華南金 (2880)-第一金-台南券商分點個股進出

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

華南金

(2880)

可現股當沖

股價
26.25
漲跌
▼0.10
漲幅
-0.38%
成交量
15,478張
產業
上市金融類股
1549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－第一金-台南券商分點個股進出

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

第一金-台南券商分點個股進出
第一金-台南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
2024/06/26	0	0.00	40.1	26.35	26.25	-40.1	24,667	-0.16%
2024/06/25	3.6	26.57	1.1	26.50	26.35	2.6	24,589	0.01%
2024/06/24	31	26.13	35.3	26.20	26.65	-4.3	24,250	-0.02%
2024/06/21	0	0.00	16.2	26.39	26.45	-16.2	23,725	-0.07%
2024/06/20	12.5	26.11	18.2	26.26	26.35	-5.7	23,103	-0.02%
2024/06/19	1	26.20	109.2	26.20	26.30	-108.2	22,637	-0.48%	大賣/鉅額交易
2024/06/18	1	25.60	13.1	25.83	26.00	-12.1	22,268	-0.05%
2024/06/17	5.1	25.50	2.2	25.56	25.65	2.9	22,262	0.01%
2024/06/14	10	25.25	210.4	25.54	25.55	-200.4	22,202	-0.90%	大賣/鉅額交易
2024/06/13	1	25.30	6.8	25.28	25.25	-5.8	22,222	-0.03%
2024/06/12	5	25.20	20	25.21	25.05	-15	22,483	-0.07%
2024/06/11	42	25.11	6	25.24	25.10	36	22,803	0.16%
2024/06/07	0.5	25.10	3	25.25	25.20	-2.5	22,777	-0.01%
2024/06/06	0	24.85	2	24.95	24.85	-2	22,603	-0.01%
2024/06/05	3.1	24.72	3	24.85	24.65	0.1	22,474	0.00%
2024/06/04	26.9	24.46	20	24.50	24.40	6.9	22,417	0.03%
2024/06/03	18.2	24.84	0	0.00	24.70	18.2	22,057	0.08%
2024/05/31	8.8	24.83	20	25.00	25.00	-11.2	21,585	-0.05%
2024/05/30	51.2	24.95	1	25.10	24.75	50.2	19,957	0.25%
2024/05/29	210.4	25.20	28	25.16	25.05	182.4	19,628	0.93%	大買/鉅額交易
2024/05/28	30	25.50	0	0.00	25.50	30	19,173	0.16%
2024/05/27	8.6	25.47	22.2	25.50	25.55	-13.6	19,159	-0.07%
2024/05/24	2.5	25.24	7	25.41	25.40	-4.5	19,140	-0.02%
2024/05/23	3.1	25.34	6	25.30	25.50	-2.9	19,071	-0.02%
2024/05/22	0	25.55	4	25.58	25.60	-4	18,774	-0.02%
2024/05/21	6.3	25.52	10	25.55	25.55	-3.7	18,554	-0.02%
2024/05/20	8.8	25.77	3	25.87	25.90	5.8	18,209	0.03%
2024/05/17	4.1	25.88	1	26.00	26.00	3.1	17,797	0.02%
2024/05/16	101	25.95	0	0.00	26.05	101	17,493	0.58%	大買/鉅額交易
2024/05/15	11	26.05	15.1	26.18	26.05	-4.1	17,046	-0.02%
2024/05/14	2.1	26.02	106.9	26.05	26.10	-104.9	16,817	-0.62%	大賣/鉅額交易
2024/05/13	17	26.14	16.1	26.10	26.20	0.9	16,584	0.01%
2024/05/10	9	26.09	82.4	25.82	26.25	-73.4	16,251	-0.45%
2024/05/09	2.6	25.19	1.6	25.15	25.15	1.1	15,318	0.01%
2024/05/08	2.9	25.38	23.2	25.37	25.55	-20.3	15,029	-0.13%
2024/05/07	12.1	25.60	184.6	25.51	25.55	-172.6	14,703	-1.17%	大賣/鉅額交易
2024/05/06	7.1	25.17	353.5	25.26	25.45	-346.4	14,087	-2.46%	大賣/鉅額交易
2024/05/03	35	24.30	19.1	24.27	24.25	15.9	12,973	0.12%
2024/05/02	109	24.19	5.1	24.12	24.20	103.9	12,645	0.82%	大買/鉅額交易
2024/04/30	30	23.91	13.3	23.91	23.65	16.7	12,038	0.14%
2024/04/29	30	23.30	4	23.13	23.40	26	11,047	0.24%
2024/04/26	2	22.65	0	0.00	22.55	2	10,608	0.02%
2024/04/25	0.5	22.60	0	0.00	22.50	0.5	10,607	0.00%
2024/04/23	4	22.85	2	22.90	22.95	2	10,765	0.02%
2024/04/22	0	0.00	10.2	22.65	22.75	-10.2	10,871	-0.09%
2024/04/19	6.1	22.29	2	22.23	22.20	4.1	10,767	0.04%
2024/04/18	2	22.63	0	0.00	22.65	2	10,495	0.02%
2024/04/17	29.1	22.36	0	0.00	22.45	29.1	10,422	0.28%
2024/04/16	17.1	22.47	20	22.70	22.40	-3	10,148	-0.03%
2024/04/15	0	22.95	0	0.00	22.95	0	9,885	0.00%
2024/04/12	0.1	22.98	30	23.00	23.00	-29.9	9,824	-0.30%
2024/04/11	0	0.00	10	23.10	23.20	-10	9,588	-0.10%
2024/04/10	0	0.00	1	23.25	23.15	-1	9,512	-0.01%
2024/04/09	2.1	23.10	0	0.00	23.20	2.1	9,512	0.02%
2024/04/08	0	23.05	0	0.00	23.10	0	9,446	0.00%
2024/04/03	2.1	22.95	25	22.87	22.85	-22.9	9,417	-0.24%
2024/04/02	0	0.00	1	23.10	23.20	-1	9,368	-0.01%
2024/04/01	0	0.00	1	23.25	23.20	-1	9,412	-0.01%
2024/03/29	1	22.90	26.2	23.13	23.15	-25.2	9,418	-0.27%
2024/03/28	9	22.84	0	0.00	22.90	9	9,127	0.10%
2024/03/27	1	23.00	2	23.05	23.00	-1	9,025	-0.01%
2024/03/26	0	0.00	1	23.15	23.05	-1	9,034	-0.01%
2024/03/25	3	22.82	15	22.80	22.90	-12	8,974	-0.13%
2024/03/22	11	22.91	16.1	23.01	22.95	-5.1	8,953	-0.06%
2024/03/21	15	22.85	14.5	22.98	23.00	0.5	8,805	0.01%
2024/03/20	11	22.68	4.6	22.61	22.55	6.4	8,693	0.07%
2024/03/19	0	0.00	15.4	22.88	22.80	-15.4	8,611	-0.18%
2024/03/18	0	0.00	34	22.96	22.95	-34	8,441	-0.40%
2024/03/15	3	22.90	38.6	22.85	23.00	-35.6	8,256	-0.43%
2024/03/14	3.2	22.60	38.3	22.57	22.80	-35	7,861	-0.45%
2024/03/13	2	22.15	4	22.13	22.15	-2	7,452	-0.03%
2024/03/12	0	22.05	0.4	22.05	22.05	-0.4	7,346	-0.01%
2024/03/11	9	22.05	0	0.00	22.00	9	7,352	0.12%
2024/03/08	0	0.00	10	21.96	22.00	-10	7,333	-0.14%
2024/03/07	20	21.83	0	21.80	21.85	20	7,168	0.28%
2024/03/06	1	21.80	2	21.80	21.80	-1	7,130	-0.01%
2024/03/05	22	21.75	16.1	21.75	21.70	5.9	7,926	0.07%
2024/03/04	17	21.79	0	0.00	21.75	17	7,954	0.21%
2024/03/01	37	21.87	40	21.90	21.85	-3	8,074	-0.04%
2024/02/29	0.5	21.90	1	21.90	22.00	-0.5	8,180	-0.01%
2024/02/27	1	21.70	12	21.72	21.85	-11	8,013	-0.14%
2024/02/26	2	21.65	0.2	21.75	21.60	1.8	7,956	0.02%
2024/02/23	6	21.70	36.1	21.74	21.75	-30.1	7,966	-0.38%
2024/02/21	3	21.72	0	0.00	21.80	3	8,156	0.04%
2024/02/20	0.2	21.85	29	21.85	21.85	-28.8	8,256	-0.35%
2024/02/19	0	21.80	1.3	21.89	21.90	-1.3	8,389	-0.02%
2024/02/16	13.2	21.75	110	21.76	21.75	-96.8	8,616	-1.12%	大賣/
2024/02/15	1.2	21.63	162.1	21.65	21.75	-160.9	8,605	-1.87%	大賣/鉅額交易
2024/02/05	6	21.85	0.3	21.85	21.75	5.7	8,515	0.07%
2024/02/02	43	21.85	0	0.00	21.90	43	8,448	0.51%
2024/02/01	2.5	21.78	9	21.74	21.85	-6.5	8,461	-0.08%
2024/01/31	9	21.65	67	21.56	21.60	-58	8,431	-0.69%
2024/01/30	26	21.60	1	21.55	21.50	25	8,387	0.30%
2024/01/29	1	21.70	5.2	21.75	21.75	-4.2	8,452	-0.05%
2024/01/26	0	0.00	7	21.54	21.65	-7	8,481	-0.08%
2024/01/24	1	21.35	6	21.36	21.40	-5	8,466	-0.06%
2024/01/23	2.1	21.25	30.2	21.30	21.35	-28.1	8,485	-0.33%
2024/01/22	3	21.25	10	21.25	21.25	-7	8,592	-0.08%
2024/01/19	3	21.13	5.2	21.25	21.20	-2.2	8,570	-0.03%
2024/01/18	43	21.12	1	21.10	21.10	42	8,609	0.49%
2024/01/17	11.7	21.18	3	21.13	21.05	8.7	8,642	0.10%
2024/01/16	79	21.56	0	0.00	21.45	79	8,394	0.94%
2024/01/15	1.1	21.95	0	0.00	21.85	1.1	8,238	0.01%
2024/01/12	7	22.05	0	0.00	22.00	7	8,368	0.08%
2024/01/09	13	22.23	12.6	22.04	21.95	0.5	8,369	0.01%
2024/01/08	10	22.10	16	22.14	22.20	-6	8,386	-0.07%
2024/01/05	0	0.00	6	22.03	22.05	-6	8,390	-0.07%
2024/01/03	18.1	21.97	0	0.00	22.00	18.1	8,763	0.21%
2024/01/02	0	0.00	4	22.23	22.35	-4	8,734	-0.05%
2023/12/29	101	22.25	16	22.30	22.35	85	8,785	0.97%	大買/
2023/12/28	10	22.10	20	22.30	22.40	-10	9,047	-0.11%
2023/12/27	4	22.15	2	22.22	22.25	2	9,000	0.02%
2023/12/26	6	22.13	2.1	22.10	22.20	3.9	8,957	0.04%
2023/12/22	6.5	21.82	44.1	21.86	21.90	-37.6	9,044	-0.42%
2023/12/21	5	21.73	0	0.00	21.85	5	9,195	0.05%
2023/12/20	20.1	21.95	8.1	22.10	21.90	12	9,149	0.13%
2023/12/19	7	22.15	10.1	22.20	22.20	-3.1	9,049	-0.03%
2023/12/18	10	22.20	22	22.30	22.35	-12	9,185	-0.13%
2023/12/15	0	0.00	1	22.35	22.25	-1	9,172	-0.01%
2023/12/14	0	0.00	26	22.36	22.40	-26	9,009	-0.29%
2023/12/13	0.2	22.10	7	22.14	22.20	-6.9	8,829	-0.08%
2023/12/12	0	0.00	8	22.20	22.20	-8	8,996	-0.09%
2023/12/11	7	22.06	0	0.00	22.20	7	9,087	0.08%
2023/12/08	57	22.05	1	22.05	22.10	56	9,091	0.62%
2023/12/07	0.4	22.00	1	22.00	22.00	-0.6	9,126	-0.01%
2023/12/06	40	22.15	41.4	22.05	22.15	-1.4	9,160	-0.01%
2023/12/05	0	0.00	160.1	21.84	22.00	-160.1	9,092	-1.76%	大賣/鉅額交易
2023/12/04	4	21.94	6.2	21.99	21.90	-2.2	9,084	-0.02%
2023/12/01	16.3	21.96	11	22.00	21.95	5.3	9,145	0.06%
2023/11/30	3	22.10	5	22.16	22.25	-2	9,118	-0.02%
2023/11/29	0	0.00	50	22.05	22.05	-50	8,298	-0.60%
2023/11/28	1	21.95	1	21.90	22.10	0	8,178	0.00%
2023/11/27	0	21.88	1.8	21.86	21.85	-1.8	8,488	-0.02%
2023/11/24	0.4	21.75	5	21.80	21.90	-4.6	8,357	-0.05%
2023/11/23	10	21.75	2.3	21.74	21.80	7.7	8,388	0.09%
2023/11/22	20	21.68	2	21.70	21.80	18	8,363	0.22%
2023/11/21	21	21.73	19.5	21.84	21.85	1.5	8,432	0.02%
2023/11/20	14	21.47	12	21.45	21.60	2	8,468	0.02%
2023/11/17	5	21.65	14	21.59	21.60	-9	8,529	-0.11%
2023/11/16	48	21.35	16	21.46	21.50	32	8,413	0.38%
2023/11/15	20	21.25	55	21.26	21.45	-35	8,316	-0.42%
2023/11/14	0	0.00	108	20.95	21.00	-108	8,166	-1.32%	大賣/鉅額交易
2023/11/13	8	21.00	0	0.00	20.95	8	8,343	0.10%
2023/11/10	14	20.74	9.8	20.86	20.90	4.2	8,559	0.05%
2023/11/09	4	20.79	20	20.75	20.75	-16	8,701	-0.18%
2023/11/08	4	20.80	0	0.00	20.85	4	8,821	0.05%
2023/11/07	3	20.85	6	20.85	20.90	-3	8,850	-0.03%
2023/11/06	0.2	21.00	0.1	20.95	20.95	0.1	8,959	0.00%
2023/11/03	0	0.00	6	20.83	20.85	-6	8,904	-0.07%
2023/11/02	0	0.00	2	20.60	20.60	-2	8,963	-0.02%
2023/11/01	0	0.00	7	20.35	20.40	-7	8,986	-0.08%
2023/10/31	30	20.32	0	0.00	20.30	30	9,086	0.33%
2023/10/30	17.1	20.31	22	20.40	20.30	-4.9	9,213	-0.05%
2023/10/27	1	20.40	0.2	20.45	20.45	0.8	9,210	0.01%
2023/10/26	0.4	20.36	8	20.29	20.25	-7.6	9,321	-0.08%
2023/10/25	8.2	20.47	10	20.50	20.40	-1.9	9,265	-0.02%
2023/10/24	10	20.40	0	0.00	20.40	10	9,230	0.11%
2023/10/23	7	20.54	15	20.50	20.50	-8	9,231	-0.09%
2023/10/20	5.4	20.61	17	20.54	20.50	-11.6	9,209	-0.13%
2023/10/19	11	20.70	2.1	20.80	20.75	8.9	9,104	0.10%
2023/10/18	1	20.85	0	0.00	20.80	1	9,079	0.01%
2023/10/17	3	20.88	0	0.00	20.95	3	9,086	0.03%
2023/10/16	0	0.00	4	20.99	21.00	-4	9,076	-0.04%
2023/10/13	8	20.98	2	21.00	20.95	6	9,080	0.07%
2023/10/12	0.9	21.20	11	21.10	21.20	-10.1	9,112	-0.11%
2023/10/11	0	0.00	15	20.84	21.00	-15	9,086	-0.17%
2023/10/06	2	20.55	21	20.50	20.55	-19	8,898	-0.21%
2023/10/05	49.1	20.33	7	20.33	20.30	42.1	8,934	0.47%
2023/10/04	28.3	20.26	73	20.25	20.20	-44.7	8,920	-0.50%
2023/10/03	3	20.50	5	20.45	20.45	-2	8,707	-0.02%
2023/10/02	1	20.60	23	20.60	20.55	-22	8,817	-0.25%
2023/09/28	1	20.55	0	0.00	20.50	1	9,148	0.01%
2023/09/27	6	20.54	1	20.55	20.50	5	9,172	0.05%
2023/09/26	7.1	20.56	2	20.63	20.55	5.1	9,154	0.06%
2023/09/25	5	20.75	0	0.00	20.75	5	9,020	0.06%
2023/09/22	100.2	20.70	10	20.65	20.70	90.2	9,164	0.98%
2023/09/21	17.5	20.65	0	0.00	20.60	17.5	9,204	0.19%
2023/09/20	14	20.89	0	0.00	20.90	14	9,068	0.15%
2023/09/19	207.1	20.95	0	0.00	20.85	207.1	9,071	2.28%	大買/鉅額交易
2023/09/18	7.1	20.91	105	20.90	20.95	-97.9	9,082	-1.08%	大賣/
2023/09/15	21	21.07	0	0.00	21.00	21	9,141	0.23%
2023/09/14	0.3	20.95	2	21.10	21.20	-1.7	9,011	-0.02%
2023/09/13	1	20.80	6.1	20.90	20.90	-5.1	8,930	-0.06%
2023/09/12	0	0.00	2	20.80	20.90	-2	9,069	-0.02%
2023/09/11	0.1	20.71	1	20.65	20.75	-0.9	9,029	-0.01%
2023/09/08	3.8	20.53	0	0.00	20.55	3.8	8,994	0.04%
2023/09/07	18.6	20.50	0	0.00	20.50	18.6	9,070	0.20%
2023/09/06	83.5	20.55	0	0.00	20.50	83.5	9,038	0.92%
2023/09/05	9.3	20.68	3	20.72	20.65	6.3	9,004	0.07%
2023/09/04	4.1	20.68	90	20.68	20.70	-86	9,002	-0.95%
2023/09/01	37	20.63	4.1	20.70	20.60	32.9	9,050	0.36%
2023/08/31	14.1	20.63	0	0.00	20.50	14.1	9,070	0.15%
2023/08/30	1	20.90	5	20.87	20.85	-4	8,620	-0.05%
2023/08/29	6.3	20.71	5.1	20.80	20.70	1.2	8,741	0.01%
2023/08/28	2	20.80	11	20.75	20.80	-9	8,757	-0.10%
2023/08/25	19.2	20.61	15	20.60	20.60	4.2	9,983	0.04%
2023/08/24	139.2	20.67	5.1	20.76	20.70	134.2	10,088	1.33%	大買/鉅額交易
2023/08/23	49	20.85	100	20.85	20.80	-51	10,050	-0.51%
2023/08/22	1	20.90	1	20.95	20.90	0	10,047	0.00%
2023/08/21	18.2	20.89	3	20.90	20.90	15.2	10,108	0.15%
2023/08/18	34.1	20.84	0	0.00	20.80	34.1	10,119	0.34%
2023/08/17	17.7	20.86	17	20.80	20.85	0.7	10,146	0.01%
2023/08/16	63.3	21.65	33.2	21.67	21.60	30.1	10,018	0.30%
2023/08/15	23.1	22.01	5.3	22.07	21.90	17.8	9,945	0.18%
2023/08/14	3.1	22.10	45.2	22.11	22.15	-42.1	9,949	-0.42%
2023/08/11	7.2	22.32	5	22.37	22.30	2.2	10,042	0.02%
2023/08/10	46	22.32	273	22.30	22.30	-227	10,069	-2.25%	大賣/鉅額交易
2023/08/09	0	0.00	2	22.30	22.30	-2	10,027	-0.02%
2023/08/08	0.1	22.20	10	22.15	22.10	-9.9	10,034	-0.10%
2023/08/07	33	22.10	53.5	22.25	22.25	-20.4	9,991	-0.20%
2023/08/04	21	22.20	2	22.23	22.25	19	10,055	0.19%
2023/08/02	121	22.16	0	0.00	22.15	121	10,028	1.21%	大買/鉅額交易
2023/08/01	20	22.35	115	22.54	22.55	-95	9,979	-0.95%	大賣/
2023/07/31	62	22.30	5	22.40	22.25	57	9,921	0.57%
2023/07/28	6.2	22.24	12	22.25	22.20	-5.8	9,898	-0.06%
2023/07/27	0.2	22.25	40	22.30	22.30	-39.9	9,934	-0.40%
2023/07/26	74.8	22.20	0	0.00	22.20	74.8	10,146	0.74%
2023/07/25	232	21.95	0.7	22.00	22.10	231.3	11,061	2.09%	大買/鉅額交易
2023/07/24	101	21.95	0	0.00	21.90	101	11,060	0.91%	大買/鉅額交易
2023/07/21	3.1	22.10	22	22.16	22.10	-18.9	11,092	-0.17%
2023/07/20	0	0.00	1	22.25	22.25	-1	11,086	-0.01%
2023/07/19	20	22.20	0	0.00	22.10	20	11,039	0.18%
2023/07/18	0	0.00	53.8	22.19	22.15	-53.8	11,021	-0.49%
2023/07/17	4	22.11	4	22.10	22.20	0	11,000	0.00%
2023/07/14	82	21.95	1.1	21.87	22.05	80.9	10,992	0.74%
2023/07/13	28	21.81	23	21.85	21.85	5	10,937	0.05%
2023/07/12	43.1	21.75	1	21.80	21.85	42.1	10,975	0.38%
2023/07/11	360	21.89	1	21.75	21.80	359	10,956	3.28%	大買/鉅額交易
2023/07/10	5	21.41	10	21.55	21.40	-5	10,960	-0.05%
2023/07/07	30.2	21.45	2	21.40	21.40	28.2	10,921	0.26%
2023/07/06	158.3	21.63	1.7	21.75	21.60	156.7	10,801	1.45%	大買/鉅額交易
2023/07/05	7.1	22.03	0	0.00	22.00	7.1	10,449	0.07%
2023/07/04	5.1	22.05	376	22.05	22.05	-370.9	10,363	-3.58%	大賣/鉅額交易
2023/07/03	6.4	22.16	0	0.00	22.10	6.4	10,402	0.06%
2023/06/30	0.2	22.15	10	22.10	22.20	-9.8	10,462	-0.09%
2023/06/29	0.1	22.20	0	0.00	22.15	0.1	10,317	0.00%
2023/06/28	106	22.15	26	22.20	22.15	80	10,277	0.78%	大買/
2023/06/27	15	22.20	0	0.00	22.20	15	10,251	0.15%
2023/06/26	2	22.30	6	22.30	22.25	-4	10,263	-0.04%
2023/06/21	2	22.25	2	22.40	22.35	0	10,281	0.00%
2023/06/20	11.1	22.23	56	22.29	22.25	-44.9	10,383	-0.43%
2023/06/19	5	22.20	2	22.20	22.35	3	10,418	0.03%
2023/06/16	15.1	22.28	0	0.00	22.20	15.1	10,438	0.15%
2023/06/15	13.2	22.35	0	0.00	22.40	13.2	10,337	0.13%
2023/06/14	2	22.45	0	0.00	22.45	2	10,473	0.02%
2023/06/13	23.1	22.32	433	22.36	22.45	-409.9	10,744	-3.81%	大賣/鉅額交易
2023/06/12	1.1	22.30	26.1	22.28	22.30	-25	10,905	-0.23%
2023/06/09	8.2	22.34	11.5	22.30	22.25	-3.3	11,120	-0.03%
2023/06/08	27.2	22.26	0	0.00	22.35	27.2	11,180	0.24%
2023/06/07	3	22.33	1	22.40	22.40	2	11,297	0.02%
2023/06/06	1	22.35	4	22.40	22.35	-3	11,312	-0.03%
2023/06/05	0.2	22.35	100.8	22.38	22.40	-100.5	11,368	-0.88%
2023/06/02	0	0.00	11	22.20	22.30	-11	11,361	-0.10%
2023/06/01	4	22.15	0	0.00	22.20	4	11,280	0.04%
2023/05/31	0	0.00	0	22.25	22.25	0	11,234	0.00%
2023/05/30	12	22.30	57	22.25	22.25	-45	10,021	-0.45%
2023/05/29	2.2	22.20	0.5	22.30	22.20	1.7	10,002	0.02%
2023/05/26	2.1	22.30	22	22.25	22.25	-19.9	9,945	-0.20%
2023/05/25	2	22.40	10	22.45	22.30	-8	9,922	-0.08%
2023/05/24	0	0.00	14	22.60	22.55	-14	9,900	-0.14%
2023/05/23	4	22.60	0	0.00	22.65	4	9,887	0.04%
2023/05/22	0	0.00	0	22.70	22.65	0	9,796	0.00%
2023/05/19	6	22.54	28.2	22.66	22.75	-22.2	9,738	-0.23%
2023/05/18	0	0.00	15.3	22.50	22.55	-15.3	9,576	-0.16%
2023/05/17	2	22.20	10.5	22.27	22.35	-8.5	9,499	-0.09%
2023/05/16	5.6	21.87	2	22.00	22.10	3.6	9,301	0.04%
2023/05/15	2.4	21.85	1.1	21.85	21.95	1.3	9,289	0.01%
2023/05/12	36.2	21.97	8.8	21.97	21.90	27.4	9,310	0.29%
2023/05/11	0.1	22.12	0	0.00	22.10	0.1	9,303	0.00%
2023/05/10	5.1	22.10	4	22.15	22.20	1.1	9,272	0.01%
2023/05/09	7.2	22.00	7.9	22.04	22.05	-0.7	9,211	-0.01%
2023/05/08	8.5	22.00	62	22.00	22.00	-53.5	9,272	-0.58%
2023/05/05	17	21.95	7	22.00	22.00	10	9,200	0.11%
2023/05/04	8.1	21.99	5.1	21.93	21.95	3	9,216	0.03%
2023/05/03	20.5	21.85	17	21.86	21.85	3.5	9,195	0.04%
2023/05/02	2.4	21.84	24.8	21.87	21.90	-22.4	9,429	-0.24%
2023/04/28	136.8	21.89	133.8	21.90	21.90	3	9,633	0.03%	大買/大賣/
2023/04/27	0.1	22.85	0.4	22.90	22.80	-0.3	8,832	0.00%
2023/04/26	0	0.00	4	22.85	22.95	-4	8,896	-0.04%
2023/04/25	0.8	22.85	0	0.00	22.80	0.8	8,962	0.01%
2023/04/21	0	0.00	0.1	22.75	22.80	-0.1	9,307	0.00%
2023/04/20	8	22.75	7	22.75	22.75	1	9,398	0.01%
2023/04/19	0.5	22.85	4	22.80	22.80	-3.5	9,707	-0.04%
2023/04/18	0	0.00	0.3	22.70	22.70	-0.3	9,668	0.00%
2023/04/17	1.2	22.61	3	22.73	22.70	-1.8	9,663	-0.02%
2023/04/14	0	0.00	0.2	22.80	22.80	-0.2	9,598	0.00%
2023/04/13	0.2	22.65	0	0.00	22.70	0.2	9,682	0.00%
2023/04/12	5	22.69	0.1	22.70	22.55	4.9	9,657	0.05%
2023/04/11	3.8	22.60	0	0.00	22.65	3.8	9,705	0.04%
2023/04/10	0	22.60	1.6	22.47	22.50	-1.6	9,680	-0.02%
2023/04/07	13	22.38	0.3	22.50	22.45	12.7	9,662	0.13%
2023/04/06	0	22.44	11.3	22.40	22.50	-11.3	9,663	-0.12%
2023/03/31	0	0.00	7	22.37	22.35	-7	9,602	-0.07%
2023/03/30	5	22.14	0	0.00	22.20	5	9,499	0.05%
2023/03/29	0	0.00	0.3	22.30	22.30	-0.3	9,525	0.00%
2023/03/28	5.1	22.14	25.6	22.15	22.15	-20.5	9,641	-0.21%
2023/03/27	2.1	22.10	0	0.00	22.10	2.1	9,761	0.02%
2023/03/24	21.2	22.00	16	22.01	22.10	5.2	9,921	0.05%
2023/03/23	35	22.03	1	22.00	22.05	34	9,859	0.34%
2023/03/22	15	22.03	13	21.97	22.05	2	9,783	0.02%
2023/03/21	2.1	21.77	0	0.00	21.75	2.1	9,835	0.02%
2023/03/20	3.5	21.53	26.2	21.45	21.45	-22.7	9,787	-0.23%
2023/03/17	3.1	21.60	2.3	21.63	21.65	0.9	9,778	0.01%
2023/03/16	156.3	21.55	88.5	21.56	21.55	67.8	9,654	0.70%	大買/
2023/03/15	51.7	22.06	40	22.05	21.95	11.7	9,537	0.12%
2023/03/14	21.9	22.19	20.3	22.20	22.15	1.7	9,431	0.02%
2023/03/13	5	22.42	3	22.50	22.50	2	9,221	0.02%
2023/03/10	9.9	22.66	2	22.63	22.60	7.9	9,132	0.09%
2023/03/09	3	22.82	2.1	22.83	22.80	1	9,110	0.01%
2023/03/08	4.1	22.85	3.9	22.87	22.90	0.2	9,380	0.00%
2023/03/07	1.3	22.95	1	23.05	23.05	0.3	9,353	0.00%
2023/03/06	9	22.90	16	22.94	22.90	-7	9,487	-0.07%
2023/03/03	5.8	22.76	4.3	22.75	22.75	1.5	9,570	0.02%
2023/03/02	5	22.90	5.3	22.85	22.75	-0.3	9,626	0.00%
2023/03/01	3	22.78	0	0.00	22.85	3	9,629	0.03%
2023/02/24	0	23.00	8.3	22.91	22.85	-8.2	9,437	-0.09%
2023/02/23	2	22.90	0	0.00	22.95	2	9,392	0.02%
2023/02/22	22.2	22.75	20.8	22.80	22.95	1.5	9,382	0.02%
2023/02/21	101.1	22.82	23	22.83	22.85	78.1	9,365	0.83%	大買/
2023/02/20	0	0.00	13	22.98	23.00	-13	9,470	-0.14%
2023/02/17	7.2	22.86	6	22.85	22.90	1.2	9,558	0.01%
2023/02/16	10	22.80	5	22.85	22.80	5	9,756	0.05%
2023/02/15	2.2	22.81	0.5	22.93	22.75	1.7	9,975	0.02%
2023/02/14	8	22.85	22.8	22.91	23.00	-14.8	9,927	-0.15%
2023/02/13	0	0.00	1.2	22.66	22.75	-1.2	9,939	-0.01%
2023/02/10	9	22.64	6	22.50	22.70	3	9,897	0.03%
2023/02/09	10.1	22.55	12.6	22.59	22.55	-2.5	9,857	-0.03%
2023/02/08	3.1	22.60	0	0.00	22.60	3.1	9,868	0.03%
2023/02/07	6.2	22.64	4	22.65	22.60	2.2	9,878	0.02%
2023/02/06	107.2	22.60	2	22.80	22.60	105.2	9,844	1.07%	大買/鉅額交易
2023/02/03	3	22.80	0	0.00	22.75	3	9,790	0.03%
2023/02/02	6	22.83	0	0.00	22.80	6	9,861	0.06%
2023/02/01	0	0.00	1	22.90	22.90	-1	9,863	-0.01%
2023/01/31	17.4	23.08	27	22.96	22.75	-9.6	9,935	-0.10%
2023/01/30	3	22.88	13	23.40	23.40	-10	9,757	-0.10%
2023/01/17	1.1	23.06	1	23.05	22.95	0.1	9,472	0.00%
2023/01/16	1.5	23.13	4	23.11	23.20	-2.5	9,417	-0.03%
2023/01/13	6	22.83	10	22.98	22.80	-4	9,417	-0.04%
2023/01/12	40.5	23.10	3.1	23.19	22.85	37.4	9,548	0.39%
2023/01/11	382.6	23.30	1	23.35	23.20	381.6	9,506	4.01%	大買/鉅額交易
2023/01/10	0.3	23.34	5	23.44	23.50	-4.7	9,402	-0.05%
2023/01/09	0	0.00	151	23.31	23.40	-151	9,458	-1.60%	大賣/鉅額交易
2023/01/06	2	22.75	0	0.00	22.80	2	9,312	0.02%
2023/01/05	0	0.00	2	22.73	22.65	-2	9,545	-0.02%
2023/01/04	0	22.65	0	0.00	22.65	0	9,605	0.00%
2023/01/03	4.1	22.42	11.2	22.65	22.70	-7.1	9,796	-0.07%
2022/12/30	0	0.00	1	22.55	22.45	-1	9,725	-0.01%
2022/12/29	0	22.34	0	0.00	22.30	0	9,801	0.00%
2022/12/28	16	22.48	0.3	22.60	22.45	15.8	9,787	0.16%
2022/12/27	60	22.65	0	0.00	22.70	60	9,878	0.61%
2022/12/23	0	0.00	1	22.55	22.50	-1	10,149	-0.01%
2022/12/22	0	0.00	30	22.75	22.75	-30	10,289	-0.29%
2022/12/21	7.5	22.70	7	22.60	22.65	0.5	10,575	0.00%
2022/12/20	1	22.80	13.2	22.64	22.80	-12.2	10,693	-0.11%
2022/12/19	0.1	22.65	2	22.60	22.85	-1.9	10,666	-0.02%
2022/12/16	0	22.55	0	0.00	22.65	0	10,580	0.00%
2022/12/14	0	0.00	3.3	22.69	22.70	-3.3	10,663	-0.03%
2022/12/13	20.5	22.65	30	22.43	22.35	-9.5	10,604	-0.09%
2022/12/12	0	22.50	11	22.69	22.70	-11	10,535	-0.10%
2022/12/09	20	22.45	0.5	22.55	22.65	19.5	10,887	0.18%
2022/12/08	1	22.45	0	0.00	22.55	1	10,891	0.01%
2022/12/07	7.2	22.46	16.3	22.40	22.60	-9.2	10,969	-0.08%
2022/12/06	7	22.17	413	22.15	22.05	-406	10,870	-3.73%	大賣/鉅額交易
2022/12/05	11	22.35	0	0.00	22.25	11	10,831	0.10%
2022/12/02	22	22.52	4	22.40	22.40	18	10,830	0.17%
2022/11/30	0	0.00	11	22.45	22.70	-11	10,886	-0.10%
2022/11/29	1.4	22.30	2	22.35	22.35	-0.6	10,564	-0.01%
2022/11/28	401.1	21.85	22.7	21.91	22.05	378.4	10,557	3.58%	大買/鉅額交易
2022/11/25	2	22.15	30.4	22.20	22.25	-28.4	10,528	-0.27%
2022/11/24	1	22.30	475	22.15	22.35	-474	10,496	-4.52%	大賣/鉅額交易
2022/11/23	25	22.05	19	22.11	22.00	6	10,513	0.06%
2022/11/22	0.8	21.85	2	21.90	21.95	-1.2	10,544	-0.01%
2022/11/21	5.5	21.54	16	21.71	21.80	-10.5	10,534	-0.10%
2022/11/18	17	21.75	11	21.70	21.70	6	10,464	0.06%
2022/11/17	36.1	21.86	2	22.00	21.95	34.1	10,427	0.33%
2022/11/16	35.4	22.05	1	22.20	22.05	34.4	10,485	0.33%
2022/11/15	4.7	22.19	9	22.35	22.35	-4.3	10,420	-0.04%
2022/11/14	401	22.20	4	22.28	22.25	397	10,356	3.83%	大買/鉅額交易
2022/11/11	0.1	22.15	0	0.00	22.25	0.1	10,158	0.00%
2022/11/10	1.1	21.67	0	0.00	21.60	1.1	10,015	0.01%
2022/11/09	5	21.80	10.2	21.78	21.85	-5.2	10,054	-0.05%
2022/11/08	1.3	21.47	0.1	21.60	21.60	1.2	10,101	0.01%
2022/11/07	3	21.25	1	21.30	21.40	2	10,256	0.02%
2022/11/04	1	21.00	2.6	21.25	21.30	-1.6	10,652	-0.01%
2022/11/03	5.9	20.88	0	0.00	20.85	5.9	11,339	0.05%
2022/11/02	22.6	21.26	0	0.00	21.10	22.6	11,642	0.19%
2022/11/01	0.1	21.25	3.1	21.25	21.40	-3.1	11,798	-0.03%
2022/10/31	2	21.05	11.6	21.16	21.05	-9.6	11,907	-0.08%
2022/10/28	3.1	20.99	0	0.00	21.05	3.1	11,889	0.03%
2022/10/27	1.3	21.21	0	0.00	21.15	1.3	11,929	0.01%
2022/10/25	0	0.00	0.1	20.95	21.10	-0.1	11,906	0.00%
2022/10/24	1	20.95	2.1	20.85	20.80	-1.1	11,924	-0.01%
2022/10/21	3	20.60	0	0.00	20.80	3	11,941	0.03%
2022/10/20	18.1	20.12	20	20.15	20.40	-1.9	11,971	-0.02%
2022/10/19	3.9	20.33	0	0.00	20.30	3.9	11,752	0.03%
2022/10/18	51.1	20.60	1	20.60	20.55	50.1	11,730	0.43%
2022/10/17	36.2	20.34	24.6	20.41	20.45	11.6	11,714	0.10%
2022/10/14	7.2	20.87	20	20.93	20.80	-12.8	11,648	-0.11%
2022/10/13	47.6	21.05	108.1	21.00	20.80	-60.5	11,588	-0.52%	大賣/
2022/10/12	21.2	21.64	0	0.00	21.60	21.2	11,377	0.19%
2022/10/11	70.2	21.52	1.6	21.49	21.50	68.5	11,351	0.60%
2022/10/07	5.4	22.06	0	0.00	22.00	5.4	11,329	0.05%
2022/10/06	3.2	22.18	0	0.00	22.30	3.2	11,316	0.03%
2022/10/05	24.2	22.23	0.1	22.25	22.10	24.1	11,381	0.21%
2022/10/04	1.1	22.01	102.3	22.20	22.25	-101.2	11,423	-0.89%	大賣/鉅額交易
2022/10/03	19.1	22.07	4	22.05	22.05	15.1	11,352	0.13%
2022/09/30	7	22.28	13	22.29	22.25	-6	11,278	-0.05%
2022/09/29	4.4	22.42	20.3	22.43	22.50	-15.8	11,213	-0.14%
2022/09/28	8.1	22.24	25	22.30	22.45	-17	11,165	-0.15%
2022/09/27	15	22.41	5.5	22.41	22.50	9.5	10,951	0.09%
2022/09/26	15.3	22.56	3	22.53	22.55	12.3	10,916	0.11%
2022/09/23	0.5	22.91	11	22.80	22.80	-10.5	10,906	-0.10%
2022/09/22	9.2	22.73	1	22.90	22.80	8.2	10,989	0.07%
2022/09/21	14.3	23.13	11	23.08	23.05	3.3	10,889	0.03%
2022/09/20	1	23.10	2.1	23.15	23.15	-1.1	10,823	-0.01%
2022/09/19	1	23.21	15	23.15	23.10	-14	10,861	-0.13%
2022/09/16	0.3	23.10	5	23.30	23.40	-4.7	10,897	-0.04%
2022/09/15	0.2	23.05	1	23.10	23.10	-0.8	10,618	-0.01%
2022/09/14	4.9	22.96	13	22.95	22.90	-8.1	10,586	-0.08%
2022/09/13	1.1	23.16	10	23.15	23.20	-8.9	10,705	-0.08%
2022/09/12	0	0.00	21.1	23.10	23.25	-21.1	10,856	-0.19%
2022/09/08	1.7	22.92	8.1	22.91	23.00	-6.4	10,992	-0.06%
2022/09/07	108.7	22.80	20	22.88	22.80	88.7	11,111	0.80%	大買/
2022/09/06	4	23.00	1	23.20	23.20	3	11,126	0.03%
2022/09/05	3.1	22.79	5	22.79	22.95	-1.9	11,106	-0.02%
2022/09/02	29.2	22.81	15	22.80	22.75	14.2	11,255	0.13%
2022/09/01	41	22.90	0	0.00	22.85	41	11,220	0.37%
2022/08/31	0	0.00	2	23.15	23.25	-2	11,099	-0.02%
2022/08/30	5	22.98	10	22.85	23.00	-5	11,025	-0.05%
2022/08/29	3.9	22.92	1	22.95	22.95	2.9	10,973	0.03%
2022/08/26	0	0.00	1	23.20	23.20	-1	10,937	-0.01%
2022/08/25	2	23.10	0	0.00	23.15	2	10,978	0.02%
2022/08/24	8	22.86	20	22.90	22.85	-12	11,046	-0.11%
2022/08/23	19.3	22.93	2	22.95	22.90	17.3	11,387	0.15%
2022/08/22	2	23.10	0	0.00	23.20	2	11,472	0.02%
2022/08/19	7	23.36	0.8	23.45	23.35	6.2	11,564	0.05%
2022/08/18	0	0.00	1.1	23.45	23.45	-1.1	11,625	-0.01%
2022/08/17	0	0.00	1	23.60	23.60	-1	11,800	-0.01%
2022/08/16	0	23.55	1	23.60	23.55	-1	11,829	-0.01%
2022/08/15	7.2	23.62	8.9	23.56	23.60	-1.8	11,918	-0.01%
2022/08/12	0.3	23.57	16	23.55	23.60	-15.7	12,000	-0.13%
2022/08/11	35.2	23.25	16.2	23.30	23.40	19	12,096	0.16%
2022/08/10	23.6	24.33	132.5	24.22	24.35	-108.9	11,935	-0.91%	大賣/鉅額交易
2022/08/09	5.9	23.68	63	23.70	23.90	-57.1	11,262	-0.51%
2022/08/08	2	23.30	3.1	23.50	23.50	-1.1	11,028	-0.01%
2022/08/05	0	0.00	10	23.22	23.30	-10	11,019	-0.09%
2022/08/04	0.1	23.00	0	0.00	22.95	0.1	11,111	0.00%
2022/08/03	2	22.93	0	0.00	23.00	2	11,125	0.02%
2022/08/02	2.1	23.02	10	23.05	23.10	-7.9	11,197	-0.07%
2022/08/01	1.1	23.20	32.5	23.11	23.25	-31.4	11,344	-0.28%
2022/07/29	4	22.99	5	23.20	23.10	-1	11,403	-0.01%
2022/07/28	29.6	23.05	20	23.10	23.05	9.6	11,334	0.08%
2022/07/27	10.1	22.75	0	0.00	22.80	10.1	11,227	0.09%
2022/07/26	2.1	22.28	0.8	22.40	22.35	1.3	11,148	0.01%
2022/07/25	0.1	22.35	16.1	22.29	22.35	-16	11,188	-0.14%
2022/07/22	10	21.95	3	22.08	22.15	7	11,362	0.06%
2022/07/21	31	21.71	1.4	21.96	22.10	29.6	11,500	0.26%
2022/07/20	4.9	21.95	6	21.96	21.70	-1.1	11,645	-0.01%
2022/07/19	0.1	21.85	0	21.90	21.75	0.1	11,751	0.00%
2022/07/18	10.3	21.69	6	21.69	21.75	4.3	11,891	0.04%
2022/07/15	28.4	21.55	1	21.60	21.45	27.4	12,051	0.23%
2022/07/14	2.1	22.02	0	0.00	21.95	2.1	11,957	0.02%
2022/07/13	7.1	21.88	2	22.10	22.00	5.1	12,006	0.04%
2022/07/12	28.1	21.39	0	0.00	21.40	28.1	12,138	0.23%
2022/07/11	13.1	21.98	0	0.00	21.85	13.1	12,138	0.11%
2022/07/08	1	22.10	1	22.10	22.15	0	12,347	0.00%
2022/07/07	21	22.15	1	22.05	22.10	20	12,433	0.16%
2022/07/06	7.1	22.14	0	0.00	22.10	7.1	12,479	0.06%
2022/07/05	10	22.55	11	22.60	22.65	-1	12,597	-0.01%
2022/07/04	4.4	22.40	12	22.28	22.40	-7.6	12,655	-0.06%
2022/07/01	5.1	22.32	20	22.55	22.40	-14.9	12,965	-0.12%
2022/06/30	6.1	22.68	20	22.80	22.60	-13.9	13,150	-0.11%
2022/06/29	0.1	23.00	0.3	23.02	23.00	-0.2	13,125	0.00%
2022/06/28	1.1	23.00	11	23.10	23.20	-10	13,306	-0.07%
2022/06/27	0.4	23.29	0	0.00	23.15	0.4	13,520	0.00%
2022/06/24	22.1	23.10	1	23.20	23.15	21.1	13,498	0.16%
2022/06/23	1	22.95	4.2	22.88	22.95	-3.2	13,480	-0.02%
2022/06/22	14.1	22.78	0	0.00	22.85	14.1	13,471	0.10%
2022/06/21	0	0.00	5.2	22.94	23.05	-5.2	13,560	-0.04%
2022/06/20	7	22.49	1	22.65	22.25	6	13,523	0.04%
2022/06/17	16.1	22.67	0	0.00	22.65	16.1	13,356	0.12%
2022/06/16	5.1	22.93	1	22.90	22.90	4.1	13,196	0.03%
2022/06/15	1.1	22.86	30	23.04	23.05	-28.9	13,302	-0.22%
2022/06/14	1	22.99	0	0.00	23.05	1	13,482	0.01%
2022/06/13	76.1	22.77	21	22.65	22.75	55.1	13,591	0.41%
2022/06/10	2.4	23.24	0	0.00	23.20	2.4	13,495	0.02%
2022/06/09	1	23.35	0	0.00	23.45	1	13,551	0.01%
2022/06/08	3	23.38	2	23.35	23.45	1	13,584	0.01%
2022/06/07	1	23.30	0.4	23.40	23.25	0.6	13,725	0.00%
2022/06/06	1	23.45	6.6	23.41	23.50	-5.6	13,886	-0.04%
2022/06/02	1	23.40	0	0.00	23.45	1	14,224	0.01%
2022/06/01	0.1	23.60	5	23.65	23.45	-5	14,595	-0.03%
2022/05/31	0	0.00	1.9	23.80	23.80	-1.9	14,638	-0.01%
2022/05/30	10.1	23.90	3.5	23.84	23.95	6.6	14,318	0.05%
2022/05/27	0	0.00	13	23.53	23.60	-13	14,332	-0.09%
2022/05/26	0.3	23.24	4	23.16	23.15	-3.7	14,417	-0.03%
2022/05/25	1.1	23.07	35	23.22	23.20	-33.9	14,590	-0.23%
2022/05/24	2	22.80	6	23.04	22.90	-4	14,713	-0.03%
2022/05/23	60	22.85	3	22.90	22.85	57	14,608	0.39%
2022/05/20	7	22.59	5	22.55	22.70	2	14,686	0.01%
2022/05/19	6.1	22.30	0	0.00	22.40	6.1	14,552	0.04%
2022/05/18	5	22.35	16	22.58	22.90	-11	14,313	-0.08%
2022/05/17	0.1	22.05	3	21.98	22.00	-3	14,125	-0.02%
2022/05/16	20.1	22.02	14.2	21.88	21.90	5.9	14,122	0.04%
2022/05/13	6.1	21.82	7.1	21.93	21.90	-1	14,073	-0.01%
2022/05/12	72.1	21.98	1	21.80	21.80	71.1	14,082	0.50%
2022/05/11	2	22.27	4.1	22.30	22.35	-2	13,909	-0.01%
2022/05/10	3.5	22.19	19	22.37	22.35	-15.6	13,929	-0.11%
2022/05/09	140.5	22.23	5	22.20	22.20	135.5	14,031	0.97%	大買/鉅額交易
2022/05/06	43.1	22.74	23	22.60	22.85	20.1	14,106	0.14%
2022/05/05	19	23.28	28	23.19	23.15	-9	14,232	-0.06%
2022/05/04	11	23.38	12	23.41	23.40	-1	14,222	-0.01%
2022/05/03	14.1	23.51	0	0.00	23.45	14.1	14,444	0.10%
2022/04/29	51	23.58	25.1	23.69	23.75	26	14,605	0.18%
2022/04/28	70	23.31	6	23.30	23.50	64	14,821	0.43%
2022/04/27	7.1	23.58	0	0.00	23.45	7.1	14,698	0.05%
2022/04/26	8.2	23.74	24.1	23.66	23.85	-15.8	14,591	-0.11%
2022/04/25	17.2	23.04	9	23.15	23.15	8.2	14,463	0.06%
2022/04/22	11	23.19	1	23.15	23.65	10	14,406	0.07%
2022/04/21	12.7	23.44	0.1	23.65	23.40	12.6	14,478	0.09%
2022/04/20	31.1	23.51	3	23.62	23.90	28.1	14,506	0.19%
2022/04/19	10	23.62	4	23.73	23.60	6	14,591	0.04%
2022/04/18	16.2	23.67	6	23.46	23.55	10.2	14,840	0.07%
2022/04/15	2	24.18	34.1	24.21	24.25	-32.1	14,736	-0.22%
2022/04/14	7.1	24.49	12	24.40	24.40	-4.9	14,804	-0.03%
2022/04/13	6.1	24.99	1	25.05	25.10	5.1	14,646	0.03%
2022/04/12	6	24.85	14.1	24.87	24.90	-8.1	14,592	-0.06%
2022/04/11	18	25.08	11	25.15	25.05	7	14,518	0.05%
2022/04/08	3	24.88	62.1	24.65	25.10	-59.1	14,398	-0.41%
2022/04/07	10	24.89	99.5	24.74	24.60	-89.5	14,322	-0.62%
2022/04/06	11	24.68	14.9	24.78	25.20	-3.9	13,996	-0.03%
2022/04/01	1	24.30	0	0.00	24.40	1	13,831	0.01%
2022/03/31	3.2	24.37	51.2	24.34	24.35	-48	13,738	-0.35%
2022/03/30	0.8	23.80	173.1	23.80	23.90	-172.3	13,523	-1.27%	大賣/鉅額交易
2022/03/29	8	23.48	0	0.00	23.45	8	13,300	0.06%
2022/03/28	1	23.55	15	23.40	23.60	-14	13,273	-0.11%
2022/03/25	6	23.56	4	23.55	23.65	2	13,233	0.02%
2022/03/24	3	23.65	0	0.00	23.80	3	13,237	0.02%
2022/03/23	2	23.65	12	23.52	23.80	-10	13,200	-0.08%
2022/03/22	0	0.00	21	23.25	23.35	-21	13,010	-0.16%
2022/03/21	1.1	23.25	9.1	23.25	23.25	-8	13,015	-0.06%
2022/03/18	101	23.45	8	23.42	23.30	93	12,995	0.72%
2022/03/17	1.7	23.15	2	23.25	23.15	-0.4	12,807	0.00%
2022/03/16	0	0.00	1	22.65	22.90	-1	12,580	-0.01%
2022/03/15	2	22.35	3	22.45	22.50	-1	12,488	-0.01%
2022/03/14	1	22.40	2	22.45	22.50	-1	12,499	-0.01%
2022/03/11	2	22.35	0.1	22.45	22.40	2	12,537	0.02%
2022/03/10	1	22.00	3.1	22.35	22.45	-2.1	12,579	-0.02%
2022/03/09	30	21.94	1	21.95	21.90	29	12,490	0.23%
2022/03/08	39	21.91	8	21.86	21.95	31	12,340	0.25%
2022/03/07	23.5	22.07	105.5	22.10	22.10	-82	12,050	-0.68%	大賣/
2022/03/04	0.4	22.75	5	22.67	22.70	-4.6	12,081	-0.04%
2022/03/03	3	22.70	2	22.95	22.75	1	12,055	0.01%
2022/03/02	3	22.70	42	22.65	22.85	-39	12,185	-0.32%
2022/03/01	106.1	22.47	0.5	22.55	22.55	105.6	12,038	0.88%	大買/鉅額交易
2022/02/25	9.2	22.02	1	22.00	22.10	8.2	11,805	0.07%
2022/02/24	19.4	22.26	70.4	22.37	22.25	-51	11,547	-0.44%
2022/02/23	2.4	22.60	0	0.00	22.65	2.4	11,253	0.02%
2022/02/22	28	22.57	704.5	22.59	22.65	-676.5	11,348	-5.96%	大賣/鉅額交易
2022/02/21	4	22.79	0	0.00	22.85	4	11,268	0.04%
2022/02/18	1.6	22.97	2	22.93	22.85	-0.4	11,336	0.00%
2022/02/17	102.7	23.08	1	23.05	23.00	101.7	11,369	0.89%	大買/鉅額交易
2022/02/16	2	23.00	0.6	22.95	22.90	1.4	11,393	0.01%
2022/02/15	7	22.84	28	22.81	22.80	-21	11,413	-0.18%
2022/02/14	9.8	22.75	30.6	22.77	22.85	-20.8	11,401	-0.18%
2022/02/11	0.1	23.10	0	0.00	23.20	0.1	11,318	0.00%
2022/02/10	1.4	23.01	17.2	22.96	23.20	-15.9	11,283	-0.14%
2022/02/09	1.5	22.94	5.1	23.08	23.10	-3.7	11,214	-0.03%
2022/02/08	105.3	22.61	11.5	22.85	22.85	93.8	10,936	0.86%	大買/
2022/02/07	9.2	22.14	30	22.23	22.25	-20.8	10,705	-0.19%
2022/01/26	5	21.90	48	21.93	21.85	-43	10,425	-0.41%
2022/01/25	33.2	21.56	43.8	21.65	21.70	-10.7	10,423	-0.10%
2022/01/24	22.8	21.66	17.8	21.68	21.85	5	10,230	0.05%
2022/01/21	31.6	21.96	6	22.07	21.95	25.6	10,129	0.25%
2022/01/20	2.2	22.30	81	22.15	22.30	-78.8	9,839	-0.80%
2022/01/19	4	22.42	90	22.41	22.40	-86	9,743	-0.88%
2022/01/18	0	0.00	6.2	22.42	22.55	-6.2	9,734	-0.06%
2022/01/17	1.2	22.36	41.1	22.48	22.45	-39.9	9,626	-0.41%
2022/01/14	24.1	22.42	313	22.40	22.50	-288.9	9,461	-3.05%	大賣/鉅額交易
2022/01/13	16.7	22.43	4.7	22.50	22.60	12.1	9,286	0.13%
2022/01/12	7.2	22.17	7.1	22.19	22.35	0.2	9,075	0.00%
2022/01/11	7.2	22.07	1	22.20	22.20	6.2	8,965	0.07%
2022/01/10	9.3	21.74	3.6	21.87	22.00	5.7	8,682	0.07%
2022/01/07	309	21.55	4.3	21.61	21.60	304.7	8,566	3.56%	大買/鉅額交易
2022/01/06	21.3	21.25	12	21.26	21.30	9.3	8,414	0.11%
2022/01/05	0.2	21.15	6	21.20	21.20	-5.8	8,343	-0.07%
2022/01/04	1	21.00	7.2	21.05	21.10	-6.2	8,421	-0.07%
2022/01/03	2.2	21.05	0	0.00	21.05	2.2	8,416	0.03%
2021/12/30	0	0.00	4.3	21.25	21.20	-4.3	8,390	-0.05%
2021/12/29	5	21.15	0.2	21.15	21.25	4.8	8,526	0.06%
2021/12/28	6.5	21.07	10.1	21.10	21.15	-3.6	8,505	-0.04%
2021/12/27	1	20.95	0	0.00	20.95	1	8,505	0.01%
2021/12/24	57.3	20.92	1	20.95	20.95	56.3	8,742	0.64%
2021/12/23	2.3	20.90	2	20.85	20.95	0.3	8,790	0.00%
2021/12/22	2.4	20.84	0	0.00	20.85	2.4	8,956	0.03%
2021/12/21	0	0.00	2.1	20.85	20.90	-2.1	9,031	-0.02%
2021/12/20	9.2	20.80	0	0.00	20.80	9.2	9,052	0.10%
2021/12/17	10	20.85	7.1	20.86	21.00	2.9	9,043	0.03%
2021/12/16	4	20.80	1	20.80	20.80	3	9,053	0.03%
2021/12/15	4.1	20.83	0	0.00	20.80	4.1	9,468	0.04%
2021/12/14	22.3	20.90	20	20.85	20.95	2.3	9,842	0.02%
2021/12/13	21	21.15	0	0.00	21.05	21	10,125	0.21%
2021/12/10	34	21.07	8.1	21.03	21.00	25.9	10,328	0.25%
2021/12/09	13	20.91	0.4	20.95	21.00	12.6	10,456	0.12%
2021/12/08	11.8	20.85	2	20.85	20.90	9.8	10,635	0.09%
2021/12/07	2	20.60	2	20.68	20.80	0	10,683	0.00%
2021/12/06	3	20.53	4.7	20.62	20.70	-1.7	10,698	-0.02%
2021/12/03	106.1	20.60	0	0.00	20.60	106.1	10,788	0.98%	大買/鉅額交易
2021/12/02	7	20.48	0	0.00	20.55	7	10,753	0.07%
2021/12/01	5.1	20.56	0	0.00	20.60	5.1	10,836	0.05%
2021/11/30	36.2	20.48	0	0.00	20.20	36.2	10,988	0.33%
2021/11/29	3	20.47	53	20.40	20.45	-50	10,680	-0.47%
2021/11/26	4.5	20.60	10	20.60	20.55	-5.5	10,784	-0.05%
2021/11/24	0	0.00	3	20.95	20.80	-3	11,235	-0.03%
2021/11/23	4.5	20.81	54	20.80	20.75	-49.5	11,761	-0.42%
2021/11/22	7.1	20.89	40	20.90	20.90	-32.9	12,009	-0.27%
2021/11/19	4.3	20.98	4.3	21.09	20.95	-0.1	12,108	0.00%
2021/11/18	3.1	21.16	0	0.00	21.20	3.1	12,194	0.03%
2021/11/17	4	21.05	259.4	21.05	21.10	-255.4	12,132	-2.11%	大賣/鉅額交易
2021/11/16	2.1	20.85	0	0.00	20.95	2.1	12,146	0.02%
2021/11/15	0	0.00	0	20.85	20.90	0	12,319	0.00%
2021/11/12	0.1	20.70	4	20.73	20.75	-3.9	12,284	-0.03%
2021/11/11	3	20.53	0	20.60	20.50	3	12,409	0.02%
2021/11/10	10	20.40	2	20.55	20.60	8	12,565	0.06%
2021/11/09	22	20.40	0	0.00	20.45	22	12,575	0.17%
2021/11/08	2	20.38	9	20.40	20.40	-7	12,673	-0.06%
2021/11/05	0	0.00	7.3	20.34	20.35	-7.3	12,833	-0.06%
2021/11/04	2	20.33	0	0.00	20.30	2	12,860	0.02%
2021/11/03	1	20.35	0	20.45	20.40	1	12,953	0.01%
2021/11/02	2	20.40	3.1	20.37	20.45	-1.1	13,079	-0.01%
2021/11/01	4.1	20.38	0	0.00	20.35	4.1	13,153	0.03%
2021/10/29	1	20.30	0	0.00	20.35	1	13,166	0.01%
2021/10/28	0.1	20.40	10	20.35	20.40	-9.9	13,083	-0.08%
2021/10/27	2.1	20.45	0	20.45	20.35	2.1	13,141	0.02%
2021/10/26	65	20.38	1.2	20.44	20.50	63.8	13,242	0.48%
2021/10/25	1.3	20.31	0	0.00	20.35	1.3	13,196	0.01%
2021/10/22	0	0.00	0	20.45	20.30	0	13,305	0.00%
2021/10/21	1	20.40	1.1	20.45	20.35	-0.1	13,380	0.00%
2021/10/20	7.8	20.29	0	0.00	20.35	7.8	13,479	0.06%
2021/10/19	5	20.29	3.1	20.32	20.25	1.9	13,555	0.01%
2021/10/18	5.9	20.30	6.2	20.26	20.30	-0.3	13,762	0.00%
2021/10/15	0.2	20.20	0	0.00	20.20	0.2	13,910	0.00%
2021/10/14	0.1	20.20	1	20.15	20.05	-0.9	13,957	-0.01%
2021/10/13	3	20.10	2	20.10	20.10	1	14,078	0.01%
2021/10/12	6.6	20.02	1	20.10	20.10	5.6	14,197	0.04%
2021/10/08	0.6	20.30	21.1	20.32	20.15	-20.6	14,142	-0.15%
2021/10/07	0	0.00	640	20.30	20.30	-640	14,243	-4.49%	大賣/鉅額交易
2021/10/06	1.3	20.11	2	20.20	20.20	-0.7	14,303	0.00%
2021/10/05	3.2	20.17	2	20.10	20.10	1.2	14,382	0.01%
2021/10/04	4	20.23	1	20.15	20.20	3	14,455	0.02%
2021/10/01	3.1	20.14	29	20.16	20.25	-25.9	14,398	-0.18%
2021/09/29	0	0.00	3	20.32	20.35	-3	14,165	-0.02%
2021/09/28	1	20.40	10.8	20.41	20.45	-9.8	14,079	-0.07%
2021/09/27	3.2	20.51	4.1	20.65	20.55	-0.9	14,037	-0.01%
2021/09/24	0	0.00	1	20.70	20.55	-1	14,010	-0.01%
2021/09/23	4	20.40	1	20.40	20.45	3	13,983	0.02%
2021/09/22	13.3	20.08	12	20.10	20.15	1.3	13,981	0.01%
2021/09/17	15.3	20.45	5	20.70	20.50	10.3	13,614	0.08%
2021/09/16	8.8	20.55	126.2	20.55	20.55	-117.4	13,223	-0.89%	大賣/鉅額交易
2021/09/15	5	21.15	113	21.10	21.10	-108	12,919	-0.84%	大賣/鉅額交易
2021/09/14	6	21.14	59.1	21.15	21.15	-53.1	12,725	-0.42%
2021/09/13	3.7	20.98	114.8	21.09	21.05	-111.1	12,555	-0.89%	大賣/鉅額交易
2021/09/10	1	20.90	149.3	20.94	20.95	-148.3	12,417	-1.19%	大賣/鉅額交易
2021/09/09	1	20.80	0	0.00	20.80	1	12,590	0.01%
2021/09/08	6	20.86	11	20.89	20.90	-5	12,510	-0.04%
2021/09/07	2	20.90	0	0.00	20.90	2	12,485	0.02%
2021/09/06	2	20.90	63.9	20.92	20.95	-61.9	12,482	-0.50%
2021/09/03	2	20.83	37.3	20.84	20.95	-35.3	12,341	-0.29%
2021/09/02	7	20.49	53	20.60	20.65	-46	12,183	-0.38%
2021/09/01	60	20.67	10	20.73	20.60	50	12,052	0.41%
2021/08/31	1	20.60	9.5	20.55	20.90	-8.5	11,840	-0.07%
2021/08/30	35	20.48	9.5	20.59	20.70	25.5	11,577	0.22%
2021/08/27	16	20.41	86.6	20.31	20.45	-70.6	11,224	-0.63%
2021/08/26	1	19.80	4	19.91	19.95	-3	10,698	-0.03%
2021/08/25	7	19.84	66.8	19.81	19.90	-59.8	10,523	-0.57%
2021/08/24	1	19.70	5.6	19.66	19.80	-4.6	10,427	-0.04%
2021/08/23	11	19.55	36.2	19.50	19.50	-25.2	10,279	-0.24%
2021/08/20	3	19.50	91.5	19.58	19.60	-88.5	10,324	-0.86%
2021/08/19	11	19.50	73	19.60	19.50	-62	10,540	-0.59%
2021/08/18	1	19.65	1.2	19.56	19.75	-0.2	10,374	0.00%
2021/08/17	1	19.50	10	19.71	19.75	-9	10,361	-0.09%
2021/08/16	29	19.53	5	19.60	19.60	24	10,193	0.24%
2021/08/13	7	19.66	11	19.70	19.70	-4	10,051	-0.04%
2021/08/12	0.4	19.73	17.6	19.71	19.80	-17.2	10,022	-0.17%
2021/08/11	1	19.80	6	19.79	19.80	-5	9,922	-0.05%
2021/08/10	0	0.00	23	19.75	19.65	-23	9,839	-0.23%
2021/08/09	0	0.00	14.3	19.70	19.75	-14.3	10,120	-0.14%
2021/08/06	7	19.61	105.4	19.65	19.70	-98.4	10,091	-0.97%	大賣/
2021/08/05	3	19.55	28	19.63	19.70	-25	10,269	-0.24%
2021/08/04	2	19.55	3	19.55	19.55	-1	10,852	-0.01%
2021/08/03	4.1	19.42	0	0.00	19.50	4.1	11,048	0.04%
2021/08/02	2	19.35	2.8	19.46	19.50	-0.8	11,217	-0.01%
2021/07/30	4	19.31	3	19.35	19.30	1	11,201	0.01%
2021/07/29	52.1	19.45	1	19.40	19.45	51.1	11,192	0.46%
2021/07/28	20	19.22	38	19.25	19.35	-18	11,299	-0.16%
2021/07/27	4	19.30	0	0.00	19.40	4	11,570	0.03%
2021/07/26	16.8	19.35	61	19.45	19.35	-44.2	11,866	-0.37%
2021/07/23	13.1	19.47	3	19.52	19.45	10.1	11,931	0.08%
2021/07/22	100	19.40	32.1	19.35	19.45	67.9	12,126	0.56%
2021/07/21	1	19.10	16	19.10	19.15	-15	12,493	-0.12%
2021/07/20	18.1	19.04	0	0.00	19.05	18.1	12,603	0.14%
2021/07/19	6.1	19.10	25	19.17	19.20	-18.9	12,564	-0.15%
2021/07/16	2.1	19.02	37	19.10	19.10	-34.9	12,609	-0.28%
2021/07/15	15	18.99	19.4	18.98	19.00	-4.4	12,598	-0.03%
2021/07/14	5.2	18.90	5	18.95	18.95	0.2	12,695	0.00%
2021/07/13	8	18.91	20	18.99	19.00	-12	12,744	-0.09%
2021/07/12	9.6	18.90	28.2	18.97	18.80	-18.6	12,765	-0.15%
2021/07/09	4	18.48	0	0.00	18.65	4	12,795	0.03%
2021/07/08	6	18.60	6	18.55	18.60	0	12,882	0.00%
2021/07/07	2	18.50	0	0.00	18.60	2	13,004	0.02%
2021/07/06	6.6	18.46	0	0.00	18.60	6.6	13,095	0.05%
2021/07/05	3	18.42	2.4	18.44	18.40	0.7	13,124	0.00%
2021/07/02	1.1	18.30	41.4	18.34	18.30	-40.3	13,086	-0.31%
2021/07/01	25.7	18.39	0	0.00	18.35	25.7	13,130	0.20%
2021/06/30	1.2	18.45	0.2	18.40	18.45	0.9	13,210	0.01%
2021/06/29	23	18.48	0	0.00	18.40	23	13,254	0.17%
2021/06/28	1.1	18.50	3.7	18.51	18.55	-2.6	13,360	-0.02%
2021/06/25	52	18.39	0	0.00	18.45	52	13,526	0.38%
2021/06/24	2	18.33	0	0.00	18.30	2	13,573	0.01%
2021/06/23	2	18.28	10	18.30	18.25	-8	13,662	-0.06%
2021/06/22	3	18.12	6	18.15	18.20	-3	13,625	-0.02%
2021/06/21	9.3	18.03	3.2	18.01	18.10	6.2	13,658	0.05%
2021/06/18	9.2	18.11	5	18.25	18.10	4.2	13,578	0.03%
2021/06/17	2	18.15	0	0.00	18.25	2	13,394	0.01%
2021/06/16	1	18.25	5	18.29	18.35	-4	13,596	-0.03%
2021/06/15	1	18.25	3.8	18.30	18.30	-2.8	13,561	-0.02%
2021/06/11	0.5	18.30	0	0.00	18.25	0.5	13,704	0.00%
2021/06/10	1	18.20	0.3	18.30	18.30	0.7	13,905	0.01%
2021/06/09	2	18.20	2.5	18.19	18.20	-0.5	13,931	0.00%
2021/06/08	0.2	18.25	0	0.00	18.30	0.2	13,996	0.00%
2021/06/07	2.2	18.21	0.2	18.35	18.20	2	14,185	0.01%
2021/06/04	1	18.30	1	18.30	18.30	0	14,237	0.00%
2021/06/03	0	0.00	2	18.30	18.40	-2	14,414	-0.01%
2021/06/02	0	0.00	2	18.50	18.40	-2	14,503	-0.01%
2021/06/01	11	18.25	1.6	18.30	18.30	9.4	14,492	0.07%
2021/05/31	1.8	18.15	0	0.00	18.25	1.8	14,649	0.01%
2021/05/28	1	18.20	4	18.20	18.15	-3	14,824	-0.02%
2021/05/27	5	18.02	0	0.00	18.15	5	14,871	0.03%
2021/05/26	0.5	18.10	3.1	18.05	18.10	-2.6	14,865	-0.02%
2021/05/25	1	18.05	0	0.00	18.00	1	14,969	0.01%
2021/05/24	3.4	18.00	1	18.00	17.95	2.4	15,054	0.02%
2021/05/21	0	0.00	2	18.13	18.05	-2	15,186	-0.01%
2021/05/20	6.2	17.89	3.9	17.95	17.85	2.3	15,259	0.02%
2021/05/19	7	17.98	2	18.00	17.90	5	15,291	0.03%
2021/05/18	0	0.00	175	18.05	18.05	-175	15,376	-1.14%	大賣/鉅額交易
2021/05/17	5.1	17.82	21.1	17.82	17.60	-16	15,525	-0.10%
2021/05/14	18	17.94	8.2	17.96	18.05	9.8	15,264	0.06%
2021/05/13	48.3	17.99	5	17.90	17.85	43.3	15,148	0.29%
2021/05/12	68.1	18.03	256.2	18.11	17.95	-188.1	14,846	-1.27%	大賣/鉅額交易
2021/05/11	8.1	18.80	34.1	18.68	18.70	-26.1	14,208	-0.18%
2021/05/10	1	19.05	37.8	19.07	19.10	-36.7	14,073	-0.26%
2021/05/07	15	18.86	3	19.00	18.90	12	14,200	0.08%
2021/05/06	12	18.80	18.1	18.76	18.90	-6.1	14,360	-0.04%
2021/05/05	0.1	18.65	1.1	18.65	18.60	-1	14,349	-0.01%
2021/05/04	25	18.62	87.2	18.83	18.55	-62.2	14,263	-0.44%
2021/05/03	18.9	18.73	21	18.76	18.70	-2.1	13,977	-0.01%
2021/04/29	7.3	19.01	195.2	19.05	19.00	-187.8	13,824	-1.36%	大賣/鉅額交易
2021/04/28	46.1	19.06	0.2	19.05	19.10	45.9	13,688	0.34%
2021/04/27	99.4	19.25	59.6	19.25	19.25	39.8	13,701	0.29%
2021/04/26	56	19.42	35.6	19.66	19.80	20.4	13,132	0.15%
2021/04/23	4.1	19.39	9	19.36	19.45	-5	12,946	-0.04%
2021/04/22	1.2	19.44	27.4	19.45	19.50	-26.2	12,998	-0.20%
2021/04/21	11.9	19.51	409.3	19.50	19.45	-397.4	12,883	-3.08%	大賣/鉅額交易
2021/04/20	6.8	19.53	30.4	19.56	19.65	-23.6	12,834	-0.18%
2021/04/19	7.6	19.37	19.8	19.42	19.50	-12.2	12,726	-0.10%
2021/04/16	42	19.21	1.6	19.23	19.25	40.4	12,615	0.32%
2021/04/15	30	19.23	69.2	19.23	19.20	-39.2	12,660	-0.31%
2021/04/14	41	18.94	2	18.87	19.00	39	12,435	0.31%
2021/04/13	417	18.79	7.2	18.90	18.80	409.8	12,321	3.33%	大買/鉅額交易
2021/04/12	7.1	18.58	3.3	18.54	18.60	3.8	12,221	0.03%
2021/04/09	42	18.57	18	18.56	18.55	24	12,179	0.20%
2021/04/08	4	18.65	16	18.70	18.65	-12	12,192	-0.10%
2021/04/07	8	18.65	1	18.70	18.75	7	12,406	0.06%
2021/04/06	9	18.71	12	18.70	18.70	-3	12,315	-0.02%
2021/04/01	4	18.68	5.8	18.65	18.65	-1.8	12,249	-0.01%
2021/03/31	3	18.60	2.1	18.65	18.65	0.9	12,180	0.01%
2021/03/30	34.2	18.51	9.1	18.57	18.60	25.1	12,000	0.21%
2021/03/29	8	18.41	11	18.43	18.45	-3	11,801	-0.03%
2021/03/26	6	18.36	1.8	18.37	18.35	4.2	11,753	0.04%
2021/03/25	2	18.30	0	0.00	18.35	2	11,694	0.02%
2021/03/24	3.2	18.20	0	0.00	18.25	3.2	11,846	0.03%
2021/03/23	2	18.20	3.3	18.26	18.20	-1.3	11,824	-0.01%
2021/03/22	12.5	18.17	1.3	18.22	18.20	11.2	11,895	0.09%
2021/03/19	26.1	18.18	0.1	18.30	18.30	26	11,924	0.22%
2021/03/18	4	18.35	0	0.00	18.35	4	11,716	0.03%
2021/03/17	12.1	18.40	0	0.00	18.40	12.1	11,720	0.10%
2021/03/16	3	18.55	20	18.51	18.55	-17	11,608	-0.15%
2021/03/15	4	18.38	12	18.40	18.35	-8	11,566	-0.07%
2021/03/12	34.1	18.25	3.1	18.30	18.35	31	11,730	0.26%
2021/03/11	0.8	18.30	9.8	18.31	18.30	-9	11,793	-0.08%
2021/03/10	1	18.20	1	18.30	18.30	0	11,705	0.00%
2021/03/09	8.5	18.26	0	0.00	18.30	8.5	11,697	0.07%
2021/03/08	12	18.09	0	0.00	18.00	12	11,582	0.10%
2021/03/05	16	18.00	2	18.10	18.05	14	11,527	0.12%
2021/03/04	30	18.05	1.1	18.01	18.15	28.9	12,006	0.24%
2021/03/03	1	18.10	11.6	18.19	18.20	-10.6	11,946	-0.09%
2021/03/02	14.1	18.07	0	0.00	18.00	14.1	11,757	0.12%
2021/02/26	24.1	18.02	5	18.10	18.15	19.1	11,657	0.16%
2021/02/25	13	18.25	10.6	18.26	18.30	2.4	11,385	0.02%
2021/02/24	30	18.19	14.1	18.17	18.20	15.9	11,299	0.14%
2021/02/23	1	18.15	6	18.11	18.15	-5	11,252	-0.04%
2021/02/22	8.1	18.01	15	18.01	17.90	-6.9	11,144	-0.06%
2021/02/19	10.1	17.76	2	17.80	17.90	8.1	11,139	0.07%
2021/02/18	19	17.93	1.4	17.97	17.90	17.6	11,114	0.16%
2021/02/17	7.2	17.66	7.1	17.72	17.80	0.1	11,076	0.00%
2021/02/05	3.8	17.43	2	17.48	17.45	1.8	10,857	0.02%
2021/02/04	5	17.36	3	17.48	17.40	2	10,894	0.02%
2021/02/03	10.1	17.30	0.3	17.35	17.40	9.8	11,101	0.09%
2021/02/02	15	17.29	0	0.00	17.25	15	11,225	0.13%
2021/02/01	12.2	17.26	0	0.00	17.20	12.2	11,234	0.11%
2021/01/29	60.1	17.20	0	0.00	17.15	60.1	11,168	0.54%
2021/01/28	10.1	17.31	1	17.30	17.30	9.1	10,905	0.08%
2021/01/27	26	17.40	2.1	17.45	17.40	23.9	10,698	0.22%
2021/01/26	11.4	17.45	6	17.50	17.45	5.4	10,625	0.05%
2021/01/25	4	17.46	1.1	17.46	17.50	2.9	10,620	0.03%
2021/01/22	17.7	17.50	6	17.50	17.45	11.7	10,667	0.11%
2021/01/21	10.6	17.65	1.5	17.68	17.60	9.1	10,581	0.09%
2021/01/20	21	17.68	12	17.71	17.60	9	10,516	0.09%
2021/01/19	10	17.90	1	18.00	17.90	9	10,212	0.09%
2021/01/18	9	17.88	1	17.85	17.90	8	10,180	0.08%
2021/01/15	5.4	18.01	0.1	18.05	17.95	5.4	10,097	0.05%
2021/01/14	2	18.15	0.5	18.15	18.15	1.5	10,015	0.01%
2021/01/13	0.9	18.15	0.3	18.10	18.15	0.6	10,011	0.01%
2021/01/12	35.1	18.07	1	18.05	18.05	34.1	10,006	0.34%
2021/01/11	0	0.00	2	18.28	18.30	-2	9,971	-0.02%
2021/01/08	1	18.20	22	18.14	18.30	-21	9,947	-0.21%
2021/01/07	1.3	18.06	5	18.10	18.10	-3.7	9,772	-0.04%
2021/01/06	24	18.09	2	18.10	18.00	22	9,778	0.22%
2021/01/05	2	18.08	0	18.15	18.20	2	9,749	0.02%
2021/01/04	3.5	18.11	0.1	18.15	18.15	3.4	9,757	0.03%
2020/12/31	0	0.00	4	18.30	18.25	-4	9,683	-0.04%
2020/12/30	5	17.95	6.1	18.17	18.35	-1.1	9,616	-0.01%
2020/12/29	4	17.90	5	17.95	17.95	-1	9,377	-0.01%
2020/12/28	0	0.00	14.2	17.86	17.95	-14.2	9,414	-0.15%
2020/12/25	6	17.85	26	17.84	17.90	-20	9,421	-0.21%
2020/12/24	0.6	17.85	0	0.00	17.75	0.6	9,443	0.01%
2020/12/23	21.2	17.70	2	17.75	17.70	19.2	9,477	0.20%
2020/12/22	6	17.79	2	17.85	17.75	4	9,566	0.04%
2020/12/21	51	17.95	4	17.85	17.95	47	9,821	0.48%
2020/12/18	16	17.68	10.1	17.65	17.65	5.9	9,876	0.06%
2020/12/17	3.1	17.77	0	0.00	17.80	3.1	9,776	0.03%
2020/12/16	0	0.00	20	17.80	17.85	-20	9,787	-0.20%
2020/12/15	54	17.63	20	17.63	17.65	34	9,774	0.35%
2020/12/14	22	17.76	0.1	17.80	17.75	21.9	9,665	0.23%
2020/12/11	7.9	17.80	5	17.75	17.75	2.9	9,673	0.03%
2020/12/10	5	17.71	3	17.67	17.70	2	9,566	0.02%
2020/12/09	24.1	17.69	20	17.70	17.70	4.1	9,546	0.04%
2020/12/08	32	17.86	107.2	17.90	17.80	-75.2	9,439	-0.80%	大賣/
2020/12/07	8	18.06	0	0.00	18.10	8	9,191	0.09%
2020/12/04	10	18.16	5.3	18.15	18.20	4.7	9,112	0.05%
2020/12/03	9.1	18.04	0	0.00	18.05	9.1	9,059	0.10%
2020/12/02	3	18.02	4	18.03	18.10	-1	9,028	-0.01%
2020/12/01	6.2	18.05	0.8	18.20	18.15	5.4	9,127	0.06%
2020/11/30	15.1	18.11	2.2	18.16	18.15	12.9	9,133	0.14%
2020/11/27	8.2	18.21	6	18.19	18.25	2.2	8,684	0.03%
2020/11/26	9	18.19	1	18.15	18.35	8	8,699	0.09%
2020/11/25	5	18.28	7.4	18.35	18.25	-2.4	8,971	-0.03%
2020/11/24	5	18.23	2	18.30	18.25	3	8,954	0.03%
2020/11/23	1.6	18.37	6	18.40	18.40	-4.4	8,948	-0.05%
2020/11/20	9.2	18.35	1	18.40	18.40	8.2	8,892	0.09%
2020/11/19	3.8	18.49	1	18.50	18.55	2.8	8,887	0.03%
2020/11/18	0	0.00	13	18.51	18.60	-13	8,887	-0.15%
2020/11/17	2	18.45	2	18.45	18.50	0	8,824	0.00%
2020/11/16	0	0.00	3	18.47	18.50	-3	9,026	-0.03%
2020/11/13	0	0.00	1	18.20	18.30	-1	9,039	-0.01%
2020/11/12	45	18.48	50	18.30	18.30	-5	9,077	-0.06%
2020/11/11	1	18.60	17.3	18.41	18.60	-16.3	9,078	-0.18%
2020/11/10	64	18.14	22	18.10	18.15	42	8,999	0.47%
2020/11/09	0.2	17.90	13	17.98	17.95	-12.8	9,418	-0.14%
2020/11/06	1	17.65	6	17.70	17.70	-5	9,719	-0.05%
2020/11/04	10	17.50	0.6	17.55	17.50	9.4	10,219	0.09%
2020/11/03	0	0.00	0.2	17.55	17.55	-0.2	10,329	0.00%
2020/11/02	3	17.23	0	0.00	17.45	3	10,413	0.03%
2020/10/30	24.4	17.21	3.3	17.21	17.20	21.1	10,425	0.20%
2020/10/29	41	17.26	1	17.25	17.25	40	10,416	0.38%
2020/10/28	28	17.40	0	0.00	17.45	28	10,413	0.27%
2020/10/27	9	17.43	1.6	17.49	17.45	7.4	10,478	0.07%
2020/10/26	14	17.65	2	17.40	17.50	12	10,548	0.11%
2020/10/23	11.7	17.45	0	0.00	17.40	11.7	10,651	0.11%
2020/10/22	2	17.33	0	0.00	17.45	2	10,777	0.02%
2020/10/21	7.4	17.36	0	0.00	17.30	7.4	10,929	0.07%
2020/10/20	39	17.31	0	0.00	17.40	39	10,978	0.36%
2020/10/19	1.2	17.42	6.4	17.50	17.40	-5.2	10,950	-0.05%
2020/10/16	34	17.46	9	17.49	17.40	25	10,964	0.23%
2020/10/15	30	17.51	0	0.00	17.50	30	10,986	0.27%
2020/10/14	21	17.60	1.1	17.61	17.55	19.9	11,015	0.18%
2020/10/13	10	17.57	3	17.55	17.55	7	10,979	0.06%
2020/10/12	7	17.76	0.7	17.90	17.80	6.3	10,960	0.06%
2020/10/08	14	17.81	1.1	17.85	17.80	12.9	11,029	0.12%
2020/10/07	3.2	17.82	5.5	17.85	17.80	-2.3	11,093	-0.02%
2020/10/06	4	17.83	5.2	17.90	17.90	-1.2	11,200	-0.01%
2020/10/05	1.1	17.72	1	17.80	17.75	0.1	11,246	0.00%
2020/09/30	3	17.73	1	17.85	17.65	2	11,276	0.02%
2020/09/29	5	17.70	1	17.80	17.70	4	11,284	0.04%
2020/09/28	10.6	17.76	4	17.71	17.75	6.6	11,378	0.06%
2020/09/25	2.4	17.52	1	17.45	17.50	1.4	11,471	0.01%
2020/09/24	87	17.30	0	0.00	17.25	87	11,389	0.76%
2020/09/23	20	17.70	2	17.60	17.70	18	11,189	0.16%
2020/09/22	46.9	17.81	3.1	17.85	17.80	43.8	11,077	0.40%
2020/09/21	7.8	18.00	3	18.02	17.95	4.8	11,089	0.04%
2020/09/18	1	18.05	2	18.10	18.15	-1	11,113	-0.01%
2020/09/17	4.9	18.09	0.3	18.15	18.00	4.6	11,057	0.04%
2020/09/16	1	18.10	11	18.05	18.15	-10	11,101	-0.09%
2020/09/15	1.4	18.07	3.7	18.13	18.15	-2.3	11,089	-0.02%
2020/09/14	5.7	18.03	0	0.00	18.10	5.7	11,297	0.05%
2020/09/11	9.7	17.97	1.3	18.03	18.10	8.4	11,344	0.07%
2020/09/10	2	17.93	1	18.00	18.05	1	11,362	0.01%
2020/09/09	49	17.91	0	0.00	18.00	49	11,490	0.43%
2020/09/08	2	18.00	1	18.05	18.10	1	11,601	0.01%
2020/09/07	3.3	17.95	9	18.08	18.00	-5.7	11,831	-0.05%
2020/09/04	22	17.88	0	0.00	17.80	22	11,982	0.18%
2020/09/03	4	18.01	1	18.10	18.00	3	11,939	0.03%
2020/09/02	12	18.01	26	18.04	18.00	-14	11,980	-0.12%
2020/09/01	36.3	18.09	36	18.06	18.05	0.3	11,996	0.00%
2020/08/31	21	18.29	12	18.45	18.05	9	11,938	0.08%
2020/08/28	2.2	18.39	0	0.00	18.45	2.2	11,760	0.02%
2020/08/27	18	18.38	0	0.00	18.40	18	11,945	0.15%
2020/08/26	16	18.43	0	0.00	18.50	16	11,945	0.13%
2020/08/25	1.2	18.51	4.3	18.47	18.45	-3.1	12,090	-0.03%
2020/08/24	16	18.45	1	18.40	18.40	15	12,362	0.12%
2020/08/21	9.8	18.56	0	0.00	18.60	9.8	12,414	0.08%
2020/08/20	54.2	18.56	19	18.55	18.45	35.2	12,423	0.28%
2020/08/19	36	18.82	5	18.85	18.80	31	12,273	0.25%
2020/08/18	25	18.75	1.1	18.86	18.90	23.9	12,200	0.20%
2020/08/17	35.8	18.79	3	18.80	18.80	32.8	12,283	0.27%
2020/08/14	16	18.84	3	18.83	18.80	13	12,268	0.11%
2020/08/13	80	18.79	9	18.79	18.95	71	12,163	0.58%
2020/08/12	150.7	20.14	60	20.09	20.15	90.7	11,672	0.78%	大買/
2020/08/11	410	20.24	16	20.21	20.15	394	11,323	3.48%	大買/鉅額交易
2020/08/10	35	20.31	12	20.28	20.30	23	11,058	0.21%
2020/08/07	3.1	20.40	77	20.40	20.40	-73.9	10,928	-0.68%
2020/08/06	509	20.38	206	20.30	20.40	303	10,860	2.79%	大買/大賣/鉅額交易
2020/08/05	38	20.02	37	20.14	20.15	1	10,867	0.01%
2020/08/04	70.3	20.04	31	20.05	20.00	39.3	10,947	0.36%
2020/08/03	259	20.03	2	20.05	20.00	257	10,886	2.36%	大買/鉅額交易
2020/07/31	9	20.13	8	20.18	20.10	1	10,802	0.01%
2020/07/30	253	20.10	1	20.10	20.15	252	10,800	2.33%	大買/鉅額交易
2020/07/29	156	20.11	3	20.17	20.00	153	10,778	1.42%	大買/鉅額交易
2020/07/28	15	19.83	13	19.84	19.95	2	10,876	0.02%
2020/07/27	332	19.96	27	19.95	19.85	305	11,090	2.75%	大買/鉅額交易
2020/07/24	8	20.03	23	20.05	20.00	-15	11,168	-0.13%
2020/07/23	1	20.10	0	0.00	20.15	1	11,310	0.01%
2020/07/22	9	20.18	44	20.16	20.20	-35	11,440	-0.31%
2020/07/21	2	20.13	6	20.12	20.20	-4	11,520	-0.03%
2020/07/20	3	20.05	0	0.00	20.05	3	11,536	0.03%
2020/07/17	12.1	20.12	3.2	20.19	20.10	8.9	11,630	0.08%
2020/07/16	1	20.15	0	0.00	20.05	1	11,941	0.01%
2020/07/14	23	20.01	0	0.00	20.05	23	12,057	0.19%
2020/07/13	44	20.05	72	20.05	20.05	-28	12,172	-0.23%
2020/07/10	1	20.05	0	0.00	20.15	1	12,355	0.01%
2020/07/09	2	20.20	7	20.24	20.20	-5	12,516	-0.04%
2020/07/08	52	20.30	8	20.30	20.35	44	12,750	0.35%
2020/07/07	21	20.39	0	0.00	20.35	21	12,910	0.16%
2020/07/06	0	0.00	20	20.40	20.50	-20	12,931	-0.15%
2020/07/03	4	20.19	5	20.20	20.15	-1	12,943	-0.01%
2020/07/02	0	0.00	1	20.15	20.10	-1	13,072	-0.01%
2020/07/01	1	20.00	0.2	20.10	20.05	0.8	13,325	0.01%
2020/06/30	0	0.00	11	19.96	20.00	-11	13,492	-0.08%
2020/06/29	8	19.83	40	19.80	19.90	-32	13,603	-0.24%
2020/06/24	2.2	19.91	48	19.96	19.90	-45.8	13,766	-0.33%
2020/06/23	0	0.00	10	19.93	19.90	-10	14,052	-0.07%
2020/06/22	2	19.80	3	19.85	19.90	-1	14,208	-0.01%
2020/06/19	6	19.84	10	19.90	19.80	-4	14,771	-0.03%
2020/06/18	142	19.92	0	0.00	19.90	142	14,923	0.95%	大買/鉅額交易
2020/06/17	55	20.10	5	20.05	20.10	50	15,146	0.33%
2020/06/16	50	20.10	0.1	20.00	19.95	49.9	15,907	0.31%
2020/06/15	17	19.73	55	19.70	19.70	-38	16,606	-0.23%
2020/06/12	9	19.73	60	19.75	19.80	-51	17,069	-0.30%
2020/06/11	31	20.18	51	20.18	20.05	-20	17,638	-0.11%
2020/06/10	16	20.35	0.1	20.40	20.40	15.9	17,954	0.09%
2020/06/08	103	20.35	6	20.30	20.35	97	19,268	0.50%	大買/
2020/06/05	3	20.18	13	20.22	20.20	-10	19,397	-0.05%
2020/06/04	3	20.27	0	0.00	20.25	3	19,814	0.02%
2020/06/03	14	20.24	10.6	20.21	20.30	3.4	20,194	0.02%
2020/06/02	0	0.00	1	19.80	19.90	-1	20,134	0.00%
2020/06/01	17.5	19.78	40.3	19.55	19.65	-22.8	20,134	-0.11%
2020/05/29	27	19.45	6	19.40	19.45	21	20,023	0.10%
2020/05/28	48	19.46	58	19.48	19.50	-10	19,771	-0.05%
2020/05/27	11	19.50	8	19.46	19.50	3	20,080	0.01%
2020/05/26	15.1	19.45	65	19.45	19.40	-49.9	20,220	-0.25%
2020/05/25	111	19.15	0	0.00	19.20	111	20,268	0.55%	大買/鉅額交易
2020/05/22	14	19.21	0	0.00	19.10	14	20,435	0.07%
2020/05/21	47	19.40	0	0.00	19.40	47	20,539	0.23%
2020/05/20	6	19.30	3.1	19.34	19.40	2.9	20,653	0.01%
2020/05/19	6	19.24	0	0.00	19.30	6	20,766	0.03%
2020/05/18	1	19.00	5.5	19.07	19.00	-4.5	20,864	-0.02%
2020/05/15	24	19.07	2	19.05	19.00	22	20,810	0.11%
2020/05/14	18	19.10	1	19.10	19.05	17	20,703	0.08%
2020/05/13	19.2	19.18	0	0.00	19.20	19.2	20,668	0.09%
2020/05/12	19	19.20	0	0.00	19.15	19	20,684	0.09%
2020/05/11	13.2	19.42	5	19.48	19.35	8.2	20,613	0.04%
2020/05/08	5	19.10	1	19.10	19.05	4	20,489	0.02%
2020/05/07	7.2	19.00	0	0.00	18.95	7.2	20,559	0.04%
2020/05/06	55	19.02	16	18.99	18.95	39	20,609	0.19%
2020/05/05	33	19.09	1	19.20	19.05	32	20,639	0.16%
2020/05/04	11.1	18.97	93	19.02	19.00	-81.9	20,717	-0.40%
2020/04/30	17.3	19.40	3	19.50	19.45	14.3	20,655	0.07%
2020/04/29	50	19.09	2	19.13	19.20	48	20,648	0.23%
2020/04/28	12	18.84	12	18.86	18.90	0	20,607	0.00%
2020/04/27	4	18.35	4.2	18.31	18.35	-0.2	21,054	0.00%
2020/04/24	12.1	18.09	0	0.00	18.05	12.1	21,010	0.06%
2020/04/23	16.1	18.05	1	18.30	18.05	15.1	20,911	0.07%
2020/04/22	32	18.03	2.1	18.05	18.05	29.9	20,838	0.14%
2020/04/21	34.1	18.14	0	0.00	18.05	34.1	20,752	0.16%
2020/04/20	27.2	18.54	1	18.60	18.55	26.2	20,477	0.13%
2020/04/17	35	18.81	21.2	18.82	18.65	13.8	20,474	0.07%
2020/04/16	31.7	18.63	0	0.00	18.60	31.7	20,299	0.16%
2020/04/15	16	18.90	4	18.93	18.90	12	20,134	0.06%
2020/04/14	5.5	18.49	12	18.42	18.50	-6.5	19,874	-0.03%
2020/04/13	38.1	18.17	16	18.18	18.15	22.1	19,681	0.11%
2020/04/10	21	18.59	111.1	18.23	18.70	-90.1	19,420	-0.46%	大賣/
2020/04/09	13	18.31	1	18.30	18.35	12	19,230	0.06%
2020/04/08	114	18.17	8	18.16	18.30	106	19,084	0.56%	大買/鉅額交易
2020/04/07	1	18.20	10	18.20	18.10	-9	18,940	-0.05%
2020/04/06	23	17.66	14.6	17.87	17.95	8.4	18,833	0.04%
2020/04/01	32	17.85	10	17.80	17.80	22	18,499	0.12%
2020/03/31	14	18.04	1.3	18.12	18.05	12.7	18,287	0.07%
2020/03/30	2	17.85	6	18.00	18.05	-4	18,042	-0.02%
2020/03/27	2	18.35	7	18.30	18.10	-5	17,787	-0.03%
2020/03/26	3.3	17.87	64.1	17.80	18.00	-60.8	17,500	-0.35%
2020/03/25	35	17.95	316	17.98	17.95	-281	17,513	-1.60%	大賣/鉅額交易
2020/03/24	24	17.70	11	17.79	17.50	13	16,969	0.08%
2020/03/23	23.3	16.88	252.2	16.70	17.00	-228.9	16,761	-1.37%	大賣/鉅額交易
2020/03/20	36	17.08	82	17.05	17.65	-46	16,517	-0.28%
2020/03/19	182.1	16.45	269	16.52	16.15	-86.9	15,734	-0.55%	大買/大賣/
2020/03/18	132	17.45	107	17.55	17.50	25	14,982	0.17%	大買/大賣/
2020/03/17	242	17.97	148	17.88	17.85	94	14,459	0.65%	大買/大賣/
2020/03/16	104.2	18.92	23	19.06	18.75	81.2	13,625	0.60%	大買/
2020/03/13	88.4	18.83	138.1	18.74	19.55	-49.6	13,086	-0.38%	大賣/
2020/03/12	150	20.14	65.6	20.06	20.00	84.4	12,287	0.69%	大買/
2020/03/11	347.1	20.89	10	20.90	20.75	337.1	11,610	2.90%	大買/鉅額交易
2020/03/10	30	20.65	5	20.68	20.90	25	11,333	0.22%
2020/03/09	125	21.11	52	21.00	21.05	73	10,878	0.67%	大買/
2020/03/06	6	21.42	0	0.00	21.40	6	10,379	0.06%
2020/03/05	13	21.60	2.6	21.62	21.65	10.4	10,227	0.10%
2020/03/04	9	21.41	0	0.00	21.50	9	10,210	0.09%
2020/03/03	9	21.46	114	21.45	21.45	-105	10,137	-1.04%	大賣/鉅額交易
2020/03/02	40	21.27	40	21.25	21.25	0	10,019	0.00%
2020/02/27	37	21.53	3	21.53	21.55	34	10,055	0.34%
2020/02/26	22.7	21.57	1.3	21.65	21.55	21.5	9,910	0.22%
2020/02/25	19	21.59	20	21.58	21.65	-1	9,729	-0.01%
2020/02/24	182	21.77	10	21.73	21.70	172	9,605	1.79%	大買/鉅額交易
2020/02/21	164	22.01	1	21.95	21.90	163	9,320	1.75%	大買/鉅額交易
2020/02/20	55	22.06	41	22.25	22.10	14	9,135	0.15%
2020/02/19	11	22.00	9	22.05	22.15	2	8,980	0.02%
2020/02/18	6.2	21.84	0.6	21.95	21.90	5.6	8,824	0.06%
2020/02/17	5	21.79	0	0.00	21.85	5	8,926	0.06%
2020/02/14	3	21.82	0	21.90	21.85	3	8,987	0.03%
2020/02/13	5	21.84	1.1	21.85	21.85	3.9	8,991	0.04%
2020/02/12	2	21.80	2	21.80	21.80	0	9,133	0.00%
2020/02/11	18	21.79	0	0.00	21.75	18	9,100	0.20%
2020/02/10	103	21.75	61	21.62	21.75	42	9,110	0.46%	大買/
2020/02/07	4	21.85	1	21.85	21.80	3	9,049	0.03%
2020/02/06	3	21.95	0	0.00	21.90	3	9,067	0.03%
2020/02/05	4	21.63	0	0.00	21.75	4	9,015	0.04%
2020/02/04	25	21.66	0	0.00	21.60	25	8,980	0.28%
2020/02/03	41.6	21.39	26	21.24	21.40	15.6	9,020	0.17%
2020/01/31	58	21.69	3	21.62	21.65	55	8,818	0.62%
2020/01/30	218	21.77	12	21.62	21.50	206	8,640	2.38%	大買/鉅額交易
2020/01/20	0	0.00	4	22.38	22.45	-4	7,973	-0.05%
2020/01/17	1	22.25	2	22.28	22.30	-1	7,876	-0.01%
2020/01/16	12	22.20	0	0.00	22.20	12	7,915	0.15%
2020/01/15	1	22.20	75	22.20	22.25	-74	7,924	-0.93%
2020/01/14	50	22.28	0	0.00	22.30	50	7,920	0.63%
2020/01/13	0	0.00	2	22.18	22.20	-2	7,889	-0.03%
2020/01/10	1	21.95	3	21.95	22.00	-2	7,800	-0.03%
2020/01/09	1	21.90	1	21.80	21.90	0	7,784	0.00%
2020/01/08	9	21.86	0	0.00	21.80	9	7,815	0.12%
2020/01/06	9	21.93	5	21.90	21.90	4	7,792	0.05%
2020/01/03	2	22.00	22	22.00	22.05	-20	7,834	-0.26%
2019/12/31	3	22.00	4	22.03	22.00	-1	7,849	-0.01%
2019/12/30	1.4	22.08	1.1	22.10	22.10	0.3	7,829	0.00%
2019/12/27	0.5	22.10	0	0.00	22.10	0.5	7,820	0.01%
2019/12/25	1	21.90	3	22.00	21.95	-2	8,036	-0.02%
2019/12/24	1	21.95	0	0.00	21.95	1	8,136	0.01%
2019/12/20	5	21.90	0	0.00	21.85	5	8,199	0.06%
2019/12/19	5	22.10	3	22.10	22.20	2	7,982	0.03%
2019/12/18	24	21.99	11	21.95	22.20	13	7,992	0.16%
2019/12/17	0.9	21.95	0	0.00	21.95	0.9	8,077	0.01%
2019/12/16	1	21.85	0	0.00	21.80	1	8,078	0.01%
2019/12/13	12	21.85	4.1	21.85	21.85	7.9	8,162	0.10%
2019/12/12	2	21.75	0	0.00	21.75	2	8,200	0.02%
2019/12/11	3.2	21.63	2.7	21.69	21.75	0.5	8,213	0.01%
2019/12/10	0	0.00	0.3	21.75	21.65	-0.3	8,385	0.00%
2019/12/09	1	21.65	7	21.60	21.75	-6	8,565	-0.07%
2019/12/06	4	21.60	0	0.00	21.60	4	8,696	0.05%
2019/12/04	15	21.64	0.1	21.80	21.75	14.9	8,783	0.17%
2019/12/03	1	21.65	1	21.70	21.75	0	8,850	0.00%
2019/12/02	14	21.68	1.2	21.66	21.70	12.8	8,940	0.14%
2019/11/29	18	21.75	0	0.00	21.70	18	8,940	0.20%
2019/11/28	1	21.80	3	21.88	21.90	-2	8,922	-0.02%
2019/11/27	1	21.85	3	21.85	21.95	-2	9,056	-0.02%
2019/11/26	8	21.91	5	22.00	21.75	3	9,130	0.03%
2019/11/25	2	21.88	1	21.85	21.90	1	8,720	0.01%
2019/11/22	1	21.70	5	21.75	21.75	-4	8,910	-0.04%
2019/11/21	16	21.70	0	0.00	21.70	16	9,034	0.18%
2019/11/20	4	21.89	0	0.00	21.90	4	8,972	0.04%
2019/11/19	0	0.00	3	21.83	21.90	-3	9,012	-0.03%
2019/11/18	3	21.77	8	21.80	21.90	-5	9,096	-0.05%
2019/11/15	1.2	21.86	0	0.00	21.80	1.2	9,174	0.01%
2019/11/14	23	21.60	2	21.60	21.60	21	9,331	0.23%
2019/11/13	11.2	21.87	0	0.00	21.80	11.2	9,501	0.12%
2019/11/12	2	21.93	0	0.00	22.00	2	10,102	0.02%
2019/11/11	8	21.91	52.4	22.00	22.00	-44.4	10,672	-0.42%
2019/11/08	1	22.25	15	22.25	22.30	-14	10,799	-0.13%
2019/11/07	1	22.25	0.2	22.35	22.35	0.8	11,049	0.01%
2019/11/06	2	22.28	43	22.30	22.40	-41	11,094	-0.37%
2019/11/05	3	22.10	1	22.30	22.30	2	11,250	0.02%
2019/11/04	0.5	22.15	176.6	22.09	22.20	-176.1	11,384	-1.55%	大賣/鉅額交易
2019/11/01	2	21.85	60	22.05	22.05	-58	11,523	-0.50%
2019/10/31	2	21.95	82.4	21.95	21.90	-80.4	11,689	-0.69%
2019/10/30	6	21.78	92	21.75	21.80	-86	11,664	-0.74%
2019/10/29	0	0.00	2	21.55	21.60	-2	11,879	-0.02%
2019/10/28	3.5	21.51	105.2	21.50	21.55	-101.7	12,030	-0.85%	大賣/鉅額交易
2019/10/25	0	0.00	5.5	21.45	21.50	-5.5	12,094	-0.05%
2019/10/24	2	21.30	1.3	21.37	21.45	0.7	12,163	0.01%
2019/10/23	4.1	21.26	8.1	21.29	21.30	-4.1	12,290	-0.03%
2019/10/22	8	21.30	0	21.35	21.35	8	12,355	0.06%
2019/10/21	0	0.00	7.1	21.24	21.30	-7.1	12,387	-0.06%
2019/10/18	2	21.30	4.3	21.20	21.20	-2.3	12,427	-0.02%
2019/10/17	5	21.20	2	21.30	21.30	3	12,495	0.02%
2019/10/16	1	21.15	0	0.00	21.25	1	12,497	0.01%
2019/10/15	3.6	21.15	0	0.00	21.20	3.6	12,529	0.03%
2019/10/14	1	21.15	12.3	21.18	21.20	-11.3	12,570	-0.09%
2019/10/09	14	21.02	1	21.05	21.10	13	12,596	0.10%
2019/10/08	0	0.00	0.2	21.20	21.20	-0.2	12,633	0.00%
2019/10/07	62	21.05	0	0.00	21.10	62	12,751	0.49%
2019/10/04	4.1	21.06	0	0.00	21.10	4.1	12,932	0.03%
2019/10/03	6	21.07	0	0.00	21.05	6	12,971	0.05%
2019/10/02	4.9	21.25	1.1	21.30	21.20	3.8	12,951	0.03%
2019/10/01	1	21.20	0.2	21.30	21.30	0.8	12,897	0.01%
2019/09/27	6	21.02	1	21.05	20.95	5	12,776	0.04%
2019/09/26	3	21.07	0.1	21.20	21.15	3	12,765	0.02%
2019/09/25	4	21.10	9	21.10	21.15	-5	12,843	-0.04%
2019/09/24	1	21.15	11	21.20	21.20	-10	12,877	-0.08%
2019/09/23	10	21.20	5	21.20	21.25	5	12,895	0.04%
2019/09/20	2.2	21.12	1	21.15	21.25	1.2	12,970	0.01%
2019/09/19	3	21.13	0	0.00	21.20	3	12,766	0.02%
2019/09/18	1.3	21.21	30.4	21.20	21.20	-29.1	12,728	-0.23%
2019/09/17	52	21.04	1	21.15	21.10	51	12,648	0.40%
2019/09/16	4.2	20.91	25.1	20.90	20.95	-20.8	12,747	-0.16%
2019/09/12	20	20.95	13.1	20.99	20.95	6.9	12,772	0.05%
2019/09/11	0	0.00	1	20.85	20.95	-1	12,872	-0.01%
2019/09/10	10	20.70	7	20.71	20.85	3	12,801	0.02%
2019/09/09	4	20.49	11	20.45	20.50	-7	12,754	-0.05%
2019/09/06	2	20.23	0	0.00	20.30	2	12,782	0.02%
2019/09/05	1	20.15	1	20.15	20.15	0	12,841	0.00%
2019/09/04	30	19.90	0	0.00	20.00	30	13,162	0.23%
2019/09/03	19	20.00	0	0.00	19.90	19	13,435	0.14%
2019/09/02	7	19.96	2.6	19.97	20.00	4.4	13,540	0.03%
2019/08/30	0	0.00	4	19.80	19.95	-4	13,619	-0.03%
2019/08/29	5	19.60	0	0.00	19.70	5	13,587	0.04%
2019/08/28	51	19.72	0	0.00	19.65	51	13,623	0.37%
2019/08/27	24	19.73	14	19.75	19.75	10	13,695	0.07%
2019/08/26	18	19.70	20	19.70	19.65	-2	13,660	-0.01%
2019/08/22	1	19.90	0	0.00	19.90	1	13,762	0.01%
2019/08/21	13.3	19.87	5	19.85	19.85	8.3	14,122	0.06%
2019/08/20	25	19.92	1	19.85	19.95	24	14,070	0.17%
2019/08/19	14	19.90	2.7	19.90	19.95	11.3	14,005	0.08%
2019/08/16	12	19.68	20	19.50	19.85	-8	13,875	-0.06%
2019/08/15	39.1	19.62	54	19.60	19.65	-14.9	13,621	-0.11%
2019/08/14	12	21.48	90	21.42	21.50	-78	13,136	-0.59%
2019/08/13	84	21.28	65	21.30	21.20	19	12,625	0.15%
2019/08/12	174	21.41	1.6	21.44	21.40	172.4	12,379	1.39%	大買/鉅額交易
2019/08/07	3	21.23	0	0.00	21.25	3	12,227	0.02%
2019/08/06	74.4	21.15	82	21.04	21.20	-7.7	12,198	-0.06%
2019/08/05	3	21.28	0.1	21.40	21.30	2.9	12,044	0.02%
2019/08/02	24	21.35	30	21.34	21.35	-6	11,943	-0.05%
2019/08/01	19	21.74	27	21.75	21.60	-8	11,832	-0.07%
2019/07/31	14	21.84	0	0.00	21.95	14	11,746	0.12%
2019/07/30	78	21.78	10	21.90	21.85	68	11,457	0.59%
2019/07/29	125	21.70	5	21.70	21.70	120	11,429	1.05%	大買/鉅額交易
2019/07/26	121	21.70	2	21.70	21.70	119	11,397	1.04%	大買/鉅額交易
2019/07/25	190	21.70	13	21.65	21.70	177	11,489	1.54%	大買/鉅額交易
2019/07/24	9	21.40	3	21.40	21.45	6	11,645	0.05%
2019/07/23	5	21.45	0	0.00	21.40	5	11,654	0.04%
2019/07/22	1	21.40	1	21.40	21.40	0	11,606	0.00%
2019/07/18	10	21.30	0	0.00	21.30	10	11,666	0.09%
2019/07/17	52	21.22	4	21.18	21.30	48	11,652	0.41%
2019/07/16	5	21.10	0	0.00	21.20	5	11,570	0.04%
2019/07/15	11	21.15	2	21.25	21.20	9	11,519	0.08%
2019/07/11	20	21.10	104	21.01	21.20	-84	11,363	-0.74%	大賣/
2019/07/10	0	21.05	106	20.87	21.00	-106	11,190	-0.95%	大賣/鉅額交易
2019/07/09	2.3	20.81	100	20.85	20.85	-97.7	11,054	-0.88%
2019/07/08	12	20.85	100	20.85	20.90	-88	11,069	-0.79%
2019/07/05	1	20.85	0	0.00	20.90	1	11,100	0.01%
2019/07/04	1	20.90	100	20.85	20.90	-99	11,132	-0.89%
2019/07/03	1	20.70	1	20.70	20.80	0	11,133	0.00%
2019/07/02	61	20.72	0	0.00	20.80	61	11,116	0.55%
2019/07/01	15	20.87	50	20.95	20.75	-35	11,019	-0.32%
2019/06/28	5	20.95	1	20.90	20.85	4	10,919	0.04%
2019/06/27	1	20.95	1	20.95	21.00	0	10,963	0.00%
2019/06/26	0.5	20.85	0	0.00	20.80	0.5	10,968	0.00%
2019/06/25	2	20.90	1	20.90	20.95	1	10,949	0.01%
2019/06/24	2	20.83	0	0.00	20.95	2	10,948	0.02%
2019/06/21	3	20.80	0	0.00	20.75	3	10,882	0.03%
2019/06/20	16	20.93	0	0.00	20.90	16	10,707	0.15%
2019/06/19	25	21.00	15	20.90	21.00	10	10,603	0.09%
2019/06/18	23	20.60	0	0.00	20.65	23	10,345	0.22%
2019/06/17	3	20.55	50	20.56	20.65	-47	10,326	-0.46%
2019/06/14	16	20.54	4	20.40	20.50	12	10,293	0.12%
2019/06/13	101	20.50	146	20.32	20.45	-45	10,214	-0.44%	大買/大賣/
2019/06/12	27	20.44	113.2	20.28	20.45	-86.2	10,194	-0.85%	大賣/
2019/06/11	10.4	20.90	2	20.80	20.80	8.4	9,793	0.09%
2019/06/10	2.4	21.42	2.3	21.44	21.40	0.1	9,409	0.00%
2019/06/06	100	21.15	2	21.23	21.30	98	9,389	1.04%
2019/06/05	0	0.00	55	21.00	21.10	-55	9,333	-0.59%
2019/06/03	10	20.85	10	20.86	21.00	0	9,202	0.00%
2019/05/31	1	20.90	0	0.00	20.95	1	9,113	0.01%
2019/05/30	56	20.55	6	20.66	20.75	50	8,921	0.56%
2019/05/29	21	20.45	0	0.00	20.50	21	8,907	0.24%
2019/05/28	82	20.38	0.4	20.50	20.55	81.6	8,985	0.91%
2019/05/27	45	20.45	1.1	20.40	20.40	43.9	8,657	0.51%
2019/05/24	45	20.30	0	0.00	20.30	45	8,653	0.52%
2019/05/23	49	20.25	5	20.20	20.25	44	8,681	0.51%
2019/05/22	45	20.30	5	20.29	20.30	40	8,674	0.46%
2019/05/21	70	20.29	17.4	20.33	20.40	52.6	8,763	0.60%
2019/05/20	56	20.10	60	20.05	20.05	-4	8,592	-0.05%
2019/05/17	42	20.00	0	0.00	19.90	42	8,520	0.49%
2019/05/16	23.5	19.99	2	20.00	19.90	21.5	8,501	0.25%
2019/05/15	1	20.05	2	20.10	20.00	-1	8,434	-0.01%
2019/05/14	151	20.05	1	19.90	19.95	150	8,454	1.77%	大買/鉅額交易
2019/05/13	10	20.05	0	0.00	20.05	10	8,375	0.12%
2019/05/10	1	20.05	2	20.13	20.10	-1	8,407	-0.01%
2019/05/09	8	20.04	11	20.03	20.05	-3	8,385	-0.04%
2019/05/08	1	20.05	18	20.08	20.20	-17	8,300	-0.20%
2019/05/07	4	20.10	20	20.13	20.10	-16	8,221	-0.19%
2019/05/06	54	19.96	12	20.00	20.00	42	8,299	0.51%
2019/05/03	2	20.15	1	20.15	20.20	1	8,142	0.01%
2019/05/02	6	20.29	1	20.25	20.25	5	8,057	0.06%
2019/04/30	21	20.19	26	20.14	20.20	-5	7,910	-0.06%
2019/04/29	1	19.85	1	19.70	19.90	0	7,609	0.00%
2019/04/26	0.1	19.70	0	0.00	19.70	0.1	7,604	0.00%
2019/04/25	0.3	19.65	0	0.00	19.70	0.3	7,579	0.00%
2019/04/24	0	0.00	9	19.54	19.60	-9	7,527	-0.12%
2019/04/23	38	19.34	1	19.35	19.40	37	7,526	0.49%
2019/04/22	0	0.00	3	19.35	19.35	-3	7,517	-0.04%
2019/04/19	2	19.23	6.1	19.25	19.30	-4.1	7,575	-0.05%
2019/04/18	2	19.18	2	19.20	19.20	0	7,597	0.00%
2019/04/17	24	19.20	2.1	19.20	19.25	21.9	7,701	0.28%
2019/04/16	5	19.20	0	0.00	19.20	5	7,712	0.06%
2019/04/15	0	0.00	3	19.27	19.30	-3	7,796	-0.04%
2019/04/12	84	19.10	6.5	19.23	19.25	77.5	7,775	1.00%
2019/04/11	8.1	19.19	0	0.00	19.20	8.1	7,745	0.10%
2019/04/10	24	19.29	0.1	19.30	19.30	23.9	7,714	0.31%
2019/04/09	1	19.25	1	19.20	19.25	0	7,695	0.00%
2019/04/08	0.1	19.25	0	0.00	19.25	0.1	7,734	0.00%
2019/04/03	3	19.20	10	19.20	19.20	-7	7,702	-0.09%
2019/04/02	2	19.25	0	0.00	19.25	2	7,731	0.03%
2019/04/01	56.9	19.34	1	19.35	19.25	55.9	7,772	0.72%
2019/03/29	2.1	19.25	2	19.13	19.40	0.1	7,667	0.00%
2019/03/28	1	19.05	0	0.00	19.05	1	7,613	0.01%
2019/03/27	3	19.13	0	0.00	19.15	3	7,663	0.04%
2019/03/26	2	19.18	0	0.00	19.20	2	7,785	0.03%
2019/03/25	0	19.15	50	19.05	19.15	-50	7,900	-0.63%
2019/03/22	13	19.26	175	19.35	19.25	-162	7,883	-2.05%	大賣/鉅額交易
2019/03/21	30	19.35	1	19.30	19.35	29	7,913	0.37%
2019/03/20	0	0.00	20	19.20	19.30	-20	7,963	-0.25%
2019/03/19	50	19.15	0.9	19.15	19.20	49.1	7,904	0.62%
2019/03/18	2	19.03	2.3	19.06	19.10	-0.3	7,873	0.00%
2019/03/15	6	18.96	4	18.98	19.00	2	7,920	0.03%
2019/03/14	5	18.90	0	0.00	18.95	5	7,832	0.06%
2019/03/13	61	18.85	0	0.00	18.95	61	7,925	0.77%
2019/03/12	2.3	18.88	0	0.00	18.90	2.3	7,962	0.03%
2019/03/11	25	18.78	2	18.80	18.75	23	7,961	0.29%
2019/03/08	8	18.70	2	18.65	18.75	6	7,958	0.08%
2019/03/07	0	0.00	1	18.80	18.80	-1	8,163	-0.01%
2019/03/06	15	18.81	0	0.00	18.90	15	8,165	0.18%
2019/03/05	14	18.76	0	0.00	18.85	14	8,175	0.17%
2019/03/04	11	18.89	0	0.00	18.85	11	8,200	0.13%
2019/02/27	10	18.80	0	0.00	18.90	10	8,112	0.12%
2019/02/26	5	18.70	3	18.70	18.70	2	7,957	0.03%
2019/02/25	15	18.67	20.2	18.70	18.70	-5.2	7,871	-0.07%
2019/02/22	8.1	18.60	11	18.60	18.65	-2.9	7,863	-0.04%
2019/02/21	175	18.55	3	18.55	18.60	172	7,828	2.20%	大買/鉅額交易
2019/02/20	5	18.50	0.2	18.55	18.55	4.8	7,842	0.06%
2019/02/19	6.3	18.45	4	18.48	18.45	2.3	7,774	0.03%
2019/02/18	15	18.47	0	0.00	18.45	15	7,771	0.19%
2019/02/15	2	18.35	7	18.35	18.30	-5	7,738	-0.06%
2019/02/14	3.2	18.40	0	0.00	18.40	3.2	7,675	0.04%
2019/02/13	0	0.00	11	18.50	18.40	-11	7,614	-0.14%
2019/02/11	8	18.46	2.1	18.50	18.45	5.9	7,493	0.08%
2019/01/30	0	18.40	81.3	18.45	18.45	-81.3	7,463	-1.09%
2019/01/29	0	0.00	0.4	18.40	18.40	-0.4	7,361	-0.01%
2019/01/28	7	18.35	4	18.40	18.45	3	7,326	0.04%
2019/01/25	2	18.45	80	18.42	18.45	-78	7,334	-1.06%
2019/01/24	0	0.00	1	18.25	18.30	-1	7,206	-0.01%
2019/01/23	1	18.20	10.4	18.22	18.25	-9.4	7,352	-0.13%
2019/01/22	0	0.00	1.3	18.20	18.20	-1.3	7,402	-0.02%
2019/01/21	0	0.00	16	18.27	18.20	-16	7,363	-0.22%
2019/01/18	0	0.00	23	18.15	18.25	-23	7,347	-0.31%
2019/01/16	0	0.00	1	18.00	17.95	-1	7,476	-0.01%
2019/01/15	1.2	18.05	0	0.00	18.10	1.2	7,486	0.02%
2019/01/14	0	0.00	1	18.00	18.00	-1	7,440	-0.01%
2019/01/11	0.7	17.95	1	18.00	18.00	-0.3	7,627	0.00%
2019/01/10	1	17.85	0	17.95	17.95	1	7,570	0.01%
2019/01/09	2	17.95	2	17.90	17.95	0	7,629	0.00%
2019/01/07	0	0.00	1	17.65	17.80	-1	7,729	-0.01%
2019/01/04	4	17.40	0	0.00	17.40	4	7,848	0.05%
2019/01/03	0.1	17.50	10.5	17.50	17.50	-10.3	8,406	-0.12%
2019/01/02	1	17.40	0	0.00	17.40	1	8,432	0.01%
2018/12/28	1	17.45	10	17.45	17.50	-9	8,453	-0.11%
2018/12/27	0.4	17.40	3	17.35	17.40	-2.6	8,629	-0.03%
2018/12/26	5	17.33	0	0.00	17.30	5	8,684	0.06%
2018/12/25	5	17.35	0	0.00	17.35	5	8,679	0.06%
2018/12/24	20	17.40	0	0.00	17.55	20	8,713	0.23%
2018/12/22	5	17.38	0	0.00	17.45	5	8,691	0.06%
2018/12/21	1	17.50	0	0.00	17.40	1	8,760	0.01%
2018/12/20	2	17.50	0	0.00	17.55	2	8,755	0.02%
2018/12/18	54.2	17.45	0	0.00	17.45	54.2	8,639	0.63%
2018/12/17	0.2	17.60	0	0.00	17.55	0.2	8,761	0.00%
2018/12/14	4.1	17.54	0	0.00	17.55	4.1	8,798	0.05%
2018/12/13	2	17.55	0	0.00	17.60	2	8,807	0.02%
2018/12/12	0	0.00	2	17.60	17.60	-2	8,817	-0.02%
2018/12/11	1	17.60	0	0.00	17.60	1	8,802	0.01%
2018/12/10	8	17.51	0	0.00	17.60	8	8,851	0.09%
2018/12/06	0	0.00	2	17.70	17.70	-2	8,826	-0.02%
2018/12/04	0	0.00	1	17.75	17.85	-1	8,735	-0.01%
2018/12/03	2	17.70	3	17.70	17.75	-1	8,694	-0.01%
2018/11/30	8	17.63	0	0.00	17.55	8	8,695	0.09%
2018/11/29	1	17.60	0	0.00	17.65	1	8,555	0.01%
2018/11/28	2	17.60	0	0.00	17.70	2	8,504	0.02%
2018/11/27	3	17.62	1	17.60	17.65	2	8,453	0.02%
2018/11/26	1	17.75	2	17.60	17.70	-1	8,501	-0.01%
2018/11/23	0.6	17.65	0.1	17.65	17.60	0.4	8,495	0.01%
2018/11/22	2	17.65	31.8	17.60	17.65	-29.8	8,528	-0.35%
2018/11/21	1	17.65	0.1	17.75	17.65	0.9	8,561	0.01%
2018/11/20	2	17.73	0	0.00	17.70	2	8,561	0.02%
2018/11/19	1	17.85	0	0.00	17.80	1	8,565	0.01%
2018/11/16	0	0.00	1	17.80	17.80	-1	8,575	-0.01%
2018/11/15	10	17.70	0.1	17.75	17.70	9.9	8,641	0.11%
2018/11/14	2	17.63	0	0.00	17.70	2	8,715	0.02%
2018/11/13	2	17.53	21	17.45	17.60	-19	8,848	-0.21%
2018/11/12	1	17.55	0	0.00	17.70	1	8,931	0.01%
2018/11/09	0	0.00	2	17.70	17.70	-2	9,383	-0.02%
2018/11/08	0	0.00	7	17.60	17.70	-7	9,848	-0.07%
2018/11/07	6	17.58	7	17.65	17.65	-1	9,919	-0.01%
2018/11/06	0	0.00	1	17.55	17.55	-1	10,113	-0.01%
2018/11/05	1	17.40	5	17.39	17.55	-4	10,444	-0.04%
2018/11/02	27	17.35	5	17.50	17.50	22	10,551	0.21%
2018/11/01	31	17.34	2	17.30	17.40	29	10,719	0.27%
2018/10/31	0	0.00	12.3	17.41	17.45	-12.3	10,817	-0.11%
2018/10/30	1.2	17.31	3	17.25	17.35	-1.8	10,711	-0.02%
2018/10/29	12	17.15	1	17.15	17.15	11	10,732	0.10%
2018/10/26	5	17.15	25	17.15	17.25	-20	10,803	-0.19%
2018/10/25	0	0.00	5.4	17.06	17.25	-5.4	10,853	-0.05%
2018/10/24	1	17.20	1	17.25	17.30	0	11,042	0.00%
2018/10/23	13.1	17.34	4	17.31	17.30	9.1	11,101	0.08%
2018/10/22	1	17.45	12	17.40	17.50	-11	11,146	-0.10%
2018/10/19	1	17.35	1	17.36	17.55	0	11,180	0.00%
2018/10/18	1.5	17.45	1	17.40	17.50	0.5	11,035	0.00%
2018/10/17	4	17.41	3	17.50	17.50	1	11,046	0.01%
2018/10/16	9	17.42	3	17.42	17.50	6	10,974	0.05%
2018/10/15	41	17.51	0	0.00	17.45	41	10,855	0.38%
2018/10/12	42	17.43	3	17.50	17.75	39	10,710	0.36%
2018/10/11	79.9	17.67	24	17.68	17.50	55.9	10,559	0.53%
2018/10/09	3	18.10	36	18.11	18.10	-33	9,993	-0.33%
2018/10/08	10	18.07	10	18.06	18.05	0	9,952	0.00%
2018/10/05	60	18.02	0.8	18.15	18.00	59.2	9,914	0.60%
2018/10/04	5	18.20	19	18.25	18.15	-14	9,755	-0.14%
2018/10/03	9	18.34	4	18.40	18.40	5	9,623	0.05%
2018/10/02	23	18.39	11	18.40	18.35	12	9,619	0.12%
2018/10/01	0	18.55	0	0.00	18.55	0	9,520	0.00%
2018/09/28	2	18.48	13.2	18.48	18.50	-11.2	9,562	-0.12%
2018/09/27	2	18.43	106.7	18.53	18.50	-104.7	9,516	-1.10%	大賣/鉅額交易
2018/09/26	8.1	18.41	48.7	18.45	18.45	-40.7	9,434	-0.43%
2018/09/25	5	18.40	0	0.00	18.45	5	9,466	0.05%
2018/09/21	17	18.39	3	18.45	18.50	14	9,403	0.15%
2018/09/20	1.7	18.27	210	18.30	18.30	-208.3	9,211	-2.26%	大賣/鉅額交易
2018/09/19	4.9	18.13	8	18.11	18.15	-3.1	9,210	-0.03%
2018/09/18	1	17.95	10.9	17.97	18.05	-9.9	9,231	-0.11%
2018/09/17	1.2	17.96	2.2	17.95	17.95	-1	9,237	-0.01%
2018/09/14	13.8	18.00	1.3	18.04	18.00	12.5	9,266	0.14%
2018/09/13	57	17.95	0	0.00	18.00	57	9,298	0.61%
2018/09/12	5	17.80	51	17.95	17.95	-46	9,314	-0.49%
2018/09/11	10	17.80	63	17.84	17.85	-53	9,380	-0.57%
2018/09/10	3	17.78	10	17.75	17.85	-7	9,572	-0.07%
2018/09/07	6	17.73	0	0.00	17.85	6	9,789	0.06%
2018/09/06	2	17.78	0	0.00	17.75	2	9,844	0.02%
2018/09/05	9	17.88	0	0.00	17.80	9	9,826	0.09%
2018/08/31	7	17.94	5	18.00	18.00	2	9,980	0.02%
2018/08/30	0	0.00	138	17.95	17.95	-138	10,074	-1.37%	大賣/鉅額交易
2018/08/29	138	17.90	0	0.00	18.00	138	10,095	1.37%	大買/鉅額交易
2018/08/28	9	17.85	0	0.00	17.90	9	10,117	0.09%
2018/08/27	1.3	17.82	1	17.85	17.80	0.3	10,144	0.00%
2018/08/24	0	0.00	2	17.83	17.85	-2	10,181	-0.02%
2018/08/23	7	17.86	15	17.90	17.95	-8	10,610	-0.08%
2018/08/22	2	17.93	2	18.00	18.00	0	10,759	0.00%
2018/08/21	4.1	17.85	141	17.85	17.90	-136.9	10,681	-1.28%	大賣/鉅額交易
2018/08/20	143	17.65	2	17.75	17.75	141	10,650	1.32%	大買/鉅額交易
2018/08/17	29.3	17.55	1	17.60	17.55	28.3	10,577	0.27%
2018/08/16	63.1	17.40	8	17.45	17.45	55.1	10,537	0.52%
2018/08/15	68	18.60	200	18.55	18.65	-132	10,139	-1.30%	大賣/鉅額交易
2018/08/14	1	18.60	205.6	18.63	18.70	-204.6	9,689	-2.11%	大賣/鉅額交易
2018/08/13	27	18.58	4	18.56	18.55	23	9,543	0.24%
2018/08/10	63	18.67	109	18.71	18.75	-46	9,299	-0.49%	大賣/
2018/08/09	141	18.45	321	18.45	18.50	-180	9,002	-2.00%	大買/大賣/鉅額交易
2018/08/08	5	18.39	0	0.00	18.40	5	8,856	0.06%
2018/08/07	3	18.25	0	0.00	18.25	3	8,738	0.03%
2018/08/06	4	18.26	55.9	18.25	18.25	-51.9	8,609	-0.60%
2018/08/02	7	18.23	0	0.00	18.25	7	8,494	0.08%
2018/08/01	0	0.00	20	18.25	18.35	-20	8,438	-0.24%
2018/07/31	1	18.15	0	0.00	18.35	1	8,385	0.01%
2018/07/30	20	18.05	6	18.10	18.10	14	8,112	0.17%
2018/07/27	3	17.93	0	0.00	18.00	3	7,968	0.04%
2018/07/26	6	17.94	0	0.00	18.00	6	7,897	0.08%
2018/07/25	5	17.94	33	17.90	17.90	-28	7,903	-0.35%
2018/07/24	1	17.95	8	17.95	17.95	-7	7,899	-0.09%
2018/07/23	0	0.00	1	17.90	17.95	-1	7,938	-0.01%
2018/07/20	11	17.85	1	17.85	17.90	10	7,961	0.13%
2018/07/17	1	17.75	7	17.75	17.80	-6	8,014	-0.07%
2018/07/13	2.5	17.76	0	0.00	17.80	2.5	8,103	0.03%
2018/07/12	1	17.65	0	0.00	17.75	1	8,122	0.01%
2018/07/11	4	17.60	0	0.00	17.60	4	8,165	0.05%
2018/07/10	3	17.68	0	0.00	17.70	3	8,159	0.04%
2018/07/09	0	0.00	2	17.65	17.60	-2	8,174	-0.02%
2018/07/06	1	17.50	0	0.00	17.55	1	8,193	0.01%
2018/07/04	0	0.00	1	17.65	17.60	-1	8,233	-0.01%
2018/07/03	6	17.53	0	0.00	17.50	6	8,303	0.07%
2018/06/29	0	0.00	15	17.65	17.75	-15	8,203	-0.18%
2018/06/28	3	17.50	0	0.00	17.50	3	8,117	0.04%
2018/06/27	2	17.53	2	17.55	17.50	0	8,061	0.00%
2018/06/26	59	17.56	0	0.00	17.55	59	7,998	0.74%
2018/06/25	16	17.60	0	0.00	17.60	16	7,908	0.20%
2018/06/22	3	17.57	2	17.60	17.55	1	7,893	0.01%
2018/06/21	18	17.65	1	17.60	17.60	17	7,786	0.22%
2018/06/20	3	17.58	0	0.00	17.65	3	7,829	0.04%
2018/06/19	51.3	17.65	2	17.65	17.60	49.3	7,755	0.64%
2018/06/15	31	17.80	0	0.00	17.85	31	7,568	0.41%
2018/06/14	17	17.91	0	0.00	17.80	17	7,344	0.23%
2018/06/13	33	18.00	2	18.00	18.05	31	7,274	0.43%
2018/06/12	1.5	18.02	0	0.00	18.05	1.5	7,514	0.02%
2018/06/08	30	18.00	0	0.00	18.05	30	7,394	0.41%
2018/06/07	6	18.00	46	18.04	18.10	-40	7,460	-0.54%
2018/06/06	1.9	17.95	14	17.91	17.95	-12.1	7,347	-0.16%
2018/06/05	0	17.95	0	0.00	17.95	0	7,344	0.00%
2018/06/04	6.5	17.78	0	0.00	17.80	6.5	7,283	0.09%
2018/06/01	24	17.73	0	0.00	17.80	24	7,288	0.33%
2018/05/31	23.3	17.67	0	0.00	17.90	23.3	7,237	0.32%
2018/05/30	49	17.71	0	0.00	17.65	49	6,865	0.71%
2018/05/29	5	17.83	0	0.00	17.90	5	6,737	0.07%
2018/05/28	11	17.80	0	0.00	17.85	11	6,772	0.16%
2018/05/25	113.1	17.75	0	0.00	17.75	113.1	6,837	1.65%	大買/鉅額交易
2018/05/24	22	17.73	0	0.00	17.75	22	6,835	0.32%
2018/05/23	9.5	17.78	0	0.00	17.75	9.5	6,889	0.14%
2018/05/22	4	17.80	4	17.85	17.80	0	6,857	0.00%
2018/05/21	2	17.90	0	0.00	17.90	2	6,942	0.03%
2018/05/18	18.3	17.84	0	0.00	17.80	18.3	7,018	0.26%
2018/05/17	1	17.90	0	0.00	17.90	1	7,132	0.01%
2018/05/16	2	17.90	0	0.00	17.90	2	7,183	0.03%
2018/05/15	1	17.95	1	17.95	18.00	0	7,410	0.00%
2018/05/14	30	17.85	0	0.00	17.90	30	7,812	0.38%
2018/05/10	1	17.75	1	17.80	17.80	0	8,184	0.00%
2018/05/09	1	17.75	0	0.00	17.75	1	8,278	0.01%
2018/05/08	12	17.76	0	0.00	17.80	12	8,549	0.14%
2018/05/07	6	17.79	0	0.00	17.75	6	8,590	0.07%
2018/05/04	60	17.85	0	0.00	17.80	60	8,630	0.70%
2018/05/03	3	17.95	0.3	17.95	17.90	2.7	8,633	0.03%
2018/05/02	2	17.95	22	18.00	18.00	-20	8,694	-0.23%
2018/04/30	7	17.90	0	0.00	17.95	7	8,689	0.08%
2018/04/27	10	17.83	0	0.00	17.85	10	8,665	0.12%
2018/04/26	1	17.80	13	17.75	17.85	-12	8,693	-0.14%
2018/04/25	3	17.70	0	0.00	17.80	3	8,686	0.03%
2018/04/24	1	17.80	2	17.80	17.75	-1	8,746	-0.01%
2018/04/23	2	17.80	6.1	17.75	17.80	-4.1	8,847	-0.05%
2018/04/20	1	17.85	0	0.00	17.75	1	8,867	0.01%
2018/04/19	1	17.80	87	17.80	17.85	-86	8,890	-0.97%
2018/04/18	8.1	17.70	0	0.00	17.75	8.1	8,876	0.09%
2018/04/17	6	17.64	0	0.00	17.75	6	8,923	0.07%
2018/04/13	0	17.80	1	17.85	17.80	-1	9,015	-0.01%
2018/04/12	1	17.75	0	0.00	17.80	1	9,163	0.01%
2018/04/11	0	17.75	0	0.00	17.75	0	9,331	0.00%
2018/04/10	1	17.70	0	0.00	17.80	1	9,366	0.01%
2018/04/03	2	17.50	5	17.45	17.50	-3	9,303	-0.03%
2018/04/02	4.1	17.60	0	0.00	17.55	4.1	9,337	0.04%
2018/03/30	10.2	17.55	0	0.00	17.60	10.2	9,444	0.11%
2018/03/28	0	0.00	234	17.55	17.55	-234	9,340	-2.51%	大賣/鉅額交易
2018/03/27	1	17.55	2	17.50	17.60	-1	9,378	-0.01%
2018/03/23	3	17.43	0	0.00	17.45	3	9,329	0.03%
2018/03/22	10	17.60	0	0.00	17.60	10	9,279	0.11%
2018/03/21	0	0.00	2	17.60	17.60	-2	9,264	-0.02%
2018/03/20	2	17.55	25	17.55	17.55	-23	9,377	-0.25%
2018/03/19	0	0.00	11	17.60	17.60	-11	9,332	-0.12%
2018/03/16	28	17.40	10	17.50	17.60	18	9,311	0.19%
2018/03/15	30.3	17.45	0	0.00	17.40	30.3	9,048	0.33%
2018/03/14	0	0.00	10	17.40	17.45	-10	9,037	-0.11%
2018/03/13	1	17.35	0	0.00	17.45	1	9,082	0.01%
2018/03/12	0.1	17.35	30	17.35	17.35	-29.9	8,968	-0.33%
2018/03/09	1	17.20	0	0.00	17.25	1	8,979	0.01%
2018/03/08	50	17.10	1	17.15	17.15	49	9,006	0.54%
2018/03/07	2	17.10	1	17.10	17.10	1	9,156	0.01%
2018/03/06	0	0.00	25.1	17.08	17.10	-25.1	9,200	-0.27%
2018/03/05	0	0.00	2	17.00	16.95	-2	9,444	-0.02%
2018/03/01	6	17.14	0	0.00	17.10	6	9,351	0.06%
2018/02/27	0	0.00	66	17.25	17.20	-66	9,260	-0.71%
2018/02/26	0	0.00	1	17.10	17.15	-1	9,153	-0.01%
2018/02/23	6	17.03	73	17.00	17.05	-67	9,122	-0.73%
2018/02/22	2	16.85	2	16.93	16.95	0	9,212	0.00%
2018/02/21	2	16.85	0	0.00	16.95	2	9,319	0.02%
2018/02/12	37	16.75	2	16.75	16.75	35	9,226	0.38%
2018/02/09	0	0.00	12	16.60	16.65	-12	9,147	-0.13%
2018/02/07	18.2	16.86	11.1	16.81	16.90	7.1	8,990	0.08%
2018/02/06	174	16.69	16	16.72	16.60	158	8,789	1.80%	大買/鉅額交易
2018/02/05	12	17.10	3	17.15	17.10	9	8,392	0.11%
2018/02/01	236	17.35	5	17.30	17.40	231	8,124	2.84%	大買/鉅額交易
2018/01/31	3	17.15	13	17.16	17.40	-10	8,104	-0.12%
2018/01/29	0	0.00	32.1	17.40	17.40	-32.1	7,743	-0.41%
2018/01/26	0	0.00	1	17.35	17.35	-1	7,665	-0.01%
2018/01/24	10	17.20	5	17.20	17.25	5	7,529	0.07%
2018/01/23	0	0.00	20	17.35	17.40	-20	7,525	-0.27%
2018/01/22	6.9	17.33	1.2	17.40	17.40	5.7	7,520	0.08%
2018/01/19	8	17.42	0	0.00	17.45	8	7,476	0.11%
2018/01/18	7.2	17.53	12.9	17.55	17.50	-5.7	7,445	-0.08%
2018/01/17	4	17.40	6	17.45	17.50	-2	7,373	-0.03%
2018/01/16	0	0.00	82	17.35	17.40	-82	7,316	-1.12%
2018/01/15	7	17.26	117	17.30	17.35	-110	7,314	-1.50%	大賣/鉅額交易
2018/01/12	11	17.25	1	17.20	17.30	10	7,354	0.14%
2018/01/11	1	17.20	11	17.15	17.25	-10	7,314	-0.14%
2018/01/10	20	17.30	5	17.25	17.30	15	7,440	0.20%
2018/01/09	56	17.25	1	17.25	17.30	55	7,418	0.74%
2018/01/08	2	17.20	4	17.20	17.30	-2	7,430	-0.03%
2018/01/05	0	0.00	14.5	17.01	17.15	-14.5	7,285	-0.20%
2018/01/04	2	16.93	0.8	16.95	16.95	1.2	7,233	0.02%
2018/01/03	24	16.89	10	16.85	16.90	14	7,272	0.19%
2018/01/02	10	16.75	0	0.00	16.85	10	7,223	0.14%