華南金 (2880)-元大-汐止券商分點個股進出

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
26.05
漲跌
--
漲幅
0.00%
成交量
33,538張
產業
上市金融類股
1543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-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止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
2024/05/16	14	25.93	6	26.16	26.05	8	17,493	0.05%
2024/05/15	27.7	25.98	27	26.14	26.05	0.7	17,046	0.00%
2024/05/14	7	26.02	1	26.35	26.10	6	16,817	0.04%
2024/05/13	13	26.06	0	0.00	26.20	13	16,584	0.08%
2024/05/10	0	0.00	65.7	26.02	26.25	-65.7	16,251	-0.40%
2024/05/09	23.3	25.25	5	25.27	25.15	18.3	15,318	0.12%
2024/05/08	9.2	25.37	1.1	25.44	25.55	8.1	15,029	0.05%
2024/05/07	14.9	25.51	164.7	25.54	25.55	-149.8	14,703	-1.02%	大賣/鉅額交易
2024/05/06	11	25.30	104	24.89	25.45	-93	14,087	-0.66%	大賣/
2024/05/03	6.4	24.30	8.1	24.29	24.25	-1.7	12,973	-0.01%
2024/05/02	2	24.20	28.8	24.17	24.20	-26.8	12,645	-0.21%
2024/04/30	33	23.86	3	23.93	23.65	30	12,038	0.25%
2024/04/29	1	23.15	133.2	23.16	23.40	-132.1	11,047	-1.20%	大賣/鉅額交易
2024/04/26	1	22.60	4	22.60	22.55	-3	10,608	-0.03%
2024/04/23	0	0.00	112	22.90	22.95	-112	10,765	-1.04%	大賣/鉅額交易
2024/04/22	0	0.00	33	22.70	22.75	-33	10,871	-0.30%
2024/04/19	25.3	22.21	2	22.28	22.20	23.3	10,767	0.22%
2024/04/17	20.8	22.33	0	0.00	22.45	20.8	10,422	0.20%
2024/04/16	17	22.44	1	22.45	22.40	16	10,148	0.16%
2024/04/12	6	22.93	0	0.00	23.00	6	9,824	0.06%
2024/04/11	1	23.20	12	23.19	23.20	-11	9,588	-0.11%
2024/04/10	1	23.15	7	23.26	23.15	-6	9,512	-0.06%
2024/04/09	0	23.05	10.1	23.10	23.20	-10.1	9,512	-0.11%
2024/04/08	6	22.94	2.2	23.05	23.10	3.8	9,446	0.04%
2024/04/03	2	22.98	3	23.00	22.85	-1	9,417	-0.01%
2024/04/01	1	23.25	3	23.17	23.20	-2	9,412	-0.02%
2024/03/29	0	0.00	4.2	23.15	23.15	-4.2	9,418	-0.04%
2024/03/28	8	22.84	1	22.90	22.90	7	9,127	0.08%
2024/03/27	9.2	23.00	0	0.00	23.00	9.2	9,025	0.10%
2024/03/26	0.2	22.95	3	22.98	23.05	-2.8	9,034	-0.03%
2024/03/25	18	22.85	0	0.00	22.90	18	8,974	0.20%
2024/03/22	11	22.88	4	22.95	22.95	7	8,953	0.08%
2024/03/21	7.6	22.82	19	22.97	23.00	-11.4	8,805	-0.13%
2024/03/20	21.6	22.55	6	22.60	22.55	15.6	8,693	0.18%
2024/03/19	2	22.80	0.5	22.90	22.80	1.5	8,611	0.02%
2024/03/18	10	22.95	12.1	23.04	22.95	-2.1	8,441	-0.02%
2024/03/15	3	22.82	5	22.89	23.00	-2	8,256	-0.02%
2024/03/14	3	22.60	18.1	22.65	22.80	-15.1	7,861	-0.19%
2024/03/13	0	0.00	6	22.10	22.15	-6	7,452	-0.08%
2024/03/12	3	21.98	11	22.03	22.05	-8	7,346	-0.11%
2024/03/08	8	21.95	4.3	21.90	22.00	3.7	7,333	0.05%
2024/03/07	3	21.80	14	21.83	21.85	-11	7,168	-0.15%
2024/03/06	1	21.80	8.2	21.85	21.80	-7.2	7,130	-0.10%
2024/03/05	7	21.71	0.1	21.80	21.70	6.9	7,926	0.09%
2024/03/04	1	21.80	0	0.00	21.75	1	7,954	0.01%
2024/03/01	1	21.85	0	0.00	21.85	1	8,074	0.01%
2024/02/29	1	21.85	11	22.00	22.00	-10	8,180	-0.12%
2024/02/27	2	21.65	3	21.70	21.85	-1	8,013	-0.01%
2024/02/23	0.1	21.75	0	0.00	21.75	0.1	7,966	0.00%
2024/02/22	1.1	21.80	20	21.80	21.70	-18.9	8,148	-0.23%
2024/02/21	4	21.73	0	0.00	21.80	4	8,156	0.05%
2024/02/20	0	0.00	2	21.85	21.85	-2	8,256	-0.02%
2024/02/19	1	21.85	12	21.85	21.90	-11	8,389	-0.13%
2024/02/16	3.2	21.74	10.9	21.70	21.75	-7.7	8,616	-0.09%
2024/02/15	4.1	21.69	1	21.80	21.75	3.1	8,605	0.04%
2024/02/05	1	21.88	0	0.00	21.75	1	8,515	0.01%
2024/02/01	2	21.83	0	0.00	21.85	2	8,461	0.02%
2024/01/31	1.3	21.66	12.3	21.61	21.60	-11	8,431	-0.13%
2024/01/30	0	0.00	0.3	21.65	21.50	-0.3	8,387	0.00%
2024/01/29	0.2	21.70	5	21.70	21.75	-4.8	8,452	-0.06%
2024/01/25	1	21.35	0	0.00	21.40	1	8,491	0.01%
2024/01/24	5	21.35	0	21.40	21.40	5	8,466	0.06%
2024/01/23	6	21.25	0	0.00	21.35	6	8,485	0.07%
2024/01/22	4	21.26	4	21.25	21.25	0	8,592	0.00%
2024/01/19	2	21.10	0	0.00	21.20	2	8,570	0.02%
2024/01/18	1	21.15	1	21.10	21.10	0	8,609	0.00%
2024/01/17	16.5	21.19	0	0.00	21.05	16.5	8,642	0.19%
2024/01/16	5	21.57	0	0.00	21.45	5	8,394	0.06%
2024/01/15	4	21.98	0	0.00	21.85	4	8,238	0.05%
2024/01/12	2	22.00	2.5	22.09	22.00	-0.5	8,368	-0.01%
2024/01/11	5	22.05	0	0.00	22.10	5	8,423	0.06%
2024/01/10	3.6	21.97	0	0.00	21.95	3.6	8,392	0.04%
2024/01/09	1	22.05	0	0.00	21.95	1	8,369	0.01%
2024/01/08	0	0.00	1	22.15	22.20	-1	8,386	-0.01%
2024/01/05	1	22.00	2.2	22.05	22.05	-1.2	8,390	-0.01%
2024/01/03	2	21.95	0	0.00	22.00	2	8,763	0.02%
2024/01/02	0.1	22.20	0	0.00	22.35	0.1	8,734	0.00%
2023/12/29	0	0.00	4	22.30	22.35	-4	8,785	-0.05%
2023/12/28	1	22.20	0	0.00	22.40	1	9,047	0.01%
2023/12/27	0.9	22.15	1	22.25	22.25	-0.1	9,000	0.00%
2023/12/26	0	0.00	1	22.10	22.20	-1	8,957	-0.01%
2023/12/25	0	0.00	3	21.95	21.95	-3	8,979	-0.03%
2023/12/21	2	21.75	1.2	21.84	21.85	0.9	9,195	0.01%
2023/12/20	5.1	22.03	0	0.00	21.90	5.1	9,149	0.06%
2023/12/19	1.6	22.16	1	22.15	22.20	0.6	9,049	0.01%
2023/12/18	1	22.30	16.3	22.35	22.35	-15.3	9,185	-0.17%
2023/12/14	5	22.35	8	22.29	22.40	-3	9,009	-0.03%
2023/12/13	0.1	22.15	1	22.15	22.20	-0.9	8,829	-0.01%
2023/12/12	23	22.19	5	22.25	22.20	18	8,996	0.20%
2023/12/11	0	0.00	1	22.10	22.20	-1	9,087	-0.01%
2023/12/07	7	21.94	0	22.00	22.00	7	9,126	0.08%
2023/12/06	0	0.00	1	22.05	22.15	-1	9,160	-0.01%
2023/12/04	1	21.90	0	0.00	21.90	1	9,084	0.01%
2023/12/01	0.2	21.95	0	21.98	21.95	0.2	9,145	0.00%
2023/11/30	0	0.00	1	22.20	22.25	-1	9,118	-0.01%
2023/11/29	0	0.00	35	22.10	22.05	-35	8,298	-0.42%
2023/11/28	2	22.05	41.3	22.06	22.10	-39.3	8,178	-0.48%
2023/11/27	0	21.80	2	22.00	21.85	-2	8,488	-0.02%
2023/11/24	0.4	21.70	4	21.80	21.90	-3.6	8,357	-0.04%
2023/11/23	0	0.00	1.5	21.77	21.80	-1.5	8,388	-0.02%
2023/11/22	1.1	21.70	1	21.70	21.80	0.1	8,363	0.00%
2023/11/21	1	21.75	15.5	21.80	21.85	-14.5	8,432	-0.17%
2023/11/20	0	0.00	10.6	21.59	21.60	-10.6	8,468	-0.13%
2023/11/17	0	0.00	16.2	21.61	21.60	-16.2	8,529	-0.19%
2023/11/16	0	0.00	4.9	21.45	21.50	-4.9	8,413	-0.06%
2023/11/15	7	21.28	21.8	21.23	21.45	-14.8	8,316	-0.18%
2023/11/14	0	0.00	0.1	20.95	21.00	-0.1	8,166	0.00%
2023/11/09	0.9	20.80	15	20.80	20.75	-14.1	8,701	-0.16%
2023/11/08	15.1	20.87	0	0.00	20.85	15.1	8,821	0.17%
2023/11/07	0	20.90	0	0.00	20.90	0	8,850	0.00%
2023/11/06	12	20.90	31	21.05	20.95	-19	8,959	-0.21%
2023/11/03	0	0.00	43	20.78	20.85	-43	8,904	-0.48%
2023/11/02	0	0.00	21	20.60	20.60	-21	8,963	-0.23%
2023/11/01	2	20.30	0	0.00	20.40	2	8,986	0.02%
2023/10/31	11	20.35	1.1	20.35	20.30	9.9	9,086	0.11%
2023/10/30	25.2	20.31	0	0.00	20.30	25.2	9,213	0.27%
2023/10/27	3	20.40	7.2	20.49	20.45	-4.2	9,210	-0.05%
2023/10/26	14.1	20.25	5.3	20.34	20.25	8.8	9,321	0.09%
2023/10/25	3.1	20.35	0	0.00	20.40	3.1	9,265	0.03%
2023/10/24	10	20.42	0	0.00	20.40	10	9,230	0.11%
2023/10/23	4	20.50	1.1	20.55	20.50	2.9	9,231	0.03%
2023/10/20	4.1	20.52	0	0.00	20.50	4.1	9,209	0.04%
2023/10/19	2	20.73	1	20.70	20.75	1	9,104	0.01%
2023/10/18	1	20.90	5	20.90	20.80	-4	9,079	-0.04%
2023/10/16	0	0.00	0	21.00	21.00	0	9,076	0.00%
2023/10/13	2.3	21.06	15	21.03	20.95	-12.8	9,080	-0.14%
2023/10/12	2	21.20	16	21.09	21.20	-14	9,112	-0.15%
2023/10/11	5.2	20.76	33	20.90	21.00	-27.8	9,086	-0.31%
2023/10/05	2	20.35	3	20.40	20.30	-1	8,934	-0.01%
2023/10/04	19.4	20.25	0.1	20.30	20.20	19.3	8,920	0.22%
2023/10/03	4.4	20.50	1	20.50	20.45	3.4	8,707	0.04%
2023/10/02	0	0.00	5.1	20.60	20.55	-5.1	8,817	-0.06%
2023/09/28	15.7	20.54	0	0.00	20.50	15.7	9,148	0.17%
2023/09/27	10	20.53	0	0.00	20.50	10	9,172	0.11%
2023/09/26	16.1	20.53	0.3	20.65	20.55	15.8	9,154	0.17%
2023/09/25	6	20.75	0	0.00	20.75	6	9,020	0.07%
2023/09/22	5	20.68	0	0.00	20.70	5	9,164	0.05%
2023/09/21	10.2	20.63	0	0.00	20.60	10.2	9,204	0.11%
2023/09/19	0.5	20.95	0	0.00	20.85	0.5	9,071	0.01%
2023/09/18	0	21.00	3.2	20.90	20.95	-3.1	9,082	-0.03%
2023/09/15	10.1	21.05	0	0.00	21.00	10.1	9,141	0.11%
2023/09/14	1	21.15	2	21.00	21.20	-1	9,011	-0.01%
2023/09/13	3.4	20.85	3.4	20.81	20.90	0	8,930	0.00%
2023/09/12	2	20.75	62	20.75	20.90	-60	9,069	-0.66%
2023/09/11	6.1	20.65	0	0.00	20.75	6.1	9,029	0.07%
2023/09/08	1	20.55	0	0.00	20.55	1	8,994	0.01%
2023/09/07	3	20.50	0	0.00	20.50	3	9,070	0.03%
2023/09/06	15.7	20.52	0	0.00	20.50	15.7	9,038	0.17%
2023/09/05	1	20.65	0	0.00	20.65	1	9,004	0.01%
2023/09/04	0.1	20.80	0	0.00	20.70	0.1	9,002	0.00%
2023/09/01	2.5	20.63	5	20.70	20.60	-2.5	9,050	-0.03%
2023/08/31	35.4	20.57	0	0.00	20.50	35.4	9,070	0.39%
2023/08/30	0	0.00	13	20.90	20.85	-13	8,620	-0.15%
2023/08/29	2.1	20.73	1	20.70	20.70	1.1	8,741	0.01%
2023/08/28	0	0.00	9.2	20.78	20.80	-9.2	8,757	-0.11%
2023/08/25	11	20.62	0	0.00	20.60	11	9,983	0.11%
2023/08/24	7.1	20.67	22	20.65	20.70	-14.9	10,088	-0.15%
2023/08/23	5	20.87	0	0.00	20.80	5	10,050	0.05%
2023/08/22	0	0.00	1	20.95	20.90	-1	10,047	-0.01%
2023/08/21	0	20.95	0	20.95	20.90	0	10,108	0.00%
2023/08/18	8.3	20.82	2	21.00	20.80	6.3	10,119	0.06%
2023/08/17	24.6	20.90	0	0.00	20.85	24.6	10,146	0.24%
2023/08/16	87.2	21.70	6.1	21.71	21.60	81.1	10,018	0.81%
2023/08/15	67	22.00	2	22.15	21.90	65	9,945	0.65%
2023/08/14	21	22.15	0	0.00	22.15	21	9,949	0.21%
2023/08/11	0	0.00	5	22.40	22.30	-5	10,042	-0.05%
2023/08/10	21	22.40	5	22.30	22.30	16	10,069	0.16%
2023/08/09	0	0.00	4.1	22.29	22.30	-4.1	10,027	-0.04%
2023/08/08	42	22.13	0	0.00	22.10	42	10,034	0.42%
2023/08/07	0	0.00	3	22.25	22.25	-3	9,991	-0.03%
2023/08/04	2.3	22.18	1	22.25	22.25	1.3	10,055	0.01%
2023/08/02	24	22.24	3	22.35	22.15	21	10,028	0.21%
2023/08/01	3	22.43	68.1	22.41	22.55	-65.1	9,979	-0.65%
2023/07/31	0	0.00	1	22.35	22.25	-1	9,921	-0.01%
2023/07/28	0	22.20	3.1	22.25	22.20	-3.1	9,898	-0.03%
2023/07/27	30	22.26	0	0.00	22.30	30	9,934	0.30%
2023/07/26	10	22.13	8	22.19	22.20	2	10,146	0.02%
2023/07/24	7.2	21.95	19	21.94	21.90	-11.8	11,060	-0.11%
2023/07/21	0	0.00	17	22.20	22.10	-17	11,092	-0.15%
2023/07/20	1.7	22.20	0.1	22.25	22.25	1.6	11,086	0.01%
2023/07/19	2	22.13	0	0.00	22.10	2	11,039	0.02%
2023/07/18	1	22.20	9	22.15	22.15	-8	11,021	-0.07%
2023/07/17	0	0.00	43	22.19	22.20	-43	11,000	-0.39%
2023/07/14	0.1	22.00	10	22.00	22.05	-9.9	10,992	-0.09%
2023/07/13	4	21.90	4	21.85	21.85	0	10,937	0.00%
2023/07/12	2	21.80	40	21.77	21.85	-38	10,975	-0.35%
2023/07/11	3	21.80	8	21.84	21.80	-5	10,956	-0.05%
2023/07/10	7	21.43	7	21.55	21.40	0	10,960	0.00%
2023/07/07	63.1	21.40	6	21.40	21.40	57.1	10,921	0.52%
2023/07/06	26.7	21.73	5	21.85	21.60	21.7	10,801	0.20%
2023/07/05	12.2	22.02	3	22.00	22.00	9.2	10,449	0.09%
2023/07/04	17.1	22.08	7	22.10	22.05	10.1	10,363	0.10%
2023/07/03	9	22.16	0	0.00	22.10	9	10,402	0.09%
2023/06/30	24.2	22.18	6	22.10	22.20	18.2	10,462	0.17%
2023/06/29	0.1	22.15	4	22.20	22.15	-3.9	10,317	-0.04%
2023/06/28	2	22.18	0	0.00	22.15	2	10,277	0.02%
2023/06/27	3	22.22	6.2	22.20	22.20	-3.2	10,251	-0.03%
2023/06/26	0	0.00	4	22.25	22.25	-4	10,263	-0.04%
2023/06/21	0.5	22.27	0	22.35	22.35	0.4	10,281	0.00%
2023/06/20	10	22.20	186	22.30	22.25	-176	10,383	-1.70%	大賣/鉅額交易
2023/06/16	2.6	22.27	1	22.30	22.20	1.6	10,438	0.02%
2023/06/15	1	22.30	2	22.35	22.40	-1	10,337	-0.01%
2023/06/14	0.1	22.40	15.6	22.41	22.45	-15.6	10,473	-0.15%
2023/06/13	1	22.30	56	22.36	22.45	-55	10,744	-0.51%
2023/06/12	1.3	22.31	0	0.00	22.30	1.3	10,905	0.01%
2023/06/09	5	22.28	4.1	22.28	22.25	0.9	11,120	0.01%
2023/06/08	6.8	22.29	2	22.30	22.35	4.8	11,180	0.04%
2023/06/07	0	0.00	80.4	22.30	22.40	-80.4	11,297	-0.71%
2023/06/06	0	0.00	5	22.40	22.35	-5	11,312	-0.04%
2023/06/05	6	22.35	4	22.36	22.40	2	11,368	0.02%
2023/06/02	6.1	22.29	15	22.40	22.30	-8.9	11,361	-0.08%
2023/06/01	6	22.23	6	22.30	22.20	0	11,280	0.00%
2023/05/31	30.4	22.25	42	22.39	22.25	-11.6	11,234	-0.10%
2023/05/29	56	22.25	2	22.30	22.20	54	10,002	0.54%
2023/05/26	8.1	22.23	4	22.30	22.25	4.1	9,945	0.04%
2023/05/25	2	22.30	6	22.33	22.30	-4	9,922	-0.04%
2023/05/24	1	22.60	24	22.62	22.55	-23	9,900	-0.23%
2023/05/23	4.5	22.62	7	22.65	22.65	-2.5	9,887	-0.03%
2023/05/22	2	22.70	1	22.70	22.65	1	9,796	0.01%
2023/05/19	0.1	22.50	21	22.67	22.75	-20.9	9,738	-0.21%
2023/05/18	2	22.40	20	22.40	22.55	-18	9,576	-0.19%
2023/05/17	3	22.23	8	22.27	22.35	-5	9,499	-0.05%
2023/05/16	3	21.90	0	0.00	22.10	3	9,301	0.03%
2023/05/15	2	21.85	0	0.00	21.95	2	9,289	0.02%
2023/05/12	3.1	21.97	1.6	22.00	21.90	1.5	9,310	0.02%
2023/05/11	8.3	22.18	6.6	22.08	22.10	1.7	9,303	0.02%
2023/05/10	0	0.00	4.1	22.12	22.20	-4.1	9,272	-0.04%
2023/05/09	3	21.97	1	22.05	22.05	2	9,211	0.02%
2023/05/05	0	0.00	10	21.95	22.00	-10	9,200	-0.11%
2023/05/04	12	22.00	5	21.95	21.95	7	9,216	0.08%
2023/05/03	2	21.85	16	21.85	21.85	-14	9,195	-0.15%
2023/05/02	3.2	21.85	865.7	21.90	21.90	-862.5	9,429	-9.15%	大賣/鉅額交易
2023/04/28	53.4	21.90	389.6	21.81	21.90	-336.2	9,633	-3.49%	大賣/鉅額交易
2023/04/27	0.7	22.94	0	0.00	22.80	0.7	8,832	0.01%
2023/04/26	2	22.80	6.1	22.94	22.95	-4.1	8,896	-0.05%
2023/04/24	0	0.00	9	22.82	22.85	-9	9,083	-0.10%
2023/04/21	2	22.70	2	22.80	22.80	0	9,307	0.00%
2023/04/20	2	22.80	0	0.00	22.75	2	9,398	0.02%
2023/04/19	2	22.80	19	22.82	22.80	-17	9,707	-0.18%
2023/04/18	0	0.00	4	22.73	22.70	-4	9,668	-0.04%
2023/04/17	4.2	22.68	2	22.75	22.70	2.2	9,663	0.02%
2023/04/14	3.1	22.67	3.5	22.79	22.80	-0.4	9,598	0.00%
2023/04/13	0	22.70	3.1	22.70	22.70	-3.1	9,682	-0.03%
2023/04/12	13	22.66	4	22.70	22.55	9	9,657	0.09%
2023/04/11	1	22.50	22	22.60	22.65	-21	9,705	-0.22%
2023/04/10	1.1	22.45	0	0.00	22.50	1.1	9,680	0.01%
2023/04/07	0.8	22.45	0	0.00	22.45	0.8	9,662	0.01%
2023/04/06	0	0.00	1.8	22.40	22.50	-1.8	9,663	-0.02%
2023/03/31	7	22.49	0	0.00	22.35	7	9,602	0.07%
2023/03/30	1	22.21	0	0.00	22.20	1	9,499	0.01%
2023/03/29	1.1	22.25	0	0.00	22.30	1.1	9,525	0.01%
2023/03/28	1.1	22.11	5	22.25	22.15	-3.9	9,641	-0.04%
2023/03/24	1	22.05	1	22.05	22.10	0	9,921	0.00%
2023/03/23	1.3	21.97	3.6	21.99	22.05	-2.3	9,859	-0.02%
2023/03/22	5	21.95	3.1	22.00	22.05	1.9	9,783	0.02%
2023/03/21	3	21.73	15	21.82	21.75	-12	9,835	-0.12%
2023/03/20	29.4	21.46	1	21.45	21.45	28.4	9,787	0.29%
2023/03/17	5.2	21.58	1	21.65	21.65	4.2	9,778	0.04%
2023/03/16	76.9	21.52	19	21.57	21.55	57.9	9,654	0.60%
2023/03/15	50.1	22.06	0	0.00	21.95	50.1	9,537	0.53%
2023/03/14	31.9	22.19	2.3	22.24	22.15	29.6	9,431	0.31%
2023/03/13	13.1	22.52	6	22.40	22.50	7.1	9,221	0.08%
2023/03/10	19.4	22.64	0	0.00	22.60	19.4	9,132	0.21%
2023/03/09	2	22.83	0	0.00	22.80	2	9,110	0.02%
2023/03/08	1.4	22.89	1.5	22.86	22.90	-0.1	9,380	0.00%
2023/03/07	5	22.95	0	0.00	23.05	5	9,353	0.05%
2023/03/06	5.8	22.94	0	0.00	22.90	5.8	9,487	0.06%
2023/03/03	3	22.75	0	0.00	22.75	3	9,570	0.03%
2023/03/02	1	22.90	0	22.85	22.75	1	9,626	0.01%
2023/03/01	7	22.84	7	22.89	22.85	0	9,629	0.00%
2023/02/24	8	22.89	0.4	22.95	22.85	7.6	9,437	0.08%
2023/02/23	31	22.92	11	23.05	22.95	20	9,392	0.21%
2023/02/22	7	22.86	0	0.00	22.95	7	9,382	0.07%
2023/02/21	34	22.85	2	22.85	22.85	32	9,365	0.34%
2023/02/20	159	22.99	3	23.00	23.00	156	9,470	1.65%	大買/鉅額交易
2023/02/17	3	22.95	0	0.00	22.90	3	9,558	0.03%
2023/02/15	2	22.80	0	0.00	22.75	2	9,975	0.02%
2023/02/14	5	22.93	50	23.00	23.00	-45	9,927	-0.45%
2023/02/13	0	0.00	0.4	22.70	22.75	-0.4	9,939	0.00%
2023/02/10	11	22.51	2	22.70	22.70	9	9,897	0.09%
2023/02/09	4	22.55	0	0.00	22.55	4	9,857	0.04%
2023/02/08	7	22.60	0	0.00	22.60	7	9,868	0.07%
2023/02/07	2	22.65	0	0.00	22.60	2	9,878	0.02%
2023/02/06	1.1	22.66	0	0.00	22.60	1.1	9,844	0.01%
2023/02/03	1.5	22.80	4	22.75	22.75	-2.5	9,790	-0.03%
2023/02/02	5.1	22.80	0	0.00	22.80	5.1	9,861	0.05%
2023/02/01	1.1	22.76	0	0.00	22.90	1.1	9,863	0.01%
2023/01/31	27.4	22.81	0	0.00	22.75	27.4	9,935	0.28%
2023/01/30	22	22.92	0	0.00	23.40	22	9,757	0.23%
2023/01/17	1	23.00	5.2	23.05	22.95	-4.2	9,472	-0.04%
2023/01/16	0	0.00	4	23.15	23.20	-4	9,417	-0.04%
2023/01/13	3.3	22.79	40	22.85	22.80	-36.7	9,417	-0.39%
2023/01/12	1	22.90	0	0.00	22.85	1	9,548	0.01%
2023/01/11	1.4	23.35	7	23.32	23.20	-5.6	9,506	-0.06%
2023/01/10	0	0.00	0.8	23.20	23.50	-0.8	9,402	-0.01%
2023/01/09	0	0.00	68.3	23.17	23.40	-68.3	9,458	-0.72%
2023/01/06	1	22.70	0	0.00	22.80	1	9,312	0.01%
2023/01/04	1	22.55	2	22.60	22.65	-1	9,605	-0.01%
2023/01/03	0.5	22.45	0	0.00	22.70	0.5	9,796	0.01%
2022/12/30	0	0.00	3	22.55	22.45	-3	9,725	-0.03%
2022/12/29	0	0.00	4	22.23	22.30	-4	9,801	-0.04%
2022/12/28	0	0.00	4	22.58	22.45	-4	9,787	-0.04%
2022/12/27	0	0.00	0.3	22.65	22.70	-0.3	9,878	0.00%
2022/12/22	0	0.00	0.4	22.75	22.75	-0.4	10,289	0.00%
2022/12/21	20	22.65	0	0.00	22.65	20	10,575	0.19%
2022/12/20	1	22.70	49	22.80	22.80	-48	10,693	-0.45%
2022/12/19	6	22.58	3	22.50	22.85	3	10,666	0.03%
2022/12/16	20	22.50	9	22.48	22.65	11	10,580	0.10%
2022/12/15	6	22.70	0	0.00	22.70	6	10,575	0.06%
2022/12/14	0	0.00	61	22.70	22.70	-61	10,663	-0.57%
2022/12/13	22	22.32	0	0.00	22.35	22	10,604	0.21%
2022/12/12	15	22.50	0.1	22.55	22.70	14.9	10,535	0.14%
2022/12/09	30	22.47	0	0.00	22.65	30	10,887	0.28%
2022/12/08	10.1	22.45	2	22.50	22.55	8.1	10,891	0.07%
2022/12/07	0.1	22.50	3	22.55	22.60	-2.9	10,969	-0.03%
2022/12/06	30	22.20	11	22.20	22.05	19	10,870	0.17%
2022/12/05	10	22.35	0	0.00	22.25	10	10,831	0.09%
2022/12/02	9.5	22.41	0	0.00	22.40	9.5	10,830	0.09%
2022/12/01	6	22.81	0	0.00	22.80	6	10,914	0.06%
2022/11/30	0	0.00	57.4	22.50	22.70	-57.4	10,886	-0.53%
2022/11/29	1	22.35	0	0.00	22.35	1	10,564	0.01%
2022/11/28	8.1	22.07	3	22.05	22.05	5.1	10,557	0.05%
2022/11/25	5	22.20	9.1	22.26	22.25	-4.1	10,528	-0.04%
2022/11/24	0	0.00	12	22.24	22.35	-12	10,496	-0.11%
2022/11/23	0	0.00	10	22.15	22.00	-10	10,513	-0.10%
2022/11/21	2	21.65	6	21.63	21.80	-4	10,534	-0.04%
2022/11/18	1	21.70	0	0.00	21.70	1	10,464	0.01%
2022/11/17	1	21.85	0	0.00	21.95	1	10,427	0.01%
2022/11/16	1	22.15	0	0.00	22.05	1	10,485	0.01%
2022/11/15	2	22.18	1.1	22.30	22.35	0.9	10,420	0.01%
2022/11/14	6	22.28	0	0.00	22.25	6	10,356	0.06%
2022/11/11	10	22.01	16	22.09	22.25	-6	10,158	-0.06%
2022/11/10	2.1	21.60	0	0.00	21.60	2.1	10,015	0.02%
2022/11/09	2	21.80	4	21.75	21.85	-2	10,054	-0.02%
2022/11/08	2	21.55	11	21.55	21.60	-9	10,101	-0.09%
2022/11/07	0.1	21.35	1	21.40	21.40	-0.9	10,256	-0.01%
2022/11/04	0	0.00	1.2	21.21	21.30	-1.2	10,652	-0.01%
2022/11/03	3.2	20.90	0	0.00	20.85	3.2	11,339	0.03%
2022/11/01	2	21.35	0	0.00	21.40	2	11,798	0.02%
2022/10/31	1	21.15	0	0.00	21.05	1	11,907	0.01%
2022/10/28	1	20.90	0	0.00	21.05	1	11,889	0.01%
2022/10/27	0.1	21.35	2.1	21.20	21.15	-2	11,929	-0.02%
2022/10/26	1.1	21.20	0	0.00	21.20	1.1	11,905	0.01%
2022/10/25	0	0.00	7	21.00	21.10	-7	11,906	-0.06%
2022/10/24	1	20.85	10	20.85	20.80	-9	11,924	-0.08%
2022/10/21	0	0.00	2	20.55	20.80	-2	11,941	-0.02%
2022/10/20	9.5	20.03	0	0.00	20.40	9.5	11,971	0.08%
2022/10/19	4	20.30	5	20.45	20.30	-1	11,752	-0.01%
2022/10/17	4.2	20.34	0.6	20.55	20.45	3.6	11,714	0.03%
2022/10/14	1.3	20.78	9	20.87	20.80	-7.7	11,648	-0.07%
2022/10/13	14.4	21.02	1	20.85	20.80	13.4	11,588	0.12%
2022/10/12	4.3	21.58	7	21.50	21.60	-2.7	11,377	-0.02%
2022/10/11	3.1	21.54	0	0.00	21.50	3.1	11,351	0.03%
2022/10/06	0	0.00	1	22.20	22.30	-1	11,316	-0.01%
2022/10/05	2.5	22.20	0	0.00	22.10	2.5	11,381	0.02%
2022/10/04	0	0.00	20.9	22.07	22.25	-20.9	11,423	-0.18%
2022/10/03	13	22.06	0	0.00	22.05	13	11,352	0.11%
2022/09/30	0.1	22.35	0	0.00	22.25	0.1	11,278	0.00%
2022/09/29	4.3	22.36	0	0.00	22.50	4.3	11,213	0.04%
2022/09/28	3.3	22.30	0	0.00	22.45	3.3	11,165	0.03%
2022/09/27	6	22.43	0	0.00	22.50	6	10,951	0.05%
2022/09/26	1	22.60	1	22.55	22.55	0	10,916	0.00%
2022/09/22	6.2	22.75	21.3	22.75	22.80	-15.1	10,989	-0.14%
2022/09/21	9	23.06	2	23.10	23.05	7	10,889	0.06%
2022/09/20	0	23.25	6.9	23.20	23.15	-6.8	10,823	-0.06%
2022/09/19	3.1	23.13	7.1	23.19	23.10	-4.1	10,861	-0.04%
2022/09/16	1	23.18	90	23.22	23.40	-89	10,897	-0.82%
2022/09/15	80	23.05	0	0.00	23.10	80	10,618	0.75%
2022/09/14	2.8	22.98	8	22.95	22.90	-5.2	10,586	-0.05%
2022/09/13	1	23.29	2	23.25	23.20	-1	10,705	-0.01%
2022/09/12	4	23.15	33.3	23.15	23.25	-29.3	10,856	-0.27%
2022/09/08	2	22.99	5	23.00	23.00	-3	10,992	-0.03%
2022/09/06	0	0.00	18	23.11	23.20	-18	11,126	-0.16%
2022/09/05	2	22.95	23.7	22.75	22.95	-21.7	11,106	-0.20%
2022/09/02	26	22.80	1	22.75	22.75	25	11,255	0.22%
2022/09/01	8.3	22.86	0	0.00	22.85	8.3	11,220	0.07%
2022/08/30	1.3	22.92	0	0.00	23.00	1.3	11,025	0.01%
2022/08/29	1.1	22.91	0	0.00	22.95	1.1	10,973	0.01%
2022/08/26	0	0.00	11	23.15	23.20	-11	10,937	-0.10%
2022/08/25	0	0.00	1	23.10	23.15	-1	10,978	-0.01%
2022/08/24	0	0.00	4	22.90	22.85	-4	11,046	-0.04%
2022/08/23	35.2	22.94	0	0.00	22.90	35.2	11,387	0.31%
2022/08/22	0.1	23.20	0.1	23.20	23.20	-0.1	11,472	0.00%
2022/08/19	0.2	23.40	0	0.00	23.35	0.2	11,564	0.00%
2022/08/18	0	0.00	14	23.45	23.45	-14	11,625	-0.12%
2022/08/17	10.2	23.55	0.1	23.60	23.60	10.1	11,800	0.09%
2022/08/16	0	0.00	0.3	23.60	23.55	-0.3	11,829	0.00%
2022/08/15	0	0.00	29	23.61	23.60	-29	11,918	-0.24%
2022/08/12	1.1	23.58	129.2	23.50	23.60	-128.1	12,000	-1.07%	大賣/鉅額交易
2022/08/11	24	23.25	7.4	23.22	23.40	16.6	12,096	0.14%
2022/08/10	28.7	24.34	50.8	24.20	24.35	-22.1	11,935	-0.18%
2022/08/09	31	23.62	60	23.86	23.90	-29	11,262	-0.26%
2022/08/08	0	0.00	7	23.39	23.50	-7	11,028	-0.06%
2022/08/05	3.2	23.25	10	23.35	23.30	-6.8	11,019	-0.06%
2022/08/04	11	22.95	0	0.00	22.95	11	11,111	0.10%
2022/08/03	36	22.92	0.2	23.05	23.00	35.8	11,125	0.32%
2022/08/02	17.2	22.98	3	22.95	23.10	14.2	11,197	0.13%
2022/08/01	14.1	23.13	10	23.30	23.25	4.1	11,344	0.04%
2022/07/29	124	23.01	2.5	23.05	23.10	121.5	11,403	1.07%	大買/鉅額交易
2022/07/28	6.2	23.05	0	0.00	23.05	6.2	11,334	0.05%
2022/07/27	6.2	22.70	0	0.00	22.80	6.2	11,227	0.06%
2022/07/25	0	0.00	78.1	22.31	22.35	-78.1	11,188	-0.70%
2022/07/22	8	21.95	2	22.15	22.15	6	11,362	0.05%
2022/07/21	70	21.98	0	0.00	22.10	70	11,500	0.61%
2022/07/20	2	21.70	0	0.00	21.70	2	11,645	0.02%
2022/07/18	6	21.61	0	0.00	21.75	6	11,891	0.05%
2022/07/15	3.4	21.48	0	0.00	21.45	3.4	12,051	0.03%
2022/07/14	11.1	21.94	0	0.00	21.95	11.1	11,957	0.09%
2022/07/13	11.2	21.94	0	0.00	22.00	11.2	12,006	0.09%
2022/07/12	9.2	21.42	5.7	21.41	21.40	3.6	12,138	0.03%
2022/07/11	5.2	21.95	1	21.90	21.85	4.2	12,138	0.03%
2022/07/08	7	22.14	0	0.00	22.15	7	12,347	0.06%
2022/07/07	1.2	22.13	0	0.00	22.10	1.2	12,433	0.01%
2022/07/06	2	22.20	2	22.15	22.10	0	12,479	0.00%
2022/07/05	0	0.00	1	22.50	22.65	-1	12,597	-0.01%
2022/07/04	1.1	22.31	0	0.00	22.40	1.1	12,655	0.01%
2022/07/01	2	22.45	3	22.32	22.40	-1	12,965	-0.01%
2022/06/30	1	22.60	1	22.70	22.60	0	13,150	0.00%
2022/06/29	1	22.90	5	23.10	23.00	-4	13,125	-0.03%
2022/06/27	3	23.15	0	0.00	23.15	3	13,520	0.02%
2022/06/23	5	22.85	2	22.75	22.95	3	13,480	0.02%
2022/06/22	0	22.90	0	0.00	22.85	0	13,471	0.00%
2022/06/20	1.1	22.25	41	22.69	22.25	-40	13,523	-0.30%
2022/06/17	21	22.50	12	22.76	22.65	9	13,356	0.07%
2022/06/16	31	22.88	0	0.00	22.90	31	13,196	0.23%
2022/06/15	0	22.95	2	22.90	23.05	-2	13,302	-0.02%
2022/06/14	0	0.00	1.3	22.97	23.05	-1.3	13,482	-0.01%
2022/06/13	4.1	22.79	2.1	22.71	22.75	2	13,591	0.01%
2022/06/10	0	0.00	1	23.20	23.20	-1	13,495	-0.01%
2022/06/07	5	23.30	1	23.35	23.25	4	13,725	0.03%
2022/06/06	0	0.00	22	23.46	23.50	-22	13,886	-0.16%
2022/06/02	0.2	23.40	0.1	23.45	23.45	0.1	14,224	0.00%
2022/06/01	1.2	23.63	0	23.80	23.45	1.2	14,595	0.01%
2022/05/31	2	23.65	2.7	23.74	23.80	-0.7	14,638	0.00%
2022/05/30	5	23.86	1.1	23.75	23.95	3.9	14,318	0.03%
2022/05/27	0	0.00	21	23.55	23.60	-21	14,332	-0.15%
2022/05/26	0	0.00	6	23.13	23.15	-6	14,417	-0.04%
2022/05/25	0	0.00	3	23.12	23.20	-3	14,590	-0.02%
2022/05/24	1.1	22.95	0	0.00	22.90	1.1	14,713	0.01%
2022/05/23	12.2	22.61	0.5	22.90	22.85	11.7	14,608	0.08%
2022/05/20	0	0.00	2.9	22.67	22.70	-2.9	14,686	-0.02%
2022/05/19	21.2	22.36	2	22.35	22.40	19.2	14,552	0.13%
2022/05/18	3	22.27	2.4	22.79	22.90	0.7	14,313	0.00%
2022/05/17	0.3	22.00	0.7	22.00	22.00	-0.5	14,125	0.00%
2022/05/16	6.2	21.84	2	21.90	21.90	4.2	14,122	0.03%
2022/05/13	5	21.83	1	21.85	21.90	4	14,073	0.03%
2022/05/12	17.5	21.88	0	0.00	21.80	17.5	14,082	0.12%
2022/05/11	10	22.20	2	22.25	22.35	8	13,909	0.06%
2022/05/10	3	22.25	53	22.40	22.35	-50	13,929	-0.36%
2022/05/09	14.5	22.34	2	22.35	22.20	12.5	14,031	0.09%
2022/05/06	49.4	22.71	4	22.64	22.85	45.4	14,106	0.32%
2022/05/05	9.2	23.19	1	23.45	23.15	8.2	14,232	0.06%
2022/05/04	1.1	23.50	4	23.35	23.40	-2.9	14,222	-0.02%
2022/05/03	11.4	23.51	0.5	23.60	23.45	10.9	14,444	0.08%
2022/04/29	0.8	23.65	0	0.00	23.75	0.8	14,605	0.01%
2022/04/28	6.6	23.33	7	23.10	23.50	-0.4	14,821	0.00%
2022/04/27	2.3	23.57	7	23.59	23.45	-4.7	14,698	-0.03%
2022/04/26	0.2	23.85	20	23.90	23.85	-19.8	14,591	-0.14%
2022/04/25	5.1	23.08	0	0.00	23.15	5.1	14,463	0.04%
2022/04/22	14.1	23.16	3	23.30	23.65	11.1	14,406	0.08%
2022/04/21	14.2	23.37	0	0.00	23.40	14.2	14,478	0.10%
2022/04/20	12	23.46	1	23.60	23.90	11	14,506	0.08%
2022/04/19	5	23.63	2.2	23.70	23.60	2.8	14,591	0.02%
2022/04/18	225	23.60	31	23.51	23.55	194	14,840	1.31%	大買/鉅額交易
2022/04/15	7	24.08	0	0.00	24.25	7	14,736	0.05%
2022/04/14	7.2	24.50	11.2	24.46	24.40	-4	14,804	-0.03%
2022/04/13	2	24.95	6	25.03	25.10	-4	14,646	-0.03%
2022/04/12	1.2	24.85	5	24.85	24.90	-3.8	14,592	-0.03%
2022/04/11	6	25.51	6.2	25.51	25.05	-0.2	14,518	0.00%
2022/04/08	0.3	24.95	18.1	24.95	25.10	-17.8	14,398	-0.12%
2022/04/07	41.4	25.10	6.4	25.19	24.60	35	14,322	0.24%
2022/04/06	1	25.10	12	24.85	25.20	-11	13,996	-0.08%
2022/04/01	1	24.30	2	24.33	24.40	-1	13,831	-0.01%
2022/03/31	3	24.45	57	24.45	24.35	-54	13,738	-0.39%
2022/03/30	4.5	23.86	12	23.82	23.90	-7.5	13,523	-0.06%
2022/03/29	5	23.50	0	0.00	23.45	5	13,300	0.04%
2022/03/28	1	23.45	8	23.44	23.60	-7	13,273	-0.05%
2022/03/25	0.4	23.60	5	23.53	23.65	-4.6	13,233	-0.03%
2022/03/24	9	23.73	1	23.80	23.80	8	13,237	0.06%
2022/03/23	7	23.53	124.4	23.72	23.80	-117.4	13,200	-0.89%	大賣/鉅額交易
2022/03/21	2	23.30	0.6	23.30	23.25	1.4	13,015	0.01%
2022/03/18	6	23.36	5	23.40	23.30	1	12,995	0.01%
2022/03/17	0	0.00	21	23.10	23.15	-21	12,807	-0.16%
2022/03/16	0	0.00	36	22.70	22.90	-36	12,580	-0.29%
2022/03/15	1	22.25	0	0.00	22.50	1	12,488	0.01%
2022/03/11	5	22.35	15	22.40	22.40	-10	12,537	-0.08%
2022/03/10	0.1	22.20	3	22.27	22.45	-3	12,579	-0.02%
2022/03/09	3	21.93	10	22.00	21.90	-7	12,490	-0.06%
2022/03/08	16.6	21.76	0	0.00	21.95	16.6	12,340	0.13%
2022/03/07	6	22.09	5	22.15	22.10	1	12,050	0.01%
2022/03/03	1	22.70	0.4	22.80	22.75	0.6	12,055	0.00%
2022/03/02	50.3	22.70	3	22.60	22.85	47.3	12,185	0.39%
2022/03/01	1	22.50	5	22.40	22.55	-4	12,038	-0.03%
2022/02/25	25.6	22.00	7.2	22.19	22.10	18.3	11,805	0.16%
2022/02/24	18.9	22.41	6	22.20	22.25	12.9	11,547	0.11%
2022/02/22	9.3	22.61	2	22.55	22.65	7.3	11,348	0.06%
2022/02/21	6.1	22.75	0	0.00	22.85	6.1	11,268	0.05%
2022/02/18	0	0.00	0.2	22.95	22.85	-0.2	11,336	0.00%
2022/02/17	0	0.00	24	23.10	23.00	-24	11,369	-0.21%
2022/02/16	0	0.00	4	23.00	22.90	-4	11,393	-0.04%
2022/02/15	0.2	22.85	0	22.90	22.80	0.2	11,413	0.00%
2022/02/14	10.4	22.83	1	22.75	22.85	9.4	11,401	0.08%
2022/02/11	1.1	23.10	31.5	23.15	23.20	-30.4	11,318	-0.27%
2022/02/10	1.1	23.01	2	23.05	23.20	-0.9	11,283	-0.01%
2022/02/09	8	22.95	24.2	23.09	23.10	-16.2	11,214	-0.14%
2022/02/08	6	22.81	114.3	22.66	22.85	-108.3	10,936	-0.99%	大賣/鉅額交易
2022/02/07	5.1	22.27	6	22.20	22.25	-0.9	10,705	-0.01%
2022/01/26	40	21.90	0	0.00	21.85	40	10,425	0.38%
2022/01/25	22.1	21.55	10.3	21.57	21.70	11.8	10,423	0.11%
2022/01/24	11	21.67	2.8	21.86	21.85	8.2	10,230	0.08%
2022/01/21	18.7	21.91	1	22.00	21.95	17.7	10,129	0.17%
2022/01/20	5	22.10	0	0.00	22.30	5	9,839	0.05%
2022/01/19	2.1	22.40	7	22.41	22.40	-4.9	9,743	-0.05%
2022/01/18	0	0.00	90.3	22.46	22.55	-90.3	9,734	-0.93%
2022/01/17	82.1	22.30	0.8	22.50	22.45	81.3	9,626	0.84%
2022/01/14	30	22.43	10.1	22.75	22.50	19.9	9,461	0.21%
2022/01/13	2	22.43	29.2	22.45	22.60	-27.2	9,286	-0.29%
2022/01/12	3.1	22.17	42.9	22.27	22.35	-39.8	9,075	-0.44%
2022/01/11	6.1	22.03	8	22.18	22.20	-1.9	8,965	-0.02%
2022/01/10	8	21.83	40.4	21.77	22.00	-32.4	8,682	-0.37%
2022/01/07	2	21.55	108	21.60	21.60	-106	8,566	-1.24%	大賣/鉅額交易
2022/01/06	5.3	21.25	13.3	21.26	21.30	-8	8,414	-0.10%
2022/01/04	102	21.05	8.7	21.06	21.10	93.3	8,421	1.11%	大買/
2022/01/03	6.5	21.13	0	0.00	21.05	6.5	8,416	0.08%
2021/12/30	3	21.20	8	21.25	21.20	-5	8,390	-0.06%
2021/12/29	3	21.25	1	21.16	21.25	2	8,526	0.02%
2021/12/28	0.1	21.10	104	21.10	21.15	-103.9	8,505	-1.22%	大賣/鉅額交易
2021/12/27	2	20.90	1.2	20.95	20.95	0.8	8,505	0.01%
2021/12/24	8	20.95	0	0.00	20.95	8	8,742	0.09%
2021/12/23	7.2	20.85	0	0.00	20.95	7.2	8,790	0.08%
2021/12/22	1	20.80	0.3	20.90	20.85	0.7	8,956	0.01%
2021/12/21	0	0.00	4	20.90	20.90	-4	9,031	-0.04%
2021/12/20	110	20.80	0	20.90	20.80	110	9,052	1.22%	大買/鉅額交易
2021/12/16	12	20.80	0	0.00	20.80	12	9,053	0.13%
2021/12/15	2	20.80	0	0.00	20.80	2	9,468	0.02%
2021/12/14	2	20.85	4.8	20.89	20.95	-2.8	9,842	-0.03%
2021/12/13	29.7	21.08	4	21.08	21.05	25.7	10,125	0.25%
2021/12/10	42	21.04	0	0.00	21.00	42	10,328	0.41%
2021/12/09	28	20.95	0	20.95	21.00	28	10,456	0.27%
2021/12/08	2	20.80	105	20.90	20.90	-103	10,635	-0.97%	大賣/鉅額交易
2021/12/07	0	0.00	3.1	20.73	20.80	-3.1	10,683	-0.03%
2021/12/06	5	20.70	0	0.00	20.70	5	10,698	0.05%
2021/12/03	0	0.00	1	20.60	20.60	-1	10,788	-0.01%
2021/12/02	0.1	20.55	0.8	20.50	20.55	-0.8	10,753	-0.01%
2021/12/01	0.1	20.45	0.2	20.60	20.60	-0.1	10,836	0.00%
2021/11/30	19	20.34	0	0.00	20.20	19	10,988	0.17%
2021/11/29	108	20.45	0	0.00	20.45	108	10,680	1.01%	大買/鉅額交易
2021/11/26	6.1	20.63	0	0.00	20.55	6.1	10,784	0.06%
2021/11/25	9	20.78	0	0.00	20.85	9	10,914	0.08%
2021/11/24	0	0.00	1	20.90	20.80	-1	11,235	-0.01%
2021/11/23	1	20.75	1	20.80	20.75	0	11,761	0.00%
2021/11/22	0	0.00	1	20.90	20.90	-1	12,009	-0.01%
2021/11/19	7.9	21.08	0	0.00	20.95	7.9	12,108	0.07%
2021/11/18	0.1	21.15	0	0.00	21.20	0.1	12,194	0.00%
2021/11/17	5	20.95	2	21.10	21.10	3	12,132	0.02%
2021/11/16	31	20.90	1.1	20.95	20.95	29.9	12,146	0.25%
2021/11/15	2	20.90	101.7	20.90	20.90	-99.7	12,319	-0.81%	大賣/
2021/11/12	0	0.00	7	20.69	20.75	-7	12,284	-0.06%
2021/11/11	4	20.51	3.2	20.60	20.50	0.8	12,409	0.01%
2021/11/10	0	0.00	13	20.52	20.60	-13	12,565	-0.10%
2021/11/08	2	20.40	1.1	20.40	20.40	0.9	12,673	0.01%
2021/11/05	5.1	20.32	0	0.00	20.35	5.1	12,833	0.04%
2021/11/04	2	20.35	0	0.00	20.30	2	12,860	0.02%
2021/11/03	21	20.35	0	0.00	20.40	21	12,953	0.16%
2021/11/02	1.1	20.36	10.2	20.45	20.45	-9.1	13,079	-0.07%
2021/11/01	1.4	20.40	1	20.35	20.35	0.4	13,153	0.00%
2021/10/29	0.8	20.40	5	20.35	20.35	-4.2	13,166	-0.03%
2021/10/27	105	20.40	0	0.00	20.35	105	13,141	0.80%	大買/鉅額交易
2021/10/26	0	0.00	109	20.45	20.50	-109	13,242	-0.82%	大賣/鉅額交易
2021/10/25	7	20.31	0.3	20.40	20.35	6.7	13,196	0.05%
2021/10/22	2	20.38	0	0.00	20.30	2	13,305	0.02%
2021/10/21	0	0.00	1	20.35	20.35	-1	13,380	-0.01%
2021/10/20	14	20.26	2.1	20.35	20.35	11.9	13,479	0.09%
2021/10/19	1.9	20.30	6.7	20.35	20.25	-4.8	13,555	-0.04%
2021/10/18	0	0.00	1.1	20.35	20.30	-1.1	13,762	-0.01%
2021/10/15	7.3	20.11	9.2	20.18	20.20	-1.9	13,910	-0.01%
2021/10/14	5	20.15	0	0.00	20.05	5	13,957	0.04%
2021/10/12	8.6	20.06	0	0.00	20.10	8.6	14,197	0.06%
2021/10/08	1.4	20.19	0.9	20.25	20.15	0.5	14,142	0.00%
2021/10/07	1	20.25	1	20.35	20.30	0	14,243	0.00%
2021/10/06	8.6	20.06	1	20.20	20.20	7.6	14,303	0.05%
2021/10/05	4	20.10	0	0.00	20.10	4	14,382	0.03%
2021/10/04	1.3	20.16	2	20.13	20.20	-0.8	14,455	-0.01%
2021/10/01	112.2	20.15	1	20.25	20.25	111.2	14,398	0.77%	大買/鉅額交易
2021/09/30	1.2	20.26	0	0.00	20.40	1.2	14,205	0.01%
2021/09/29	1.1	20.15	3	20.22	20.35	-2	14,165	-0.01%
2021/09/28	0	20.50	3	20.45	20.45	-3	14,079	-0.02%
2021/09/24	2	20.45	107	20.65	20.55	-105	14,010	-0.75%	大賣/鉅額交易
2021/09/23	1.5	20.32	50	20.33	20.45	-48.5	13,983	-0.35%
2021/09/22	149.5	20.16	4	20.19	20.15	145.5	13,981	1.04%	大買/鉅額交易
2021/09/17	1	20.75	108	20.69	20.50	-107	13,614	-0.79%	大賣/鉅額交易
2021/09/16	6.6	20.57	38	20.54	20.55	-31.4	13,223	-0.24%
2021/09/15	11.9	21.11	33.7	21.10	21.10	-21.8	12,919	-0.17%
2021/09/14	4	21.14	34	21.12	21.15	-30	12,725	-0.24%
2021/09/13	0	0.00	9.2	20.99	21.05	-9.2	12,555	-0.07%
2021/09/10	1	20.90	0.1	20.95	20.95	0.9	12,417	0.01%
2021/09/09	9.1	20.83	0	0.00	20.80	9.1	12,590	0.07%
2021/09/08	12.2	20.91	0	0.00	20.90	12.2	12,510	0.10%
2021/09/07	2	20.88	13	20.88	20.90	-11	12,485	-0.09%
2021/09/06	2.3	20.93	17.3	21.00	20.95	-15	12,482	-0.12%
2021/09/03	0	0.00	8.1	20.84	20.95	-8.1	12,341	-0.07%
2021/09/02	0	0.00	42	20.50	20.65	-42	12,183	-0.34%
2021/09/01	2	20.70	10	20.65	20.60	-8	12,052	-0.07%
2021/08/31	0	0.00	7	20.84	20.90	-7	11,840	-0.06%
2021/08/30	10	20.50	39.3	20.55	20.70	-29.3	11,577	-0.25%
2021/08/27	0.2	20.35	49.1	20.39	20.45	-48.9	11,224	-0.44%
2021/08/26	0	0.00	1.6	19.93	19.95	-1.6	10,698	-0.01%
2021/08/25	10.1	19.85	0.3	19.80	19.90	9.8	10,523	0.09%
2021/08/24	0	0.00	22	19.62	19.80	-22	10,427	-0.21%
2021/08/23	3	19.53	35.1	19.59	19.50	-32.1	10,279	-0.31%
2021/08/20	2	19.50	1.6	19.54	19.60	0.4	10,324	0.00%
2021/08/19	8.6	19.51	0	0.00	19.50	8.6	10,540	0.08%
2021/08/18	1.1	19.60	0.8	19.65	19.75	0.3	10,374	0.00%
2021/08/17	2.1	19.50	23.5	19.59	19.75	-21.4	10,361	-0.21%
2021/08/16	6.9	19.56	29.7	19.58	19.60	-22.8	10,193	-0.22%
2021/08/13	1.2	19.62	1	19.70	19.70	0.2	10,051	0.00%
2021/08/12	1	19.70	0	0.00	19.80	1	10,022	0.01%
2021/08/11	0	0.00	36.5	19.79	19.80	-36.5	9,922	-0.37%
2021/08/10	3.2	19.60	0	0.00	19.65	3.2	9,839	0.03%
2021/08/09	1	19.50	16.8	19.70	19.75	-15.8	10,120	-0.16%
2021/08/06	6.5	19.57	5	19.70	19.70	1.5	10,091	0.01%
2021/08/05	2	19.60	36.1	19.65	19.70	-34.1	10,269	-0.33%
2021/08/04	0	0.00	2	19.45	19.55	-2	10,852	-0.02%
2021/08/03	3	19.40	0	0.00	19.50	3	11,048	0.03%
2021/08/02	3	19.37	2	19.50	19.50	1	11,217	0.01%
2021/07/30	0.5	19.30	13	19.35	19.30	-12.5	11,201	-0.11%
2021/07/29	0	0.00	1	19.40	19.45	-1	11,192	-0.01%
2021/07/28	3.4	19.29	5	19.27	19.35	-1.6	11,299	-0.01%
2021/07/26	9	19.38	0	0.00	19.35	9	11,866	0.08%
2021/07/23	11	19.46	1	19.50	19.45	10	11,931	0.08%
2021/07/22	0.1	19.35	56.1	19.40	19.45	-55.9	12,126	-0.46%
2021/07/21	0.1	19.10	9	19.11	19.15	-8.9	12,493	-0.07%
2021/07/20	0.1	19.05	2	19.10	19.05	-1.9	12,603	-0.02%
2021/07/19	20	19.10	27.5	19.17	19.20	-7.5	12,564	-0.06%
2021/07/16	3	18.97	6.1	19.04	19.10	-3.1	12,609	-0.02%
2021/07/15	0	0.00	8	18.99	19.00	-8	12,598	-0.06%
2021/07/14	1	18.95	5	19.00	18.95	-4	12,695	-0.03%
2021/07/13	1	18.95	12	18.95	19.00	-11	12,744	-0.09%
2021/07/12	14.5	18.93	17	18.88	18.80	-2.5	12,765	-0.02%
2021/07/09	1.4	18.55	0.6	18.55	18.65	0.8	12,795	0.01%
2021/07/08	1	18.60	0	0.00	18.60	1	12,882	0.01%
2021/07/07	1	18.50	1	18.55	18.60	0	13,004	0.00%
2021/07/06	0	0.00	13	18.53	18.60	-13	13,095	-0.10%
2021/07/05	10	18.40	0	0.00	18.40	10	13,124	0.08%
2021/07/02	0	0.00	3	18.35	18.30	-3	13,086	-0.02%
2021/07/01	1	18.35	17	18.36	18.35	-16	13,130	-0.12%
2021/06/30	5.2	18.45	0	0.00	18.45	5.2	13,210	0.04%
2021/06/29	1	18.45	5	18.45	18.40	-4	13,254	-0.03%
2021/06/28	0.5	18.45	0.7	18.48	18.55	-0.2	13,360	0.00%
2021/06/25	0	0.00	12	18.40	18.45	-12	13,526	-0.09%
2021/06/24	7	18.30	3	18.40	18.30	4	13,573	0.03%
2021/06/23	11	18.20	0	0.00	18.25	11	13,662	0.08%
2021/06/22	2	18.13	35	18.14	18.20	-33	13,625	-0.24%
2021/06/21	51	18.09	6	18.08	18.10	45	13,658	0.33%
2021/06/18	3.3	18.11	12	18.20	18.10	-8.7	13,578	-0.06%
2021/06/17	4	18.21	4	18.20	18.25	0	13,394	0.00%
2021/06/16	7	18.23	1	18.25	18.35	6	13,596	0.04%
2021/06/11	4	18.26	4	18.30	18.25	0	13,704	0.00%
2021/06/10	0	0.00	5.2	18.25	18.30	-5.2	13,905	-0.04%
2021/06/09	0	0.00	0.3	18.25	18.20	-0.3	13,931	0.00%
2021/06/08	1.1	18.25	0	0.00	18.30	1.1	13,996	0.01%
2021/06/07	2.1	18.21	5	18.16	18.20	-2.9	14,185	-0.02%
2021/06/04	0	0.00	0.3	18.40	18.30	-0.3	14,237	0.00%
2021/06/02	0	0.00	4	18.46	18.40	-4	14,503	-0.03%
2021/06/01	1	18.25	0	0.00	18.30	1	14,492	0.01%
2021/05/31	1	18.20	0.3	18.25	18.25	0.7	14,649	0.00%
2021/05/28	5	18.15	0	0.00	18.15	5	14,824	0.03%
2021/05/27	5	17.99	1	18.15	18.15	4	14,871	0.03%
2021/05/26	2	18.05	0	0.00	18.10	2	14,865	0.01%
2021/05/25	6	18.03	5	18.05	18.00	1	14,969	0.01%
2021/05/24	2	18.00	189	17.90	17.95	-187	15,054	-1.24%	大賣/鉅額交易
2021/05/21	2	18.00	1	18.00	18.05	1	15,186	0.01%
2021/05/20	12	17.89	0.5	18.00	17.85	11.5	15,259	0.08%
2021/05/19	6.1	17.91	0	0.00	17.90	6.1	15,291	0.04%
2021/05/18	7	18.04	20	17.88	18.05	-13	15,376	-0.08%
2021/05/17	18.8	17.74	8	17.82	17.60	10.8	15,525	0.07%
2021/05/14	4	17.93	0	0.00	18.05	4	15,264	0.03%
2021/05/13	72	17.95	1	17.95	17.85	71	15,148	0.47%
2021/05/12	63.2	18.03	69.7	17.92	17.95	-6.4	14,846	-0.04%
2021/05/11	9	18.83	4	18.88	18.70	5	14,208	0.04%
2021/05/10	26	19.13	59.3	19.07	19.10	-33.3	14,073	-0.24%
2021/05/07	8	18.96	4	18.94	18.90	4	14,200	0.03%
2021/05/06	41.1	18.78	0	0.00	18.90	41.1	14,360	0.29%
2021/05/05	200.3	18.56	0	0.00	18.60	200.3	14,349	1.40%	大買/鉅額交易
2021/05/04	105	18.74	14.1	18.62	18.55	90.9	14,263	0.64%	大買/
2021/05/03	25.3	18.69	22.4	18.66	18.70	2.9	13,977	0.02%
2021/04/29	26.3	19.05	3	19.05	19.00	23.3	13,824	0.17%
2021/04/28	11.1	19.11	155	19.05	19.10	-143.9	13,688	-1.05%	大賣/鉅額交易
2021/04/27	31.6	19.27	155	19.25	19.25	-123.4	13,701	-0.90%	大賣/鉅額交易
2021/04/26	1	19.75	10.4	19.59	19.80	-9.4	13,132	-0.07%
2021/04/23	13	19.38	31	19.36	19.45	-18	12,946	-0.14%
2021/04/22	1	19.45	5	19.45	19.50	-4	12,998	-0.03%
2021/04/21	10.1	19.46	41	19.45	19.45	-31	12,883	-0.24%
2021/04/20	11	19.51	19	19.51	19.65	-8	12,834	-0.06%
2021/04/19	50	19.25	10	19.43	19.50	40	12,726	0.31%
2021/04/16	2	19.25	1	19.20	19.25	1	12,615	0.01%
2021/04/15	4.1	19.22	3	19.23	19.20	1.1	12,660	0.01%
2021/04/14	11	18.95	15	18.96	19.00	-4	12,435	-0.03%
2021/04/13	25	18.90	11.1	18.76	18.80	13.9	12,321	0.11%
2021/04/12	12	18.55	3	18.58	18.60	9	12,221	0.07%
2021/04/09	15.3	18.56	6	18.64	18.55	9.3	12,179	0.08%
2021/04/08	2	18.65	5	18.70	18.65	-3	12,192	-0.02%
2021/04/07	32.2	18.68	193.1	18.65	18.75	-160.9	12,406	-1.30%	大賣/鉅額交易
2021/04/06	8	18.67	26	18.75	18.70	-18	12,315	-0.15%
2021/04/01	20.1	18.66	2	18.70	18.65	18.1	12,249	0.15%
2021/03/31	39.9	18.67	4.1	18.70	18.65	35.8	12,180	0.29%
2021/03/30	38	18.52	10.3	18.50	18.60	27.8	12,000	0.23%
2021/03/29	0	0.00	41	18.40	18.45	-41	11,801	-0.35%
2021/03/26	13	18.38	21	18.40	18.35	-8	11,753	-0.07%
2021/03/25	13	18.35	28.1	18.34	18.35	-15.1	11,694	-0.13%
2021/03/24	3	18.25	12	18.20	18.25	-9	11,846	-0.08%
2021/03/23	5	18.21	3	18.25	18.20	2	11,824	0.02%
2021/03/22	24.3	18.18	1	18.20	18.20	23.3	11,895	0.20%
2021/03/19	21	18.16	14	18.25	18.30	7	11,924	0.06%
2021/03/18	2	18.35	10	18.45	18.35	-8	11,716	-0.07%
2021/03/17	32.1	18.38	16	18.40	18.40	16.1	11,720	0.14%
2021/03/16	9.7	18.54	45.8	18.51	18.55	-36.2	11,608	-0.31%
2021/03/15	1	18.40	6	18.40	18.35	-5	11,566	-0.04%
2021/03/12	11	18.29	11	18.27	18.35	0	11,730	0.00%
2021/03/11	19	18.35	23	18.30	18.30	-4	11,793	-0.03%
2021/03/10	14	18.29	4	18.21	18.30	10	11,705	0.09%
2021/03/09	2	18.25	63	18.26	18.30	-61	11,697	-0.52%
2021/03/08	6	18.07	0	0.00	18.00	6	11,582	0.05%
2021/03/05	0.5	18.10	0	0.00	18.05	0.5	11,527	0.00%
2021/03/04	11	18.03	0	0.00	18.15	11	12,006	0.09%
2021/03/03	0.3	18.25	34	18.22	18.20	-33.7	11,946	-0.28%
2021/03/02	15	18.08	1	18.15	18.00	14	11,757	0.12%
2021/02/26	24	18.04	1	18.05	18.15	23	11,657	0.20%
2021/02/25	2	18.30	4	18.30	18.30	-2	11,385	-0.02%
2021/02/24	1	18.20	1	18.20	18.20	0	11,299	0.00%
2021/02/23	4	18.08	3	18.15	18.15	1	11,252	0.01%
2021/02/22	2	17.98	11.3	18.09	17.90	-9.3	11,144	-0.08%
2021/02/19	40	17.78	5	17.90	17.90	35	11,139	0.31%
2021/02/18	1	17.90	43	17.85	17.90	-42	11,114	-0.38%
2021/02/17	21.3	17.71	4	17.75	17.80	17.3	11,076	0.16%
2021/02/05	5	17.40	0	0.00	17.45	5	10,857	0.05%
2021/02/04	4	17.40	0	0.00	17.40	4	10,894	0.04%
2021/02/03	6	17.33	0	0.00	17.40	6	11,101	0.05%
2021/02/02	5	17.30	0	0.00	17.25	5	11,225	0.04%
2021/02/01	13	17.23	1	17.20	17.20	12	11,234	0.11%
2021/01/29	58.1	17.17	0	0.00	17.15	58.1	11,168	0.52%
2021/01/28	16.1	17.31	0	0.00	17.30	16.1	10,905	0.15%
2021/01/27	49.2	17.44	0.8	17.50	17.40	48.4	10,698	0.45%
2021/01/26	3.3	17.44	0.1	17.55	17.45	3.2	10,625	0.03%
2021/01/25	12	17.49	10	17.48	17.50	2	10,620	0.02%
2021/01/22	9	17.52	39	17.45	17.45	-30.1	10,667	-0.28%
2021/01/21	3	17.68	106.9	17.70	17.60	-103.9	10,581	-0.98%	大賣/鉅額交易
2021/01/20	27.1	17.71	11	17.65	17.60	16.1	10,516	0.15%
2021/01/19	3.3	17.90	1.2	17.95	17.90	2.2	10,212	0.02%
2021/01/18	24	17.89	3	17.90	17.90	21	10,180	0.21%
2021/01/15	21.7	18.03	14	18.04	17.95	7.7	10,097	0.08%
2021/01/14	1	18.15	0	0.00	18.15	1	10,015	0.01%
2021/01/13	5	18.05	1	18.20	18.15	4	10,011	0.04%
2021/01/12	17.8	18.11	4	18.10	18.05	13.8	10,006	0.14%
2021/01/11	3.7	18.22	3	18.23	18.30	0.7	9,971	0.01%
2021/01/08	0	0.00	2	18.25	18.30	-2	9,947	-0.02%
2021/01/07	1	18.05	9	18.05	18.10	-8	9,772	-0.08%
2021/01/06	10	18.02	1.2	18.09	18.00	8.8	9,778	0.09%
2021/01/05	12	18.06	1	18.10	18.20	11	9,749	0.11%
2021/01/04	10	18.10	1.6	18.21	18.15	8.4	9,757	0.09%
2020/12/31	2.1	18.30	0	0.00	18.25	2.1	9,683	0.02%
2020/12/30	2	18.05	15	18.23	18.35	-13	9,616	-0.14%
2020/12/29	1.9	17.92	0	0.00	17.95	1.9	9,377	0.02%
2020/12/28	2	17.88	10	17.85	17.95	-8	9,414	-0.08%
2020/12/25	3	17.85	12	17.81	17.90	-9	9,421	-0.10%
2020/12/24	3.2	17.80	0	0.00	17.75	3.2	9,443	0.03%
2020/12/23	1.4	17.76	0	0.00	17.70	1.4	9,477	0.01%
2020/12/22	8	17.83	5	17.85	17.75	3	9,566	0.03%
2020/12/21	0	0.00	20.4	17.85	17.95	-20.4	9,821	-0.21%
2020/12/18	14	17.68	0	0.00	17.65	14	9,876	0.14%
2020/12/17	13	17.78	2	17.78	17.80	11	9,776	0.11%
2020/12/16	5	17.80	16	17.84	17.85	-11	9,787	-0.11%
2020/12/15	7	17.61	1	17.60	17.65	6	9,774	0.06%
2020/12/14	8	17.81	1	17.85	17.75	7	9,665	0.07%
2020/12/11	1	17.65	6	17.80	17.75	-5	9,673	-0.05%
2020/12/10	2	17.68	5	17.70	17.70	-3	9,566	-0.03%
2020/12/09	39	17.66	16	17.72	17.70	23	9,546	0.24%
2020/12/08	33.7	17.87	5	17.90	17.80	28.7	9,439	0.30%
2020/12/07	10.5	18.08	16	18.05	18.10	-5.5	9,191	-0.06%
2020/12/04	7	18.14	0.4	18.20	18.20	6.6	9,112	0.07%
2020/12/03	25.5	18.02	2	18.00	18.05	23.5	9,059	0.26%
2020/12/02	5.1	18.03	0	0.00	18.10	5.1	9,028	0.06%
2020/12/01	4.5	18.07	0	0.00	18.15	4.5	9,127	0.05%
2020/11/30	38	18.14	40.3	18.11	18.15	-2.3	9,133	-0.02%
2020/11/27	2	18.20	0	0.00	18.25	2	8,684	0.02%
2020/11/26	3	18.18	1	18.25	18.35	2	8,699	0.02%
2020/11/25	2	18.25	1.6	18.30	18.25	0.4	8,971	0.00%
2020/11/24	1	18.20	3	18.20	18.25	-2	8,954	-0.02%
2020/11/23	5	18.35	1	18.35	18.40	4	8,948	0.04%
2020/11/20	3.3	18.39	0.5	18.45	18.40	2.8	8,892	0.03%
2020/11/19	3	18.45	3	18.50	18.55	0	8,887	0.00%
2020/11/18	0	0.00	4	18.53	18.60	-4	8,887	-0.05%
2020/11/17	3	18.48	19	18.45	18.50	-16	8,824	-0.18%
2020/11/16	1	18.40	16.6	18.45	18.50	-15.6	9,026	-0.17%
2020/11/13	1	18.25	5	18.20	18.30	-4	9,039	-0.04%
2020/11/12	3	18.35	10.6	18.25	18.30	-7.6	9,077	-0.08%
2020/11/11	8.5	18.38	12	18.41	18.60	-3.5	9,078	-0.04%
2020/11/10	3	18.03	4.3	18.05	18.15	-1.3	8,999	-0.01%
2020/11/09	1	17.95	1.2	17.89	17.95	-0.2	9,418	0.00%
2020/11/06	1	17.65	0.1	17.70	17.70	0.9	9,719	0.01%
2020/11/05	0	0.00	1	17.65	17.65	-1	10,049	-0.01%
2020/11/04	1	17.45	0	17.58	17.50	1	10,219	0.01%
2020/11/03	4.5	17.45	1	17.55	17.55	3.5	10,329	0.03%
2020/11/02	10	17.20	0	0.00	17.45	10	10,413	0.10%
2020/10/30	38	17.23	10	17.25	17.20	28	10,425	0.27%
2020/10/29	9.1	17.29	0	0.00	17.25	9.1	10,416	0.09%
2020/10/28	25.7	17.41	0.1	17.50	17.45	25.7	10,413	0.25%
2020/10/27	10	17.45	0	0.00	17.45	10	10,478	0.10%
2020/10/26	0	0.00	11	17.55	17.50	-11	10,548	-0.10%
2020/10/23	2	17.40	0	0.00	17.40	2	10,651	0.02%
2020/10/21	3	17.33	0	0.00	17.30	3	10,929	0.03%
2020/10/20	12	17.31	20	17.35	17.40	-8	10,978	-0.07%
2020/10/16	5	17.46	10	17.50	17.40	-5	10,964	-0.05%
2020/10/15	7	17.51	0	0.00	17.50	7	10,986	0.06%
2020/10/14	2.3	17.61	35	17.65	17.55	-32.7	11,015	-0.30%
2020/10/13	15	17.58	18	17.80	17.55	-3	10,979	-0.03%
2020/10/12	13.7	17.77	0	0.00	17.80	13.7	10,960	0.13%
2020/10/08	11	17.75	0	0.00	17.80	11	11,029	0.10%
2020/10/07	5	17.85	0	0.00	17.80	5	11,093	0.05%
2020/10/06	2	17.85	0	0.00	17.90	2	11,200	0.02%
2020/10/05	2	17.65	0	0.00	17.75	2	11,246	0.02%
2020/09/30	6.1	17.70	4.3	17.75	17.65	1.8	11,276	0.02%
2020/09/29	11	17.80	0	0.00	17.70	11	11,284	0.10%
2020/09/28	13	17.68	1	17.80	17.75	12	11,378	0.11%
2020/09/25	5	17.53	4.2	17.49	17.50	0.8	11,471	0.01%
2020/09/24	24.1	17.30	0	0.00	17.25	24.1	11,389	0.21%
2020/09/23	16	17.69	0.1	17.90	17.70	15.9	11,189	0.14%
2020/09/22	1	17.85	90	17.85	17.80	-89	11,077	-0.80%
2020/09/21	5	18.01	10	18.05	17.95	-5	11,089	-0.05%
2020/09/18	0	0.00	1	18.15	18.15	-1	11,113	-0.01%
2020/09/17	5	18.02	2.4	18.09	18.00	2.6	11,057	0.02%
2020/09/16	4	18.05	2	18.13	18.15	2	11,101	0.02%
2020/09/15	0	0.00	84.7	18.10	18.15	-84.7	11,089	-0.76%
2020/09/14	22	17.96	5.3	18.06	18.10	16.7	11,297	0.15%
2020/09/11	3.1	17.97	2.1	18.00	18.10	1	11,344	0.01%
2020/09/10	1.1	17.96	0	0.00	18.05	1.1	11,362	0.01%
2020/09/09	16.9	17.94	1	18.00	18.00	15.9	11,490	0.14%
2020/09/08	1	18.00	0	0.00	18.10	1	11,601	0.01%
2020/09/07	14	17.93	13	17.94	18.00	1	11,831	0.01%
2020/09/04	28	17.87	3	17.90	17.80	25	11,982	0.21%
2020/09/03	7	18.01	1	18.00	18.00	6	11,939	0.05%
2020/09/02	7	18.00	0	0.00	18.00	7	11,980	0.06%
2020/09/01	10	18.08	10	18.10	18.05	0	11,996	0.00%
2020/08/31	20	18.28	10	18.40	18.05	10	11,938	0.08%
2020/08/28	1	18.40	2	18.40	18.45	-1	11,760	-0.01%
2020/08/27	4	18.38	0	0.00	18.40	4	11,945	0.03%
2020/08/26	3	18.40	5	18.50	18.50	-2	11,945	-0.02%
2020/08/25	196	18.54	0	0.00	18.45	196	12,090	1.62%	大買/鉅額交易
2020/08/24	9.2	18.41	5	18.40	18.40	4.2	12,362	0.03%
2020/08/21	19	18.58	5	18.60	18.60	14	12,414	0.11%
2020/08/20	28	18.57	3	18.50	18.45	25	12,423	0.20%
2020/08/19	11	18.84	2	18.85	18.80	9	12,273	0.07%
2020/08/18	5	18.80	1	18.80	18.90	4	12,200	0.03%
2020/08/17	16	18.82	1	18.75	18.80	15	12,283	0.12%
2020/08/14	26	18.85	1	18.80	18.80	25	12,268	0.20%
2020/08/13	24.1	18.81	11	18.83	18.95	13.1	12,163	0.11%
2020/08/12	20	20.10	6	20.05	20.15	14	11,672	0.12%
2020/08/11	35	20.23	20	20.23	20.15	15	11,323	0.13%
2020/08/10	8	20.29	18.3	20.30	20.30	-10.3	11,058	-0.09%
2020/08/07	98	20.36	2	20.40	20.40	96	10,928	0.88%
2020/08/06	2	20.33	7	20.29	20.40	-5	10,860	-0.05%
2020/08/05	3.7	20.08	1	20.10	20.15	2.7	10,867	0.02%
2020/08/04	8	20.03	8	20.10	20.00	0	10,947	0.00%
2020/08/03	12	20.04	0	0.00	20.00	12	10,886	0.11%
2020/07/31	3	20.13	0	0.00	20.10	3	10,802	0.03%
2020/07/30	6	20.10	2	20.13	20.15	4	10,800	0.04%
2020/07/29	4	20.11	6	20.03	20.00	-2	10,778	-0.02%
2020/07/28	6	19.90	0	0.00	19.95	6	10,876	0.06%
2020/07/27	33	19.95	2	20.05	19.85	31	11,090	0.28%
2020/07/24	40	20.02	0	0.00	20.00	40	11,168	0.36%
2020/07/23	1	20.10	0	0.00	20.15	1	11,310	0.01%
2020/07/22	5	20.19	4	20.15	20.20	1	11,440	0.01%
2020/07/21	3	20.12	2	20.13	20.20	1	11,520	0.01%
2020/07/20	103	20.05	0	0.00	20.05	103	11,536	0.89%	大買/鉅額交易
2020/07/17	7	20.10	5	20.10	20.10	2	11,630	0.02%
2020/07/16	1	20.05	0	0.00	20.05	1	11,941	0.01%
2020/07/15	49	20.04	21.6	20.04	20.20	27.4	11,980	0.23%
2020/07/14	19	20.05	3	20.02	20.05	16	12,057	0.13%
2020/07/13	15	20.07	0	0.00	20.05	15	12,172	0.12%
2020/07/10	6.3	20.09	1	20.10	20.15	5.3	12,355	0.04%
2020/07/09	15	20.24	5	20.25	20.20	10	12,516	0.08%
2020/07/08	1	20.25	10	20.33	20.35	-9	12,750	-0.07%
2020/07/07	2	20.30	5	20.30	20.35	-3	12,910	-0.02%
2020/07/06	5	20.20	5	20.42	20.50	0	12,931	0.00%
2020/07/03	3	20.15	0	0.00	20.15	3	12,943	0.02%
2020/07/02	1	20.05	0	0.00	20.10	1	13,072	0.01%
2020/07/01	1.1	20.10	10.1	20.00	20.05	-9	13,325	-0.07%
2020/06/30	1	19.95	35	19.97	20.00	-34	13,492	-0.25%
2020/06/29	25	19.85	2	19.90	19.90	23	13,603	0.17%
2020/06/24	32	19.98	0	0.00	19.90	32	13,766	0.23%
2020/06/23	3	19.90	0	0.00	19.90	3	14,052	0.02%
2020/06/22	2	19.80	2	19.80	19.90	0	14,208	0.00%
2020/06/19	32	19.85	1	19.90	19.80	31	14,771	0.21%
2020/06/18	10	19.93	0	0.00	19.90	10	14,923	0.07%
2020/06/17	1	20.05	0	0.00	20.10	1	15,146	0.01%
2020/06/16	1	20.00	12	20.03	19.95	-11	15,907	-0.07%
2020/06/15	7.4	19.74	4	19.73	19.70	3.4	16,606	0.02%
2020/06/12	14.5	19.66	2	19.83	19.80	12.5	17,069	0.07%
2020/06/11	19.1	20.17	21	20.10	20.05	-1.9	17,638	-0.01%
2020/06/10	11	20.38	5	20.40	20.40	6	17,954	0.03%
2020/06/09	1	20.30	3.5	20.30	20.35	-2.5	18,635	-0.01%
2020/06/08	4	20.23	24	20.34	20.35	-20	19,268	-0.10%
2020/06/05	17	20.15	1	20.20	20.20	16	19,397	0.08%
2020/06/04	43	20.20	5	20.32	20.25	38	19,814	0.19%
2020/06/03	6	20.20	0	0.00	20.30	6	20,194	0.03%
2020/06/02	2	19.80	1	19.85	19.90	1	20,134	0.00%
2020/06/01	5	19.60	0	0.00	19.65	5	20,134	0.02%
2020/05/29	3	19.43	0	0.00	19.45	3	20,023	0.01%
2020/05/28	8.3	19.46	10	19.50	19.50	-1.8	19,771	-0.01%
2020/05/27	5	19.50	7	19.46	19.50	-2	20,080	-0.01%
2020/05/26	2	19.43	7	19.39	19.40	-5	20,220	-0.02%
2020/05/25	12.3	19.15	0	0.00	19.20	12.3	20,268	0.06%
2020/05/22	26.1	19.19	5	19.15	19.10	21.1	20,435	0.10%
2020/05/21	10	19.45	1	19.50	19.40	9	20,539	0.04%
2020/05/20	3	19.33	11	19.32	19.40	-8	20,653	-0.04%
2020/05/19	0	0.00	23	19.26	19.30	-23	20,766	-0.11%
2020/05/18	1.5	19.03	0	0.00	19.00	1.5	20,864	0.01%
2020/05/15	3	19.02	3	19.10	19.00	0	20,810	0.00%
2020/05/14	43	19.07	1	19.05	19.05	42	20,703	0.20%
2020/05/13	6	19.22	36	19.19	19.20	-30	20,668	-0.15%
2020/05/12	14	19.21	0	0.00	19.15	14	20,684	0.07%
2020/05/11	21	19.36	6.1	19.52	19.35	14.9	20,613	0.07%
2020/05/08	2	19.13	1	19.10	19.05	1	20,489	0.00%
2020/05/07	16	19.00	0	0.00	18.95	16	20,559	0.08%
2020/05/06	6	18.98	0	0.00	18.95	6	20,609	0.03%
2020/05/05	2	19.10	31	19.12	19.05	-29	20,639	-0.14%
2020/05/04	18	18.91	9	19.02	19.00	9	20,717	0.04%
2020/04/30	7	19.39	9.2	19.47	19.45	-2.1	20,655	-0.01%
2020/04/29	17	19.10	1	19.20	19.20	16	20,648	0.08%
2020/04/28	15	18.88	42	18.81	18.90	-27	20,607	-0.13%
2020/04/27	5	18.19	3	18.35	18.35	2	21,054	0.01%
2020/04/24	2	18.08	0	0.00	18.05	2	21,010	0.01%
2020/04/23	5.5	18.07	19.5	18.15	18.05	-14	20,911	-0.07%
2020/04/22	3	18.02	1	18.10	18.05	2	20,838	0.01%
2020/04/21	14	18.25	7	18.19	18.05	7	20,752	0.03%
2020/04/20	22	18.55	10	18.55	18.55	12	20,477	0.06%
2020/04/17	29	18.74	3.1	18.93	18.65	25.9	20,474	0.13%
2020/04/16	24	18.61	11	18.66	18.60	13	20,299	0.06%
2020/04/15	41	18.83	26	18.86	18.90	15	20,134	0.07%
2020/04/14	102	18.43	64.2	18.40	18.50	37.8	19,874	0.19%	大買/
2020/04/13	23	18.19	32	18.15	18.15	-9	19,681	-0.05%
2020/04/10	11	18.58	44	18.30	18.70	-33	19,420	-0.17%
2020/04/09	5	18.37	11	18.33	18.35	-6	19,230	-0.03%
2020/04/08	11.1	18.12	10	18.22	18.30	1.1	19,084	0.01%
2020/04/07	1	18.00	14	18.11	18.10	-13	18,940	-0.07%
2020/04/06	11	17.70	10	17.75	17.95	1	18,833	0.01%
2020/04/01	30	17.87	1.4	17.86	17.80	28.6	18,499	0.15%
2020/03/31	51.1	18.03	0	0.00	18.05	51.1	18,287	0.28%
2020/03/30	5	17.65	4	18.00	18.05	1	18,042	0.01%
2020/03/27	25	18.18	5	18.29	18.10	20	17,787	0.11%
2020/03/26	8	17.86	40	17.88	18.00	-32	17,500	-0.18%
2020/03/25	43	17.96	136.1	17.99	17.95	-93.1	17,513	-0.53%	大賣/
2020/03/24	7	17.63	13	17.66	17.50	-6	16,969	-0.04%
2020/03/23	9	16.95	15	16.69	17.00	-6	16,761	-0.04%
2020/03/20	34	17.27	14	17.25	17.65	20	16,517	0.12%
2020/03/19	144.1	16.23	24	16.55	16.15	120.1	15,734	0.76%	大買/鉅額交易
2020/03/18	42	17.55	5	17.44	17.50	37	14,982	0.25%
2020/03/17	81.4	17.98	18	18.04	17.85	63.4	14,459	0.44%
2020/03/16	134.3	18.85	0	0.00	18.75	134.3	13,625	0.99%	大買/鉅額交易
2020/03/13	53	18.90	78	18.93	19.55	-25	13,086	-0.19%
2020/03/12	170	20.06	29.2	20.21	20.00	140.8	12,287	1.15%	大買/鉅額交易
2020/03/11	16	20.84	9	20.83	20.75	7	11,610	0.06%
2020/03/10	41.4	20.67	0.5	21.00	20.90	40.9	11,333	0.36%
2020/03/09	36	21.09	0	0.00	21.05	36	10,878	0.33%
2020/03/06	36	21.47	0	0.00	21.40	36	10,379	0.35%
2020/03/05	0	0.00	1	21.60	21.65	-1	10,227	-0.01%
2020/03/04	0	0.00	10	21.40	21.50	-10	10,210	-0.10%
2020/03/03	2.1	21.48	0	0.00	21.45	2.1	10,137	0.02%
2020/03/02	28.4	21.29	72	21.29	21.25	-43.6	10,019	-0.44%
2020/02/27	3	21.55	0	0.00	21.55	3	10,055	0.03%
2020/02/26	26	21.56	0	0.00	21.55	26	9,910	0.26%
2020/02/25	4	21.61	9	21.60	21.65	-5	9,729	-0.05%
2020/02/24	16	21.73	0	0.00	21.70	16	9,605	0.17%
2020/02/21	13	21.97	0	0.00	21.90	13	9,320	0.14%
2020/02/20	15	22.09	2	22.18	22.10	13	9,135	0.14%
2020/02/19	0	0.00	4.2	21.96	22.15	-4.2	8,980	-0.05%
2020/02/18	1	21.85	0	0.00	21.90	1	8,824	0.01%
2020/02/17	12	21.80	0	0.00	21.85	12	8,926	0.13%
2020/02/14	6	21.79	0	0.00	21.85	6	8,987	0.07%
2020/02/13	2	21.83	0	0.00	21.85	2	8,991	0.02%
2020/02/12	4	21.75	0	0.00	21.80	4	9,133	0.04%
2020/02/11	6	21.78	0	0.00	21.75	6	9,100	0.07%
2020/02/10	3	21.63	0	0.00	21.75	3	9,110	0.03%
2020/02/07	1	21.76	31	21.80	21.80	-30	9,049	-0.33%
2020/02/06	3	21.92	0	0.00	21.90	3	9,067	0.03%
2020/02/05	3	21.63	5	21.80	21.75	-2	9,015	-0.02%
2020/02/04	5	21.56	104	21.65	21.60	-99	8,980	-1.10%	大賣/
2020/02/03	19	21.23	8	21.11	21.40	11	9,020	0.12%
2020/01/31	11	21.70	1	21.75	21.65	10	8,818	0.11%
2020/01/30	65	21.72	10	21.85	21.50	55	8,640	0.64%
2020/01/20	3	22.47	0	0.00	22.45	3	7,973	0.04%
2020/01/17	1	22.20	3	22.27	22.30	-2	7,876	-0.03%
2020/01/16	3	22.17	1	22.15	22.20	2	7,915	0.03%
2020/01/15	3	22.18	0	0.00	22.25	3	7,924	0.04%
2020/01/14	2	22.28	0	0.00	22.30	2	7,920	0.03%
2020/01/13	7	22.07	0	0.00	22.20	7	7,889	0.09%
2020/01/09	0	0.00	1	21.90	21.90	-1	7,784	-0.01%
2020/01/08	8	21.85	10	21.85	21.80	-2	7,815	-0.03%
2020/01/07	11	21.90	0	0.00	22.00	11	7,773	0.14%
2020/01/06	4	21.90	0	0.00	21.90	4	7,792	0.05%
2020/01/03	0	0.00	8	22.00	22.05	-8	7,834	-0.10%
2020/01/02	3	21.97	0	0.00	22.00	3	7,861	0.04%
2019/12/31	7	22.01	10	22.00	22.00	-3	7,849	-0.04%
2019/12/30	7	22.09	1	22.10	22.10	6	7,829	0.08%
2019/12/27	1.4	22.10	6	22.05	22.10	-4.6	7,820	-0.06%
2019/12/26	1	22.00	22.3	21.95	22.00	-21.3	7,860	-0.27%
2019/12/25	4	21.90	5.4	21.95	21.95	-1.4	8,036	-0.02%
2019/12/24	2	21.95	0	0.00	21.95	2	8,136	0.02%
2019/12/23	2	22.00	1	21.95	22.05	1	8,179	0.01%
2019/12/20	3	21.97	0	0.00	21.85	3	8,199	0.04%
2019/12/19	0	0.00	25	22.15	22.20	-25	7,982	-0.31%
2019/12/18	0.3	22.10	2	21.95	22.20	-1.7	7,992	-0.02%
2019/12/17	2	21.85	0	0.00	21.95	2	8,077	0.02%
2019/12/16	16	21.82	0	0.00	21.80	16	8,078	0.20%
2019/12/13	0	21.85	0.6	21.85	21.85	-0.6	8,162	-0.01%
2019/12/12	1	21.75	5	21.82	21.75	-4	8,200	-0.05%
2019/12/11	6	21.69	1	21.75	21.75	5	8,213	0.06%
2019/12/10	3	21.65	0	0.00	21.65	3	8,385	0.04%
2019/12/09	2	21.65	0	0.00	21.75	2	8,565	0.02%
2019/12/06	2	21.60	0	0.00	21.60	2	8,696	0.02%
2019/12/05	0	0.00	0	21.80	21.70	0	8,719	0.00%
2019/12/04	3	21.65	2	21.65	21.75	1	8,783	0.01%
2019/12/03	3	21.65	1.5	21.75	21.75	1.5	8,850	0.02%
2019/12/02	3	21.63	1	21.65	21.70	2	8,940	0.02%
2019/11/29	1	21.75	3	21.80	21.70	-2	8,940	-0.02%
2019/11/28	0	0.00	1	21.90	21.90	-1	8,922	-0.01%
2019/11/27	0	0.00	10.4	21.90	21.95	-10.4	9,056	-0.11%
2019/11/26	5	21.89	6	22.00	21.75	-1	9,130	-0.01%
2019/11/22	1	21.70	0	0.00	21.75	1	8,910	0.01%
2019/11/21	11	21.75	0.4	21.80	21.70	10.6	9,034	0.12%
2019/11/20	7	21.90	0.2	21.95	21.90	6.8	8,972	0.08%
2019/11/19	10	21.70	0	0.00	21.90	10	9,012	0.11%
2019/11/18	1	21.75	124	21.80	21.90	-123	9,096	-1.35%	大賣/鉅額交易
2019/11/15	0	0.00	16	21.79	21.80	-16	9,174	-0.17%
2019/11/14	10	21.63	3.2	21.60	21.60	6.8	9,331	0.07%
2019/11/13	9	21.84	2	21.88	21.80	7	9,501	0.07%
2019/11/12	1	22.00	0	0.00	22.00	1	10,102	0.01%
2019/11/11	7	21.92	1	21.90	22.00	6	10,672	0.06%
2019/11/08	4	22.25	0	0.00	22.30	4	10,799	0.04%
2019/11/07	9	22.30	67	22.27	22.35	-58	11,049	-0.52%
2019/11/06	5	22.30	3.8	22.30	22.40	1.2	11,094	0.01%
2019/11/05	9	22.15	1	22.10	22.30	8	11,250	0.07%
2019/11/04	1	22.15	2	22.10	22.20	-1	11,384	-0.01%
2019/11/01	0	0.00	1	22.00	22.05	-1	11,523	-0.01%
2019/10/31	3	22.00	4	21.99	21.90	-1	11,689	-0.01%
2019/10/30	4	21.68	6	21.80	21.80	-2	11,664	-0.02%
2019/10/29	3.1	21.55	0	0.00	21.60	3.1	11,879	0.03%
2019/10/28	2	21.50	4	21.51	21.55	-2	12,030	-0.02%
2019/10/25	0	0.00	191	21.47	21.50	-191	12,094	-1.58%	大賣/鉅額交易
2019/10/24	0	0.00	13	21.32	21.45	-13	12,163	-0.11%
2019/10/22	2	21.28	2	21.30	21.35	0	12,355	0.00%
2019/10/18	4	21.24	1	21.20	21.20	3	12,427	0.02%
2019/10/17	0	0.00	0.1	21.30	21.30	-0.1	12,495	0.00%
2019/10/15	1	21.15	2	21.10	21.20	-1	12,529	-0.01%
2019/10/14	1	21.10	71	21.15	21.20	-70	12,570	-0.56%
2019/10/09	8	21.00	20.4	21.05	21.10	-12.4	12,596	-0.10%
2019/10/08	1	21.10	0.3	21.20	21.20	0.7	12,633	0.01%
2019/10/07	0	0.00	23	21.05	21.10	-23	12,751	-0.18%
2019/10/04	0	0.00	2	21.05	21.10	-2	12,932	-0.02%
2019/10/03	1	21.10	0.1	21.20	21.05	0.9	12,971	0.01%
2019/10/02	1	21.30	2	21.35	21.20	-1	12,951	-0.01%
2019/10/01	3.4	21.29	4.3	21.24	21.30	-0.9	12,897	-0.01%
2019/09/27	0	0.00	10	21.15	20.95	-10	12,776	-0.08%
2019/09/24	11	21.20	0	0.00	21.20	11	12,877	0.09%
2019/09/23	2	21.20	3	21.22	21.25	-1	12,895	-0.01%
2019/09/20	8	21.16	17.8	21.18	21.25	-9.8	12,970	-0.08%
2019/09/19	8.2	21.17	2.7	21.20	21.20	5.4	12,766	0.04%
2019/09/18	0.8	21.25	30	21.20	21.20	-29.2	12,728	-0.23%
2019/09/17	2	20.95	14.6	20.97	21.10	-12.6	12,648	-0.10%
2019/09/16	7	20.91	9.5	20.93	20.95	-2.5	12,747	-0.02%
2019/09/12	3	20.95	27	20.95	20.95	-24	12,772	-0.19%
2019/09/11	1	20.80	108	20.85	20.95	-107	12,872	-0.83%	大賣/鉅額交易
2019/09/10	1	20.60	6	20.73	20.85	-5	12,801	-0.04%
2019/09/09	7.2	20.47	5	20.45	20.50	2.2	12,754	0.02%
2019/09/06	2	20.25	2.7	20.31	20.30	-0.7	12,782	-0.01%
2019/09/05	4	20.11	21	20.05	20.15	-17	12,841	-0.13%
2019/09/04	30	19.95	2	20.00	20.00	28	13,162	0.21%
2019/09/03	1.5	19.97	0	0.00	19.90	1.5	13,435	0.01%
2019/09/02	2	19.95	0	0.00	20.00	2	13,540	0.01%
2019/08/30	11	19.84	24	19.86	19.95	-13	13,619	-0.10%
2019/08/29	2	19.65	0	0.00	19.70	2	13,587	0.01%
2019/08/28	22	19.66	0	0.00	19.65	22	13,623	0.16%
2019/08/27	4	19.65	0	0.00	19.75	4	13,695	0.03%
2019/08/26	6	19.68	0	0.00	19.65	6	13,660	0.04%
2019/08/23	0	0.00	5	19.90	19.90	-5	13,694	-0.04%
2019/08/22	4	19.86	0	0.00	19.90	4	13,762	0.03%
2019/08/21	0	0.00	1	19.85	19.85	-1	14,122	-0.01%
2019/08/20	3	19.95	0	0.00	19.95	3	14,070	0.02%
2019/08/19	24	19.92	0	0.00	19.95	24	14,005	0.17%
2019/08/16	3	19.69	27	19.77	19.85	-24	13,875	-0.17%
2019/08/15	76.1	19.65	0	0.00	19.65	76.1	13,621	0.56%
2019/08/14	32	21.41	43	21.44	21.50	-11	13,136	-0.08%
2019/08/13	10	21.29	6	21.35	21.20	4	12,625	0.03%
2019/08/12	10	21.40	0	0.00	21.40	10	12,379	0.08%
2019/08/08	5	21.25	14	21.30	21.35	-9	12,229	-0.07%
2019/08/07	11	21.23	0	0.00	21.25	11	12,227	0.09%
2019/08/06	12	21.23	0	0.00	21.20	12	12,198	0.10%
2019/08/05	4	21.30	6	21.31	21.30	-2	12,044	-0.02%
2019/08/02	5	21.30	3	21.37	21.35	2	11,943	0.02%
2019/08/01	6.1	21.77	2.4	21.79	21.60	3.7	11,832	0.03%
2019/07/31	6	21.88	1	21.95	21.95	5	11,746	0.04%
2019/07/30	0	0.00	3	21.90	21.85	-3	11,457	-0.03%
2019/07/29	4	21.70	15	21.70	21.70	-11	11,429	-0.10%
2019/07/26	1	21.70	1.1	21.79	21.70	-0.1	11,397	0.00%
2019/07/25	0	0.00	10	21.63	21.70	-10	11,489	-0.09%
2019/07/24	7	21.40	2	21.35	21.45	5	11,645	0.04%
2019/07/23	4	21.36	0	0.00	21.40	4	11,654	0.03%
2019/07/22	2	21.40	10	21.45	21.40	-8	11,606	-0.07%
2019/07/19	1	21.35	1.1	21.35	21.35	-0.1	11,637	0.00%
2019/07/18	0	0.00	3	21.30	21.30	-3	11,666	-0.03%
2019/07/17	0	0.00	7	21.19	21.30	-7	11,652	-0.06%
2019/07/16	0	0.00	1.6	21.22	21.20	-1.6	11,570	-0.01%
2019/07/15	4	21.16	20.2	21.10	21.20	-16.2	11,519	-0.14%
2019/07/12	5	21.21	1	21.25	21.20	4	11,468	0.03%
2019/07/11	4	21.15	11	21.18	21.20	-7	11,363	-0.06%
2019/07/10	4	20.93	16	20.91	21.00	-12	11,190	-0.11%
2019/07/09	14	20.83	0	0.00	20.85	14	11,054	0.13%
2019/07/08	2	20.85	0	0.00	20.90	2	11,069	0.02%
2019/07/05	2	20.85	0	0.00	20.90	2	11,100	0.02%
2019/07/04	20	20.75	52	20.85	20.90	-32	11,132	-0.29%
2019/07/03	31	20.70	0	0.00	20.80	31	11,133	0.28%
2019/07/02	13	20.74	0	0.00	20.80	13	11,116	0.12%
2019/07/01	100	20.80	0	0.00	20.75	100	11,019	0.91%
2019/06/28	0.1	20.90	7	20.90	20.85	-6.9	10,919	-0.06%
2019/06/27	7	20.95	13	20.96	21.00	-6	10,963	-0.05%
2019/06/26	1	20.90	0.1	20.85	20.80	0.9	10,968	0.01%
2019/06/25	0	0.00	1	20.95	20.95	-1	10,949	-0.01%
2019/06/24	1	20.85	1	20.90	20.95	0	10,948	0.00%
2019/06/21	32	20.83	0	0.00	20.75	32	10,882	0.29%
2019/06/20	0	0.00	102	21.15	20.90	-102	10,707	-0.95%	大賣/鉅額交易
2019/06/19	102	20.80	5	20.96	21.00	97	10,603	0.91%	大買/
2019/06/18	23	20.60	0	0.00	20.65	23	10,345	0.22%
2019/06/14	6	20.53	27	20.46	20.50	-21	10,293	-0.20%
2019/06/13	7	20.34	0	0.00	20.45	7	10,214	0.07%
2019/06/12	33	20.30	28	20.41	20.45	5	10,194	0.05%
2019/06/11	57	21.06	50.1	21.12	20.80	6.9	9,793	0.07%
2019/06/10	21	21.43	11	21.41	21.40	10	9,409	0.11%
2019/06/06	0	0.00	5	21.28	21.30	-5	9,389	-0.05%
2019/06/05	3	21.02	0	0.00	21.10	3	9,333	0.03%
2019/06/04	2	21.00	6	20.95	21.00	-4	9,266	-0.04%
2019/06/03	0	0.00	10.1	20.91	21.00	-10.1	9,202	-0.11%
2019/05/31	11	20.77	3.2	20.85	20.95	7.8	9,113	0.09%
2019/05/30	27	20.63	1.1	20.66	20.75	25.9	8,921	0.29%
2019/05/29	11	20.40	0.7	20.50	20.50	10.3	8,907	0.12%
2019/05/28	1	20.30	0	0.00	20.55	1	8,985	0.01%
2019/05/27	2	20.38	0	0.00	20.40	2	8,657	0.02%
2019/05/24	0	0.00	88.8	20.27	20.30	-88.8	8,653	-1.03%
2019/05/23	160	20.25	7	20.27	20.25	153	8,681	1.76%	大買/鉅額交易
2019/05/22	10	20.25	0	0.00	20.30	10	8,674	0.12%
2019/05/21	2	20.40	4.3	20.31	20.40	-2.3	8,763	-0.03%
2019/05/20	42.1	20.04	1	20.05	20.05	41.1	8,592	0.48%
2019/05/17	10	20.00	9	19.97	19.90	1	8,520	0.01%
2019/05/16	7	19.96	0	0.00	19.90	7	8,501	0.08%
2019/05/15	0	0.00	12.5	20.05	20.00	-12.5	8,434	-0.15%
2019/05/14	46	19.95	0	0.00	19.95	46	8,454	0.54%
2019/05/13	1	20.05	20	20.10	20.05	-19	8,375	-0.23%
2019/05/10	22	20.05	6	20.13	20.10	16	8,407	0.19%
2019/05/09	1	20.00	6	20.05	20.05	-5	8,385	-0.06%
2019/05/08	14	20.05	10	20.10	20.20	4	8,300	0.05%
2019/05/07	4	20.10	4	20.06	20.10	0	8,221	0.00%
2019/05/06	38	19.98	0	0.00	20.00	38	8,299	0.46%
2019/05/03	28	20.19	18	20.18	20.20	10	8,142	0.12%
2019/05/02	9	20.25	2.7	20.23	20.25	6.3	8,057	0.08%
2019/04/30	43	20.22	10	20.27	20.20	33	7,910	0.42%
2019/04/29	3	19.78	4	19.83	19.90	-1	7,609	-0.01%
2019/04/26	18	19.60	11	19.60	19.70	7	7,604	0.09%
2019/04/25	0	0.00	1	19.60	19.70	-1	7,579	-0.01%
2019/04/24	0	0.00	35	19.50	19.60	-35	7,527	-0.46%
2019/04/23	103	19.35	0	0.00	19.40	103	7,526	1.37%	大買/鉅額交易
2019/04/22	0	0.00	0.2	19.35	19.35	-0.2	7,517	0.00%
2019/04/19	5	19.20	4	19.25	19.30	1	7,575	0.01%
2019/04/18	1.1	19.15	0	0.00	19.20	1.1	7,597	0.01%
2019/04/17	0	0.00	31	19.20	19.25	-31	7,701	-0.40%
2019/04/16	6	19.20	0	0.00	19.20	6	7,712	0.08%
2019/04/15	0	0.00	3	19.30	19.30	-3	7,796	-0.04%
2019/04/12	3	19.10	2	19.15	19.25	1	7,775	0.01%
2019/04/11	16	19.18	0	0.00	19.20	16	7,745	0.21%
2019/04/10	5	19.23	0	0.00	19.30	5	7,714	0.06%
2019/04/09	11	19.20	60	19.20	19.25	-49	7,695	-0.64%
2019/04/08	1	19.20	1	19.25	19.25	0	7,734	0.00%
2019/04/03	5	19.20	0.1	19.20	19.20	4.9	7,702	0.06%
2019/04/02	2	19.25	20	19.30	19.25	-18	7,731	-0.23%
2019/04/01	0.1	19.25	0	0.00	19.25	0.1	7,772	0.00%
2019/03/29	2	19.13	7	19.18	19.40	-5	7,667	-0.07%
2019/03/28	6	19.06	0.1	19.10	19.05	5.9	7,613	0.08%
2019/03/27	6	19.17	4	19.19	19.15	2	7,663	0.03%
2019/03/26	3.1	19.15	1	19.15	19.20	2.1	7,785	0.03%
2019/03/25	7	19.06	1	19.10	19.15	6	7,900	0.08%
2019/03/22	1	19.25	7	19.25	19.25	-6	7,883	-0.08%
2019/03/21	10	19.25	60	19.30	19.35	-50	7,913	-0.63%
2019/03/20	10	19.25	0	0.00	19.30	10	7,963	0.13%
2019/03/19	0	0.00	24	19.25	19.20	-24	7,904	-0.30%
2019/03/18	1	19.10	5	19.05	19.10	-4	7,873	-0.05%
2019/03/15	0	0.00	2	19.00	19.00	-2	7,920	-0.03%
2019/03/14	8	18.95	5.5	18.90	18.95	2.5	7,832	0.03%
2019/03/13	12	18.85	30	18.90	18.95	-18	7,925	-0.23%
2019/03/12	1	18.80	10	18.95	18.90	-9	7,962	-0.11%
2019/03/11	0.1	18.85	0	0.00	18.75	0.1	7,961	0.00%
2019/03/08	1	18.70	1.4	18.76	18.75	-0.4	7,958	0.00%
2019/03/07	3	18.83	0	0.00	18.80	3	8,163	0.04%
2019/03/06	0	0.00	3	18.80	18.90	-3	8,165	-0.04%
2019/03/05	7	18.82	0	0.00	18.85	7	8,175	0.09%
2019/03/04	5	18.78	8.1	18.86	18.85	-3.1	8,200	-0.04%
2019/02/27	3	18.78	245.3	18.85	18.90	-242.3	8,112	-2.99%	大賣/鉅額交易
2019/02/26	2	18.70	16	18.74	18.70	-14	7,957	-0.18%
2019/02/25	0	0.00	31	18.68	18.70	-31	7,871	-0.39%
2019/02/22	0	0.00	5.4	18.62	18.65	-5.4	7,863	-0.07%
2019/02/21	0	0.00	23.2	18.58	18.60	-23.2	7,828	-0.30%
2019/02/20	3	18.50	100	18.55	18.55	-97	7,842	-1.24%
2019/02/19	3	18.47	1	18.45	18.45	2	7,774	0.03%
2019/02/15	50	18.30	0	0.00	18.30	50	7,738	0.65%
2019/02/14	2	18.40	0	0.00	18.40	2	7,675	0.03%
2019/02/13	2	18.43	0	0.00	18.40	2	7,614	0.03%
2019/02/12	1	18.45	0	0.00	18.50	1	7,519	0.01%
2019/02/11	1	18.50	9.4	18.50	18.45	-8.4	7,493	-0.11%
2019/01/29	100	18.30	0	0.00	18.40	100	7,361	1.36%
2019/01/28	2	18.38	36	18.42	18.45	-34	7,326	-0.46%
2019/01/25	0	0.00	50.3	18.45	18.45	-50.3	7,334	-0.69%
2019/01/24	3.1	18.23	4	18.25	18.30	-0.9	7,206	-0.01%
2019/01/23	0	0.00	12	18.20	18.25	-12	7,352	-0.16%
2019/01/22	51	18.10	0.1	18.20	18.20	50.9	7,402	0.69%
2019/01/21	0	0.00	56	18.35	18.20	-56	7,363	-0.76%
2019/01/18	0	0.00	111	18.17	18.25	-111	7,347	-1.51%	大賣/鉅額交易
2019/01/17	2	17.95	50	18.05	18.05	-48	7,364	-0.65%
2019/01/16	4	18.00	3	18.05	17.95	1	7,476	0.01%
2019/01/15	1	18.05	3.5	18.05	18.10	-2.5	7,486	-0.03%
2019/01/14	2	18.00	13.9	18.00	18.00	-11.9	7,440	-0.16%
2019/01/11	0	0.00	5	18.00	18.00	-5	7,627	-0.07%
2019/01/10	4	17.85	72	17.93	17.95	-68	7,570	-0.90%
2019/01/09	0	0.00	143.6	17.92	17.95	-143.6	7,629	-1.88%	大賣/鉅額交易
2019/01/08	5	17.60	5	17.70	17.70	0	7,618	0.00%
2019/01/07	0	0.00	12	17.68	17.80	-12	7,729	-0.16%
2019/01/04	2	17.45	5	17.40	17.40	-3	7,848	-0.04%
2019/01/03	1	17.35	5	17.50	17.50	-4	8,406	-0.05%
2019/01/02	4.5	17.39	2	17.55	17.40	2.5	8,432	0.03%
2018/12/28	20	17.50	2	17.45	17.50	18	8,453	0.21%
2018/12/27	0	0.00	5	17.40	17.40	-5	8,629	-0.06%
2018/12/26	3	17.30	0	0.00	17.30	3	8,684	0.03%
2018/12/25	5	17.35	0	0.00	17.35	5	8,679	0.06%
2018/12/24	1	17.40	1	17.40	17.55	0	8,713	0.00%
2018/12/21	0	0.00	2	17.45	17.40	-2	8,760	-0.02%
2018/12/20	4	17.45	0	0.00	17.55	4	8,755	0.05%
2018/12/19	0	0.00	20	17.43	17.60	-20	8,709	-0.23%
2018/12/18	4	17.43	0	0.00	17.45	4	8,639	0.05%
2018/12/17	5	17.55	1.3	17.56	17.55	3.7	8,761	0.04%
2018/12/13	1	17.55	0	0.00	17.60	1	8,807	0.01%
2018/12/12	50	17.60	0	0.00	17.60	50	8,817	0.57%
2018/12/11	11	17.55	1	17.60	17.60	10	8,802	0.11%
2018/12/10	3	17.55	0	0.00	17.60	3	8,851	0.03%
2018/12/06	3	17.60	0	0.00	17.70	3	8,826	0.03%
2018/12/05	0	0.00	6	17.75	17.75	-6	8,714	-0.07%
2018/12/04	3	17.70	4	17.80	17.85	-1	8,735	-0.01%
2018/12/03	1	17.70	26	17.73	17.75	-25	8,694	-0.29%
2018/11/30	26.1	17.59	0	0.00	17.55	26.1	8,695	0.30%
2018/11/29	2	17.65	0.4	17.70	17.65	1.6	8,555	0.02%
2018/11/27	4	17.60	0	0.00	17.65	4	8,453	0.05%
2018/11/23	5	17.65	50	17.65	17.60	-45	8,495	-0.53%
2018/11/22	0.1	17.65	5	17.60	17.65	-4.9	8,528	-0.06%
2018/11/21	2	17.60	24.5	17.65	17.65	-22.5	8,561	-0.26%
2018/11/20	52	17.70	0	0.00	17.70	52	8,561	0.61%
2018/11/19	105	17.80	0	0.00	17.80	105	8,565	1.23%	大買/鉅額交易
2018/11/16	3	17.70	12.3	17.71	17.80	-9.3	8,575	-0.11%
2018/11/15	0	0.00	19	17.70	17.70	-19	8,641	-0.22%
2018/11/14	2	17.65	0	0.00	17.70	2	8,715	0.02%
2018/11/13	0	0.00	3	17.60	17.60	-3	8,848	-0.03%
2018/11/08	4	17.69	0	0.00	17.70	4	9,848	0.04%
2018/11/07	2	17.55	30	17.60	17.65	-28	9,919	-0.28%
2018/11/05	0	0.00	15	17.50	17.55	-15	10,444	-0.14%
2018/11/02	0.1	17.50	5	17.40	17.50	-4.9	10,551	-0.05%
2018/11/01	3.1	17.25	0	0.00	17.40	3.1	10,719	0.03%
2018/10/31	2	17.35	0	0.00	17.45	2	10,817	0.02%
2018/10/30	0.1	17.35	10	17.25	17.35	-10	10,711	-0.09%
2018/10/29	7	17.10	0	0.00	17.15	7	10,732	0.07%
2018/10/26	15	17.20	10	17.25	17.25	5	10,803	0.05%
2018/10/25	6	17.00	0	0.00	17.25	6	10,853	0.06%
2018/10/24	12	17.22	19	17.17	17.30	-7	11,042	-0.06%
2018/10/23	19	17.35	0	0.00	17.30	19	11,101	0.17%
2018/10/22	21	17.45	0	0.00	17.50	21	11,146	0.19%
2018/10/19	1	17.35	0	0.00	17.55	1	11,180	0.01%
2018/10/18	1	17.40	1	17.45	17.50	0	11,035	0.00%
2018/10/17	16	17.44	6.2	17.50	17.50	9.8	11,046	0.09%
2018/10/16	26.8	17.45	0.5	17.60	17.50	26.3	10,974	0.24%
2018/10/15	34	17.50	1	17.50	17.45	33	10,855	0.30%
2018/10/12	8	17.51	0	0.00	17.75	8	10,710	0.07%
2018/10/11	166	17.73	50.7	17.59	17.50	115.3	10,559	1.09%	大買/鉅額交易
2018/10/09	100	18.10	11	18.15	18.10	89	9,993	0.89%
2018/10/05	113	18.05	0	0.00	18.00	113	9,914	1.14%	大買/鉅額交易
2018/10/04	25	18.17	0	0.00	18.15	25	9,755	0.26%
2018/10/03	0	0.00	5.2	18.35	18.40	-5.2	9,623	-0.05%
2018/10/02	1	18.40	0	0.00	18.35	1	9,619	0.01%
2018/09/28	0	0.00	112	18.50	18.50	-112	9,562	-1.17%	大賣/鉅額交易
2018/09/27	0	0.00	22	18.50	18.50	-22	9,516	-0.23%
2018/09/26	0	0.00	100.2	18.44	18.45	-100.2	9,434	-1.06%
2018/09/25	0	0.00	110	18.50	18.45	-110	9,466	-1.16%	大賣/鉅額交易
2018/09/21	1	18.45	260	18.41	18.50	-259	9,403	-2.75%	大賣/鉅額交易
2018/09/20	1	18.20	65.2	18.29	18.30	-64.2	9,211	-0.70%
2018/09/19	1	18.10	0	18.15	18.15	1	9,210	0.01%
2018/09/18	0	0.00	4.4	17.97	18.05	-4.4	9,231	-0.05%
2018/09/17	15	17.95	5	17.95	17.95	10	9,237	0.11%
2018/09/14	0.8	18.00	49.9	18.04	18.00	-49	9,266	-0.53%
2018/09/12	4	17.90	20	17.85	17.95	-16	9,314	-0.17%
2018/09/11	0	0.00	21	17.81	17.85	-21	9,380	-0.22%
2018/09/10	0	0.00	1	17.80	17.85	-1	9,572	-0.01%
2018/09/07	0	0.00	52.1	17.75	17.85	-52.1	9,789	-0.53%
2018/09/06	3	17.75	5.6	17.76	17.75	-2.6	9,844	-0.03%
2018/09/05	10	17.89	1	17.85	17.80	9	9,826	0.09%
2018/09/04	2	17.95	2	17.95	18.00	0	9,801	0.00%
2018/09/03	0	0.00	13	17.99	17.95	-13	9,912	-0.13%
2018/08/31	1	17.90	5	17.97	18.00	-4	9,980	-0.04%
2018/08/30	0.2	18.00	4	17.90	17.95	-3.8	10,074	-0.04%
2018/08/29	2	17.95	3	17.95	18.00	-1	10,095	-0.01%
2018/08/28	0.2	18.00	2	17.85	17.90	-1.8	10,117	-0.02%
2018/08/27	2	17.80	0	0.00	17.80	2	10,144	0.02%
2018/08/24	1	17.85	0	0.00	17.85	1	10,181	0.01%
2018/08/23	1	17.95	20	17.90	17.95	-19	10,610	-0.18%
2018/08/22	7	17.94	22	17.94	18.00	-15	10,759	-0.14%
2018/08/21	16	17.80	6	17.89	17.90	10	10,681	0.09%
2018/08/20	2	17.75	17	17.75	17.75	-15	10,650	-0.14%
2018/08/17	25	17.55	4	17.59	17.55	21	10,577	0.20%
2018/08/16	44	17.36	4.5	17.39	17.45	39.5	10,537	0.37%
2018/08/15	15	18.59	2	18.65	18.65	13	10,139	0.13%
2018/08/14	0	0.00	11	18.65	18.70	-11	9,689	-0.11%
2018/08/13	19	18.57	0	0.00	18.55	19	9,543	0.20%
2018/08/10	9	18.73	60	18.66	18.75	-51	9,299	-0.55%
2018/08/09	20	18.45	51	18.46	18.50	-31	9,002	-0.34%
2018/08/08	2	18.35	4	18.35	18.40	-2	8,856	-0.02%
2018/08/07	4	18.30	5	18.30	18.25	-1	8,738	-0.01%
2018/08/06	3	18.30	25	18.30	18.25	-22	8,609	-0.26%
2018/08/03	1	18.25	30	18.25	18.25	-29	8,547	-0.34%
2018/08/02	0	0.00	5.2	18.25	18.25	-5.2	8,494	-0.06%
2018/08/01	2	18.28	1	18.30	18.35	1	8,438	0.01%
2018/07/31	3	18.13	29	18.22	18.35	-26	8,385	-0.31%
2018/07/30	9	18.05	25	18.05	18.10	-16	8,112	-0.20%
2018/07/27	38	17.91	5	18.00	18.00	33	7,968	0.41%
2018/07/26	5	17.95	30	17.93	18.00	-25	7,897	-0.32%
2018/07/24	4	17.95	0.1	18.00	17.95	3.9	7,899	0.05%
2018/07/23	0	0.00	2	17.90	17.95	-2	7,938	-0.03%
2018/07/20	0	0.00	1	17.90	17.90	-1	7,961	-0.01%
2018/07/19	0.2	17.80	0	0.00	17.85	0.2	7,993	0.00%
2018/07/16	20	17.75	4	17.80	17.70	16	8,056	0.20%
2018/07/13	0	0.00	2	17.80	17.80	-2	8,103	-0.02%
2018/07/11	2	17.65	0	0.00	17.60	2	8,165	0.02%
2018/07/10	1	17.65	0	0.00	17.70	1	8,159	0.01%
2018/07/09	0	0.00	1	17.65	17.60	-1	8,174	-0.01%
2018/07/06	3	17.50	0	0.00	17.55	3	8,193	0.04%
2018/07/05	32	17.60	10	17.55	17.60	22	8,171	0.27%
2018/07/04	1	17.60	8.1	17.55	17.60	-7.1	8,233	-0.09%
2018/07/03	17	17.53	0	0.00	17.50	17	8,303	0.20%
2018/07/02	5	17.64	0	0.00	17.60	5	8,247	0.06%
2018/06/29	1	17.50	5	17.58	17.75	-4	8,203	-0.05%
2018/06/28	3	17.50	5	17.52	17.50	-2	8,117	-0.02%
2018/06/27	8.2	17.55	0	0.00	17.50	8.2	8,061	0.10%
2018/06/26	27	17.59	15	17.60	17.55	12	7,998	0.15%
2018/06/25	3	17.60	0	0.00	17.60	3	7,908	0.04%
2018/06/22	27	17.55	2	17.55	17.55	25	7,893	0.32%
2018/06/21	3	17.63	0	0.00	17.60	3	7,786	0.04%
2018/06/20	9	17.65	0	0.00	17.65	9	7,829	0.11%
2018/06/19	21	17.65	0	0.00	17.60	21	7,755	0.27%
2018/06/15	23	17.75	0.1	17.90	17.85	22.9	7,568	0.30%
2018/06/14	15	17.88	0	0.00	17.80	15	7,344	0.20%
2018/06/13	5	17.95	1	18.00	18.05	4	7,274	0.05%
2018/06/12	14	18.05	0	0.00	18.05	14	7,514	0.19%
2018/06/11	2.1	18.05	2	18.08	18.05	0.1	7,448	0.00%
2018/06/07	2	18.00	16	18.05	18.10	-14	7,460	-0.19%
2018/06/05	5	17.80	6	17.84	17.95	-1	7,344	-0.01%
2018/06/04	3	17.75	0	0.00	17.80	3	7,283	0.04%
2018/06/01	0	0.00	12	17.70	17.80	-12	7,288	-0.16%
2018/05/31	8	17.66	0	0.00	17.90	8	7,237	0.11%
2018/05/30	26	17.71	0	0.00	17.65	26	6,865	0.38%
2018/05/29	2	17.85	0	0.00	17.90	2	6,737	0.03%
2018/05/25	12	17.75	0	0.00	17.75	12	6,837	0.18%
2018/05/24	6	17.70	0	0.00	17.75	6	6,835	0.09%
2018/05/23	3	17.75	0	0.00	17.75	3	6,889	0.04%
2018/05/22	81	17.85	1	17.80	17.80	80	6,857	1.17%
2018/05/21	3	17.85	0	0.00	17.90	3	6,942	0.04%
2018/05/18	4	17.89	1	17.85	17.80	3	7,018	0.04%
2018/05/17	7	17.90	0	0.00	17.90	7	7,132	0.10%
2018/05/16	2	17.90	0	0.00	17.90	2	7,183	0.03%
2018/05/15	6	17.93	22	17.95	18.00	-16	7,410	-0.22%
2018/05/14	0	0.00	1	17.90	17.90	-1	7,812	-0.01%
2018/05/11	1	17.85	0	0.00	17.85	1	8,016	0.01%
2018/05/09	0	0.00	1	17.80	17.75	-1	8,278	-0.01%
2018/05/08	6	17.79	17	17.75	17.80	-11	8,549	-0.13%
2018/05/07	17	17.79	0	0.00	17.75	17	8,590	0.20%
2018/05/04	25	17.84	0	0.00	17.80	25	8,630	0.29%
2018/05/03	4	17.90	0	0.00	17.90	4	8,633	0.05%
2018/05/02	9	17.99	1.1	18.00	18.00	7.9	8,694	0.09%
2018/04/30	3	17.90	10	17.89	17.95	-7	8,689	-0.08%
2018/04/27	0	0.00	2	17.85	17.85	-2	8,665	-0.02%
2018/04/25	1	17.65	1	17.65	17.80	0	8,686	0.00%
2018/04/24	1	17.75	0.1	17.75	17.75	0.9	8,746	0.01%
2018/04/20	0	0.00	13	17.80	17.75	-13	8,867	-0.15%
2018/04/19	5	17.80	0	0.00	17.85	5	8,890	0.06%
2018/04/18	2.4	17.75	4	17.75	17.75	-1.6	8,876	-0.02%
2018/04/17	5	17.65	21	17.75	17.75	-16	8,923	-0.18%
2018/04/16	2	17.78	0	0.00	17.75	2	8,924	0.02%
2018/04/13	3	17.80	3	17.80	17.80	0	9,015	0.00%
2018/04/12	7	17.71	14	17.70	17.80	-7	9,163	-0.08%
2018/04/11	1	17.75	0	0.00	17.75	1	9,331	0.01%
2018/04/10	1	17.65	5.1	17.73	17.80	-4.1	9,366	-0.04%
2018/04/09	0	0.00	2.4	17.61	17.65	-2.4	9,334	-0.03%
2018/04/03	1	17.50	0	0.00	17.50	1	9,303	0.01%
2018/04/02	3	17.55	0	0.00	17.55	3	9,337	0.03%
2018/03/30	0	0.00	1	17.55	17.60	-1	9,444	-0.01%
2018/03/29	1	17.50	1	17.50	17.50	0	9,405	0.00%
2018/03/28	2	17.50	6	17.55	17.55	-4	9,340	-0.04%
2018/03/27	0	0.00	20	17.55	17.60	-20	9,378	-0.21%
2018/03/26	0	0.00	2	17.45	17.45	-2	9,332	-0.02%
2018/03/23	2	17.45	0	0.00	17.45	2	9,329	0.02%
2018/03/22	0	0.00	40	17.55	17.60	-40	9,279	-0.43%
2018/03/21	2	17.55	0	0.00	17.60	2	9,264	0.02%
2018/03/20	467	17.52	0	0.00	17.55	467	9,377	4.98%	大買/鉅額交易
2018/03/19	2	17.60	2	17.60	17.60	0	9,332	0.00%
2018/03/16	0	0.00	5	17.45	17.60	-5	9,311	-0.05%
2018/03/14	3.3	17.45	0	0.00	17.45	3.3	9,037	0.04%
2018/03/13	1	17.40	1	17.40	17.45	0	9,082	0.00%
2018/03/12	12	17.30	7	17.32	17.35	5	8,968	0.06%
2018/03/09	0	0.00	3	17.25	17.25	-3	8,979	-0.03%
2018/03/07	6	17.09	0	0.00	17.10	6	9,156	0.07%
2018/03/06	0	0.00	3	17.10	17.10	-3	9,200	-0.03%
2018/03/01	1	17.10	0	0.00	17.10	1	9,351	0.01%
2018/02/27	13.9	17.23	21	17.25	17.20	-7.1	9,260	-0.08%
2018/02/26	2	17.13	60	17.18	17.15	-58	9,153	-0.63%
2018/02/23	1	16.95	5	17.05	17.05	-4	9,122	-0.04%
2018/02/22	0	0.00	1	16.90	16.95	-1	9,212	-0.01%
2018/02/21	3	16.87	5	16.90	16.95	-2	9,319	-0.02%
2018/02/09	12	16.63	5	16.55	16.65	7	9,147	0.08%
2018/02/08	4	16.81	1	16.80	16.80	3	9,019	0.03%
2018/02/06	80.4	16.70	0	0.00	16.60	80.4	8,789	0.91%
2018/02/05	15	17.14	57.8	17.10	17.10	-42.8	8,392	-0.51%
2018/02/01	5	17.30	0	0.00	17.40	5	8,124	0.06%
2018/01/31	22	17.20	50	17.15	17.40	-28	8,104	-0.35%
2018/01/30	9	17.33	0	0.00	17.30	9	7,826	0.11%
2018/01/29	0	0.00	8	17.40	17.40	-8	7,743	-0.10%
2018/01/25	1	17.35	4	17.40	17.40	-3	7,627	-0.04%
2018/01/23	3	17.35	13	17.38	17.40	-10	7,525	-0.13%
2018/01/22	4	17.35	6.6	17.32	17.40	-2.6	7,520	-0.04%
2018/01/19	0	0.00	3	17.45	17.45	-3	7,476	-0.04%
2018/01/18	8	17.55	2	17.55	17.50	6	7,445	0.08%
2018/01/17	1	17.45	1	17.45	17.50	0	7,373	0.00%
2018/01/16	0	0.00	6	17.40	17.40	-6	7,316	-0.08%
2018/01/15	0	0.00	1	17.35	17.35	-1	7,314	-0.01%
2018/01/12	0	0.00	12	17.23	17.30	-12	7,354	-0.16%
2018/01/11	3	17.15	1	17.20	17.25	2	7,314	0.03%
2018/01/10	0	0.00	2	17.28	17.30	-2	7,440	-0.03%
2018/01/09	0	0.00	26	17.25	17.30	-26	7,418	-0.35%
2018/01/08	1	17.25	12	17.28	17.30	-11	7,430	-0.15%
2018/01/05	7	17.04	10	17.09	17.15	-3	7,285	-0.04%
2018/01/04	0	0.00	2	16.90	16.95	-2	7,233	-0.03%
2018/01/03	2	16.88	11	16.85	16.90	-9	7,272	-0.12%
2018/01/02	11	16.80	1	16.80	16.85	10	7,223	0.14%