華南金 (2880)-元大-成功券商分點個股進出

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

華南金

(2880)

可現股當沖

股價
22.20
漲跌
▼0.45
漲幅
-1.99%
成交量
20,927張
產業
上市金融類股
1539人加入追蹤

立即追蹤
本地時間:14:30

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

華南金 (2880)籌碼相關－元大-成功券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-成功券商分點個股進出
元大-成功券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	15	22.26	0	0.00	22.20	15	10,767	0.14%
2024/04/18	0	0.00	1.8	22.72	22.65	-1.8	10,495	-0.02%
2024/04/17	0.3	22.50	0	0.00	22.45	0.3	10,422	0.00%
2024/04/16	39.6	22.69	4.5	22.43	22.40	35	10,148	0.34%
2024/04/12	65	22.94	4	23.20	23.00	61	9,824	0.62%
2024/04/11	0	0.00	0	23.15	23.20	0	9,588	0.00%
2024/04/10	0	23.15	1	23.29	23.15	-1	9,512	-0.01%
2024/04/09	0.4	23.06	4	23.14	23.20	-3.6	9,512	-0.04%
2024/04/08	0	0.00	2.2	23.09	23.10	-2.2	9,446	-0.02%
2024/04/03	4	22.99	0	23.00	22.85	4	9,417	0.04%
2024/04/02	1	23.10	2	23.10	23.20	-1	9,368	-0.01%
2024/04/01	0.2	23.20	0	0.00	23.20	0.2	9,412	0.00%
2024/03/29	1	23.20	13.5	23.22	23.15	-12.5	9,418	-0.13%
2024/03/28	20.1	22.90	0	0.00	22.90	20.1	9,127	0.22%
2024/03/27	0	0.00	2	23.08	23.00	-2	9,025	-0.02%
2024/03/26	0.1	23.00	12.2	23.06	23.05	-12.1	9,034	-0.13%
2024/03/22	1.1	22.86	0	0.00	22.95	1.1	8,953	0.01%
2024/03/21	1	22.90	23	22.95	23.00	-22	8,805	-0.25%
2024/03/20	3	22.55	3.5	22.78	22.55	-0.5	8,693	-0.01%
2024/03/19	0.2	22.85	7.1	22.87	22.80	-6.9	8,611	-0.08%
2024/03/18	0	0.00	14.6	23.08	22.95	-14.6	8,441	-0.17%
2024/03/15	10	22.85	27.3	22.92	23.00	-17.3	8,256	-0.21%
2024/03/14	4	22.70	115.5	22.64	22.80	-111.5	7,861	-1.42%	大賣/鉅額交易
2024/03/13	1.1	21.96	33	22.14	22.15	-31.9	7,452	-0.43%
2024/03/12	6.2	22.02	1	22.05	22.05	5.2	7,346	0.07%
2024/03/11	0	0.00	18.2	22.05	22.00	-18.2	7,352	-0.25%
2024/03/08	0	0.00	28	21.96	22.00	-28	7,333	-0.38%
2024/03/07	1	21.75	10	21.75	21.85	-9	7,168	-0.13%
2024/03/06	4	21.80	2.9	21.82	21.80	1.1	7,130	0.01%
2024/03/05	18.6	21.75	7	21.76	21.70	11.6	7,926	0.15%
2024/03/04	3	21.75	0	0.00	21.75	3	7,954	0.04%
2024/03/01	7	21.92	1	21.90	21.85	6	8,074	0.07%
2024/02/29	21	21.80	18.2	21.99	22.00	2.8	8,180	0.03%
2024/02/27	11	21.70	5.6	21.76	21.85	5.4	8,013	0.07%
2024/02/26	2.2	21.66	10	21.65	21.60	-7.8	7,956	-0.10%
2024/02/23	0	0.00	5	21.70	21.75	-5	7,966	-0.06%
2024/02/22	4	21.73	0	0.00	21.70	4	8,148	0.05%
2024/02/21	3	21.72	0	0.00	21.80	3	8,156	0.04%
2024/02/20	1.4	21.81	1	21.85	21.85	0.4	8,256	0.00%
2024/02/16	11	21.70	0	0.00	21.75	11	8,616	0.13%
2024/02/15	5	21.67	7.6	21.66	21.75	-2.6	8,605	-0.03%
2024/02/05	4	21.78	3	21.75	21.75	1	8,515	0.01%
2024/02/01	0	0.00	6.4	21.77	21.85	-6.4	8,461	-0.08%
2024/01/31	0	21.70	2	21.65	21.60	-2	8,431	-0.02%
2024/01/30	4	21.53	2	21.70	21.50	2	8,387	0.02%
2024/01/29	0	0.00	1.2	21.70	21.75	-1.2	8,452	-0.01%
2024/01/26	1	21.50	0.3	21.60	21.65	0.7	8,481	0.01%
2024/01/25	1	21.40	0	0.00	21.40	1	8,491	0.01%
2024/01/24	1.1	21.35	6	21.40	21.40	-4.9	8,466	-0.06%
2024/01/23	0	21.30	5	21.30	21.35	-5	8,485	-0.06%
2024/01/22	6	21.25	10	21.30	21.25	-4	8,592	-0.05%
2024/01/19	0.3	21.22	5	21.20	21.20	-4.7	8,570	-0.05%
2024/01/18	7	21.13	15	21.15	21.10	-8	8,609	-0.09%
2024/01/17	3.5	21.25	0	0.00	21.05	3.5	8,642	0.04%
2024/01/16	18.7	21.52	0	0.00	21.45	18.7	8,394	0.22%
2024/01/15	1	21.90	5	21.90	21.85	-4	8,238	-0.05%
2024/01/12	0	22.10	0	0.00	22.00	0	8,368	0.00%
2024/01/11	0	0.00	19	22.16	22.10	-19	8,423	-0.23%
2024/01/10	1	21.95	6	22.03	21.95	-5	8,392	-0.06%
2024/01/09	0	0.00	7	22.09	21.95	-7	8,369	-0.08%
2024/01/05	0	0.00	0.6	22.05	22.05	-0.6	8,390	-0.01%
2024/01/04	0	0.00	3.1	22.05	22.00	-3.1	8,524	-0.04%
2024/01/03	2	22.00	0	0.00	22.00	2	8,763	0.02%
2024/01/02	0	0.00	0	22.25	22.35	0	8,734	0.00%
2023/12/29	0	22.20	0	0.00	22.35	0	8,785	0.00%
2023/12/28	0.3	22.15	10	22.23	22.40	-9.7	9,047	-0.11%
2023/12/27	0.2	22.15	0	0.00	22.25	0.2	9,000	0.00%
2023/12/26	0	0.00	6	22.00	22.20	-6	8,957	-0.07%
2023/12/25	0	0.00	1	21.95	21.95	-1	8,979	-0.01%
2023/12/22	2	21.80	3	21.88	21.90	-1	9,044	-0.01%
2023/12/21	0	0.00	2	21.80	21.85	-2	9,195	-0.02%
2023/12/20	7	22.01	1	22.00	21.90	6	9,149	0.07%
2023/12/19	3	22.15	1	22.10	22.20	2	9,049	0.02%
2023/12/18	0	0.00	2.1	22.30	22.35	-2.1	9,185	-0.02%
2023/12/15	0	0.00	1.4	22.40	22.25	-1.4	9,172	-0.01%
2023/12/14	0	0.00	18.8	22.37	22.40	-18.8	9,009	-0.21%
2023/12/13	0.5	22.10	26	22.19	22.20	-25.5	8,829	-0.29%
2023/12/12	7	22.20	5.1	22.20	22.20	1.9	8,996	0.02%
2023/12/11	6	22.02	0	0.00	22.20	6	9,087	0.07%
2023/12/08	5	22.00	0	0.00	22.10	5	9,091	0.05%
2023/12/07	2	21.95	1	22.00	22.00	1	9,126	0.01%
2023/12/06	0	0.00	6	22.12	22.15	-6	9,160	-0.07%
2023/12/05	1	21.80	0	0.00	22.00	1	9,092	0.01%
2023/12/01	11	21.97	0	0.00	21.95	11	9,145	0.12%
2023/11/30	0	0.00	28	22.20	22.25	-28	9,118	-0.31%
2023/11/29	5	22.10	13.4	22.13	22.05	-8.4	8,298	-0.10%
2023/11/28	20	22.00	46	22.09	22.10	-26	8,178	-0.32%
2023/11/27	2	21.80	2.3	21.95	21.85	-0.3	8,488	0.00%
2023/11/24	0	0.00	1.1	21.89	21.90	-1.1	8,357	-0.01%
2023/11/23	12	21.71	5.2	21.70	21.80	6.9	8,388	0.08%
2023/11/22	41.2	21.70	0	0.00	21.80	41.2	8,363	0.49%
2023/11/21	0	0.00	0.1	21.80	21.85	-0.1	8,432	0.00%
2023/11/20	0.1	21.45	5.1	21.60	21.60	-5	8,468	-0.06%
2023/11/17	1	21.60	8	21.60	21.60	-7	8,529	-0.08%
2023/11/16	0	0.00	5	21.35	21.50	-5	8,413	-0.06%
2023/11/15	0	0.00	8.5	21.30	21.45	-8.5	8,316	-0.10%
2023/11/14	20	20.93	0	0.00	21.00	20	8,166	0.24%
2023/11/13	3	21.00	2	21.05	20.95	1	8,343	0.01%
2023/11/10	1.1	20.80	5	20.73	20.90	-3.9	8,559	-0.05%
2023/11/09	12	20.75	0	0.00	20.75	12	8,701	0.14%
2023/11/08	1	20.85	202	20.80	20.85	-201	8,821	-2.28%	大賣/鉅額交易
2023/11/07	3	20.88	80	20.87	20.90	-77	8,850	-0.87%
2023/11/06	0.5	21.00	202	20.98	20.95	-201.5	8,959	-2.25%	大賣/鉅額交易
2023/11/03	11	20.71	3.1	20.77	20.85	7.9	8,904	0.09%
2023/11/02	0.1	20.50	0.3	20.63	20.60	-0.2	8,963	0.00%
2023/11/01	3	20.35	0.1	20.40	20.40	2.9	8,986	0.03%
2023/10/31	0.1	20.35	0	0.00	20.30	0.1	9,086	0.00%
2023/10/30	4	20.35	5	20.35	20.30	-1	9,213	-0.01%
2023/10/27	0	0.00	0.1	20.45	20.45	-0.1	9,210	0.00%
2023/10/26	1.1	20.30	1.1	20.31	20.25	0	9,321	0.00%
2023/10/25	10.2	20.45	0	0.00	20.40	10.2	9,265	0.11%
2023/10/24	11.3	20.43	0.1	20.50	20.40	11.2	9,230	0.12%
2023/10/23	0.1	20.55	6	20.52	20.50	-6	9,231	-0.06%
2023/10/20	10.1	20.52	5.1	20.50	20.50	5	9,209	0.05%
2023/10/18	6	20.78	21	20.90	20.80	-15	9,079	-0.17%
2023/10/17	2	20.95	0	0.00	20.95	2	9,086	0.02%
2023/10/16	1	21.00	0	0.00	21.00	1	9,076	0.01%
2023/10/13	2	21.00	0	0.00	20.95	2	9,080	0.02%
2023/10/12	50	21.14	18	21.05	21.20	32	9,112	0.35%
2023/10/11	10	20.75	3	20.90	21.00	7	9,086	0.08%
2023/10/05	2	20.33	10	20.40	20.30	-8	8,934	-0.09%
2023/10/04	20.3	20.26	0	0.00	20.20	20.3	8,920	0.23%
2023/10/03	5	20.50	0	0.00	20.45	5	8,707	0.06%
2023/10/02	61.1	20.55	6.7	20.61	20.55	54.4	8,817	0.62%
2023/09/28	9	20.58	0	0.00	20.50	9	9,148	0.10%
2023/09/27	0	0.00	0.1	20.55	20.50	-0.1	9,172	0.00%
2023/09/26	23.2	20.56	0	0.00	20.55	23.2	9,154	0.25%
2023/09/25	40	20.73	0	0.00	20.75	40	9,020	0.44%
2023/09/22	0.1	20.70	0	0.00	20.70	0.1	9,164	0.00%
2023/09/21	17.3	20.66	0	0.00	20.60	17.3	9,204	0.19%
2023/09/20	0	0.00	7.1	20.80	20.90	-7.1	9,068	-0.08%
2023/09/19	1	20.90	1	20.90	20.85	0	9,071	0.00%
2023/09/18	18.4	20.90	0.2	21.00	20.95	18.2	9,082	0.20%
2023/09/15	15.1	21.06	1.6	21.20	21.00	13.5	9,141	0.15%
2023/09/14	300	21.05	2.2	21.10	21.20	297.8	9,011	3.30%	大買/鉅額交易
2023/09/13	5.6	20.81	1.3	20.90	20.90	4.2	8,930	0.05%
2023/09/12	1	20.75	16.9	20.76	20.90	-15.9	9,069	-0.18%
2023/09/11	10.2	20.70	0	0.00	20.75	10.2	9,029	0.11%
2023/09/08	0.5	20.70	6	20.55	20.55	-5.6	8,994	-0.06%
2023/09/07	8.1	20.50	1.3	20.55	20.50	6.8	9,070	0.07%
2023/09/06	9.8	20.58	15	20.55	20.50	-5.2	9,038	-0.06%
2023/09/04	0	0.00	6	20.70	20.70	-6	9,002	-0.07%
2023/09/01	8.9	20.65	0	0.00	20.60	8.9	9,050	0.10%
2023/08/31	10	20.71	0	0.00	20.50	10	9,070	0.11%
2023/08/30	2	20.90	0	20.90	20.85	2	8,620	0.02%
2023/08/29	6.1	20.70	3	20.75	20.70	3.1	8,741	0.04%
2023/08/28	12	20.78	0.3	20.70	20.80	11.7	8,757	0.13%
2023/08/25	11.3	20.61	0	0.00	20.60	11.3	9,983	0.11%
2023/08/24	7.3	20.70	0	0.00	20.70	7.3	10,088	0.07%
2023/08/23	12.2	20.82	0	0.00	20.80	12.2	10,050	0.12%
2023/08/22	3.5	20.91	0	0.00	20.90	3.5	10,047	0.03%
2023/08/21	5	20.90	0	0.00	20.90	5	10,108	0.05%
2023/08/18	10.5	20.90	0	20.95	20.80	10.5	10,119	0.10%
2023/08/17	21	20.88	4	20.80	20.85	17	10,146	0.17%
2023/08/16	7.4	21.69	0	0.00	21.60	7.4	10,018	0.07%
2023/08/15	2.9	22.03	1	21.95	21.90	1.9	9,945	0.02%
2023/08/14	6	22.14	0	0.00	22.15	6	9,949	0.06%
2023/08/11	3	22.37	0	0.00	22.30	3	10,042	0.03%
2023/08/10	6.1	22.30	2	22.33	22.30	4.1	10,069	0.04%
2023/08/09	0	0.00	51	22.26	22.30	-51	10,027	-0.51%
2023/08/08	26.1	22.10	8	22.25	22.10	18.1	10,034	0.18%
2023/08/07	0.2	22.30	2.4	22.35	22.25	-2.2	9,991	-0.02%
2023/08/04	4	22.24	5	22.30	22.25	-1	10,055	-0.01%
2023/08/02	1	22.25	3	22.15	22.15	-2	10,028	-0.02%
2023/08/01	50	22.55	4	22.46	22.55	46	9,979	0.46%
2023/07/31	0	22.30	2.1	22.40	22.25	-2.1	9,921	-0.02%
2023/07/28	1	22.30	7	22.29	22.20	-6	9,898	-0.06%
2023/07/27	0	0.00	4	22.25	22.30	-4	9,934	-0.04%
2023/07/25	0	0.00	78	22.10	22.10	-78	11,061	-0.71%
2023/07/24	1	21.90	0	0.00	21.90	1	11,060	0.01%
2023/07/21	5.2	22.12	0.7	22.20	22.10	4.5	11,092	0.04%
2023/07/20	0	0.00	51	22.25	22.25	-51	11,086	-0.46%
2023/07/19	2	22.00	0	0.00	22.10	2	11,039	0.02%
2023/07/18	16	22.17	6	22.20	22.15	10	11,021	0.09%
2023/07/17	0.2	22.10	11	22.18	22.20	-10.8	11,000	-0.10%
2023/07/14	1	21.90	44	21.89	22.05	-43	10,992	-0.39%
2023/07/12	1.5	21.80	5	21.85	21.85	-3.5	10,975	-0.03%
2023/07/10	7	21.48	4	21.57	21.40	3	10,960	0.03%
2023/07/07	64.6	21.41	6	21.43	21.40	58.6	10,921	0.54%
2023/07/06	19.2	21.70	0	0.00	21.60	19.2	10,801	0.18%
2023/07/05	13	22.02	0	0.00	22.00	13	10,449	0.12%
2023/07/04	3.4	22.11	0.5	22.15	22.05	2.9	10,363	0.03%
2023/07/03	0	0.00	3	22.18	22.10	-3	10,402	-0.03%
2023/06/29	1	22.15	1	22.25	22.15	0	10,317	0.00%
2023/06/28	0	0.00	0.5	22.25	22.15	-0.5	10,277	0.00%
2023/06/27	0	0.00	4	22.20	22.20	-4	10,251	-0.04%
2023/06/26	0.4	22.35	0	0.00	22.25	0.4	10,263	0.00%
2023/06/21	0	0.00	0.5	22.30	22.35	-0.5	10,281	0.00%
2023/06/20	3.1	22.23	0	0.00	22.25	3.1	10,383	0.03%
2023/06/19	0.5	22.20	2	22.28	22.35	-1.5	10,418	-0.01%
2023/06/16	1.2	22.22	6.1	22.31	22.20	-4.9	10,438	-0.05%
2023/06/15	2.2	22.35	0	0.00	22.40	2.2	10,337	0.02%
2023/06/14	0.4	22.40	0	0.00	22.45	0.4	10,473	0.00%
2023/06/12	0	0.00	15	22.30	22.30	-15	10,905	-0.14%
2023/06/09	1.3	22.30	1.4	22.33	22.25	-0.1	11,120	0.00%
2023/06/08	5	22.25	1	22.25	22.35	4	11,180	0.04%
2023/06/07	4	22.39	0.5	22.40	22.40	3.5	11,297	0.03%
2023/06/06	1	22.40	5	22.48	22.35	-4	11,312	-0.04%
2023/06/05	1	22.35	4.1	22.42	22.40	-3.1	11,368	-0.03%
2023/06/02	7	22.24	5.6	22.25	22.30	1.4	11,361	0.01%
2023/06/01	0	0.00	3	22.30	22.20	-3	11,280	-0.03%
2023/05/31	4	22.23	1.7	22.27	22.25	2.3	11,234	0.02%
2023/05/30	1	22.20	22	22.20	22.25	-21	10,021	-0.21%
2023/05/29	7.2	22.23	15	22.27	22.20	-7.8	10,002	-0.08%
2023/05/26	6	22.15	0	0.00	22.25	6	9,945	0.06%
2023/05/25	6.5	22.36	2.5	22.35	22.30	4	9,922	0.04%
2023/05/24	0.5	22.55	15	22.60	22.55	-14.5	9,900	-0.15%
2023/05/23	0	0.00	4	22.80	22.65	-4	9,887	-0.04%
2023/05/22	0	0.00	22.1	22.70	22.65	-22.1	9,796	-0.23%
2023/05/19	2.2	22.50	131	22.60	22.75	-128.8	9,738	-1.32%	大賣/鉅額交易
2023/05/18	1	22.45	20	22.50	22.55	-19	9,576	-0.20%
2023/05/17	0	0.00	40	22.26	22.35	-40	9,499	-0.42%
2023/05/16	1	21.90	8	22.05	22.10	-7	9,301	-0.08%
2023/05/15	2	21.85	0	0.00	21.95	2	9,289	0.02%
2023/05/12	0.5	22.10	3	21.95	21.90	-2.5	9,310	-0.03%
2023/05/11	1.1	22.10	10	22.10	22.10	-9	9,303	-0.10%
2023/05/10	1	22.10	64.3	22.06	22.20	-63.3	9,272	-0.68%
2023/05/09	0.1	22.00	52	22.00	22.05	-51.9	9,211	-0.56%
2023/05/08	5	21.99	37	21.95	22.00	-32	9,272	-0.35%
2023/05/05	1.1	22.00	0	0.00	22.00	1.1	9,200	0.01%
2023/05/04	2.1	22.00	21	21.90	21.95	-18.9	9,216	-0.21%
2023/05/03	15.6	21.86	45	21.85	21.85	-29.4	9,195	-0.32%
2023/05/02	59.7	21.85	100	21.80	21.90	-40.4	9,429	-0.43%
2023/04/28	68.1	21.89	170	21.88	21.90	-101.9	9,633	-1.06%	大賣/鉅額交易
2023/04/27	0.4	22.89	0	0.00	22.80	0.4	8,832	0.00%
2023/04/25	1.3	22.85	5	22.95	22.80	-3.8	8,962	-0.04%
2023/04/24	0.3	22.80	1	22.80	22.85	-0.8	9,083	-0.01%
2023/04/21	10.2	22.75	0	0.00	22.80	10.2	9,307	0.11%
2023/04/20	3.3	22.77	0	0.00	22.75	3.3	9,398	0.03%
2023/04/19	1.3	22.80	2.1	22.88	22.80	-0.9	9,707	-0.01%
2023/04/18	3	22.75	7	22.70	22.70	-4	9,668	-0.04%
2023/04/17	1.3	22.62	0	0.00	22.70	1.3	9,663	0.01%
2023/04/14	1.3	22.70	1.1	22.80	22.80	0.2	9,598	0.00%
2023/04/13	1.3	22.66	1	22.65	22.70	0.3	9,682	0.00%
2023/04/12	6	22.66	0.1	22.70	22.55	5.9	9,657	0.06%
2023/04/11	0.1	22.65	0.1	22.60	22.65	0	9,705	0.00%
2023/04/10	0.1	22.50	1	22.45	22.50	-0.9	9,680	-0.01%
2023/04/07	0.5	22.45	2	22.45	22.45	-1.5	9,662	-0.02%
2023/04/06	1.2	22.47	0.1	22.55	22.50	1.1	9,663	0.01%
2023/03/31	0.5	22.35	1	22.50	22.35	-0.5	9,602	-0.01%
2023/03/30	1	22.10	0	0.00	22.20	1	9,499	0.01%
2023/03/29	10	22.20	0.4	22.25	22.30	9.6	9,525	0.10%
2023/03/28	0.1	22.15	0	0.00	22.15	0.1	9,641	0.00%
2023/03/27	1.2	22.07	1	22.15	22.10	0.2	9,761	0.00%
2023/03/24	12	22.02	4	22.15	22.10	8	9,921	0.08%
2023/03/23	6.4	21.97	0	0.00	22.05	6.4	9,859	0.06%
2023/03/22	7	22.02	0	0.00	22.05	7	9,783	0.07%
2023/03/21	24.4	21.72	1	21.80	21.75	23.4	9,835	0.24%
2023/03/20	4.2	21.45	1	21.45	21.45	3.2	9,787	0.03%
2023/03/17	14.1	21.61	1.6	21.63	21.65	12.4	9,778	0.13%
2023/03/16	15.7	21.59	30	21.55	21.55	-14.3	9,654	-0.15%
2023/03/15	36.7	22.12	0	0.00	21.95	36.7	9,537	0.38%
2023/03/14	27.3	22.20	0	0.00	22.15	27.3	9,431	0.29%
2023/03/13	14.7	22.42	2	22.50	22.50	12.7	9,221	0.14%
2023/03/10	2.8	22.66	0	0.00	22.60	2.8	9,132	0.03%
2023/03/09	5	22.79	0	0.00	22.80	5	9,110	0.05%
2023/03/08	4.3	22.86	0	0.00	22.90	4.3	9,380	0.05%
2023/03/07	6	22.91	21	23.03	23.05	-15	9,353	-0.16%
2023/03/06	1	23.00	1	23.00	22.90	0	9,487	0.00%
2023/03/03	3.6	22.75	0.1	22.85	22.75	3.5	9,570	0.04%
2023/03/02	57	22.76	0	0.00	22.75	57	9,626	0.59%
2023/03/01	52.4	22.81	0	0.00	22.85	52.4	9,629	0.54%
2023/02/24	17.2	22.90	0.1	23.00	22.85	17.1	9,437	0.18%
2023/02/23	0	0.00	4	23.00	22.95	-4	9,392	-0.04%
2023/02/22	7	22.74	2	22.95	22.95	5	9,382	0.05%
2023/02/21	25	22.85	0	0.00	22.85	25	9,365	0.27%
2023/02/20	1.3	22.96	5	22.85	23.00	-3.8	9,470	-0.04%
2023/02/17	3	22.85	1	22.90	22.90	2	9,558	0.02%
2023/02/15	20.5	22.90	0	0.00	22.75	20.5	9,975	0.21%
2023/02/14	0	0.00	2	22.85	23.00	-2	9,927	-0.02%
2023/02/13	49.3	22.79	2	22.78	22.75	47.3	9,939	0.48%
2023/02/10	23.3	22.55	0	0.00	22.70	23.3	9,897	0.23%
2023/02/09	20.1	22.55	0	0.00	22.55	20.1	9,857	0.20%
2023/02/08	30	22.61	0	0.00	22.60	30	9,868	0.30%
2023/02/07	15	22.61	1	22.70	22.60	14	9,878	0.14%
2023/02/06	38.1	22.66	0	0.00	22.60	38.1	9,844	0.39%
2023/02/03	3.1	22.80	0	0.00	22.75	3.1	9,790	0.03%
2023/02/02	35.6	22.81	0	0.00	22.80	35.6	9,861	0.36%
2023/02/01	3.6	22.86	0	0.00	22.90	3.6	9,863	0.04%
2023/01/31	3.6	23.03	0	0.00	22.75	3.6	9,935	0.04%
2023/01/30	5.4	23.08	6.6	23.26	23.40	-1.3	9,757	-0.01%
2023/01/17	3.4	23.08	3	23.00	22.95	0.4	9,472	0.00%
2023/01/16	0.5	23.15	12	23.19	23.20	-11.5	9,417	-0.12%
2023/01/13	174.2	22.80	30	22.88	22.80	144.2	9,417	1.53%	大買/鉅額交易
2023/01/12	2.8	22.95	0	0.00	22.85	2.8	9,548	0.03%
2023/01/11	2	23.20	0	0.00	23.20	2	9,506	0.02%
2023/01/10	1	23.20	3.5	23.39	23.50	-2.5	9,402	-0.03%
2023/01/09	0.3	22.90	14	23.21	23.40	-13.8	9,458	-0.15%
2023/01/06	0	0.00	5	22.75	22.80	-5	9,312	-0.05%
2023/01/04	0.1	22.65	0	0.00	22.65	0.1	9,605	0.00%
2023/01/03	1.3	22.31	10	22.55	22.70	-8.8	9,796	-0.09%
2022/12/30	0.4	22.50	0	0.00	22.45	0.4	9,725	0.00%
2022/12/29	2	22.28	30	22.29	22.30	-28	9,801	-0.29%
2022/12/28	0.2	22.55	0	0.00	22.45	0.2	9,787	0.00%
2022/12/23	0.2	22.60	0	0.00	22.50	0.2	10,149	0.00%
2022/12/21	0.2	22.65	0	0.00	22.65	0.2	10,575	0.00%
2022/12/20	1	22.85	1	22.65	22.80	0	10,693	0.00%
2022/12/19	0	0.00	1.1	22.69	22.85	-1.1	10,666	-0.01%
2022/12/15	2	22.60	0	0.00	22.70	2	10,575	0.02%
2022/12/14	0	0.00	10	22.60	22.70	-10	10,663	-0.09%
2022/12/13	1.2	22.37	0	0.00	22.35	1.2	10,604	0.01%
2022/12/12	1.1	22.60	17	22.53	22.70	-15.9	10,535	-0.15%
2022/12/09	0	0.00	6.2	22.70	22.65	-6.2	10,887	-0.06%
2022/12/08	3.2	22.41	2	22.48	22.55	1.2	10,891	0.01%
2022/12/07	1	22.65	51.6	22.55	22.60	-50.6	10,969	-0.46%
2022/12/06	8.3	22.10	1	22.15	22.05	7.3	10,870	0.07%
2022/12/05	9.1	22.35	27	22.40	22.25	-17.9	10,831	-0.17%
2022/12/02	0.1	22.50	0	0.00	22.40	0.1	10,830	0.00%
2022/12/01	6	22.75	0	0.00	22.80	6	10,914	0.05%
2022/11/30	0	0.00	4.6	22.45	22.70	-4.6	10,886	-0.04%
2022/11/29	5	22.04	1	22.35	22.35	4	10,564	0.04%
2022/11/28	3.2	22.01	0	0.00	22.05	3.2	10,557	0.03%
2022/11/25	0.2	22.20	0	0.00	22.25	0.2	10,528	0.00%
2022/11/24	4	22.20	11	22.25	22.35	-7	10,496	-0.07%
2022/11/23	0.3	22.11	1	22.15	22.00	-0.7	10,513	-0.01%
2022/11/21	8	21.59	0	21.75	21.80	8	10,534	0.08%
2022/11/18	1.6	21.74	5	21.70	21.70	-3.4	10,464	-0.03%
2022/11/17	1.5	21.92	0	0.00	21.95	1.5	10,427	0.01%
2022/11/16	4	22.09	5	22.30	22.05	-1	10,485	-0.01%
2022/11/15	4.3	22.15	0	0.00	22.35	4.3	10,420	0.04%
2022/11/14	1	22.30	1.1	22.31	22.25	-0.1	10,356	0.00%
2022/11/11	1	21.95	3.2	22.10	22.25	-2.2	10,158	-0.02%
2022/11/10	0.2	21.85	0	0.00	21.60	0.2	10,015	0.00%
2022/11/09	2	21.78	0	0.00	21.85	2	10,054	0.02%
2022/11/08	5.1	21.50	1	21.60	21.60	4.1	10,101	0.04%
2022/11/07	0.5	21.35	40	21.35	21.40	-39.6	10,256	-0.39%
2022/11/03	49.2	20.90	0	0.00	20.85	49.2	11,339	0.43%
2022/11/02	2.2	21.16	12	21.30	21.10	-9.8	11,642	-0.08%
2022/11/01	1	21.30	0	0.00	21.40	1	11,798	0.01%
2022/10/31	1	21.10	0	0.00	21.05	1	11,907	0.01%
2022/10/27	0.1	21.25	45	21.45	21.15	-44.9	11,929	-0.38%
2022/10/25	0	0.00	6	20.89	21.10	-6	11,906	-0.05%
2022/10/24	1	20.80	5	20.90	20.80	-4	11,924	-0.03%
2022/10/21	5	20.76	1	20.85	20.80	4	11,941	0.03%
2022/10/20	7.2	19.99	0	0.00	20.40	7.2	11,971	0.06%
2022/10/19	11.6	20.39	0	0.00	20.30	11.6	11,752	0.10%
2022/10/18	1	20.45	0	0.00	20.55	1	11,730	0.01%
2022/10/17	55.2	20.36	4	20.33	20.45	51.2	11,714	0.44%
2022/10/14	3	20.80	0	0.00	20.80	3	11,648	0.03%
2022/10/13	156.5	21.07	3	21.05	20.80	153.5	11,588	1.32%	大買/鉅額交易
2022/10/12	3	21.65	0.5	21.70	21.60	2.5	11,377	0.02%
2022/10/11	31.9	21.59	2.3	21.71	21.50	29.6	11,351	0.26%
2022/10/07	1.7	22.14	1	22.10	22.00	0.7	11,329	0.01%
2022/10/06	5	22.20	0	0.00	22.30	5	11,316	0.04%
2022/10/05	0.3	22.25	0	0.00	22.10	0.3	11,381	0.00%
2022/10/04	6.4	22.20	1	22.20	22.25	5.4	11,423	0.05%
2022/10/03	1.2	22.02	1	22.00	22.05	0.2	11,352	0.00%
2022/09/30	4.7	22.35	0	0.00	22.25	4.7	11,278	0.04%
2022/09/29	2	22.50	1	22.50	22.50	1	11,213	0.01%
2022/09/28	60.1	22.50	1	22.35	22.45	59.1	11,165	0.53%
2022/09/27	0.1	22.55	0	0.00	22.50	0.1	10,951	0.00%
2022/09/26	1.7	22.56	2	22.55	22.55	-0.3	10,916	0.00%
2022/09/22	2.3	22.76	0	0.00	22.80	2.3	10,989	0.02%
2022/09/21	1.5	23.12	0	0.00	23.05	1.5	10,889	0.01%
2022/09/20	0.1	23.15	0.6	23.20	23.15	-0.6	10,823	-0.01%
2022/09/16	30	23.25	31.2	23.28	23.40	-1.2	10,897	-0.01%
2022/09/15	2.3	22.91	0	0.00	23.10	2.3	10,618	0.02%
2022/09/14	2.4	22.95	1	23.00	22.90	1.4	10,586	0.01%
2022/09/13	40.2	23.20	0	0.00	23.20	40.2	10,705	0.38%
2022/09/12	0.1	23.10	13	23.13	23.25	-12.9	10,856	-0.12%
2022/09/08	0.6	23.07	1.1	22.91	23.00	-0.5	10,992	0.00%
2022/09/07	4.3	22.86	0	0.00	22.80	4.3	11,111	0.04%
2022/09/05	1	22.75	0	0.00	22.95	1	11,106	0.01%
2022/09/02	83.1	22.81	0	0.00	22.75	83.1	11,255	0.74%
2022/09/01	2.1	22.88	38.3	22.91	22.85	-36.2	11,220	-0.32%
2022/08/31	65.1	23.20	0	0.00	23.25	65.1	11,099	0.59%
2022/08/30	3.6	22.93	0	0.00	23.00	3.6	11,025	0.03%
2022/08/29	4.3	22.88	2	22.95	22.95	2.3	10,973	0.02%
2022/08/26	0.3	23.25	2	23.20	23.20	-1.7	10,937	-0.02%
2022/08/24	2	22.90	0	0.00	22.85	2	11,046	0.02%
2022/08/23	24.1	22.95	0	0.00	22.90	24.1	11,387	0.21%
2022/08/22	2.3	23.11	1	23.20	23.20	1.3	11,472	0.01%
2022/08/19	10.1	23.38	1	23.35	23.35	9.1	11,564	0.08%
2022/08/18	3.1	23.44	0	0.00	23.45	3.1	11,625	0.03%
2022/08/17	3.2	23.57	0	0.00	23.60	3.2	11,800	0.03%
2022/08/16	0.5	23.52	1	23.55	23.55	-0.6	11,829	0.00%
2022/08/15	2	23.53	13.9	23.60	23.60	-11.9	11,918	-0.10%
2022/08/12	0.1	23.55	4.1	23.53	23.60	-4	12,000	-0.03%
2022/08/11	52.3	23.22	8	23.15	23.40	44.3	12,096	0.37%
2022/08/10	22.3	24.14	12.1	24.26	24.35	10.2	11,935	0.09%
2022/08/09	62.1	23.66	52	23.64	23.90	10.1	11,262	0.09%
2022/08/08	8	23.46	14	23.41	23.50	-6	11,028	-0.05%
2022/08/05	5	23.30	0	0.00	23.30	5	11,019	0.05%
2022/08/04	1.1	22.96	0	0.00	22.95	1.1	11,111	0.01%
2022/08/03	0	23.15	0	0.00	23.00	0	11,125	0.00%
2022/08/02	2.1	22.98	0	0.00	23.10	2.1	11,197	0.02%
2022/08/01	1.1	23.25	11.1	23.25	23.25	-10	11,344	-0.09%
2022/07/29	31.6	22.99	20	23.10	23.10	11.6	11,403	0.10%
2022/07/28	1	23.05	1	23.05	23.05	0	11,334	0.00%
2022/07/27	0	0.00	10	22.72	22.80	-10	11,227	-0.09%
2022/07/26	3.2	22.29	0	0.00	22.35	3.2	11,148	0.03%
2022/07/25	0.1	22.40	0	0.00	22.35	0.1	11,188	0.00%
2022/07/22	2.2	22.09	40.3	22.10	22.15	-38.1	11,362	-0.34%
2022/07/21	1.3	21.80	2	22.10	22.10	-0.8	11,500	-0.01%
2022/07/20	1.5	21.88	20	22.00	21.70	-18.5	11,645	-0.16%
2022/07/19	13.4	21.76	0	0.00	21.75	13.4	11,751	0.11%
2022/07/18	35	21.61	1.2	21.77	21.75	33.8	11,891	0.28%
2022/07/15	12.5	21.59	0	0.00	21.45	12.5	12,051	0.10%
2022/07/14	1	21.95	0	0.00	21.95	1	11,957	0.01%
2022/07/13	1.1	21.85	1	22.10	22.00	0.1	12,006	0.00%
2022/07/12	21.2	21.48	0	0.00	21.40	21.2	12,138	0.17%
2022/07/11	2.5	21.95	0	0.00	21.85	2.5	12,138	0.02%
2022/07/08	1.2	22.12	0	0.00	22.15	1.2	12,347	0.01%
2022/07/07	8.3	22.02	2	22.25	22.10	6.3	12,433	0.05%
2022/07/06	0.5	22.32	0	0.00	22.10	0.5	12,479	0.00%
2022/07/05	0.1	22.80	8	22.75	22.65	-7.9	12,597	-0.06%
2022/07/04	2	22.38	0	0.00	22.40	2	12,655	0.02%
2022/07/01	1	22.65	22	22.40	22.40	-21	12,965	-0.16%
2022/06/30	2.5	22.70	3	22.68	22.60	-0.5	13,150	0.00%
2022/06/29	1.2	22.93	0	0.00	23.00	1.2	13,125	0.01%
2022/06/28	1.4	23.13	0	0.00	23.20	1.4	13,306	0.01%
2022/06/27	0.4	23.20	8	23.34	23.15	-7.6	13,520	-0.06%
2022/06/24	0.1	23.10	4.1	23.16	23.15	-4	13,498	-0.03%
2022/06/22	0	0.00	2	22.80	22.85	-2	13,471	-0.01%
2022/06/21	0	0.00	1	22.55	23.05	-1	13,560	-0.01%
2022/06/20	9.2	22.15	51	22.34	22.25	-41.8	13,523	-0.31%
2022/06/17	1.2	22.53	0	0.00	22.65	1.2	13,356	0.01%
2022/06/16	1	23.00	0	0.00	22.90	1	13,196	0.01%
2022/06/15	0.1	22.94	2	23.00	23.05	-1.9	13,302	-0.01%
2022/06/14	2	23.03	0	0.00	23.05	2	13,482	0.01%
2022/06/13	2.6	22.73	0	0.00	22.75	2.6	13,591	0.02%
2022/06/10	2	23.25	0	0.00	23.20	2	13,495	0.01%
2022/06/09	0	23.40	2	23.35	23.45	-2	13,551	-0.01%
2022/06/08	0	0.00	0.1	23.55	23.45	-0.1	13,584	0.00%
2022/06/07	0.4	23.35	0	0.00	23.25	0.4	13,725	0.00%
2022/06/06	1	23.50	1	23.55	23.50	0	13,886	0.00%
2022/06/02	1	23.30	1	23.55	23.45	0	14,224	0.00%
2022/06/01	1.7	23.73	0	0.00	23.45	1.7	14,595	0.01%
2022/05/31	1.2	23.72	3	23.65	23.80	-1.8	14,638	-0.01%
2022/05/30	0	0.00	5	23.80	23.95	-5	14,318	-0.03%
2022/05/27	0	0.00	9.2	23.59	23.60	-9.2	14,332	-0.06%
2022/05/26	3	23.25	0	0.00	23.15	3	14,417	0.02%
2022/05/25	5.2	23.24	1.2	23.12	23.20	4	14,590	0.03%
2022/05/24	1	23.00	11	22.95	22.90	-10	14,713	-0.07%
2022/05/23	1	22.50	1.2	22.91	22.85	-0.2	14,608	0.00%
2022/05/20	1	22.55	13.1	22.67	22.70	-12.1	14,686	-0.08%
2022/05/19	11.3	22.43	22	22.30	22.40	-10.7	14,552	-0.07%
2022/05/18	1	22.70	11.1	22.69	22.90	-10.1	14,313	-0.07%
2022/05/17	20.5	21.98	2	22.00	22.00	18.5	14,125	0.13%
2022/05/16	25.2	21.88	0	0.00	21.90	25.2	14,122	0.18%
2022/05/13	28	21.82	8	21.87	21.90	20	14,073	0.14%
2022/05/12	15.6	21.91	4	21.88	21.80	11.6	14,082	0.08%
2022/05/11	3	22.32	0	0.00	22.35	3	13,909	0.02%
2022/05/10	106.2	22.38	1.2	22.39	22.35	105	13,929	0.75%	大買/鉅額交易
2022/05/09	11.7	22.36	3	22.28	22.20	8.7	14,031	0.06%
2022/05/06	22.2	22.72	6	22.83	22.85	16.2	14,106	0.11%
2022/05/05	22.2	23.31	0.4	23.25	23.15	21.8	14,232	0.15%
2022/05/04	1	23.50	0	0.00	23.40	1	14,222	0.01%
2022/05/03	1.4	23.53	0	0.00	23.45	1.4	14,444	0.01%
2022/04/29	1	23.60	0	0.00	23.75	1	14,605	0.01%
2022/04/28	4.5	23.25	5	23.25	23.50	-0.5	14,821	0.00%
2022/04/27	6.8	23.51	10	23.60	23.45	-3.2	14,698	-0.02%
2022/04/26	16.3	23.85	0	0.00	23.85	16.3	14,591	0.11%
2022/04/25	3.8	23.11	0	0.00	23.15	3.8	14,463	0.03%
2022/04/22	2.3	23.28	1	23.55	23.65	1.3	14,406	0.01%
2022/04/21	2.4	23.33	2	23.35	23.40	0.4	14,478	0.00%
2022/04/20	0.2	23.90	0.1	23.60	23.90	0.1	14,506	0.00%
2022/04/19	4	23.68	1.1	23.66	23.60	2.9	14,591	0.02%
2022/04/18	11.1	23.63	365	23.69	23.55	-353.9	14,840	-2.38%	大賣/鉅額交易
2022/04/15	1.4	24.26	9	24.30	24.25	-7.6	14,736	-0.05%
2022/04/14	22.9	24.56	4	24.85	24.40	18.9	14,804	0.13%
2022/04/13	30.1	25.05	3	25.10	25.10	27.1	14,646	0.18%
2022/04/12	2.3	24.89	11	24.90	24.90	-8.7	14,592	-0.06%
2022/04/11	4	25.11	0.1	25.10	25.05	3.9	14,518	0.03%
2022/04/08	100.1	24.96	3	24.95	25.10	97.1	14,398	0.67%
2022/04/07	178.7	25.17	117.3	25.10	24.60	61.4	14,322	0.43%	大買/大賣/
2022/04/06	102.2	25.04	5.2	24.69	25.20	97	13,996	0.69%	大買/
2022/04/01	1.4	24.33	3	24.32	24.40	-1.6	13,831	-0.01%
2022/03/31	0	0.00	1.1	24.49	24.35	-1.1	13,738	-0.01%
2022/03/30	22	23.80	2	23.83	23.90	20	13,523	0.15%
2022/03/29	19	23.52	0	0.00	23.45	19	13,300	0.14%
2022/03/28	20.5	23.45	0	0.00	23.60	20.5	13,273	0.15%
2022/03/25	13.8	23.59	46	23.51	23.65	-32.2	13,233	-0.24%
2022/03/24	4.6	23.68	4.2	23.78	23.80	0.4	13,237	0.00%
2022/03/23	2	23.50	50	23.57	23.80	-48	13,200	-0.36%
2022/03/22	0.1	23.20	1	23.35	23.35	-0.9	13,010	-0.01%
2022/03/21	13.3	23.21	2	23.25	23.25	11.3	13,015	0.09%
2022/03/18	11	23.25	2	23.40	23.30	9	12,995	0.07%
2022/03/17	2.6	23.13	3	23.10	23.15	-0.4	12,807	0.00%
2022/03/16	3	22.58	6	22.68	22.90	-3	12,580	-0.02%
2022/03/15	2.4	22.36	7.1	22.40	22.50	-4.8	12,488	-0.04%
2022/03/11	1.3	22.36	3.1	22.35	22.40	-1.8	12,537	-0.01%
2022/03/10	2.1	21.92	0.6	22.45	22.45	1.5	12,579	0.01%
2022/03/09	22.5	21.94	8	21.98	21.90	14.5	12,490	0.12%
2022/03/08	14.6	21.81	26	21.95	21.95	-11.4	12,340	-0.09%
2022/03/07	38.2	22.18	1.3	22.24	22.10	36.9	12,050	0.31%
2022/03/04	1.6	22.60	0	0.00	22.70	1.6	12,081	0.01%
2022/03/03	4.3	22.72	2	22.85	22.75	2.3	12,055	0.02%
2022/03/02	0	0.00	12	22.76	22.85	-12	12,185	-0.10%
2022/03/01	6	22.54	1	22.50	22.55	5	12,038	0.04%
2022/02/25	11.3	22.05	0	0.00	22.10	11.3	11,805	0.10%
2022/02/24	26.2	22.26	0	0.00	22.25	26.2	11,547	0.23%
2022/02/23	4	22.63	0	0.00	22.65	4	11,253	0.04%
2022/02/22	4.9	22.57	0	0.00	22.65	4.9	11,348	0.04%
2022/02/21	3.5	22.77	2	22.80	22.85	1.5	11,268	0.01%
2022/02/17	1	23.05	0	0.00	23.00	1	11,369	0.01%
2022/02/16	11	22.90	0.1	22.95	22.90	10.9	11,393	0.10%
2022/02/15	2	22.80	0	0.00	22.80	2	11,413	0.02%
2022/02/14	4.8	22.86	2.1	22.80	22.85	2.7	11,401	0.02%
2022/02/11	0.6	23.12	3	23.15	23.20	-2.4	11,318	-0.02%
2022/02/10	0.4	23.05	1	23.10	23.20	-0.6	11,283	-0.01%
2022/02/09	13	23.22	31	23.06	23.10	-18	11,214	-0.16%
2022/02/08	0.3	22.61	33.2	22.82	22.85	-32.9	10,936	-0.30%
2022/02/07	1.6	22.00	1	22.30	22.25	0.6	10,705	0.01%
2022/01/26	20	21.85	4	21.90	21.85	16	10,425	0.15%
2022/01/25	11	21.54	24.2	21.58	21.70	-13.2	10,423	-0.13%
2022/01/24	31	21.67	8	21.65	21.85	23	10,230	0.22%
2022/01/21	5.7	22.00	31.5	21.94	21.95	-25.9	10,129	-0.26%
2022/01/20	8.3	22.17	0	0.00	22.30	8.3	9,839	0.08%
2022/01/19	1.3	22.40	0	0.00	22.40	1.3	9,743	0.01%
2022/01/18	1.5	22.45	7	22.47	22.55	-5.5	9,734	-0.06%
2022/01/17	2	22.30	3	22.30	22.45	-1	9,626	-0.01%
2022/01/14	3.3	22.34	10.1	22.70	22.50	-6.8	9,461	-0.07%
2022/01/13	3.4	22.40	9.9	22.47	22.60	-6.6	9,286	-0.07%
2022/01/12	1	22.20	0	0.00	22.35	1	9,075	0.01%
2022/01/11	7.4	22.16	40	22.15	22.20	-32.7	8,965	-0.36%
2022/01/10	12	21.74	5	21.83	22.00	7	8,682	0.08%
2022/01/07	5	21.55	1.7	21.60	21.60	3.4	8,566	0.04%
2022/01/06	10.3	21.25	0.1	21.30	21.30	10.2	8,414	0.12%
2022/01/05	1	21.10	0	0.00	21.20	1	8,343	0.01%
2022/01/04	6.3	21.05	1	21.10	21.10	5.3	8,421	0.06%
2022/01/03	5.3	21.15	0	0.00	21.05	5.3	8,416	0.06%
2021/12/30	0.3	21.25	5.1	21.25	21.20	-4.8	8,390	-0.06%
2021/12/29	1	21.25	3	21.25	21.25	-2	8,526	-0.02%
2021/12/28	0.3	20.96	12.1	21.00	21.15	-11.8	8,505	-0.14%
2021/12/24	0	0.00	1	20.90	20.95	-1	8,742	-0.01%
2021/12/23	0	0.00	1	20.95	20.95	-1	8,790	-0.01%
2021/12/22	0	20.85	0	0.00	20.85	0	8,956	0.00%
2021/12/21	0.4	20.90	0.1	20.90	20.90	0.3	9,031	0.00%
2021/12/20	15.2	20.82	0	0.00	20.80	15.2	9,052	0.17%
2021/12/17	0.3	21.00	0	0.00	21.00	0.3	9,043	0.00%
2021/12/16	22	20.83	0	0.00	20.80	22	9,053	0.24%
2021/12/15	5.3	20.81	0	0.00	20.80	5.3	9,468	0.06%
2021/12/14	0.4	20.94	2	20.85	20.95	-1.7	9,842	-0.02%
2021/12/13	11.8	21.06	0	0.00	21.05	11.8	10,125	0.12%
2021/12/10	10	20.95	11	21.05	21.00	-1	10,328	-0.01%
2021/12/09	3	20.95	0	0.00	21.00	3	10,456	0.03%
2021/12/08	3.5	20.84	0	0.00	20.90	3.5	10,635	0.03%
2021/12/07	2.3	20.70	2	20.60	20.80	0.3	10,683	0.00%
2021/12/06	0	20.85	2	20.65	20.70	-2	10,698	-0.02%
2021/12/03	0	0.00	2	20.63	20.60	-2	10,788	-0.02%
2021/12/02	6.3	20.48	0	0.00	20.55	6.3	10,753	0.06%
2021/12/01	1	20.35	2.1	20.59	20.60	-1.1	10,836	-0.01%
2021/11/30	19.7	20.23	90.3	20.55	20.20	-70.5	10,988	-0.64%
2021/11/29	46.3	20.48	1	20.60	20.45	45.3	10,680	0.42%
2021/11/26	20.3	20.67	1	20.55	20.55	19.3	10,784	0.18%
2021/11/25	14	20.72	1	20.70	20.85	13	10,914	0.12%
2021/11/24	13	20.85	0	0.00	20.80	13	11,235	0.12%
2021/11/23	3.3	20.84	0	0.00	20.75	3.3	11,761	0.03%
2021/11/22	2	20.88	10	20.90	20.90	-8	12,009	-0.07%
2021/11/19	1.4	20.96	0.7	21.05	20.95	0.7	12,108	0.01%
2021/11/18	0	0.00	29.2	21.21	21.20	-29.2	12,194	-0.24%
2021/11/17	1.3	20.99	2	21.03	21.10	-0.7	12,132	-0.01%
2021/11/16	0.3	20.90	2	20.95	20.95	-1.7	12,146	-0.01%
2021/11/15	3	20.87	1	20.90	20.90	2	12,319	0.02%
2021/11/12	2	20.75	3	20.75	20.75	-1	12,284	-0.01%
2021/11/11	4.2	20.55	0	0.00	20.50	4.2	12,409	0.03%
2021/11/10	1	20.55	0	20.60	20.60	1	12,565	0.01%
2021/11/09	0.3	20.40	0	0.00	20.45	0.3	12,575	0.00%
2021/11/08	0	0.00	3	20.40	20.40	-3	12,673	-0.02%
2021/11/05	3.1	20.30	0.1	20.40	20.35	3	12,833	0.02%
2021/11/04	0.3	20.40	0.5	20.40	20.30	-0.2	12,860	0.00%
2021/11/03	5.3	20.35	0.6	20.40	20.40	4.7	12,953	0.04%
2021/11/02	0	0.00	2	20.40	20.45	-2	13,079	-0.02%
2021/11/01	0	0.00	6.3	20.35	20.35	-6.3	13,153	-0.05%
2021/10/29	1.6	20.40	0	0.00	20.35	1.6	13,166	0.01%
2021/10/28	5.1	20.30	2	20.35	20.40	3.1	13,083	0.02%
2021/10/27	1.3	20.38	0	0.00	20.35	1.3	13,141	0.01%
2021/10/26	2	20.38	0.3	20.49	20.50	1.8	13,242	0.01%
2021/10/25	20	20.30	5	20.30	20.35	15	13,196	0.11%
2021/10/22	0.2	20.43	2.1	20.35	20.30	-1.9	13,305	-0.01%
2021/10/21	2	20.35	0	0.00	20.35	2	13,380	0.01%
2021/10/20	1	20.25	4.6	20.33	20.35	-3.6	13,479	-0.03%
2021/10/19	4.6	20.29	2	20.35	20.25	2.6	13,555	0.02%
2021/10/18	5.1	20.26	6.2	20.30	20.30	-1.1	13,762	-0.01%
2021/10/15	3	20.12	0	0.00	20.20	3	13,910	0.02%
2021/10/14	0.9	20.20	0	0.00	20.05	0.9	13,957	0.01%
2021/10/13	7.6	20.10	0	0.00	20.10	7.6	14,078	0.05%
2021/10/12	15	20.05	14.7	20.03	20.10	0.3	14,197	0.00%
2021/10/08	2	20.15	0.2	20.35	20.15	1.8	14,142	0.01%
2021/10/07	0	0.00	19	20.30	20.30	-19	14,243	-0.13%
2021/10/06	6.3	20.08	3	20.23	20.20	3.3	14,303	0.02%
2021/10/05	1.2	20.11	3	20.10	20.10	-1.8	14,382	-0.01%
2021/10/04	0.7	20.20	0	0.00	20.20	0.7	14,455	0.00%
2021/10/01	10.2	20.20	0	0.00	20.25	10.2	14,398	0.07%
2021/09/30	3	20.33	0	0.00	20.40	3	14,205	0.02%
2021/09/29	9.4	20.24	0	0.00	20.35	9.4	14,165	0.07%
2021/09/28	4.3	20.40	5	20.50	20.45	-0.8	14,079	-0.01%
2021/09/27	0	0.00	0.1	20.65	20.55	-0.1	14,037	0.00%
2021/09/24	0	0.00	106	20.51	20.55	-106	14,010	-0.76%	大賣/鉅額交易
2021/09/23	0	0.00	3	20.40	20.45	-3	13,983	-0.02%
2021/09/22	37.1	20.09	3	20.10	20.15	34.1	13,981	0.24%
2021/09/17	2	20.50	24	20.64	20.50	-22	13,614	-0.16%
2021/09/16	104.8	20.55	15.3	20.52	20.55	89.5	13,223	0.68%	大買/
2021/09/15	11	21.12	8	21.12	21.10	3	12,919	0.02%
2021/09/14	1	21.15	5.9	21.11	21.15	-4.9	12,725	-0.04%
2021/09/13	2	21.05	12	21.03	21.05	-10	12,555	-0.08%
2021/09/10	0	0.00	7	20.93	20.95	-7	12,417	-0.06%
2021/09/09	8	20.82	0.8	20.81	20.80	7.2	12,590	0.06%
2021/09/08	2	20.90	5	20.92	20.90	-3	12,510	-0.02%
2021/09/07	5.3	20.85	3.1	20.90	20.90	2.2	12,485	0.02%
2021/09/06	0	0.00	24	20.98	20.95	-24	12,482	-0.19%
2021/09/03	0	0.00	202.1	20.94	20.95	-202.1	12,341	-1.64%	大賣/鉅額交易
2021/09/02	6	20.50	4	20.55	20.65	2	12,183	0.02%
2021/09/01	21	20.72	0	0.00	20.60	21	12,052	0.17%
2021/08/31	4.3	20.50	193	20.56	20.90	-188.8	11,840	-1.59%	大賣/鉅額交易
2021/08/30	52	20.50	42.7	20.50	20.70	9.3	11,577	0.08%
2021/08/27	10	20.50	100.9	20.35	20.45	-90.9	11,224	-0.81%
2021/08/26	2.1	19.95	2	19.95	19.95	0.1	10,698	0.00%
2021/08/25	0.3	19.85	110.2	19.90	19.90	-109.9	10,523	-1.04%	大賣/鉅額交易
2021/08/24	0	0.00	24.3	19.66	19.80	-24.3	10,427	-0.23%
2021/08/23	2	19.53	0	0.00	19.50	2	10,279	0.02%
2021/08/20	1	19.40	28	19.44	19.60	-27	10,324	-0.26%
2021/08/19	0	0.00	5	19.53	19.50	-5	10,540	-0.05%
2021/08/18	0.3	19.60	54	19.70	19.75	-53.8	10,374	-0.52%
2021/08/17	0	0.00	26.2	19.51	19.75	-26.2	10,361	-0.25%
2021/08/16	30.2	19.60	25.4	19.60	19.60	4.8	10,193	0.05%
2021/08/13	15.6	19.70	32	19.70	19.70	-16.4	10,051	-0.16%
2021/08/12	3.1	19.75	0	0.00	19.80	3.1	10,022	0.03%
2021/08/11	22	19.71	16	19.73	19.80	6	9,922	0.06%
2021/08/10	4.5	19.62	9.4	19.61	19.65	-4.9	9,839	-0.05%
2021/08/09	7.2	19.67	4	19.70	19.75	3.2	10,120	0.03%
2021/08/06	0.3	19.65	1	19.65	19.70	-0.8	10,091	-0.01%
2021/08/05	0	0.00	11.7	19.60	19.70	-11.7	10,269	-0.11%
2021/08/04	0	0.00	2	19.55	19.55	-2	10,852	-0.02%
2021/08/03	2.1	19.43	1	19.45	19.50	1.1	11,048	0.01%
2021/08/02	0	0.00	3	19.40	19.50	-3	11,217	-0.03%
2021/07/30	1.3	19.32	2	19.38	19.30	-0.8	11,201	-0.01%
2021/07/29	3	19.30	25	19.42	19.45	-22	11,192	-0.20%
2021/07/28	36	19.28	2	19.20	19.35	34	11,299	0.30%
2021/07/27	30.7	19.35	0	19.35	19.40	30.6	11,570	0.26%
2021/07/26	11	19.43	1	19.35	19.35	10	11,866	0.08%
2021/07/23	10.3	19.51	12	19.55	19.45	-1.7	11,931	-0.01%
2021/07/22	0	0.00	15	19.39	19.45	-15	12,126	-0.12%
2021/07/21	0	0.00	3	19.12	19.15	-3	12,493	-0.02%
2021/07/20	7.3	19.03	10	19.13	19.05	-2.8	12,603	-0.02%
2021/07/19	4	19.01	5.2	19.13	19.20	-1.2	12,564	-0.01%
2021/07/16	14	19.02	5	19.08	19.10	9	12,609	0.07%
2021/07/15	0.3	18.95	5	19.00	19.00	-4.8	12,598	-0.04%
2021/07/14	11.3	18.95	0	0.00	18.95	11.3	12,695	0.09%
2021/07/13	5	18.95	2	19.00	19.00	3	12,744	0.02%
2021/07/12	109	18.86	18.1	18.98	18.80	90.9	12,765	0.71%	大買/
2021/07/09	19.1	18.50	10	18.59	18.65	9.1	12,795	0.07%
2021/07/08	1	18.60	31	18.64	18.60	-30	12,882	-0.23%
2021/07/07	0.2	18.55	0	0.00	18.60	0.2	13,004	0.00%
2021/07/06	3.8	18.48	7	18.54	18.60	-3.2	13,095	-0.02%
2021/07/05	0	0.00	30	18.45	18.40	-30	13,124	-0.23%
2021/07/02	7	18.31	27	18.36	18.30	-20	13,086	-0.15%
2021/07/01	1.3	18.40	2	18.40	18.35	-0.8	13,130	-0.01%
2021/06/30	0	0.00	3.1	18.40	18.45	-3.1	13,210	-0.02%
2021/06/29	2.1	18.45	7	18.43	18.40	-4.9	13,254	-0.04%
2021/06/28	0	0.00	1.3	18.50	18.55	-1.3	13,360	-0.01%
2021/06/25	0	0.00	1	18.40	18.45	-1	13,526	-0.01%
2021/06/24	0	0.00	2	18.38	18.30	-2	13,573	-0.01%
2021/06/23	1	18.30	11.3	18.30	18.25	-10.3	13,662	-0.08%
2021/06/22	2	18.13	2	18.15	18.20	0	13,625	0.00%
2021/06/21	8.8	18.04	1	18.10	18.10	7.8	13,658	0.06%
2021/06/18	9	18.10	35	18.24	18.10	-26	13,578	-0.19%
2021/06/17	0.1	18.30	0	0.00	18.25	0.1	13,394	0.00%
2021/06/16	0.1	18.35	0	0.00	18.35	0.1	13,596	0.00%
2021/06/15	2.5	18.26	0	0.00	18.30	2.5	13,561	0.02%
2021/06/11	2	18.25	2	18.30	18.25	0	13,704	0.00%
2021/06/10	1	18.30	23	18.24	18.30	-22	13,905	-0.16%
2021/06/09	1	18.20	0	0.00	18.20	1	13,931	0.01%
2021/06/08	3	18.30	0	0.00	18.30	3	13,996	0.02%
2021/06/07	0.3	18.25	0	0.00	18.20	0.3	14,185	0.00%
2021/06/04	11.5	18.30	0.1	18.35	18.30	11.4	14,237	0.08%
2021/06/03	0	18.45	0	0.00	18.40	0	14,414	0.00%
2021/06/02	1	18.40	18.2	18.49	18.40	-17.2	14,503	-0.12%
2021/06/01	0	0.00	1	18.30	18.30	-1	14,492	-0.01%
2021/05/31	7.2	18.24	5	18.20	18.25	2.2	14,649	0.02%
2021/05/28	11	18.20	55	18.11	18.15	-44	14,824	-0.30%
2021/05/27	51	18.00	8	18.15	18.15	43	14,871	0.29%
2021/05/26	1	18.05	1	18.10	18.10	0	14,865	0.00%
2021/05/25	1	18.00	0	0.00	18.00	1	14,969	0.01%
2021/05/24	3.2	17.94	0	0.00	17.95	3.2	15,054	0.02%
2021/05/21	0	0.00	3.1	18.05	18.05	-3.1	15,186	-0.02%
2021/05/20	13.1	17.84	3	17.90	17.85	10.1	15,259	0.07%
2021/05/19	5	17.96	2	18.03	17.90	3	15,291	0.02%
2021/05/18	7.3	18.04	17.3	18.09	18.05	-10	15,376	-0.07%
2021/05/17	5.6	17.69	2	17.73	17.60	3.6	15,525	0.02%
2021/05/14	45.1	17.96	10.5	17.95	18.05	34.6	15,264	0.23%
2021/05/13	10	17.86	7	17.81	17.85	3	15,148	0.02%
2021/05/12	70.6	18.17	6	18.44	17.95	64.6	14,846	0.44%
2021/05/11	8.5	18.80	1	18.80	18.70	7.5	14,208	0.05%
2021/05/10	0	19.10	7.3	19.02	19.10	-7.3	14,073	-0.05%
2021/05/07	5	18.91	0	0.00	18.90	5	14,200	0.04%
2021/05/06	4.2	18.73	27	18.76	18.90	-22.8	14,360	-0.16%
2021/05/05	5	18.56	10	18.60	18.60	-5	14,349	-0.03%
2021/05/04	20.1	18.58	6.2	18.50	18.55	14	14,263	0.10%
2021/05/03	13.8	18.72	29	18.65	18.70	-15.2	13,977	-0.11%
2021/04/29	8.6	19.01	2	19.05	19.00	6.6	13,824	0.05%
2021/04/28	45.3	19.07	29.4	19.06	19.10	15.9	13,688	0.12%
2021/04/27	103.5	19.22	11	19.23	19.25	92.5	13,701	0.68%	大買/
2021/04/26	1	19.40	5	19.73	19.80	-4	13,132	-0.03%
2021/04/23	2	19.35	0	0.00	19.45	2	12,946	0.02%
2021/04/22	1	19.45	30	19.47	19.50	-29	12,998	-0.22%
2021/04/21	2.5	19.46	5.9	19.46	19.45	-3.4	12,883	-0.03%
2021/04/20	12	19.55	6.1	19.54	19.65	5.9	12,834	0.05%
2021/04/19	3	19.27	4.3	19.36	19.50	-1.3	12,726	-0.01%
2021/04/16	7	19.18	8.9	19.24	19.25	-1.9	12,615	-0.02%
2021/04/15	17	19.19	2	19.15	19.20	15	12,660	0.12%
2021/04/14	15	18.96	7	18.97	19.00	8	12,435	0.06%
2021/04/13	14.1	18.82	3	18.85	18.80	11.1	12,321	0.09%
2021/04/12	38	18.51	3	18.60	18.60	35	12,221	0.29%
2021/04/09	19.4	18.57	8	18.56	18.55	11.4	12,179	0.09%
2021/04/08	5	18.65	3.8	18.67	18.65	1.2	12,192	0.01%
2021/04/07	0	0.00	2.3	18.74	18.75	-2.3	12,406	-0.02%
2021/04/06	2.7	18.68	2.4	18.72	18.70	0.2	12,315	0.00%
2021/04/01	1	18.65	0	0.00	18.65	1	12,249	0.01%
2021/03/31	2.7	18.61	2	18.68	18.65	0.7	12,180	0.01%
2021/03/30	0.1	18.45	16.3	18.58	18.60	-16.2	12,000	-0.13%
2021/03/29	3	18.40	0	0.00	18.45	3	11,801	0.03%
2021/03/26	17.3	18.36	5.3	18.36	18.35	12	11,753	0.10%
2021/03/25	2.8	18.31	57	18.35	18.35	-54.2	11,694	-0.46%
2021/03/24	10	18.20	10	18.25	18.25	0	11,846	0.00%
2021/03/23	2	18.25	4.2	18.20	18.20	-2.2	11,824	-0.02%
2021/03/22	3.7	18.20	2	18.20	18.20	1.7	11,895	0.01%
2021/03/19	27.5	18.20	1	18.20	18.30	26.5	11,924	0.22%
2021/03/18	7	18.39	0.6	18.40	18.35	6.4	11,716	0.05%
2021/03/17	41.3	18.43	0	0.00	18.40	41.3	11,720	0.35%
2021/03/16	25.2	18.54	7	18.55	18.55	18.2	11,608	0.16%
2021/03/15	1	18.35	10	18.40	18.35	-9	11,566	-0.08%
2021/03/12	9.3	18.27	99.7	18.35	18.35	-90.5	11,730	-0.77%
2021/03/11	6	18.35	32	18.38	18.30	-26	11,793	-0.22%
2021/03/10	2.1	18.20	10	18.30	18.30	-7.9	11,705	-0.07%
2021/03/09	0	0.00	42	18.25	18.30	-42	11,697	-0.36%
2021/03/08	7.5	18.13	0	0.00	18.00	7.5	11,582	0.06%
2021/03/05	3	18.05	0	0.00	18.05	3	11,527	0.03%
2021/03/04	23	18.00	0	0.00	18.15	23	12,006	0.19%
2021/03/03	0.1	18.15	5	18.25	18.20	-4.9	11,946	-0.04%
2021/03/02	21.1	18.04	0	0.00	18.00	21.1	11,757	0.18%
2021/02/26	8.2	18.07	3	18.00	18.15	5.2	11,657	0.04%
2021/02/25	7.7	18.28	33.1	18.25	18.30	-25.4	11,385	-0.22%
2021/02/24	7.6	18.20	10	18.20	18.20	-2.4	11,299	-0.02%
2021/02/23	2	18.15	14	18.09	18.15	-12	11,252	-0.11%
2021/02/22	12	17.95	4	17.99	17.90	8	11,144	0.07%
2021/02/19	7.2	17.80	5	17.80	17.90	2.2	11,139	0.02%
2021/02/18	8	17.95	2	17.93	17.90	6	11,114	0.05%
2021/02/17	8	17.68	30	17.79	17.80	-22	11,076	-0.20%
2021/02/05	5.1	17.36	7	17.40	17.45	-1.9	10,857	-0.02%
2021/02/04	13.5	17.40	0	0.00	17.40	13.5	10,894	0.12%
2021/02/03	0	0.00	20	17.30	17.40	-20	11,101	-0.18%
2021/02/02	32.4	17.34	12	17.33	17.25	20.4	11,225	0.18%
2021/02/01	4	17.25	7	17.39	17.20	-3	11,234	-0.03%
2021/01/29	33.3	17.25	9	17.20	17.15	24.3	11,168	0.22%
2021/01/28	6.3	17.31	0	0.00	17.30	6.3	10,905	0.06%
2021/01/27	4	17.41	1	17.50	17.40	3	10,698	0.03%
2021/01/26	4	17.45	0	0.00	17.45	4	10,625	0.04%
2021/01/25	3.1	17.42	0	0.00	17.50	3.1	10,620	0.03%
2021/01/22	7	17.50	67.1	17.50	17.45	-60.1	10,667	-0.56%
2021/01/21	3	17.63	17.8	17.70	17.60	-14.8	10,581	-0.14%
2021/01/20	21	17.68	1.1	17.71	17.60	19.9	10,516	0.19%
2021/01/19	5.1	17.89	9	17.94	17.90	-3.9	10,212	-0.04%
2021/01/18	51.3	17.90	21.3	17.90	17.90	30	10,180	0.29%
2021/01/15	106	18.07	0	0.00	17.95	106	10,097	1.05%	大買/鉅額交易
2021/01/13	3	18.08	0.1	18.15	18.15	2.9	10,011	0.03%
2021/01/12	4	18.06	0	0.00	18.05	4	10,006	0.04%
2021/01/11	0.2	18.25	7	18.25	18.30	-6.8	9,971	-0.07%
2021/01/08	2	18.05	6	18.25	18.30	-4	9,947	-0.04%
2021/01/07	10	18.10	11	18.06	18.10	-1	9,772	-0.01%
2021/01/06	2	18.03	8	18.09	18.00	-6	9,778	-0.06%
2021/01/05	13	18.08	0.2	18.20	18.20	12.8	9,749	0.13%
2021/01/04	5.4	18.09	0	0.00	18.15	5.4	9,757	0.05%
2020/12/31	0.3	18.25	1	18.20	18.25	-0.7	9,683	-0.01%
2020/12/30	5	18.03	157.5	18.33	18.35	-152.5	9,616	-1.59%	大賣/鉅額交易
2020/12/29	2	17.95	0.2	18.00	17.95	1.8	9,377	0.02%
2020/12/28	1	17.89	5	17.90	17.95	-4	9,414	-0.04%
2020/12/25	1	17.85	1.5	17.83	17.90	-0.5	9,421	-0.01%
2020/12/24	14	17.80	0	0.00	17.75	14	9,443	0.15%
2020/12/23	4	17.71	1	17.75	17.70	3	9,477	0.03%
2020/12/22	7	17.81	0.1	17.90	17.75	6.9	9,566	0.07%
2020/12/21	3	17.80	2.2	17.94	17.95	0.8	9,821	0.01%
2020/12/18	8	17.68	0	0.00	17.65	8	9,876	0.08%
2020/12/17	7.4	17.71	0	0.00	17.80	7.4	9,776	0.08%
2020/12/15	11	17.62	0.5	17.75	17.65	10.5	9,774	0.11%
2020/12/14	2	17.75	0	0.00	17.75	2	9,665	0.02%
2020/12/11	6	17.79	0	0.00	17.75	6	9,673	0.06%
2020/12/10	4	17.75	1.8	17.75	17.70	2.2	9,566	0.02%
2020/12/09	33.3	17.70	21.3	17.70	17.70	12.1	9,546	0.13%
2020/12/08	22	17.85	1	17.85	17.80	21	9,439	0.22%
2020/12/07	3.3	18.06	0	0.00	18.10	3.3	9,191	0.04%
2020/12/04	0	0.00	6	18.13	18.20	-6	9,112	-0.07%
2020/12/03	4	18.03	2.1	18.01	18.05	1.9	9,059	0.02%
2020/12/02	8	18.04	5.5	18.06	18.10	2.5	9,028	0.03%
2020/12/01	8	18.09	6	18.06	18.15	2	9,127	0.02%
2020/11/30	14.2	18.12	0.2	18.30	18.15	14	9,133	0.15%
2020/11/27	2.2	18.21	27.2	18.20	18.25	-25.1	8,684	-0.29%
2020/11/26	7	18.19	9	18.35	18.35	-2	8,699	-0.02%
2020/11/25	2.2	18.30	8	18.31	18.25	-5.8	8,971	-0.06%
2020/11/24	8.3	18.20	17	18.25	18.25	-8.8	8,954	-0.10%
2020/11/23	2.2	18.38	1	18.45	18.40	1.2	8,948	0.01%
2020/11/20	11	18.40	0	0.00	18.40	11	8,892	0.12%
2020/11/19	1.2	18.50	0.1	18.50	18.55	1.1	8,887	0.01%
2020/11/18	2	18.50	20	18.53	18.60	-18	8,887	-0.20%
2020/11/17	0.5	18.42	0	0.00	18.50	0.5	8,824	0.01%
2020/11/16	0	0.00	7	18.46	18.50	-7	9,026	-0.08%
2020/11/13	5	18.25	11.1	18.20	18.30	-6.1	9,039	-0.07%
2020/11/12	1	18.20	0	0.00	18.30	1	9,077	0.01%
2020/11/11	45	18.36	25	18.57	18.60	20	9,078	0.22%
2020/11/10	3	18.10	3.9	18.05	18.15	-0.9	8,999	-0.01%
2020/11/09	5.1	17.80	7.5	17.90	17.95	-2.4	9,418	-0.02%
2020/11/06	0.7	17.75	0	0.00	17.70	0.7	9,719	0.01%
2020/11/05	0	0.00	1	17.65	17.65	-1	10,049	-0.01%
2020/11/04	1.6	17.49	0	0.00	17.50	1.6	10,219	0.02%
2020/11/03	1	17.40	0	0.00	17.55	1	10,329	0.01%
2020/11/02	0	0.00	7	17.39	17.45	-7	10,413	-0.07%
2020/10/30	23	17.25	5.6	17.22	17.20	17.4	10,425	0.17%
2020/10/29	9	17.29	0.1	17.40	17.25	8.9	10,416	0.09%
2020/10/28	12	17.42	15	17.40	17.45	-3	10,413	-0.03%
2020/10/27	2	17.43	0	0.00	17.45	2	10,478	0.02%
2020/10/26	5.3	17.55	0	0.00	17.50	5.3	10,548	0.05%
2020/10/23	12	17.45	0	0.00	17.40	12	10,651	0.11%
2020/10/22	15	17.38	1	17.45	17.45	14	10,777	0.13%
2020/10/21	1	17.35	0	0.00	17.30	1	10,929	0.01%
2020/10/20	18	17.33	0	0.00	17.40	18	10,978	0.16%
2020/10/19	2	17.40	11	17.50	17.40	-9	10,950	-0.08%
2020/10/16	13	17.45	1	17.55	17.40	12	10,964	0.11%
2020/10/15	2	17.53	0	0.00	17.50	2	10,986	0.02%
2020/10/14	5	17.60	0	0.00	17.55	5	11,015	0.05%
2020/10/13	12	17.60	1	17.60	17.55	11	10,979	0.10%
2020/10/12	8	17.75	0.1	17.90	17.80	7.9	10,960	0.07%
2020/10/08	11	17.80	0	0.00	17.80	11	11,029	0.10%
2020/10/07	1	17.85	0	0.00	17.80	1	11,093	0.01%
2020/10/06	2	17.80	0.6	18.00	17.90	1.4	11,200	0.01%
2020/10/05	3	17.70	0	17.85	17.75	3	11,246	0.03%
2020/09/30	31	17.80	0.3	17.80	17.65	30.7	11,276	0.27%
2020/09/29	5.8	17.76	12	17.80	17.70	-6.2	11,284	-0.06%
2020/09/28	2	17.75	0	0.00	17.75	2	11,378	0.02%
2020/09/25	3	17.53	2	17.50	17.50	1	11,471	0.01%
2020/09/24	13.7	17.32	0	0.00	17.25	13.7	11,389	0.12%
2020/09/23	13	17.69	0	0.00	17.70	13	11,189	0.12%
2020/09/22	3.1	17.86	1	17.85	17.80	2.1	11,077	0.02%
2020/09/21	0	0.00	6	17.96	17.95	-6	11,089	-0.05%
2020/09/18	1	18.05	0	0.00	18.15	1	11,113	0.01%
2020/09/17	3.5	18.02	2.2	18.11	18.00	1.3	11,057	0.01%
2020/09/16	1.4	18.11	0	0.00	18.15	1.4	11,101	0.01%
2020/09/15	6.1	18.09	1	18.15	18.15	5.1	11,089	0.05%
2020/09/14	3	17.97	0	0.00	18.10	3	11,297	0.03%
2020/09/11	1.8	18.04	0	18.15	18.10	1.8	11,344	0.02%
2020/09/10	5	17.94	0	0.00	18.05	5	11,362	0.04%
2020/09/09	16	17.92	0	0.00	18.00	16	11,490	0.14%
2020/09/08	17	17.99	0	0.00	18.10	17	11,601	0.15%
2020/09/07	0	0.00	61	17.89	18.00	-61	11,831	-0.52%
2020/09/04	25	17.92	0	0.00	17.80	25	11,982	0.21%
2020/09/03	0	0.00	17	18.05	18.00	-17	11,939	-0.14%
2020/09/02	18	18.00	0	0.00	18.00	18	11,980	0.15%
2020/09/01	25.5	18.10	0	0.00	18.05	25.5	11,996	0.21%
2020/08/31	20	18.13	0	0.00	18.05	20	11,938	0.17%
2020/08/28	1	18.40	0	0.00	18.45	1	11,760	0.01%
2020/08/27	15	18.39	5	18.40	18.40	10	11,945	0.08%
2020/08/26	3	18.42	12	18.50	18.50	-9	11,945	-0.08%
2020/08/25	0	0.00	20	18.45	18.45	-20	12,090	-0.17%
2020/08/24	24	18.41	0	0.00	18.40	24	12,362	0.19%
2020/08/21	23	18.52	0	0.00	18.60	23	12,414	0.19%
2020/08/20	24.4	18.56	22	18.58	18.45	2.4	12,423	0.02%
2020/08/19	2	18.88	0	0.00	18.80	2	12,273	0.02%
2020/08/18	0	0.00	4	18.85	18.90	-4	12,200	-0.03%
2020/08/17	6	18.78	0	19.00	18.80	6	12,283	0.05%
2020/08/14	6	18.86	4	18.80	18.80	2	12,268	0.02%
2020/08/13	69	18.88	2	18.90	18.95	67	12,163	0.55%
2020/08/12	7	20.08	11.1	20.10	20.15	-4.1	11,672	-0.04%
2020/08/11	15.3	20.23	10.4	20.24	20.15	4.9	11,323	0.04%
2020/08/10	9	20.32	22	20.31	20.30	-13	11,058	-0.12%
2020/08/07	30.4	20.40	20	20.36	20.40	10.4	10,928	0.10%
2020/08/06	6	20.38	0	0.00	20.40	6	10,860	0.06%
2020/08/05	18.6	20.07	0	0.00	20.15	18.6	10,867	0.17%
2020/08/04	4	20.05	10	20.10	20.00	-6	10,947	-0.05%
2020/08/03	8	20.05	8	20.10	20.00	0	10,886	0.00%
2020/07/31	34	20.14	0	0.00	20.10	34	10,802	0.31%
2020/07/30	9	20.11	0	0.00	20.15	9	10,800	0.08%
2020/07/29	7	20.11	2	20.20	20.00	5	10,778	0.05%
2020/07/28	1.2	19.83	69	19.85	19.95	-67.8	10,876	-0.62%
2020/07/27	15	19.92	4.5	19.88	19.85	10.5	11,090	0.09%
2020/07/22	4	20.18	1	20.15	20.20	3	11,440	0.03%
2020/07/21	1	20.15	18	20.10	20.20	-17	11,520	-0.15%
2020/07/20	1	20.10	0	0.00	20.05	1	11,536	0.01%
2020/07/17	2	20.15	2	20.10	20.10	0	11,630	0.00%
2020/07/16	3	20.10	0	0.00	20.05	3	11,941	0.03%
2020/07/15	5	20.05	0	0.00	20.20	5	11,980	0.04%
2020/07/14	1	20.00	20	20.10	20.05	-19	12,057	-0.16%
2020/07/13	0	0.00	31	20.07	20.05	-31	12,172	-0.25%
2020/07/10	8	20.11	4	20.08	20.15	4	12,355	0.03%
2020/07/09	5	20.20	3	20.20	20.20	2	12,516	0.02%
2020/07/08	21	20.32	2	20.30	20.35	19	12,750	0.15%
2020/07/07	14	20.35	1	20.55	20.35	13	12,910	0.10%
2020/07/06	2	20.45	10	20.39	20.50	-8	12,931	-0.06%
2020/07/03	18	20.15	3	20.18	20.15	15	12,943	0.12%
2020/07/02	20	20.14	0	0.00	20.10	20	13,072	0.15%
2020/07/01	1	20.05	0	0.00	20.05	1	13,325	0.01%
2020/06/30	0	0.00	7	20.04	20.00	-7	13,492	-0.05%
2020/06/29	26	19.89	3	19.83	19.90	23	13,603	0.17%
2020/06/24	151	20.00	0	0.00	19.90	151	13,766	1.10%	大買/鉅額交易
2020/06/23	1	19.90	1	20.00	19.90	0	14,052	0.00%
2020/06/22	0	0.00	80	19.80	19.90	-80	14,208	-0.56%
2020/06/19	23	19.87	0	0.00	19.80	23	14,771	0.16%
2020/06/18	30.1	19.88	35	19.95	19.90	-4.9	14,923	-0.03%
2020/06/17	3	19.95	1.2	20.06	20.10	1.8	15,146	0.01%
2020/06/16	0	0.00	14	20.07	19.95	-14	15,907	-0.09%
2020/06/15	4.1	19.73	4	19.75	19.70	0.1	16,606	0.00%
2020/06/12	10	19.67	38	19.59	19.80	-28	17,069	-0.16%
2020/06/11	21	20.16	6	20.14	20.05	15	17,638	0.09%
2020/06/10	23	20.35	1	20.35	20.40	22	17,954	0.12%
2020/06/09	3	20.30	3	20.30	20.35	0	18,635	0.00%
2020/06/08	3	20.27	4	20.30	20.35	-1	19,268	-0.01%
2020/06/05	16	20.15	16	20.15	20.20	0	19,397	0.00%
2020/06/04	2	20.30	17	20.20	20.25	-15	19,814	-0.08%
2020/06/03	1	20.20	12	20.19	20.30	-11	20,194	-0.05%
2020/06/02	5	19.76	61	19.90	19.90	-56	20,134	-0.28%
2020/06/01	15.6	19.70	4	19.70	19.65	11.6	20,134	0.06%
2020/05/29	2	19.45	1	19.45	19.45	1	20,023	0.00%
2020/05/28	12	19.51	2	19.55	19.50	10	19,771	0.05%
2020/05/27	0	0.00	16	19.50	19.50	-16	20,080	-0.08%
2020/05/26	20	19.43	1	19.45	19.40	19	20,220	0.09%
2020/05/25	8	19.13	0	0.00	19.20	8	20,268	0.04%
2020/05/22	4.4	19.23	0	0.00	19.10	4.4	20,435	0.02%
2020/05/21	11	19.43	0	0.00	19.40	11	20,539	0.05%
2020/05/20	16	19.30	7	19.32	19.40	9	20,653	0.04%
2020/05/19	5	19.25	6	19.30	19.30	-1	20,766	0.00%
2020/05/18	3	19.00	1	19.10	19.00	2	20,864	0.01%
2020/05/15	9	19.05	0	0.00	19.00	9	20,810	0.04%
2020/05/14	20	19.13	21	19.10	19.05	-1	20,703	0.00%
2020/05/13	14	19.12	0	0.00	19.20	14	20,668	0.07%
2020/05/12	9	19.19	6	19.20	19.15	3	20,684	0.01%
2020/05/11	6	19.39	6	19.49	19.35	0	20,613	0.00%
2020/05/08	5	19.15	4	19.10	19.05	1	20,489	0.00%
2020/05/07	0	0.00	2	19.05	18.95	-2	20,559	-0.01%
2020/05/06	13	18.98	4	19.01	18.95	9	20,609	0.04%
2020/05/05	5	19.07	6	19.05	19.05	-1	20,639	0.00%
2020/05/04	13	18.87	12	19.01	19.00	1	20,717	0.00%
2020/04/30	77	19.46	9	19.41	19.45	68	20,655	0.33%
2020/04/29	25	19.19	23	19.19	19.20	2	20,648	0.01%
2020/04/28	23	18.83	15	18.82	18.90	8	20,607	0.04%
2020/04/27	0	0.00	3	18.38	18.35	-3	21,054	-0.01%
2020/04/24	3	18.12	1.9	18.12	18.05	1.1	21,010	0.01%
2020/04/23	9	18.06	1	18.00	18.05	8	20,911	0.04%
2020/04/22	29	18.08	30	18.05	18.05	-1	20,838	0.00%
2020/04/21	86	18.08	11	18.07	18.05	75	20,752	0.36%
2020/04/20	29.3	18.58	0	0.00	18.55	29.3	20,477	0.14%
2020/04/17	10	18.88	12	18.80	18.65	-2	20,474	-0.01%
2020/04/16	9.6	18.60	20	18.60	18.60	-10.4	20,299	-0.05%
2020/04/15	12	18.90	26	18.87	18.90	-14	20,134	-0.07%
2020/04/14	74	18.50	36	18.24	18.50	38	19,874	0.19%
2020/04/13	96	18.21	41	18.20	18.15	55	19,681	0.28%
2020/04/10	63	18.44	23	18.56	18.70	40	19,420	0.21%
2020/04/09	31	18.29	0	0.00	18.35	31	19,230	0.16%
2020/04/08	30	18.15	0	0.00	18.30	30	19,084	0.16%
2020/04/07	3	18.10	0	0.00	18.10	3	18,940	0.02%
2020/04/06	0	0.00	9.5	17.88	17.95	-9.5	18,833	-0.05%
2020/04/01	38	17.85	3	17.80	17.80	35	18,499	0.19%
2020/03/31	15	18.05	2	18.05	18.05	13	18,287	0.07%
2020/03/30	2	17.75	6	18.02	18.05	-4	18,042	-0.02%
2020/03/27	19	18.17	1	18.20	18.10	18	17,787	0.10%
2020/03/26	21	17.78	3	17.93	18.00	18	17,500	0.10%
2020/03/25	25	17.92	14.8	17.92	17.95	10.2	17,513	0.06%
2020/03/24	7	17.66	15	17.67	17.50	-8	16,969	-0.05%
2020/03/23	7	16.94	20	17.13	17.00	-13	16,761	-0.08%
2020/03/20	59.1	17.34	11.8	17.14	17.65	47.3	16,517	0.29%
2020/03/19	46	16.34	113	16.51	16.15	-67	15,734	-0.43%	大賣/
2020/03/18	50	17.47	12.5	17.66	17.50	37.5	14,982	0.25%
2020/03/17	75	17.90	77.5	18.01	17.85	-2.5	14,459	-0.02%
2020/03/16	40	18.96	103.6	18.96	18.75	-63.6	13,625	-0.47%	大賣/
2020/03/13	115	18.97	29.5	18.88	19.55	85.5	13,086	0.65%	大買/
2020/03/12	69	20.09	1	20.00	20.00	68	12,287	0.55%
2020/03/11	20	20.79	0	0.00	20.75	20	11,610	0.17%
2020/03/10	33.8	20.63	90.4	20.60	20.90	-56.5	11,333	-0.50%
2020/03/09	29	21.12	0	0.00	21.05	29	10,878	0.27%
2020/03/06	16	21.43	9	21.43	21.40	7	10,379	0.07%
2020/03/05	3	21.60	0	0.00	21.65	3	10,227	0.03%
2020/03/04	0	0.00	40	21.45	21.50	-40	10,210	-0.39%
2020/03/03	16	21.45	5	21.46	21.45	11	10,137	0.11%
2020/03/02	17	21.29	13	21.29	21.25	4	10,019	0.04%
2020/02/27	24	21.51	0	0.00	21.55	24	10,055	0.24%
2020/02/26	211	21.60	10	21.60	21.55	201	9,910	2.03%	大買/鉅額交易
2020/02/25	7	21.59	5.5	21.70	21.65	1.5	9,729	0.02%
2020/02/24	19	21.71	0	0.00	21.70	19	9,605	0.20%
2020/02/21	13	21.95	2	22.00	21.90	11	9,320	0.12%
2020/02/20	4	22.08	2.2	22.11	22.10	1.8	9,135	0.02%
2020/02/19	24	22.02	24.1	22.05	22.15	-0.1	8,980	0.00%
2020/02/18	0.9	21.95	9	21.85	21.90	-8.1	8,824	-0.09%
2020/02/17	1	21.75	1.1	21.86	21.85	-0.1	8,926	0.00%
2020/02/14	5	21.79	2	21.83	21.85	3	8,987	0.03%
2020/02/13	3.2	21.84	0	0.00	21.85	3.2	8,991	0.04%
2020/02/12	3	21.80	0	0.00	21.80	3	9,133	0.03%
2020/02/11	1	21.80	0	0.00	21.75	1	9,100	0.01%
2020/02/10	5	21.70	12	21.71	21.75	-7	9,110	-0.08%
2020/02/07	15	21.81	0	0.00	21.80	15	9,049	0.17%
2020/02/06	0	0.00	226	21.95	21.90	-226	9,067	-2.49%	大賣/鉅額交易
2020/02/05	16	21.73	0	0.00	21.75	16	9,015	0.18%
2020/02/04	5.1	21.65	0	0.00	21.60	5.1	8,980	0.06%
2020/02/03	37	21.35	1	21.25	21.40	36	9,020	0.40%
2020/01/31	61	21.68	0	0.00	21.65	61	8,818	0.69%
2020/01/30	127	21.67	6	21.78	21.50	121	8,640	1.40%	大買/鉅額交易
2020/01/20	12	22.45	0.5	22.50	22.45	11.5	7,973	0.14%
2020/01/17	0.1	22.30	184	22.25	22.30	-183.9	7,876	-2.33%	大賣/鉅額交易
2020/01/16	1	22.15	0	0.00	22.20	1	7,915	0.01%
2020/01/15	1	22.20	0	0.00	22.25	1	7,924	0.01%
2020/01/14	5	22.28	26	22.25	22.30	-21	7,920	-0.27%
2020/01/13	12	22.11	25	22.20	22.20	-13	7,889	-0.16%
2020/01/10	15	21.94	4.2	22.00	22.00	10.8	7,800	0.14%
2020/01/09	1.1	21.95	17	21.95	21.90	-15.9	7,784	-0.20%
2020/01/08	27	21.85	0	0.00	21.80	27	7,815	0.35%
2020/01/07	0	0.00	4	22.00	22.00	-4	7,773	-0.05%
2020/01/06	25	21.91	0.2	22.00	21.90	24.8	7,792	0.32%
2020/01/02	2	21.98	0	0.00	22.00	2	7,861	0.03%
2019/12/31	12	22.04	0	0.00	22.00	12	7,849	0.15%
2019/12/30	2	22.10	2	22.08	22.10	0	7,829	0.00%
2019/12/27	20	22.10	15.5	22.02	22.10	4.5	7,820	0.06%
2019/12/26	0	0.00	2.9	21.97	22.00	-2.9	7,860	-0.04%
2019/12/25	4	21.95	0	0.00	21.95	4	8,036	0.05%
2019/12/24	6	21.95	0	0.00	21.95	6	8,136	0.07%
2019/12/20	1.1	21.86	3	22.15	21.85	-1.9	8,199	-0.02%
2019/12/19	0.6	22.15	11	22.18	22.20	-10.4	7,982	-0.13%
2019/12/18	0	0.00	7	22.07	22.20	-7	7,992	-0.09%
2019/12/17	0	0.00	4	21.93	21.95	-4	8,077	-0.05%
2019/12/16	4	21.80	1	21.90	21.80	3	8,078	0.04%
2019/12/13	50	21.75	2.2	21.80	21.85	47.8	8,162	0.59%
2019/12/12	2	21.75	2	21.75	21.75	0	8,200	0.00%
2019/12/11	2	21.63	0	0.00	21.75	2	8,213	0.02%
2019/12/10	11	21.65	12.4	21.65	21.65	-1.4	8,385	-0.02%
2019/12/09	2	21.63	6	21.69	21.75	-4	8,565	-0.05%
2019/12/06	7	21.60	0	0.00	21.60	7	8,696	0.08%
2019/12/05	0	0.00	2	21.75	21.70	-2	8,719	-0.02%
2019/12/04	51	21.65	1	21.65	21.75	50	8,783	0.57%
2019/12/03	1	21.65	0	0.00	21.75	1	8,850	0.01%
2019/12/02	1	21.65	2	21.70	21.70	-1	8,940	-0.01%
2019/11/29	5	21.80	0	0.00	21.70	5	8,940	0.06%
2019/11/28	2	21.90	1	21.95	21.90	1	8,922	0.01%
2019/11/26	5	21.82	2	22.00	21.75	3	9,130	0.03%
2019/11/25	0	0.00	1	21.80	21.90	-1	8,720	-0.01%
2019/11/22	13	21.70	2	21.70	21.75	11	8,910	0.12%
2019/11/21	13	21.70	0	0.00	21.70	13	9,034	0.14%
2019/11/20	2	21.85	4	21.86	21.90	-2	8,972	-0.02%
2019/11/19	0	0.00	2	21.90	21.90	-2	9,012	-0.02%
2019/11/18	0.7	21.95	3	21.87	21.90	-2.3	9,096	-0.02%
2019/11/15	1	21.80	0	0.00	21.80	1	9,174	0.01%
2019/11/14	28	21.65	30	21.60	21.60	-2	9,331	-0.02%
2019/11/13	9	21.83	0	0.00	21.80	9	9,501	0.09%
2019/11/12	55	22.00	6	21.99	22.00	49	10,102	0.49%
2019/11/11	17	21.89	15	21.93	22.00	2	10,672	0.02%
2019/11/08	1	22.25	0	0.00	22.30	1	10,799	0.01%
2019/11/07	1.1	22.26	2	22.35	22.35	-0.9	11,049	-0.01%
2019/11/06	0.2	22.35	5	22.35	22.40	-4.9	11,094	-0.04%
2019/11/05	8.6	22.15	11.5	22.16	22.30	-2.9	11,250	-0.03%
2019/11/04	6	22.07	0.2	22.15	22.20	5.9	11,384	0.05%
2019/11/01	4	21.98	21	22.00	22.05	-17	11,523	-0.15%
2019/10/31	3	21.85	14	21.94	21.90	-11	11,689	-0.09%
2019/10/30	8.5	21.76	14.4	21.75	21.80	-5.8	11,664	-0.05%
2019/10/29	1	21.55	6.5	21.59	21.60	-5.5	11,879	-0.05%
2019/10/28	1.5	21.52	29.6	21.51	21.55	-28.2	12,030	-0.23%
2019/10/25	1	21.45	14	21.48	21.50	-13	12,094	-0.11%
2019/10/24	0	0.00	1	21.45	21.45	-1	12,163	-0.01%
2019/10/23	1.5	21.32	0	0.00	21.30	1.5	12,290	0.01%
2019/10/22	10	21.30	0	0.00	21.35	10	12,355	0.08%
2019/10/21	13	21.20	65.8	21.25	21.30	-52.8	12,387	-0.43%
2019/10/18	2	21.20	7.8	21.21	21.20	-5.8	12,427	-0.05%
2019/10/17	12	21.20	0.6	21.30	21.30	11.4	12,495	0.09%
2019/10/16	11	21.20	0	0.00	21.25	11	12,497	0.09%
2019/10/15	5	21.15	15.3	21.15	21.20	-10.3	12,529	-0.08%
2019/10/14	0	0.00	2.2	21.20	21.20	-2.2	12,570	-0.02%
2019/10/09	11.4	21.01	0	0.00	21.10	11.4	12,596	0.09%
2019/10/08	6	21.07	11	21.15	21.20	-5	12,633	-0.04%
2019/10/07	2	21.03	0	0.00	21.10	2	12,751	0.02%
2019/10/04	2	21.03	0	0.00	21.10	2	12,932	0.02%
2019/10/03	3	21.05	10	21.10	21.05	-7	12,971	-0.05%
2019/10/02	0	0.00	3	21.30	21.20	-3	12,951	-0.02%
2019/10/01	0	0.00	15	21.28	21.30	-15	12,897	-0.12%
2019/09/27	29	20.98	21	21.10	20.95	8	12,776	0.06%
2019/09/26	3	21.08	0	0.00	21.15	3	12,765	0.02%
2019/09/25	5	21.10	0	0.00	21.15	5	12,843	0.04%
2019/09/23	3	21.18	2.1	21.23	21.25	0.9	12,895	0.01%
2019/09/19	1.2	21.17	0	0.00	21.20	1.2	12,766	0.01%
2019/09/18	4	21.18	7.9	21.21	21.20	-3.9	12,728	-0.03%
2019/09/17	6	21.03	6.3	21.03	21.10	-0.3	12,648	0.00%
2019/09/16	11	20.90	0.5	21.05	20.95	10.5	12,747	0.08%
2019/09/12	2	20.95	29	20.97	20.95	-27	12,772	-0.21%
2019/09/11	0	21.00	0	0.00	20.95	0	12,872	0.00%
2019/09/09	3	20.45	0	0.00	20.50	3	12,754	0.02%
2019/09/06	12	20.23	1	20.30	20.30	11	12,782	0.09%
2019/09/05	23	20.10	1	20.10	20.15	22	12,841	0.17%
2019/09/04	2	19.93	0	0.00	20.00	2	13,162	0.02%
2019/09/03	5	19.93	0	0.00	19.90	5	13,435	0.04%
2019/09/02	0	0.00	1	19.95	20.00	-1	13,540	-0.01%
2019/08/29	2	19.70	0	0.00	19.70	2	13,587	0.01%
2019/08/28	4	19.68	0	0.00	19.65	4	13,623	0.03%
2019/08/27	3	19.70	0	0.00	19.75	3	13,695	0.02%
2019/08/26	13.3	19.68	0	0.00	19.65	13.3	13,660	0.10%
2019/08/23	0	0.00	16	19.88	19.90	-16	13,694	-0.12%
2019/08/22	3	19.85	0	0.00	19.90	3	13,762	0.02%
2019/08/21	18	19.84	0	0.00	19.85	18	14,122	0.13%
2019/08/20	2	19.90	0	0.00	19.95	2	14,070	0.01%
2019/08/19	23.9	19.94	10.8	20.00	19.95	13.1	14,005	0.09%
2019/08/16	19	19.75	21	19.85	19.85	-2	13,875	-0.01%
2019/08/15	70.3	19.62	13.1	19.61	19.65	57.2	13,621	0.42%
2019/08/14	0	0.00	32	21.40	21.50	-32	13,136	-0.24%
2019/08/13	6	21.28	0	0.00	21.20	6	12,625	0.05%
2019/08/12	36	21.41	13.9	21.45	21.40	22.1	12,379	0.18%
2019/08/07	3	21.20	0	0.00	21.25	3	12,227	0.02%
2019/08/06	2	21.05	63	21.25	21.20	-61	12,198	-0.50%
2019/08/05	9	21.29	23	21.35	21.30	-14	12,044	-0.12%
2019/08/02	10.8	21.33	9	21.38	21.35	1.8	11,943	0.02%
2019/08/01	11.3	21.79	0	0.00	21.60	11.3	11,832	0.10%
2019/07/31	3	21.80	0	0.00	21.95	3	11,746	0.03%
2019/07/30	0	0.00	4	21.88	21.85	-4	11,457	-0.03%
2019/07/29	0	0.00	0.5	21.70	21.70	-0.5	11,429	0.00%
2019/07/26	4	21.66	0.4	21.70	21.70	3.6	11,397	0.03%
2019/07/23	0	0.00	30	21.45	21.40	-30	11,654	-0.26%
2019/07/22	5	21.40	71	21.45	21.40	-66	11,606	-0.57%
2019/07/18	5	21.30	0.4	21.30	21.30	4.6	11,666	0.04%
2019/07/17	1.2	21.30	0	0.00	21.30	1.2	11,652	0.01%
2019/07/16	21	21.12	1	21.15	21.20	20	11,570	0.17%
2019/07/15	0	0.00	1	21.20	21.20	-1	11,519	-0.01%
2019/07/12	0.9	21.20	3	21.25	21.20	-2.1	11,468	-0.02%
2019/07/11	2	21.15	13	21.19	21.20	-11	11,363	-0.10%
2019/07/09	7	20.80	0	0.00	20.85	7	11,054	0.06%
2019/07/08	1	20.80	0	0.00	20.90	1	11,069	0.01%
2019/07/05	2	20.85	0	0.00	20.90	2	11,100	0.02%
2019/07/03	1	20.70	0	0.00	20.80	1	11,133	0.01%
2019/07/02	8	20.73	30.1	20.75	20.80	-22.1	11,116	-0.20%
2019/07/01	2	20.83	0	0.00	20.75	2	11,019	0.02%
2019/06/28	0	0.00	3	20.90	20.85	-3	10,919	-0.03%
2019/06/27	0	0.00	50	20.90	21.00	-50	10,963	-0.46%
2019/06/26	1	20.80	0	0.00	20.80	1	10,968	0.01%
2019/06/25	0	0.00	4	20.90	20.95	-4	10,949	-0.04%
2019/06/24	0	0.00	2	20.80	20.95	-2	10,948	-0.02%
2019/06/21	3	20.85	0	0.00	20.75	3	10,882	0.03%
2019/06/20	9	20.93	0	0.00	20.90	9	10,707	0.08%
2019/06/19	20	20.80	9	20.77	21.00	11	10,603	0.10%
2019/06/18	2	20.58	0	0.00	20.65	2	10,345	0.02%
2019/06/17	0	0.00	1	20.65	20.65	-1	10,326	-0.01%
2019/06/14	29	20.54	1	20.55	20.50	28	10,293	0.27%
2019/06/13	60	20.40	1	20.50	20.45	59	10,214	0.58%
2019/06/12	20	20.39	0	0.00	20.45	20	10,194	0.20%
2019/06/11	15	20.93	12	21.06	20.80	3	9,793	0.03%
2019/06/06	0	0.00	30	21.20	21.30	-30	9,389	-0.32%
2019/06/05	1	21.00	4	21.05	21.10	-3	9,333	-0.03%
2019/06/04	1	20.95	2	20.98	21.00	-1	9,266	-0.01%
2019/06/03	1	20.85	7	20.81	21.00	-6	9,202	-0.07%
2019/05/31	5	20.91	1	20.85	20.95	4	9,113	0.04%
2019/05/30	3	20.63	5	20.73	20.75	-2	8,921	-0.02%
2019/05/28	13	20.38	1	20.55	20.55	12	8,985	0.13%
2019/05/27	2.4	20.40	1.3	20.40	20.40	1.1	8,657	0.01%
2019/05/24	4	20.28	1	20.30	20.30	3	8,653	0.03%
2019/05/23	2	20.25	0	0.00	20.25	2	8,681	0.02%
2019/05/22	5	20.25	0	20.35	20.30	5	8,674	0.06%
2019/05/21	3.1	20.35	16.5	20.26	20.40	-13.5	8,763	-0.15%
2019/05/20	1	20.10	4	20.05	20.05	-3	8,592	-0.03%
2019/05/17	5	19.96	0	0.00	19.90	5	8,520	0.06%
2019/05/16	39	19.97	0	0.00	19.90	39	8,501	0.46%
2019/05/15	1	20.05	11.6	20.00	20.00	-10.6	8,434	-0.13%
2019/05/14	6	19.93	0	0.00	19.95	6	8,454	0.07%
2019/05/13	1	20.05	1	20.05	20.05	0	8,375	0.00%
2019/05/10	0.3	20.10	0	0.00	20.10	0.3	8,407	0.00%
2019/05/09	3	20.05	12	20.04	20.05	-9	8,385	-0.11%
2019/05/08	0.2	20.20	12.4	20.07	20.20	-12.2	8,300	-0.15%
2019/05/06	24	20.00	26	19.99	20.00	-2	8,299	-0.02%
2019/05/03	0	0.00	5	20.20	20.20	-5	8,142	-0.06%
2019/05/02	17	20.32	21	20.25	20.25	-4	8,057	-0.05%
2019/04/30	72	20.13	110	20.10	20.20	-38	7,910	-0.48%	大賣/
2019/04/29	48	19.77	5	19.79	19.90	43	7,609	0.57%
2019/04/26	1	19.60	20	19.60	19.70	-19	7,604	-0.25%
2019/04/25	11	19.60	2	19.70	19.70	9	7,579	0.12%
2019/04/24	2	19.55	1	19.50	19.60	1	7,527	0.01%
2019/04/22	2	19.35	4	19.35	19.35	-2	7,517	-0.03%
2019/04/18	1	19.15	7	19.16	19.20	-6	7,597	-0.08%
2019/04/16	1	19.20	0	0.00	19.20	1	7,712	0.01%
2019/04/12	2	19.10	1.3	19.25	19.25	0.7	7,775	0.01%
2019/04/11	0	0.00	9	19.15	19.20	-9	7,745	-0.12%
2019/04/10	21	19.25	2	19.25	19.30	19	7,714	0.25%
2019/04/09	7	19.24	0	0.00	19.25	7	7,695	0.09%
2019/04/08	1	19.25	4	19.25	19.25	-3	7,734	-0.04%
2019/04/03	0	0.00	1	19.15	19.20	-1	7,702	-0.01%
2019/04/02	2	19.30	4.3	19.25	19.25	-2.3	7,731	-0.03%
2019/04/01	6	19.25	0	0.00	19.25	6	7,772	0.08%
2019/03/29	0	0.00	15.8	19.21	19.40	-15.8	7,667	-0.21%
2019/03/28	6.7	19.06	2.6	19.06	19.05	4.1	7,613	0.05%
2019/03/26	7	19.15	1	19.15	19.20	6	7,785	0.08%
2019/03/25	12	19.06	0	0.00	19.15	12	7,900	0.15%
2019/03/22	5	19.23	3	19.30	19.25	2	7,883	0.03%
2019/03/21	6	19.30	2	19.35	19.35	4	7,913	0.05%
2019/03/20	0	0.00	4	19.20	19.30	-4	7,963	-0.05%
2019/03/19	2	19.20	1	19.25	19.20	1	7,904	0.01%
2019/03/18	10	19.08	0	0.00	19.10	10	7,873	0.13%
2019/03/15	0	0.00	4.3	18.96	19.00	-4.3	7,920	-0.05%
2019/03/14	1	18.90	0	0.00	18.95	1	7,832	0.01%
2019/03/13	0	0.00	11.4	18.95	18.95	-11.4	7,925	-0.14%
2019/03/12	1	18.80	4	18.85	18.90	-3	7,962	-0.04%
2019/03/11	51	18.83	0	0.00	18.75	51	7,961	0.64%
2019/03/08	22	18.68	0	0.00	18.75	22	7,958	0.28%
2019/03/07	0	0.00	6	18.85	18.80	-6	8,163	-0.07%
2019/03/06	22	18.80	0	0.00	18.90	22	8,165	0.27%
2019/03/05	1	18.80	0	0.00	18.85	1	8,175	0.01%
2019/03/04	7	18.85	0	0.00	18.85	7	8,200	0.09%
2019/02/27	0	0.00	1.9	18.85	18.90	-1.9	8,112	-0.02%
2019/02/26	0	0.00	6.2	18.75	18.70	-6.2	7,957	-0.08%
2019/02/25	0	0.00	11	18.68	18.70	-11	7,871	-0.14%
2019/02/22	0	18.65	0	0.00	18.65	0	7,863	0.00%
2019/02/21	0	0.00	1	18.55	18.60	-1	7,828	-0.01%
2019/02/20	2	18.50	1	18.55	18.55	1	7,842	0.01%
2019/02/19	1.4	18.46	0	0.00	18.45	1.4	7,774	0.02%
2019/02/18	0	0.00	0	18.50	18.45	0	7,771	0.00%
2019/02/15	7	18.34	1.8	18.35	18.30	5.2	7,738	0.07%
2019/02/14	3	18.38	0	0.00	18.40	3	7,675	0.04%
2019/02/13	4	18.44	1	18.40	18.40	3	7,614	0.04%
2019/02/12	3.7	18.46	1.9	18.50	18.50	1.8	7,519	0.02%
2019/02/11	7.9	18.50	2	18.50	18.45	5.9	7,493	0.08%
2019/01/30	6	18.45	49	18.40	18.45	-43	7,463	-0.58%
2019/01/29	1	18.30	28	18.35	18.40	-27	7,361	-0.37%
2019/01/28	7	18.36	0	0.00	18.45	7	7,326	0.10%
2019/01/25	5	18.37	15.6	18.45	18.45	-10.6	7,334	-0.14%
2019/01/23	0	0.00	40	18.25	18.25	-40	7,352	-0.54%
2019/01/22	1	18.20	20	18.25	18.20	-19	7,402	-0.26%
2019/01/21	0	0.00	3	18.28	18.20	-3	7,363	-0.04%
2019/01/18	0	0.00	1	18.20	18.25	-1	7,347	-0.01%
2019/01/16	1	18.00	58	18.05	17.95	-57	7,476	-0.76%
2019/01/15	0	0.00	1	18.05	18.10	-1	7,486	-0.01%
2019/01/11	0	0.00	1	17.95	18.00	-1	7,627	-0.01%
2019/01/10	0	0.00	4	17.94	17.95	-4	7,570	-0.05%
2019/01/09	0	0.00	13	17.90	17.95	-13	7,629	-0.17%
2019/01/08	0	0.00	2	17.80	17.70	-2	7,618	-0.03%
2019/01/07	0	0.00	1	17.70	17.80	-1	7,729	-0.01%
2019/01/04	0	0.00	12	17.40	17.40	-12	7,848	-0.15%
2019/01/02	2	17.35	0	0.00	17.40	2	8,432	0.02%
2018/12/28	1	17.40	1	17.50	17.50	0	8,453	0.00%
2018/12/26	15	17.30	0	0.00	17.30	15	8,684	0.17%
2018/12/25	12	17.35	0	0.00	17.35	12	8,679	0.14%
2018/12/24	10	17.35	3	17.40	17.55	7	8,713	0.08%
2018/12/22	1	17.40	0	0.00	17.45	1	8,691	0.01%
2018/12/21	1	17.45	0	0.00	17.40	1	8,760	0.01%
2018/12/19	3	17.50	0	0.00	17.60	3	8,709	0.03%
2018/12/18	96	17.45	0	0.00	17.45	96	8,639	1.11%
2018/12/14	5	17.52	0	0.00	17.55	5	8,798	0.06%
2018/12/13	70	17.59	0	17.60	17.60	70	8,807	0.79%
2018/12/12	2	17.60	2	17.70	17.60	0	8,817	0.00%
2018/12/11	0	0.00	5	17.55	17.60	-5	8,802	-0.06%
2018/12/10	6	17.57	0	0.00	17.60	6	8,851	0.07%
2018/12/07	0.1	17.75	0	0.00	17.70	0.1	8,813	0.00%
2018/12/06	4	17.61	0	0.00	17.70	4	8,826	0.05%
2018/12/05	3	17.73	0	0.00	17.75	3	8,714	0.03%
2018/12/04	0	0.00	20	17.70	17.85	-20	8,735	-0.23%
2018/11/30	4	17.55	0	0.00	17.55	4	8,695	0.05%
2018/11/29	10	17.64	0	0.00	17.65	10	8,555	0.12%
2018/11/28	2	17.65	0	0.00	17.70	2	8,504	0.02%
2018/11/26	2	17.65	0	0.00	17.70	2	8,501	0.02%
2018/11/22	4	17.63	0	0.00	17.65	4	8,528	0.05%
2018/11/20	5	17.68	0	0.00	17.70	5	8,561	0.06%
2018/11/19	1	17.80	12	17.85	17.80	-11	8,565	-0.13%
2018/11/16	0	0.00	6	17.79	17.80	-6	8,575	-0.07%
2018/11/15	0	0.00	2	17.70	17.70	-2	8,641	-0.02%
2018/11/13	4	17.45	0	0.00	17.60	4	8,848	0.05%
2018/11/12	1	17.70	0	0.00	17.70	1	8,931	0.01%
2018/11/09	7	17.56	0	0.00	17.70	7	9,383	0.07%
2018/11/08	1	17.70	50	17.67	17.70	-49	9,848	-0.50%
2018/11/07	0	0.00	0.2	17.65	17.65	-0.2	9,919	0.00%
2018/11/05	6	17.44	1	17.55	17.55	5	10,444	0.05%
2018/11/02	21	17.35	0	0.00	17.50	21	10,551	0.20%
2018/10/31	1	17.35	0	0.00	17.45	1	10,817	0.01%
2018/10/30	0	0.00	20	17.20	17.35	-20	10,711	-0.19%
2018/10/26	6	17.21	20	17.25	17.25	-14	10,803	-0.13%
2018/10/25	3	17.02	5	17.18	17.25	-2	10,853	-0.02%
2018/10/24	0	0.00	0	17.40	17.30	0	11,042	0.00%
2018/10/23	7	17.30	2	17.35	17.30	5	11,101	0.05%
2018/10/18	0	0.00	0.8	17.55	17.50	-0.8	11,035	-0.01%
2018/10/17	10	17.46	0	0.00	17.50	10	11,046	0.09%
2018/10/16	6	17.39	1	17.50	17.50	5	10,974	0.05%
2018/10/15	35	17.54	0	0.00	17.45	35	10,855	0.32%
2018/10/12	74.6	17.36	5	17.62	17.75	69.6	10,710	0.65%
2018/10/11	58	17.61	26	17.69	17.50	32	10,559	0.30%
2018/10/09	0	0.00	1	18.15	18.10	-1	9,993	-0.01%
2018/10/08	1	18.05	1	18.10	18.05	0	9,952	0.00%
2018/10/05	32.9	18.04	318	18.06	18.00	-285.1	9,914	-2.88%	大賣/鉅額交易
2018/10/04	34	18.20	7	18.27	18.15	27	9,755	0.28%
2018/10/02	24	18.40	0	0.00	18.35	24	9,619	0.25%
2018/10/01	1	18.50	5.2	18.55	18.55	-4.2	9,520	-0.04%
2018/09/27	0	0.00	15	18.49	18.50	-15	9,516	-0.16%
2018/09/26	57	18.40	0	0.00	18.45	57	9,434	0.60%
2018/09/25	0	0.00	16.9	18.50	18.45	-16.9	9,466	-0.18%
2018/09/21	1.1	18.31	20	18.43	18.50	-18.9	9,403	-0.20%
2018/09/19	1	18.15	5	18.11	18.15	-4	9,210	-0.04%
2018/09/18	0	0.00	29.3	18.03	18.05	-29.3	9,231	-0.32%
2018/09/17	4	18.00	0	0.00	17.95	4	9,237	0.04%
2018/09/14	15	18.00	18	18.00	18.00	-3	9,266	-0.03%
2018/09/13	1	18.00	1	18.00	18.00	0	9,298	0.00%
2018/09/12	0	0.00	11	17.80	17.95	-11	9,314	-0.12%
2018/09/11	1	17.80	3	17.75	17.85	-2	9,380	-0.02%
2018/09/10	5	17.79	1	17.80	17.85	4	9,572	0.04%
2018/09/07	29	17.77	0	0.00	17.85	29	9,789	0.30%
2018/09/06	3	17.70	0	0.00	17.75	3	9,844	0.03%
2018/09/05	3	17.85	0	0.00	17.80	3	9,826	0.03%
2018/09/04	0	0.00	1	17.95	18.00	-1	9,801	-0.01%
2018/09/03	3	17.95	6	18.00	17.95	-3	9,912	-0.03%
2018/08/31	0	0.00	6	18.00	18.00	-6	9,980	-0.06%
2018/08/30	2	17.90	0	0.00	17.95	2	10,074	0.02%
2018/08/28	0	0.00	12	17.89	17.90	-12	10,117	-0.12%
2018/08/27	12	17.82	0	0.00	17.80	12	10,144	0.12%
2018/08/24	3	17.83	1	17.85	17.85	2	10,181	0.02%
2018/08/23	3	17.85	40	17.95	17.95	-37	10,610	-0.35%
2018/08/22	4	17.95	10	18.00	18.00	-6	10,759	-0.06%
2018/08/21	1	17.85	0	0.00	17.90	1	10,681	0.01%
2018/08/20	122	17.75	0.1	17.85	17.75	121.9	10,650	1.14%	大買/鉅額交易
2018/08/17	13	17.55	0	0.00	17.55	13	10,577	0.12%
2018/08/16	15.1	17.41	0	0.00	17.45	15.1	10,537	0.14%
2018/08/15	12	18.60	89	18.63	18.65	-77	10,139	-0.76%
2018/08/14	10	18.60	0.8	18.70	18.70	9.2	9,689	0.09%
2018/08/13	6	18.60	11	18.69	18.55	-5	9,543	-0.05%
2018/08/10	6	18.78	13.3	18.75	18.75	-7.3	9,299	-0.08%
2018/08/09	0	0.00	0.6	18.50	18.50	-0.6	9,002	-0.01%
2018/08/08	0	0.00	1	18.40	18.40	-1	8,856	-0.01%
2018/08/07	2	18.25	2	18.30	18.25	0	8,738	0.00%
2018/08/03	5	18.25	11.2	18.20	18.25	-6.2	8,547	-0.07%
2018/08/01	2	18.33	0	0.00	18.35	2	8,438	0.02%
2018/07/31	6	18.13	16	18.20	18.35	-10	8,385	-0.12%
2018/07/30	52	18.07	26	18.08	18.10	26	8,112	0.32%
2018/07/27	1	17.95	18	17.98	18.00	-17	7,968	-0.21%
2018/07/25	1	17.90	5	17.90	17.90	-4	7,903	-0.05%
2018/07/23	0	0.00	1	17.90	17.95	-1	7,938	-0.01%
2018/07/20	0	0.00	2.9	17.90	17.90	-2.9	7,961	-0.04%
2018/07/19	15	17.75	0	0.00	17.85	15	7,993	0.19%
2018/07/18	10	17.75	10	17.80	17.80	0	8,029	0.00%
2018/07/17	0	0.00	2	17.80	17.80	-2	8,014	-0.02%
2018/07/16	0	0.00	5	17.80	17.70	-5	8,056	-0.06%
2018/07/13	0	0.00	1	17.80	17.80	-1	8,103	-0.01%
2018/07/12	0	0.00	1	17.75	17.75	-1	8,122	-0.01%
2018/07/10	10	17.70	1.8	17.70	17.70	8.2	8,159	0.10%
2018/07/06	1	17.50	0	0.00	17.55	1	8,193	0.01%
2018/07/03	4	17.55	0	0.00	17.50	4	8,303	0.05%
2018/07/02	2	17.65	0	0.00	17.60	2	8,247	0.02%
2018/06/28	0	0.00	10	17.55	17.50	-10	8,117	-0.12%
2018/06/27	1	17.55	0	0.00	17.50	1	8,061	0.01%
2018/06/26	5	17.55	0	0.00	17.55	5	7,998	0.06%
2018/06/22	2	17.58	1	17.60	17.55	1	7,893	0.01%
2018/06/21	4	17.65	0	0.00	17.60	4	7,786	0.05%
2018/06/20	2	17.68	0	0.00	17.65	2	7,829	0.03%
2018/06/19	8	17.70	0	0.00	17.60	8	7,755	0.10%
2018/06/15	25	17.75	0	0.00	17.85	25	7,568	0.33%
2018/06/14	8	17.89	0	0.00	17.80	8	7,344	0.11%
2018/06/12	0	0.00	1	18.05	18.05	-1	7,514	-0.01%
2018/06/11	1	18.05	16	18.05	18.05	-15	7,448	-0.20%
2018/06/08	1	18.00	37	18.03	18.05	-36	7,394	-0.49%
2018/06/07	0	0.00	56	18.05	18.10	-56	7,460	-0.75%
2018/06/06	0	0.00	40	17.95	17.95	-40	7,347	-0.54%
2018/06/05	6	17.93	0	0.00	17.95	6	7,344	0.08%
2018/06/04	0	0.00	1	17.80	17.80	-1	7,283	-0.01%
2018/06/01	1	17.70	0	0.00	17.80	1	7,288	0.01%
2018/05/31	2	17.65	4	17.65	17.90	-2	7,237	-0.03%
2018/05/30	2	17.70	0	0.00	17.65	2	6,865	0.03%
2018/05/29	15	17.87	0	0.00	17.90	15	6,737	0.22%
2018/05/28	0	0.00	18.9	17.80	17.85	-18.9	6,772	-0.28%
2018/05/24	5	17.75	0	0.00	17.75	5	6,835	0.07%
2018/05/23	1.5	17.80	0	0.00	17.75	1.5	6,889	0.02%
2018/05/22	50	17.85	0	0.00	17.80	50	6,857	0.73%
2018/05/18	10	17.85	0	0.00	17.80	10	7,018	0.14%
2018/05/16	2	17.90	0	0.00	17.90	2	7,183	0.03%
2018/05/15	2	17.90	38	17.98	18.00	-36	7,410	-0.49%
2018/05/14	1	17.90	0	0.00	17.90	1	7,812	0.01%
2018/05/09	0	0.00	5	17.80	17.75	-5	8,278	-0.06%
2018/05/04	1.1	17.85	1	17.85	17.80	0.1	8,630	0.00%
2018/05/02	20	17.99	0	0.00	18.00	20	8,694	0.23%
2018/04/30	15	17.85	0	0.00	17.95	15	8,689	0.17%
2018/04/27	0	0.00	5	17.80	17.85	-5	8,665	-0.06%
2018/04/25	0	0.00	1	17.70	17.80	-1	8,686	-0.01%
2018/04/20	1	17.70	0	0.00	17.75	1	8,867	0.01%
2018/04/19	0	17.85	0	0.00	17.85	0	8,890	0.00%
2018/04/18	2	17.70	0	0.00	17.75	2	8,876	0.02%
2018/04/17	0	0.00	25	17.60	17.75	-25	8,923	-0.28%
2018/04/16	1	17.75	0	0.00	17.75	1	8,924	0.01%
2018/04/13	2	17.80	8	17.81	17.80	-6	9,015	-0.07%
2018/04/11	0	0.00	17	17.74	17.75	-17	9,331	-0.18%
2018/04/10	0	0.00	17	17.74	17.80	-17	9,366	-0.18%
2018/04/09	0	0.00	78.8	17.55	17.65	-78.8	9,334	-0.84%
2018/04/03	1	17.50	0	0.00	17.50	1	9,303	0.01%
2018/03/30	0	0.00	1	17.55	17.60	-1	9,444	-0.01%
2018/03/29	0	17.55	0	0.00	17.50	0	9,405	0.00%
2018/03/27	0	0.00	1	17.60	17.60	-1	9,378	-0.01%
2018/03/26	19	17.40	3	17.45	17.45	16	9,332	0.17%
2018/03/23	1	17.45	0	0.00	17.45	1	9,329	0.01%
2018/03/22	3	17.55	0	0.00	17.60	3	9,279	0.03%
2018/03/21	33	17.58	5	17.60	17.60	28	9,264	0.30%
2018/03/20	4	17.55	0	0.00	17.55	4	9,377	0.04%
2018/03/19	3	17.55	5	17.59	17.60	-2	9,332	-0.02%
2018/03/14	5.2	17.40	3	17.42	17.45	2.2	9,037	0.02%
2018/03/13	0	0.00	7	17.44	17.45	-7	9,082	-0.08%
2018/03/12	0	0.00	4	17.34	17.35	-4	8,968	-0.04%
2018/03/09	0	0.00	1	17.20	17.25	-1	8,979	-0.01%
2018/03/08	3	17.12	0	0.00	17.15	3	9,006	0.03%
2018/03/07	6	17.10	12	17.20	17.10	-6	9,156	-0.07%
2018/03/06	3	17.05	0	0.00	17.10	3	9,200	0.03%
2018/03/05	7	17.00	1	17.00	16.95	6	9,444	0.06%
2018/03/02	10	17.01	0	0.00	17.00	10	9,392	0.11%
2018/03/01	3	17.10	0	0.00	17.10	3	9,351	0.03%
2018/02/27	20	17.25	1.8	17.23	17.20	18.2	9,260	0.20%
2018/02/26	0	0.00	2	17.15	17.15	-2	9,153	-0.02%
2018/02/23	2	16.90	0	0.00	17.05	2	9,122	0.02%
2018/02/22	12	16.87	1	16.90	16.95	11	9,212	0.12%
2018/02/12	34	16.74	2	16.80	16.75	32	9,226	0.35%
2018/02/09	14	16.62	0	0.00	16.65	14	9,147	0.15%
2018/02/08	7	16.80	0	0.00	16.80	7	9,019	0.08%
2018/02/07	7	16.84	2	16.85	16.90	5	8,990	0.06%
2018/02/06	118	16.67	2	16.75	16.60	116	8,789	1.32%	大買/鉅額交易
2018/02/05	15	17.11	0	0.00	17.10	15	8,392	0.18%
2018/02/02	1	17.30	0	0.00	17.40	1	8,225	0.01%
2018/01/31	23	17.19	27	17.15	17.40	-4	8,104	-0.05%
2018/01/30	1	17.30	0	0.00	17.30	1	7,826	0.01%
2018/01/29	0	0.00	2	17.40	17.40	-2	7,743	-0.03%
2018/01/26	15	17.40	0	0.00	17.35	15	7,665	0.20%
2018/01/25	0	0.00	7	17.36	17.40	-7	7,627	-0.09%
2018/01/24	1	17.25	0	0.00	17.25	1	7,529	0.01%
2018/01/23	1	17.40	2	17.40	17.40	-1	7,525	-0.01%
2018/01/22	0	0.00	0.5	17.40	17.40	-0.5	7,520	-0.01%
2018/01/18	4	17.51	20	17.55	17.50	-16	7,445	-0.22%
2018/01/17	49	17.44	18	17.43	17.50	31	7,373	0.42%
2018/01/16	3	17.37	0	0.00	17.40	3	7,316	0.04%
2018/01/15	7	17.25	0	0.00	17.35	7	7,314	0.10%
2018/01/12	0	0.00	3	17.25	17.30	-3	7,354	-0.04%
2018/01/11	5	17.22	5	17.10	17.25	0	7,314	0.00%
2018/01/10	20	17.25	2	17.25	17.30	18	7,440	0.24%
2018/01/09	11	17.25	5	17.25	17.30	6	7,418	0.08%
2018/01/08	3	17.27	3	17.20	17.30	0	7,430	0.00%
2018/01/05	6	16.95	13	17.00	17.15	-7	7,285	-0.10%
2018/01/04	1	16.90	1.1	16.90	16.95	-0.1	7,233	0.00%
2018/01/02	3	16.77	5.4	16.80	16.85	-2.4	7,223	-0.03%