華南金 (2880)-臺銀-高雄券商分點個股進出

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
23.40
漲跌
▲0.85
漲幅
+3.77%
成交量
31,055張
產業
上市金融類股
1538人加入追蹤

立即追蹤
本地時間:14:30

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

華南金 (2880)籌碼相關－臺銀-高雄券商分點個股進出

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

臺銀-高雄券商分點個股進出
臺銀-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	3.5	23.37	41.5	23.06	23.40	-38	11,047	-0.34%
2024/04/26	25	22.46	2	22.55	22.55	23	10,608	0.22%
2024/04/25	32	22.63	0	0.00	22.50	32	10,607	0.30%
2024/04/23	101	22.90	5	22.85	22.95	96	10,765	0.89%	大買/
2024/04/22	1	22.70	21	22.70	22.75	-20	10,871	-0.18%
2024/04/19	15.1	22.37	8.1	22.21	22.20	7	10,767	0.07%
2024/04/18	0	22.55	1	22.65	22.65	-1	10,495	-0.01%
2024/04/17	6.3	22.33	0	0.00	22.45	6.3	10,422	0.06%
2024/04/16	41.7	22.62	25	22.55	22.40	16.7	10,148	0.16%
2024/04/15	0	23.00	0	0.00	22.95	0	9,885	0.00%
2024/04/12	16.1	22.89	0.1	23.05	23.00	16	9,824	0.16%
2024/04/11	10	23.10	6	23.22	23.20	4	9,588	0.04%
2024/04/10	2	23.20	28	23.28	23.15	-26	9,512	-0.27%
2024/04/09	0.2	23.05	30	23.11	23.20	-29.8	9,512	-0.31%
2024/04/08	0	0.00	1	23.10	23.10	-1	9,446	-0.01%
2024/04/03	29	22.90	0.1	22.95	22.85	28.9	9,417	0.31%
2024/04/02	0	23.05	13.3	23.11	23.20	-13.3	9,368	-0.14%
2024/04/01	2	23.15	4.4	23.19	23.20	-2.4	9,412	-0.03%
2024/03/29	5	23.22	23	23.26	23.15	-18	9,418	-0.19%
2024/03/28	50	22.87	0.1	23.00	22.90	49.9	9,127	0.55%
2024/03/27	15	23.00	2	23.05	23.00	13	9,025	0.14%
2024/03/26	11	22.96	2	23.05	23.05	9	9,034	0.10%
2024/03/25	14	22.80	0	0.00	22.90	14	8,974	0.16%
2024/03/22	0.1	22.95	0.2	22.95	22.95	-0.2	8,953	0.00%
2024/03/21	6.2	22.87	43	22.92	23.00	-36.8	8,805	-0.42%
2024/03/20	11	22.67	1	22.55	22.55	10	8,693	0.12%
2024/03/19	51	22.83	7	22.88	22.80	44	8,611	0.51%
2024/03/18	0	22.85	51.1	22.97	22.95	-51.1	8,441	-0.60%
2024/03/15	5	22.85	9.5	22.98	23.00	-4.5	8,256	-0.05%
2024/03/14	2	22.80	50.6	22.55	22.80	-48.6	7,861	-0.62%
2024/03/13	15	22.08	13.4	22.07	22.15	1.6	7,452	0.02%
2024/03/12	6.6	22.03	8	22.06	22.05	-1.4	7,346	-0.02%
2024/03/11	0	22.05	19	22.08	22.00	-19	7,352	-0.26%
2024/03/08	1	21.95	21	21.98	22.00	-20	7,333	-0.27%
2024/03/07	2.1	21.77	4	21.85	21.85	-2	7,168	-0.03%
2024/03/06	1	21.80	0	0.00	21.80	1	7,130	0.01%
2024/03/05	21.8	21.71	11	21.75	21.70	10.8	7,926	0.14%
2024/03/04	4.7	21.80	12.1	21.76	21.75	-7.4	7,954	-0.09%
2024/03/01	3	21.88	8	21.90	21.85	-5	8,074	-0.06%
2024/02/29	1.9	21.83	26.7	21.89	22.00	-24.8	8,180	-0.30%
2024/02/27	9.1	21.72	2	21.75	21.85	7.1	8,013	0.09%
2024/02/26	15.1	21.64	0	0.00	21.60	15.1	7,956	0.19%
2024/02/23	0	0.00	5	21.73	21.75	-5	7,966	-0.06%
2024/02/22	3	21.72	3.2	21.80	21.70	-0.2	8,148	0.00%
2024/02/21	20	21.76	14	21.80	21.80	6	8,156	0.07%
2024/02/20	5.9	21.81	2	21.80	21.85	3.9	8,256	0.05%
2024/02/19	1	21.84	8	21.90	21.90	-7	8,389	-0.08%
2024/02/16	1.1	21.80	1.9	21.91	21.75	-0.8	8,616	-0.01%
2024/02/15	2.1	21.68	0	0.00	21.75	2.1	8,605	0.02%
2024/02/05	4.2	21.77	0	21.85	21.75	4.2	8,515	0.05%
2024/02/02	0	0.00	12	21.90	21.90	-12	8,448	-0.14%
2024/02/01	1	21.85	5	21.85	21.85	-4	8,461	-0.05%
2024/01/31	1	21.60	0	0.00	21.60	1	8,431	0.01%
2024/01/30	20	21.51	0	0.00	21.50	20	8,387	0.24%
2024/01/29	0	21.70	15	21.73	21.75	-15	8,452	-0.18%
2024/01/26	1.1	21.65	3	21.65	21.65	-2	8,481	-0.02%
2024/01/25	5	21.37	0	0.00	21.40	5	8,491	0.06%
2024/01/24	1	21.40	0	0.00	21.40	1	8,466	0.01%
2024/01/23	0.4	21.35	1	21.25	21.35	-0.6	8,485	-0.01%
2024/01/22	15.1	21.28	0	0.00	21.25	15.1	8,592	0.18%
2024/01/19	2	21.20	0	0.00	21.20	2	8,570	0.02%
2024/01/18	14	21.13	0.5	21.20	21.10	13.5	8,609	0.16%
2024/01/17	35.4	21.22	9	21.19	21.05	26.4	8,642	0.31%
2024/01/16	17.3	21.52	0.2	21.60	21.45	17.1	8,394	0.20%
2024/01/15	16	21.99	1.3	22.00	21.85	14.7	8,238	0.18%
2024/01/12	11	22.05	0	0.00	22.00	11	8,368	0.13%
2024/01/11	1.3	22.15	4	22.20	22.10	-2.7	8,423	-0.03%
2024/01/10	4.5	21.97	3	22.00	21.95	1.5	8,392	0.02%
2024/01/09	13	22.08	0	0.00	21.95	13	8,369	0.16%
2024/01/05	1	22.00	2	22.03	22.05	-1	8,390	-0.01%
2024/01/04	1	22.05	0	22.05	22.00	1	8,524	0.01%
2024/01/03	26.4	22.00	0	0.00	22.00	26.4	8,763	0.30%
2024/01/02	2	22.25	0	0.00	22.35	2	8,734	0.02%
2023/12/29	0.1	22.30	10	22.30	22.35	-9.9	8,785	-0.11%
2023/12/28	0	22.20	10	22.30	22.40	-10	9,047	-0.11%
2023/12/27	3	22.15	4	22.13	22.25	-1	9,000	-0.01%
2023/12/26	0	0.00	11	22.06	22.20	-11	8,957	-0.12%
2023/12/25	0.1	21.90	1.1	21.82	21.95	-1.1	8,979	-0.01%
2023/12/22	63	21.80	10.8	21.85	21.90	52.2	9,044	0.58%
2023/12/21	23.1	21.79	0	0.00	21.85	23.1	9,195	0.25%
2023/12/20	17.2	22.03	0.2	22.20	21.90	17	9,149	0.19%
2023/12/19	0	22.20	1	22.20	22.20	-1	9,049	-0.01%
2023/12/18	0	0.00	2.1	22.30	22.35	-2.1	9,185	-0.02%
2023/12/15	1.3	22.30	0	0.00	22.25	1.3	9,172	0.01%
2023/12/14	0	0.00	4	22.39	22.40	-4	9,009	-0.04%
2023/12/13	0	22.15	0.5	22.20	22.20	-0.5	8,829	-0.01%
2023/12/12	3	22.15	0	0.00	22.20	3	8,996	0.03%
2023/12/11	0	22.08	0	0.00	22.20	0	9,087	0.00%
2023/12/08	3	22.00	5	22.05	22.10	-2	9,091	-0.02%
2023/12/07	3	21.90	0	0.00	22.00	3	9,126	0.03%
2023/12/06	0.1	22.10	0.1	22.10	22.15	0	9,160	0.00%
2023/12/05	53	21.80	0	0.00	22.00	53	9,092	0.58%
2023/12/04	5.1	21.90	0	0.00	21.90	5.1	9,084	0.06%
2023/12/01	24	21.91	4	22.01	21.95	20	9,145	0.22%
2023/11/30	2	22.10	2	22.20	22.25	0	9,118	0.00%
2023/11/29	0.2	22.10	2	22.10	22.05	-1.8	8,298	-0.02%
2023/11/28	0	22.00	10.3	22.04	22.10	-10.3	8,178	-0.13%
2023/11/27	7	21.80	3.2	22.04	21.85	3.8	8,488	0.05%
2023/11/24	0.1	21.75	15	21.80	21.90	-14.9	8,357	-0.18%
2023/11/23	0	21.75	5	21.80	21.80	-5	8,388	-0.06%
2023/11/22	3.3	21.65	8.2	21.77	21.80	-4.9	8,363	-0.06%
2023/11/21	7	21.83	3	21.80	21.85	4	8,432	0.05%
2023/11/20	0	21.50	36.2	21.45	21.60	-36.2	8,468	-0.43%
2023/11/17	1.6	21.62	3	21.60	21.60	-1.4	8,529	-0.02%
2023/11/16	0.1	21.35	2	21.50	21.50	-1.9	8,413	-0.02%
2023/11/15	0	0.00	22.1	21.25	21.45	-22.1	8,316	-0.27%
2023/11/14	10.1	20.93	22	21.00	21.00	-11.9	8,166	-0.15%
2023/11/13	30	20.95	0	0.00	20.95	30	8,343	0.36%
2023/11/10	1	20.80	22.2	20.85	20.90	-21.2	8,559	-0.25%
2023/11/09	2.2	20.73	20	20.80	20.75	-17.8	8,701	-0.21%
2023/11/08	0	20.80	0	0.00	20.85	0	8,821	0.00%
2023/11/07	0.1	20.90	1.6	20.85	20.90	-1.5	8,850	-0.02%
2023/11/06	0	21.05	18	21.03	20.95	-18	8,959	-0.20%
2023/11/03	0	20.85	22.8	20.82	20.85	-22.8	8,904	-0.26%
2023/11/02	0.3	20.56	35.2	20.66	20.60	-34.9	8,963	-0.39%
2023/11/01	7.3	20.37	0	0.00	20.40	7.3	8,986	0.08%
2023/10/31	0.1	20.40	7	20.30	20.30	-6.9	9,086	-0.08%
2023/10/30	7.4	20.32	5	20.50	20.30	2.4	9,213	0.03%
2023/10/27	6.2	20.45	0	0.00	20.45	6.2	9,210	0.07%
2023/10/26	11.5	20.27	1	20.25	20.25	10.5	9,321	0.11%
2023/10/25	11.6	20.36	0	0.00	20.40	11.6	9,265	0.13%
2023/10/24	9.3	20.44	0	0.00	20.40	9.3	9,230	0.10%
2023/10/23	3.3	20.52	0	0.00	20.50	3.3	9,231	0.04%
2023/10/20	12.3	20.54	0.2	20.70	20.50	12.1	9,209	0.13%
2023/10/19	1.3	20.71	5	20.75	20.75	-3.7	9,104	-0.04%
2023/10/18	48.1	20.89	0	0.00	20.80	48.1	9,079	0.53%
2023/10/17	300.2	21.10	0	20.95	20.95	300.2	9,086	3.30%	大買/鉅額交易
2023/10/16	923	20.99	1	20.95	21.00	922	9,076	10.16%	大買/鉅額交易
2023/10/13	1.1	20.96	0	0.00	20.95	1.1	9,080	0.01%
2023/10/12	0	21.10	10	21.11	21.20	-10	9,112	-0.11%
2023/10/11	5.3	20.94	15.1	20.82	21.00	-9.8	9,086	-0.11%
2023/10/06	0.2	20.53	19	20.54	20.55	-18.8	8,898	-0.21%
2023/10/05	3.4	20.33	0	0.00	20.30	3.4	8,934	0.04%
2023/10/04	12.8	20.31	0	0.00	20.20	12.8	8,920	0.14%
2023/10/03	9.4	20.50	2	20.50	20.45	7.4	8,707	0.08%
2023/10/02	0.3	20.65	0	0.00	20.55	0.3	8,817	0.00%
2023/09/28	1.2	20.61	0	0.00	20.50	1.2	9,148	0.01%
2023/09/27	5.1	20.55	0	0.00	20.50	5.1	9,172	0.06%
2023/09/26	11.4	20.53	0	0.00	20.55	11.4	9,154	0.13%
2023/09/25	2.8	20.76	0	0.00	20.75	2.8	9,020	0.03%
2023/09/22	6.3	20.65	0	0.00	20.70	6.3	9,164	0.07%
2023/09/21	14.5	20.65	0	0.00	20.60	14.5	9,204	0.16%
2023/09/20	4	20.80	1	20.90	20.90	3	9,068	0.03%
2023/09/19	1	20.95	0	0.00	20.85	1	9,071	0.01%
2023/09/18	0.1	20.95	0	0.00	20.95	0.1	9,082	0.00%
2023/09/15	1	21.17	0	0.00	21.00	1	9,141	0.01%
2023/09/14	4	21.00	10.5	21.00	21.20	-6.5	9,011	-0.07%
2023/09/13	2.2	20.81	0	0.00	20.90	2.2	8,930	0.02%
2023/09/12	11.1	20.75	10	20.85	20.90	1.1	9,069	0.01%
2023/09/11	0.1	20.73	0	0.00	20.75	0.1	9,029	0.00%
2023/09/08	1.7	20.57	0	0.00	20.55	1.7	8,994	0.02%
2023/09/07	14.2	20.50	0	0.00	20.50	14.2	9,070	0.16%
2023/09/06	21.3	20.57	0.3	20.60	20.50	21	9,038	0.23%
2023/09/05	0.1	20.75	0	0.00	20.65	0.1	9,004	0.00%
2023/09/04	2.1	20.73	5.1	20.70	20.70	-3	9,002	-0.03%
2023/09/01	9.3	20.64	8	20.66	20.60	1.3	9,050	0.01%
2023/08/31	28.5	20.59	0	0.00	20.50	28.5	9,070	0.31%
2023/08/30	0.1	20.90	10	20.85	20.85	-9.9	8,620	-0.12%
2023/08/29	13.3	20.71	0	0.00	20.70	13.3	8,741	0.15%
2023/08/28	5	20.68	0	0.00	20.80	5	8,757	0.06%
2023/08/25	12.6	20.61	0	0.00	20.60	12.6	9,983	0.13%
2023/08/24	45.2	20.73	0	0.00	20.70	45.2	10,088	0.45%
2023/08/23	4.1	20.85	1	20.85	20.80	3.1	10,050	0.03%
2023/08/22	3	20.93	0	0.00	20.90	3	10,047	0.03%
2023/08/21	3.1	20.93	0.9	20.90	20.90	2.2	10,108	0.02%
2023/08/18	7.8	20.87	0	0.00	20.80	7.8	10,119	0.08%
2023/08/17	18.2	20.84	0	0.00	20.85	18.2	10,146	0.18%
2023/08/16	32.7	21.67	0	0.00	21.60	32.7	10,018	0.33%
2023/08/15	2.2	22.02	5	22.11	21.90	-2.8	9,945	-0.03%
2023/08/14	1.1	22.11	1	22.20	22.15	0.1	9,949	0.00%
2023/08/11	0	22.40	0.4	22.35	22.30	-0.4	10,042	0.00%
2023/08/10	3.2	22.40	28	22.39	22.30	-24.8	10,069	-0.25%
2023/08/09	0	22.25	0.2	22.25	22.30	-0.2	10,027	0.00%
2023/08/08	1	22.15	0	0.00	22.10	1	10,034	0.01%
2023/08/07	0.1	22.30	0	0.00	22.25	0.1	9,991	0.00%
2023/08/04	3.1	22.17	21	22.30	22.25	-18	10,055	-0.18%
2023/08/02	11.3	22.35	0	0.00	22.15	11.3	10,028	0.11%
2023/08/01	2.2	22.50	36	22.40	22.55	-33.8	9,979	-0.34%
2023/07/31	1	22.25	40.1	22.34	22.25	-39.1	9,921	-0.39%
2023/07/28	3	22.25	0	0.00	22.20	3	9,898	0.03%
2023/07/27	4	22.25	2	22.25	22.30	2	9,934	0.02%
2023/07/26	2.1	22.20	10.2	22.20	22.20	-8.1	10,146	-0.08%
2023/07/25	0.1	22.01	0	0.00	22.10	0.1	11,061	0.00%
2023/07/24	6.1	21.99	1	22.00	21.90	5.1	11,060	0.05%
2023/07/21	0.3	22.20	6	22.24	22.10	-5.7	11,092	-0.05%
2023/07/20	0.5	22.25	0	0.00	22.25	0.5	11,086	0.00%
2023/07/19	0	0.00	10	22.20	22.10	-10	11,039	-0.09%
2023/07/18	5.2	22.10	10	22.20	22.15	-4.8	11,021	-0.04%
2023/07/17	40	22.07	5.2	22.20	22.20	34.8	11,000	0.32%
2023/07/14	5.1	21.90	39.2	21.99	22.05	-34.1	10,992	-0.31%
2023/07/13	0.3	21.85	0	0.00	21.85	0.3	10,937	0.00%
2023/07/12	4.4	21.71	3	21.80	21.85	1.4	10,975	0.01%
2023/07/11	1	21.85	8	21.72	21.80	-7	10,956	-0.06%
2023/07/10	21.1	21.41	0	0.00	21.40	21.1	10,960	0.19%
2023/07/07	10.5	21.41	0	0.00	21.40	10.5	10,921	0.10%
2023/07/06	26.9	21.76	0	0.00	21.60	26.9	10,801	0.25%
2023/07/05	7.2	22.00	0	0.00	22.00	7.2	10,449	0.07%
2023/07/04	1	22.15	0.1	22.13	22.05	0.9	10,363	0.01%
2023/07/03	1.8	22.16	0	0.00	22.10	1.8	10,402	0.02%
2023/06/30	7.8	22.12	0	0.00	22.20	7.8	10,462	0.07%
2023/06/29	1	22.20	7.9	22.24	22.15	-6.9	10,317	-0.07%
2023/06/28	0.5	22.15	2	22.20	22.15	-1.5	10,277	-0.01%
2023/06/27	0.1	22.25	2	22.28	22.20	-1.9	10,251	-0.02%
2023/06/26	13.3	22.28	8	22.29	22.25	5.3	10,263	0.05%
2023/06/21	1	22.25	66	22.31	22.35	-65	10,281	-0.63%
2023/06/20	2.2	22.25	0.1	22.30	22.25	2.1	10,383	0.02%
2023/06/19	12.3	22.19	2	22.23	22.35	10.3	10,418	0.10%
2023/06/16	14.1	22.30	5	22.30	22.20	9.1	10,438	0.09%
2023/06/15	31.8	22.35	8.3	22.35	22.40	23.5	10,337	0.23%
2023/06/14	15.1	22.38	0	0.00	22.45	15.1	10,473	0.14%
2023/06/13	0.6	22.40	48.8	22.42	22.45	-48.2	10,744	-0.45%
2023/06/12	0	22.35	3	22.32	22.30	-3	10,905	-0.03%
2023/06/09	6.2	22.26	2	22.30	22.25	4.2	11,120	0.04%
2023/06/08	12.5	22.28	4	22.30	22.35	8.5	11,180	0.08%
2023/06/07	2.9	22.33	27	22.35	22.40	-24.1	11,297	-0.21%
2023/06/06	1	22.45	0	0.00	22.35	1	11,312	0.01%
2023/06/05	1.1	22.40	16.5	22.40	22.40	-15.4	11,368	-0.14%
2023/06/02	0	22.30	18.6	22.28	22.30	-18.6	11,361	-0.16%
2023/06/01	3	22.10	8	22.26	22.20	-5	11,280	-0.04%
2023/05/31	5	22.20	0	0.00	22.25	5	11,234	0.04%
2023/05/30	28.4	22.27	18	22.27	22.25	10.4	10,021	0.10%
2023/05/29	4.1	22.23	0	0.00	22.20	4.1	10,002	0.04%
2023/05/26	1.5	22.26	0	22.30	22.25	1.5	9,945	0.02%
2023/05/25	4	22.30	1	22.35	22.30	3	9,922	0.03%
2023/05/24	5	22.55	2	22.63	22.55	3	9,900	0.03%
2023/05/23	4	22.53	5	22.74	22.65	-1	9,887	-0.01%
2023/05/22	20	22.70	20.2	22.65	22.65	-0.2	9,796	0.00%
2023/05/19	1	22.50	36	22.63	22.75	-35	9,738	-0.36%
2023/05/18	0.1	22.45	13.3	22.44	22.55	-13.2	9,576	-0.14%
2023/05/17	0	22.20	26.1	22.11	22.35	-26.1	9,499	-0.27%
2023/05/16	0	22.10	16	22.01	22.10	-16	9,301	-0.17%
2023/05/15	5.1	21.80	0	0.00	21.95	5.1	9,289	0.05%
2023/05/12	0.1	22.00	0.4	22.02	21.90	-0.3	9,310	0.00%
2023/05/11	0.4	22.15	24.4	22.15	22.10	-24	9,303	-0.26%
2023/05/10	5	22.05	0	0.00	22.20	5	9,272	0.05%
2023/05/09	0.8	22.00	11	22.00	22.05	-10.2	9,211	-0.11%
2023/05/08	0.1	22.00	0	0.00	22.00	0.1	9,272	0.00%
2023/05/05	1.5	21.97	1	22.00	22.00	0.5	9,200	0.01%
2023/05/04	2	21.95	0	0.00	21.95	2	9,216	0.02%
2023/05/03	74.2	21.85	1	21.90	21.85	73.2	9,195	0.80%
2023/05/02	18.3	21.81	6.4	21.80	21.90	11.9	9,429	0.13%
2023/04/28	59.8	21.91	4.3	21.97	21.90	55.5	9,633	0.58%
2023/04/27	11	22.78	0.2	22.90	22.80	10.8	8,832	0.12%
2023/04/26	0	0.00	12	22.90	22.95	-12	8,896	-0.13%
2023/04/25	0.3	22.85	0	0.00	22.80	0.3	8,962	0.00%
2023/04/24	0.2	22.85	0	0.00	22.85	0.2	9,083	0.00%
2023/04/21	4	22.73	1	22.70	22.80	3	9,307	0.03%
2023/04/20	0	22.80	0	0.00	22.75	0	9,398	0.00%
2023/04/19	0.1	22.81	3	22.80	22.80	-2.9	9,707	-0.03%
2023/04/18	2	22.70	26	22.70	22.70	-24	9,668	-0.25%
2023/04/17	7	22.64	0.1	22.70	22.70	6.9	9,663	0.07%
2023/04/14	1.1	22.80	0	0.00	22.80	1.1	9,598	0.01%
2023/04/13	0	0.00	3	22.67	22.70	-3	9,682	-0.03%
2023/04/12	1	22.65	6	22.73	22.55	-5	9,657	-0.05%
2023/04/11	0	0.00	10	22.55	22.65	-10	9,705	-0.10%
2023/04/10	0.9	22.55	5.2	22.50	22.50	-4.3	9,680	-0.04%
2023/04/07	1	22.40	0	0.00	22.45	1	9,662	0.01%
2023/04/06	3	22.47	0	0.00	22.50	3	9,663	0.03%
2023/03/31	0	0.00	17	22.39	22.35	-17	9,602	-0.18%
2023/03/30	4.1	22.20	0	0.00	22.20	4.1	9,499	0.04%
2023/03/29	0	0.00	44	22.25	22.30	-44	9,525	-0.46%
2023/03/28	1.3	22.11	11	22.15	22.15	-9.7	9,641	-0.10%
2023/03/27	0	0.00	20	22.10	22.10	-20	9,761	-0.20%
2023/03/24	9	22.01	26.6	22.05	22.10	-17.6	9,921	-0.18%
2023/03/23	3.2	21.98	0	0.00	22.05	3.2	9,859	0.03%
2023/03/22	26	21.97	10	22.00	22.05	16	9,783	0.16%
2023/03/21	3	21.70	0	0.00	21.75	3	9,835	0.03%
2023/03/20	4.5	21.44	5	21.40	21.45	-0.5	9,787	0.00%
2023/03/17	20.4	21.62	0	0.00	21.65	20.4	9,778	0.21%
2023/03/16	65.1	21.59	0	0.00	21.55	65.1	9,654	0.67%
2023/03/15	60.6	22.12	0.2	22.30	21.95	60.5	9,537	0.63%
2023/03/14	40.3	22.22	8.2	22.20	22.15	32.1	9,431	0.34%
2023/03/13	8.2	22.43	50	22.52	22.50	-41.8	9,221	-0.45%
2023/03/10	49.6	22.64	911.3	22.60	22.60	-861.7	9,132	-9.44%	大賣/鉅額交易
2023/03/09	14.3	22.80	0	0.00	22.80	14.3	9,110	0.16%
2023/03/08	1.4	22.86	0	0.00	22.90	1.4	9,380	0.01%
2023/03/07	1.8	22.98	0	0.00	23.05	1.8	9,353	0.02%
2023/03/06	15.8	22.85	16	22.90	22.90	-0.2	9,487	0.00%
2023/03/03	12	22.75	0	0.00	22.75	12	9,570	0.13%
2023/03/02	13.1	22.76	4	22.85	22.75	9.1	9,626	0.09%
2023/03/01	3	22.83	0	0.00	22.85	3	9,629	0.03%
2023/02/24	3.1	22.89	0	0.00	22.85	3.1	9,437	0.03%
2023/02/23	2.4	22.98	1.1	23.00	22.95	1.2	9,392	0.01%
2023/02/22	8	22.86	8	22.90	22.95	0	9,382	0.00%
2023/02/21	13.1	22.85	0	0.00	22.85	13.1	9,365	0.14%
2023/02/20	3	22.98	13.9	22.95	23.00	-10.9	9,470	-0.12%
2023/02/17	701.2	22.99	0	0.00	22.90	701.2	9,558	7.34%	大買/鉅額交易
2023/02/15	6	22.82	0	0.00	22.75	6	9,975	0.06%
2023/02/13	2	22.68	0	0.00	22.75	2	9,939	0.02%
2023/02/10	3.8	22.67	0	0.00	22.70	3.8	9,897	0.04%
2023/02/09	4.4	22.56	105	22.55	22.55	-100.6	9,857	-1.02%	大賣/
2023/02/08	3.1	22.60	0	0.00	22.60	3.1	9,868	0.03%
2023/02/07	2	22.65	0	0.00	22.60	2	9,878	0.02%
2023/02/06	5.3	22.66	975	22.65	22.60	-969.6	9,844	-9.85%	大賣/鉅額交易
2023/02/03	0	22.90	0	0.00	22.75	0	9,790	0.00%
2023/02/02	4.1	22.75	2.4	22.86	22.80	1.8	9,861	0.02%
2023/02/01	0.5	22.90	1	22.90	22.90	-0.5	9,863	-0.01%
2023/01/31	27.2	22.87	0	0.00	22.75	27.2	9,935	0.27%
2023/01/30	36.2	23.11	3.2	23.35	23.40	32.9	9,757	0.34%
2023/01/17	6	22.98	0	0.00	22.95	6	9,472	0.06%
2023/01/16	2	23.05	0	0.00	23.20	2	9,417	0.02%
2023/01/13	5.1	22.82	0	0.00	22.80	5.1	9,417	0.05%
2023/01/12	2	22.85	0	0.00	22.85	2	9,548	0.02%
2023/01/11	1	23.35	3.3	23.30	23.20	-2.3	9,506	-0.02%
2023/01/10	0.4	23.30	1	23.50	23.50	-0.7	9,402	-0.01%
2023/01/09	2	23.40	11.2	23.26	23.40	-9.2	9,458	-0.10%
2023/01/06	0	22.70	4	22.80	22.80	-4	9,312	-0.04%
2023/01/05	0	22.75	0	0.00	22.65	0	9,545	0.00%
2023/01/04	0.1	22.70	0	22.65	22.65	0.1	9,605	0.00%
2023/01/03	12	22.53	11	22.64	22.70	1	9,796	0.01%
2022/12/30	2	22.40	2	22.55	22.45	0	9,725	0.00%
2022/12/29	0.1	22.33	2	22.30	22.30	-1.9	9,801	-0.02%
2022/12/28	0	22.60	0	0.00	22.45	0	9,787	0.00%
2022/12/27	0	22.65	1.2	22.65	22.70	-1.2	9,878	-0.01%
2022/12/26	0	22.65	0	0.00	22.60	0	10,009	0.00%
2022/12/23	2	22.50	0.1	22.65	22.50	1.9	10,149	0.02%
2022/12/22	2	22.68	0	0.00	22.75	2	10,289	0.02%
2022/12/21	2	22.60	0.5	22.70	22.65	1.5	10,575	0.01%
2022/12/20	3.4	22.64	4	22.86	22.80	-0.6	10,693	-0.01%
2022/12/19	3.3	22.48	2	22.85	22.85	1.3	10,666	0.01%
2022/12/16	2	22.50	2	22.70	22.65	0	10,580	0.00%
2022/12/15	26.1	22.65	0	0.00	22.70	26.1	10,575	0.25%
2022/12/14	0	22.60	2	22.65	22.70	-2	10,663	-0.02%
2022/12/13	12	22.40	0	0.00	22.35	12	10,604	0.11%
2022/12/12	11	22.59	3.2	22.56	22.70	7.8	10,535	0.07%
2022/12/09	0.2	22.65	1	22.70	22.65	-0.8	10,887	-0.01%
2022/12/08	0.1	22.41	0	0.00	22.55	0.1	10,891	0.00%
2022/12/07	0.1	22.46	19.5	22.51	22.60	-19.5	10,969	-0.18%
2022/12/06	5	22.08	6	22.35	22.05	-1	10,870	-0.01%
2022/12/05	0	22.40	3	22.40	22.25	-3	10,831	-0.03%
2022/12/02	5.4	22.48	0	0.00	22.40	5.4	10,830	0.05%
2022/12/01	31.2	22.65	1.1	22.71	22.80	30.1	10,914	0.28%
2022/11/30	0	22.55	51.7	22.55	22.70	-51.7	10,886	-0.48%
2022/11/29	4	22.30	0.1	22.15	22.35	3.9	10,564	0.04%
2022/11/28	11	21.96	3.1	22.15	22.05	8	10,557	0.08%
2022/11/25	25	22.19	3	22.25	22.25	22	10,528	0.21%
2022/11/24	20	22.27	2	22.25	22.35	18	10,496	0.17%
2022/11/23	0	22.00	6	22.10	22.00	-6	10,513	-0.06%
2022/11/22	0.6	21.90	0	0.00	21.95	0.6	10,544	0.01%
2022/11/21	4	21.45	0	0.00	21.80	4	10,534	0.04%
2022/11/18	4.1	21.75	0	0.00	21.70	4.1	10,464	0.04%
2022/11/17	6	21.86	0	0.00	21.95	6	10,427	0.06%
2022/11/16	6.1	22.30	6	22.00	22.05	0.1	10,485	0.00%
2022/11/15	0	22.30	0	0.00	22.35	0	10,420	0.00%
2022/11/14	2.1	22.18	1	22.20	22.25	1	10,356	0.01%
2022/11/11	5.1	22.06	13	22.10	22.25	-7.9	10,158	-0.08%
2022/11/10	1.1	21.61	0	0.00	21.60	1.1	10,015	0.01%
2022/11/09	2.1	21.80	3	21.77	21.85	-1	10,054	-0.01%
2022/11/08	1.1	21.55	5.2	21.55	21.60	-4.1	10,101	-0.04%
2022/11/07	8	21.33	2	21.40	21.40	6	10,256	0.06%
2022/11/03	6	20.88	0	0.00	20.85	6	11,339	0.05%
2022/11/02	4.8	21.23	0	0.00	21.10	4.8	11,642	0.04%
2022/11/01	0	0.00	3.1	21.25	21.40	-3.1	11,798	-0.03%
2022/10/31	0	0.00	1	21.15	21.05	-1	11,907	-0.01%
2022/10/28	2	21.15	0	0.00	21.05	2	11,889	0.02%
2022/10/27	2	21.20	1	21.45	21.15	1	11,929	0.01%
2022/10/26	3	21.22	4	21.33	21.20	-1	11,905	-0.01%
2022/10/25	0	21.00	0.5	20.95	21.10	-0.5	11,906	0.00%
2022/10/24	1.7	20.91	0	0.00	20.80	1.7	11,924	0.01%
2022/10/21	1.1	20.71	0	0.00	20.80	1.1	11,941	0.01%
2022/10/20	12.6	19.97	3.3	20.05	20.40	9.3	11,971	0.08%
2022/10/19	6.4	20.46	5.3	20.31	20.30	1.1	11,752	0.01%
2022/10/18	13.6	20.49	3	20.50	20.55	10.6	11,730	0.09%
2022/10/17	8.3	20.38	0	0.00	20.45	8.3	11,714	0.07%
2022/10/14	23.2	21.04	1	21.00	20.80	22.2	11,648	0.19%
2022/10/13	19.8	21.01	3.1	20.82	20.80	16.7	11,588	0.14%
2022/10/12	5	21.70	2	21.60	21.60	3	11,377	0.03%
2022/10/11	25.7	21.53	0	0.00	21.50	25.7	11,351	0.23%
2022/10/07	4.3	22.09	1	22.10	22.00	3.3	11,329	0.03%
2022/10/06	0	0.00	1	22.25	22.30	-1	11,316	-0.01%
2022/10/05	1	22.20	0	0.00	22.10	1	11,381	0.01%
2022/10/04	1.5	22.12	1.6	22.12	22.25	-0.1	11,423	0.00%
2022/10/03	2.4	22.11	10	22.05	22.05	-7.7	11,352	-0.07%
2022/09/30	0.4	22.34	0.4	22.35	22.25	0	11,278	0.00%
2022/09/29	5.1	22.46	2.1	22.47	22.50	3	11,213	0.03%
2022/09/28	7.9	22.43	17	22.30	22.45	-9.1	11,165	-0.08%
2022/09/27	4.2	22.45	0	0.00	22.50	4.2	10,951	0.04%
2022/09/26	3.2	22.55	0	0.00	22.55	3.2	10,916	0.03%
2022/09/23	1	22.80	1.1	22.91	22.80	-0.1	10,906	0.00%
2022/09/22	17.6	22.70	0	0.00	22.80	17.6	10,989	0.16%
2022/09/21	0.6	23.19	26	23.15	23.05	-25.4	10,889	-0.23%
2022/09/20	1.2	23.11	1	23.20	23.15	0.2	10,823	0.00%
2022/09/19	2.2	23.11	0	0.00	23.10	2.2	10,861	0.02%
2022/09/16	12	23.31	11	23.26	23.40	1	10,897	0.01%
2022/09/15	0.9	23.00	1	23.10	23.10	-0.1	10,618	0.00%
2022/09/14	10	22.92	0.1	23.10	22.90	9.9	10,586	0.09%
2022/09/13	0.1	23.30	0	0.00	23.20	0.1	10,705	0.00%
2022/09/12	0.7	23.14	4.6	23.14	23.25	-3.9	10,856	-0.04%
2022/09/08	1.9	22.98	0	0.00	23.00	1.9	10,992	0.02%
2022/09/07	4.3	22.86	0	0.00	22.80	4.3	11,111	0.04%
2022/09/06	0.1	23.10	0	0.00	23.20	0.1	11,126	0.00%
2022/09/05	0.1	22.95	16	22.83	22.95	-15.9	11,106	-0.14%
2022/09/02	9.1	22.80	0	0.00	22.75	9.1	11,255	0.08%
2022/09/01	27	22.88	0	0.00	22.85	27	11,220	0.24%
2022/08/31	0	0.00	1	23.20	23.25	-1	11,099	-0.01%
2022/08/30	1	22.96	0	0.00	23.00	1	11,025	0.01%
2022/08/24	9	22.85	0	0.00	22.85	9	11,046	0.08%
2022/08/23	6.1	22.95	0	0.00	22.90	6.1	11,387	0.05%
2022/08/22	3.2	23.20	2.3	23.20	23.20	0.9	11,472	0.01%
2022/08/19	0.2	23.40	1	23.30	23.35	-0.8	11,564	-0.01%
2022/08/17	3	23.47	6.2	23.56	23.60	-3.2	11,800	-0.03%
2022/08/16	2.1	23.48	3.3	23.53	23.55	-1.2	11,829	-0.01%
2022/08/15	1.5	23.60	0	0.00	23.60	1.5	11,918	0.01%
2022/08/12	8	23.54	6	23.57	23.60	2	12,000	0.02%
2022/08/11	4.1	23.31	10	23.19	23.40	-5.9	12,096	-0.05%
2022/08/10	18.6	24.26	8.1	24.25	24.35	10.5	11,935	0.09%
2022/08/09	12.1	23.64	47	23.87	23.90	-34.9	11,262	-0.31%
2022/08/08	8	23.44	21.5	23.41	23.50	-13.5	11,028	-0.12%
2022/08/05	1	23.25	0.4	23.25	23.30	0.6	11,019	0.01%
2022/08/04	5	23.00	0	0.00	22.95	5	11,111	0.05%
2022/08/03	4.6	22.94	1	22.95	23.00	3.6	11,125	0.03%
2022/08/02	2.2	23.00	7	23.08	23.10	-4.8	11,197	-0.04%
2022/08/01	1.5	23.16	0.5	23.27	23.25	1	11,344	0.01%
2022/07/29	2.4	22.95	3	23.04	23.10	-0.7	11,403	-0.01%
2022/07/28	0.1	22.95	3.3	23.03	23.05	-3.2	11,334	-0.03%
2022/07/27	2	22.78	105	22.65	22.80	-103	11,227	-0.92%	大賣/鉅額交易
2022/07/26	8.2	22.30	0.2	22.35	22.35	8	11,148	0.07%
2022/07/25	2.2	22.39	11	22.39	22.35	-8.8	11,188	-0.08%
2022/07/22	11.3	22.15	0	0.00	22.15	11.3	11,362	0.10%
2022/07/21	10.1	21.75	11	22.00	22.10	-1	11,500	-0.01%
2022/07/20	11	21.95	0	0.00	21.70	11	11,645	0.09%
2022/07/19	1.3	21.81	11	21.85	21.75	-9.7	11,751	-0.08%
2022/07/18	1.2	21.61	0	0.00	21.75	1.2	11,891	0.01%
2022/07/15	25.5	21.54	0	21.70	21.45	25.5	12,051	0.21%
2022/07/14	25.2	21.92	2	22.00	21.95	23.2	11,957	0.19%
2022/07/13	7	21.89	12	21.98	22.00	-5	12,006	-0.04%
2022/07/12	18.2	21.42	0	0.00	21.40	18.2	12,138	0.15%
2022/07/11	12.1	21.99	0	0.00	21.85	12.1	12,138	0.10%
2022/07/08	1.1	22.24	1	22.20	22.15	0.1	12,347	0.00%
2022/07/07	0.1	22.30	5.9	22.15	22.10	-5.8	12,433	-0.05%
2022/07/06	38.2	22.29	20	22.20	22.10	18.2	12,479	0.15%
2022/07/05	1.6	22.70	7	22.61	22.65	-5.4	12,597	-0.04%
2022/07/04	13.2	22.34	0.5	22.44	22.40	12.7	12,655	0.10%
2022/07/01	27.2	22.36	5.1	22.40	22.40	22.1	12,965	0.17%
2022/06/30	18.4	22.65	2.3	22.74	22.60	16.1	13,150	0.12%
2022/06/29	0.1	23.00	0	0.00	23.00	0.1	13,125	0.00%
2022/06/28	1	23.00	1.4	23.17	23.20	-0.4	13,306	0.00%
2022/06/27	6.3	23.34	0	0.00	23.15	6.3	13,520	0.05%
2022/06/24	0.5	23.15	7.2	23.10	23.15	-6.7	13,498	-0.05%
2022/06/23	3	22.87	3.3	22.88	22.95	-0.3	13,480	0.00%
2022/06/22	0	0.00	2	23.10	22.85	-2	13,471	-0.01%
2022/06/21	0	0.00	52	22.85	23.05	-52	13,560	-0.38%
2022/06/20	42	22.47	0.2	22.60	22.25	41.9	13,523	0.31%
2022/06/17	22.2	22.64	5.3	22.66	22.65	16.9	13,356	0.13%
2022/06/16	0.1	23.25	0	0.00	22.90	0.1	13,196	0.00%
2022/06/15	5.1	23.05	2	23.00	23.05	3.1	13,302	0.02%
2022/06/14	15.6	22.87	10	23.00	23.05	5.6	13,482	0.04%
2022/06/13	10.6	22.70	1	22.85	22.75	9.6	13,591	0.07%
2022/06/10	5.1	23.25	0	0.00	23.20	5.1	13,495	0.04%
2022/06/09	2.1	23.40	5	23.45	23.45	-2.9	13,551	-0.02%
2022/06/08	0.4	23.40	3	23.45	23.45	-2.6	13,584	-0.02%
2022/06/07	2.2	23.31	0	0.00	23.25	2.2	13,725	0.02%
2022/06/06	0.2	23.54	4	23.50	23.50	-3.8	13,886	-0.03%
2022/06/02	1.1	23.22	0	0.00	23.45	1.1	14,224	0.01%
2022/06/01	4.5	23.57	0	23.80	23.45	4.4	14,595	0.03%
2022/05/31	1.1	23.66	2	23.90	23.80	-1	14,638	-0.01%
2022/05/30	3.1	23.80	33	23.86	23.95	-30	14,318	-0.21%
2022/05/27	0.1	23.45	2.4	23.55	23.60	-2.4	14,332	-0.02%
2022/05/26	2.1	23.10	1	23.20	23.15	1.1	14,417	0.01%
2022/05/25	5.1	23.15	22	23.10	23.20	-17	14,590	-0.12%
2022/05/24	1.1	23.05	2	23.05	22.90	-0.9	14,713	-0.01%
2022/05/23	0.9	22.67	1	22.60	22.85	-0.1	14,608	0.00%
2022/05/20	1.1	22.75	0.8	22.70	22.70	0.3	14,686	0.00%
2022/05/19	6.3	22.42	3	22.30	22.40	3.3	14,552	0.02%
2022/05/18	0.1	22.35	0	0.00	22.90	0.1	14,313	0.00%
2022/05/17	6.1	21.99	2	22.00	22.00	4.1	14,125	0.03%
2022/05/16	4.3	21.83	25	22.03	21.90	-20.8	14,122	-0.15%
2022/05/13	0.3	21.93	50	22.01	21.90	-49.7	14,073	-0.35%
2022/05/12	4.5	21.88	8	21.85	21.80	-3.5	14,082	-0.02%
2022/05/11	5.1	22.31	1	22.30	22.35	4.1	13,909	0.03%
2022/05/10	65.1	22.42	55.8	22.35	22.35	9.2	13,929	0.07%
2022/05/09	6.6	22.32	7.7	22.30	22.20	-1.2	14,031	-0.01%
2022/05/06	31.8	22.76	0.9	22.90	22.85	30.9	14,106	0.22%
2022/05/05	24.2	23.29	1	23.35	23.15	23.2	14,232	0.16%
2022/05/04	13.3	23.36	0	0.00	23.40	13.3	14,222	0.09%
2022/05/03	12.3	23.51	4	23.54	23.45	8.3	14,444	0.06%
2022/04/29	1.1	23.56	0	0.00	23.75	1.1	14,605	0.01%
2022/04/28	27.2	23.43	0	23.35	23.50	27.1	14,821	0.18%
2022/04/27	2	23.61	4	23.60	23.45	-2	14,698	-0.01%
2022/04/26	5.4	23.57	22	23.74	23.85	-16.6	14,591	-0.11%
2022/04/25	32.1	23.10	0	0.00	23.15	32.1	14,463	0.22%
2022/04/22	29.6	23.20	1.5	23.52	23.65	28.1	14,406	0.20%
2022/04/21	7.3	23.42	5.5	23.45	23.40	1.8	14,478	0.01%
2022/04/20	4.2	23.66	7	23.60	23.90	-2.8	14,506	-0.02%
2022/04/19	4.5	23.72	0	0.00	23.60	4.5	14,591	0.03%
2022/04/18	29.2	23.61	16.2	23.54	23.55	13	14,840	0.09%
2022/04/15	1.5	24.31	7	24.20	24.25	-5.5	14,736	-0.04%
2022/04/14	9	24.49	40	24.68	24.40	-31	14,804	-0.21%
2022/04/13	1.1	25.05	7	24.91	25.10	-6	14,646	-0.04%
2022/04/12	13.1	24.82	5	24.83	24.90	8.1	14,592	0.06%
2022/04/11	5.4	25.15	94	25.40	25.05	-88.6	14,518	-0.61%
2022/04/08	19.2	25.00	21.1	24.85	25.10	-2	14,398	-0.01%
2022/04/07	63.6	25.23	12	25.24	24.60	51.6	14,322	0.36%
2022/04/06	12.9	24.93	5.5	24.63	25.20	7.4	13,996	0.05%
2022/04/01	3.3	24.17	0	0.00	24.40	3.3	13,831	0.02%
2022/03/31	2.1	24.28	93.1	24.22	24.35	-91	13,738	-0.66%
2022/03/30	0.1	23.80	8.3	23.76	23.90	-8.3	13,523	-0.06%
2022/03/29	1.1	23.50	0	0.00	23.45	1.1	13,300	0.01%
2022/03/28	1.1	23.55	15	23.37	23.60	-14	13,273	-0.11%
2022/03/25	6.1	23.63	4.9	23.57	23.65	1.1	13,233	0.01%
2022/03/24	7.1	23.64	3	23.80	23.80	4.1	13,237	0.03%
2022/03/23	19.6	23.58	12.9	23.46	23.80	6.7	13,200	0.05%
2022/03/22	11.1	23.21	0	0.00	23.35	11.1	13,010	0.08%
2022/03/21	4.1	23.24	0.7	23.35	23.25	3.4	13,015	0.03%
2022/03/18	17.3	23.25	27.8	23.39	23.30	-10.5	12,995	-0.08%
2022/03/17	12.1	23.24	2	23.20	23.15	10	12,807	0.08%
2022/03/16	1.1	22.75	105	22.76	22.90	-104	12,580	-0.83%	大賣/鉅額交易
2022/03/15	3.1	22.39	2	22.45	22.50	1.1	12,488	0.01%
2022/03/14	2.1	22.40	70	22.40	22.50	-68	12,499	-0.54%
2022/03/11	1.1	22.35	2.2	22.47	22.40	-1.1	12,537	-0.01%
2022/03/10	46.2	22.03	6.1	22.20	22.45	40.1	12,579	0.32%
2022/03/09	32.1	21.95	28	21.95	21.90	4.1	12,490	0.03%
2022/03/08	28.4	21.80	58	21.90	21.95	-29.6	12,340	-0.24%
2022/03/07	33.2	22.09	5.3	22.05	22.10	27.8	12,050	0.23%
2022/03/04	15.6	22.60	15.5	22.62	22.70	0.1	12,081	0.00%
2022/03/03	29.1	22.76	0	0.00	22.75	29.1	12,055	0.24%
2022/03/02	1.1	22.70	26	22.66	22.85	-24.9	12,185	-0.20%
2022/03/01	1.1	22.50	51	22.38	22.55	-49.9	12,038	-0.41%
2022/02/25	11.3	22.05	104	22.04	22.10	-92.7	11,805	-0.79%	大賣/
2022/02/24	24.5	22.26	59.4	22.16	22.25	-34.9	11,547	-0.30%
2022/02/23	6.3	22.64	0	0.00	22.65	6.3	11,253	0.06%
2022/02/22	39.6	22.55	58.3	22.54	22.65	-18.7	11,348	-0.17%
2022/02/21	11.2	22.75	1	22.75	22.85	10.2	11,268	0.09%
2022/02/18	30.1	22.88	10.2	22.95	22.85	19.9	11,336	0.18%
2022/02/17	30.1	23.07	1	23.10	23.00	29.1	11,369	0.26%
2022/02/16	5.2	23.00	7.1	22.96	22.90	-1.9	11,393	-0.02%
2022/02/15	36.5	22.84	4	22.83	22.80	32.5	11,413	0.28%
2022/02/14	21.2	22.77	51	22.80	22.85	-29.8	11,401	-0.26%
2022/02/11	7.1	23.11	51.2	23.20	23.20	-44.2	11,318	-0.39%
2022/02/10	19.2	23.02	17.1	23.06	23.20	2.1	11,283	0.02%
2022/02/09	47.9	23.00	27.7	22.99	23.10	20.2	11,214	0.18%
2022/02/08	26.3	22.85	33	22.82	22.85	-6.7	10,936	-0.06%
2022/02/07	54.2	22.28	1.3	22.31	22.25	52.9	10,705	0.49%
2022/01/26	5.2	21.75	6	21.83	21.85	-0.8	10,425	-0.01%
2022/01/25	31.3	21.53	1.2	21.52	21.70	30.1	10,423	0.29%
2022/01/24	27.1	21.67	18.1	21.86	21.85	9	10,230	0.09%
2022/01/21	29.5	21.95	0.1	22.00	21.95	29.4	10,129	0.29%
2022/01/20	13.5	22.19	4.3	22.25	22.30	9.2	9,839	0.09%
2022/01/19	6.1	22.40	5.3	22.42	22.40	0.8	9,743	0.01%
2022/01/18	6	22.41	21.1	22.43	22.55	-15.1	9,734	-0.16%
2022/01/17	62.1	22.44	6.3	22.30	22.45	55.7	9,626	0.58%
2022/01/14	55.1	22.59	9.1	22.36	22.50	46	9,461	0.49%
2022/01/13	48.4	22.38	4	22.44	22.60	44.4	9,286	0.48%
2022/01/12	12	22.15	38.5	22.28	22.35	-26.5	9,075	-0.29%
2022/01/11	60.1	22.01	5.1	22.20	22.20	55	8,965	0.61%
2022/01/10	29.4	21.74	39.2	21.73	22.00	-9.8	8,682	-0.11%
2022/01/07	64	21.55	45.2	21.62	21.60	18.9	8,566	0.22%
2022/01/06	13	21.24	18.8	21.26	21.30	-5.8	8,414	-0.07%
2022/01/05	5	21.13	4	21.05	21.20	1	8,343	0.01%
2022/01/04	0.4	21.07	10	21.10	21.10	-9.7	8,421	-0.11%
2022/01/03	7	21.13	24.2	21.14	21.05	-17.2	8,416	-0.20%
2021/12/30	27	21.21	4.1	21.25	21.20	22.9	8,390	0.27%
2021/12/29	7	21.16	0.1	21.20	21.25	6.9	8,526	0.08%
2021/12/28	5.2	21.09	1.2	20.97	21.15	4	8,505	0.05%
2021/12/27	23.2	20.90	0	0.00	20.95	23.2	8,505	0.27%
2021/12/24	0.2	20.90	0	0.00	20.95	0.2	8,742	0.00%
2021/12/23	1.1	20.90	0	0.00	20.95	1.1	8,790	0.01%
2021/12/22	6.2	20.83	0	0.00	20.85	6.2	8,956	0.07%
2021/12/21	2	20.85	0	0.00	20.90	2	9,031	0.02%
2021/12/20	26.1	20.82	13	20.78	20.80	13.1	9,052	0.14%
2021/12/17	0	0.00	5	20.94	21.00	-5	9,043	-0.06%
2021/12/16	15	20.83	0.1	20.90	20.80	14.9	9,053	0.17%
2021/12/15	24.3	20.81	3	20.80	20.80	21.3	9,468	0.22%
2021/12/14	18	20.87	2.6	20.94	20.95	15.4	9,842	0.16%
2021/12/13	7	21.06	0	0.00	21.05	7	10,125	0.07%
2021/12/10	11.1	21.00	12.8	21.03	21.00	-1.7	10,328	-0.02%
2021/12/09	0	0.00	7.8	20.95	21.00	-7.8	10,456	-0.07%
2021/12/08	4.2	20.85	13.3	20.88	20.90	-9.1	10,635	-0.09%
2021/12/07	1.1	20.71	0	0.00	20.80	1.1	10,683	0.01%
2021/12/06	7	20.75	10	20.75	20.70	-3	10,698	-0.03%
2021/12/03	13	20.57	1	20.60	20.60	12	10,788	0.11%
2021/12/02	3.3	20.46	0	0.00	20.55	3.3	10,753	0.03%
2021/12/01	3	20.50	6.6	20.53	20.60	-3.6	10,836	-0.03%
2021/11/30	14.8	20.37	3	20.47	20.20	11.8	10,988	0.11%
2021/11/29	9.1	20.46	0	0.00	20.45	9.1	10,680	0.09%
2021/11/26	35.8	20.59	8	20.56	20.55	27.8	10,784	0.26%
2021/11/25	31.8	20.79	0	0.00	20.85	31.8	10,914	0.29%
2021/11/24	12.1	20.84	3.1	20.90	20.80	9.1	11,235	0.08%
2021/11/23	14.7	20.80	4	20.81	20.75	10.7	11,761	0.09%
2021/11/22	9	20.90	6.5	20.91	20.90	2.5	12,009	0.02%
2021/11/19	13.2	20.93	7.4	21.14	20.95	5.8	12,108	0.05%
2021/11/18	3	21.20	3.2	21.18	21.20	-0.2	12,194	0.00%
2021/11/17	1.4	21.05	36	21.04	21.10	-34.6	12,132	-0.29%
2021/11/16	48	20.95	1	20.90	20.95	47	12,146	0.39%
2021/11/15	1	20.90	13	20.86	20.90	-12	12,319	-0.10%
2021/11/12	0	0.00	0.7	20.76	20.75	-0.7	12,284	-0.01%
2021/11/11	3	20.58	25	20.60	20.50	-22	12,409	-0.18%
2021/11/10	5	20.40	9	20.51	20.60	-4	12,565	-0.03%
2021/11/09	3	20.45	0.4	20.45	20.45	2.6	12,575	0.02%
2021/11/08	8.7	20.39	0.1	20.45	20.40	8.5	12,673	0.07%
2021/11/05	2.1	20.30	0.3	20.40	20.35	1.8	12,833	0.01%
2021/11/04	22	20.35	0	0.00	20.30	22	12,860	0.17%
2021/11/03	5	20.35	0.1	20.45	20.40	4.9	12,953	0.04%
2021/11/02	0	0.00	18	20.40	20.45	-18	13,079	-0.14%
2021/11/01	0	0.00	0.3	20.40	20.35	-0.3	13,153	0.00%
2021/10/29	3.2	20.32	0	0.00	20.35	3.2	13,166	0.02%
2021/10/28	2.3	20.38	0	0.00	20.40	2.3	13,083	0.02%
2021/10/27	6.6	20.41	0	0.00	20.35	6.6	13,141	0.05%
2021/10/26	7.7	20.49	1	20.40	20.50	6.7	13,242	0.05%
2021/10/25	0.1	20.30	5	20.35	20.35	-4.9	13,196	-0.04%
2021/10/22	11	20.30	0	0.00	20.30	11	13,305	0.08%
2021/10/21	2	20.35	0	20.35	20.35	2	13,380	0.01%
2021/10/20	2	20.30	12.1	20.35	20.35	-10.1	13,479	-0.07%
2021/10/19	14.1	20.26	6	20.35	20.25	8.1	13,555	0.06%
2021/10/18	0.2	20.30	12	20.30	20.30	-11.8	13,762	-0.09%
2021/10/15	3	20.15	13	20.19	20.20	-10	13,910	-0.07%
2021/10/14	1	20.15	10.3	20.15	20.05	-9.3	13,957	-0.07%
2021/10/13	0.1	20.15	0.1	20.15	20.10	0	14,078	0.00%
2021/10/12	19.6	20.05	0.2	20.10	20.10	19.4	14,197	0.14%
2021/10/08	7.4	20.23	0	0.00	20.15	7.4	14,142	0.05%
2021/10/07	4.7	20.26	7	20.30	20.30	-2.3	14,243	-0.02%
2021/10/06	1.2	20.06	11	20.15	20.20	-9.8	14,303	-0.07%
2021/10/05	7.2	20.10	2	20.15	20.10	5.2	14,382	0.04%
2021/10/04	16.2	20.14	2	20.25	20.20	14.2	14,455	0.10%
2021/10/01	12.1	20.10	1.2	20.20	20.25	10.9	14,398	0.08%
2021/09/30	2.1	20.35	12	20.38	20.40	-10	14,205	-0.07%
2021/09/29	10.6	20.23	2	20.20	20.35	8.6	14,165	0.06%
2021/09/28	5.4	20.41	0.2	20.55	20.45	5.2	14,079	0.04%
2021/09/27	5.4	20.60	0	0.00	20.55	5.4	14,037	0.04%
2021/09/24	42.9	20.59	8	20.63	20.55	34.9	14,010	0.25%
2021/09/23	3.1	20.35	0.9	20.45	20.45	2.2	13,983	0.02%
2021/09/22	14.4	20.03	15	20.15	20.15	-0.6	13,981	0.00%
2021/09/17	32	20.62	0	0.00	20.50	32	13,614	0.24%
2021/09/16	14.3	20.53	3	20.50	20.55	11.3	13,223	0.09%
2021/09/15	14.3	21.11	12.7	21.12	21.10	1.7	12,919	0.01%
2021/09/14	4.5	21.14	33	21.09	21.15	-28.5	12,725	-0.22%
2021/09/13	2.2	21.07	54	21.03	21.05	-51.8	12,555	-0.41%
2021/09/10	0.1	20.95	44.1	20.92	20.95	-43.9	12,417	-0.35%
2021/09/09	1.2	20.84	5	20.85	20.80	-3.8	12,590	-0.03%
2021/09/08	0.4	20.89	4.4	20.92	20.90	-4	12,510	-0.03%
2021/09/07	5	20.85	12	20.85	20.90	-7	12,485	-0.06%
2021/09/06	2	20.93	1	21.05	20.95	1	12,482	0.01%
2021/09/03	8	20.80	4.9	20.83	20.95	3.1	12,341	0.02%
2021/09/02	1.2	20.54	7.6	20.63	20.65	-6.4	12,183	-0.05%
2021/09/01	6	20.66	5.1	20.78	20.60	0.9	12,052	0.01%
2021/08/31	4.4	20.57	1	20.60	20.90	3.4	11,840	0.03%
2021/08/30	12.1	20.57	18.1	20.60	20.70	-6	11,577	-0.05%
2021/08/27	0.1	20.35	42	20.35	20.45	-41.9	11,224	-0.37%
2021/08/26	0	0.00	18	19.94	19.95	-18	10,698	-0.17%
2021/08/25	2	19.80	70.7	19.87	19.90	-68.7	10,523	-0.65%
2021/08/24	0	0.00	9	19.72	19.80	-9	10,427	-0.09%
2021/08/23	3	19.57	0	0.00	19.50	3	10,279	0.03%
2021/08/20	0	0.00	42	19.62	19.60	-42	10,324	-0.41%
2021/08/19	17.1	19.56	11	19.66	19.50	6.1	10,540	0.06%
2021/08/18	2	19.65	5	19.65	19.75	-3	10,374	-0.03%
2021/08/17	0	0.00	19	19.67	19.75	-19	10,361	-0.18%
2021/08/16	2.1	19.55	0	0.00	19.60	2.1	10,193	0.02%
2021/08/13	0.7	19.70	2	19.75	19.70	-1.3	10,051	-0.01%
2021/08/12	2	19.73	0	0.00	19.80	2	10,022	0.02%
2021/08/11	0	0.00	1	19.80	19.80	-1	9,922	-0.01%
2021/08/10	3	19.63	28.6	19.71	19.65	-25.6	9,839	-0.26%
2021/08/09	14	19.50	1	19.70	19.75	13	10,120	0.13%
2021/08/06	6.2	19.58	8	19.66	19.70	-1.8	10,091	-0.02%
2021/08/05	0.2	19.60	16	19.66	19.70	-15.8	10,269	-0.15%
2021/08/04	0	0.00	1	19.50	19.55	-1	10,852	-0.01%
2021/08/03	3.1	19.42	4.1	19.46	19.50	-1	11,048	-0.01%
2021/08/02	1	19.40	3.6	19.46	19.50	-2.6	11,217	-0.02%
2021/07/30	24.3	19.38	12	19.30	19.30	12.3	11,201	0.11%
2021/07/28	3.1	19.25	0	0.00	19.35	3.1	11,299	0.03%
2021/07/27	0	0.00	0.2	19.35	19.40	-0.2	11,570	0.00%
2021/07/26	1	19.30	7	19.47	19.35	-6	11,866	-0.05%
2021/07/23	20	19.43	178	19.54	19.45	-158	11,931	-1.32%	大賣/鉅額交易
2021/07/22	6	19.43	6.2	19.40	19.45	-0.2	12,126	0.00%
2021/07/21	0	0.00	1	19.20	19.15	-1	12,493	-0.01%
2021/07/20	10	19.06	6	19.06	19.05	4	12,603	0.03%
2021/07/19	0	0.00	1.8	19.02	19.20	-1.8	12,564	-0.01%
2021/07/16	6	19.03	9.1	19.06	19.10	-3.1	12,609	-0.02%
2021/07/15	0	0.00	8.4	18.96	19.00	-8.4	12,598	-0.07%
2021/07/14	1	19.00	2	18.95	18.95	-1	12,695	-0.01%
2021/07/13	4.1	18.94	7	18.90	19.00	-2.9	12,744	-0.02%
2021/07/12	18	18.91	1.4	18.84	18.80	16.6	12,765	0.13%
2021/07/09	6	18.50	0	0.00	18.65	6	12,795	0.05%
2021/07/08	0	0.00	2.1	18.65	18.60	-2.1	12,882	-0.02%
2021/07/07	0	0.00	13.5	18.54	18.60	-13.5	13,004	-0.10%
2021/07/06	0.9	18.45	0	0.00	18.60	0.9	13,095	0.01%
2021/07/05	0	0.00	8.4	18.38	18.40	-8.4	13,124	-0.06%
2021/07/02	10	18.33	0	0.00	18.30	10	13,086	0.08%
2021/07/01	3.2	18.35	1	18.35	18.35	2.2	13,130	0.02%
2021/06/30	18	18.41	2	18.45	18.45	16	13,210	0.12%
2021/06/29	15	18.43	0.3	18.50	18.40	14.7	13,254	0.11%
2021/06/28	31	18.50	20.3	18.52	18.55	10.7	13,360	0.08%
2021/06/25	1	18.35	0.3	18.40	18.45	0.7	13,526	0.00%
2021/06/24	0.3	18.35	3	18.35	18.30	-2.7	13,573	-0.02%
2021/06/23	6	18.29	2	18.30	18.25	4	13,662	0.03%
2021/06/22	0	0.00	16	18.15	18.20	-16	13,625	-0.12%
2021/06/21	20.9	18.05	0	0.00	18.10	20.9	13,658	0.15%
2021/06/18	26	18.18	30	18.25	18.10	-4	13,578	-0.03%
2021/06/17	27	18.20	5	18.25	18.25	22	13,394	0.16%
2021/06/16	3.3	18.22	7	18.26	18.35	-3.7	13,596	-0.03%
2021/06/15	47.7	18.27	60	18.25	18.30	-12.3	13,561	-0.09%
2021/06/11	20	18.25	0	0.00	18.25	20	13,704	0.15%
2021/06/10	21	18.20	0	0.00	18.30	21	13,905	0.15%
2021/06/09	7	18.16	0	0.00	18.20	7	13,931	0.05%
2021/06/07	10	18.20	0	0.00	18.20	10	14,185	0.07%
2021/06/04	0	0.00	5.1	18.29	18.30	-5.1	14,237	-0.04%
2021/06/03	0.1	18.40	0.3	18.40	18.40	-0.2	14,414	0.00%
2021/06/02	1	18.40	12	18.44	18.40	-11	14,503	-0.08%
2021/06/01	0	18.30	25.1	18.27	18.30	-25	14,492	-0.17%
2021/05/31	0	0.00	30	18.20	18.25	-30	14,649	-0.20%
2021/05/28	0.2	18.15	44.6	18.17	18.15	-44.4	14,824	-0.30%
2021/05/27	9	18.00	2.1	18.15	18.15	6.9	14,871	0.05%
2021/05/25	3.2	18.00	15	18.00	18.00	-11.9	14,969	-0.08%
2021/05/24	2	17.95	0	0.00	17.95	2	15,054	0.01%
2021/05/21	3.1	18.03	0	0.00	18.05	3.1	15,186	0.02%
2021/05/20	18.1	17.87	0	0.00	17.85	18.1	15,259	0.12%
2021/05/19	12	17.96	0	0.00	17.90	12	15,291	0.08%
2021/05/18	10	17.88	4	18.05	18.05	6	15,376	0.04%
2021/05/17	88.1	17.69	4.8	17.68	17.60	83.3	15,525	0.54%
2021/05/14	24.1	17.94	20.9	17.99	18.05	3.2	15,264	0.02%
2021/05/13	55.4	17.93	13.6	17.87	17.85	41.8	15,148	0.28%
2021/05/12	77.3	18.14	41	18.25	17.95	36.3	14,846	0.24%
2021/05/11	16.8	18.77	23	18.68	18.70	-6.2	14,208	-0.04%
2021/05/10	1.2	19.05	47.8	19.05	19.10	-46.7	14,073	-0.33%
2021/05/07	3.4	18.90	0.2	18.90	18.90	3.2	14,200	0.02%
2021/05/06	4.2	18.70	22.6	18.74	18.90	-18.4	14,360	-0.13%
2021/05/05	2	18.65	0	0.00	18.60	2	14,349	0.01%
2021/05/04	30	18.55	101	18.85	18.55	-71	14,263	-0.50%	大賣/
2021/05/03	135.7	18.70	50.9	18.67	18.70	84.8	13,977	0.61%	大買/
2021/04/29	8.8	19.01	5.6	19.02	19.00	3.2	13,824	0.02%
2021/04/28	5.7	19.05	9.2	19.05	19.10	-3.5	13,688	-0.03%
2021/04/27	32.4	19.26	83.7	19.23	19.25	-51.3	13,701	-0.37%
2021/04/26	2.5	19.61	22	19.66	19.80	-19.5	13,132	-0.15%
2021/04/23	2.1	19.43	0	0.00	19.45	2.1	12,946	0.02%
2021/04/22	1.7	19.47	13	19.46	19.50	-11.3	12,998	-0.09%
2021/04/21	3.6	19.47	6	19.50	19.45	-2.4	12,883	-0.02%
2021/04/20	5	19.54	22.1	19.56	19.65	-17.1	12,834	-0.13%
2021/04/19	21	19.43	7.2	19.31	19.50	13.8	12,726	0.11%
2021/04/16	13	19.20	2.2	19.25	19.25	10.8	12,615	0.09%
2021/04/15	0	0.00	5	19.16	19.20	-5	12,660	-0.04%
2021/04/14	60	18.92	159	18.91	19.00	-99	12,435	-0.80%	大賣/
2021/04/13	13	18.88	16	18.82	18.80	-3	12,321	-0.02%
2021/04/12	6	18.51	7	18.61	18.60	-1	12,221	-0.01%
2021/04/09	6.6	18.56	2	18.58	18.55	4.6	12,179	0.04%
2021/04/08	9	18.66	2	18.70	18.65	7	12,192	0.06%
2021/04/07	6	18.68	2.2	18.75	18.75	3.8	12,406	0.03%
2021/04/06	2	18.70	3	18.73	18.70	-1	12,315	-0.01%
2021/04/01	1	18.65	7	18.66	18.65	-6	12,249	-0.05%
2021/03/31	32	18.66	6.2	18.65	18.65	25.8	12,180	0.21%
2021/03/30	10	18.50	17	18.53	18.60	-7	12,000	-0.06%
2021/03/29	11	18.42	4.1	18.45	18.45	6.9	11,801	0.06%
2021/03/26	2	18.33	0	0.00	18.35	2	11,753	0.02%
2021/03/25	6	18.33	2	18.35	18.35	4	11,694	0.03%
2021/03/24	3	18.20	0	0.00	18.25	3	11,846	0.03%
2021/03/23	2	18.20	10	18.25	18.20	-8	11,824	-0.07%
2021/03/22	12	18.18	0	0.00	18.20	12	11,895	0.10%
2021/03/19	30	18.19	14	18.33	18.30	16	11,924	0.13%
2021/03/18	3.3	18.35	1	18.45	18.35	2.3	11,716	0.02%
2021/03/17	12	18.41	3	18.40	18.40	9	11,720	0.08%
2021/03/16	0	0.00	27.1	18.51	18.55	-27.1	11,608	-0.23%
2021/03/15	31	18.35	5.1	18.38	18.35	25.9	11,566	0.22%
2021/03/12	14	18.27	1	18.35	18.35	13	11,730	0.11%
2021/03/11	15.8	18.33	42	18.33	18.30	-26.2	11,793	-0.22%
2021/03/10	174.6	18.30	13.3	18.22	18.30	161.3	11,705	1.38%	大買/鉅額交易
2021/03/09	6	18.28	10	18.30	18.30	-4	11,697	-0.03%
2021/03/08	8.1	18.03	5.4	18.10	18.00	2.7	11,582	0.02%
2021/03/05	5	18.03	6	18.10	18.05	-1	11,527	-0.01%
2021/03/04	9.4	18.01	10	18.10	18.15	-0.6	12,006	0.00%
2021/03/03	0.2	18.25	25.8	18.23	18.20	-25.6	11,946	-0.21%
2021/03/02	29.2	18.09	4	18.09	18.00	25.2	11,757	0.21%
2021/02/26	35	18.05	23	18.05	18.15	12	11,657	0.10%
2021/02/25	1.2	18.25	260.4	18.26	18.30	-259.2	11,385	-2.28%	大賣/鉅額交易
2021/02/24	9	18.17	6	18.15	18.20	3	11,299	0.03%
2021/02/23	4.5	18.11	52.2	18.08	18.15	-47.7	11,252	-0.42%
2021/02/22	0.2	18.00	78	18.01	17.90	-77.8	11,144	-0.70%
2021/02/19	9	17.81	3	17.82	17.90	6	11,139	0.05%
2021/02/18	57	17.90	6	17.94	17.90	51	11,114	0.46%
2021/02/17	8	17.70	206	17.70	17.80	-198	11,076	-1.79%	大賣/鉅額交易
2021/02/05	5	17.37	8	17.43	17.45	-3	10,857	-0.03%
2021/02/04	38.8	17.41	0	0.00	17.40	38.8	10,894	0.36%
2021/02/03	9	17.29	6	17.25	17.40	3	11,101	0.03%
2021/02/02	34	17.26	0	0.00	17.25	34	11,225	0.30%
2021/02/01	11	17.26	1	17.35	17.20	10	11,234	0.09%
2021/01/29	33.2	17.22	35.3	17.25	17.15	-2.1	11,168	-0.02%
2021/01/28	24.2	17.32	1	17.30	17.30	23.2	10,905	0.21%
2021/01/27	46	17.45	4	17.45	17.40	42	10,698	0.39%
2021/01/26	34	17.45	0.6	17.50	17.45	33.4	10,625	0.31%
2021/01/25	51	17.49	18	17.47	17.50	33	10,620	0.31%
2021/01/22	75	17.50	11	17.50	17.45	64	10,667	0.60%
2021/01/21	46.2	17.74	28	17.77	17.60	18.2	10,581	0.17%
2021/01/20	72.3	17.71	26	17.66	17.60	46.3	10,516	0.44%
2021/01/19	6.3	17.89	11	17.90	17.90	-4.7	10,212	-0.05%
2021/01/18	6	17.88	58	17.90	17.90	-52	10,180	-0.51%
2021/01/15	61	18.01	21.3	18.10	17.95	39.7	10,097	0.39%
2021/01/14	65.5	18.11	5.8	18.17	18.15	59.7	10,015	0.60%
2021/01/13	4	18.14	52	18.20	18.15	-48	10,011	-0.48%
2021/01/12	26	18.08	1	18.10	18.05	25	10,006	0.25%
2021/01/11	4	18.25	0.3	18.25	18.30	3.7	9,971	0.04%
2021/01/08	1	18.05	10	18.12	18.30	-9	9,947	-0.09%
2021/01/07	0.4	18.05	0.2	18.02	18.10	0.1	9,772	0.00%
2021/01/06	14	18.01	2	18.05	18.00	12	9,778	0.12%
2021/01/05	6	18.13	16.1	18.10	18.20	-10.1	9,749	-0.10%
2021/01/04	2.5	18.14	8.2	18.19	18.15	-5.7	9,757	-0.06%
2020/12/31	5	18.25	7	18.30	18.25	-2	9,683	-0.02%
2020/12/30	0	0.00	134	18.06	18.35	-134	9,616	-1.39%	大賣/鉅額交易
2020/12/29	35.8	17.92	6	17.93	17.95	29.8	9,377	0.32%
2020/12/28	3	17.90	2	17.88	17.95	1	9,414	0.01%
2020/12/25	51	17.90	4.2	17.86	17.90	46.8	9,421	0.50%
2020/12/24	2	17.80	0	0.00	17.75	2	9,443	0.02%
2020/12/23	155.6	17.70	0	0.00	17.70	155.6	9,477	1.64%	大買/鉅額交易
2020/12/22	0.8	17.90	1.3	17.90	17.75	-0.5	9,566	0.00%
2020/12/21	2	17.78	4.1	17.82	17.95	-2.1	9,821	-0.02%
2020/12/18	6	17.67	0	0.00	17.65	6	9,876	0.06%
2020/12/17	13	17.73	1	17.80	17.80	12	9,776	0.12%
2020/12/16	38	17.76	22.2	17.70	17.85	15.8	9,787	0.16%
2020/12/15	188	17.65	11.8	17.70	17.65	176.2	9,774	1.80%	大買/鉅額交易
2020/12/14	3	17.77	2	17.83	17.75	1	9,665	0.01%
2020/12/11	15	17.77	6	17.75	17.75	9	9,673	0.09%
2020/12/10	35.3	17.74	269.3	17.60	17.70	-234	9,566	-2.45%	大賣/鉅額交易
2020/12/09	17.9	17.66	5	17.70	17.70	12.9	9,546	0.14%
2020/12/08	31	17.86	1	17.90	17.80	30	9,439	0.32%
2020/12/07	11.5	18.07	0	0.00	18.10	11.5	9,191	0.13%
2020/12/04	5	18.13	0	0.00	18.20	5	9,112	0.05%
2020/12/03	20	17.95	11	18.10	18.05	9	9,059	0.10%
2020/12/02	18.5	18.05	0	0.00	18.10	18.5	9,028	0.20%
2020/12/01	12	18.09	2	18.10	18.15	10	9,127	0.11%
2020/11/30	11	18.10	2	18.10	18.15	9	9,133	0.10%
2020/11/27	5	18.20	1	18.20	18.25	4	8,684	0.05%
2020/11/26	2	18.20	2	18.30	18.35	0	8,699	0.00%
2020/11/25	4	18.25	21	18.35	18.25	-17	8,971	-0.19%
2020/11/24	1.8	18.27	1	18.20	18.25	0.8	8,954	0.01%
2020/11/23	4	18.35	0	0.00	18.40	4	8,948	0.04%
2020/11/20	6	18.34	6	18.36	18.40	0	8,892	0.00%
2020/11/19	20	18.49	1.9	18.50	18.55	18.1	8,887	0.20%
2020/11/18	13.7	18.54	7.3	18.54	18.60	6.4	8,887	0.07%
2020/11/17	6	18.45	4	18.45	18.50	2	8,824	0.02%
2020/11/16	1	18.40	4.3	18.49	18.50	-3.3	9,026	-0.04%
2020/11/13	4.7	18.18	0	0.00	18.30	4.7	9,039	0.05%
2020/11/12	2.4	18.26	10.7	18.28	18.30	-8.2	9,077	-0.09%
2020/11/11	5	18.48	6.3	18.43	18.60	-1.3	9,078	-0.01%
2020/11/10	5	18.10	8.1	18.09	18.15	-3.1	8,999	-0.03%
2020/11/09	1	17.90	9.1	17.93	17.95	-8.1	9,418	-0.09%
2020/11/06	1	17.70	0.1	17.75	17.70	0.9	9,719	0.01%
2020/11/05	5	17.60	2.1	17.60	17.65	2.9	10,049	0.03%
2020/11/04	6	17.49	3.2	17.46	17.50	2.8	10,219	0.03%
2020/11/03	7.3	17.47	0.2	17.55	17.55	7	10,329	0.07%
2020/10/30	6	17.20	8.2	17.23	17.20	-2.2	10,425	-0.02%
2020/10/29	16	17.30	37	17.30	17.25	-21	10,416	-0.20%
2020/10/28	2	17.43	5	17.44	17.45	-3	10,413	-0.03%
2020/10/27	5.2	17.43	0.2	17.55	17.45	5	10,478	0.05%
2020/10/26	150.9	17.55	0.7	17.51	17.50	150.2	10,548	1.42%	大買/鉅額交易
2020/10/23	947	17.46	1	17.50	17.40	946	10,651	8.88%	大買/鉅額交易
2020/10/22	4	17.31	2	17.35	17.45	2	10,777	0.02%
2020/10/21	10	17.35	8	17.36	17.30	2	10,929	0.02%
2020/10/20	7	17.34	52	17.35	17.40	-45	10,978	-0.41%
2020/10/19	2	17.40	0	0.00	17.40	2	10,950	0.02%
2020/10/16	10.7	17.46	0	0.00	17.40	10.7	10,964	0.10%
2020/10/15	13	17.53	4.2	17.55	17.50	8.8	10,986	0.08%
2020/10/14	6.7	17.65	0	0.00	17.55	6.7	11,015	0.06%
2020/10/13	7	17.58	0.6	17.70	17.55	6.4	10,979	0.06%
2020/10/12	7	17.74	1	17.80	17.80	6	10,960	0.05%
2020/10/08	8.4	17.79	0	0.00	17.80	8.4	11,029	0.08%
2020/10/07	36	17.84	0	0.00	17.80	36	11,093	0.32%
2020/10/06	4	17.83	45	17.85	17.90	-41	11,200	-0.37%
2020/10/05	3	17.70	2	17.73	17.75	1	11,246	0.01%
2020/09/30	17	17.70	0	0.00	17.65	17	11,276	0.15%
2020/09/29	2	17.73	3.3	17.80	17.70	-1.3	11,284	-0.01%
2020/09/28	12	17.72	0.2	17.85	17.75	11.8	11,378	0.10%
2020/09/25	7.5	17.47	4	17.50	17.50	3.5	11,471	0.03%
2020/09/24	32	17.35	0	0.00	17.25	32	11,389	0.28%
2020/09/23	28.1	17.70	0	0.00	17.70	28.1	11,189	0.25%
2020/09/22	13	17.82	0	18.00	17.80	13	11,077	0.12%
2020/09/21	9	17.96	5	18.10	17.95	4	11,089	0.04%
2020/09/18	0	0.00	5.2	18.15	18.15	-5.2	11,113	-0.05%
2020/09/17	8	18.08	0	0.00	18.00	8	11,057	0.07%
2020/09/16	1	18.15	0	0.00	18.15	1	11,101	0.01%
2020/09/15	2	18.05	1	18.15	18.15	1	11,089	0.01%
2020/09/14	7	18.01	0.1	18.20	18.10	6.9	11,297	0.06%
2020/09/11	4	17.98	147.5	18.09	18.10	-143.5	11,344	-1.26%	大賣/鉅額交易
2020/09/10	8	17.96	5	17.98	18.05	3	11,362	0.03%
2020/09/09	12	17.93	2	18.00	18.00	10	11,490	0.09%
2020/09/08	4	17.99	13	18.04	18.10	-9	11,601	-0.08%
2020/09/07	6	17.92	1	18.05	18.00	5	11,831	0.04%
2020/09/04	31	17.88	0	0.00	17.80	31	11,982	0.26%
2020/09/03	12	18.01	31	18.15	18.00	-19	11,939	-0.16%
2020/09/02	40	18.00	121	18.05	18.00	-81	11,980	-0.68%	大賣/
2020/09/01	8	18.07	35	18.09	18.05	-27	11,996	-0.23%
2020/08/31	28	18.24	0	0.00	18.05	28	11,938	0.23%
2020/08/28	4	18.39	0	0.00	18.45	4	11,760	0.03%
2020/08/27	14	18.37	0	0.00	18.40	14	11,945	0.12%
2020/08/26	67	18.48	0	0.00	18.50	67	11,945	0.56%
2020/08/25	9	18.48	152	18.50	18.45	-143	12,090	-1.18%	大賣/鉅額交易
2020/08/24	159	18.50	0	0.00	18.40	159	12,362	1.29%	大買/鉅額交易
2020/08/21	15	18.53	30	18.60	18.60	-15	12,414	-0.12%
2020/08/20	65	18.57	61	18.56	18.45	4	12,423	0.03%
2020/08/19	6	18.83	11	18.85	18.80	-5	12,273	-0.04%
2020/08/18	1	18.80	6.1	18.88	18.90	-5.1	12,200	-0.04%
2020/08/17	7	18.81	9	18.84	18.80	-2	12,283	-0.02%
2020/08/14	42	18.84	6	18.95	18.80	36	12,268	0.29%
2020/08/13	53.2	18.87	46	18.71	18.95	7.2	12,163	0.06%
2020/08/12	16	20.13	183.1	20.10	20.15	-167.1	11,672	-1.43%	大賣/鉅額交易
2020/08/11	40.3	20.17	0	0.00	20.15	40.3	11,323	0.36%
2020/08/10	13	20.32	6	20.30	20.30	7	11,058	0.06%
2020/08/07	14	20.40	2	20.45	20.40	12	10,928	0.11%
2020/08/06	0	0.00	11	20.35	20.40	-11	10,860	-0.10%
2020/08/05	47	20.11	14	20.04	20.15	33	10,867	0.30%
2020/08/04	7	20.04	1	20.10	20.00	6	10,947	0.05%
2020/08/03	9	20.07	0	0.00	20.00	9	10,886	0.08%
2020/07/31	4	20.11	0	0.00	20.10	4	10,802	0.04%
2020/07/30	0	0.00	476	20.05	20.15	-476	10,800	-4.41%	大賣/鉅額交易
2020/07/29	6	19.98	10	20.20	20.00	-4	10,778	-0.04%
2020/07/28	17	19.82	8.2	19.96	19.95	8.8	10,876	0.08%
2020/07/27	51	19.93	6	20.03	19.85	45	11,090	0.41%
2020/07/24	24	20.01	1	20.05	20.00	23	11,168	0.21%
2020/07/23	4	20.10	0	0.00	20.15	4	11,310	0.04%
2020/07/22	5	20.15	1	20.20	20.20	4	11,440	0.03%
2020/07/21	0	0.00	0.1	20.20	20.20	-0.1	11,520	0.00%
2020/07/20	6	20.09	1	20.05	20.05	5	11,536	0.04%
2020/07/17	10	20.10	11	20.20	20.10	-1	11,630	-0.01%
2020/07/16	0.3	20.15	0	0.00	20.05	0.3	11,941	0.00%
2020/07/15	3.1	20.04	13.2	20.09	20.20	-10.1	11,980	-0.08%
2020/07/14	3	20.03	14	20.06	20.05	-11	12,057	-0.09%
2020/07/13	27	20.05	7.2	20.09	20.05	19.8	12,172	0.16%
2020/07/10	2	20.10	2	20.10	20.15	0	12,355	0.00%
2020/07/09	10	20.22	11	20.25	20.20	-1	12,516	-0.01%
2020/07/08	265	20.25	1	20.30	20.35	264	12,750	2.07%	大買/鉅額交易
2020/07/07	1	20.45	304	20.38	20.35	-303	12,910	-2.35%	大賣/鉅額交易
2020/07/06	0	0.00	26	20.28	20.50	-26	12,931	-0.20%
2020/07/03	0	0.00	5	20.20	20.15	-5	12,943	-0.04%
2020/07/02	6	20.05	0	0.00	20.10	6	13,072	0.05%
2020/07/01	8	20.04	0	0.00	20.05	8	13,325	0.06%
2020/06/30	203.4	19.95	1	20.00	20.00	202.4	13,492	1.50%	大買/鉅額交易
2020/06/29	112	19.80	19	19.87	19.90	93	13,603	0.68%	大買/
2020/06/24	20	19.93	1	20.00	19.90	19	13,766	0.14%
2020/06/23	3	19.90	1.2	19.91	19.90	1.8	14,052	0.01%
2020/06/22	5	19.79	2	19.83	19.90	3	14,208	0.02%
2020/06/19	90	19.90	39	19.89	19.80	51	14,771	0.35%
2020/06/18	31	19.92	0	0.00	19.90	31	14,923	0.21%
2020/06/17	7	19.94	2	19.90	20.10	5	15,146	0.03%
2020/06/16	23	19.87	19	19.99	19.95	4	15,907	0.03%
2020/06/15	28.1	19.69	1.1	19.71	19.70	27	16,606	0.16%
2020/06/12	39	19.74	8	19.75	19.80	31	17,069	0.18%
2020/06/11	47	20.12	37	20.07	20.05	10	17,638	0.06%
2020/06/10	0	0.00	1	20.40	20.40	-1	17,954	-0.01%
2020/06/09	20	20.28	0	0.00	20.35	20	18,635	0.11%
2020/06/08	1	20.30	27	20.29	20.35	-26	19,268	-0.13%
2020/06/05	6	20.18	10.1	20.25	20.20	-4.1	19,397	-0.02%
2020/06/04	14	20.24	4	20.21	20.25	10	19,814	0.05%
2020/06/03	21.6	20.22	9	20.22	20.30	12.6	20,194	0.06%
2020/06/02	36	19.75	8	19.80	19.90	28	20,134	0.14%
2020/06/01	2	19.55	12	19.77	19.65	-10	20,134	-0.05%
2020/05/29	1	19.40	20	19.50	19.45	-19	20,023	-0.09%
2020/05/28	17	19.53	6.2	19.53	19.50	10.8	19,771	0.05%
2020/05/27	3	19.43	17	19.50	19.50	-14	20,080	-0.07%
2020/05/26	3	19.40	1	19.40	19.40	2	20,220	0.01%
2020/05/25	9	19.11	0	0.00	19.20	9	20,268	0.04%
2020/05/22	30	19.22	0	0.00	19.10	30	20,435	0.15%
2020/05/21	15	19.40	1	19.40	19.40	14	20,539	0.07%
2020/05/20	10	19.30	11	19.30	19.40	-1	20,653	0.00%
2020/05/19	1	19.20	48.1	19.26	19.30	-47.1	20,766	-0.23%
2020/05/18	4	19.00	2	19.10	19.00	2	20,864	0.01%
2020/05/15	40	19.09	2	19.05	19.00	38	20,810	0.18%
2020/05/14	6	19.13	6	19.14	19.05	0	20,703	0.00%
2020/05/13	58	19.15	10	19.23	19.20	48	20,668	0.23%
2020/05/12	259	19.20	5	19.20	19.15	254	20,684	1.23%	大買/鉅額交易
2020/05/11	23	19.45	25.2	19.42	19.35	-2.2	20,613	-0.01%
2020/05/08	5.3	19.10	36	19.12	19.05	-30.7	20,489	-0.15%
2020/05/07	15	18.99	209.2	19.00	18.95	-194.2	20,559	-0.94%	大賣/鉅額交易
2020/05/06	23	19.00	11	18.99	18.95	12	20,609	0.06%
2020/05/05	28	19.06	65	19.05	19.05	-37	20,639	-0.18%
2020/05/04	53	18.97	267	18.93	19.00	-214	20,717	-1.03%	大賣/鉅額交易
2020/04/30	15	19.45	212	19.35	19.45	-197	20,655	-0.95%	大賣/鉅額交易
2020/04/29	62.4	19.10	28	19.11	19.20	34.4	20,648	0.17%
2020/04/28	99	18.88	180	18.84	18.90	-81	20,607	-0.39%	大賣/
2020/04/27	3	18.20	2.1	18.35	18.35	0.9	21,054	0.00%
2020/04/24	23	18.08	1	18.10	18.05	22	21,010	0.10%
2020/04/23	32	18.12	0	0.00	18.05	32	20,911	0.15%
2020/04/22	6	18.03	3	18.03	18.05	3	20,838	0.01%
2020/04/21	183.4	18.37	4	18.09	18.05	179.4	20,752	0.86%	大買/鉅額交易
2020/04/20	12	18.55	3.1	18.62	18.55	8.9	20,477	0.04%
2020/04/17	16	18.70	16	18.90	18.65	0	20,474	0.00%
2020/04/16	16	18.61	2.3	18.56	18.60	13.7	20,299	0.07%
2020/04/15	18	18.83	159	18.90	18.90	-141	20,134	-0.70%	大賣/鉅額交易
2020/04/14	39	18.46	22	18.43	18.50	17	19,874	0.09%
2020/04/13	174.2	18.20	7	18.16	18.15	167.2	19,681	0.85%	大買/鉅額交易
2020/04/10	968.5	18.52	6.3	18.58	18.70	962.2	19,420	4.95%	大買/鉅額交易
2020/04/09	39.5	18.29	0	0.00	18.35	39.5	19,230	0.21%
2020/04/08	7.1	18.21	11	18.20	18.30	-3.9	19,084	-0.02%
2020/04/07	2	18.08	22	18.05	18.10	-20	18,940	-0.11%
2020/04/06	52.4	17.71	140.1	17.74	17.95	-87.7	18,833	-0.47%	大賣/
2020/04/01	48.7	17.85	108	17.85	17.80	-59.3	18,499	-0.32%	大賣/
2020/03/31	100	17.99	5	18.15	18.05	95	18,287	0.52%
2020/03/30	44	17.96	505	17.65	18.05	-461	18,042	-2.56%	大賣/鉅額交易
2020/03/27	194	18.28	14.1	18.34	18.10	179.9	17,787	1.01%	大買/鉅額交易
2020/03/26	578	17.75	1,492.6	17.76	18.00	-914.6	17,500	-5.23%	大買/大賣/鉅額交易
2020/03/25	658	17.95	64	17.87	17.95	594	17,513	3.39%	大買/鉅額交易
2020/03/24	18	17.58	18	17.64	17.50	0	16,969	0.00%
2020/03/23	382	16.68	420.6	16.92	17.00	-38.6	16,761	-0.23%	大買/大賣/
2020/03/20	154	17.21	991	17.13	17.65	-837	16,517	-5.07%	大買/大賣/鉅額交易
2020/03/19	1,088	16.25	133.2	16.23	16.15	954.8	15,734	6.07%	大買/大賣/鉅額交易
2020/03/18	81.1	17.65	35	17.54	17.50	46.1	14,982	0.31%
2020/03/17	95.7	17.97	34	17.92	17.85	61.7	14,459	0.43%
2020/03/16	96.4	18.90	86.2	19.03	18.75	10.2	13,625	0.08%
2020/03/13	86.6	18.90	167	18.89	19.55	-80.5	13,086	-0.61%	大賣/
2020/03/12	205	20.07	38	20.18	20.00	167	12,287	1.36%	大買/鉅額交易
2020/03/11	10	20.81	0	0.00	20.75	10	11,610	0.09%
2020/03/10	58	20.66	38	20.61	20.90	20	11,333	0.18%
2020/03/09	86.1	21.14	135	21.00	21.05	-48.9	10,878	-0.45%	大賣/
2020/03/06	38	21.42	1	21.45	21.40	37	10,379	0.36%
2020/03/05	133	21.64	10	21.65	21.65	123	10,227	1.20%	大買/鉅額交易
2020/03/04	6	21.43	3	21.48	21.50	3	10,210	0.03%
2020/03/03	12.3	21.46	191	21.45	21.45	-178.7	10,137	-1.76%	大賣/鉅額交易
2020/03/02	60.3	21.28	24.2	21.29	21.25	36.1	10,019	0.36%
2020/02/27	122	21.53	1	21.50	21.55	121	10,055	1.20%	大買/鉅額交易
2020/02/26	29.1	21.58	0	0.00	21.55	29.1	9,910	0.29%
2020/02/25	17	21.61	50	21.60	21.65	-33	9,729	-0.34%
2020/02/24	35	21.72	0	0.00	21.70	35	9,605	0.36%
2020/02/21	15	21.96	50	22.03	21.90	-35	9,320	-0.38%
2020/02/20	6	22.13	7	22.11	22.10	-1	9,135	-0.01%
2020/02/19	1	22.00	44	22.00	22.15	-43	8,980	-0.48%
2020/02/18	7	21.83	4	21.90	21.90	3	8,824	0.03%
2020/02/17	16	21.77	0	0.00	21.85	16	8,926	0.18%
2020/02/14	11	21.81	1	21.85	21.85	10	8,987	0.11%
2020/02/13	10	21.83	42.2	21.90	21.85	-32.2	8,991	-0.36%
2020/02/12	7	21.77	4	21.85	21.80	3	9,133	0.03%
2020/02/11	13	21.76	4	21.86	21.75	9	9,100	0.10%
2020/02/10	107	21.61	2	21.75	21.75	105	9,110	1.15%	大買/鉅額交易
2020/02/07	16	21.83	43	21.86	21.80	-27	9,049	-0.30%
2020/02/06	2	21.95	10	21.96	21.90	-8	9,067	-0.09%
2020/02/05	105.1	21.76	97	21.75	21.75	8.1	9,015	0.09%	大買/
2020/02/04	163	21.65	2	21.65	21.60	161	8,980	1.79%	大買/鉅額交易
2020/02/03	23	21.35	270	21.11	21.40	-247	9,020	-2.74%	大賣/鉅額交易
2020/01/31	142	21.72	2	21.65	21.65	140	8,818	1.59%	大買/鉅額交易
2020/01/30	140	21.76	116	21.58	21.50	24	8,640	0.28%	大買/大賣/
2020/01/20	8.9	22.46	5	22.50	22.45	3.9	7,973	0.05%
2020/01/17	0	0.00	26	22.24	22.30	-26	7,876	-0.33%
2020/01/16	13	22.19	0	0.00	22.20	13	7,915	0.16%
2020/01/15	8	22.24	1	22.15	22.25	7	7,924	0.09%
2020/01/14	0	0.00	7	22.30	22.30	-7	7,920	-0.09%
2020/01/13	7.8	22.09	4	22.10	22.20	3.8	7,889	0.05%
2020/01/10	0.6	22.00	6.2	22.00	22.00	-5.6	7,800	-0.07%
2020/01/09	1	21.85	0	0.00	21.90	1	7,784	0.01%
2020/01/08	9	21.86	6	21.84	21.80	3	7,815	0.04%
2020/01/07	5	21.85	3	21.90	22.00	2	7,773	0.03%
2020/01/06	39	21.91	5	21.90	21.90	34	7,792	0.44%
2020/01/03	3	21.97	10	22.05	22.05	-7	7,834	-0.09%
2020/01/02	6	21.93	0	0.00	22.00	6	7,861	0.08%
2019/12/31	8	22.01	0	0.00	22.00	8	7,849	0.10%
2019/12/30	6.4	22.10	61.9	22.10	22.10	-55.5	7,829	-0.71%
2019/12/27	0.1	22.10	1	22.05	22.10	-0.9	7,820	-0.01%
2019/12/26	50	21.95	0	0.00	22.00	50	7,860	0.64%
2019/12/25	0	0.00	8.1	21.94	21.95	-8.1	8,036	-0.10%
2019/12/24	13.2	21.96	0	0.00	21.95	13.2	8,136	0.16%
2019/12/23	13.1	21.95	2	22.00	22.05	11.1	8,179	0.14%
2019/12/20	2	21.85	0	0.00	21.85	2	8,199	0.02%
2019/12/19	0	0.00	17	22.16	22.20	-17	7,982	-0.21%
2019/12/18	3	21.90	1	22.10	22.20	2	7,992	0.03%
2019/12/17	8	21.91	3.1	21.90	21.95	4.9	8,077	0.06%
2019/12/16	6	21.81	6	21.80	21.80	0	8,078	0.00%
2019/12/13	3	21.82	0	0.00	21.85	3	8,162	0.04%
2019/12/12	3	21.78	1	21.80	21.75	2	8,200	0.02%
2019/12/11	3	21.65	1	21.75	21.75	2	8,213	0.02%
2019/12/09	18	21.61	6	21.65	21.75	12	8,565	0.14%
2019/12/06	6.2	21.60	10	21.65	21.60	-3.9	8,696	-0.04%
2019/12/05	4	21.71	36	21.74	21.70	-32	8,719	-0.37%
2019/12/04	1	21.70	0	0.00	21.75	1	8,783	0.01%
2019/12/03	1	21.65	10	21.65	21.75	-9	8,850	-0.10%
2019/12/02	15	21.69	14	21.65	21.70	1	8,940	0.01%
2019/11/29	12	21.74	0	0.00	21.70	12	8,940	0.13%
2019/11/28	2	21.85	0	0.00	21.90	2	8,922	0.02%
2019/11/27	1	21.90	16	21.85	21.95	-15	9,056	-0.17%
2019/11/26	20	21.90	27	21.98	21.75	-7	9,130	-0.08%
2019/11/25	11	21.81	1	21.90	21.90	10	8,720	0.11%
2019/11/22	4	21.71	2.1	21.75	21.75	1.9	8,910	0.02%
2019/11/21	13	21.70	0	0.00	21.70	13	9,034	0.14%
2019/11/20	6	21.82	0	0.00	21.90	6	8,972	0.07%
2019/11/19	2	21.88	12	21.89	21.90	-10	9,012	-0.11%
2019/11/18	26	21.85	10	21.85	21.90	16	9,096	0.18%
2019/11/15	49	21.83	1	21.85	21.80	48	9,174	0.52%
2019/11/14	46	21.63	1	21.60	21.60	45	9,331	0.48%
2019/11/13	12	21.83	101.1	21.80	21.80	-89.1	9,501	-0.94%	大賣/
2019/11/12	6	21.93	25	21.90	22.00	-19	10,102	-0.19%
2019/11/11	48	21.89	12	21.90	22.00	36	10,672	0.34%
2019/11/08	6	22.25	2	22.25	22.30	4	10,799	0.04%
2019/11/07	9.5	22.31	1.3	22.31	22.35	8.2	11,049	0.07%
2019/11/06	14	22.35	20	22.31	22.40	-6	11,094	-0.05%
2019/11/05	7.7	22.14	15.3	22.10	22.30	-7.6	11,250	-0.07%
2019/11/04	8	22.14	0.1	22.15	22.20	7.9	11,384	0.07%
2019/11/01	3.3	21.91	53	21.92	22.05	-49.7	11,523	-0.43%
2019/10/31	59.8	21.97	56	21.95	21.90	3.8	11,689	0.03%
2019/10/30	47	21.75	5	21.55	21.80	42	11,664	0.36%
2019/10/29	99	21.55	0	0.00	21.60	99	11,879	0.83%
2019/10/28	34	21.51	1	21.50	21.55	33	12,030	0.27%
2019/10/25	40	21.46	1.6	21.50	21.50	38.4	12,094	0.32%
2019/10/24	7	21.35	22.9	21.45	21.45	-15.9	12,163	-0.13%
2019/10/23	24	21.28	0	0.00	21.30	24	12,290	0.20%
2019/10/22	2	21.30	70	21.26	21.35	-68	12,355	-0.55%
2019/10/21	20.1	21.30	0.5	21.30	21.30	19.6	12,387	0.16%
2019/10/18	1	21.25	20	21.20	21.20	-19	12,427	-0.15%
2019/10/17	0	0.00	10.1	21.20	21.30	-10.1	12,495	-0.08%
2019/10/16	0.9	21.25	26.1	21.20	21.25	-25.2	12,497	-0.20%
2019/10/15	1	21.10	21	21.10	21.20	-20	12,529	-0.16%
2019/10/14	24	21.15	1	21.20	21.20	23	12,570	0.18%
2019/10/09	18	21.03	1	21.05	21.10	17	12,596	0.13%
2019/10/08	28	21.13	0.2	21.20	21.20	27.8	12,633	0.22%
2019/10/07	101	21.07	2	21.05	21.10	99	12,751	0.78%	大買/
2019/10/04	22	21.05	0	0.00	21.10	22	12,932	0.17%
2019/10/03	18	21.07	204	21.05	21.05	-186	12,971	-1.43%	大賣/鉅額交易
2019/10/02	40.3	21.30	7.2	21.27	21.20	33.2	12,951	0.26%
2019/10/01	3	21.27	20.1	21.26	21.30	-17.1	12,897	-0.13%
2019/09/27	159.1	21.11	0	0.00	20.95	159.1	12,776	1.25%	大買/鉅額交易
2019/09/26	8	21.09	0.3	21.20	21.15	7.7	12,765	0.06%
2019/09/25	1	21.10	26	21.15	21.15	-25	12,843	-0.20%
2019/09/24	11.6	21.18	134	21.17	21.20	-122.4	12,877	-0.95%	大賣/鉅額交易
2019/09/23	4.7	21.18	1.1	21.21	21.25	3.6	12,895	0.03%
2019/09/20	7	21.15	470.5	21.17	21.25	-463.5	12,970	-3.57%	大賣/鉅額交易
2019/09/19	9	21.18	307	21.15	21.20	-298	12,766	-2.33%	大賣/鉅額交易
2019/09/18	10.9	21.21	24	21.21	21.20	-13.1	12,728	-0.10%
2019/09/17	3	20.98	7.5	21.06	21.10	-4.5	12,648	-0.04%
2019/09/16	28.2	20.92	3.3	20.94	20.95	24.9	12,747	0.20%
2019/09/12	16	20.95	15	21.00	20.95	1	12,772	0.01%
2019/09/11	181	20.75	5.1	20.86	20.95	175.9	12,872	1.37%	大買/鉅額交易
2019/09/10	0	0.00	5	20.70	20.85	-5	12,801	-0.04%
2019/09/09	6	20.48	7	20.50	20.50	-1	12,754	-0.01%
2019/09/06	5	20.24	3	20.20	20.30	2	12,782	0.02%
2019/09/05	4	20.10	2	20.10	20.15	2	12,841	0.02%
2019/09/04	302	19.95	10	19.90	20.00	292	13,162	2.22%	大買/鉅額交易
2019/09/03	1	19.90	0	0.00	19.90	1	13,435	0.01%
2019/09/02	4.3	19.95	1	19.90	20.00	3.3	13,540	0.02%
2019/08/30	10	19.73	9	19.80	19.95	1	13,619	0.01%
2019/08/29	4.5	19.65	20	19.65	19.70	-15.6	13,587	-0.11%
2019/08/28	150	19.70	0	0.00	19.65	150	13,623	1.10%	大買/鉅額交易
2019/08/27	12	19.67	0	0.00	19.75	12	13,695	0.09%
2019/08/26	19	19.68	0	0.00	19.65	19	13,660	0.14%
2019/08/23	20.2	19.90	0	0.00	19.90	20.2	13,694	0.15%
2019/08/22	36.6	19.87	0	0.00	19.90	36.6	13,762	0.27%
2019/08/21	205	19.89	0	0.00	19.85	205	14,122	1.45%	大買/鉅額交易
2019/08/20	21	19.96	0	0.00	19.95	21	14,070	0.15%
2019/08/19	8	19.89	60	19.97	19.95	-52	14,005	-0.37%
2019/08/16	42.2	19.62	16	19.73	19.85	26.2	13,875	0.19%
2019/08/15	29	19.64	55	19.65	19.65	-26	13,621	-0.19%
2019/08/14	89	21.48	170	21.41	21.50	-81	13,136	-0.62%	大賣/
2019/08/13	45.6	21.28	68	21.31	21.20	-22.4	12,625	-0.18%
2019/08/12	39.1	21.39	1	21.40	21.40	38.1	12,379	0.31%
2019/08/07	23	21.20	0	0.00	21.25	23	12,227	0.19%
2019/08/06	5	20.96	11	21.11	21.20	-6	12,198	-0.05%
2019/08/05	40.2	21.34	0	0.00	21.30	40.2	12,044	0.33%
2019/08/02	13	21.29	3	21.33	21.35	10	11,943	0.08%
2019/08/01	26.6	21.75	0	0.00	21.60	26.6	11,832	0.23%
2019/07/31	16	21.83	77.3	21.90	21.95	-61.3	11,746	-0.52%
2019/07/30	12	21.90	0	0.00	21.85	12	11,457	0.10%
2019/07/29	38	21.73	0	0.00	21.70	38	11,429	0.33%
2019/07/26	1.7	21.67	0	0.00	21.70	1.7	11,397	0.02%
2019/07/25	0.3	21.70	1	21.55	21.70	-0.7	11,489	-0.01%
2019/07/24	1	21.40	42	21.41	21.45	-41	11,645	-0.35%
2019/07/23	15	21.41	2.8	21.40	21.40	12.2	11,654	0.10%
2019/07/22	12	21.36	24	21.40	21.40	-12	11,606	-0.10%
2019/07/19	0	0.00	10	21.37	21.35	-10	11,637	-0.09%
2019/07/18	0	0.00	28	21.28	21.30	-28	11,666	-0.24%
2019/07/17	10	21.15	18	21.18	21.30	-8	11,652	-0.07%
2019/07/16	2	21.15	14	21.15	21.20	-12	11,570	-0.10%
2019/07/15	1	21.15	28	21.23	21.20	-27	11,519	-0.23%
2019/07/12	8	21.19	16	21.20	21.20	-8	11,468	-0.07%
2019/07/11	102	21.13	4	21.09	21.20	98	11,363	0.86%	大買/
2019/07/10	2	20.85	84	20.92	21.00	-82	11,190	-0.73%
2019/07/09	51	20.85	0	0.00	20.85	51	11,054	0.46%
2019/07/08	2.1	20.88	50	20.85	20.90	-47.9	11,069	-0.43%
2019/07/05	0.6	21.00	0	0.00	20.90	0.6	11,100	0.01%
2019/07/04	52	20.80	0	0.00	20.90	52	11,132	0.47%
2019/07/03	5.6	20.73	60	20.65	20.80	-54.4	11,133	-0.49%
2019/07/02	10	20.75	22	20.76	20.80	-12	11,116	-0.11%
2019/07/01	4	20.80	2	20.85	20.75	2	11,019	0.02%
2019/06/27	0	0.00	1	21.00	21.00	-1	10,963	-0.01%
2019/06/26	11	20.82	0	0.00	20.80	11	10,968	0.10%
2019/06/25	20	20.88	0	0.00	20.95	20	10,949	0.18%
2019/06/24	5	20.84	0	0.00	20.95	5	10,948	0.05%
2019/06/21	1	20.75	0	0.00	20.75	1	10,882	0.01%
2019/06/20	3	20.88	0	0.00	20.90	3	10,707	0.03%
2019/06/19	11	20.80	6	20.90	21.00	5	10,603	0.05%
2019/06/18	25	20.66	100	20.60	20.65	-75	10,345	-0.72%
2019/06/17	2.1	20.60	1	20.55	20.65	1.1	10,326	0.01%
2019/06/14	26.8	20.51	39	20.50	20.50	-12.2	10,293	-0.12%
2019/06/13	44	20.34	0	0.00	20.45	44	10,214	0.43%
2019/06/12	230.6	20.47	0	0.00	20.45	230.6	10,194	2.26%	大買/鉅額交易
2019/06/11	89	21.10	165	20.97	20.80	-76	9,793	-0.78%	大賣/
2019/06/10	91	21.44	4	21.43	21.40	87	9,409	0.92%
2019/06/06	1.5	21.15	2	21.25	21.30	-0.5	9,389	-0.01%
2019/06/05	6.3	21.00	14.1	21.01	21.10	-7.8	9,333	-0.08%
2019/06/04	4.1	21.00	2	21.00	21.00	2.1	9,266	0.02%
2019/06/03	0	0.00	4	20.94	21.00	-4	9,202	-0.04%
2019/05/31	1	20.90	20	20.80	20.95	-19	9,113	-0.21%
2019/05/30	4	20.70	4	20.65	20.75	0	8,921	0.00%
2019/05/29	16	20.45	7	20.46	20.50	9	8,907	0.10%
2019/05/28	3.2	20.36	49	20.39	20.55	-45.8	8,985	-0.51%
2019/05/27	9	20.39	29	20.40	20.40	-20	8,657	-0.23%
2019/05/24	3.2	20.27	7	20.25	20.30	-3.9	8,653	-0.04%
2019/05/22	3	20.33	0	0.00	20.30	3	8,674	0.03%
2019/05/21	1	20.25	16.1	20.39	20.40	-15.1	8,763	-0.17%
2019/05/20	0.7	20.05	3.4	20.04	20.05	-2.8	8,592	-0.03%
2019/05/17	13.3	19.94	4	19.95	19.90	9.3	8,520	0.11%
2019/05/16	11	19.95	10	19.95	19.90	1	8,501	0.01%
2019/05/15	17.2	20.02	2.2	20.05	20.00	14.9	8,434	0.18%
2019/05/14	71	19.95	1	20.00	19.95	70	8,454	0.83%
2019/05/13	8.5	20.08	1	20.10	20.05	7.5	8,375	0.09%
2019/05/10	2	20.05	1	20.15	20.10	1	8,407	0.01%
2019/05/09	15	20.09	0	0.00	20.05	15	8,385	0.18%
2019/05/08	6.9	20.07	3.1	20.09	20.20	3.8	8,300	0.05%
2019/05/07	5	20.11	2	20.15	20.10	3	8,221	0.04%
2019/05/06	95	19.97	33	19.99	20.00	62	8,299	0.75%
2019/05/03	12.8	20.16	27	20.20	20.20	-14.2	8,142	-0.17%
2019/05/02	35	20.25	6	20.31	20.25	29	8,057	0.36%
2019/04/30	80.5	20.16	9	20.16	20.20	71.5	7,910	0.90%
2019/04/29	41	19.78	2	19.75	19.90	39	7,609	0.51%
2019/04/26	1	19.60	0	0.00	19.70	1	7,604	0.01%
2019/04/25	51	19.63	3.1	19.67	19.70	47.9	7,579	0.63%
2019/04/24	2	19.50	6	19.53	19.60	-4	7,527	-0.05%
2019/04/23	21	19.35	9	19.35	19.40	12	7,526	0.16%
2019/04/22	0	0.00	61	19.35	19.35	-61	7,517	-0.81%
2019/04/19	52	19.25	4	19.25	19.30	48	7,575	0.63%
2019/04/18	5	19.18	1	19.15	19.20	4	7,597	0.05%
2019/04/17	1	19.20	3.8	19.24	19.25	-2.8	7,701	-0.04%
2019/04/16	0.1	19.25	0	0.00	19.20	0.1	7,712	0.00%
2019/04/15	0	0.00	2	19.25	19.30	-2	7,796	-0.03%
2019/04/12	37	19.11	20	19.15	19.25	17	7,775	0.22%
2019/04/11	24.2	19.20	0	0.00	19.20	24.2	7,745	0.31%
2019/04/10	2	19.20	0	0.00	19.30	2	7,714	0.03%
2019/04/09	35	19.24	0	0.00	19.25	35	7,695	0.45%
2019/04/08	5	19.24	20	19.23	19.25	-15	7,734	-0.19%
2019/04/03	30.5	19.18	0	0.00	19.20	30.5	7,702	0.40%
2019/04/02	3	19.25	0	0.00	19.25	3	7,731	0.04%
2019/04/01	28	19.28	21	19.30	19.25	7	7,772	0.09%
2019/03/29	5	19.13	1	19.05	19.40	4	7,667	0.05%
2019/03/28	5	19.05	11	19.05	19.05	-6	7,613	-0.08%
2019/03/27	2	19.17	95	19.15	19.15	-93	7,663	-1.21%
2019/03/26	8	19.16	4	19.15	19.20	4	7,785	0.05%
2019/03/25	3	19.08	14	19.08	19.15	-11	7,900	-0.14%
2019/03/22	22.5	19.25	0	0.00	19.25	22.5	7,883	0.29%
2019/03/21	0.5	19.30	0	0.00	19.35	0.5	7,913	0.01%
2019/03/20	10	19.20	0	0.00	19.30	10	7,963	0.13%
2019/03/19	0	0.00	12	19.15	19.20	-12	7,904	-0.15%
2019/03/18	2	19.00	84	19.05	19.10	-82	7,873	-1.04%
2019/03/15	1	18.95	10	19.00	19.00	-9	7,920	-0.11%
2019/03/14	0	0.00	15	18.92	18.95	-15	7,832	-0.19%
2019/03/13	20.5	18.85	4	18.85	18.95	16.5	7,925	0.21%
2019/03/12	3	18.80	1.4	18.90	18.90	1.7	7,962	0.02%
2019/03/11	22	18.80	4	18.80	18.75	18	7,961	0.23%
2019/03/08	11	18.70	0	0.00	18.75	11	7,958	0.14%
2019/03/07	21.2	18.81	3.8	18.85	18.80	17.4	8,163	0.21%
2019/03/06	2	18.80	0	0.00	18.90	2	8,165	0.02%
2019/03/05	3	18.75	0	0.00	18.85	3	8,175	0.04%
2019/03/04	139	18.83	5	18.85	18.85	134	8,200	1.63%	大買/鉅額交易
2019/02/27	94	18.85	0	0.00	18.90	94	8,112	1.16%
2019/02/26	7	18.71	1	18.75	18.70	6	7,957	0.08%
2019/02/25	2	18.65	40	18.70	18.70	-38	7,871	-0.48%
2019/02/22	7	18.60	1	18.60	18.65	6	7,863	0.08%
2019/02/21	25	18.55	1.2	18.56	18.60	23.8	7,828	0.30%
2019/02/20	0.1	18.55	4	18.55	18.55	-3.9	7,842	-0.05%
2019/02/19	0	0.00	35	18.44	18.45	-35	7,774	-0.45%
2019/02/18	2	18.45	0	0.00	18.45	2	7,771	0.03%
2019/02/15	12	18.40	0	0.00	18.30	12	7,738	0.16%
2019/02/14	6.6	18.40	2	18.40	18.40	4.6	7,675	0.06%
2019/02/13	5	18.44	0.5	18.45	18.40	4.5	7,614	0.06%
2019/02/12	9	18.46	19.7	18.50	18.50	-10.7	7,519	-0.14%
2019/02/11	23.2	18.47	6.4	18.50	18.45	16.8	7,493	0.22%
2019/01/30	32	18.45	17	18.45	18.45	15	7,463	0.20%
2019/01/29	6	18.30	157.6	18.33	18.40	-151.6	7,361	-2.06%	大賣/鉅額交易
2019/01/28	0	0.00	45	18.40	18.45	-45	7,326	-0.61%
2019/01/25	0	0.00	48	18.38	18.45	-48	7,334	-0.65%
2019/01/24	106	18.21	7	18.30	18.30	99	7,206	1.37%	大買/
2019/01/23	8	18.20	30	18.20	18.25	-22	7,352	-0.30%
2019/01/22	2	18.23	91.1	18.21	18.20	-89.1	7,402	-1.20%
2019/01/21	5	18.23	69	18.26	18.20	-64	7,363	-0.87%
2019/01/18	1	18.10	11	18.13	18.25	-10	7,347	-0.14%
2019/01/17	0	0.00	44	18.00	18.05	-44	7,364	-0.60%
2019/01/16	3	18.02	0	0.00	17.95	3	7,476	0.04%
2019/01/15	2.5	18.01	1.4	18.01	18.10	1.1	7,486	0.01%
2019/01/14	68	17.93	17	17.97	18.00	51	7,440	0.69%
2019/01/11	30	18.00	0	0.00	18.00	30	7,627	0.39%
2019/01/10	1.4	17.88	0	0.00	17.95	1.4	7,570	0.02%
2019/01/09	1	17.90	0	0.00	17.95	1	7,629	0.01%
2019/01/08	2	17.68	0	0.00	17.70	2	7,618	0.03%
2019/01/07	0	0.00	30.3	17.70	17.80	-30.3	7,729	-0.39%
2019/01/04	6	17.40	0	0.00	17.40	6	7,848	0.08%
2019/01/03	0	0.00	3	17.50	17.50	-3	8,406	-0.04%
2019/01/02	28	17.40	151	17.50	17.40	-123	8,432	-1.46%	大賣/鉅額交易
2018/12/28	0.7	17.50	208	17.50	17.50	-207.3	8,453	-2.45%	大賣/鉅額交易
2018/12/27	1	17.40	355	17.40	17.40	-354	8,629	-4.10%	大賣/鉅額交易
2018/12/26	14	17.33	0	0.00	17.30	14	8,684	0.16%
2018/12/25	3	17.38	0	0.00	17.35	3	8,679	0.03%
2018/12/24	23	17.41	0	0.00	17.55	23	8,713	0.26%
2018/12/22	5.1	17.40	53	17.35	17.45	-47.9	8,691	-0.55%
2018/12/21	79	17.48	0	0.00	17.40	79	8,760	0.90%
2018/12/20	216	17.50	0	0.00	17.55	216	8,755	2.47%	大買/鉅額交易
2018/12/19	451	17.51	10	17.45	17.60	441	8,709	5.06%	大買/鉅額交易
2018/12/18	14	17.40	0	0.00	17.45	14	8,639	0.16%
2018/12/17	64	17.60	1	17.55	17.55	63	8,761	0.72%
2018/12/14	9.1	17.51	3	17.50	17.55	6.1	8,798	0.07%
2018/12/13	1.2	17.56	0	0.00	17.60	1.2	8,807	0.01%
2018/12/12	9.5	17.64	0	0.00	17.60	9.5	8,817	0.11%
2018/12/11	4	17.55	0	0.00	17.60	4	8,802	0.05%
2018/12/10	11	17.55	16	17.57	17.60	-5	8,851	-0.06%
2018/12/07	2	17.65	10	17.60	17.70	-8	8,813	-0.09%
2018/12/06	5	17.60	22	17.67	17.70	-17	8,826	-0.19%
2018/12/05	4.2	17.76	129	17.75	17.75	-124.8	8,714	-1.43%	大賣/鉅額交易
2018/12/04	0	0.00	19	17.71	17.85	-19	8,735	-0.22%
2018/12/03	2	17.73	18	17.74	17.75	-16	8,694	-0.18%
2018/11/30	124	17.65	0	0.00	17.55	124	8,695	1.43%	大買/鉅額交易
2018/11/29	4.2	17.60	0	0.00	17.65	4.2	8,555	0.05%
2018/11/28	2	17.68	0	0.00	17.70	2	8,504	0.02%
2018/11/27	2.2	17.61	0	0.00	17.65	2.2	8,453	0.03%
2018/11/26	3.1	17.75	0	0.00	17.70	3.1	8,501	0.04%
2018/11/23	2.2	17.65	20	17.60	17.60	-17.8	8,495	-0.21%
2018/11/22	1.2	17.65	0	0.00	17.65	1.2	8,528	0.01%
2018/11/21	2	17.60	0	0.00	17.65	2	8,561	0.02%
2018/11/20	3	17.75	8	17.80	17.70	-5	8,561	-0.06%
2018/11/19	1	17.85	2	17.87	17.80	-1	8,565	-0.01%
2018/11/16	1	17.75	7	17.72	17.80	-6	8,575	-0.07%
2018/11/15	9	17.65	0.1	17.75	17.70	8.9	8,641	0.10%
2018/11/14	5	17.60	8	17.70	17.70	-3	8,715	-0.03%
2018/11/13	6	17.54	1	17.60	17.60	5	8,848	0.06%
2018/11/12	1	17.70	20	17.70	17.70	-19	8,931	-0.21%
2018/11/08	0	0.00	2	17.70	17.70	-2	9,848	-0.02%
2018/11/07	5	17.60	7	17.61	17.65	-2	9,919	-0.02%
2018/11/06	1	17.50	13	17.52	17.55	-12	10,113	-0.12%
2018/11/05	11.1	17.40	0	0.00	17.55	11.1	10,444	0.11%
2018/11/02	1	17.35	5	17.50	17.50	-4	10,551	-0.04%
2018/11/01	3.5	17.33	0	0.00	17.40	3.5	10,719	0.03%
2018/10/31	1	17.40	113	17.35	17.45	-112	10,817	-1.04%	大賣/鉅額交易
2018/10/30	0.1	17.35	10	17.30	17.35	-9.9	10,711	-0.09%
2018/10/29	3.2	17.12	1	17.15	17.15	2.2	10,732	0.02%
2018/10/26	105.1	17.16	0	0.00	17.25	105.1	10,803	0.97%	大買/鉅額交易
2018/10/25	6	17.13	720	17.00	17.25	-714	10,853	-6.58%	大賣/鉅額交易
2018/10/24	12	17.23	13	17.31	17.30	-1	11,042	-0.01%
2018/10/23	5	17.35	4	17.36	17.30	1	11,101	0.01%
2018/10/22	10	17.45	10	17.50	17.50	0	11,146	0.00%
2018/10/19	3.5	17.41	2	17.50	17.55	1.5	11,180	0.01%
2018/10/18	2.3	17.44	13	17.43	17.50	-10.7	11,035	-0.10%
2018/10/17	13	17.49	0	0.00	17.50	13	11,046	0.12%
2018/10/16	3	17.40	15	17.50	17.50	-12	10,974	-0.11%
2018/10/15	11	17.51	0	0.00	17.45	11	10,855	0.10%
2018/10/12	30	17.48	13	17.51	17.75	17	10,710	0.16%
2018/10/11	54	17.63	112	17.61	17.50	-58	10,559	-0.55%	大賣/
2018/10/09	0	0.00	13.2	18.06	18.10	-13.2	9,993	-0.13%
2018/10/08	12	18.09	7	18.05	18.05	5	9,952	0.05%
2018/10/05	9	18.03	53.2	18.06	18.00	-44.2	9,914	-0.45%
2018/10/04	12	18.24	0	0.00	18.15	12	9,755	0.12%
2018/10/03	3.2	18.34	1.2	18.40	18.40	2	9,623	0.02%
2018/10/02	7	18.39	0	0.00	18.35	7	9,619	0.07%
2018/10/01	4	18.54	22.2	18.53	18.55	-18.2	9,520	-0.19%
2018/09/28	5	18.45	7	18.50	18.50	-2	9,562	-0.02%
2018/09/27	0	0.00	2	18.50	18.50	-2	9,516	-0.02%
2018/09/26	8.3	18.40	2.6	18.41	18.45	5.6	9,434	0.06%
2018/09/25	7.7	18.45	4.4	18.45	18.45	3.3	9,466	0.04%
2018/09/21	6.1	18.33	15.3	18.40	18.50	-9.2	9,403	-0.10%
2018/09/20	117	18.27	25	18.21	18.30	92	9,211	1.00%	大買/
2018/09/19	103	18.10	24.9	18.08	18.15	78.1	9,210	0.85%	大買/
2018/09/18	0	0.00	18	18.00	18.05	-18	9,231	-0.19%
2018/09/17	6	17.95	18	18.00	17.95	-12	9,237	-0.13%
2018/09/13	2	18.00	4	18.00	18.00	-2	9,298	-0.02%
2018/09/12	0	0.00	63	17.80	17.95	-63	9,314	-0.68%
2018/09/11	5	17.75	6.3	17.81	17.85	-1.3	9,380	-0.01%
2018/09/10	8	17.77	1	17.75	17.85	7	9,572	0.07%
2018/09/07	33	17.77	0	0.00	17.85	33	9,789	0.34%
2018/09/06	700	17.79	0	0.00	17.75	700	9,844	7.11%	大買/鉅額交易
2018/09/05	17.1	17.89	0	0.00	17.80	17.1	9,826	0.17%
2018/09/04	10	17.90	0	0.00	18.00	10	9,801	0.10%
2018/09/03	10	17.94	0	0.00	17.95	10	9,912	0.10%
2018/08/31	2	17.95	0	0.00	18.00	2	9,980	0.02%
2018/08/30	1	17.95	0	0.00	17.95	1	10,074	0.01%
2018/08/29	0	0.00	23	17.95	18.00	-23	10,095	-0.23%
2018/08/28	4	17.88	0	0.00	17.90	4	10,117	0.04%
2018/08/27	4.2	17.83	101	17.90	17.80	-96.8	10,144	-0.95%	大賣/
2018/08/24	10	17.85	0	0.00	17.85	10	10,181	0.10%
2018/08/23	16	17.91	5	17.95	17.95	11	10,610	0.10%
2018/08/22	11	17.90	1	18.00	18.00	10	10,759	0.09%
2018/08/21	20	17.80	0	0.00	17.90	20	10,681	0.19%
2018/08/20	15	17.75	1	17.80	17.75	14	10,650	0.13%
2018/08/17	33	17.51	2	17.60	17.55	31	10,577	0.29%
2018/08/16	78	17.46	12	17.35	17.45	66	10,537	0.63%
2018/08/15	62	18.58	30	18.55	18.65	32	10,139	0.32%
2018/08/14	36.2	18.64	91.7	18.66	18.70	-55.6	9,689	-0.57%
2018/08/13	211.9	18.62	4	18.69	18.55	207.9	9,543	2.18%	大買/鉅額交易
2018/08/10	29.8	18.70	172	18.66	18.75	-142.2	9,299	-1.53%	大賣/鉅額交易
2018/08/09	0.8	18.50	302	18.47	18.50	-301.2	9,002	-3.35%	大賣/鉅額交易
2018/08/08	11.8	18.40	17	18.36	18.40	-5.2	8,856	-0.06%
2018/08/06	2	18.30	1	18.25	18.25	1	8,609	0.01%
2018/08/03	8	18.20	2	18.25	18.25	6	8,547	0.07%
2018/08/02	5	18.32	11	18.25	18.25	-6	8,494	-0.07%
2018/08/01	8	18.33	3	18.30	18.35	5	8,438	0.06%
2018/07/31	3.2	18.14	4	18.35	18.35	-0.8	8,385	-0.01%
2018/07/30	7	18.06	13	18.10	18.10	-6	8,112	-0.07%
2018/07/27	4	17.91	7	17.97	18.00	-3	7,968	-0.04%
2018/07/26	1	17.95	0	0.00	18.00	1	7,897	0.01%
2018/07/25	25.9	17.92	0	0.00	17.90	25.9	7,903	0.33%
2018/07/24	96	17.90	2	17.90	17.95	94	7,899	1.19%
2018/07/23	1	17.90	6	17.93	17.95	-5	7,938	-0.06%
2018/07/20	1.4	17.83	1	17.85	17.90	0.4	7,961	0.01%
2018/07/18	1	17.75	0	0.00	17.80	1	8,029	0.01%
2018/07/17	0	0.00	1	17.75	17.80	-1	8,014	-0.01%
2018/07/16	13	17.75	0	0.00	17.70	13	8,056	0.16%
2018/07/13	0	0.00	1	17.75	17.80	-1	8,103	-0.01%
2018/07/12	0	0.00	4	17.74	17.75	-4	8,122	-0.05%
2018/07/11	2	17.65	15	17.70	17.60	-13	8,165	-0.16%
2018/07/10	6	17.70	0	0.00	17.70	6	8,159	0.07%
2018/07/09	10	17.70	10	17.65	17.60	0	8,174	0.00%
2018/07/06	26	17.50	0	0.00	17.55	26	8,193	0.32%
2018/07/04	1.4	17.56	1	17.55	17.60	0.4	8,233	0.00%
2018/07/03	57	17.53	20.3	17.50	17.50	36.7	8,303	0.44%
2018/07/02	2	17.60	0	0.00	17.60	2	8,247	0.02%
2018/06/29	5	17.60	2.5	17.67	17.75	2.5	8,203	0.03%
2018/06/28	58.1	17.50	5	17.50	17.50	53.1	8,117	0.65%
2018/06/27	6	17.54	0	0.00	17.50	6	8,061	0.07%
2018/06/26	8	17.57	2.4	17.56	17.55	5.6	7,998	0.07%
2018/06/25	3	17.65	0	0.00	17.60	3	7,908	0.04%
2018/06/22	6	17.56	202	17.55	17.55	-196	7,893	-2.48%	大賣/鉅額交易
2018/06/21	2	17.65	3	17.60	17.60	-1	7,786	-0.01%
2018/06/20	1	17.65	0	0.00	17.65	1	7,829	0.01%
2018/06/19	75	17.66	6	17.70	17.60	69	7,755	0.89%
2018/06/15	21	17.76	0	0.00	17.85	21	7,568	0.28%
2018/06/14	12	17.83	0	0.00	17.80	12	7,344	0.16%
2018/06/13	100	17.95	0.6	18.00	18.05	99.4	7,274	1.37%
2018/06/12	4	18.00	0	0.00	18.05	4	7,514	0.05%
2018/06/11	0	0.00	21.4	18.10	18.05	-21.4	7,448	-0.29%
2018/06/08	3	17.95	0	0.00	18.05	3	7,394	0.04%
2018/06/07	200	18.00	44	18.04	18.10	156	7,460	2.09%	大買/鉅額交易
2018/06/06	0	0.00	3	17.97	17.95	-3	7,347	-0.04%
2018/06/05	0.8	17.95	11	17.80	17.95	-10.2	7,344	-0.14%
2018/06/04	6	17.78	0	0.00	17.80	6	7,283	0.08%
2018/06/01	45	17.73	5	17.75	17.80	40	7,288	0.55%
2018/05/31	14	17.69	0	17.90	17.90	14	7,237	0.19%
2018/05/30	10	17.70	0	0.00	17.65	10	6,865	0.15%
2018/05/29	2	17.80	0	0.00	17.90	2	6,737	0.03%
2018/05/25	4	17.73	7	17.70	17.75	-3	6,837	-0.04%
2018/05/24	116	17.70	0	0.00	17.75	116	6,835	1.70%	大買/鉅額交易
2018/05/23	162	17.80	0	0.00	17.75	162	6,889	2.35%	大買/鉅額交易
2018/05/22	124	17.84	0	0.00	17.80	124	6,857	1.81%	大買/鉅額交易
2018/05/18	20	17.85	5	17.85	17.80	15	7,018	0.21%
2018/05/17	1	17.90	0	0.00	17.90	1	7,132	0.01%
2018/05/16	11	17.90	3	17.92	17.90	8	7,183	0.11%
2018/05/15	1	17.90	20	17.90	18.00	-19	7,410	-0.26%
2018/05/14	4.8	17.88	5	17.90	17.90	-0.2	7,812	0.00%
2018/05/11	0	0.00	1.5	17.88	17.85	-1.5	8,016	-0.02%
2018/05/10	0	0.00	0.4	17.80	17.80	-0.4	8,184	0.00%
2018/05/09	8	17.75	0	0.00	17.75	8	8,278	0.10%
2018/05/08	0.7	17.80	0	0.00	17.80	0.7	8,549	0.01%
2018/05/04	2	17.80	0.1	17.80	17.80	1.9	8,630	0.02%
2018/05/03	2	17.90	0	0.00	17.90	2	8,633	0.02%
2018/05/02	2	18.00	3	17.98	18.00	-1	8,694	-0.01%
2018/04/30	20	17.84	0	0.00	17.95	20	8,689	0.23%
2018/04/27	0	0.00	5	17.85	17.85	-5	8,665	-0.06%
2018/04/25	10	17.65	1	17.80	17.80	9	8,686	0.10%
2018/04/24	0	0.00	0.3	17.75	17.75	-0.3	8,746	0.00%
2018/04/23	4	17.80	0	0.00	17.80	4	8,847	0.05%
2018/04/20	1	17.75	5	17.83	17.75	-4	8,867	-0.05%
2018/04/19	2	17.78	1	17.85	17.85	1	8,890	0.01%
2018/04/18	0	17.75	0.2	17.75	17.75	-0.2	8,876	0.00%
2018/04/17	2	17.60	5	17.75	17.75	-3	8,923	-0.03%
2018/04/16	0	17.75	0	0.00	17.75	0	8,924	0.00%
2018/04/13	7	17.81	6	17.80	17.80	1	9,015	0.01%
2018/04/12	10	17.75	0	0.00	17.80	10	9,163	0.11%
2018/04/11	1	17.75	1	17.75	17.75	0	9,331	0.00%
2018/04/10	0	17.80	0	0.00	17.80	0	9,366	0.00%
2018/04/09	2	17.55	16	17.60	17.65	-14	9,334	-0.15%
2018/04/03	11	17.50	1	17.50	17.50	10	9,303	0.11%
2018/04/02	4	17.55	0.1	17.60	17.55	3.9	9,337	0.04%
2018/03/31	1	17.60	1	17.55	17.60	0	9,408	0.00%
2018/03/30	0	0.00	0.1	17.60	17.60	-0.1	9,444	0.00%
2018/03/29	0.3	17.55	115	17.54	17.50	-114.7	9,405	-1.22%	大賣/鉅額交易
2018/03/28	1	17.55	0	0.00	17.55	1	9,340	0.01%
2018/03/27	0	0.00	107	17.55	17.60	-107	9,378	-1.14%	大賣/鉅額交易
2018/03/26	0	0.00	132	17.39	17.45	-132	9,332	-1.41%	大賣/鉅額交易
2018/03/23	13	17.45	10	17.40	17.45	3	9,329	0.03%
2018/03/22	0	0.00	2	17.63	17.60	-2	9,279	-0.02%
2018/03/21	3	17.60	0	0.00	17.60	3	9,264	0.03%
2018/03/20	0	0.00	8	17.59	17.55	-8	9,377	-0.09%
2018/03/19	30	17.60	0.2	17.60	17.60	29.8	9,332	0.32%
2018/03/16	5	17.40	12	17.55	17.60	-7	9,311	-0.08%
2018/03/15	14.5	17.40	100	17.43	17.40	-85.5	9,048	-0.94%
2018/03/14	0	0.00	1	17.45	17.45	-1	9,037	-0.01%
2018/03/13	0	0.00	1	17.40	17.45	-1	9,082	-0.01%
2018/03/12	6	17.30	61	17.35	17.35	-55	8,968	-0.61%
2018/03/09	1	17.20	50	17.25	17.25	-49	8,979	-0.55%
2018/03/07	6	17.08	0	0.00	17.10	6	9,156	0.07%
2018/03/06	200	17.05	0	0.00	17.10	200	9,200	2.17%	大買/鉅額交易
2018/03/05	11	17.00	0	17.05	16.95	11	9,444	0.12%
2018/03/02	1.6	17.04	0	0.00	17.00	1.6	9,392	0.02%
2018/02/27	4	17.18	2	17.15	17.20	2	9,260	0.02%
2018/02/26	10	17.15	2	17.20	17.15	8	9,153	0.09%
2018/02/23	0	0.00	0.1	17.10	17.05	-0.1	9,122	0.00%
2018/02/22	2	16.88	11	16.90	16.95	-9	9,212	-0.10%
2018/02/21	2	16.90	31	16.95	16.95	-29	9,319	-0.31%
2018/02/12	59.1	16.71	2	16.80	16.75	57.1	9,226	0.62%
2018/02/09	9	16.58	5	16.67	16.65	4	9,147	0.04%
2018/02/08	5	16.82	0	0.00	16.80	5	9,019	0.06%
2018/02/07	18	16.87	25	16.84	16.90	-7	8,990	-0.08%
2018/02/06	56	16.71	5	16.81	16.60	51	8,789	0.58%
2018/02/05	68	17.10	16.2	17.15	17.10	51.8	8,392	0.62%
2018/02/02	6	17.30	6.2	17.35	17.40	-0.2	8,225	0.00%
2018/02/01	0	0.00	105	17.40	17.40	-105	8,124	-1.29%	大賣/鉅額交易
2018/01/31	16	17.18	20	17.31	17.40	-4	8,104	-0.05%
2018/01/29	40	17.40	10	17.35	17.40	30	7,743	0.39%
2018/01/26	0	0.00	12	17.40	17.35	-12	7,665	-0.16%
2018/01/24	2	17.25	3	17.20	17.25	-1	7,529	-0.01%
2018/01/23	0	0.00	3	17.30	17.40	-3	7,525	-0.04%
2018/01/22	18	17.31	10	17.35	17.40	8	7,520	0.11%
2018/01/19	10.9	17.40	1	17.45	17.45	9.9	7,476	0.13%
2018/01/18	5	17.45	20	17.50	17.50	-15	7,445	-0.20%
2018/01/17	1	17.40	12	17.38	17.50	-11	7,373	-0.15%
2018/01/16	2.2	17.35	0.4	17.40	17.40	1.7	7,316	0.02%
2018/01/15	10	17.30	7	17.30	17.35	3	7,314	0.04%
2018/01/12	0.7	17.20	16	17.25	17.30	-15.3	7,354	-0.21%
2018/01/11	9	17.14	21	17.24	17.25	-12	7,314	-0.16%
2018/01/10	2	17.28	2	17.30	17.30	0	7,440	0.00%
2018/01/09	0	0.00	100	17.25	17.30	-100	7,418	-1.35%
2018/01/08	56.1	17.29	2.1	17.25	17.30	54	7,430	0.73%
2018/01/05	1	17.10	23	17.14	17.15	-22	7,285	-0.30%
2018/01/04	154	16.90	114.5	16.91	16.95	39.5	7,233	0.55%	大買/大賣/
2018/01/03	0	0.00	5	16.89	16.90	-5	7,272	-0.07%
2018/01/02	0	0.00	1.3	16.77	16.85	-1.3	7,223	-0.02%