華南金 (2880)-華南永昌-岡山券商分點個股進出

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

華南金

(2880)

可現股當沖

股價
25.50
漲跌
▼0.10
漲幅
-0.39%
成交量
22,069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－華南永昌-岡山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-岡山券商分點個股進出
華南永昌-岡山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
2024/05/23	17	25.35	1	25.50	25.50	16	19,071	0.08%
2024/05/22	3	25.47	4	25.63	25.60	-1	18,774	-0.01%
2024/05/21	26	25.51	7.1	25.42	25.55	18.9	18,554	0.10%
2024/05/20	19	25.83	2	25.82	25.90	17	18,209	0.09%
2024/05/17	4.1	25.99	10	26.01	26.00	-5.9	17,797	-0.03%
2024/05/16	3	25.98	13.4	26.00	26.05	-10.5	17,493	-0.06%
2024/05/15	6.3	26.03	23.1	26.12	26.05	-16.8	17,046	-0.10%
2024/05/14	10	26.02	2	26.08	26.10	8	16,817	0.05%
2024/05/13	16.2	26.08	2.4	26.10	26.20	13.8	16,584	0.08%
2024/05/10	24.1	26.19	146.6	25.81	26.25	-122.4	16,251	-0.75%	大賣/鉅額交易
2024/05/09	32.1	25.16	4	25.26	25.15	28.1	15,318	0.18%
2024/05/08	41.3	25.37	58.3	25.47	25.55	-17	15,029	-0.11%
2024/05/07	66	25.54	553	25.58	25.55	-487	14,703	-3.31%	大賣/鉅額交易
2024/05/06	14.1	25.23	144.1	24.82	25.45	-130	14,087	-0.92%	大賣/鉅額交易
2024/05/03	15.1	24.28	10	24.33	24.25	5.1	12,973	0.04%
2024/05/02	7.2	24.13	33.2	24.17	24.20	-26	12,645	-0.21%
2024/04/30	180.1	23.80	117	23.86	23.65	63.1	12,038	0.52%	大買/大賣/
2024/04/29	1	23.00	13.8	23.34	23.40	-12.8	11,047	-0.12%
2024/04/26	1.1	22.65	0	0.00	22.55	1.1	10,608	0.01%
2024/04/25	8	22.63	0	0.00	22.50	8	10,607	0.08%
2024/04/24	6.5	22.97	0	0.00	22.85	6.5	10,530	0.06%
2024/04/23	0	22.83	8	22.76	22.95	-8	10,765	-0.07%
2024/04/22	0	22.60	6	22.63	22.75	-6	10,871	-0.06%
2024/04/19	17	22.29	4	22.36	22.20	13	10,767	0.12%
2024/04/18	1	22.30	2	22.53	22.65	-1	10,495	-0.01%
2024/04/17	7	22.39	0	0.00	22.45	7	10,422	0.07%
2024/04/16	10	22.52	5.2	22.60	22.40	4.8	10,148	0.05%
2024/04/15	1	22.95	0.2	23.00	22.95	0.8	9,885	0.01%
2024/04/12	13	22.91	0	0.00	23.00	13	9,824	0.13%
2024/04/11	0.1	23.08	10	23.14	23.20	-9.9	9,588	-0.10%
2024/04/10	0	23.25	1.9	23.15	23.15	-1.9	9,512	-0.02%
2024/04/09	0	23.07	51	23.10	23.20	-51	9,512	-0.54%
2024/04/08	1.4	22.97	5	23.05	23.10	-3.6	9,446	-0.04%
2024/04/03	0.1	23.00	5	22.85	22.85	-5	9,417	-0.05%
2024/04/02	0	23.10	0	23.10	23.20	0	9,368	0.00%
2024/04/01	2	23.20	68.5	23.20	23.20	-66.5	9,412	-0.71%
2024/03/29	7	23.24	0	23.05	23.15	7	9,418	0.07%
2024/03/28	4	22.86	0	0.00	22.90	4	9,127	0.04%
2024/03/27	0	23.00	2	23.05	23.00	-2	9,025	-0.02%
2024/03/26	10.1	23.05	12	23.04	23.05	-2	9,034	-0.02%
2024/03/25	7	22.83	0	0.00	22.90	7	8,974	0.08%
2024/03/22	13	22.95	1	23.10	22.95	12	8,953	0.13%
2024/03/21	52	22.85	48	22.93	23.00	4	8,805	0.05%
2024/03/20	6	22.60	2.5	22.59	22.55	3.5	8,693	0.04%
2024/03/19	1	22.95	2	22.85	22.80	-1	8,611	-0.01%
2024/03/18	1.1	23.05	1	23.00	22.95	0.1	8,441	0.00%
2024/03/15	3.1	22.91	8	22.95	23.00	-4.9	8,256	-0.06%
2024/03/14	0	22.55	11.2	22.69	22.80	-11.2	7,861	-0.14%
2024/03/13	1	21.95	5	22.10	22.15	-4	7,452	-0.05%
2024/03/12	5	22.00	0	0.00	22.05	5	7,346	0.07%
2024/03/11	4	22.05	1.5	22.07	22.00	2.5	7,352	0.03%
2024/03/08	2	21.88	5	21.93	22.00	-3	7,333	-0.04%
2024/03/07	4.2	21.75	0	21.80	21.85	4.2	7,168	0.06%
2024/03/06	12.3	21.81	20	21.85	21.80	-7.7	7,130	-0.11%
2024/03/05	4.3	21.74	5	21.75	21.70	-0.7	7,926	-0.01%
2024/03/04	12	21.79	0	0.00	21.75	12	7,954	0.15%
2024/03/01	4.6	21.89	0	0.00	21.85	4.6	8,074	0.06%
2024/02/29	2	21.90	6.5	21.81	22.00	-4.5	8,180	-0.05%
2024/02/27	2	21.65	4	21.73	21.85	-2	8,013	-0.02%
2024/02/26	2	21.63	1	21.60	21.60	1	7,956	0.01%
2024/02/23	1.5	21.78	0	21.75	21.75	1.5	7,966	0.02%
2024/02/22	11.7	21.74	2	21.70	21.70	9.7	8,148	0.12%
2024/02/21	1.1	21.76	1.3	21.76	21.80	-0.2	8,156	0.00%
2024/02/20	0	0.00	1.2	21.85	21.85	-1.2	8,256	-0.01%
2024/02/19	10.7	21.80	8.1	21.88	21.90	2.6	8,389	0.03%
2024/02/16	3.1	21.70	0	0.00	21.75	3.1	8,616	0.04%
2024/02/15	56	21.62	0	0.00	21.75	56	8,605	0.65%
2024/02/05	33.6	21.76	0	0.00	21.75	33.6	8,515	0.39%
2024/02/02	1	21.75	0	0.00	21.90	1	8,448	0.01%
2024/02/01	0.1	21.85	15.9	21.81	21.85	-15.8	8,461	-0.19%
2024/01/31	0.1	21.65	3	21.63	21.60	-2.9	8,431	-0.03%
2024/01/30	3.1	21.54	0	0.00	21.50	3.1	8,387	0.04%
2024/01/29	1.5	21.75	2.2	21.72	21.75	-0.7	8,452	-0.01%
2024/01/26	1.5	21.55	3	21.62	21.65	-1.5	8,481	-0.02%
2024/01/25	1.4	21.41	0.5	21.40	21.40	0.9	8,491	0.01%
2024/01/24	0	21.40	1.3	21.41	21.40	-1.3	8,466	-0.02%
2024/01/23	5	21.25	0	0.00	21.35	5	8,485	0.06%
2024/01/22	0.7	21.30	0	0.00	21.25	0.7	8,592	0.01%
2024/01/19	10	21.15	0	0.00	21.20	10	8,570	0.12%
2024/01/18	6	21.12	1	21.20	21.10	5	8,609	0.06%
2024/01/17	18.1	21.18	0	0.00	21.05	18.1	8,642	0.21%
2024/01/16	16.1	21.51	0	0.00	21.45	16.1	8,394	0.19%
2024/01/15	5	21.95	1.1	21.96	21.85	3.9	8,238	0.05%
2024/01/12	2	22.10	0	0.00	22.00	2	8,368	0.02%
2024/01/11	0	0.00	3	22.20	22.10	-3	8,423	-0.04%
2024/01/08	0	0.00	1	22.20	22.20	-1	8,386	-0.01%
2024/01/03	6	21.98	0	22.10	22.00	6	8,763	0.07%
2024/01/02	1	22.30	0	0.00	22.35	1	8,734	0.01%
2023/12/29	0.1	22.30	0	0.00	22.35	0.1	8,785	0.00%
2023/12/28	0	0.00	2	22.33	22.40	-2	9,047	-0.02%
2023/12/27	0	0.00	2.1	22.22	22.25	-2.1	9,000	-0.02%
2023/12/26	0	0.00	3	22.18	22.20	-3	8,957	-0.03%
2023/12/25	1	21.80	1	21.95	21.95	0	8,979	0.00%
2023/12/22	0	0.00	1	21.90	21.90	-1	9,044	-0.01%
2023/12/21	4	21.74	1	21.90	21.85	3	9,195	0.03%
2023/12/20	6.1	22.01	0	22.10	21.90	6	9,149	0.07%
2023/12/19	3	22.15	0	22.10	22.20	3	9,049	0.03%
2023/12/18	0	22.30	6.2	22.30	22.35	-6.2	9,185	-0.07%
2023/12/15	1	22.25	0	0.00	22.25	1	9,172	0.01%
2023/12/14	0	0.00	18	22.37	22.40	-18	9,009	-0.20%
2023/12/13	0	0.00	0	22.15	22.20	0	8,829	0.00%
2023/12/12	20	22.20	0.8	22.10	22.20	19.2	8,996	0.21%
2023/12/11	0	0.00	11	22.11	22.20	-11	9,087	-0.12%
2023/12/08	0	0.00	6	22.03	22.10	-6	9,091	-0.07%
2023/12/07	10.1	22.00	0	21.95	22.00	10.1	9,126	0.11%
2023/12/06	1	22.10	3	22.10	22.15	-2	9,160	-0.02%
2023/12/05	0	0.00	2.8	21.84	22.00	-2.8	9,092	-0.03%
2023/12/04	11.1	21.95	0.1	21.95	21.90	11.1	9,084	0.12%
2023/12/01	6	21.92	0.1	22.00	21.95	5.9	9,145	0.06%
2023/11/30	0	0.00	3.1	22.20	22.25	-3.1	9,118	-0.03%
2023/11/29	0	0.00	0.7	22.01	22.05	-0.7	8,298	-0.01%
2023/11/28	0	21.95	13.1	22.07	22.10	-13.1	8,178	-0.16%
2023/11/27	2	21.80	3.1	22.04	21.85	-1.1	8,488	-0.01%
2023/11/24	0	0.00	0.1	21.75	21.90	-0.1	8,357	0.00%
2023/11/23	0	0.00	11.1	21.66	21.80	-11.1	8,388	-0.13%
2023/11/22	2	21.70	10.2	21.75	21.80	-8.2	8,363	-0.10%
2023/11/21	1	21.80	35.1	21.85	21.85	-34.1	8,432	-0.40%
2023/11/20	0	0.00	2	21.60	21.60	-2	8,468	-0.02%
2023/11/17	0	0.00	18.6	21.60	21.60	-18.6	8,529	-0.22%
2023/11/16	1	21.30	22	21.40	21.50	-21	8,413	-0.25%
2023/11/15	0	0.00	39	21.26	21.45	-39	8,316	-0.47%
2023/11/14	1	20.90	2	21.00	21.00	-1	8,166	-0.01%
2023/11/13	10	20.95	0	0.00	20.95	10	8,343	0.12%
2023/11/09	2.1	20.70	0	0.00	20.75	2.1	8,701	0.02%
2023/11/07	2	20.80	1	20.85	20.90	1	8,850	0.01%
2023/11/03	0	0.00	1.1	20.75	20.85	-1.1	8,904	-0.01%
2023/11/02	0	20.65	18	20.68	20.60	-18	8,963	-0.20%
2023/11/01	17	20.35	0	0.00	20.40	17	8,986	0.19%
2023/10/31	3	20.32	0	0.00	20.30	3	9,086	0.03%
2023/10/30	4.7	20.36	0	0.00	20.30	4.7	9,213	0.05%
2023/10/27	2	20.45	0	0.00	20.45	2	9,210	0.02%
2023/10/26	34.1	20.30	0	0.00	20.25	34.1	9,321	0.37%
2023/10/25	54.5	20.49	6	20.36	20.40	48.5	9,265	0.52%
2023/10/24	11.5	20.45	3	20.40	20.40	8.5	9,230	0.09%
2023/10/23	2	20.50	0	0.00	20.50	2	9,231	0.02%
2023/10/20	4	20.43	0.1	20.55	20.50	4	9,209	0.04%
2023/10/19	1.1	20.70	0	0.00	20.75	1.1	9,104	0.01%
2023/10/18	0.1	20.90	0.3	20.89	20.80	-0.2	9,079	0.00%
2023/10/17	0.2	20.90	0	0.00	20.95	0.2	9,086	0.00%
2023/10/16	1	20.90	0	0.00	21.00	1	9,076	0.01%
2023/10/13	1	21.00	0	21.05	20.95	1	9,080	0.01%
2023/10/12	0.1	21.00	6	21.12	21.20	-5.9	9,112	-0.06%
2023/10/11	3.2	20.94	65	20.86	21.00	-61.9	9,086	-0.68%
2023/10/06	0	0.00	4	20.55	20.55	-4	8,898	-0.04%
2023/10/05	27.2	20.35	0	0.00	20.30	27.2	8,934	0.30%
2023/10/04	45.5	20.29	10	20.23	20.20	35.5	8,920	0.40%
2023/10/03	3.1	20.55	8	20.55	20.45	-4.9	8,707	-0.06%
2023/10/02	2	20.55	10	20.55	20.55	-8	8,817	-0.09%
2023/09/28	2.6	20.54	1	20.60	20.50	1.6	9,148	0.02%
2023/09/27	2	20.55	0	0.00	20.50	2	9,172	0.02%
2023/09/26	6.3	20.55	0	0.00	20.55	6.3	9,154	0.07%
2023/09/25	1.1	20.75	0	0.00	20.75	1.1	9,020	0.01%
2023/09/22	1.1	20.61	0	0.00	20.70	1.1	9,164	0.01%
2023/09/21	23.6	20.65	0	0.00	20.60	23.6	9,204	0.26%
2023/09/20	5	20.85	0.2	20.90	20.90	4.8	9,068	0.05%
2023/09/19	1.1	20.90	1	20.95	20.85	0.1	9,071	0.00%
2023/09/18	1.1	20.95	1	20.95	20.95	0.1	9,082	0.00%
2023/09/15	12.2	21.05	9	21.05	21.00	3.2	9,141	0.03%
2023/09/14	1.2	21.04	52	21.05	21.20	-50.8	9,011	-0.56%
2023/09/13	10	20.80	0	0.00	20.90	10	8,930	0.11%
2023/09/12	12.9	20.76	0	0.00	20.90	12.9	9,069	0.14%
2023/09/11	1	20.75	7	20.72	20.75	-6	9,029	-0.07%
2023/09/08	0	20.60	36.7	20.46	20.55	-36.7	8,994	-0.41%
2023/09/07	2.1	20.50	3	20.55	20.50	-1	9,070	-0.01%
2023/09/06	24.2	20.55	0	0.00	20.50	24.2	9,038	0.27%
2023/09/04	4.1	20.73	0.4	20.75	20.70	3.7	9,002	0.04%
2023/09/01	0	0.00	1.1	20.70	20.60	-1.1	9,050	-0.01%
2023/08/31	24.8	20.63	0	0.00	20.50	24.8	9,070	0.27%
2023/08/30	0	0.00	1	20.90	20.85	-1	8,620	-0.01%
2023/08/29	9.1	20.72	0	20.80	20.70	9.1	8,741	0.10%
2023/08/28	0	0.00	0.2	20.85	20.80	-0.2	8,757	0.00%
2023/08/25	13.1	20.60	0	0.00	20.60	13.1	9,983	0.13%
2023/08/24	19.3	20.71	0.3	20.85	20.70	19.1	10,088	0.19%
2023/08/23	1	20.85	100	20.90	20.80	-99	10,050	-0.99%
2023/08/22	1	20.95	0	0.00	20.90	1	10,047	0.01%
2023/08/21	4	20.93	0	0.00	20.90	4	10,108	0.04%
2023/08/18	15.1	20.95	0	0.00	20.80	15.1	10,119	0.15%
2023/08/17	83.9	20.87	2	20.85	20.85	81.9	10,146	0.81%
2023/08/16	18.9	21.66	0	0.00	21.60	18.9	10,018	0.19%
2023/08/15	45	21.97	10	22.10	21.90	35	9,945	0.35%
2023/08/14	4	22.10	16	22.08	22.15	-12	9,949	-0.12%
2023/08/11	1	22.35	90	22.32	22.30	-89	10,042	-0.89%
2023/08/10	90	22.25	7	22.35	22.30	83	10,069	0.82%
2023/08/09	2	22.20	1	22.30	22.30	1	10,027	0.01%
2023/08/08	1	22.10	0	0.00	22.10	1	10,034	0.01%
2023/08/04	1.1	22.16	0	0.00	22.25	1.1	10,055	0.01%
2023/08/02	14	22.21	8	22.25	22.15	6	10,028	0.06%
2023/08/01	1	22.40	13.3	22.48	22.55	-12.3	9,979	-0.12%
2023/07/31	0	0.00	5	22.38	22.25	-5	9,921	-0.05%
2023/07/28	1.1	22.20	0.1	22.25	22.20	1	9,898	0.01%
2023/07/27	2.3	22.25	0	0.00	22.30	2.3	9,934	0.02%
2023/07/26	0	0.00	5.1	22.20	22.20	-5.1	10,146	-0.05%
2023/07/25	0	22.05	2	22.05	22.10	-2	11,061	-0.02%
2023/07/24	4.1	21.99	0	0.00	21.90	4.1	11,060	0.04%
2023/07/21	2	22.13	0	22.25	22.10	2	11,092	0.02%
2023/07/20	1	22.20	2.1	22.20	22.25	-1	11,086	-0.01%
2023/07/19	1	22.05	6	22.13	22.10	-5	11,039	-0.05%
2023/07/18	2	22.20	2.4	22.19	22.15	-0.4	11,021	0.00%
2023/07/17	0	0.00	7.2	22.16	22.20	-7.2	11,000	-0.07%
2023/07/14	0	22.00	3	22.00	22.05	-3	10,992	-0.03%
2023/07/13	10	21.80	0	21.95	21.85	10	10,937	0.09%
2023/07/12	2	21.75	0	0.00	21.85	2	10,975	0.02%
2023/07/11	2	21.80	2	21.88	21.80	0	10,956	0.00%
2023/07/10	1.1	21.50	0	0.00	21.40	1.1	10,960	0.01%
2023/07/07	14.5	21.42	3	21.47	21.40	11.5	10,921	0.11%
2023/07/06	26.3	21.72	4	21.60	21.60	22.3	10,801	0.21%
2023/07/05	8	22.00	0	0.00	22.00	8	10,449	0.08%
2023/07/04	5.1	22.05	0.2	22.10	22.05	4.9	10,363	0.05%
2023/07/03	0	0.00	3	22.15	22.10	-3	10,402	-0.03%
2023/06/30	0.1	22.15	3	22.13	22.20	-3	10,462	-0.03%
2023/06/29	0.1	22.20	6.1	22.21	22.15	-6	10,317	-0.06%
2023/06/28	3.1	22.15	0	0.00	22.15	3.1	10,277	0.03%
2023/06/27	1	22.20	1	22.20	22.20	0	10,251	0.00%
2023/06/26	2	22.30	160	22.25	22.25	-158	10,263	-1.54%	大賣/鉅額交易
2023/06/21	160.1	22.25	5	22.35	22.35	155.1	10,281	1.51%	大買/鉅額交易
2023/06/20	1	22.25	0	0.00	22.25	1	10,383	0.01%
2023/06/19	1.3	22.23	0	0.00	22.35	1.3	10,418	0.01%
2023/06/16	2	22.30	2	22.30	22.20	0	10,438	0.00%
2023/06/15	2.1	22.35	1	22.35	22.40	1.1	10,337	0.01%
2023/06/14	5	22.43	0	0.00	22.45	5	10,473	0.05%
2023/06/13	0	22.35	0	0.00	22.45	0	10,744	0.00%
2023/06/12	0.1	22.30	5	22.30	22.30	-4.9	10,905	-0.04%
2023/06/09	1.1	22.25	0	0.00	22.25	1.1	11,120	0.01%
2023/06/08	1.5	22.28	0	0.00	22.35	1.5	11,180	0.01%
2023/06/07	0	0.00	5.3	22.40	22.40	-5.3	11,297	-0.05%
2023/06/06	1	22.40	0	0.00	22.35	1	11,312	0.01%
2023/06/05	0.1	22.40	0	0.00	22.40	0.1	11,368	0.00%
2023/06/02	4.1	22.30	4	22.30	22.30	0.1	11,361	0.00%
2023/06/01	2	22.13	0.8	22.25	22.20	1.2	11,280	0.01%
2023/05/31	1	22.20	32	22.25	22.25	-31	11,234	-0.28%
2023/05/30	0	0.00	2.1	22.32	22.25	-2.1	10,021	-0.02%
2023/05/29	1	22.25	40	22.26	22.20	-39	10,002	-0.39%
2023/05/26	5.1	22.25	1	22.25	22.25	4.1	9,945	0.04%
2023/05/25	2.1	22.35	0	0.00	22.30	2.1	9,922	0.02%
2023/05/24	1	22.50	13.2	22.50	22.55	-12.2	9,900	-0.12%
2023/05/23	1	22.55	4	22.64	22.65	-3	9,887	-0.03%
2023/05/22	1	22.65	0	0.00	22.65	1	9,796	0.01%
2023/05/19	2	22.53	9	22.56	22.75	-7	9,738	-0.07%
2023/05/18	0	0.00	14.9	22.49	22.55	-14.9	9,576	-0.16%
2023/05/17	2	22.00	88	22.19	22.35	-86	9,499	-0.91%
2023/05/16	1	21.90	6	22.05	22.10	-5	9,301	-0.05%
2023/05/15	109.2	21.85	0	0.00	21.95	109.2	9,289	1.18%	大買/鉅額交易
2023/05/12	15.6	21.92	0	0.00	21.90	15.6	9,310	0.17%
2023/05/11	0.1	22.15	1	22.15	22.10	-0.9	9,303	-0.01%
2023/05/10	2	22.10	0	0.00	22.20	2	9,272	0.02%
2023/05/09	1.1	21.95	26	22.00	22.05	-25	9,211	-0.27%
2023/05/08	39.2	21.96	1.4	21.96	22.00	37.9	9,272	0.41%
2023/05/05	30	22.00	1	21.95	22.00	29	9,200	0.32%
2023/05/04	12	21.94	21	21.95	21.95	-9	9,216	-0.10%
2023/05/03	3	21.85	5	21.85	21.85	-2	9,195	-0.02%
2023/05/02	2.4	21.83	1	21.85	21.90	1.4	9,429	0.02%
2023/04/28	109.4	21.86	41	21.91	21.90	68.4	9,633	0.71%	大買/
2023/04/27	0.1	22.88	0	0.00	22.80	0.1	8,832	0.00%
2023/04/26	0	22.90	13	22.84	22.95	-13	8,896	-0.15%
2023/04/25	0	0.00	7.1	22.90	22.80	-7.1	8,962	-0.08%
2023/04/24	1	22.80	3.5	22.84	22.85	-2.5	9,083	-0.03%
2023/04/21	0	0.00	2	22.73	22.80	-2	9,307	-0.02%
2023/04/20	0	0.00	1	22.75	22.75	-1	9,398	-0.01%
2023/04/19	0	0.00	3	22.80	22.80	-3	9,707	-0.03%
2023/04/18	5	22.70	5.4	22.68	22.70	-0.4	9,668	0.00%
2023/04/17	42.7	22.75	0	0.00	22.70	42.7	9,663	0.44%
2023/04/14	0	0.00	1	22.70	22.80	-1	9,598	-0.01%
2023/04/12	0	0.00	21	22.68	22.55	-21	9,657	-0.22%
2023/04/11	0	0.00	5	22.61	22.65	-5	9,705	-0.05%
2023/04/10	0	22.55	2	22.50	22.50	-2	9,680	-0.02%
2023/04/07	0	22.50	1	22.45	22.45	-1	9,662	-0.01%
2023/04/06	0	22.45	22	22.50	22.50	-22	9,663	-0.23%
2023/03/30	1.1	22.15	0	0.00	22.20	1.1	9,499	0.01%
2023/03/29	0	0.00	3	22.20	22.30	-3	9,525	-0.03%
2023/03/28	1	22.15	0	0.00	22.15	1	9,641	0.01%
2023/03/27	0	0.00	25.5	22.10	22.10	-25.5	9,761	-0.26%
2023/03/23	12.3	22.03	2	22.05	22.05	10.3	9,859	0.10%
2023/03/22	0	22.00	0	0.00	22.05	0	9,783	0.00%
2023/03/21	24	21.63	0	0.00	21.75	24	9,835	0.24%
2023/03/20	10.1	21.46	1	21.45	21.45	9.1	9,787	0.09%
2023/03/17	13.3	21.61	0	0.00	21.65	13.3	9,778	0.14%
2023/03/16	31.4	21.55	5	21.65	21.55	26.4	9,654	0.27%
2023/03/15	33.1	22.08	1	22.05	21.95	32.1	9,537	0.34%
2023/03/14	21.1	22.20	0.1	22.35	22.15	21	9,431	0.22%
2023/03/13	5.1	22.45	6	22.50	22.50	-1	9,221	-0.01%
2023/03/10	16.3	22.62	0	0.00	22.60	16.3	9,132	0.18%
2023/03/09	7	22.80	0	22.85	22.80	7	9,110	0.08%
2023/03/08	6.1	22.87	0	0.00	22.90	6.1	9,380	0.07%
2023/03/03	0.1	22.78	2	22.75	22.75	-1.9	9,570	-0.02%
2023/03/02	8	22.78	0	0.00	22.75	8	9,626	0.08%
2023/03/01	1.1	22.85	0	0.00	22.85	1.1	9,629	0.01%
2023/02/24	18.5	22.95	0	22.95	22.85	18.5	9,437	0.20%
2023/02/23	0	0.00	0	23.00	22.95	0	9,392	0.00%
2023/02/22	2	22.75	0	0.00	22.95	2	9,382	0.02%
2023/02/21	0.4	22.90	103.4	22.80	22.85	-103	9,365	-1.10%	大賣/鉅額交易
2023/02/20	0	0.00	3.1	22.98	23.00	-3.1	9,470	-0.03%
2023/02/17	11	22.85	2	22.93	22.90	9	9,558	0.09%
2023/02/16	2	22.85	1.1	22.90	22.80	0.9	9,756	0.01%
2023/02/15	3	22.82	0	0.00	22.75	3	9,975	0.03%
2023/02/14	0	0.00	1	22.90	23.00	-1	9,927	-0.01%
2023/02/13	0	0.00	0.2	22.80	22.75	-0.2	9,939	0.00%
2023/02/10	1.2	22.71	0.2	22.75	22.70	1	9,897	0.01%
2023/02/09	7.1	22.54	0.2	22.65	22.55	6.9	9,857	0.07%
2023/02/08	1.1	22.60	0	0.00	22.60	1.1	9,868	0.01%
2023/02/07	1.1	22.61	0	0.00	22.60	1.1	9,878	0.01%
2023/02/06	2.7	22.73	0	0.00	22.60	2.7	9,844	0.03%
2023/02/03	5.1	22.75	0	0.00	22.75	5.1	9,790	0.05%
2023/02/01	2	22.90	2	22.88	22.90	0	9,863	0.00%
2023/01/31	105	23.23	10	23.05	22.75	95	9,935	0.96%	大買/
2023/01/30	0	0.00	10.1	23.05	23.40	-10.1	9,757	-0.10%
2023/01/17	0	0.00	1	23.05	22.95	-1	9,472	-0.01%
2023/01/16	1.9	23.15	15.7	23.20	23.20	-13.8	9,417	-0.15%
2023/01/13	2.1	22.85	0.1	22.90	22.80	2	9,417	0.02%
2023/01/12	3.1	22.99	0	0.00	22.85	3.1	9,548	0.03%
2023/01/11	0	0.00	2	23.30	23.20	-2	9,506	-0.02%
2023/01/10	0	0.00	5.1	23.30	23.50	-5.1	9,402	-0.05%
2023/01/09	0	0.00	11.7	23.38	23.40	-11.7	9,458	-0.12%
2023/01/06	0.1	22.75	1	22.75	22.80	-0.9	9,312	-0.01%
2023/01/05	0.3	22.70	0	0.00	22.65	0.3	9,545	0.00%
2022/12/30	0.1	22.48	0	0.00	22.45	0.1	9,725	0.00%
2022/12/29	0	0.00	1.2	22.22	22.30	-1.2	9,801	-0.01%
2022/12/28	1	22.50	30.9	22.59	22.45	-29.9	9,787	-0.31%
2022/12/27	0.1	22.65	238	22.65	22.70	-238	9,878	-2.41%	大賣/鉅額交易
2022/12/26	0	22.60	0	0.00	22.60	0	10,009	0.00%
2022/12/21	0	0.00	1	22.70	22.65	-1	10,575	-0.01%
2022/12/20	0	0.00	0	22.80	22.80	0	10,693	0.00%
2022/12/19	1	22.50	0	0.00	22.85	1	10,666	0.01%
2022/12/16	0	0.00	0.1	22.70	22.65	-0.1	10,580	0.00%
2022/12/15	1	22.70	0	0.00	22.70	1	10,575	0.01%
2022/12/14	0	0.00	2	22.60	22.70	-2	10,663	-0.02%
2022/12/13	4	22.40	0	0.00	22.35	4	10,604	0.04%
2022/12/09	0	0.00	7	22.70	22.65	-7	10,887	-0.06%
2022/12/08	0.1	22.40	0	0.00	22.55	0.1	10,891	0.00%
2022/12/07	0	0.00	5	22.56	22.60	-5	10,969	-0.05%
2022/12/06	0.1	22.20	6	22.22	22.05	-5.9	10,870	-0.05%
2022/12/05	7	22.30	0	0.00	22.25	7	10,831	0.06%
2022/12/02	3.1	22.47	0	0.00	22.40	3.1	10,830	0.03%
2022/12/01	3	22.70	5.1	22.65	22.80	-2.1	10,914	-0.02%
2022/11/30	0	0.00	201.1	22.45	22.70	-201.1	10,886	-1.85%	大賣/鉅額交易
2022/11/29	0	0.00	2.6	22.30	22.35	-2.6	10,564	-0.02%
2022/11/28	4	21.90	3.2	22.01	22.05	0.8	10,557	0.01%
2022/11/25	0	0.00	40.1	22.18	22.25	-40.1	10,528	-0.38%
2022/11/24	0.5	22.25	6	22.22	22.35	-5.5	10,496	-0.05%
2022/11/23	0.3	22.02	1	22.15	22.00	-0.7	10,513	-0.01%
2022/11/22	0.1	21.90	2	21.93	21.95	-2	10,544	-0.02%
2022/11/21	2.2	21.46	2	21.73	21.80	0.2	10,534	0.00%
2022/11/18	1	21.70	0	21.85	21.70	1	10,464	0.01%
2022/11/17	2.1	21.85	2	21.98	21.95	0.1	10,427	0.00%
2022/11/16	2	22.03	0.1	22.15	22.05	1.9	10,485	0.02%
2022/11/15	0.1	22.20	0.3	22.32	22.35	-0.2	10,420	0.00%
2022/11/14	3.4	22.16	310.9	22.30	22.25	-307.5	10,356	-2.97%	大賣/鉅額交易
2022/11/11	2	22.13	6	22.21	22.25	-4	10,158	-0.04%
2022/11/10	3	21.60	185	21.62	21.60	-182	10,015	-1.82%	大賣/鉅額交易
2022/11/09	0.6	21.80	1	21.85	21.85	-0.4	10,054	0.00%
2022/11/08	0	0.00	54.3	21.50	21.60	-54.3	10,101	-0.54%
2022/11/07	0	0.00	1	21.40	21.40	-1	10,256	-0.01%
2022/11/04	2.4	20.80	46	20.76	21.30	-43.6	10,652	-0.41%
2022/11/03	3	20.87	1.9	20.90	20.85	1.1	11,339	0.01%
2022/11/02	0	0.00	0.6	21.40	21.10	-0.6	11,642	-0.01%
2022/10/31	3	21.15	0	0.00	21.05	3	11,907	0.03%
2022/10/28	7	21.20	5	21.30	21.05	2	11,889	0.02%
2022/10/27	0.1	21.31	0.3	21.40	21.15	-0.1	11,929	0.00%
2022/10/26	1	21.20	4	21.29	21.20	-3	11,905	-0.02%
2022/10/25	18	20.89	0.2	21.15	21.10	17.8	11,906	0.15%
2022/10/24	0	20.90	0	0.00	20.80	0	11,924	0.00%
2022/10/21	1	20.55	5	20.75	20.80	-4	11,941	-0.03%
2022/10/20	28.7	20.15	0	0.00	20.40	28.7	11,971	0.24%
2022/10/19	4	20.28	1	20.40	20.30	3	11,752	0.03%
2022/10/18	17	20.43	0	0.00	20.55	17	11,730	0.14%
2022/10/17	7.5	20.48	0.2	20.45	20.45	7.2	11,714	0.06%
2022/10/14	13	20.94	0	0.00	20.80	13	11,648	0.11%
2022/10/13	16.2	21.03	101	21.35	20.80	-84.8	11,588	-0.73%	大賣/
2022/10/12	0.3	21.75	10.1	21.50	21.60	-9.8	11,377	-0.09%
2022/10/11	4.5	21.52	148	21.56	21.50	-143.5	11,351	-1.26%	大賣/鉅額交易
2022/10/07	1.3	22.03	58	22.14	22.00	-56.7	11,329	-0.50%
2022/10/06	0	0.00	0.1	22.30	22.30	-0.1	11,316	0.00%
2022/10/05	3.3	22.24	0.2	22.25	22.10	3.1	11,381	0.03%
2022/10/04	10	22.05	2.1	22.22	22.25	7.9	11,423	0.07%
2022/10/03	2.1	22.05	5	22.00	22.05	-2.9	11,352	-0.03%
2022/09/30	2.3	22.22	5	22.25	22.25	-2.7	11,278	-0.02%
2022/09/29	1	22.35	0	0.00	22.50	1	11,213	0.01%
2022/09/28	0	22.28	0	0.00	22.45	0	11,165	0.00%
2022/09/27	0.1	22.55	0	0.00	22.50	0.1	10,951	0.00%
2022/09/26	0.1	22.65	0.1	22.65	22.55	0	10,916	0.00%
2022/09/23	12	22.78	1	22.80	22.80	11	10,906	0.10%
2022/09/22	0.2	22.90	0	0.00	22.80	0.2	10,989	0.00%
2022/09/21	0	0.00	10.1	23.10	23.05	-10.1	10,889	-0.09%
2022/09/20	0.4	23.19	2	23.20	23.15	-1.6	10,823	-0.01%
2022/09/19	0	0.00	0	23.40	23.10	0	10,861	0.00%
2022/09/16	0	0.00	213	23.25	23.40	-213	10,897	-1.95%	大賣/鉅額交易
2022/09/15	0.1	23.00	111	23.10	23.10	-110.9	10,618	-1.04%	大賣/鉅額交易
2022/09/14	4	22.88	0	0.00	22.90	4	10,586	0.04%
2022/09/13	0.7	23.25	118	23.37	23.20	-117.3	10,705	-1.10%	大賣/鉅額交易
2022/09/12	6	23.09	107	23.15	23.25	-101	10,856	-0.93%	大賣/鉅額交易
2022/09/08	9.2	22.86	2.6	22.98	23.00	6.7	10,992	0.06%
2022/09/07	2	22.83	0	0.00	22.80	2	11,111	0.02%
2022/09/06	0	0.00	23.1	23.06	23.20	-23.1	11,126	-0.21%
2022/09/05	0	0.00	4	22.95	22.95	-4	11,106	-0.04%
2022/09/02	3.1	22.80	0	0.00	22.75	3.1	11,255	0.03%
2022/09/01	2	22.83	1	22.95	22.85	1	11,220	0.01%
2022/08/31	2	23.20	1	23.20	23.25	1	11,099	0.01%
2022/08/30	2	22.93	0	0.00	23.00	2	11,025	0.02%
2022/08/29	7.5	22.96	4	22.90	22.95	3.5	10,973	0.03%
2022/08/26	1.4	23.25	2	23.15	23.20	-0.6	10,937	-0.01%
2022/08/25	0	0.00	10	23.07	23.15	-10	10,978	-0.09%
2022/08/24	5.5	22.86	0	0.00	22.85	5.5	11,046	0.05%
2022/08/23	7.9	22.97	80	22.93	22.90	-72.1	11,387	-0.63%
2022/08/22	1	23.06	8.5	23.11	23.20	-7.5	11,472	-0.07%
2022/08/19	1	23.30	22	23.30	23.35	-21	11,564	-0.18%
2022/08/18	1.6	23.45	0	0.00	23.45	1.6	11,625	0.01%
2022/08/17	2.1	23.41	13.1	23.58	23.60	-11	11,800	-0.09%
2022/08/16	2.7	23.53	5	23.50	23.55	-2.3	11,829	-0.02%
2022/08/15	0.2	23.60	0	0.00	23.60	0.2	11,918	0.00%
2022/08/12	0	0.00	8.2	23.54	23.60	-8.2	12,000	-0.07%
2022/08/11	140	23.24	3	23.35	23.40	137	12,096	1.13%	大買/鉅額交易
2022/08/10	53.2	24.32	42	24.24	24.35	11.2	11,935	0.09%
2022/08/09	0	23.90	6	23.70	23.90	-6	11,262	-0.05%
2022/08/08	1	23.45	11.5	23.33	23.50	-10.5	11,028	-0.10%
2022/08/05	0	23.40	21.5	23.20	23.30	-21.5	11,019	-0.20%
2022/08/04	0	0.00	1	23.00	22.95	-1	11,111	-0.01%
2022/08/03	22	22.99	3	22.90	23.00	19	11,125	0.17%
2022/08/02	11	23.00	5	23.06	23.10	6	11,197	0.05%
2022/08/01	11	23.05	16.3	23.10	23.25	-5.3	11,344	-0.05%
2022/07/29	7	23.00	0	0.00	23.10	7	11,403	0.06%
2022/07/28	1	22.90	34	23.05	23.05	-33	11,334	-0.29%
2022/07/27	2.4	22.69	2.2	22.62	22.80	0.2	11,227	0.00%
2022/07/26	3	22.28	1	22.30	22.35	2	11,148	0.02%
2022/07/25	3	22.25	0.1	22.20	22.35	2.9	11,188	0.03%
2022/07/22	0	0.00	71	22.10	22.15	-71	11,362	-0.62%
2022/07/21	5	21.75	5	22.02	22.10	0	11,500	0.00%
2022/07/20	0.1	21.85	0	0.00	21.70	0.1	11,645	0.00%
2022/07/19	22	21.80	0	0.00	21.75	22	11,751	0.19%
2022/07/18	2	21.63	1.1	21.74	21.75	0.9	11,891	0.01%
2022/07/15	7	21.54	1	21.50	21.45	6	12,051	0.05%
2022/07/14	2	21.95	0	0.00	21.95	2	11,957	0.02%
2022/07/13	5	21.95	2	22.05	22.00	3	12,006	0.02%
2022/07/12	4	21.48	0	21.50	21.40	4	12,138	0.03%
2022/07/11	7.2	21.95	0	0.00	21.85	7.2	12,138	0.06%
2022/07/07	5	22.02	0	0.00	22.10	5	12,433	0.04%
2022/07/06	5.2	22.20	0	0.00	22.10	5.2	12,479	0.04%
2022/07/05	0.1	22.53	0	0.00	22.65	0.1	12,597	0.00%
2022/07/01	3	22.40	2	22.38	22.40	1	12,965	0.01%
2022/06/30	24	22.83	42	22.65	22.60	-18	13,150	-0.14%
2022/06/29	10	22.90	0	0.00	23.00	10	13,125	0.08%
2022/06/28	1	23.00	0.1	23.20	23.20	0.9	13,306	0.01%
2022/06/27	12	23.28	0	0.00	23.15	12	13,520	0.09%
2022/06/24	0	0.00	3	23.30	23.15	-3	13,498	-0.02%
2022/06/23	0	0.00	10	23.10	22.95	-10	13,480	-0.07%
2022/06/22	1.1	22.80	1	22.80	22.85	0.1	13,471	0.00%
2022/06/21	0	0.00	2	22.83	23.05	-2	13,560	-0.01%
2022/06/20	9.1	22.24	50	22.60	22.25	-40.9	13,523	-0.30%
2022/06/17	5.1	22.60	21	22.65	22.65	-15.9	13,356	-0.12%
2022/06/16	14	23.21	2	23.30	22.90	12	13,196	0.09%
2022/06/15	3	22.88	9	23.02	23.05	-6	13,302	-0.04%
2022/06/14	14	22.65	2	23.03	23.05	12	13,482	0.09%
2022/06/13	43	22.74	0	0.00	22.75	43	13,591	0.32%
2022/06/10	26.1	23.18	100	23.25	23.20	-73.9	13,495	-0.55%
2022/06/09	0	0.00	1	23.35	23.45	-1	13,551	-0.01%
2022/06/08	0	0.00	51	23.35	23.45	-51	13,584	-0.38%
2022/06/07	0	0.00	0.4	23.36	23.25	-0.4	13,725	0.00%
2022/06/06	0.1	23.50	1.2	23.51	23.50	-1.1	13,886	-0.01%
2022/06/02	5	23.20	5	23.50	23.45	0	14,224	0.00%
2022/06/01	6	23.51	2	23.55	23.45	4	14,595	0.03%
2022/05/31	10	23.70	1	23.90	23.80	9	14,638	0.06%
2022/05/30	1	23.70	13	23.77	23.95	-12	14,318	-0.08%
2022/05/27	0	23.40	10.6	23.45	23.60	-10.6	14,332	-0.07%
2022/05/26	1	23.20	22	23.08	23.15	-21	14,417	-0.15%
2022/05/25	1	23.20	6	23.17	23.20	-5	14,590	-0.03%
2022/05/24	23.2	23.10	1.1	22.96	22.90	22.1	14,713	0.15%
2022/05/23	1.9	22.90	1	22.95	22.85	0.9	14,608	0.01%
2022/05/20	0	0.00	16	22.64	22.70	-16	14,686	-0.11%
2022/05/19	8.1	22.36	1.5	22.30	22.40	6.6	14,552	0.05%
2022/05/18	6	22.80	25.3	22.72	22.90	-19.3	14,313	-0.13%
2022/05/17	1	21.95	0	0.00	22.00	1	14,125	0.01%
2022/05/16	25	21.78	1	21.90	21.90	24	14,122	0.17%
2022/05/13	52.1	21.90	1.1	21.99	21.90	51	14,073	0.36%
2022/05/12	22.2	21.91	1	21.80	21.80	21.2	14,082	0.15%
2022/05/11	5	22.22	1	22.35	22.35	4	13,909	0.03%
2022/05/10	18.5	22.22	6	22.36	22.35	12.5	13,929	0.09%
2022/05/09	24.7	22.36	0	0.00	22.20	24.7	14,031	0.18%
2022/05/06	21.1	22.76	10	22.75	22.85	11.1	14,106	0.08%
2022/05/05	14.1	23.30	210	23.25	23.15	-195.9	14,232	-1.38%	大賣/鉅額交易
2022/05/04	0.2	23.52	10	23.35	23.40	-9.8	14,222	-0.07%
2022/05/03	1	23.45	5	23.50	23.45	-4	14,444	-0.03%
2022/04/29	7	23.60	6	23.60	23.75	1	14,605	0.01%
2022/04/28	5	23.32	0	0.00	23.50	5	14,821	0.03%
2022/04/27	0.1	23.61	0	0.00	23.45	0.1	14,698	0.00%
2022/04/26	9	23.61	4.2	23.85	23.85	4.8	14,591	0.03%
2022/04/25	158	23.10	3	23.10	23.15	155	14,463	1.07%	大買/鉅額交易
2022/04/22	0	23.50	12	23.09	23.65	-12	14,406	-0.08%
2022/04/21	226.1	23.56	0	0.00	23.40	226.1	14,478	1.56%	大買/鉅額交易
2022/04/20	2	23.60	11	23.70	23.90	-9	14,506	-0.06%
2022/04/19	5	23.70	0	0.00	23.60	5	14,591	0.03%
2022/04/18	12.3	23.63	201.1	23.88	23.55	-188.8	14,840	-1.27%	大賣/鉅額交易
2022/04/15	5.1	24.00	151	24.00	24.25	-145.9	14,736	-0.99%	大賣/鉅額交易
2022/04/14	33	24.59	9	24.65	24.40	24	14,804	0.16%
2022/04/13	1	25.00	28	25.01	25.10	-27	14,646	-0.18%
2022/04/12	11.2	24.81	5	25.00	24.90	6.2	14,592	0.04%
2022/04/11	190	25.29	77	25.04	25.05	113	14,518	0.78%	大買/鉅額交易
2022/04/08	5	24.88	63	24.86	25.10	-58	14,398	-0.40%
2022/04/07	60.2	25.00	55	25.24	24.60	5.2	14,322	0.04%
2022/04/06	16	24.73	57	25.00	25.20	-41	13,996	-0.29%
2022/04/01	3.1	24.30	1	24.30	24.40	2.1	13,831	0.01%
2022/03/31	1.5	24.40	42	24.38	24.35	-40.5	13,738	-0.29%
2022/03/30	18	23.94	51.6	23.78	23.90	-33.6	13,523	-0.25%
2022/03/28	23.6	23.44	1	23.35	23.60	22.6	13,273	0.17%
2022/03/25	16	23.53	5	23.65	23.65	11	13,233	0.08%
2022/03/24	5	23.70	3	23.73	23.80	2	13,237	0.02%
2022/03/23	10.2	23.50	17.5	23.68	23.80	-7.3	13,200	-0.06%
2022/03/22	4.4	23.25	31	23.15	23.35	-26.6	13,010	-0.20%
2022/03/21	50.3	23.30	2	23.25	23.25	48.3	13,015	0.37%
2022/03/18	132.8	23.32	4	23.40	23.30	128.8	12,995	0.99%	大買/鉅額交易
2022/03/17	2	23.05	32	23.22	23.15	-30	12,807	-0.23%
2022/03/16	0	0.00	9	22.70	22.90	-9	12,580	-0.07%
2022/03/15	35	22.41	1	22.50	22.50	34	12,488	0.27%
2022/03/14	5	22.40	1	22.40	22.50	4	12,499	0.03%
2022/03/11	4	22.43	0.1	22.40	22.40	3.9	12,537	0.03%
2022/03/10	11	22.02	5.5	22.33	22.45	5.5	12,579	0.04%
2022/03/09	8.1	21.98	0	0.00	21.90	8.1	12,490	0.07%
2022/03/08	6	21.81	6	21.78	21.95	0	12,340	0.00%
2022/03/07	31.8	22.17	20	22.20	22.10	11.8	12,050	0.10%
2022/03/04	3	22.65	0	0.00	22.70	3	12,081	0.02%
2022/03/03	5	22.85	4.1	22.85	22.75	0.9	12,055	0.01%
2022/03/02	0	0.00	8.5	22.67	22.85	-8.5	12,185	-0.07%
2022/03/01	0	0.00	1	22.55	22.55	-1	12,038	-0.01%
2022/02/25	40	21.97	74.4	22.13	22.10	-34.4	11,805	-0.29%
2022/02/24	27.1	22.26	75	22.20	22.25	-47.9	11,547	-0.41%
2022/02/23	5	22.60	1	22.60	22.65	4	11,253	0.04%
2022/02/22	9.1	22.56	0.3	22.67	22.65	8.8	11,348	0.08%
2022/02/21	1	22.70	1	22.80	22.85	0	11,268	0.00%
2022/02/18	4	22.88	0	0.00	22.85	4	11,336	0.04%
2022/02/17	20.2	23.07	0	0.00	23.00	20.2	11,369	0.18%
2022/02/16	0	0.00	4.3	22.99	22.90	-4.3	11,393	-0.04%
2022/02/15	7	22.88	32	22.85	22.80	-25	11,413	-0.22%
2022/02/14	9	22.87	27.1	22.80	22.85	-18.1	11,401	-0.16%
2022/02/11	1.1	23.01	1	23.10	23.20	0.1	11,318	0.00%
2022/02/10	5.2	23.00	1.3	23.06	23.20	3.9	11,283	0.03%
2022/02/09	26	22.96	26.1	22.97	23.10	-0.1	11,214	0.00%
2022/02/08	56.7	22.49	3.2	22.71	22.85	53.5	10,936	0.49%
2022/02/07	48	21.85	50	22.10	22.25	-2	10,705	-0.02%
2022/01/26	0	0.00	115	21.83	21.85	-115	10,425	-1.10%	大賣/鉅額交易
2022/01/25	10.2	21.56	8	21.70	21.70	2.2	10,423	0.02%
2022/01/24	5.1	21.68	25	21.75	21.85	-19.9	10,230	-0.19%
2022/01/21	27.1	21.94	10	21.85	21.95	17.1	10,129	0.17%
2022/01/20	16	22.17	100.4	22.35	22.30	-84.4	9,839	-0.86%
2022/01/19	6.1	22.39	201	22.50	22.40	-194.9	9,743	-2.00%	大賣/鉅額交易
2022/01/18	2	22.45	3.2	22.49	22.55	-1.2	9,734	-0.01%
2022/01/17	7.2	22.33	1	22.30	22.45	6.2	9,626	0.06%
2022/01/14	4.1	22.49	20.8	22.44	22.50	-16.8	9,461	-0.18%
2022/01/13	5	22.37	15.1	22.52	22.60	-10.1	9,286	-0.11%
2022/01/12	1.8	22.19	11.5	22.25	22.35	-9.7	9,075	-0.11%
2022/01/11	8	22.00	21	22.07	22.20	-13	8,965	-0.15%
2022/01/10	8	21.85	11.1	21.80	22.00	-3.1	8,682	-0.04%
2022/01/07	11.1	21.64	24.1	21.56	21.60	-13	8,566	-0.15%
2022/01/06	10.1	21.25	0	0.00	21.30	10.1	8,414	0.12%
2022/01/05	1	21.10	11.4	21.13	21.20	-10.4	8,343	-0.12%
2022/01/04	0	0.00	1	21.10	21.10	-1	8,421	-0.01%
2022/01/03	1	21.05	0.4	21.25	21.05	0.6	8,416	0.01%
2021/12/30	0.1	21.20	0	0.00	21.20	0.1	8,390	0.00%
2021/12/29	1	21.20	31.2	21.15	21.25	-30.2	8,526	-0.35%
2021/12/28	0	0.00	34	21.03	21.15	-34	8,505	-0.40%
2021/12/27	2	20.95	0.1	20.95	20.95	1.9	8,505	0.02%
2021/12/23	0	20.95	0	20.95	20.95	0	8,790	0.00%
2021/12/22	2.4	20.82	1	20.80	20.85	1.4	8,956	0.02%
2021/12/21	0.6	20.90	0	20.90	20.90	0.6	9,031	0.01%
2021/12/20	5.2	20.78	0	20.90	20.80	5.2	9,052	0.06%
2021/12/17	1.1	20.95	3	20.93	21.00	-1.9	9,043	-0.02%
2021/12/16	2	20.83	0.1	20.90	20.80	1.9	9,053	0.02%
2021/12/15	6	20.84	0	0.00	20.80	6	9,468	0.06%
2021/12/14	8	20.90	5	20.90	20.95	3	9,842	0.03%
2021/12/13	26	21.05	11.2	21.10	21.05	14.8	10,125	0.15%
2021/12/10	6	21.00	1.6	21.03	21.00	4.4	10,328	0.04%
2021/12/09	1.2	20.94	5	20.90	21.00	-3.8	10,456	-0.04%
2021/12/08	4	20.84	0	0.00	20.90	4	10,635	0.04%
2021/12/07	1.1	20.66	0	0.00	20.80	1.1	10,683	0.01%
2021/12/06	13.1	20.56	0	0.00	20.70	13.1	10,698	0.12%
2021/12/03	7.2	20.60	0	0.00	20.60	7.2	10,788	0.07%
2021/12/02	8	20.49	0	0.00	20.55	8	10,753	0.07%
2021/12/01	10.1	20.38	4	20.49	20.60	6.1	10,836	0.06%
2021/11/30	6.2	20.52	3	20.35	20.20	3.2	10,988	0.03%
2021/11/29	19	20.51	25	20.45	20.45	-6	10,680	-0.06%
2021/11/26	16	20.55	15.1	20.50	20.55	0.9	10,784	0.01%
2021/11/25	2	20.75	0	0.00	20.85	2	10,914	0.02%
2021/11/24	2	20.88	0	0.00	20.80	2	11,235	0.02%
2021/11/23	33	20.80	0	0.00	20.75	33	11,761	0.28%
2021/11/22	3.1	20.88	0	0.00	20.90	3.1	12,009	0.03%
2021/11/19	19	21.02	2.6	20.87	20.95	16.4	12,108	0.14%
2021/11/18	3	21.20	40	21.18	21.20	-37	12,194	-0.30%
2021/11/17	20	21.00	6	21.03	21.10	14	12,132	0.12%
2021/11/16	4.1	20.95	1	20.95	20.95	3.1	12,146	0.03%
2021/11/15	7.3	20.87	27	20.94	20.90	-19.8	12,319	-0.16%
2021/11/12	2.1	20.75	62.4	20.67	20.75	-60.3	12,284	-0.49%
2021/11/11	8	20.54	0	20.65	20.50	8	12,409	0.06%
2021/11/10	5	20.55	901.5	20.47	20.60	-896.5	12,565	-7.13%	大賣/鉅額交易
2021/11/09	0.1	20.45	1,502	20.42	20.45	-1,501.9	12,575	-11.94%	大賣/鉅額交易
2021/11/08	0	0.00	1,000	20.40	20.40	-1,000	12,673	-7.89%	大賣/鉅額交易
2021/11/05	19	20.30	0	0.00	20.35	19	12,833	0.15%
2021/11/04	1.2	20.35	4	20.35	20.30	-2.8	12,860	-0.02%
2021/11/03	1.1	20.40	0	0.00	20.40	1.1	12,953	0.01%
2021/11/02	1.6	20.37	100	20.45	20.45	-98.4	13,079	-0.75%
2021/11/01	0	0.00	51	20.40	20.35	-51	13,153	-0.39%
2021/10/29	0	0.00	1	20.30	20.35	-1	13,166	-0.01%
2021/10/28	0	0.00	2	20.38	20.40	-2	13,083	-0.02%
2021/10/27	0.4	20.45	0.4	20.45	20.35	0	13,141	0.00%
2021/10/26	0.1	20.50	5	20.50	20.50	-4.9	13,242	-0.04%
2021/10/25	1.6	20.35	7.3	20.31	20.35	-5.7	13,196	-0.04%
2021/10/22	10	20.35	8	20.36	20.30	2	13,305	0.02%
2021/10/21	50.1	20.35	0	0.00	20.35	50.1	13,380	0.37%
2021/10/20	0.5	20.35	13	20.30	20.35	-12.5	13,479	-0.09%
2021/10/19	0	0.00	3	20.32	20.25	-3	13,555	-0.02%
2021/10/18	1	20.30	1	20.30	20.30	0	13,762	0.00%
2021/10/15	1.8	20.20	7	20.15	20.20	-5.3	13,910	-0.04%
2021/10/14	0	0.00	63.1	20.10	20.05	-63.1	13,957	-0.45%
2021/10/13	5	20.10	2	20.13	20.10	3	14,078	0.02%
2021/10/12	1.9	20.14	0	20.20	20.10	1.8	14,197	0.01%
2021/10/08	6.9	20.22	0.1	20.35	20.15	6.8	14,142	0.05%
2021/10/07	1	20.30	30	20.30	20.30	-29	14,243	-0.20%
2021/10/06	5	20.06	4.2	20.18	20.20	0.8	14,303	0.01%
2021/10/05	6	20.14	14	20.14	20.10	-8	14,382	-0.06%
2021/10/04	0	20.20	0	0.00	20.20	0	14,455	0.00%
2021/10/01	2	20.18	9	20.17	20.25	-7	14,398	-0.05%
2021/09/30	0	0.00	23	20.30	20.40	-23	14,205	-0.16%
2021/09/29	0	0.00	5	20.25	20.35	-5	14,165	-0.04%
2021/09/28	2	20.45	17	20.50	20.45	-15	14,079	-0.11%
2021/09/27	1	20.55	5.1	20.61	20.55	-4.1	14,037	-0.03%
2021/09/24	0	0.00	1	20.70	20.55	-1	14,010	-0.01%
2021/09/23	5.1	20.35	33	20.31	20.45	-27.9	13,983	-0.20%
2021/09/22	12.1	20.11	253	20.21	20.15	-240.9	13,981	-1.72%	大賣/鉅額交易
2021/09/17	5	20.60	0.3	20.70	20.50	4.7	13,614	0.03%
2021/09/16	20	20.53	5	20.60	20.55	15	13,223	0.11%
2021/09/15	18	21.11	22	21.14	21.10	-4	12,919	-0.03%
2021/09/14	11	21.15	9	21.13	21.15	2	12,725	0.02%
2021/09/13	11	21.03	8.5	21.02	21.05	2.5	12,555	0.02%
2021/09/10	0	0.00	5	20.89	20.95	-5	12,417	-0.04%
2021/09/09	1	20.85	1	20.85	20.80	0	12,590	0.00%
2021/09/08	2	20.90	7	20.90	20.90	-5	12,510	-0.04%
2021/09/07	0	0.00	1	20.90	20.90	-1	12,485	-0.01%
2021/09/06	3	20.95	4.7	20.97	20.95	-1.7	12,482	-0.01%
2021/09/03	2	20.85	71	20.88	20.95	-69	12,341	-0.56%
2021/09/02	1	20.55	131	20.55	20.65	-130	12,183	-1.07%	大賣/鉅額交易
2021/09/01	2	20.65	54.1	20.67	20.60	-52.1	12,052	-0.43%
2021/08/31	26	20.61	2	20.75	20.90	24	11,840	0.20%
2021/08/30	40	20.45	12.3	20.57	20.70	27.7	11,577	0.24%
2021/08/27	16.4	20.18	108.3	20.37	20.45	-91.8	11,224	-0.82%	大賣/
2021/08/26	12	19.95	639	19.90	19.95	-627	10,698	-5.86%	大賣/鉅額交易
2021/08/25	0	0.00	315	19.87	19.90	-315	10,523	-2.99%	大賣/鉅額交易
2021/08/24	0	0.00	304	19.68	19.80	-304	10,427	-2.92%	大賣/鉅額交易
2021/08/23	52	19.55	172	19.64	19.50	-120	10,279	-1.17%	大賣/鉅額交易
2021/08/20	102	19.45	2	19.60	19.60	100	10,324	0.97%	大買/
2021/08/19	100	19.75	20	19.55	19.50	80	10,540	0.76%
2021/08/18	0.1	19.70	300	19.68	19.75	-300	10,374	-2.89%	大賣/鉅額交易
2021/08/17	0.1	19.50	9	19.62	19.75	-8.9	10,361	-0.09%
2021/08/16	4.1	19.54	0.4	19.60	19.60	3.7	10,193	0.04%
2021/08/13	12.1	19.65	1	19.70	19.70	11.1	10,051	0.11%
2021/08/12	8	19.74	1	19.75	19.80	7	10,022	0.07%
2021/08/11	3.4	19.67	410	19.73	19.80	-406.6	9,922	-4.10%	大賣/鉅額交易
2021/08/09	31	19.52	1	19.70	19.75	30	10,120	0.30%
2021/08/06	0	0.00	300	19.65	19.70	-300	10,091	-2.97%	大賣/鉅額交易
2021/08/05	16	19.63	433	19.55	19.70	-417	10,269	-4.06%	大賣/鉅額交易
2021/08/04	0	19.50	311	19.52	19.55	-311	10,852	-2.87%	大賣/鉅額交易
2021/08/03	1	19.40	253	19.50	19.50	-252	11,048	-2.28%	大賣/鉅額交易
2021/08/02	0	19.50	28	19.41	19.50	-28	11,217	-0.25%
2021/07/30	10	19.31	0	0.00	19.30	10	11,201	0.09%
2021/07/29	2	19.35	6	19.43	19.45	-4	11,192	-0.04%
2021/07/28	5	19.20	235	19.25	19.35	-230	11,299	-2.04%	大賣/鉅額交易
2021/07/27	13.1	19.30	0	0.00	19.40	13.1	11,570	0.11%
2021/07/26	18	19.47	701	19.50	19.35	-683	11,866	-5.76%	大賣/鉅額交易
2021/07/23	3	19.52	0	0.00	19.45	3	11,931	0.03%
2021/07/22	3	19.40	43	19.39	19.45	-40	12,126	-0.33%
2021/07/21	12	19.10	19	19.16	19.15	-7	12,493	-0.06%
2021/07/20	7	19.10	3	19.08	19.05	4	12,603	0.03%
2021/07/19	3	19.13	1	19.10	19.20	2	12,564	0.02%
2021/07/16	8	18.96	21	19.01	19.10	-13	12,609	-0.10%
2021/07/15	35	18.99	135.7	18.90	19.00	-100.7	12,598	-0.80%	大賣/
2021/07/14	22	18.97	1	18.95	18.95	21	12,695	0.17%
2021/07/13	10.3	18.95	0	0.00	19.00	10.3	12,744	0.08%
2021/07/12	5.3	19.00	3	18.87	18.80	2.3	12,765	0.02%
2021/07/09	1	18.40	0	0.00	18.65	1	12,795	0.01%
2021/07/08	0	0.00	2	18.65	18.60	-2	12,882	-0.02%
2021/07/06	4.1	18.50	5	18.54	18.60	-0.9	13,095	-0.01%
2021/07/05	0	0.00	1	18.50	18.40	-1	13,124	-0.01%
2021/07/02	16.6	18.40	11.8	18.35	18.30	4.8	13,086	0.04%
2021/07/01	0	0.00	20	18.30	18.35	-20	13,130	-0.15%
2021/06/30	0.8	18.45	0	0.00	18.45	0.8	13,210	0.01%
2021/06/29	0	0.00	118.3	18.45	18.40	-118.3	13,254	-0.89%	大賣/鉅額交易
2021/06/28	0.5	18.45	43.1	18.50	18.55	-42.5	13,360	-0.32%
2021/06/25	0	0.00	0.6	18.40	18.45	-0.6	13,526	0.00%
2021/06/24	1	18.35	0.2	18.35	18.30	0.8	13,573	0.01%
2021/06/22	7	18.15	1	18.15	18.20	6	13,625	0.04%
2021/06/21	23.1	18.05	0	0.00	18.10	23.1	13,658	0.17%
2021/06/18	3	18.20	0	0.00	18.10	3	13,578	0.02%
2021/06/17	19.2	18.22	0	0.00	18.25	19.2	13,394	0.14%
2021/06/16	3.1	18.25	18.2	18.32	18.35	-15	13,596	-0.11%
2021/06/15	5	18.30	0	0.00	18.30	5	13,561	0.04%
2021/06/11	1.1	18.25	0	0.00	18.25	1.1	13,704	0.01%
2021/06/10	2.3	18.35	2	18.35	18.30	0.3	13,905	0.00%
2021/06/09	2.3	18.21	1	18.15	18.20	1.3	13,931	0.01%
2021/06/08	0	0.00	0.1	18.35	18.30	-0.1	13,996	0.00%
2021/06/07	9	18.20	0	0.00	18.20	9	14,185	0.06%
2021/06/04	1.1	18.35	3.1	18.32	18.30	-2	14,237	-0.01%
2021/06/03	1	18.40	0	0.00	18.40	1	14,414	0.01%
2021/06/02	0	0.00	0.9	18.43	18.40	-0.9	14,503	-0.01%
2021/06/01	5.3	18.25	10	18.30	18.30	-4.7	14,492	-0.03%
2021/05/31	1	18.20	0	0.00	18.25	1	14,649	0.01%
2021/05/28	0.1	18.15	5	18.15	18.15	-4.9	14,824	-0.03%
2021/05/27	4	18.00	1.1	18.14	18.15	2.9	14,871	0.02%
2021/05/26	2.1	18.03	23	18.10	18.10	-20.9	14,865	-0.14%
2021/05/25	11	18.05	5.8	18.01	18.00	5.2	14,969	0.03%
2021/05/24	1	17.95	0	0.00	17.95	1	15,054	0.01%
2021/05/21	0	0.00	11	18.06	18.05	-11	15,186	-0.07%
2021/05/20	21	17.90	0.1	18.00	17.85	20.9	15,259	0.14%
2021/05/19	1.3	17.96	0	0.00	17.90	1.3	15,291	0.01%
2021/05/18	4	18.01	0	0.00	18.05	4	15,376	0.03%
2021/05/17	59.1	17.68	103	17.84	17.60	-44	15,525	-0.28%	大賣/
2021/05/14	2.3	18.01	0	0.00	18.05	2.3	15,264	0.01%
2021/05/13	20.4	17.99	27	17.85	17.85	-6.6	15,148	-0.04%
2021/05/12	30.1	17.96	12	18.00	17.95	18.1	14,846	0.12%
2021/05/11	5	18.79	6	18.78	18.70	-1	14,208	-0.01%
2021/05/10	0.4	18.95	273.2	19.01	19.10	-272.7	14,073	-1.94%	大賣/鉅額交易
2021/05/07	4.3	18.90	0.5	18.90	18.90	3.7	14,200	0.03%
2021/05/06	3.2	18.74	4	18.74	18.90	-0.8	14,360	-0.01%
2021/05/05	11	18.57	2	18.65	18.60	9	14,349	0.06%
2021/05/04	26	18.53	30	18.68	18.55	-4	14,263	-0.03%
2021/05/03	20.1	18.76	1	18.65	18.70	19.1	13,977	0.14%
2021/04/29	80	19.02	14.2	19.04	19.00	65.8	13,824	0.48%
2021/04/28	94.1	19.08	18.3	19.10	19.10	75.8	13,688	0.55%
2021/04/27	180.4	19.26	20	19.20	19.25	160.4	13,701	1.17%	大買/鉅額交易
2021/04/26	4	19.40	44.1	19.67	19.80	-40.1	13,132	-0.31%
2021/04/23	15	19.39	0.5	19.40	19.45	14.5	12,946	0.11%
2021/04/22	301	19.45	13.6	19.45	19.50	287.4	12,998	2.21%	大買/鉅額交易
2021/04/21	333.1	19.45	65	19.47	19.45	268.1	12,883	2.08%	大買/鉅額交易
2021/04/20	302	19.50	26	19.55	19.65	276	12,834	2.15%	大買/鉅額交易
2021/04/19	5	19.25	300.2	19.50	19.50	-295.2	12,726	-2.32%	大賣/鉅額交易
2021/04/16	0	0.00	65	19.20	19.25	-65	12,615	-0.52%
2021/04/15	1	19.15	6	19.20	19.20	-5	12,660	-0.04%
2021/04/14	1	19.00	58	18.95	19.00	-57	12,435	-0.46%
2021/04/13	1.5	18.83	10	18.85	18.80	-8.5	12,321	-0.07%
2021/04/12	36.7	18.60	1	18.55	18.60	35.7	12,221	0.29%
2021/04/09	12	18.57	3	18.62	18.55	9	12,179	0.07%
2021/04/08	3.5	18.66	25	18.66	18.65	-21.5	12,192	-0.18%
2021/04/07	2.1	18.68	2	18.65	18.75	0.1	12,406	0.00%
2021/04/06	112.1	18.70	4.1	18.71	18.70	108	12,315	0.88%	大買/鉅額交易
2021/04/01	0	0.00	11	18.68	18.65	-11	12,249	-0.09%
2021/03/31	24	18.61	2	18.70	18.65	22	12,180	0.18%
2021/03/30	0	0.00	16	18.54	18.60	-16	12,000	-0.13%
2021/03/29	51	18.45	5	18.44	18.45	46	11,801	0.39%
2021/03/26	1	18.35	4.1	18.38	18.35	-3.1	11,753	-0.03%
2021/03/25	3.9	18.34	8.3	18.33	18.35	-4.4	11,694	-0.04%
2021/03/24	2.5	18.25	0	0.00	18.25	2.5	11,846	0.02%
2021/03/23	0.1	18.25	0	0.00	18.20	0.1	11,824	0.00%
2021/03/22	7.2	18.22	1	18.20	18.20	6.2	11,895	0.05%
2021/03/19	2.1	18.20	10.9	18.26	18.30	-8.8	11,924	-0.07%
2021/03/18	2.1	18.35	0.2	18.35	18.35	1.9	11,716	0.02%
2021/03/17	107.1	18.50	0	0.00	18.40	107.1	11,720	0.91%	大買/鉅額交易
2021/03/16	9	18.52	8	18.52	18.55	1	11,608	0.01%
2021/03/15	4.1	18.38	23	18.39	18.35	-19	11,566	-0.16%
2021/03/12	3.8	18.27	15	18.27	18.35	-11.2	11,730	-0.10%
2021/03/11	10.2	18.30	13	18.35	18.30	-2.8	11,793	-0.02%
2021/03/10	7.6	18.26	0	0.00	18.30	7.6	11,705	0.06%
2021/03/09	10	18.14	0.7	18.30	18.30	9.3	11,697	0.08%
2021/03/08	27	18.05	0	0.00	18.00	27	11,582	0.23%
2021/03/05	6	18.00	0	0.00	18.05	6	11,527	0.05%
2021/03/04	12.8	17.99	2	18.10	18.15	10.8	12,006	0.09%
2021/03/03	10.1	18.25	10.5	18.11	18.20	-0.4	11,946	0.00%
2021/03/02	9	18.03	0.6	18.10	18.00	8.4	11,757	0.07%
2021/02/26	109	18.01	11	18.00	18.15	98	11,657	0.84%	大買/
2021/02/25	4	18.26	16	18.28	18.30	-12	11,385	-0.11%
2021/02/24	3	18.22	4	18.19	18.20	-1	11,299	-0.01%
2021/02/23	2	17.93	10	18.09	18.15	-8	11,252	-0.07%
2021/02/22	4.5	18.00	4	17.96	17.90	0.5	11,144	0.00%
2021/02/19	6.1	17.77	0	0.00	17.90	6.1	11,139	0.05%
2021/02/18	1	17.90	10.1	17.95	17.90	-9.1	11,114	-0.08%
2021/02/17	11.3	17.72	7.4	17.76	17.80	3.9	11,076	0.04%
2021/02/05	1.2	17.37	0	0.00	17.45	1.2	10,857	0.01%
2021/02/04	15	17.37	10	17.40	17.40	5	10,894	0.05%
2021/02/03	12.1	17.29	6	17.34	17.40	6.1	11,101	0.05%
2021/02/02	7.1	17.31	3	17.32	17.25	4.1	11,225	0.04%
2021/02/01	3.6	17.28	21	17.30	17.20	-17.4	11,234	-0.16%
2021/01/29	6.2	17.20	42	17.25	17.15	-35.9	11,168	-0.32%
2021/01/28	11.1	17.34	10	17.35	17.30	1.1	10,905	0.01%
2021/01/27	14.1	17.41	0.1	17.50	17.40	14	10,698	0.13%
2021/01/26	3	17.45	15.3	17.45	17.45	-12.3	10,625	-0.12%
2021/01/25	33.1	17.51	8	17.50	17.50	25.1	10,620	0.24%
2021/01/22	32.4	17.47	1	17.50	17.45	31.4	10,667	0.29%
2021/01/21	2.1	17.60	0	0.00	17.60	2.1	10,581	0.02%
2021/01/20	16.2	17.70	0	0.00	17.60	16.2	10,516	0.15%
2021/01/19	0.1	17.95	1	17.90	17.90	-0.9	10,212	-0.01%
2021/01/18	4.3	17.88	1	17.85	17.90	3.3	10,180	0.03%
2021/01/15	5.1	18.10	1	18.05	17.95	4.1	10,097	0.04%
2021/01/14	1.8	18.18	2.1	18.17	18.15	-0.3	10,015	0.00%
2021/01/13	2	18.10	0	0.00	18.15	2	10,011	0.02%
2021/01/12	7.1	18.09	0	0.00	18.05	7.1	10,006	0.07%
2021/01/11	6	18.28	20.1	18.22	18.30	-14.1	9,971	-0.14%
2021/01/08	32.2	18.15	14	18.30	18.30	18.2	9,947	0.18%
2021/01/07	6.1	18.10	10.2	18.10	18.10	-4.1	9,772	-0.04%
2021/01/06	3.3	18.01	22.3	18.05	18.00	-19	9,778	-0.19%
2021/01/05	0	0.00	2	18.13	18.20	-2	9,749	-0.02%
2021/01/04	1.3	18.15	10	18.10	18.15	-8.7	9,757	-0.09%
2020/12/31	12	18.27	32	18.27	18.25	-20	9,683	-0.21%
2020/12/30	0	0.00	25.9	18.17	18.35	-25.9	9,616	-0.27%
2020/12/29	0.1	17.95	1	17.90	17.95	-0.9	9,377	-0.01%
2020/12/28	1	17.85	0	0.00	17.95	1	9,414	0.01%
2020/12/24	7	17.77	10	17.75	17.75	-3	9,443	-0.03%
2020/12/22	9	17.81	5	17.75	17.75	4	9,566	0.04%
2020/12/21	5	17.85	12.6	17.89	17.95	-7.6	9,821	-0.08%
2020/12/18	6.2	17.68	0	0.00	17.65	6.2	9,876	0.06%
2020/12/17	0	0.00	1	17.75	17.80	-1	9,776	-0.01%
2020/12/16	4	17.80	3	17.82	17.85	1	9,787	0.01%
2020/12/15	8.1	17.60	0	0.00	17.65	8.1	9,774	0.08%
2020/12/14	2	17.85	0	0.00	17.75	2	9,665	0.02%
2020/12/11	36	17.80	7	17.80	17.75	29	9,673	0.30%
2020/12/10	10	17.72	2	17.68	17.70	8	9,566	0.08%
2020/12/09	20	17.69	0	0.00	17.70	20	9,546	0.21%
2020/12/08	49.2	17.86	15.3	17.89	17.80	33.9	9,439	0.36%
2020/12/07	32.1	18.10	1	18.05	18.10	31.1	9,191	0.34%
2020/12/04	19.1	18.16	10.4	18.13	18.20	8.6	9,112	0.09%
2020/12/03	25.7	18.02	10	18.05	18.05	15.7	9,059	0.17%
2020/12/02	13.2	18.04	1	18.10	18.10	12.2	9,028	0.14%
2020/12/01	1.1	18.06	0	0.00	18.15	1.1	9,127	0.01%
2020/11/30	15.4	18.11	0	0.00	18.15	15.4	9,133	0.17%
2020/11/27	4	18.19	0	0.00	18.25	4	8,684	0.05%
2020/11/26	2.5	18.23	2.1	18.18	18.35	0.5	8,699	0.01%
2020/11/25	0	0.00	2	18.25	18.25	-2	8,971	-0.02%
2020/11/24	1.1	18.25	2	18.20	18.25	-0.9	8,954	-0.01%
2020/11/23	24.1	18.45	3	18.40	18.40	21.1	8,948	0.24%
2020/11/20	5.1	18.30	2.9	18.35	18.40	2.2	8,892	0.02%
2020/11/19	0.5	18.50	400	18.46	18.55	-399.5	8,887	-4.50%	大賣/鉅額交易
2020/11/18	1.1	18.55	0.1	18.50	18.60	1	8,887	0.01%
2020/11/17	20.2	18.45	3	18.50	18.50	17.2	8,824	0.19%
2020/11/16	10.2	18.45	0	0.00	18.50	10.2	9,026	0.11%
2020/11/13	6.1	18.23	7	18.16	18.30	-0.9	9,039	-0.01%
2020/11/12	5	18.23	17	18.30	18.30	-12	9,077	-0.13%
2020/11/11	8.1	18.48	16	18.53	18.60	-8	9,078	-0.09%
2020/11/10	47.1	18.10	15.2	18.06	18.15	31.9	8,999	0.35%
2020/11/09	0.3	17.93	11.6	17.91	17.95	-11.4	9,418	-0.12%
2020/11/06	5.1	17.66	1	17.70	17.70	4.1	9,719	0.04%
2020/11/05	10.3	17.65	1	17.65	17.65	9.3	10,049	0.09%
2020/11/04	5.1	17.45	0	0.00	17.50	5.1	10,219	0.05%
2020/11/03	2	17.45	2.1	17.50	17.55	-0.1	10,329	0.00%
2020/11/02	26	17.22	6	17.36	17.45	20	10,413	0.19%
2020/10/30	8.2	17.22	0	0.00	17.20	8.2	10,425	0.08%
2020/10/29	24.4	17.30	0	0.00	17.25	24.4	10,416	0.23%
2020/10/28	0.7	17.50	0.1	17.50	17.45	0.7	10,413	0.01%
2020/10/27	13	17.45	2	17.40	17.45	11	10,478	0.10%
2020/10/26	0.1	17.65	35	17.60	17.50	-34.9	10,548	-0.33%
2020/10/23	1	17.40	0	0.00	17.40	1	10,651	0.01%
2020/10/22	9	17.38	1	17.30	17.45	8	10,777	0.07%
2020/10/21	21	17.35	0	0.00	17.30	21	10,929	0.19%
2020/10/20	265.3	17.35	1	17.35	17.40	264.3	10,978	2.41%	大買/鉅額交易
2020/10/19	4	17.45	41	17.50	17.40	-37	10,950	-0.34%
2020/10/16	53	17.44	0	0.00	17.40	53	10,964	0.48%
2020/10/15	5	17.52	0	0.00	17.50	5	10,986	0.05%
2020/10/14	1,002	17.65	0	0.00	17.55	1,002	11,015	9.10%	大買/鉅額交易
2020/10/13	209	17.79	0	0.00	17.55	209	10,979	1.90%	大買/鉅額交易
2020/10/12	400	17.78	91.1	17.80	17.80	308.9	10,960	2.82%	大買/鉅額交易
2020/10/08	1.2	17.77	0	0.00	17.80	1.2	11,029	0.01%
2020/10/07	13.2	17.85	101	17.85	17.80	-87.8	11,093	-0.79%	大賣/
2020/10/06	0.2	18.00	102	17.85	17.90	-101.8	11,200	-0.91%	大賣/鉅額交易
2020/10/05	7	17.69	0	0.00	17.75	7	11,246	0.06%
2020/09/30	1	17.70	0.1	17.80	17.65	0.9	11,276	0.01%
2020/09/29	5	17.80	0	0.00	17.70	5	11,284	0.04%
2020/09/28	2	17.73	105	17.74	17.75	-103	11,378	-0.91%	大賣/鉅額交易
2020/09/25	10.3	17.43	19	17.46	17.50	-8.7	11,471	-0.08%
2020/09/24	180.2	17.27	1	17.30	17.25	179.2	11,389	1.57%	大買/鉅額交易
2020/09/23	41	17.70	5	17.70	17.70	36	11,189	0.32%
2020/09/22	37	17.85	4	17.85	17.80	33	11,077	0.30%
2020/09/21	5.3	18.02	3	18.05	17.95	2.3	11,089	0.02%
2020/09/18	4	18.09	200	18.13	18.15	-196	11,113	-1.76%	大賣/鉅額交易
2020/09/17	3	18.05	4.1	18.00	18.00	-1.1	11,057	-0.01%
2020/09/16	4.8	18.10	0.3	18.25	18.15	4.5	11,101	0.04%
2020/09/15	3.4	18.07	200	18.10	18.15	-196.6	11,089	-1.77%	大賣/鉅額交易
2020/09/14	3.9	18.03	209	18.05	18.10	-205.1	11,297	-1.82%	大賣/鉅額交易
2020/09/11	18.3	18.00	216	18.00	18.10	-197.7	11,344	-1.74%	大賣/鉅額交易
2020/09/10	3	18.00	3	18.02	18.05	0	11,362	0.00%
2020/09/09	10	17.93	0.4	18.10	18.00	9.6	11,490	0.08%
2020/09/08	8	17.99	117	18.09	18.10	-109	11,601	-0.94%	大賣/鉅額交易
2020/09/07	11.1	17.87	26	17.86	18.00	-14.9	11,831	-0.13%
2020/09/04	30.1	17.88	6	18.00	17.80	24.1	11,982	0.20%
2020/09/03	4	17.99	100	18.05	18.00	-96	11,939	-0.80%
2020/09/02	17	18.01	18.1	18.00	18.00	-1.1	11,980	-0.01%
2020/09/01	18	18.09	2	18.10	18.05	16	11,996	0.13%
2020/08/31	36	18.24	0	0.00	18.05	36	11,938	0.30%
2020/08/28	6	18.35	0	0.00	18.45	6	11,760	0.05%
2020/08/27	13	18.38	1	18.40	18.40	12	11,945	0.10%
2020/08/26	2	18.40	2.1	18.55	18.50	-0.1	11,945	0.00%
2020/08/25	5.4	18.47	15.2	18.48	18.45	-9.7	12,090	-0.08%
2020/08/24	20.9	18.43	0	0.00	18.40	20.9	12,362	0.17%
2020/08/21	7	18.54	2	18.60	18.60	5	12,414	0.04%
2020/08/20	60.3	18.60	18	18.56	18.45	42.3	12,423	0.34%
2020/08/19	8	18.83	3	18.82	18.80	5	12,273	0.04%
2020/08/18	20	18.80	5	18.85	18.90	15	12,200	0.12%
2020/08/17	13	18.81	0	0.00	18.80	13	12,283	0.11%
2020/08/14	52.2	18.85	5	18.90	18.80	47.2	12,268	0.38%
2020/08/13	118	18.85	13	18.83	18.95	105	12,163	0.86%	大買/鉅額交易
2020/08/12	70.5	20.10	10	20.11	20.15	60.5	11,672	0.52%
2020/08/11	16	20.25	1	20.25	20.15	15	11,323	0.13%
2020/08/10	101	20.31	21	20.25	20.30	80	11,058	0.72%	大買/
2020/08/07	13	20.40	13	20.40	20.40	0	10,928	0.00%
2020/08/06	1.1	20.31	2	20.35	20.40	-0.9	10,860	-0.01%
2020/08/05	8	20.02	0	0.00	20.15	8	10,867	0.07%
2020/08/04	14	20.05	0	0.00	20.00	14	10,947	0.13%
2020/08/03	22	20.03	50	20.05	20.00	-28	10,886	-0.26%
2020/07/31	27	20.11	5	20.15	20.10	22	10,802	0.20%
2020/07/30	25	20.10	53	20.10	20.15	-28	10,800	-0.26%
2020/07/29	1	20.00	16	20.08	20.00	-15	10,778	-0.14%
2020/07/28	63	19.97	0	0.00	19.95	63	10,876	0.58%
2020/07/27	74	19.92	25	19.98	19.85	49	11,090	0.44%
2020/07/24	76	20.05	11.9	20.05	20.00	64.1	11,168	0.57%
2020/07/23	6.9	20.11	3	20.12	20.15	3.9	11,310	0.03%
2020/07/22	32	20.16	8.1	20.16	20.20	23.9	11,440	0.21%
2020/07/21	3	20.20	14	20.11	20.20	-11	11,520	-0.10%
2020/07/20	1	20.10	8	20.08	20.05	-7	11,536	-0.06%
2020/07/17	1	20.15	4	20.12	20.10	-3	11,630	-0.03%
2020/07/16	22	20.09	0	0.00	20.05	22	11,941	0.18%
2020/07/15	16	20.05	3	20.07	20.20	13	11,980	0.11%
2020/07/14	3	20.03	5	20.00	20.05	-2	12,057	-0.02%
2020/07/13	37	20.09	0	0.00	20.05	37	12,172	0.30%
2020/07/10	6	20.10	18	20.07	20.15	-12	12,355	-0.10%
2020/07/09	18	20.22	0	0.00	20.20	18	12,516	0.14%
2020/07/08	3	20.27	42.2	20.27	20.35	-39.2	12,750	-0.31%
2020/07/07	242	20.31	0	0.00	20.35	242	12,910	1.87%	大買/鉅額交易
2020/07/06	24	20.25	209	20.49	20.50	-185	12,931	-1.43%	大賣/鉅額交易
2020/07/03	16	20.20	17	20.19	20.15	-1	12,943	-0.01%
2020/07/02	22	20.05	17	20.06	20.10	5	13,072	0.04%
2020/07/01	14	20.05	6	20.00	20.05	8	13,325	0.06%
2020/06/30	1	20.00	23	19.95	20.00	-22	13,492	-0.16%
2020/06/29	208	19.86	20	19.80	19.90	188	13,603	1.38%	大買/鉅額交易
2020/06/24	3	20.00	0	0.00	19.90	3	13,766	0.02%
2020/06/23	2	19.90	2	19.85	19.90	0	14,052	0.00%
2020/06/22	16	19.80	0	0.00	19.90	16	14,208	0.11%
2020/06/19	42	19.89	5	19.90	19.80	37	14,771	0.25%
2020/06/18	110	19.90	40	19.90	19.90	70	14,923	0.47%	大買/
2020/06/17	11	19.95	2	19.90	20.10	9	15,146	0.06%
2020/06/16	0	0.00	4	20.00	19.95	-4	15,907	-0.03%
2020/06/15	7	19.75	22	19.70	19.70	-15	16,606	-0.09%
2020/06/12	57	19.68	6	19.70	19.80	51	17,069	0.30%
2020/06/11	23	20.20	4	20.13	20.05	19	17,638	0.11%
2020/06/10	4	20.36	20	20.36	20.40	-16	17,954	-0.09%
2020/06/09	18	20.31	76	20.26	20.35	-58	18,635	-0.31%
2020/06/08	2	20.20	42	20.28	20.35	-40	19,268	-0.21%
2020/06/05	2	20.20	40	20.20	20.20	-38	19,397	-0.20%
2020/06/04	23	20.43	0	0.00	20.25	23	19,814	0.12%
2020/06/03	223	20.20	41	20.20	20.30	182	20,194	0.90%	大買/鉅額交易
2020/06/02	15	19.69	0	0.00	19.90	15	20,134	0.07%
2020/06/01	7	19.73	1	19.60	19.65	6	20,134	0.03%
2020/05/29	0	0.00	5	19.45	19.45	-5	20,023	-0.02%
2020/05/28	13	19.54	1	19.50	19.50	12	19,771	0.06%
2020/05/27	3	19.45	23.1	19.45	19.50	-20.1	20,080	-0.10%
2020/05/26	6	19.40	1	19.40	19.40	5	20,220	0.02%
2020/05/25	12	19.15	0	0.00	19.20	12	20,268	0.06%
2020/05/22	74	19.31	0	0.00	19.10	74	20,435	0.36%
2020/05/20	5	19.30	0	0.00	19.40	5	20,653	0.02%
2020/05/19	0	0.00	1	19.30	19.30	-1	20,766	0.00%
2020/05/18	5	19.01	0	0.00	19.00	5	20,864	0.02%
2020/05/15	36	19.05	0	0.00	19.00	36	20,810	0.17%
2020/05/14	22	19.07	0	0.00	19.05	22	20,703	0.11%
2020/05/13	1	19.20	1	19.10	19.20	0	20,668	0.00%
2020/05/12	19	19.18	5	19.16	19.15	14	20,684	0.07%
2020/05/11	2	19.38	11	19.35	19.35	-9	20,613	-0.04%
2020/05/08	17	19.12	0	0.00	19.05	17	20,489	0.08%
2020/05/07	2	19.05	0	0.00	18.95	2	20,559	0.01%
2020/05/06	14	18.97	10	18.95	18.95	4	20,609	0.02%
2020/05/05	9	19.04	0	0.00	19.05	9	20,639	0.04%
2020/05/04	13	19.01	0	0.00	19.00	13	20,717	0.06%
2020/04/30	5	19.44	33	19.42	19.45	-28	20,655	-0.14%
2020/04/29	46	19.19	111	19.06	19.20	-65	20,648	-0.31%	大賣/
2020/04/28	30	18.84	13	18.81	18.90	17	20,607	0.08%
2020/04/27	34	18.35	6	18.29	18.35	28	21,054	0.13%
2020/04/24	16	18.12	1	18.15	18.05	15	21,010	0.07%
2020/04/23	28	18.21	0	0.00	18.05	28	20,911	0.13%
2020/04/22	0	18.20	1	18.00	18.05	-1	20,838	0.00%
2020/04/21	29	18.14	92	18.10	18.05	-63	20,752	-0.30%
2020/04/20	114.6	18.59	0	0.00	18.55	114.6	20,477	0.56%	大買/鉅額交易
2020/04/17	0	0.00	127	18.79	18.65	-127	20,474	-0.62%	大賣/鉅額交易
2020/04/16	217	18.68	15	18.60	18.60	202	20,299	1.00%	大買/鉅額交易
2020/04/15	5	18.77	14	18.87	18.90	-9	20,134	-0.04%
2020/04/14	0	0.00	9	18.36	18.50	-9	19,874	-0.05%
2020/04/13	33	18.17	15	18.15	18.15	18	19,681	0.09%
2020/04/10	59	18.56	86	18.54	18.70	-27	19,420	-0.14%
2020/04/09	59	18.30	1	18.30	18.35	58	19,230	0.30%
2020/04/08	29	18.16	17	18.30	18.30	12	19,084	0.06%
2020/04/07	2	18.05	3	18.10	18.10	-1	18,940	-0.01%
2020/04/06	4	17.90	12.3	17.83	17.95	-8.3	18,833	-0.04%
2020/04/01	33	17.86	1	17.85	17.80	32	18,499	0.17%
2020/03/31	6	18.08	6.7	18.08	18.05	-0.7	18,287	0.00%
2020/03/30	4	17.65	50	18.10	18.05	-46	18,042	-0.25%
2020/03/27	32	18.12	315	18.35	18.10	-283	17,787	-1.59%	大賣/鉅額交易
2020/03/26	8	17.91	9	17.74	18.00	-1	17,500	-0.01%
2020/03/25	390.2	17.96	8	17.93	17.95	382.2	17,513	2.18%	大買/鉅額交易
2020/03/24	1	17.50	44	17.66	17.50	-43	16,969	-0.25%
2020/03/23	33.3	17.00	2	17.15	17.00	31.3	16,761	0.19%
2020/03/20	75	17.24	142	17.43	17.65	-67	16,517	-0.41%	大賣/
2020/03/19	169.1	16.51	87	16.60	16.15	82.1	15,734	0.52%	大買/
2020/03/18	46	17.50	4	17.40	17.50	42	14,982	0.28%
2020/03/17	250.1	17.87	8	17.93	17.85	242.1	14,459	1.67%	大買/鉅額交易
2020/03/16	60.1	18.96	5	18.94	18.75	55.1	13,625	0.40%
2020/03/13	116.2	18.80	42	19.20	19.55	74.2	13,086	0.57%	大買/
2020/03/12	94	20.03	12	19.97	20.00	82	12,287	0.67%
2020/03/11	16	20.90	6	20.89	20.75	10	11,610	0.09%
2020/03/10	77	20.64	7	20.71	20.90	70	11,333	0.62%
2020/03/09	68.2	21.06	52	21.20	21.05	16.2	10,878	0.15%
2020/03/06	12	21.40	0	0.00	21.40	12	10,379	0.12%
2020/03/05	1	21.60	0	0.00	21.65	1	10,227	0.01%
2020/03/04	4	21.44	1	21.45	21.50	3	10,210	0.03%
2020/03/03	4	21.41	0	0.00	21.45	4	10,137	0.04%
2020/03/02	94	21.26	20	21.30	21.25	74	10,019	0.74%
2020/02/27	25	21.53	13	21.51	21.55	12	10,055	0.12%
2020/02/26	20.1	21.58	0	0.00	21.55	20.1	9,910	0.20%
2020/02/25	12.1	21.55	0	0.00	21.65	12.1	9,729	0.12%
2020/02/24	49.1	21.73	0	0.00	21.70	49.1	9,605	0.51%
2020/02/21	17.1	21.93	0.2	22.00	21.90	16.9	9,320	0.18%
2020/02/20	58	22.11	2	22.23	22.10	56	9,135	0.61%
2020/02/19	4.1	22.02	4	21.99	22.15	0.1	8,980	0.00%
2020/02/18	6	21.86	0	0.00	21.90	6	8,824	0.07%
2020/02/17	6	21.82	60	21.80	21.85	-54	8,926	-0.60%
2020/02/14	0	0.00	10	21.80	21.85	-10	8,987	-0.11%
2020/02/13	25	21.85	4	21.85	21.85	21	8,991	0.23%
2020/02/12	5	21.85	0	0.00	21.80	5	9,133	0.05%
2020/02/11	2.7	21.81	0	0.00	21.75	2.7	9,100	0.03%
2020/02/10	1	21.70	13.5	21.74	21.75	-12.5	9,110	-0.14%
2020/02/07	2	21.85	0.5	21.90	21.80	1.5	9,049	0.02%
2020/02/06	2	21.93	0	0.00	21.90	2	9,067	0.02%
2020/02/05	2	21.70	1	21.80	21.75	1	9,015	0.01%
2020/02/04	1.8	21.69	0.4	21.75	21.60	1.4	8,980	0.02%
2020/02/03	17	21.14	0	0.00	21.40	17	9,020	0.19%
2020/01/31	5	21.69	5	21.70	21.65	0	8,818	0.00%
2020/01/30	34	21.68	187.2	21.78	21.50	-153.2	8,640	-1.77%	大賣/鉅額交易
2020/01/20	0	0.00	3	22.43	22.45	-3	7,973	-0.04%
2020/01/17	0	0.00	101	22.30	22.30	-101	7,876	-1.28%	大賣/鉅額交易
2020/01/16	11	22.20	11	22.18	22.20	0	7,915	0.00%
2020/01/15	5	22.15	7	22.24	22.25	-2	7,924	-0.03%
2020/01/14	6	22.30	14.8	22.26	22.30	-8.8	7,920	-0.11%
2020/01/13	20	22.00	22	22.15	22.20	-2	7,889	-0.03%
2020/01/10	1	22.00	0	0.00	22.00	1	7,800	0.01%
2020/01/09	3	21.88	0	0.00	21.90	3	7,784	0.04%
2020/01/08	9	21.86	29.1	21.90	21.80	-20.1	7,815	-0.26%
2020/01/07	2.1	21.93	400	21.90	22.00	-397.9	7,773	-5.12%	大賣/鉅額交易
2020/01/06	3.2	21.91	1	21.95	21.90	2.2	7,792	0.03%
2020/01/03	0	0.00	5	22.05	22.05	-5	7,834	-0.06%
2020/01/02	0	0.00	3	21.95	22.00	-3	7,861	-0.04%
2019/12/31	9	22.00	0	0.00	22.00	9	7,849	0.11%
2019/12/30	1	22.00	1	22.10	22.10	0	7,829	0.00%
2019/12/26	5	21.95	20	21.96	22.00	-15	7,860	-0.19%
2019/12/25	0	0.00	5	21.90	21.95	-5	8,036	-0.06%
2019/12/24	1	21.95	2.9	21.97	21.95	-1.9	8,136	-0.02%
2019/12/23	1	21.95	27.5	22.00	22.05	-26.5	8,179	-0.32%
2019/12/20	4	21.85	300	22.18	21.85	-296	8,199	-3.61%	大賣/鉅額交易
2019/12/19	1	22.10	265	22.16	22.20	-264	7,982	-3.31%	大賣/鉅額交易
2019/12/18	0	0.00	809	22.06	22.20	-809	7,992	-10.12%	大賣/鉅額交易
2019/12/17	10.1	21.85	200.5	21.90	21.95	-190.4	8,077	-2.36%	大賣/鉅額交易
2019/12/16	0	0.00	200	21.88	21.80	-200	8,078	-2.48%	大賣/鉅額交易
2019/12/13	6	21.89	204.1	21.85	21.85	-198.1	8,162	-2.43%	大賣/鉅額交易
2019/12/12	5	21.76	1.2	21.80	21.75	3.8	8,200	0.05%
2019/12/11	34	21.65	0	0.00	21.75	34	8,213	0.41%
2019/12/09	5	21.65	0	0.00	21.75	5	8,565	0.06%
2019/12/06	22	21.63	0	0.00	21.60	22	8,696	0.25%
2019/12/05	3	21.72	0	0.00	21.70	3	8,719	0.03%
2019/12/04	1	21.65	3	21.65	21.75	-2	8,783	-0.02%
2019/12/03	0	0.00	2.2	21.66	21.75	-2.2	8,850	-0.02%
2019/12/02	0	0.00	5	21.67	21.70	-5	8,940	-0.06%
2019/11/29	13	21.78	1	21.75	21.70	12	8,940	0.13%
2019/11/27	0	0.00	0.1	21.95	21.95	-0.1	9,056	0.00%
2019/11/26	24	21.90	0	0.00	21.75	24	9,130	0.26%
2019/11/25	0	0.00	0.2	21.90	21.90	-0.2	8,720	0.00%
2019/11/22	3	21.70	0	0.00	21.75	3	8,910	0.03%
2019/11/21	10	21.72	0	0.00	21.70	10	9,034	0.11%
2019/11/20	1	21.85	3	21.80	21.90	-2	8,972	-0.02%
2019/11/19	11	21.77	0	0.00	21.90	11	9,012	0.12%
2019/11/18	15	21.78	2.1	21.90	21.90	12.9	9,096	0.14%
2019/11/15	4	21.84	1	21.85	21.80	3	9,174	0.03%
2019/11/14	6	21.58	0	0.00	21.60	6	9,331	0.06%
2019/11/13	7.2	21.83	10	21.90	21.80	-2.8	9,501	-0.03%
2019/11/12	3	22.00	2	22.00	22.00	1	10,102	0.01%
2019/11/11	10	21.98	5	21.90	22.00	5	10,672	0.05%
2019/11/08	0	0.00	5	22.20	22.30	-5	10,799	-0.05%
2019/11/07	0.1	22.35	0	0.00	22.35	0.1	11,049	0.00%
2019/11/05	29	22.19	1	22.10	22.30	28	11,250	0.25%
2019/11/04	8	22.17	11	22.11	22.20	-3	11,384	-0.03%
2019/11/01	24	22.01	15	22.05	22.05	9	11,523	0.08%
2019/10/31	19	21.97	15	21.95	21.90	4	11,689	0.03%
2019/10/30	0	0.00	1	21.70	21.80	-1	11,664	-0.01%
2019/10/29	1	21.55	0.1	21.60	21.60	0.9	11,879	0.01%
2019/10/28	20	21.55	11	21.50	21.55	9	12,030	0.07%
2019/10/24	0.1	21.45	0	0.00	21.45	0.1	12,163	0.00%
2019/10/23	0	0.00	0.1	21.35	21.30	-0.1	12,290	0.00%
2019/10/22	1	21.25	0	0.00	21.35	1	12,355	0.01%
2019/10/21	1	21.25	0	0.00	21.30	1	12,387	0.01%
2019/10/17	0	0.00	10	21.20	21.30	-10	12,495	-0.08%
2019/10/16	33	21.20	10	21.20	21.25	23	12,497	0.18%
2019/10/15	1	21.10	0	0.00	21.20	1	12,529	0.01%
2019/10/14	1	21.15	11	21.20	21.20	-10	12,570	-0.08%
2019/10/09	8.9	21.04	10	21.00	21.10	-1.1	12,596	-0.01%
2019/10/08	1	21.05	0.2	21.20	21.20	0.8	12,633	0.01%
2019/10/07	1	21.05	1	21.10	21.10	0	12,751	0.00%
2019/10/04	1	21.05	1	21.10	21.10	0	12,932	0.00%
2019/10/03	1	21.05	20	21.10	21.05	-19	12,971	-0.15%
2019/10/02	2	21.23	0	0.00	21.20	2	12,951	0.02%
2019/10/01	0	0.00	2.5	21.22	21.30	-2.5	12,897	-0.02%
2019/09/27	4	21.00	0	0.00	20.95	4	12,776	0.03%
2019/09/26	1	21.05	0	0.00	21.15	1	12,765	0.01%
2019/09/25	2	21.10	0	0.00	21.15	2	12,843	0.02%
2019/09/24	1	21.25	0	0.00	21.20	1	12,877	0.01%
2019/09/23	0	0.00	0.4	21.30	21.25	-0.4	12,895	0.00%
2019/09/20	15	21.15	0.2	21.30	21.25	14.8	12,970	0.11%
2019/09/19	0	0.00	5.3	21.16	21.20	-5.3	12,766	-0.04%
2019/09/18	5	21.23	13	21.25	21.20	-8	12,728	-0.06%
2019/09/17	7.6	20.94	12.1	21.10	21.10	-4.4	12,648	-0.04%
2019/09/16	0.1	21.05	0	0.00	20.95	0.1	12,747	0.00%
2019/09/12	0.9	21.00	9	20.97	20.95	-8.1	12,772	-0.06%
2019/09/11	5.1	20.80	47	20.85	20.95	-41.9	12,872	-0.33%
2019/09/10	1	20.80	6	20.77	20.85	-5	12,801	-0.04%
2019/09/09	4	20.45	0	0.00	20.50	4	12,754	0.03%
2019/09/06	3	20.25	2	20.20	20.30	1	12,782	0.01%
2019/09/05	32	20.14	202	20.18	20.15	-170	12,841	-1.32%	大賣/鉅額交易
2019/09/04	1	19.90	353	19.99	20.00	-352	13,162	-2.67%	大賣/鉅額交易
2019/09/03	7	19.94	200	20.00	19.90	-193	13,435	-1.44%	大賣/鉅額交易
2019/09/02	1	19.95	6	19.92	20.00	-5	13,540	-0.04%
2019/08/30	0.4	20.00	501	19.78	19.95	-500.6	13,619	-3.68%	大賣/鉅額交易
2019/08/29	50.1	19.65	200	19.68	19.70	-149.9	13,587	-1.10%	大賣/鉅額交易
2019/08/28	5	19.66	0	0.00	19.65	5	13,623	0.04%
2019/08/26	1.2	19.67	0	0.00	19.65	1.2	13,660	0.01%
2019/08/23	1	19.90	1	19.90	19.90	0	13,694	0.00%
2019/08/21	0	0.00	5	19.90	19.85	-5	14,122	-0.04%
2019/08/20	6	19.91	0	0.00	19.95	6	14,070	0.04%
2019/08/19	3	19.90	1	20.00	19.95	2	14,005	0.01%
2019/08/16	15	19.67	2	19.85	19.85	13	13,875	0.09%
2019/08/15	32	19.62	25	19.63	19.65	7	13,621	0.05%
2019/08/14	37	21.43	28.3	21.41	21.50	8.7	13,136	0.07%
2019/08/13	72	21.32	6	21.35	21.20	66	12,625	0.52%
2019/08/12	20	21.40	0	0.00	21.40	20	12,379	0.16%
2019/08/08	1	21.25	25	21.33	21.35	-24	12,229	-0.20%
2019/08/07	2	21.20	3	21.28	21.25	-1	12,227	-0.01%
2019/08/06	25	21.08	4	21.05	21.20	21	12,198	0.17%
2019/08/05	5	21.34	12	21.32	21.30	-7	12,044	-0.06%
2019/08/02	7	21.31	11	21.35	21.35	-4	11,943	-0.03%
2019/08/01	3	21.73	2	21.70	21.60	1	11,832	0.01%
2019/07/31	0	0.00	20	21.85	21.95	-20	11,746	-0.17%
2019/07/30	45	21.85	33.8	21.81	21.85	11.2	11,457	0.10%
2019/07/29	14	21.70	4	21.70	21.70	10	11,429	0.09%
2019/07/26	10.1	21.75	0.5	21.70	21.70	9.6	11,397	0.08%
2019/07/25	10	21.65	2	21.70	21.70	8	11,489	0.07%
2019/07/24	10	21.35	33	21.40	21.45	-23	11,645	-0.20%
2019/07/23	0	0.00	3	21.43	21.40	-3	11,654	-0.03%
2019/07/22	2	21.40	0	0.00	21.40	2	11,606	0.02%
2019/07/18	8	21.30	2	21.30	21.30	6	11,666	0.05%
2019/07/17	1	21.15	0	0.00	21.30	1	11,652	0.01%
2019/07/16	1	21.15	0	0.00	21.20	1	11,570	0.01%
2019/07/15	1	21.20	0	0.00	21.20	1	11,519	0.01%
2019/07/12	20	21.23	0	0.00	21.20	20	11,468	0.17%
2019/07/11	0	0.00	1	21.15	21.20	-1	11,363	-0.01%
2019/07/10	0	0.00	4.9	20.93	21.00	-4.9	11,190	-0.04%
2019/07/09	8	20.80	1	20.80	20.85	7	11,054	0.06%
2019/07/08	4	20.80	0	0.00	20.90	4	11,069	0.04%
2019/07/05	0	21.00	0	0.00	20.90	0	11,100	0.00%
2019/07/03	9	20.70	3	20.80	20.80	6	11,133	0.05%
2019/07/02	3	20.72	0	0.00	20.80	3	11,116	0.03%
2019/07/01	17	20.76	0	0.00	20.75	17	11,019	0.15%
2019/06/28	0	0.00	1	20.95	20.85	-1	10,919	-0.01%
2019/06/27	1	20.90	16	20.95	21.00	-15	10,963	-0.14%
2019/06/26	0	0.00	1	20.85	20.80	-1	10,968	-0.01%
2019/06/21	8.1	20.85	0	0.00	20.75	8.1	10,882	0.07%
2019/06/20	8	20.94	2	21.15	20.90	6	10,707	0.06%
2019/06/19	2	20.80	1.1	20.91	21.00	0.9	10,603	0.01%
2019/06/18	14	20.64	0	0.00	20.65	14	10,345	0.14%
2019/06/17	10	20.60	100	20.60	20.65	-90	10,326	-0.87%
2019/06/14	17	20.51	101.5	20.55	20.50	-84.5	10,293	-0.82%	大賣/
2019/06/13	7	20.43	0	0.00	20.45	7	10,214	0.07%
2019/06/12	220	20.31	8	20.43	20.45	212	10,194	2.08%	大買/鉅額交易
2019/06/11	29	21.01	0	0.00	20.80	29	9,793	0.30%
2019/06/10	6	21.41	4	21.38	21.40	2	9,409	0.02%
2019/06/06	2	21.15	2.5	21.21	21.30	-0.5	9,389	-0.01%
2019/06/05	7	21.00	218	21.00	21.10	-211	9,333	-2.26%	大賣/鉅額交易
2019/06/04	2	20.98	862.2	21.00	21.00	-860.2	9,266	-9.28%	大賣/鉅額交易
2019/06/03	5	20.85	4	20.95	21.00	1	9,202	0.01%
2019/05/31	61	20.78	7	20.90	20.95	54	9,113	0.59%
2019/05/29	4	20.43	4	20.45	20.50	0	8,907	0.00%
2019/05/28	0	0.00	33.1	20.53	20.55	-33.1	8,985	-0.37%
2019/05/27	5	20.40	30	20.36	20.40	-25	8,657	-0.29%
2019/05/23	3	20.17	0	0.00	20.25	3	8,681	0.03%
2019/05/22	2	20.25	1	20.30	20.30	1	8,674	0.01%
2019/05/21	2.1	20.30	157.3	20.35	20.40	-155.2	8,763	-1.77%	大賣/鉅額交易
2019/05/20	2	20.05	0	0.00	20.05	2	8,592	0.02%
2019/05/17	3	19.93	1	20.00	19.90	2	8,520	0.02%
2019/05/16	21	19.96	0	0.00	19.90	21	8,501	0.25%
2019/05/15	0	0.00	0	20.05	20.00	0	8,434	0.00%
2019/05/14	9	19.95	60	19.95	19.95	-51	8,454	-0.60%
2019/05/13	3	20.07	1	20.10	20.05	2	8,375	0.02%
2019/05/10	18	20.11	1	20.10	20.10	17	8,407	0.20%
2019/05/09	10.5	20.02	0	20.05	20.05	10.5	8,385	0.12%
2019/05/08	20.9	20.08	2	20.18	20.20	18.9	8,300	0.23%
2019/05/07	9	20.10	0	0.00	20.10	9	8,221	0.11%
2019/05/06	62	19.99	7.5	20.00	20.00	54.5	8,299	0.66%
2019/05/03	9	20.15	0.5	20.20	20.20	8.5	8,142	0.10%
2019/05/02	26	20.31	5	20.20	20.25	21	8,057	0.26%
2019/04/30	136	20.20	80	20.22	20.20	56	7,910	0.71%	大買/
2019/04/29	0	0.00	51	19.80	19.90	-51	7,609	-0.67%
2019/04/26	1	19.65	0	0.00	19.70	1	7,604	0.01%
2019/04/25	0	0.00	54	19.61	19.70	-54	7,579	-0.71%
2019/04/24	2	19.55	29	19.53	19.60	-27	7,527	-0.36%
2019/04/22	9	19.33	5	19.30	19.35	4	7,517	0.05%
2019/04/19	18.3	19.25	22	19.23	19.30	-3.7	7,575	-0.05%
2019/04/18	12	19.20	6	19.20	19.20	6	7,597	0.08%
2019/04/17	1	19.20	10	19.20	19.25	-9	7,701	-0.12%
2019/04/16	0	0.00	9	19.25	19.20	-9	7,712	-0.12%
2019/04/12	0	0.00	11	19.20	19.25	-11	7,775	-0.14%
2019/04/11	8	19.20	5	19.20	19.20	3	7,745	0.04%
2019/04/10	3	19.25	11	19.28	19.30	-8	7,714	-0.10%
2019/04/09	6	19.22	11	19.20	19.25	-5	7,695	-0.06%
2019/04/03	9	19.21	18	19.20	19.20	-9	7,702	-0.12%
2019/04/02	1	19.25	0	0.00	19.25	1	7,731	0.01%
2019/04/01	5	19.27	0	0.00	19.25	5	7,772	0.06%
2019/03/29	1	19.15	1	19.20	19.40	0	7,667	0.00%
2019/03/28	4	19.06	0	0.00	19.05	4	7,613	0.05%
2019/03/27	5	19.11	50	19.15	19.15	-45	7,663	-0.59%
2019/03/26	2	19.18	1	19.20	19.20	1	7,785	0.01%
2019/03/25	4	19.08	0	0.00	19.15	4	7,900	0.05%
2019/03/22	19	19.21	2	19.20	19.25	17	7,883	0.22%
2019/03/21	0	0.00	15.8	19.30	19.35	-15.8	7,913	-0.20%
2019/03/20	50	19.20	2	19.28	19.30	48	7,963	0.60%
2019/03/19	3.5	19.21	9	19.22	19.20	-5.5	7,904	-0.07%
2019/03/18	30	19.05	0.8	19.10	19.10	29.2	7,873	0.37%
2019/03/15	30	19.00	11	19.00	19.00	19	7,920	0.24%
2019/03/13	1	18.85	1	18.90	18.95	0	7,925	0.00%
2019/03/12	2	18.90	1	18.95	18.90	1	7,962	0.01%
2019/03/11	2	18.85	1.6	18.82	18.75	0.4	7,961	0.01%
2019/03/08	8	18.70	63	18.70	18.75	-55	7,958	-0.69%
2019/03/07	0	18.90	20	18.80	18.80	-20	8,163	-0.24%
2019/03/06	0	0.00	1.3	18.90	18.90	-1.3	8,165	-0.02%
2019/03/05	2	18.78	0	0.00	18.85	2	8,175	0.02%
2019/03/04	0	0.00	2	18.88	18.85	-2	8,200	-0.02%
2019/02/27	11	18.85	8	18.86	18.90	3	8,112	0.04%
2019/02/26	0	0.00	1	18.75	18.70	-1	7,957	-0.01%
2019/02/25	5	18.65	0	0.00	18.70	5	7,871	0.06%
2019/02/22	1	18.60	5	18.60	18.65	-4	7,863	-0.05%
2019/02/20	20	18.50	1	18.55	18.55	19	7,842	0.24%
2019/02/19	0.6	18.50	0	0.00	18.45	0.6	7,774	0.01%
2019/02/18	1	18.45	1	18.45	18.45	0	7,771	0.00%
2019/02/15	6	18.31	0	0.00	18.30	6	7,738	0.08%
2019/02/14	0	0.00	62	18.40	18.40	-62	7,675	-0.81%
2019/02/13	6	18.40	2.6	18.45	18.40	3.4	7,614	0.04%
2019/02/12	291	18.50	1.5	18.50	18.50	289.5	7,519	3.85%	大買/鉅額交易
2019/02/11	180.1	18.49	5	18.50	18.45	175.1	7,493	2.34%	大買/鉅額交易
2019/01/30	1	18.40	4	18.40	18.45	-3	7,463	-0.04%
2019/01/29	4	18.34	0	0.00	18.40	4	7,361	0.05%
2019/01/28	17	18.36	0	0.00	18.45	17	7,326	0.23%
2019/01/25	3	18.45	2	18.40	18.45	1	7,334	0.01%
2019/01/24	0	0.00	15	18.20	18.30	-15	7,206	-0.21%
2019/01/23	0	0.00	3	18.20	18.25	-3	7,352	-0.04%
2019/01/22	21	18.15	0.6	18.20	18.20	20.4	7,402	0.28%
2019/01/21	6	18.25	0	0.00	18.20	6	7,363	0.08%
2019/01/18	2	18.20	48	18.16	18.25	-46	7,347	-0.63%
2019/01/16	2	17.95	0.8	17.95	17.95	1.2	7,476	0.02%
2019/01/15	0	0.00	5	18.00	18.10	-5	7,486	-0.07%
2019/01/14	7	17.92	5	17.99	18.00	2	7,440	0.03%
2019/01/11	5	17.85	0	0.00	18.00	5	7,627	0.07%
2019/01/08	0	0.00	25	17.79	17.70	-25	7,618	-0.33%
2019/01/07	2	17.65	5	17.65	17.80	-3	7,729	-0.04%
2019/01/04	20	17.40	10	17.45	17.40	10	7,848	0.13%
2019/01/03	0	0.00	0.1	17.50	17.50	-0.1	8,406	0.00%
2019/01/02	7	17.39	0	0.00	17.40	7	8,432	0.08%
2018/12/28	37	17.42	0	0.00	17.50	37	8,453	0.44%
2018/12/26	31	17.35	0	0.00	17.30	31	8,684	0.36%
2018/12/25	9.5	17.35	0	0.00	17.35	9.5	8,679	0.11%
2018/12/24	2	17.40	0	0.00	17.55	2	8,713	0.02%
2018/12/22	5	17.40	2	17.35	17.45	3	8,691	0.03%
2018/12/21	1	17.45	0	0.00	17.40	1	8,760	0.01%
2018/12/20	5	17.45	7	17.54	17.55	-2	8,755	-0.02%
2018/12/19	1	17.50	0	0.00	17.60	1	8,709	0.01%
2018/12/18	39	17.44	0	0.00	17.45	39	8,639	0.45%
2018/12/17	20	17.55	0	0.00	17.55	20	8,761	0.23%
2018/12/14	5	17.54	0.2	17.60	17.55	4.8	8,798	0.05%
2018/12/13	37	17.55	0	0.00	17.60	37	8,807	0.42%
2018/12/11	5	17.55	0	0.00	17.60	5	8,802	0.06%
2018/12/10	3	17.53	0	0.00	17.60	3	8,851	0.03%
2018/12/06	19	17.65	0	0.00	17.70	19	8,826	0.22%
2018/12/04	1	17.70	0	0.00	17.85	1	8,735	0.01%
2018/12/03	15	17.75	0	0.00	17.75	15	8,694	0.17%
2018/11/30	1	17.65	0	0.00	17.55	1	8,695	0.01%
2018/11/29	1	17.65	0	0.00	17.65	1	8,555	0.01%
2018/11/28	2	17.65	30.1	17.60	17.70	-28.1	8,504	-0.33%
2018/11/27	31	17.65	0	0.00	17.65	31	8,453	0.37%
2018/11/26	0	0.00	0.2	17.70	17.70	-0.2	8,501	0.00%
2018/11/23	3	17.62	0	0.00	17.60	3	8,495	0.04%
2018/11/22	2	17.63	11	17.65	17.65	-9	8,528	-0.11%
2018/11/21	3	17.62	0	0.00	17.65	3	8,561	0.04%
2018/11/19	9	17.80	6	17.85	17.80	3	8,565	0.04%
2018/11/16	6	17.65	0	0.00	17.80	6	8,575	0.07%
2018/11/15	2	17.65	0	0.00	17.70	2	8,641	0.02%
2018/11/14	2	17.65	0	0.00	17.70	2	8,715	0.02%
2018/11/13	3	17.57	0	0.00	17.60	3	8,848	0.03%
2018/11/12	1	17.70	0	0.00	17.70	1	8,931	0.01%
2018/11/09	0	0.00	1	17.55	17.70	-1	9,383	-0.01%
2018/11/08	4	17.60	0	0.00	17.70	4	9,848	0.04%
2018/11/07	1	17.55	2	17.60	17.65	-1	9,919	-0.01%
2018/11/06	0	0.00	2	17.53	17.55	-2	10,113	-0.02%
2018/11/05	181.1	17.40	10	17.40	17.55	171.1	10,444	1.64%	大買/鉅額交易
2018/11/01	1	17.35	0	0.00	17.40	1	10,719	0.01%
2018/10/31	1.1	17.36	1	17.40	17.45	0.1	10,817	0.00%
2018/10/30	10	17.20	0.6	17.35	17.35	9.4	10,711	0.09%
2018/10/29	6	17.15	10	17.15	17.15	-4	10,732	-0.04%
2018/10/26	0.6	17.30	0	0.00	17.25	0.6	10,803	0.01%
2018/10/25	5.5	17.07	10	17.22	17.25	-4.5	10,853	-0.04%
2018/10/24	4	17.23	0	0.00	17.30	4	11,042	0.04%
2018/10/23	1.1	17.40	31	17.30	17.30	-29.9	11,101	-0.27%
2018/10/22	7	17.40	0	0.00	17.50	7	11,146	0.06%
2018/10/19	0	0.00	14	17.35	17.55	-14	11,180	-0.13%
2018/10/18	3.1	17.40	0	0.00	17.50	3.1	11,035	0.03%
2018/10/17	5	17.50	2	17.40	17.50	3	11,046	0.03%
2018/10/16	4	17.55	24	17.35	17.50	-20	10,974	-0.18%
2018/10/15	7	17.52	0	0.00	17.45	7	10,855	0.06%
2018/10/12	4	17.51	10	17.59	17.75	-6	10,710	-0.06%
2018/10/11	55.1	17.59	37	17.64	17.50	18.1	10,559	0.17%
2018/10/09	0	0.00	0.2	18.15	18.10	-0.2	9,993	0.00%
2018/10/08	5	18.05	0	0.00	18.05	5	9,952	0.05%
2018/10/05	4	18.04	2	18.15	18.00	2	9,914	0.02%
2018/10/04	10	18.22	454.5	18.20	18.15	-444.5	9,755	-4.56%	大賣/鉅額交易
2018/10/03	2	18.38	7	18.39	18.40	-5	9,623	-0.05%
2018/10/02	21	18.40	0	0.00	18.35	21	9,619	0.22%
2018/10/01	13.4	18.50	6.5	18.50	18.55	6.9	9,520	0.07%
2018/09/28	7	18.50	2	18.50	18.50	5	9,562	0.05%
2018/09/27	14.1	18.42	5.3	18.45	18.50	8.8	9,516	0.09%
2018/09/26	2	18.40	0	18.45	18.45	2	9,434	0.02%
2018/09/25	2.1	18.45	33.1	18.42	18.45	-31	9,466	-0.33%
2018/09/21	4	18.41	11	18.49	18.50	-7	9,403	-0.07%
2018/09/20	0	0.00	203.7	18.25	18.30	-203.7	9,211	-2.21%	大賣/鉅額交易
2018/09/19	0.1	18.15	10.5	18.09	18.15	-10.4	9,210	-0.11%
2018/09/18	2.3	17.99	27.3	18.00	18.05	-25	9,231	-0.27%
2018/09/17	126	18.00	22	18.00	17.95	104	9,237	1.13%	大買/鉅額交易
2018/09/14	1	18.00	30.5	18.00	18.00	-29.5	9,266	-0.32%
2018/09/13	0.2	18.00	513	18.00	18.00	-512.8	9,298	-5.51%	大賣/鉅額交易
2018/09/12	0.7	17.95	2	17.88	17.95	-1.3	9,314	-0.01%
2018/09/11	1	17.75	0	0.00	17.85	1	9,380	0.01%
2018/09/10	2	17.75	109	17.80	17.85	-107	9,572	-1.12%	大賣/鉅額交易
2018/09/07	2	17.75	145	17.75	17.85	-143	9,789	-1.46%	大賣/鉅額交易
2018/09/06	1	17.75	0	0.00	17.75	1	9,844	0.01%
2018/09/05	201	17.90	0	0.00	17.80	201	9,826	2.05%	大買/鉅額交易
2018/09/04	0	0.00	7	17.90	18.00	-7	9,801	-0.07%
2018/09/03	55	17.99	3	17.90	17.95	52	9,912	0.52%
2018/08/31	0	0.00	204	18.00	18.00	-204	9,980	-2.04%	大賣/鉅額交易
2018/08/30	3.1	17.90	0	0.00	17.95	3.1	10,074	0.03%
2018/08/29	1	17.95	215	18.00	18.00	-214	10,095	-2.12%	大賣/鉅額交易
2018/08/28	1	17.85	166	17.85	17.90	-165	10,117	-1.63%	大賣/鉅額交易
2018/08/27	8	17.80	1	17.85	17.80	7	10,144	0.07%
2018/08/24	0	0.00	1	17.85	17.85	-1	10,181	-0.01%
2018/08/23	15	17.97	106	17.99	17.95	-91	10,610	-0.86%	大賣/
2018/08/22	5	17.93	32	18.00	18.00	-27	10,759	-0.25%
2018/08/21	8	17.87	0	0.00	17.90	8	10,681	0.07%
2018/08/20	2	17.75	151	17.75	17.75	-149	10,650	-1.40%	大賣/鉅額交易
2018/08/17	13	17.57	11	17.60	17.55	2	10,577	0.02%
2018/08/16	43	17.40	41	17.33	17.45	2	10,537	0.02%
2018/08/15	8.7	18.60	31	18.60	18.65	-22.3	10,139	-0.22%
2018/08/14	16	18.62	2	18.60	18.70	14	9,689	0.14%
2018/08/13	191	18.64	102.4	18.65	18.55	88.6	9,543	0.93%	大買/大賣/
2018/08/10	90	18.69	214	18.71	18.75	-124	9,299	-1.33%	大賣/鉅額交易
2018/08/09	177	18.50	181.1	18.49	18.50	-4.1	9,002	-0.04%	大買/大賣/
2018/08/08	56	18.33	4	18.35	18.40	52	8,856	0.59%
2018/08/07	10	18.26	0	0.00	18.25	10	8,738	0.11%
2018/08/06	11	18.30	0	0.00	18.25	11	8,609	0.13%
2018/08/03	1	18.20	0	0.00	18.25	1	8,547	0.01%
2018/08/02	1	18.25	1	18.25	18.25	0	8,494	0.00%
2018/08/01	11	18.27	7.1	18.30	18.35	4	8,438	0.05%
2018/07/31	171.7	18.15	0	0.00	18.35	171.7	8,385	2.05%	大買/鉅額交易
2018/07/30	27	18.05	1	18.05	18.10	26	8,112	0.32%
2018/07/27	8	17.91	0	0.00	18.00	8	7,968	0.10%
2018/07/24	1	17.95	1	17.95	17.95	0	7,899	0.00%
2018/07/20	6	17.85	2	17.83	17.90	4	7,961	0.05%
2018/07/17	4	17.75	0.3	17.80	17.80	3.7	8,014	0.05%
2018/07/16	8	17.73	0	0.00	17.70	8	8,056	0.10%
2018/07/12	1	17.70	9	17.70	17.75	-8	8,122	-0.10%
2018/07/10	9	17.66	0	0.00	17.70	9	8,159	0.11%
2018/07/09	1	17.65	0	0.00	17.60	1	8,174	0.01%
2018/07/06	2	17.55	5	17.55	17.55	-3	8,193	-0.04%
2018/07/05	2.1	17.55	0	0.00	17.60	2.1	8,171	0.03%
2018/07/04	0	0.00	1	17.55	17.60	-1	8,233	-0.01%
2018/07/03	11	17.55	0	0.00	17.50	11	8,303	0.13%
2018/06/29	1	17.50	0	0.00	17.75	1	8,203	0.01%
2018/06/28	2.1	17.50	0	0.00	17.50	2.1	8,117	0.03%
2018/06/27	9	17.55	25	17.50	17.50	-16	8,061	-0.20%
2018/06/26	66	17.55	0	0.00	17.55	66	7,998	0.83%
2018/06/25	10	17.61	0	0.00	17.60	10	7,908	0.13%
2018/06/22	3	17.58	0	0.00	17.55	3	7,893	0.04%
2018/06/21	9	17.62	0	0.00	17.60	9	7,786	0.12%
2018/06/20	10	17.60	0	0.00	17.65	10	7,829	0.13%
2018/06/19	39	17.63	0	0.00	17.60	39	7,755	0.50%
2018/06/15	3	17.82	0	0.00	17.85	3	7,568	0.04%
2018/06/14	31	17.88	1	18.00	17.80	30	7,344	0.41%
2018/06/13	0	0.00	21	17.96	18.05	-21	7,274	-0.29%
2018/06/12	4	17.98	0	0.00	18.05	4	7,514	0.05%
2018/06/11	57	18.00	15.3	18.10	18.05	41.7	7,448	0.56%
2018/06/08	2	17.95	2	18.08	18.05	0	7,394	0.00%
2018/06/07	1	17.95	48	18.05	18.10	-47	7,460	-0.63%
2018/06/06	30	17.95	5	17.90	17.95	25	7,347	0.34%
2018/06/05	0.4	17.95	0	0.00	17.95	0.4	7,344	0.01%
2018/06/01	53	17.75	0	0.00	17.80	53	7,288	0.73%
2018/05/31	3	17.68	0	0.00	17.90	3	7,237	0.04%
2018/05/30	14	17.71	0	0.00	17.65	14	6,865	0.20%
2018/05/29	1	17.80	0	0.00	17.90	1	6,737	0.01%
2018/05/28	10	17.80	2	17.80	17.85	8	6,772	0.12%
2018/05/25	12	17.78	10.2	17.73	17.75	1.8	6,837	0.03%
2018/05/24	0.8	17.75	0	0.00	17.75	0.8	6,835	0.01%
2018/05/23	3	17.80	0	0.00	17.75	3	6,889	0.04%
2018/05/21	56	17.85	0	0.00	17.90	56	6,942	0.81%
2018/05/18	2	17.90	0	0.00	17.80	2	7,018	0.03%
2018/05/14	0	0.00	0	17.90	17.90	0	7,812	0.00%
2018/05/10	11	17.80	0	0.00	17.80	11	8,184	0.13%
2018/05/09	5	17.75	0	0.00	17.75	5	8,278	0.06%
2018/05/08	26	17.76	0	0.00	17.80	26	8,549	0.30%
2018/05/07	1	17.80	0	0.00	17.75	1	8,590	0.01%
2018/05/04	9.2	17.81	0	0.00	17.80	9.2	8,630	0.11%
2018/05/03	3	17.95	0	0.00	17.90	3	8,633	0.03%
2018/05/02	8	18.00	1	18.00	18.00	7	8,694	0.08%
2018/04/30	0	0.00	1	17.90	17.95	-1	8,689	-0.01%
2018/04/27	4.2	17.81	200	17.85	17.85	-195.8	8,665	-2.26%	大賣/鉅額交易
2018/04/26	51.5	17.80	0	0.00	17.85	51.5	8,693	0.59%
2018/04/25	10	17.68	0	0.00	17.80	10	8,686	0.12%
2018/04/24	17	17.80	6.3	17.76	17.75	10.8	8,746	0.12%
2018/04/20	0	0.00	1	17.80	17.75	-1	8,867	-0.01%
2018/04/19	2	17.83	0	0.00	17.85	2	8,890	0.02%
2018/04/18	0	17.75	1	17.70	17.75	-1	8,876	-0.01%
2018/04/17	8	17.65	0	0.00	17.75	8	8,923	0.09%
2018/04/16	5	17.75	0	0.00	17.75	5	8,924	0.06%
2018/04/13	3	17.82	10	17.80	17.80	-7	9,015	-0.08%
2018/04/12	2	17.75	0	0.00	17.80	2	9,163	0.02%
2018/04/11	9	17.80	0	0.00	17.75	9	9,331	0.10%
2018/04/10	8	17.70	12	17.70	17.80	-4	9,366	-0.04%
2018/04/02	0	0.00	1	17.55	17.55	-1	9,337	-0.01%
2018/03/31	2	17.60	0.6	17.60	17.60	1.4	9,408	0.02%
2018/03/30	0	0.00	20	17.55	17.60	-20	9,444	-0.21%
2018/03/28	0	0.00	13.4	17.56	17.55	-13.4	9,340	-0.14%
2018/03/27	1	17.55	0.3	17.60	17.60	0.7	9,378	0.01%
2018/03/26	2	17.38	0	0.00	17.45	2	9,332	0.02%
2018/03/23	66.4	17.41	5	17.45	17.45	61.4	9,329	0.66%
2018/03/22	2	17.58	0	0.00	17.60	2	9,279	0.02%
2018/03/21	2	17.58	0	0.00	17.60	2	9,264	0.02%
2018/03/19	0	0.00	0.4	17.60	17.60	-0.4	9,332	0.00%
2018/03/16	22	17.44	0	0.00	17.60	22	9,311	0.24%
2018/03/15	43	17.41	5	17.40	17.40	38	9,048	0.42%
2018/03/14	0	0.00	20	17.45	17.45	-20	9,037	-0.22%
2018/03/13	0	0.00	108	17.40	17.45	-108	9,082	-1.19%	大賣/鉅額交易
2018/03/12	2	17.30	3.2	17.30	17.35	-1.2	8,968	-0.01%
2018/03/09	2	17.20	20	17.25	17.25	-18	8,979	-0.20%
2018/03/08	1	17.15	1	17.15	17.15	0	9,006	0.00%
2018/03/07	2	17.13	0	0.00	17.10	2	9,156	0.02%
2018/03/06	2	17.05	0	0.00	17.10	2	9,200	0.02%
2018/03/05	37.2	17.04	0	0.00	16.95	37.2	9,444	0.39%
2018/03/02	16	17.00	0	0.00	17.00	16	9,392	0.17%
2018/03/01	16.1	17.05	0	0.00	17.10	16.1	9,351	0.17%
2018/02/27	13	17.20	10	17.25	17.20	3	9,260	0.03%
2018/02/26	110	17.19	0.1	17.15	17.15	110	9,153	1.20%	大買/鉅額交易
2018/02/23	33	16.98	8	17.00	17.05	25	9,122	0.27%
2018/02/22	1.8	16.97	0	0.00	16.95	1.8	9,212	0.02%
2018/02/21	21	16.85	5	16.90	16.95	16	9,319	0.17%
2018/02/12	35	16.71	5	16.75	16.75	30	9,226	0.33%
2018/02/09	32	16.63	0	0.00	16.65	32	9,147	0.35%
2018/02/07	31	16.78	4	16.85	16.90	27	8,990	0.30%
2018/02/06	47	16.72	32	16.74	16.60	15	8,789	0.17%
2018/02/05	386	17.15	0	0.00	17.10	386	8,392	4.60%	大買/鉅額交易
2018/02/02	12	17.31	0	0.00	17.40	12	8,225	0.15%
2018/02/01	31	17.35	0	0.00	17.40	31	8,124	0.38%
2018/01/31	8	17.20	10	17.40	17.40	-2	8,104	-0.02%
2018/01/30	3	17.35	0	0.00	17.30	3	7,826	0.04%
2018/01/29	5	17.35	0	0.00	17.40	5	7,743	0.06%
2018/01/24	6	17.25	4.1	17.25	17.25	2	7,529	0.03%
2018/01/23	2	17.30	37	17.30	17.40	-35	7,525	-0.47%
2018/01/22	0	0.00	4	17.30	17.40	-4	7,520	-0.05%
2018/01/18	0.5	17.50	27	17.54	17.50	-26.6	7,445	-0.36%
2018/01/17	8	17.46	33	17.46	17.50	-25	7,373	-0.34%
2018/01/16	0	0.00	15	17.37	17.40	-15	7,316	-0.21%
2018/01/15	25.1	17.29	0	0.00	17.35	25.1	7,314	0.34%
2018/01/12	0	0.00	21	17.25	17.30	-21	7,354	-0.29%
2018/01/11	1	17.20	0.1	17.20	17.25	0.9	7,314	0.01%
2018/01/10	2	17.25	25	17.25	17.30	-23	7,440	-0.31%
2018/01/09	10	17.30	0	0.00	17.30	10	7,418	0.13%
2018/01/08	3.1	17.25	5	17.27	17.30	-1.9	7,430	-0.03%
2018/01/04	0.4	16.95	13	16.90	16.95	-12.7	7,233	-0.17%
2018/01/03	1	16.85	10	16.80	16.90	-9	7,272	-0.12%
2018/01/02	3	16.75	6	16.80	16.85	-3	7,223	-0.04%