華南金 (2880)-中國信託券商分點個股進出

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

華南金

(2880)

可現股當沖

股價
25.50
漲跌
▼0.10
漲幅
-0.39%
成交量
10,027張
產業
上市金融類股
1568人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/11/22	0.2	25.63	10	25.56	25.50	-9.8	11,127	-0.09%
2024/11/21	0	25.50	19.4	25.43	25.60	-19.4	11,055	-0.18%
2024/11/20	195.9	25.30	212.2	25.21	25.20	-16.3	10,876	-0.15%	大買/大賣/
2024/11/19	160	25.44	163.3	25.45	25.45	-3.3	10,859	-0.03%	大買/大賣/
2024/11/18	115.2	25.28	153	25.23	25.20	-37.8	10,863	-0.35%	大買/大賣/
2024/11/15	1.5	25.38	10	25.25	25.20	-8.5	10,788	-0.08%
2024/11/14	63	25.25	60	25.31	25.25	3	10,926	0.03%
2024/11/13	3.1	25.22	49	25.45	25.45	-45.9	10,982	-0.42%
2024/11/12	44.6	25.40	2	25.35	25.35	42.5	11,299	0.38%
2024/11/11	346.2	25.28	341	25.50	25.50	5.2	12,581	0.04%	大買/大賣/
2024/11/08	51.1	25.45	46.9	25.52	25.55	4.3	12,938	0.03%
2024/11/07	188.3	25.35	12	25.35	25.35	176.3	13,334	1.32%	大買/鉅額交易
2024/11/06	83.3	25.35	77.1	25.34	25.35	6.3	13,612	0.05%
2024/11/05	22	25.29	18.9	25.44	25.45	3.1	13,799	0.02%
2024/11/04	893.5	25.40	79	25.35	25.35	814.5	14,146	5.76%	大買/鉅額交易
2024/11/01	18.4	25.10	0.1	25.25	25.15	18.3	14,617	0.13%
2024/10/30	40.1	25.40	0.8	25.45	25.45	39.3	14,647	0.27%
2024/10/29	210.2	25.26	108	25.35	25.35	102.2	15,056	0.68%	大買/大賣/鉅額交易
2024/10/28	2.3	25.47	1.1	25.47	25.55	1.2	15,063	0.01%
2024/10/25	6.2	25.51	32.3	25.46	25.45	-26.1	15,144	-0.17%
2024/10/24	2.6	25.54	31	25.54	25.60	-28.4	15,362	-0.18%
2024/10/23	16.2	25.66	90	25.55	25.55	-73.8	15,491	-0.48%
2024/10/22	13.1	25.74	8	26.00	26.00	5.1	15,529	0.03%
2024/10/21	378.8	25.77	21	25.91	25.75	357.8	15,746	2.27%	大買/鉅額交易
2024/10/18	19.1	25.95	123.1	25.83	26.00	-104	16,069	-0.65%	大賣/鉅額交易
2024/10/17	12	25.57	20.1	25.65	25.65	-8.1	16,243	-0.05%
2024/10/16	69	25.65	22	25.55	25.55	47	16,522	0.28%
2024/10/15	126.9	25.96	57	25.91	26.05	69.9	16,678	0.42%	大買/
2024/10/14	110.3	25.54	122	25.65	25.65	-11.7	16,540	-0.07%	大買/大賣/
2024/10/11	11.2	25.46	11.1	25.41	25.35	0.1	16,578	0.00%
2024/10/09	25.3	25.37	0	25.40	25.30	25.3	16,752	0.15%
2024/10/08	128.6	25.43	147	25.30	25.30	-18.4	16,855	-0.11%	大買/大賣/
2024/10/07	42.4	25.48	61	25.65	25.65	-18.6	16,958	-0.11%
2024/10/04	6.4	25.45	0	0.00	25.50	6.4	17,082	0.04%
2024/10/01	61.7	25.56	60	25.60	25.60	1.7	17,185	0.01%
2024/09/30	5.3	25.90	30.2	25.88	25.70	-24.9	17,361	-0.14%
2024/09/27	0	0.00	2.5	26.04	25.80	-2.5	17,480	-0.01%
2024/09/26	2.3	26.00	125	25.99	26.00	-122.7	17,525	-0.70%	大賣/鉅額交易
2024/09/25	251.2	25.97	70.9	26.01	26.00	180.3	17,465	1.03%	大買/鉅額交易
2024/09/24	27.5	25.94	0.4	25.95	26.00	27.1	17,510	0.15%
2024/09/23	5	25.90	14.1	25.91	26.00	-9.1	17,670	-0.05%
2024/09/20	1.5	25.77	5	25.83	25.80	-3.5	17,811	-0.02%
2024/09/19	5	25.60	25.1	25.69	25.80	-20.1	18,026	-0.11%
2024/09/18	17.6	25.44	5.6	25.47	25.45	12.1	18,578	0.06%
2024/09/16	5.5	25.50	0	25.60	25.50	5.5	19,152	0.03%
2024/09/13	1.4	25.57	0	0.00	25.55	1.4	19,797	0.01%
2024/09/12	260	25.44	253.8	25.59	25.60	6.2	20,472	0.03%	大買/大賣/
2024/09/11	4.9	25.37	0	0.00	25.30	4.9	20,572	0.02%
2024/09/10	0.3	25.30	6	25.30	25.40	-5.7	20,775	-0.03%
2024/09/09	4.1	25.00	12	25.23	25.25	-7.9	20,905	-0.04%
2024/09/06	2.6	25.09	4	25.15	25.50	-1.4	20,891	-0.01%
2024/09/05	110.2	25.17	3	25.20	25.30	107.2	20,951	0.51%	大買/鉅額交易
2024/09/04	150.4	24.84	122	24.85	24.85	28.4	20,919	0.14%	大買/大賣/
2024/09/03	54.3	25.40	3.1	25.29	25.40	51.2	20,829	0.25%
2024/09/02	73.5	25.27	406	25.28	25.45	-332.5	21,014	-1.58%	大賣/鉅額交易
2024/08/30	98.9	25.31	21.1	25.49	25.50	77.8	21,147	0.37%
2024/08/29	37.8	25.28	45	25.29	25.30	-7.2	21,268	-0.03%
2024/08/28	72.3	25.40	55	25.44	25.45	17.3	21,622	0.08%
2024/08/27	10.1	25.48	12	25.58	25.55	-1.9	23,236	-0.01%
2024/08/26	90.7	25.83	0	0.00	25.80	90.7	23,398	0.39%
2024/08/23	1	25.70	2	25.85	25.70	-1	23,708	0.00%
2024/08/22	510.5	25.82	100	25.91	25.95	410.5	23,902	1.72%	大買/鉅額交易
2024/08/21	13.3	25.88	57	25.63	25.75	-43.7	23,964	-0.18%
2024/08/20	6.2	25.83	27	25.99	26.00	-20.8	23,946	-0.09%
2024/08/19	12	25.55	205	25.55	25.55	-193	24,088	-0.80%	大賣/鉅額交易
2024/08/16	78	25.47	46.7	25.53	25.55	31.3	24,269	0.13%
2024/08/15	103.8	25.25	24	25.13	25.10	79.8	24,375	0.33%	大買/
2024/08/14	41.8	25.27	50.3	25.33	25.30	-8.5	24,601	-0.03%
2024/08/13	313.8	25.00	24	25.09	25.05	289.8	24,344	1.19%	大買/鉅額交易
2024/08/12	384.1	27.45	137	27.49	27.45	247.1	23,266	1.06%	大買/大賣/鉅額交易
2024/08/09	182.2	27.33	126.1	27.43	27.30	56.1	23,193	0.24%	大買/大賣/
2024/08/08	3	26.79	31	26.79	26.80	-28	23,004	-0.12%
2024/08/07	1.1	27.10	0	0.00	27.10	1.1	23,048	0.00%
2024/08/06	3.2	26.96	2	27.15	27.00	1.2	23,792	0.01%
2024/08/05	15.2	26.76	123.6	26.67	26.40	-108.4	23,717	-0.46%	大賣/鉅額交易
2024/08/02	37.1	28.19	91	28.05	28.15	-53.9	23,593	-0.23%
2024/08/01	71.1	28.50	26.7	28.42	28.40	44.4	23,962	0.19%
2024/07/31	2	27.55	32.1	27.70	27.75	-30.1	24,598	-0.12%
2024/07/30	0.9	27.60	0	0.00	27.40	0.9	24,753	0.00%
2024/07/29	20.1	27.70	1.1	27.66	27.75	19	25,268	0.08%
2024/07/26	2.7	27.35	7.2	27.41	27.30	-4.5	26,019	-0.02%
2024/07/23	2	27.20	5.1	27.52	27.75	-3.1	26,305	-0.01%
2024/07/22	4.3	27.16	81.1	27.11	27.25	-76.8	26,232	-0.29%
2024/07/19	73	27.08	41.6	27.39	27.40	31.4	26,004	0.12%
2024/07/18	68.3	27.68	266	27.67	27.60	-197.7	25,670	-0.77%	大賣/鉅額交易
2024/07/17	27.3	27.29	0	0.00	27.25	27.3	25,419	0.11%
2024/07/16	5	27.49	189	27.36	27.45	-184	25,245	-0.73%	大賣/鉅額交易
2024/07/15	2.5	27.68	95	27.58	27.65	-92.5	25,237	-0.37%
2024/07/12	4	27.48	8.4	27.54	27.50	-4.4	25,229	-0.02%
2024/07/11	38	27.62	30	27.45	27.50	8	25,472	0.03%
2024/07/10	2.1	27.21	0	0.00	27.15	2.1	25,561	0.01%
2024/07/09	34	27.20	7.4	27.26	27.20	26.6	25,519	0.10%
2024/07/08	15.1	27.35	70	27.46	27.50	-54.9	25,511	-0.22%
2024/07/05	0	27.25	26.5	27.29	27.05	-26.5	25,351	-0.10%
2024/07/04	4	26.96	14	27.00	27.10	-10	25,160	-0.04%
2024/07/03	0.5	26.50	2.2	26.55	26.90	-1.7	24,998	-0.01%
2024/07/02	2.1	26.37	50	26.43	26.45	-47.9	24,809	-0.19%
2024/07/01	42	26.52	122	26.53	26.60	-80	24,796	-0.32%	大賣/
2024/06/28	0.1	26.20	46.1	26.43	26.40	-46	24,717	-0.19%
2024/06/27	98	26.05	12	26.30	26.30	86	24,595	0.35%
2024/06/26	60.2	26.35	0.1	26.30	26.25	60.1	24,667	0.24%
2024/06/25	22.2	26.56	79	26.37	26.35	-56.8	24,589	-0.23%
2024/06/24	0.8	26.40	102.3	26.62	26.65	-101.5	24,250	-0.42%	大賣/鉅額交易
2024/06/21	1	26.45	13.5	26.43	26.45	-12.5	23,725	-0.05%
2024/06/20	269.2	26.22	15	26.33	26.35	254.2	23,103	1.10%	大買/鉅額交易
2024/06/19	137	26.22	99.6	26.21	26.30	37.4	22,637	0.17%	大買/
2024/06/18	69	25.74	20	25.80	26.00	49	22,268	0.22%
2024/06/17	40.5	25.58	3	25.62	25.65	37.4	22,262	0.17%
2024/06/14	34	25.37	1.6	25.35	25.55	32.4	22,202	0.15%
2024/06/13	22.1	25.30	8	25.33	25.25	14.1	22,222	0.06%
2024/06/12	20.2	25.25	18.2	25.28	25.05	2	22,483	0.01%
2024/06/11	4.4	25.11	134	25.25	25.10	-129.6	22,803	-0.57%	大賣/鉅額交易
2024/06/07	22.1	25.10	158.1	25.18	25.20	-136	22,777	-0.60%	大賣/鉅額交易
2024/06/06	106.1	24.97	8	24.86	24.85	98.1	22,603	0.43%	大買/
2024/06/05	8.3	24.78	10	24.55	24.65	-1.7	22,474	-0.01%
2024/06/04	37.7	24.43	460.1	24.43	24.40	-422.4	22,417	-1.88%	大賣/鉅額交易
2024/06/03	35.4	24.80	170.5	24.89	24.70	-135.1	22,057	-0.61%	大賣/鉅額交易
2024/05/31	155.2	25.04	20	25.00	25.00	135.2	21,585	0.63%	大買/鉅額交易
2024/05/30	130.6	24.94	1	25.00	24.75	129.6	19,957	0.65%	大買/鉅額交易
2024/05/29	101.5	25.17	1	25.20	25.05	100.5	19,628	0.51%	大買/
2024/05/28	4.7	25.38	4	25.30	25.50	0.7	19,173	0.00%
2024/05/27	2.5	25.43	11.1	25.50	25.55	-8.6	19,159	-0.04%
2024/05/24	11.6	25.33	0.1	25.40	25.40	11.5	19,140	0.06%
2024/05/23	15.3	25.30	9.5	25.38	25.50	5.8	19,071	0.03%
2024/05/22	8	25.56	6	25.61	25.60	2	18,774	0.01%
2024/05/21	28.7	25.45	42.3	25.55	25.55	-13.6	18,554	-0.07%
2024/05/20	26.5	25.77	41.6	25.80	25.90	-15.1	18,209	-0.08%
2024/05/17	60.4	25.95	23	26.00	26.00	37.4	17,797	0.21%
2024/05/16	9	26.00	6.2	26.18	26.05	2.9	17,493	0.02%
2024/05/15	8.1	26.00	5.8	26.06	26.05	2.3	17,046	0.01%
2024/05/14	30	26.06	50.2	26.09	26.10	-20.2	16,817	-0.12%
2024/05/13	8.3	26.10	206	26.10	26.20	-197.7	16,584	-1.19%	大賣/鉅額交易
2024/05/10	89	25.88	99.6	26.00	26.25	-10.6	16,251	-0.07%
2024/05/09	19	25.22	92	25.27	25.15	-73.1	15,318	-0.48%
2024/05/08	18	25.43	29.9	25.50	25.55	-11.9	15,029	-0.08%
2024/05/07	5	25.52	24.3	25.51	25.55	-19.3	14,703	-0.13%
2024/05/06	617.1	24.78	637	25.32	25.45	-19.9	14,087	-0.14%	大買/大賣/
2024/05/03	102	24.35	51.4	24.34	24.25	50.6	12,973	0.39%	大買/
2024/05/02	45.2	24.18	117.3	24.17	24.20	-72.1	12,645	-0.57%	大賣/
2024/04/30	84.1	23.90	171.2	23.82	23.65	-87.1	12,038	-0.72%	大賣/
2024/04/29	230.1	23.25	24.4	23.16	23.40	205.7	11,047	1.86%	大買/鉅額交易
2024/04/26	1	22.65	0	0.00	22.55	1	10,608	0.01%
2024/04/25	19.3	22.56	9	22.50	22.50	10.3	10,607	0.10%
2024/04/24	40.5	22.88	0	22.90	22.85	40.5	10,530	0.38%
2024/04/23	37	22.92	32.3	22.80	22.95	4.7	10,765	0.04%
2024/04/22	2.2	22.60	3	22.70	22.75	-0.8	10,871	-0.01%
2024/04/19	16.3	22.26	0.3	22.30	22.20	16	10,767	0.15%
2024/04/18	0.3	22.55	1	22.70	22.65	-0.7	10,495	-0.01%
2024/04/17	24	22.36	1	22.45	22.45	23	10,422	0.22%
2024/04/16	158.8	22.51	4.1	22.53	22.40	154.7	10,148	1.52%	大買/鉅額交易
2024/04/15	88.6	22.99	65	22.95	22.95	23.6	9,885	0.24%
2024/04/12	13.8	22.96	0	0.00	23.00	13.8	9,824	0.14%
2024/04/11	1.1	23.15	44.3	23.10	23.20	-43.2	9,588	-0.45%
2024/04/10	1.7	23.17	11.2	23.20	23.15	-9.5	9,512	-0.10%
2024/04/09	43	23.08	5.3	23.11	23.20	37.7	9,512	0.40%
2024/04/08	0.7	23.03	7	23.03	23.10	-6.4	9,446	-0.07%
2024/04/03	8	22.94	12.2	22.86	22.85	-4.2	9,417	-0.04%
2024/04/02	101	23.05	2	23.10	23.20	99	9,368	1.06%	大買/
2024/04/01	5.2	23.17	32.1	23.22	23.20	-26.9	9,412	-0.29%
2024/03/29	107.3	23.15	6	23.08	23.15	101.3	9,418	1.08%	大買/鉅額交易
2024/03/28	238.6	22.89	0	0.00	22.90	238.6	9,127	2.61%	大買/鉅額交易
2024/03/27	40	23.05	15.1	23.05	23.00	24.9	9,025	0.28%
2024/03/26	11	23.00	15.1	23.01	23.05	-4.1	9,034	-0.05%
2024/03/25	2.9	22.88	1.1	22.81	22.90	1.8	8,974	0.02%
2024/03/22	2.8	22.97	3.7	22.96	22.95	-0.9	8,953	-0.01%
2024/03/21	32.5	22.88	15	23.01	23.00	17.5	8,805	0.20%
2024/03/20	10	22.52	14.1	22.60	22.55	-4.1	8,693	-0.05%
2024/03/19	4	22.78	2	22.90	22.80	2	8,611	0.02%
2024/03/18	2	22.93	21	23.00	22.95	-19	8,441	-0.22%
2024/03/15	4.5	22.81	21.2	22.87	23.00	-16.7	8,256	-0.20%
2024/03/14	2	22.60	44.1	22.63	22.80	-42.1	7,861	-0.54%
2024/03/13	2.3	22.09	11.4	22.12	22.15	-9.1	7,452	-0.12%
2024/03/12	2	22.00	631.7	22.05	22.05	-629.7	7,346	-8.57%	大賣/鉅額交易
2024/03/11	10.9	22.05	9	22.05	22.00	1.9	7,352	0.03%
2024/03/08	24.2	21.97	2	21.95	22.00	22.2	7,333	0.30%
2024/03/07	1.2	21.80	52	21.79	21.85	-50.8	7,168	-0.71%
2024/03/06	1.4	21.80	2.1	21.80	21.80	-0.7	7,130	-0.01%
2024/03/05	38.2	21.78	2	21.80	21.70	36.2	7,926	0.46%
2024/03/04	4	21.75	3.3	21.75	21.75	0.7	7,954	0.01%
2024/03/01	13.3	21.89	2.5	21.94	21.85	10.8	8,074	0.13%
2024/02/29	4.2	21.85	27.1	21.87	22.00	-23	8,180	-0.28%
2024/02/27	1.6	21.70	1	21.80	21.85	0.6	8,013	0.01%
2024/02/26	28.9	21.64	0	0.00	21.60	28.9	7,956	0.36%
2024/02/23	2	21.70	5.1	21.75	21.75	-3.1	7,966	-0.04%
2024/02/22	49.5	21.79	1	21.75	21.70	48.5	8,148	0.60%
2024/02/21	51.5	21.80	0	0.00	21.80	51.5	8,156	0.63%
2024/02/20	1.2	21.86	2	21.80	21.85	-0.8	8,256	-0.01%
2024/02/19	2.6	21.83	16	21.87	21.90	-13.4	8,389	-0.16%
2024/02/16	13	21.74	15.3	21.72	21.75	-2.3	8,616	-0.03%
2024/02/15	21.4	21.75	0	21.75	21.75	21.4	8,605	0.25%
2024/02/05	8.2	21.81	11	21.79	21.75	-2.8	8,515	-0.03%
2024/02/02	1.4	21.80	29.2	21.84	21.90	-27.8	8,448	-0.33%
2024/02/01	37.2	21.79	5.1	21.81	21.85	32.2	8,461	0.38%
2024/01/31	0.3	21.65	1.1	21.70	21.60	-0.9	8,431	-0.01%
2024/01/30	4.6	21.55	2.6	21.66	21.50	2	8,387	0.02%
2024/01/29	0.3	21.65	29	21.75	21.75	-28.7	8,452	-0.34%
2024/01/26	46	21.45	12	21.65	21.65	34	8,481	0.40%
2024/01/25	4.1	21.38	0	0.00	21.40	4.1	8,491	0.05%
2024/01/24	3.7	21.36	4	21.38	21.40	-0.4	8,466	0.00%
2024/01/23	8	21.30	52	21.35	21.35	-44	8,485	-0.52%
2024/01/22	5.5	21.28	0.8	21.40	21.25	4.7	8,592	0.05%
2024/01/19	9.1	21.13	0	21.25	21.20	9.1	8,570	0.11%
2024/01/18	18.4	21.11	1	21.20	21.10	17.4	8,609	0.20%
2024/01/17	73.7	21.11	0	0.00	21.05	73.7	8,642	0.85%
2024/01/16	25.7	21.55	1.2	21.72	21.45	24.4	8,394	0.29%
2024/01/15	10.2	21.94	1	22.00	21.85	9.2	8,238	0.11%
2024/01/12	3	22.02	1	22.25	22.00	2	8,368	0.02%
2024/01/11	2	22.10	1.2	22.18	22.10	0.8	8,423	0.01%
2024/01/10	2.4	22.01	0	0.00	21.95	2.4	8,392	0.03%
2024/01/09	4	22.11	0	0.00	21.95	4	8,369	0.05%
2024/01/08	18.5	22.10	13	22.17	22.20	5.5	8,386	0.07%
2024/01/05	3.3	22.04	0	22.05	22.05	3.3	8,390	0.04%
2024/01/04	2	22.03	15	22.00	22.00	-13	8,524	-0.15%
2024/01/03	35.1	22.00	0	0.00	22.00	35.1	8,763	0.40%
2024/01/02	1.4	22.31	7.4	22.24	22.35	-6	8,734	-0.07%
2023/12/29	7.1	22.30	115	22.27	22.35	-107.9	8,785	-1.23%	大賣/鉅額交易
2023/12/28	0.1	22.20	14	22.33	22.40	-13.9	9,047	-0.15%
2023/12/27	45.5	22.20	4	22.21	22.25	41.5	9,000	0.46%
2023/12/26	9	22.00	0.3	22.10	22.20	8.7	8,957	0.10%
2023/12/25	7.7	21.95	1	21.90	21.95	6.7	8,979	0.07%
2023/12/22	1.5	21.86	2	21.90	21.90	-0.5	9,044	-0.01%
2023/12/21	5.3	21.79	0	0.00	21.85	5.3	9,195	0.06%
2023/12/20	11.5	22.00	14	22.07	21.90	-2.5	9,149	-0.03%
2023/12/19	2.1	22.10	41	22.16	22.20	-38.9	9,049	-0.43%
2023/12/18	1.2	22.34	5.3	22.29	22.35	-4.1	9,185	-0.04%
2023/12/15	18.6	22.35	19	22.28	22.25	-0.4	9,172	0.00%
2023/12/14	64	22.39	22.2	22.39	22.40	41.8	9,009	0.46%
2023/12/13	4.3	22.16	8.3	22.20	22.20	-4	8,829	-0.04%
2023/12/12	0.1	22.10	4.9	22.19	22.20	-4.9	8,996	-0.05%
2023/12/11	13.4	22.10	30	22.12	22.20	-16.6	9,087	-0.18%
2023/12/08	28.1	22.05	0	0.00	22.10	28.1	9,091	0.31%
2023/12/07	6.6	21.92	5	21.95	22.00	1.6	9,126	0.02%
2023/12/06	0.3	22.05	9	22.11	22.15	-8.7	9,160	-0.10%
2023/12/05	5.3	21.85	3	21.97	22.00	2.3	9,092	0.02%
2023/12/04	0.2	22.01	2	21.95	21.90	-1.8	9,084	-0.02%
2023/12/01	15.6	21.95	0.4	22.00	21.95	15.3	9,145	0.17%
2023/11/30	3.1	22.10	16	22.22	22.25	-12.9	9,118	-0.14%
2023/11/29	66.4	22.05	19	22.07	22.05	47.4	8,298	0.57%
2023/11/28	1.3	21.98	7.1	22.02	22.10	-5.8	8,178	-0.07%
2023/11/27	10.5	21.80	3	21.92	21.85	7.5	8,488	0.09%
2023/11/24	42.6	21.75	2	21.85	21.90	40.6	8,357	0.49%
2023/11/23	0.2	21.80	3	21.73	21.80	-2.8	8,388	-0.03%
2023/11/22	1.8	21.68	3	21.70	21.80	-1.2	8,363	-0.01%
2023/11/21	0	0.00	17.6	21.81	21.85	-17.6	8,432	-0.21%
2023/11/20	2.6	21.52	13	21.55	21.60	-10.4	8,468	-0.12%
2023/11/17	0.4	21.50	8.1	21.61	21.60	-7.7	8,529	-0.09%
2023/11/16	94.2	21.41	4.1	21.45	21.50	90.1	8,413	1.07%
2023/11/15	0.5	21.15	26	21.23	21.45	-25.5	8,316	-0.31%
2023/11/14	0	20.95	1	20.95	21.00	-1	8,166	-0.01%
2023/11/13	51.3	20.94	0.7	20.92	20.95	50.6	8,343	0.61%
2023/11/10	0.2	20.85	70	20.90	20.90	-69.8	8,559	-0.82%
2023/11/09	70.1	20.84	1	20.80	20.75	69.1	8,701	0.79%
2023/11/08	31.1	20.80	7	20.84	20.85	24.1	8,821	0.27%
2023/11/07	4.1	20.90	1	20.90	20.90	3.1	8,850	0.03%
2023/11/06	0.3	21.00	21.8	20.99	20.95	-21.5	8,959	-0.24%
2023/11/03	3	20.82	14	20.80	20.85	-11	8,904	-0.12%
2023/11/02	7	20.64	2	20.70	20.60	5	8,963	0.06%
2023/11/01	10.5	20.31	0.3	20.40	20.40	10.2	8,986	0.11%
2023/10/31	14	20.32	1	20.30	20.30	13	9,086	0.14%
2023/10/30	125.8	20.30	0	0.00	20.30	125.8	9,213	1.37%	大買/鉅額交易
2023/10/27	2.3	20.42	3	20.45	20.45	-0.7	9,210	-0.01%
2023/10/26	14.1	20.29	13	20.25	20.25	1.1	9,321	0.01%
2023/10/25	12	20.40	2	20.40	20.40	10	9,265	0.11%
2023/10/24	10	20.43	65	20.43	20.40	-55.1	9,230	-0.60%
2023/10/23	0.3	20.65	4.1	20.50	20.50	-3.8	9,231	-0.04%
2023/10/20	56.9	20.58	1	20.45	20.50	55.9	9,209	0.61%
2023/10/19	2.1	20.71	2	20.75	20.75	0.1	9,104	0.00%
2023/10/18	10.1	20.83	31	20.80	20.80	-20.9	9,079	-0.23%
2023/10/17	0.3	20.91	24.7	20.90	20.95	-24.4	9,086	-0.27%
2023/10/16	3.3	20.99	6	21.00	21.00	-2.7	9,076	-0.03%
2023/10/13	1.2	21.02	22	21.05	20.95	-20.8	9,080	-0.23%
2023/10/12	7.1	21.08	4	21.16	21.20	3.1	9,112	0.03%
2023/10/11	2.5	20.88	4.1	20.81	21.00	-1.5	9,086	-0.02%
2023/10/06	1.4	20.47	7.6	20.53	20.55	-6.3	8,898	-0.07%
2023/10/05	11.7	20.33	5	20.40	20.30	6.7	8,934	0.08%
2023/10/04	69	20.30	14	20.29	20.20	55.1	8,920	0.62%
2023/10/03	9.2	20.51	3.4	20.51	20.45	5.8	8,707	0.07%
2023/10/02	23.6	20.58	5.3	20.58	20.55	18.3	8,817	0.21%
2023/09/28	58.4	20.50	0	0.00	20.50	58.4	9,148	0.64%
2023/09/27	3.3	20.53	0	0.00	20.50	3.3	9,172	0.04%
2023/09/26	18.4	20.54	140.5	20.60	20.55	-122.1	9,154	-1.33%	大賣/鉅額交易
2023/09/25	0.7	20.80	0	0.00	20.75	0.7	9,020	0.01%
2023/09/22	2.4	20.66	0.9	20.75	20.70	1.5	9,164	0.02%
2023/09/21	22.5	20.64	35	20.70	20.60	-12.5	9,204	-0.14%
2023/09/20	3.4	20.84	1	20.80	20.90	2.4	9,068	0.03%
2023/09/19	9.1	20.92	0	0.00	20.85	9.1	9,071	0.10%
2023/09/18	12.4	20.94	4.3	20.92	20.95	8.1	9,082	0.09%
2023/09/15	15.7	21.19	2	21.15	21.00	13.7	9,141	0.15%
2023/09/14	2	21.06	13	21.02	21.20	-11	9,011	-0.12%
2023/09/13	83.5	20.85	0	0.00	20.90	83.5	8,930	0.93%
2023/09/12	20	20.80	15	20.84	20.90	5	9,069	0.05%
2023/09/11	73.3	20.70	18	20.67	20.75	55.3	9,029	0.61%
2023/09/08	10.2	20.53	37	20.60	20.55	-26.7	8,994	-0.30%
2023/09/07	2.8	20.52	0	0.00	20.50	2.8	9,070	0.03%
2023/09/06	13.2	20.60	0.7	20.60	20.50	12.5	9,038	0.14%
2023/09/05	6.5	20.73	0	0.00	20.65	6.5	9,004	0.07%
2023/09/04	7.5	20.73	3.4	20.69	20.70	4.2	9,002	0.05%
2023/09/01	2.5	20.64	2	20.68	20.60	0.5	9,050	0.01%
2023/08/31	25.6	20.68	0	20.90	20.50	25.6	9,070	0.28%
2023/08/30	1.1	20.85	2	20.83	20.85	-0.9	8,620	-0.01%
2023/08/29	10.4	20.73	0.9	20.85	20.70	9.5	8,741	0.11%
2023/08/28	6.5	20.78	0	0.00	20.80	6.5	8,757	0.07%
2023/08/25	65.7	20.60	0	0.00	20.60	65.7	9,983	0.66%
2023/08/24	69.3	20.71	2.1	20.60	20.70	67.3	10,088	0.67%
2023/08/23	10.1	20.86	0	0.00	20.80	10.1	10,050	0.10%
2023/08/22	3.7	20.95	0	0.00	20.90	3.7	10,047	0.04%
2023/08/21	6.7	20.97	0	0.00	20.90	6.7	10,108	0.07%
2023/08/18	59.5	20.86	137	20.83	20.80	-77.4	10,119	-0.77%	大賣/
2023/08/17	25.6	20.89	0.8	21.02	20.85	24.8	10,146	0.24%
2023/08/16	38.7	21.70	2	21.70	21.60	36.7	10,018	0.37%
2023/08/15	11.2	22.01	2.2	22.16	21.90	9	9,945	0.09%
2023/08/14	1.6	22.15	0	0.00	22.15	1.6	9,949	0.02%
2023/08/11	0	0.00	2	22.43	22.30	-2	10,042	-0.02%
2023/08/10	9.2	22.35	0.4	22.45	22.30	8.8	10,069	0.09%
2023/08/09	2,003.1	22.29	3.8	22.23	22.30	1,999.2	10,027	19.94%	大買/鉅額交易
2023/08/08	6.1	22.14	49.4	22.14	22.10	-43.3	10,034	-0.43%
2023/08/07	2.5	22.29	50.2	22.10	22.25	-47.7	9,991	-0.48%
2023/08/04	3.1	22.15	2.1	22.25	22.25	1	10,055	0.01%
2023/08/02	17.6	22.26	20.2	22.25	22.15	-2.6	10,028	-0.03%
2023/08/01	10.4	22.35	7	22.43	22.55	3.4	9,979	0.03%
2023/07/31	0.1	22.30	14.1	22.35	22.25	-14.1	9,921	-0.14%
2023/07/28	15.5	22.24	11.3	22.27	22.20	4.3	9,898	0.04%
2023/07/27	240	22.29	2	22.25	22.30	238	9,934	2.40%	大買/鉅額交易
2023/07/26	21	22.16	16.3	22.23	22.20	4.7	10,146	0.05%
2023/07/25	150.1	22.08	11.1	22.03	22.10	139	11,061	1.26%	大買/鉅額交易
2023/07/24	5.4	21.99	5	21.95	21.90	0.4	11,060	0.00%
2023/07/21	28.3	22.15	5.1	22.15	22.10	23.2	11,092	0.21%
2023/07/20	0.4	22.25	10.6	22.22	22.25	-10.2	11,086	-0.09%
2023/07/19	4.1	22.14	5.5	22.10	22.10	-1.4	11,039	-0.01%
2023/07/18	3.5	22.21	6.1	22.23	22.15	-2.6	11,021	-0.02%
2023/07/17	2.8	22.12	107.4	22.11	22.20	-104.7	11,000	-0.95%	大賣/鉅額交易
2023/07/14	2	21.90	5.5	22.00	22.05	-3.5	10,992	-0.03%
2023/07/13	32.7	21.80	4.3	21.85	21.85	28.5	10,937	0.26%
2023/07/12	9.9	21.76	19.2	21.81	21.85	-9.2	10,975	-0.08%
2023/07/11	7	21.79	64	21.81	21.80	-57	10,956	-0.52%
2023/07/10	41.4	21.52	2	21.55	21.40	39.4	10,960	0.36%
2023/07/07	15.7	21.42	16	21.40	21.40	-0.3	10,921	0.00%
2023/07/06	55.8	21.72	3	21.60	21.60	52.7	10,801	0.49%
2023/07/05	50.3	22.05	6.6	22.06	22.00	43.7	10,449	0.42%
2023/07/04	1.3	22.11	6	22.10	22.05	-4.7	10,363	-0.05%
2023/07/03	26.6	22.15	0	0.00	22.10	26.6	10,402	0.26%
2023/06/30	9.1	22.13	0	0.00	22.20	9.1	10,462	0.09%
2023/06/29	0.1	22.25	0	0.00	22.15	0.1	10,317	0.00%
2023/06/28	128.2	22.20	0.3	22.26	22.15	127.9	10,277	1.24%	大買/鉅額交易
2023/06/27	0.1	22.30	0	22.25	22.20	0.1	10,251	0.00%
2023/06/26	144	22.29	1.3	22.26	22.25	142.7	10,263	1.39%	大買/鉅額交易
2023/06/21	42	22.35	6	22.26	22.35	36	10,281	0.35%
2023/06/20	3.4	22.28	2	22.30	22.25	1.4	10,383	0.01%
2023/06/19	1.8	22.25	16.1	22.27	22.35	-14.3	10,418	-0.14%
2023/06/16	12.3	22.29	5	22.30	22.20	7.3	10,438	0.07%
2023/06/15	3.9	22.35	2	22.38	22.40	1.9	10,337	0.02%
2023/06/14	85	22.41	0	0.00	22.45	85	10,473	0.81%
2023/06/13	0.2	22.30	18.4	22.44	22.45	-18.2	10,744	-0.17%
2023/06/12	2.5	22.35	4	22.30	22.30	-1.5	10,905	-0.01%
2023/06/09	69.8	22.31	8.1	22.32	22.25	61.7	11,120	0.55%
2023/06/08	28.1	22.32	4.6	22.35	22.35	23.5	11,180	0.21%
2023/06/07	18.2	22.44	23.1	22.42	22.40	-4.9	11,297	-0.04%
2023/06/06	2.6	22.38	3.7	22.46	22.35	-1.2	11,312	-0.01%
2023/06/05	3.2	22.44	1.2	22.40	22.40	2	11,368	0.02%
2023/06/02	1.1	22.20	6	22.33	22.30	-4.9	11,361	-0.04%
2023/06/01	33.5	22.30	0	0.00	22.20	33.5	11,280	0.30%
2023/05/31	72	22.28	0	22.25	22.25	72	11,234	0.64%
2023/05/30	8	22.24	10.3	22.28	22.25	-2.3	10,021	-0.02%
2023/05/29	25.8	22.27	1.5	22.26	22.20	24.3	10,002	0.24%
2023/05/26	406.8	22.29	6	22.23	22.25	400.8	9,945	4.03%	大買/鉅額交易
2023/05/25	43.9	22.30	0.5	22.40	22.30	43.4	9,922	0.44%
2023/05/24	0.7	22.58	15	22.60	22.55	-14.3	9,900	-0.14%
2023/05/23	31.6	22.66	14	22.60	22.65	17.6	9,887	0.18%
2023/05/22	51	22.69	12	22.67	22.65	39	9,796	0.40%
2023/05/19	66.9	22.57	6.1	22.59	22.75	60.7	9,738	0.62%
2023/05/18	12.2	22.32	247.5	22.35	22.55	-235.2	9,576	-2.46%	大賣/鉅額交易
2023/05/17	68.3	22.23	6.7	22.29	22.35	61.6	9,499	0.65%
2023/05/16	21.3	21.93	7.1	21.97	22.10	14.2	9,301	0.15%
2023/05/15	14.5	21.80	2	21.85	21.95	12.5	9,289	0.13%
2023/05/12	8.8	21.94	0	0.00	21.90	8.8	9,310	0.09%
2023/05/11	20.4	22.11	1.8	22.12	22.10	18.6	9,303	0.20%
2023/05/10	17.1	22.10	6	22.10	22.20	11.1	9,272	0.12%
2023/05/09	14	22.00	5	22.04	22.05	9	9,211	0.10%
2023/05/08	55.8	22.03	3.5	22.04	22.00	52.3	9,272	0.56%
2023/05/05	38.4	21.99	2.1	22.00	22.00	36.3	9,200	0.39%
2023/05/04	2.6	21.93	18	21.97	21.95	-15.4	9,216	-0.17%
2023/05/03	37.4	21.88	3	21.87	21.85	34.4	9,195	0.37%
2023/05/02	48	21.82	18.3	21.83	21.90	29.7	9,429	0.31%
2023/04/28	334	21.78	78	21.73	21.90	256	9,633	2.66%	大買/鉅額交易
2023/04/27	29.1	22.80	0	0.00	22.80	29.1	8,832	0.33%
2023/04/26	41	22.88	14	22.90	22.95	27	8,896	0.30%
2023/04/25	9.2	22.80	0	0.00	22.80	9.2	8,962	0.10%
2023/04/24	1	22.80	1	22.80	22.85	0	9,083	0.00%
2023/04/21	5.1	22.74	3	22.73	22.80	2.1	9,307	0.02%
2023/04/20	5.4	22.76	5.2	22.80	22.75	0.2	9,398	0.00%
2023/04/19	45.1	22.83	2.1	22.80	22.80	43	9,707	0.44%
2023/04/18	15.5	22.65	2	22.70	22.70	13.5	9,668	0.14%
2023/04/17	42.5	22.70	0	0.00	22.70	42.5	9,663	0.44%
2023/04/14	35.1	22.73	18	22.78	22.80	17.1	9,598	0.18%
2023/04/13	4.1	22.65	7	22.65	22.70	-2.9	9,682	-0.03%
2023/04/12	3.1	22.65	120	22.60	22.55	-116.9	9,657	-1.21%	大賣/鉅額交易
2023/04/11	3	22.52	1.7	22.59	22.65	1.3	9,705	0.01%
2023/04/10	21	22.46	0	0.00	22.50	21	9,680	0.22%
2023/04/07	1.2	22.42	403.3	22.40	22.45	-402.1	9,662	-4.16%	大賣/鉅額交易
2023/04/06	6.4	22.40	2	22.45	22.50	4.4	9,663	0.05%
2023/03/31	3.2	22.39	13.1	22.43	22.35	-9.9	9,602	-0.10%
2023/03/30	18.9	22.24	1	22.25	22.20	17.9	9,499	0.19%
2023/03/29	5.1	22.22	4	22.30	22.30	1.1	9,525	0.01%
2023/03/28	28.2	22.10	1	22.15	22.15	27.2	9,641	0.28%
2023/03/27	14.2	22.09	1.6	22.12	22.10	12.6	9,761	0.13%
2023/03/24	5.6	21.96	0	0.00	22.10	5.6	9,921	0.06%
2023/03/23	16.2	21.92	55	22.05	22.05	-38.8	9,859	-0.39%
2023/03/22	48.5	22.04	0	0.00	22.05	48.5	9,783	0.50%
2023/03/21	102.5	21.76	5.9	21.74	21.75	96.6	9,835	0.98%	大買/
2023/03/20	17.1	21.43	52	21.40	21.45	-34.9	9,787	-0.36%
2023/03/17	202.2	21.60	0	0.00	21.65	202.2	9,778	2.07%	大買/鉅額交易
2023/03/16	56.8	21.61	29	21.60	21.55	27.9	9,654	0.29%
2023/03/15	135.5	22.10	0	0.00	21.95	135.5	9,537	1.42%	大買/鉅額交易
2023/03/14	35.7	22.22	25	22.20	22.15	10.7	9,431	0.11%
2023/03/13	14.7	22.42	2	22.40	22.50	12.7	9,221	0.14%
2023/03/10	17	22.64	0	0.00	22.60	17	9,132	0.19%
2023/03/09	48.2	22.80	0	0.00	22.80	48.2	9,110	0.53%
2023/03/08	14.1	22.86	0	0.00	22.90	14.1	9,380	0.15%
2023/03/07	1.2	22.96	13	23.01	23.05	-11.8	9,353	-0.13%
2023/03/06	0.3	22.95	13.1	22.93	22.90	-12.7	9,487	-0.13%
2023/03/03	1.2	22.76	5	22.75	22.75	-3.8	9,570	-0.04%
2023/03/02	22.8	22.76	202	22.79	22.75	-179.2	9,626	-1.86%	大賣/鉅額交易
2023/03/01	12.5	22.80	154	22.75	22.85	-141.5	9,629	-1.47%	大賣/鉅額交易
2023/02/24	7.6	22.91	0	23.00	22.85	7.6	9,437	0.08%
2023/02/23	15	22.94	4.1	23.05	22.95	10.9	9,392	0.12%
2023/02/22	9.4	22.80	30	22.65	22.95	-20.6	9,382	-0.22%
2023/02/21	6.3	22.86	5.2	22.80	22.85	1.1	9,365	0.01%
2023/02/20	86.4	22.96	4	22.94	23.00	82.3	9,470	0.87%
2023/02/17	123.1	22.89	0	0.00	22.90	123.1	9,558	1.29%	大買/鉅額交易
2023/02/16	50.2	22.88	0	0.00	22.80	50.2	9,756	0.51%
2023/02/15	17.4	22.80	6	22.80	22.75	11.4	9,975	0.11%
2023/02/14	190.5	22.92	32	22.90	23.00	158.5	9,927	1.60%	大買/鉅額交易
2023/02/13	13.4	22.68	2	22.80	22.75	11.4	9,939	0.11%
2023/02/10	41.2	22.55	1	22.75	22.70	40.2	9,897	0.41%
2023/02/09	21.4	22.58	0.1	22.65	22.55	21.3	9,857	0.22%
2023/02/08	30.3	22.65	8	22.69	22.60	22.3	9,868	0.23%
2023/02/07	4.1	22.62	0	0.00	22.60	4.1	9,878	0.04%
2023/02/06	21	22.64	1.3	22.76	22.60	19.7	9,844	0.20%
2023/02/03	1.3	22.82	1	22.80	22.75	0.3	9,790	0.00%
2023/02/02	45.8	22.88	1	22.85	22.80	44.8	9,861	0.45%
2023/02/01	9	22.84	0	0.00	22.90	9	9,863	0.09%
2023/01/31	17.3	22.93	0.4	23.20	22.75	16.9	9,935	0.17%
2023/01/30	11.2	23.00	0	0.00	23.40	11.2	9,757	0.11%
2023/01/17	6.2	23.03	30	23.05	22.95	-23.8	9,472	-0.25%
2023/01/16	11.6	23.05	4.3	23.14	23.20	7.3	9,417	0.08%
2023/01/13	23.1	22.94	0	0.00	22.80	23.1	9,417	0.25%
2023/01/12	5.5	22.95	0	0.00	22.85	5.5	9,548	0.06%
2023/01/11	55.8	23.29	801	23.33	23.20	-745.2	9,506	-7.84%	大賣/鉅額交易
2023/01/10	13.3	23.26	713.6	23.29	23.50	-700.4	9,402	-7.45%	大賣/鉅額交易
2023/01/09	16	23.12	65.4	23.11	23.40	-49.5	9,458	-0.52%
2023/01/06	3.2	22.67	201	22.73	22.80	-197.8	9,312	-2.12%	大賣/鉅額交易
2023/01/05	3.2	22.69	277	22.65	22.65	-273.8	9,545	-2.87%	大賣/鉅額交易
2023/01/04	30.7	22.63	200	22.65	22.65	-169.3	9,605	-1.76%	大賣/鉅額交易
2023/01/03	33	22.68	0	22.65	22.70	32.9	9,796	0.34%
2022/12/29	36.1	22.25	0	0.00	22.30	36.1	9,801	0.37%
2022/12/28	1.3	22.51	0	0.00	22.45	1.3	9,787	0.01%
2022/12/27	68	22.65	0	0.00	22.70	68	9,878	0.69%
2022/12/26	2.5	22.53	31	22.60	22.60	-28.5	10,009	-0.28%
2022/12/23	1.4	22.57	0	0.00	22.50	1.4	10,149	0.01%
2022/12/22	1	22.70	0.6	22.70	22.75	0.4	10,289	0.00%
2022/12/21	1	22.65	22.3	22.80	22.65	-21.3	10,575	-0.20%
2022/12/20	1.1	22.66	236.3	22.80	22.80	-235.2	10,693	-2.20%	大賣/鉅額交易
2022/12/19	29.2	22.83	9	22.56	22.85	20.2	10,666	0.19%
2022/12/16	0.1	22.55	13	22.65	22.65	-12.9	10,580	-0.12%
2022/12/15	0.3	22.70	3	22.75	22.70	-2.7	10,575	-0.03%
2022/12/14	0	22.55	3	22.70	22.70	-3	10,663	-0.03%
2022/12/13	2	22.40	4	22.70	22.35	-2	10,604	-0.02%
2022/12/12	2	22.65	1.5	22.68	22.70	0.5	10,535	0.00%
2022/12/09	0	0.00	3.2	22.62	22.65	-3.2	10,887	-0.03%
2022/12/08	2	22.48	0	0.00	22.55	2	10,891	0.02%
2022/12/07	1	22.15	1	22.45	22.60	0	10,969	0.00%
2022/12/06	4.6	22.16	11	22.21	22.05	-6.4	10,870	-0.06%
2022/12/05	26.5	22.37	0	22.45	22.25	26.5	10,831	0.24%
2022/12/02	2.6	22.54	10	22.55	22.40	-7.4	10,830	-0.07%
2022/12/01	2.5	22.65	16.5	22.61	22.80	-14	10,914	-0.13%
2022/11/30	0	0.00	81.2	22.66	22.70	-81.2	10,886	-0.75%
2022/11/29	0.1	22.15	52.7	22.35	22.35	-52.6	10,564	-0.50%
2022/11/28	5.2	21.94	0.5	22.10	22.05	4.7	10,557	0.04%
2022/11/25	13.1	22.22	0	0.00	22.25	13.1	10,528	0.12%
2022/11/24	0.9	22.14	61	22.25	22.35	-60.1	10,496	-0.57%
2022/11/22	12	21.85	1	21.90	21.95	11	10,544	0.10%
2022/11/21	3.3	21.69	0.2	21.70	21.80	3.1	10,534	0.03%
2022/11/18	0.3	21.80	0	0.00	21.70	0.3	10,464	0.00%
2022/11/17	1.4	21.92	9.1	21.89	21.95	-7.7	10,427	-0.07%
2022/11/16	3.1	22.14	0	0.00	22.05	3.1	10,485	0.03%
2022/11/15	1.8	22.19	2	22.30	22.35	-0.3	10,420	0.00%
2022/11/14	8.2	22.24	3	22.30	22.25	5.2	10,356	0.05%
2022/11/11	102	22.10	1	22.15	22.25	101	10,158	0.99%	大買/鉅額交易
2022/11/10	9	21.64	0	0.00	21.60	9	10,015	0.09%
2022/11/09	32	21.61	3	21.78	21.85	29	10,054	0.29%
2022/11/08	11.1	21.46	4	21.55	21.60	7.1	10,101	0.07%
2022/11/07	60.3	21.28	0.2	21.35	21.40	60	10,256	0.59%
2022/11/04	1	20.65	0	0.00	21.30	1	10,652	0.01%
2022/11/03	24	20.90	5.8	20.96	20.85	18.2	11,339	0.16%
2022/11/02	68.8	21.15	0	0.00	21.10	68.8	11,642	0.59%
2022/11/01	42.9	21.06	0.5	21.30	21.40	42.4	11,798	0.36%
2022/10/31	3.1	21.05	1	21.20	21.05	2.1	11,907	0.02%
2022/10/28	30.1	21.20	0	0.00	21.05	30.1	11,889	0.25%
2022/10/27	1.3	21.43	0	0.00	21.15	1.3	11,929	0.01%
2022/10/26	52	21.30	0.5	21.30	21.20	51.5	11,905	0.43%
2022/10/25	5	20.90	14	21.09	21.10	-9	11,906	-0.08%
2022/10/24	186.6	20.88	3	20.85	20.80	183.6	11,924	1.54%	大買/鉅額交易
2022/10/21	1.3	20.80	1	20.80	20.80	0.3	11,941	0.00%
2022/10/20	7.7	20.17	4	20.25	20.40	3.7	11,971	0.03%
2022/10/19	6.4	20.48	10	20.40	20.30	-3.6	11,752	-0.03%
2022/10/18	17	20.49	2	20.75	20.55	15	11,730	0.13%
2022/10/17	42.2	20.40	6.3	20.52	20.45	35.9	11,714	0.31%
2022/10/14	126.9	20.97	2.1	20.90	20.80	124.8	11,648	1.07%	大買/鉅額交易
2022/10/13	49.1	20.98	0.7	21.50	20.80	48.4	11,588	0.42%
2022/10/12	75.5	21.67	2.6	21.61	21.60	72.9	11,377	0.64%
2022/10/11	63.2	21.55	23.9	21.58	21.50	39.3	11,351	0.35%
2022/10/07	25.1	22.14	0.3	22.20	22.00	24.8	11,329	0.22%
2022/10/06	30.1	22.18	2	22.25	22.30	28.1	11,316	0.25%
2022/10/05	6.7	22.25	0	0.00	22.10	6.7	11,381	0.06%
2022/10/04	10	22.20	12	22.17	22.25	-2	11,423	-0.02%
2022/10/03	4.1	22.01	24	22.05	22.05	-20	11,352	-0.18%
2022/09/30	123	22.31	8.1	22.29	22.25	114.9	11,278	1.02%	大買/鉅額交易
2022/09/29	105.1	22.50	5	22.40	22.50	100.1	11,213	0.89%	大買/
2022/09/28	52.4	22.53	1	22.55	22.45	51.4	11,165	0.46%
2022/09/27	7.1	22.46	2.1	22.43	22.50	5	10,951	0.05%
2022/09/26	3.1	22.63	4	22.55	22.55	-0.9	10,916	-0.01%
2022/09/23	2.2	22.77	10	22.85	22.80	-7.8	10,906	-0.07%
2022/09/22	37.9	22.77	0	0.00	22.80	37.9	10,989	0.34%
2022/09/21	4.3	23.08	0.8	23.15	23.05	3.5	10,889	0.03%
2022/09/20	1	23.20	1.7	23.18	23.15	-0.7	10,823	-0.01%
2022/09/19	12.6	23.16	11.7	23.13	23.10	0.9	10,861	0.01%
2022/09/16	0.1	23.15	14	23.21	23.40	-14	10,897	-0.13%
2022/09/15	12.5	22.91	9.5	23.03	23.10	3	10,618	0.03%
2022/09/14	4.2	22.94	6	22.92	22.90	-1.8	10,586	-0.02%
2022/09/13	8.5	23.19	16.3	23.32	23.20	-7.8	10,705	-0.07%
2022/09/12	45.9	23.10	1.3	23.20	23.25	44.7	10,856	0.41%
2022/09/08	6.8	22.87	21.9	22.95	23.00	-15	10,992	-0.14%
2022/09/07	7.3	22.82	0	0.00	22.80	7.3	11,111	0.07%
2022/09/06	11.1	23.20	21	23.15	23.20	-9.9	11,126	-0.09%
2022/09/05	38.4	22.83	0	0.00	22.95	38.4	11,106	0.35%
2022/09/02	24.3	22.80	1	22.80	22.75	23.3	11,255	0.21%
2022/09/01	23.3	22.87	3	22.87	22.85	20.3	11,220	0.18%
2022/08/30	15	22.92	4	23.10	23.00	11	11,025	0.10%
2022/08/29	26.1	22.90	0	0.00	22.95	26.1	10,973	0.24%
2022/08/26	4.2	23.20	1	23.15	23.20	3.2	10,937	0.03%
2022/08/25	51	23.12	1	23.10	23.15	50	10,978	0.46%
2022/08/24	18.8	22.86	0	0.00	22.85	18.8	11,046	0.17%
2022/08/23	20.1	22.95	1.1	22.91	22.90	19	11,387	0.17%
2022/08/22	22.9	23.18	4.5	23.18	23.20	18.4	11,472	0.16%
2022/08/19	5.3	23.32	3	23.37	23.35	2.3	11,564	0.02%
2022/08/18	0.1	23.55	0	0.00	23.45	0.1	11,625	0.00%
2022/08/17	24	23.48	3	23.65	23.60	21	11,800	0.18%
2022/08/16	2.2	23.60	3	23.55	23.55	-0.8	11,829	-0.01%
2022/08/15	12.1	23.58	0	0.00	23.60	12.1	11,918	0.10%
2022/08/12	4.3	23.52	2.3	23.57	23.60	2	12,000	0.02%
2022/08/11	30.9	23.28	26	23.20	23.40	4.9	12,096	0.04%
2022/08/10	61	24.25	53	24.40	24.35	8	11,935	0.07%
2022/08/09	63	23.87	13	23.86	23.90	50	11,262	0.44%
2022/08/08	1.1	23.35	17.1	23.40	23.50	-16	11,028	-0.14%
2022/08/05	18	23.28	5	23.26	23.30	13	11,019	0.12%
2022/08/04	1.3	22.97	1	23.05	22.95	0.3	11,111	0.00%
2022/08/03	5.5	22.94	2	22.95	23.00	3.5	11,125	0.03%
2022/08/02	15	22.96	2.1	23.00	23.10	12.9	11,197	0.12%
2022/08/01	0	0.00	403	23.23	23.25	-403	11,344	-3.55%	大賣/鉅額交易
2022/07/29	3.8	22.96	10	23.10	23.10	-6.2	11,403	-0.05%
2022/07/28	10	22.93	11	23.01	23.05	-1	11,334	-0.01%
2022/07/27	0.3	22.80	1.5	22.52	22.80	-1.2	11,227	-0.01%
2022/07/26	3	22.30	0.3	22.40	22.35	2.7	11,148	0.02%
2022/07/25	3.7	22.26	5	22.29	22.35	-1.3	11,188	-0.01%
2022/07/22	4.5	22.09	49	22.10	22.15	-44.5	11,362	-0.39%
2022/07/21	1.2	22.06	1	21.95	22.10	0.2	11,500	0.00%
2022/07/20	6.5	21.93	0	0.00	21.70	6.5	11,645	0.06%
2022/07/19	3.3	21.76	0	0.00	21.75	3.3	11,751	0.03%
2022/07/18	9	21.62	1	21.60	21.75	8	11,891	0.07%
2022/07/15	7.5	21.66	30	21.40	21.45	-22.5	12,051	-0.19%
2022/07/14	3.1	21.90	1.1	21.91	21.95	2	11,957	0.02%
2022/07/13	3.7	21.97	0	0.00	22.00	3.7	12,006	0.03%
2022/07/12	10	21.48	1	21.45	21.40	9	12,138	0.07%
2022/07/11	8.2	21.96	1.2	21.97	21.85	7	12,138	0.06%
2022/07/08	0.7	22.21	1	22.25	22.15	-0.3	12,347	0.00%
2022/07/07	2	22.15	51	22.25	22.10	-49	12,433	-0.39%
2022/07/06	2.1	22.18	5	22.32	22.10	-2.9	12,479	-0.02%
2022/07/05	0.1	22.55	1	22.65	22.65	-0.9	12,597	-0.01%
2022/07/04	4.1	22.30	1	22.35	22.40	3.1	12,655	0.02%
2022/07/01	2.2	22.36	2	22.33	22.40	0.2	12,965	0.00%
2022/06/30	4.1	22.77	3	22.62	22.60	1.1	13,150	0.01%
2022/06/28	0	0.00	1	23.15	23.20	-1	13,306	-0.01%
2022/06/27	12	23.24	5	23.37	23.15	7	13,520	0.05%
2022/06/24	0.1	23.05	2	23.15	23.15	-2	13,498	-0.01%
2022/06/23	1.1	22.94	1	22.90	22.95	0.1	13,480	0.00%
2022/06/22	1.3	22.79	2	22.80	22.85	-0.7	13,471	-0.01%
2022/06/21	0.1	22.90	2	22.85	23.05	-2	13,560	-0.01%
2022/06/20	5.2	22.37	2.1	22.78	22.25	3.1	13,523	0.02%
2022/06/17	4.4	22.64	4	22.58	22.65	0.4	13,356	0.00%
2022/06/16	1	23.00	0	0.00	22.90	1	13,196	0.01%
2022/06/15	22.3	22.93	1	23.00	23.05	21.3	13,302	0.16%
2022/06/14	12.1	22.86	4	22.75	23.05	8.1	13,482	0.06%
2022/06/13	11.7	22.69	11	22.80	22.75	0.7	13,591	0.01%
2022/06/10	0	0.00	2	23.25	23.20	-2	13,495	-0.01%
2022/06/09	2.6	23.34	0	0.00	23.45	2.6	13,551	0.02%
2022/06/08	0	0.00	3.3	23.36	23.45	-3.3	13,584	-0.02%
2022/06/07	13.1	23.30	22	23.27	23.25	-8.9	13,725	-0.06%
2022/06/06	0.2	23.55	3	23.55	23.50	-2.8	13,886	-0.02%
2022/06/02	11	23.45	56	23.42	23.45	-45	14,224	-0.32%
2022/06/01	5	23.55	10.5	23.64	23.45	-5.5	14,595	-0.04%
2022/05/31	2	23.65	1.6	23.76	23.80	0.4	14,638	0.00%
2022/05/30	0	0.00	7.5	23.78	23.95	-7.5	14,318	-0.05%
2022/05/27	0	0.00	144.1	23.60	23.60	-144.1	14,332	-1.01%	大賣/鉅額交易
2022/05/26	3	23.15	50	23.20	23.15	-47	14,417	-0.33%
2022/05/25	2	23.08	47.4	22.96	23.20	-45.4	14,590	-0.31%
2022/05/24	2.3	23.02	7	23.07	22.90	-4.8	14,713	-0.03%
2022/05/23	2.1	22.72	1	22.95	22.85	1.1	14,608	0.01%
2022/05/20	1.4	22.56	0	0.00	22.70	1.4	14,686	0.01%
2022/05/19	1.9	22.30	55.3	22.44	22.40	-53.3	14,552	-0.37%
2022/05/18	50	22.06	39	22.25	22.90	11	14,313	0.08%
2022/05/17	2.2	21.93	16.7	21.97	22.00	-14.5	14,125	-0.10%
2022/05/16	48.4	21.84	1.2	22.07	21.90	47.2	14,122	0.33%
2022/05/13	4.5	21.87	327.2	21.84	21.90	-322.7	14,073	-2.29%	大賣/鉅額交易
2022/05/12	32.4	21.96	13	21.93	21.80	19.4	14,082	0.14%
2022/05/11	6.7	22.28	1	22.25	22.35	5.7	13,909	0.04%
2022/05/10	1.2	21.87	45.2	22.32	22.35	-44	13,929	-0.32%
2022/05/09	37.5	22.35	344.4	22.38	22.20	-307	14,031	-2.19%	大賣/鉅額交易
2022/05/06	10.1	22.73	110.7	22.67	22.85	-100.7	14,106	-0.71%	大賣/
2022/05/05	16.8	23.26	5	23.25	23.15	11.8	14,232	0.08%
2022/05/04	6.1	23.42	8.1	23.45	23.40	-2.1	14,222	-0.01%
2022/05/03	31.5	23.55	10.3	23.55	23.45	21.2	14,444	0.15%
2022/04/29	25	23.70	7.6	23.65	23.75	17.4	14,605	0.12%
2022/04/28	31	23.36	15.9	23.33	23.50	15.2	14,821	0.10%
2022/04/27	2.1	23.53	7	23.60	23.45	-4.9	14,698	-0.03%
2022/04/26	7	23.61	23.1	23.62	23.85	-16	14,591	-0.11%
2022/04/25	51.1	23.14	1	23.20	23.15	50.1	14,463	0.35%
2022/04/22	32.7	23.13	1	23.50	23.65	31.7	14,406	0.22%
2022/04/21	104.3	23.43	0	0.00	23.40	104.3	14,478	0.72%	大買/鉅額交易
2022/04/20	8	23.52	14.5	23.79	23.90	-6.5	14,506	-0.04%
2022/04/19	11.4	23.67	0.5	23.75	23.60	10.9	14,591	0.07%
2022/04/18	7.2	23.44	9	23.68	23.55	-1.8	14,840	-0.01%
2022/04/15	4.2	24.31	4	24.15	24.25	0.2	14,736	0.00%
2022/04/14	43.2	24.75	58	24.45	24.40	-14.8	14,804	-0.10%
2022/04/13	7	24.89	7	25.04	25.10	0	14,646	0.00%
2022/04/12	18	24.82	377	24.90	24.90	-359	14,592	-2.46%	大賣/鉅額交易
2022/04/11	361.3	25.28	18	25.32	25.05	343.3	14,518	2.36%	大買/鉅額交易
2022/04/08	12.1	24.91	16	24.96	25.10	-3.9	14,398	-0.03%
2022/04/07	39.2	24.92	50.9	24.90	24.60	-11.7	14,322	-0.08%
2022/04/06	6	24.87	6.4	24.77	25.20	-0.4	13,996	0.00%
2022/04/01	1.1	24.08	1.2	24.36	24.40	-0.1	13,831	0.00%
2022/03/31	1.2	24.40	44.5	24.20	24.35	-43.4	13,738	-0.32%
2022/03/30	3.1	23.80	6.3	23.82	23.90	-3.2	13,523	-0.02%
2022/03/29	9	23.50	2.1	23.55	23.45	6.9	13,300	0.05%
2022/03/28	8.1	23.52	11.9	23.53	23.60	-3.8	13,273	-0.03%
2022/03/25	3	23.50	1	23.50	23.65	2	13,233	0.02%
2022/03/24	5	23.73	2.5	23.71	23.80	2.5	13,237	0.02%
2022/03/23	100.3	23.45	18.5	23.48	23.80	81.8	13,200	0.62%
2022/03/22	2	23.22	5.2	23.18	23.35	-3.2	13,010	-0.02%
2022/03/21	4.1	23.25	1	23.25	23.25	3.1	13,015	0.02%
2022/03/18	7.2	23.26	1.9	23.36	23.30	5.3	12,995	0.04%
2022/03/17	11	23.05	8	23.18	23.15	3	12,807	0.02%
2022/03/16	22.6	22.75	12	22.65	22.90	10.6	12,580	0.08%
2022/03/15	1.1	22.32	7	22.40	22.50	-5.9	12,488	-0.05%
2022/03/14	1	22.40	3.7	22.44	22.50	-2.7	12,499	-0.02%
2022/03/11	11.6	22.31	332	22.40	22.40	-320.4	12,537	-2.56%	大賣/鉅額交易
2022/03/10	14	22.29	15	22.35	22.45	-1	12,579	-0.01%
2022/03/09	19.2	21.92	1	22.00	21.90	18.2	12,490	0.15%
2022/03/08	1,025.3	21.97	6.2	21.79	21.95	1,019.1	12,340	8.26%	大買/鉅額交易
2022/03/07	22.3	22.07	88	22.15	22.10	-65.7	12,050	-0.55%
2022/03/04	5	22.58	24	22.68	22.70	-19	12,081	-0.16%
2022/03/03	4.2	22.80	0	0.00	22.75	4.2	12,055	0.03%
2022/03/02	6	22.50	15	22.67	22.85	-9	12,185	-0.07%
2022/03/01	6	22.55	3	22.52	22.55	3	12,038	0.03%
2022/02/25	95.1	22.04	12	22.03	22.10	83.1	11,805	0.70%
2022/02/24	43.6	22.27	54.6	22.16	22.25	-11	11,547	-0.10%
2022/02/23	1.5	22.67	27	22.65	22.65	-25.5	11,253	-0.23%
2022/02/22	35.8	22.57	0	0.00	22.65	35.8	11,348	0.32%
2022/02/21	21.1	22.81	104	22.75	22.85	-82.9	11,268	-0.74%	大賣/
2022/02/18	14.5	22.86	0	0.00	22.85	14.5	11,336	0.13%
2022/02/17	5	22.90	0	0.00	23.00	5	11,369	0.04%
2022/02/16	14	22.95	8	22.98	22.90	6	11,393	0.05%
2022/02/15	44	22.80	5	22.86	22.80	39	11,413	0.34%
2022/02/14	23.4	22.76	4	22.85	22.85	19.4	11,401	0.17%
2022/02/11	14.4	23.14	11	23.15	23.20	3.4	11,318	0.03%
2022/02/10	7.4	23.06	8.1	23.08	23.20	-0.6	11,283	-0.01%
2022/02/09	13.7	22.94	5.8	23.02	23.10	8	11,214	0.07%
2022/02/08	33	22.83	6.6	22.81	22.85	26.4	10,936	0.24%
2022/02/07	34.1	22.18	5	22.26	22.25	29.1	10,705	0.27%
2022/01/26	2	21.83	11.2	21.78	21.85	-9.2	10,425	-0.09%
2022/01/25	16	21.51	6.5	21.58	21.70	9.5	10,423	0.09%
2022/01/24	10	21.80	2.4	21.69	21.85	7.6	10,230	0.07%
2022/01/21	35.3	22.03	3	22.00	21.95	32.3	10,129	0.32%
2022/01/20	18.6	22.28	10.6	22.25	22.30	8	9,839	0.08%
2022/01/19	12.4	22.39	2.2	22.45	22.40	10.2	9,743	0.11%
2022/01/18	6	22.49	1	22.45	22.55	5	9,734	0.05%
2022/01/17	4	22.45	2	22.40	22.45	2	9,626	0.02%
2022/01/14	19	22.41	7	22.45	22.50	12	9,461	0.13%
2022/01/13	24.7	22.41	19.2	22.48	22.60	5.5	9,286	0.06%
2022/01/12	9.1	22.19	9.6	22.17	22.35	-0.5	9,075	-0.01%
2022/01/11	8.4	22.07	25	22.16	22.20	-16.6	8,965	-0.19%
2022/01/10	1.5	21.70	9	21.82	22.00	-7.5	8,682	-0.09%
2022/01/07	8.4	21.64	18.5	21.60	21.60	-10.1	8,566	-0.12%
2022/01/06	6.1	21.17	14	21.30	21.30	-7.9	8,414	-0.09%
2022/01/05	0.2	21.15	1	21.10	21.20	-0.8	8,343	-0.01%
2022/01/04	3.1	21.07	1	21.10	21.10	2.1	8,421	0.02%
2022/01/03	4	21.10	0	0.00	21.05	4	8,416	0.05%
2021/12/30	1	21.25	0	0.00	21.20	1	8,390	0.01%
2021/12/29	10	21.15	0	0.00	21.25	10	8,526	0.12%
2021/12/28	2	20.95	3.3	21.10	21.15	-1.3	8,505	-0.02%
2021/12/27	10	20.90	1	20.95	20.95	9	8,505	0.11%
2021/12/22	1	20.85	0	20.90	20.85	1	8,956	0.01%
2021/12/21	0	0.00	11	20.90	20.90	-11	9,031	-0.12%
2021/12/20	49.2	20.75	0.1	20.85	20.80	49.1	9,052	0.54%
2021/12/17	1	20.85	4	21.00	21.00	-3	9,043	-0.03%
2021/12/16	12	20.81	0	0.00	20.80	12	9,053	0.13%
2021/12/15	0	0.00	2	20.80	20.80	-2	9,468	-0.02%
2021/12/14	1	20.95	0.1	20.95	20.95	0.9	9,842	0.01%
2021/12/13	17	21.02	2	21.08	21.05	15	10,125	0.15%
2021/12/10	0	0.00	2	21.05	21.00	-2	10,328	-0.02%
2021/12/09	0.2	20.90	2	20.98	21.00	-1.9	10,456	-0.02%
2021/12/08	2.2	20.80	3	20.90	20.90	-0.8	10,635	-0.01%
2021/12/07	4	20.68	0.1	20.80	20.80	3.9	10,683	0.04%
2021/12/06	12	20.53	40.2	20.74	20.70	-28.2	10,698	-0.26%
2021/12/03	5	20.64	5.4	20.63	20.60	-0.4	10,788	0.00%
2021/12/02	4	20.50	0	20.55	20.55	4	10,753	0.04%
2021/12/01	1	20.50	1.1	20.60	20.60	-0.1	10,836	0.00%
2021/11/30	22	20.42	0	0.00	20.20	22	10,988	0.20%
2021/11/29	5.6	20.45	0	0.00	20.45	5.6	10,680	0.05%
2021/11/26	42.2	20.56	0	0.00	20.55	42.2	10,784	0.39%
2021/11/25	0	0.00	1	20.70	20.85	-1	10,914	-0.01%
2021/11/24	1.5	20.93	1.2	20.86	20.80	0.3	11,235	0.00%
2021/11/23	6.1	20.80	15	20.80	20.75	-8.9	11,761	-0.08%
2021/11/22	2	20.90	1.3	20.92	20.90	0.7	12,009	0.01%
2021/11/19	8	21.03	3.5	21.02	20.95	4.5	12,108	0.04%
2021/11/18	5	21.24	53.5	21.25	21.20	-48.5	12,194	-0.40%
2021/11/17	99.1	21.05	47.5	21.05	21.10	51.6	12,132	0.43%
2021/11/16	2	20.90	18	20.94	20.95	-16	12,146	-0.13%
2021/11/15	10	20.85	1	20.95	20.90	9	12,319	0.07%
2021/11/12	26.1	20.71	5	20.79	20.75	21.1	12,284	0.17%
2021/11/11	2.1	20.55	1	20.60	20.50	1.1	12,409	0.01%
2021/11/10	13	20.50	59	20.50	20.60	-46	12,565	-0.37%
2021/11/09	0	0.00	1.1	20.40	20.45	-1.1	12,575	-0.01%
2021/11/08	7.2	20.37	3.2	20.40	20.40	4	12,673	0.03%
2021/11/05	4	20.33	2	20.30	20.35	2	12,833	0.02%
2021/11/04	13	20.35	0	0.00	20.30	13	12,860	0.10%
2021/11/03	4	20.36	3.2	20.37	20.40	0.8	12,953	0.01%
2021/11/02	3	20.42	0	0.00	20.45	3	13,079	0.02%
2021/11/01	14	20.36	0	0.00	20.35	14	13,153	0.11%
2021/10/29	0	20.40	2.4	20.32	20.35	-2.4	13,166	-0.02%
2021/10/28	2	20.35	2	20.40	20.40	0	13,083	0.00%
2021/10/27	2.2	20.43	0	0.00	20.35	2.2	13,141	0.02%
2021/10/26	2.1	20.38	2.2	20.42	20.50	-0.1	13,242	0.00%
2021/10/25	0	0.00	0	20.35	20.35	0	13,196	0.00%
2021/10/22	2	20.38	0.3	20.45	20.30	1.8	13,305	0.01%
2021/10/21	0.5	20.40	75	20.38	20.35	-74.5	13,380	-0.56%
2021/10/20	0	0.00	0.1	20.30	20.35	-0.1	13,479	0.00%
2021/10/19	6	20.29	0.1	20.35	20.25	5.9	13,555	0.04%
2021/10/18	0	0.00	23.9	20.28	20.30	-23.9	13,762	-0.17%
2021/10/15	0.1	20.20	1.9	20.17	20.20	-1.8	13,910	-0.01%
2021/10/14	12.7	20.08	10	20.20	20.05	2.7	13,957	0.02%
2021/10/13	1	20.10	7	20.10	20.10	-6	14,078	-0.04%
2021/10/12	7	20.06	3.1	20.10	20.10	3.9	14,197	0.03%
2021/10/08	4.9	20.18	4.5	20.21	20.15	0.4	14,142	0.00%
2021/10/07	17	20.30	2.2	20.27	20.30	14.9	14,243	0.10%
2021/10/06	21.3	20.12	41	20.12	20.20	-19.7	14,303	-0.14%
2021/10/05	7	20.11	17	20.11	20.10	-10	14,382	-0.07%
2021/10/04	2,606.3	20.16	2	20.15	20.20	2,604.3	14,455	18.02%	大買/鉅額交易
2021/10/01	8	20.16	1.3	20.21	20.25	6.7	14,398	0.05%
2021/09/30	1	20.25	11	20.26	20.40	-10	14,205	-0.07%
2021/09/29	3	20.23	7	20.34	20.35	-4	14,165	-0.03%
2021/09/28	18	20.40	0	0.00	20.45	18	14,079	0.13%
2021/09/27	24	20.57	3.2	20.60	20.55	20.8	14,037	0.15%
2021/09/24	0	0.00	27.1	20.69	20.55	-27.1	14,010	-0.19%
2021/09/23	3	20.32	2.5	20.41	20.45	0.5	13,983	0.00%
2021/09/22	50	20.10	29.1	20.22	20.15	20.9	13,981	0.15%
2021/09/17	45.1	20.58	3	20.72	20.50	42.1	13,614	0.31%
2021/09/16	35.2	20.52	112	20.52	20.55	-76.8	13,223	-0.58%	大賣/
2021/09/15	73	21.11	25.8	21.11	21.10	47.2	12,919	0.37%
2021/09/14	49.4	21.15	41	21.14	21.15	8.4	12,725	0.07%
2021/09/13	5.1	21.03	8	21.05	21.05	-2.9	12,555	-0.02%
2021/09/10	0.2	20.90	1	20.90	20.95	-0.8	12,417	-0.01%
2021/09/09	0.2	20.90	0	0.00	20.80	0.2	12,590	0.00%
2021/09/08	0	0.00	15	20.90	20.90	-15	12,510	-0.12%
2021/09/07	1.5	20.90	8	20.86	20.90	-6.5	12,485	-0.05%
2021/09/06	3.7	20.95	4	21.00	20.95	-0.3	12,482	0.00%
2021/09/03	2	20.75	52.6	20.88	20.95	-50.6	12,341	-0.41%
2021/09/02	4	20.60	30	20.60	20.65	-26	12,183	-0.21%
2021/09/01	42.5	20.75	2	20.65	20.60	40.5	12,052	0.34%
2021/08/31	8	20.69	91	20.76	20.90	-83	11,840	-0.70%
2021/08/30	0	0.00	90.2	20.52	20.70	-90.2	11,577	-0.78%
2021/08/27	6	20.35	66.1	20.35	20.45	-60.1	11,224	-0.54%
2021/08/26	2	19.88	96.4	19.90	19.95	-94.4	10,698	-0.88%
2021/08/25	5	19.85	2	19.80	19.90	3	10,523	0.03%
2021/08/24	3	19.62	3.6	19.71	19.80	-0.6	10,427	-0.01%
2021/08/23	23	19.59	0	0.00	19.50	23	10,279	0.22%
2021/08/20	7	19.54	5	19.49	19.60	2	10,324	0.02%
2021/08/19	29	19.54	8	19.49	19.50	21	10,540	0.20%
2021/08/18	1.2	19.60	1	19.65	19.75	0.2	10,374	0.00%
2021/08/17	1	19.60	6	19.70	19.75	-5	10,361	-0.05%
2021/08/16	2.2	19.51	5	19.56	19.60	-2.9	10,193	-0.03%
2021/08/13	3	19.72	0	0.00	19.70	3	10,051	0.03%
2021/08/12	0.3	19.70	12	19.72	19.80	-11.8	10,022	-0.12%
2021/08/11	1	19.65	22	19.78	19.80	-21	9,922	-0.21%
2021/08/10	2.1	19.65	2	19.60	19.65	0.1	9,839	0.00%
2021/08/09	13	19.55	3.1	19.70	19.75	9.9	10,120	0.10%
2021/08/06	61	19.70	1	19.70	19.70	60	10,091	0.59%
2021/08/05	1	19.55	37	19.60	19.70	-36	10,269	-0.35%
2021/08/04	1.1	19.50	0	0.00	19.55	1.1	10,852	0.01%
2021/08/02	2.2	19.35	10.1	19.45	19.50	-8	11,217	-0.07%
2021/07/30	1.3	19.35	1	19.30	19.30	0.3	11,201	0.00%
2021/07/29	0	19.40	7	19.38	19.45	-7	11,192	-0.06%
2021/07/28	9	19.22	0	0.00	19.35	9	11,299	0.08%
2021/07/27	0.1	19.35	3.2	19.38	19.40	-3.1	11,570	-0.03%
2021/07/26	7	19.41	8	19.43	19.35	-1	11,866	-0.01%
2021/07/23	0	0.00	6.6	19.45	19.45	-6.6	11,931	-0.06%
2021/07/22	1	19.35	19.5	19.37	19.45	-18.5	12,126	-0.15%
2021/07/21	1	19.20	10.2	19.20	19.15	-9.2	12,493	-0.07%
2021/07/20	5	19.07	48	19.07	19.05	-43	12,603	-0.34%
2021/07/19	4	19.11	10	19.15	19.20	-6	12,564	-0.05%
2021/07/16	2	19.03	12.2	19.05	19.10	-10.2	12,609	-0.08%
2021/07/15	1.1	18.95	17	18.95	19.00	-16	12,598	-0.13%
2021/07/14	104.9	18.95	5	19.00	18.95	99.9	12,695	0.79%	大買/
2021/07/13	12	18.95	15.4	18.98	19.00	-3.4	12,744	-0.03%
2021/07/12	3	18.95	9.6	18.93	18.80	-6.6	12,765	-0.05%
2021/07/09	10	18.46	1	18.60	18.65	9	12,795	0.07%
2021/07/08	0	18.60	11	18.60	18.60	-11	12,882	-0.09%
2021/07/07	1	18.55	5	18.55	18.60	-4	13,004	-0.03%
2021/07/06	3	18.50	7.8	18.49	18.60	-4.8	13,095	-0.04%
2021/07/05	17.5	18.43	2	18.50	18.40	15.5	13,124	0.12%
2021/07/02	6	18.30	0	0.00	18.30	6	13,086	0.05%
2021/07/01	4	18.39	0.1	18.35	18.35	3.9	13,130	0.03%
2021/06/30	5	18.43	2.3	18.40	18.45	2.7	13,210	0.02%
2021/06/29	16.4	18.43	5	18.44	18.40	11.4	13,254	0.09%
2021/06/28	2	18.48	5	18.49	18.55	-3	13,360	-0.02%
2021/06/25	1.8	18.39	5.1	18.37	18.45	-3.3	13,526	-0.02%
2021/06/24	4	18.36	1	18.30	18.30	3	13,573	0.02%
2021/06/23	4	18.30	1	18.30	18.25	3	13,662	0.02%
2021/06/22	1	18.15	0.1	18.15	18.20	1	13,625	0.01%
2021/06/21	13.9	18.02	0	0.00	18.10	13.9	13,658	0.10%
2021/06/18	8.4	18.21	0	0.00	18.10	8.4	13,578	0.06%
2021/06/17	6	18.19	0	0.00	18.25	6	13,394	0.04%
2021/06/16	4	18.24	16	18.30	18.35	-12	13,596	-0.09%
2021/06/15	3.5	18.26	8.3	18.25	18.30	-4.8	13,561	-0.04%
2021/06/11	2	18.28	0	0.00	18.25	2	13,704	0.01%
2021/06/10	0.2	18.25	0	0.00	18.30	0.2	13,905	0.00%
2021/06/09	3.7	18.23	23	18.20	18.20	-19.3	13,931	-0.14%
2021/06/08	2.1	18.20	0	0.00	18.30	2.1	13,996	0.01%
2021/06/07	4.2	18.19	15.1	18.20	18.20	-10.9	14,185	-0.08%
2021/06/04	8	18.30	3	18.30	18.30	5	14,237	0.04%
2021/06/03	3.3	18.39	0	0.00	18.40	3.3	14,414	0.02%
2021/06/02	1	18.45	1.5	18.43	18.40	-0.5	14,503	0.00%
2021/06/01	3	18.27	1	18.30	18.30	2	14,492	0.01%
2021/05/31	14	18.20	6	18.23	18.25	8	14,649	0.05%
2021/05/28	5.1	18.17	6.1	18.19	18.15	-1	14,824	-0.01%
2021/05/27	11.7	18.01	0.3	18.12	18.15	11.4	14,871	0.08%
2021/05/26	2	18.08	2	18.05	18.10	0	14,865	0.00%
2021/05/25	4	18.00	2	18.03	18.00	2	14,969	0.01%
2021/05/24	4	17.98	2	18.00	17.95	2	15,054	0.01%
2021/05/21	0	0.00	46	18.07	18.05	-46	15,186	-0.30%
2021/05/20	11.3	17.86	0	0.00	17.85	11.3	15,259	0.07%
2021/05/19	6.1	17.95	40.3	17.90	17.90	-34.2	15,291	-0.22%
2021/05/18	6.5	18.01	5.1	17.97	18.05	1.4	15,376	0.01%
2021/05/17	32.2	17.69	3	17.70	17.60	29.2	15,525	0.19%
2021/05/14	8	17.97	2	18.00	18.05	6	15,264	0.04%
2021/05/13	19	17.87	9	17.94	17.85	10	15,148	0.07%
2021/05/12	58.5	18.10	14.1	18.11	17.95	44.4	14,846	0.30%
2021/05/11	15.6	18.77	2.1	18.95	18.70	13.5	14,208	0.10%
2021/05/10	7	19.07	32.1	19.02	19.10	-25.1	14,073	-0.18%
2021/05/07	5.6	18.88	19.2	18.88	18.90	-13.6	14,200	-0.10%
2021/05/06	10	18.74	4	18.83	18.90	6	14,360	0.04%
2021/05/05	3	18.60	31.6	18.58	18.60	-28.6	14,349	-0.20%
2021/05/04	17	18.66	13.5	18.76	18.55	3.5	14,263	0.02%
2021/05/03	38	18.67	27.2	18.69	18.70	10.8	13,977	0.08%
2021/04/29	3.8	19.03	10	19.10	19.00	-6.3	13,824	-0.05%
2021/04/28	12	19.04	84	19.05	19.10	-72	13,688	-0.53%
2021/04/27	32.2	19.27	21	19.22	19.25	11.2	13,701	0.08%
2021/04/26	6	19.46	62.1	19.55	19.80	-56.1	13,132	-0.43%
2021/04/23	4	19.41	14.1	19.40	19.45	-10.1	12,946	-0.08%
2021/04/22	4.9	19.46	121.3	19.50	19.50	-116.4	12,998	-0.90%	大賣/鉅額交易
2021/04/21	7	19.49	4	19.48	19.45	3	12,883	0.02%
2021/04/20	4.2	19.49	0	0.00	19.65	4.2	12,834	0.03%
2021/04/19	7	19.35	8	19.42	19.50	-1	12,726	-0.01%
2021/04/16	3	19.23	4	19.25	19.25	-1	12,615	-0.01%
2021/04/15	19	19.18	8.7	19.17	19.20	10.3	12,660	0.08%
2021/04/14	8.1	18.94	1	18.95	19.00	7.1	12,435	0.06%
2021/04/13	9	18.88	6	18.86	18.80	3	12,321	0.02%
2021/04/12	5	18.56	7	18.60	18.60	-2	12,221	-0.02%
2021/04/09	19.3	18.55	0	0.00	18.55	19.3	12,179	0.16%
2021/04/08	31.8	18.68	1.1	18.70	18.65	30.6	12,192	0.25%
2021/04/07	13	18.68	0.2	18.75	18.75	12.8	12,406	0.10%
2021/04/06	11	18.65	52.1	18.71	18.70	-41.1	12,315	-0.33%
2021/04/01	4.8	18.65	22	18.69	18.65	-17.2	12,249	-0.14%
2021/03/31	11	18.64	2.5	18.67	18.65	8.5	12,180	0.07%
2021/03/30	4	18.50	25.3	18.50	18.60	-21.3	12,000	-0.18%
2021/03/29	6.3	18.41	28.4	18.40	18.45	-22.1	11,801	-0.19%
2021/03/26	22	18.35	4.1	18.35	18.35	17.9	11,753	0.15%
2021/03/25	78.9	18.35	2	18.35	18.35	76.9	11,694	0.66%
2021/03/24	13.3	18.24	1	18.25	18.25	12.3	11,846	0.10%
2021/03/23	4	18.23	0.3	18.30	18.20	3.7	11,824	0.03%
2021/03/22	4	18.21	0.3	18.30	18.20	3.7	11,895	0.03%
2021/03/19	22.1	18.19	0.7	18.25	18.30	21.4	11,924	0.18%
2021/03/18	4	18.39	1	18.40	18.35	3	11,716	0.03%
2021/03/17	15.2	18.40	21	18.40	18.40	-5.8	11,720	-0.05%
2021/03/16	12	18.55	17.3	18.54	18.55	-5.3	11,608	-0.05%
2021/03/15	3.3	18.32	24.1	18.35	18.35	-20.9	11,566	-0.18%
2021/03/12	11.3	18.24	73	18.25	18.35	-61.7	11,730	-0.53%
2021/03/11	9	18.31	2	18.40	18.30	7	11,793	0.06%
2021/03/10	13.3	18.24	2.1	18.25	18.30	11.2	11,705	0.10%
2021/03/09	0.5	18.20	36	18.28	18.30	-35.5	11,697	-0.30%
2021/03/08	7	18.06	1	18.15	18.00	6	11,582	0.05%
2021/03/05	9.3	18.00	6	18.09	18.05	3.3	11,527	0.03%
2021/03/04	24.1	18.09	0	0.00	18.15	24.1	12,006	0.20%
2021/03/03	0	0.00	34.1	18.30	18.20	-34.1	11,946	-0.29%
2021/03/02	52.5	18.01	0	0.00	18.00	52.5	11,757	0.45%
2021/02/26	26	18.17	40.1	18.05	18.15	-14.1	11,657	-0.12%
2021/02/25	2.1	18.26	1	18.30	18.30	1.1	11,385	0.01%
2021/02/24	4.3	18.20	4	18.20	18.20	0.3	11,299	0.00%
2021/02/23	3.5	18.01	55.2	18.04	18.15	-51.7	11,252	-0.46%
2021/02/22	6.3	17.95	10.3	17.97	17.90	-4	11,144	-0.04%
2021/02/19	38	17.80	0	0.00	17.90	38	11,139	0.34%
2021/02/18	1	17.95	2	17.93	17.90	-1	11,114	-0.01%
2021/02/17	18	17.61	68.4	17.76	17.80	-50.4	11,076	-0.45%
2021/02/05	4.4	17.38	18	17.35	17.45	-13.6	10,857	-0.13%
2021/02/04	6	17.40	19	17.35	17.40	-13	10,894	-0.12%
2021/02/03	3.1	17.25	30	17.30	17.40	-26.9	11,101	-0.24%
2021/02/02	3.3	17.27	19	17.30	17.25	-15.7	11,225	-0.14%
2021/02/01	7.4	17.26	11	17.29	17.20	-3.6	11,234	-0.03%
2021/01/29	42	17.22	2	17.30	17.15	40	11,168	0.36%
2021/01/28	28	17.30	0	0.00	17.30	28	10,905	0.26%
2021/01/27	22.5	17.41	1	17.45	17.40	21.5	10,698	0.20%
2021/01/26	7	17.45	11	17.40	17.45	-4	10,625	-0.04%
2021/01/25	49	17.53	21	17.50	17.50	28	10,620	0.26%
2021/01/22	140.8	17.55	1	17.55	17.45	139.8	10,667	1.31%	大買/鉅額交易
2021/01/21	27.2	17.67	1	17.80	17.60	26.2	10,581	0.25%
2021/01/20	71.1	17.72	9	17.75	17.60	62.1	10,516	0.59%
2021/01/19	12	17.90	0	0.00	17.90	12	10,212	0.12%
2021/01/18	19.4	17.88	2	17.85	17.90	17.4	10,180	0.17%
2021/01/15	10.1	18.01	1	18.10	17.95	9.1	10,097	0.09%
2021/01/14	0	0.00	17	18.16	18.15	-17	10,015	-0.17%
2021/01/13	1	18.20	1.2	18.19	18.15	-0.2	10,011	0.00%
2021/01/12	22	18.06	1.1	18.14	18.05	20.9	10,006	0.21%
2021/01/11	13	18.21	15	18.27	18.30	-2	9,971	-0.02%
2021/01/08	1	18.05	14.5	18.29	18.30	-13.5	9,947	-0.14%
2021/01/07	4	18.05	4	18.09	18.10	0	9,772	0.00%
2021/01/06	6.1	18.05	1	18.10	18.00	5.1	9,778	0.05%
2021/01/05	5	18.11	1.1	18.06	18.20	3.9	9,749	0.04%
2021/01/04	3.7	18.17	1.1	18.11	18.15	2.6	9,757	0.03%
2020/12/31	10	18.25	3	18.33	18.25	7	9,683	0.07%
2020/12/30	2	18.00	19.5	18.21	18.35	-17.5	9,616	-0.18%
2020/12/29	0	0.00	4	17.94	17.95	-4	9,377	-0.04%
2020/12/28	3.1	17.90	9	17.90	17.95	-5.9	9,414	-0.06%
2020/12/25	5.5	17.85	12	17.81	17.90	-6.5	9,421	-0.07%
2020/12/24	0.5	17.85	5	17.77	17.75	-4.5	9,443	-0.05%
2020/12/23	2	17.70	0	0.00	17.70	2	9,477	0.02%
2020/12/22	4.1	17.75	4.1	17.89	17.75	0	9,566	0.00%
2020/12/21	0	0.00	16	17.79	17.95	-16	9,821	-0.16%
2020/12/18	5	17.65	0	0.00	17.65	5	9,876	0.05%
2020/12/17	2	17.73	0	0.00	17.80	2	9,776	0.02%
2020/12/16	0	0.00	20.1	17.76	17.85	-20.1	9,787	-0.20%
2020/12/15	16	17.63	6.1	17.63	17.65	9.9	9,774	0.10%
2020/12/14	5	17.79	4.5	17.84	17.75	0.5	9,665	0.01%
2020/12/11	7	17.72	11	17.80	17.75	-4	9,673	-0.04%
2020/12/10	3	17.60	7	17.76	17.70	-4	9,566	-0.04%
2020/12/09	26.2	17.69	5.5	17.75	17.70	20.7	9,546	0.22%
2020/12/08	24	17.83	1.4	17.88	17.80	22.6	9,439	0.24%
2020/12/07	4	18.11	1	18.05	18.10	3	9,191	0.03%
2020/12/04	12	18.15	17	18.12	18.20	-5	9,112	-0.05%
2020/12/03	4	18.01	0	0.00	18.05	4	9,059	0.04%
2020/12/01	4.2	18.05	0	0.00	18.15	4.2	9,127	0.05%
2020/11/30	9.9	18.09	1.1	18.16	18.15	8.8	9,133	0.10%
2020/11/27	6	18.18	0	0.00	18.25	6	8,684	0.07%
2020/11/26	0	0.00	0.1	18.30	18.35	-0.1	8,699	0.00%
2020/11/25	1.5	18.30	6	18.30	18.25	-4.5	8,971	-0.05%
2020/11/24	10	18.23	3	18.23	18.25	7	8,954	0.08%
2020/11/23	2.5	18.41	1	18.45	18.40	1.5	8,948	0.02%
2020/11/20	5	18.35	0	0.00	18.40	5	8,892	0.06%
2020/11/19	1.1	18.46	0.2	18.55	18.55	0.9	8,887	0.01%
2020/11/18	1.8	18.50	1	18.60	18.60	0.8	8,887	0.01%
2020/11/17	2.1	18.45	4	18.46	18.50	-1.9	8,824	-0.02%
2020/11/16	0	0.00	0.1	18.45	18.50	-0.1	9,026	0.00%
2020/11/13	0	0.00	1.4	18.23	18.30	-1.4	9,039	-0.02%
2020/11/12	10	18.30	1.7	18.30	18.30	8.3	9,077	0.09%
2020/11/11	2	18.40	23.3	18.53	18.60	-21.3	9,078	-0.23%
2020/11/10	3.1	17.99	7.1	18.06	18.15	-3.9	8,999	-0.04%
2020/11/09	19.2	17.89	26	17.89	17.95	-6.8	9,418	-0.07%
2020/11/06	4.3	17.62	9.2	17.68	17.70	-4.9	9,719	-0.05%
2020/11/05	1	17.65	8	17.61	17.65	-7	10,049	-0.07%
2020/11/04	5	17.46	0	0.00	17.50	5	10,219	0.05%
2020/11/03	4.1	17.45	0	0.00	17.55	4.1	10,329	0.04%
2020/11/02	4.6	17.28	10	17.33	17.45	-5.4	10,413	-0.05%
2020/10/30	6.3	17.25	0	0.00	17.20	6.3	10,425	0.06%
2020/10/29	6	17.31	0	0.00	17.25	6	10,416	0.06%
2020/10/28	13.8	17.42	0	0.00	17.45	13.8	10,413	0.13%
2020/10/27	7	17.44	0.6	17.55	17.45	6.4	10,478	0.06%
2020/10/26	5.6	17.53	0.3	17.65	17.50	5.3	10,548	0.05%
2020/10/23	10.1	17.42	1	17.50	17.40	9.1	10,651	0.08%
2020/10/22	2	17.30	8	17.36	17.45	-6	10,777	-0.06%
2020/10/21	6.1	17.31	0	0.00	17.30	6.1	10,929	0.06%
2020/10/20	3	17.33	0	0.00	17.40	3	10,978	0.03%
2020/10/19	8	17.47	1.1	17.50	17.40	6.9	10,950	0.06%
2020/10/16	10	17.48	0	0.00	17.40	10	10,964	0.09%
2020/10/15	6	17.53	0	0.00	17.50	6	10,986	0.05%
2020/10/14	0	0.00	1.2	17.61	17.55	-1.2	11,015	-0.01%
2020/10/13	7	17.57	0	0.00	17.55	7	10,979	0.06%
2020/10/12	3	17.73	0	0.00	17.80	3	10,960	0.03%
2020/10/08	11	17.77	0	17.85	17.80	11	11,029	0.10%
2020/10/07	9.6	17.85	0	17.90	17.80	9.5	11,093	0.09%
2020/10/06	3	17.77	1	17.85	17.90	2	11,200	0.02%
2020/10/05	5	17.70	16	17.71	17.75	-11	11,246	-0.10%
2020/09/30	7	17.76	0	0.00	17.65	7	11,276	0.06%
2020/09/29	4	17.80	0	0.00	17.70	4	11,284	0.04%
2020/09/28	0.2	17.85	1.3	17.73	17.75	-1.1	11,378	-0.01%
2020/09/25	4.1	17.48	11.4	17.49	17.50	-7.2	11,471	-0.06%
2020/09/24	28	17.26	30	17.33	17.25	-2	11,389	-0.02%
2020/09/23	11	17.70	6	17.70	17.70	5	11,189	0.04%
2020/09/22	14	17.81	0	0.00	17.80	14	11,077	0.13%
2020/09/21	4	17.95	16.2	18.10	17.95	-12.2	11,089	-0.11%
2020/09/18	0	0.00	3	18.15	18.15	-3	11,113	-0.03%
2020/09/17	6	18.03	5.1	18.00	18.00	0.9	11,057	0.01%
2020/09/16	0.7	18.25	3	18.07	18.15	-2.3	11,101	-0.02%
2020/09/15	4	18.06	7.1	18.07	18.15	-3.1	11,089	-0.03%
2020/09/14	2	17.98	3	18.00	18.10	-1	11,297	-0.01%
2020/09/11	2.5	18.01	7.4	18.03	18.10	-5	11,344	-0.04%
2020/09/10	4	17.99	0	0.00	18.05	4	11,362	0.04%
2020/09/09	13	17.94	1	17.95	18.00	12	11,490	0.10%
2020/09/08	8	18.00	1	18.05	18.10	7	11,601	0.06%
2020/09/07	7	17.98	0	0.00	18.00	7	11,831	0.06%
2020/09/04	9	17.89	52	17.90	17.80	-43	11,982	-0.36%
2020/09/03	6.1	18.02	1	18.05	18.00	5.1	11,939	0.04%
2020/09/02	45	18.00	0	0.00	18.00	45	11,980	0.38%
2020/09/01	20.6	18.06	1	18.10	18.05	19.6	11,996	0.16%
2020/08/31	17	18.25	0.1	18.25	18.05	16.9	11,938	0.14%
2020/08/28	8	18.39	3	18.37	18.45	5	11,760	0.04%
2020/08/27	9	18.38	0	0.00	18.40	9	11,945	0.08%
2020/08/25	2	18.48	1	18.55	18.45	1	12,090	0.01%
2020/08/24	29	18.46	4	18.48	18.40	25	12,362	0.20%
2020/08/21	11	18.55	9	18.59	18.60	2	12,414	0.02%
2020/08/20	32	18.62	5	18.63	18.45	27	12,423	0.22%
2020/08/19	7	18.84	11.1	18.85	18.80	-4.1	12,273	-0.03%
2020/08/18	2	18.75	0	0.00	18.90	2	12,200	0.02%
2020/08/17	22	18.80	24	18.80	18.80	-2	12,283	-0.02%
2020/08/14	28	18.83	0	0.00	18.80	28	12,268	0.23%
2020/08/13	48	18.87	6	18.90	18.95	42	12,163	0.35%
2020/08/12	9	20.09	13	20.10	20.15	-4	11,672	-0.03%
2020/08/11	33	20.25	1	20.30	20.15	32	11,323	0.28%
2020/08/10	2.5	20.36	6	20.33	20.30	-3.5	11,058	-0.03%
2020/08/07	29	20.37	3	20.37	20.40	26	10,928	0.24%
2020/08/06	19	20.35	12	20.31	20.40	7	10,860	0.06%
2020/08/05	2	20.15	0	0.00	20.15	2	10,867	0.02%
2020/08/04	0	0.00	2	20.03	20.00	-2	10,947	-0.02%
2020/08/03	5	20.02	0.3	20.10	20.00	4.7	10,886	0.04%
2020/07/31	0	0.00	6	20.15	20.10	-6	10,802	-0.06%
2020/07/30	0	0.00	3	20.10	20.15	-3	10,800	-0.03%
2020/07/29	2	20.05	1	20.00	20.00	1	10,778	0.01%
2020/07/28	14	19.80	5	19.80	19.95	9	10,876	0.08%
2020/07/27	24.5	19.93	4.1	19.92	19.85	20.5	11,090	0.18%
2020/07/24	26	20.05	3	20.05	20.00	23	11,168	0.21%
2020/07/23	2	20.13	1	20.10	20.15	1	11,310	0.01%
2020/07/22	12	20.15	1	20.15	20.20	11	11,440	0.10%
2020/07/21	0	0.00	6	20.15	20.20	-6	11,520	-0.05%
2020/07/17	1	20.10	1	20.15	20.10	0	11,630	0.00%
2020/07/16	2	20.08	4	20.11	20.05	-2	11,941	-0.02%
2020/07/15	2	20.00	5	20.08	20.20	-3	11,980	-0.03%
2020/07/14	31	20.05	1	20.05	20.05	30	12,057	0.25%
2020/07/13	30.1	20.05	4	20.05	20.05	26.1	12,172	0.21%
2020/07/10	0	0.00	13.3	20.10	20.15	-13.3	12,355	-0.11%
2020/07/09	6	20.21	0	0.00	20.20	6	12,516	0.05%
2020/07/08	5	20.25	0	0.00	20.35	5	12,750	0.04%
2020/07/07	6	20.38	1	20.25	20.35	5	12,910	0.04%
2020/07/06	0	0.00	17	20.33	20.50	-17	12,931	-0.13%
2020/07/03	0	0.00	2	20.18	20.15	-2	12,943	-0.02%
2020/07/02	3	20.03	2	20.10	20.10	1	13,072	0.01%
2020/07/01	5.3	20.02	2	20.05	20.05	3.3	13,325	0.02%
2020/06/30	1	19.95	1	20.00	20.00	0	13,492	0.00%
2020/06/29	7.5	19.84	1	19.90	19.90	6.5	13,603	0.05%
2020/06/24	5.1	19.95	3.2	19.95	19.90	1.9	13,766	0.01%
2020/06/22	23	19.75	0	0.00	19.90	23	14,208	0.16%
2020/06/19	9	19.83	0	0.00	19.80	9	14,771	0.06%
2020/06/18	3	19.92	1	19.90	19.90	2	14,923	0.01%
2020/06/17	12	19.91	1	20.00	20.10	11	15,146	0.07%
2020/06/16	2	19.95	0	0.00	19.95	2	15,907	0.01%
2020/06/15	16	19.75	24	19.79	19.70	-8	16,606	-0.05%
2020/06/12	28	19.77	0	0.00	19.80	28	17,069	0.16%
2020/06/11	19	20.20	13	20.13	20.05	6	17,638	0.03%
2020/06/10	8	20.31	1	20.40	20.40	7	17,954	0.04%
2020/06/09	26	20.30	11	20.30	20.35	15	18,635	0.08%
2020/06/08	14	20.29	4	20.29	20.35	10	19,268	0.05%
2020/06/05	10	20.17	13	20.19	20.20	-3	19,397	-0.02%
2020/06/04	4	20.16	9	20.23	20.25	-5	19,814	-0.03%
2020/06/03	4.1	20.23	12	20.20	20.30	-7.9	20,194	-0.04%
2020/06/02	6	19.74	13	19.69	19.90	-7	20,134	-0.03%
2020/06/01	7	19.70	6	19.83	19.65	1	20,134	0.00%
2020/05/29	5.5	19.45	0	0.00	19.45	5.5	20,023	0.03%
2020/05/28	29	19.46	3	19.65	19.50	26	19,771	0.13%
2020/05/27	13.2	19.47	2	19.50	19.50	11.2	20,080	0.06%
2020/05/26	12	19.43	6	19.48	19.40	6	20,220	0.03%
2020/05/25	19	19.12	0	0.00	19.20	19	20,268	0.09%
2020/05/22	15	19.19	0	0.00	19.10	15	20,435	0.07%
2020/05/21	2	19.40	6	19.45	19.40	-4	20,539	-0.02%
2020/05/20	2	19.33	0	0.00	19.40	2	20,653	0.01%
2020/05/19	1	19.40	5	19.30	19.30	-4	20,766	-0.02%
2020/05/18	5	19.04	0	0.00	19.00	5	20,864	0.02%
2020/05/15	7	19.06	0	0.00	19.00	7	20,810	0.03%
2020/05/14	14	19.12	3	19.17	19.05	11	20,703	0.05%
2020/05/13	8	19.22	0	0.00	19.20	8	20,668	0.04%
2020/05/12	13	19.21	0	0.00	19.15	13	20,684	0.06%
2020/05/11	17	19.43	15	19.46	19.35	2	20,613	0.01%
2020/05/08	1	19.10	0	0.00	19.05	1	20,489	0.00%
2020/05/07	4	18.98	0	0.00	18.95	4	20,559	0.02%
2020/05/06	7	18.99	0	0.00	18.95	7	20,609	0.03%
2020/05/05	2	19.05	2	19.03	19.05	0	20,639	0.00%
2020/05/04	9	18.99	2	18.95	19.00	7	20,717	0.03%
2020/04/30	6.5	19.38	7	19.39	19.45	-0.5	20,655	0.00%
2020/04/29	15	19.17	2	19.23	19.20	13	20,648	0.06%
2020/04/28	26	18.85	14	18.85	18.90	12	20,607	0.06%
2020/04/27	1	18.35	0	0.00	18.35	1	21,054	0.00%
2020/04/24	3	18.05	1	18.10	18.05	2	21,010	0.01%
2020/04/23	3.1	18.07	0	0.00	18.05	3.1	20,911	0.01%
2020/04/22	11	17.99	14	18.03	18.05	-3	20,838	-0.01%
2020/04/21	25.5	18.14	4	18.28	18.05	21.5	20,752	0.10%
2020/04/20	6	18.59	0	0.00	18.55	6	20,477	0.03%
2020/04/17	8	18.83	0	0.00	18.65	8	20,474	0.04%
2020/04/16	10	18.63	600.2	18.55	18.60	-590.2	20,299	-2.91%	大賣/鉅額交易
2020/04/15	9.5	18.87	22.3	18.87	18.90	-12.8	20,134	-0.06%
2020/04/14	2	18.45	64	18.41	18.50	-62	19,874	-0.31%
2020/04/13	43	18.13	3	18.23	18.15	40	19,681	0.20%
2020/04/10	9	18.48	4	18.48	18.70	5	19,420	0.03%
2020/04/09	8	18.34	32	18.37	18.35	-24	19,230	-0.12%
2020/04/08	1	18.05	54	18.23	18.30	-53	19,084	-0.28%
2020/04/07	5	18.05	2	18.10	18.10	3	18,940	0.02%
2020/04/06	11	17.72	0	0.00	17.95	11	18,833	0.06%
2020/04/01	22	17.84	0	0.00	17.80	22	18,499	0.12%
2020/03/31	10	18.03	0.6	18.20	18.05	9.5	18,287	0.05%
2020/03/30	5	17.91	13	17.98	18.05	-8	18,042	-0.04%
2020/03/27	31	18.32	5	18.27	18.10	26	17,787	0.15%
2020/03/26	2	17.93	7	17.92	18.00	-5	17,500	-0.03%
2020/03/25	12	17.89	33	17.95	17.95	-21	17,513	-0.12%
2020/03/24	7	17.64	2	17.70	17.50	5	16,969	0.03%
2020/03/23	3	16.88	2	16.90	17.00	1	16,761	0.01%
2020/03/20	27	16.97	116.3	17.26	17.65	-89.3	16,517	-0.54%	大賣/
2020/03/19	24	16.45	52	16.53	16.15	-28	15,734	-0.18%
2020/03/18	31.5	17.52	28	17.57	17.50	3.5	14,982	0.02%
2020/03/17	75	17.95	37.2	17.93	17.85	37.8	14,459	0.26%
2020/03/16	63	19.04	0	0.00	18.75	63	13,625	0.46%
2020/03/13	42.6	18.84	59	18.80	19.55	-16.4	13,086	-0.13%
2020/03/12	75.8	20.09	65	20.07	20.00	10.8	12,287	0.09%
2020/03/11	38.5	20.86	4	20.90	20.75	34.5	11,610	0.30%
2020/03/10	51	20.64	21.4	20.71	20.90	29.6	11,333	0.26%
2020/03/09	181	21.11	1	21.10	21.05	180	10,878	1.65%	大買/鉅額交易
2020/03/06	14	21.42	0	0.00	21.40	14	10,379	0.13%
2020/03/05	2	21.60	50	21.60	21.65	-48	10,227	-0.47%
2020/03/03	8	21.46	0	0.00	21.45	8	10,137	0.08%
2020/03/02	122	21.29	0	0.00	21.25	122	10,019	1.22%	大買/鉅額交易
2020/02/27	19	21.54	3.1	21.55	21.55	15.9	10,055	0.16%
2020/02/26	18	21.56	3	21.57	21.55	15	9,910	0.15%
2020/02/25	35	21.60	0	0.00	21.65	35	9,729	0.36%
2020/02/24	51	21.72	0	0.00	21.70	51	9,605	0.53%
2020/02/21	30	21.98	2	21.95	21.90	28	9,320	0.30%
2020/02/20	39	22.12	0	0.00	22.10	39	9,135	0.43%
2020/02/19	2	22.05	1	21.90	22.15	1	8,980	0.01%
2020/02/18	5.5	21.87	0	0.00	21.90	5.5	8,824	0.06%
2020/02/17	9	21.80	1	21.80	21.85	8	8,926	0.09%
2020/02/14	9	21.81	0	0.00	21.85	9	8,987	0.10%
2020/02/13	16	21.84	0	0.00	21.85	16	8,991	0.18%
2020/02/12	4	21.76	0	0.00	21.80	4	9,133	0.04%
2020/02/11	2	21.78	30	21.80	21.75	-28	9,100	-0.31%
2020/02/10	5	21.65	23	21.65	21.75	-18	9,110	-0.20%
2020/02/07	15	21.82	10	21.90	21.80	5	9,049	0.06%
2020/02/06	7	21.95	3	21.97	21.90	4	9,067	0.04%
2020/02/05	21	21.66	25	21.65	21.75	-4	9,015	-0.04%
2020/02/04	14	21.55	0	0.00	21.60	14	8,980	0.16%
2020/02/03	24	21.28	11	21.14	21.40	13	9,020	0.14%
2020/01/31	27	21.66	0	0.00	21.65	27	8,818	0.31%
2020/01/30	112	21.67	13	21.74	21.50	99	8,640	1.15%	大買/
2020/01/20	7	22.47	4	22.38	22.45	3	7,973	0.04%
2020/01/17	4	22.24	0	0.00	22.30	4	7,876	0.05%
2020/01/16	10	22.20	1	22.15	22.20	9	7,915	0.11%
2020/01/15	3	22.22	0	0.00	22.25	3	7,924	0.04%
2020/01/14	5	22.20	4	22.21	22.30	1	7,920	0.01%
2020/01/13	15.5	22.18	0	0.00	22.20	15.5	7,889	0.20%
2020/01/10	0	0.00	0.2	22.00	22.00	-0.2	7,800	0.00%
2020/01/09	7	21.91	4	21.93	21.90	3	7,784	0.04%
2020/01/08	8	21.87	2	21.80	21.80	6	7,815	0.08%
2020/01/07	0	0.00	0.8	22.00	22.00	-0.8	7,773	-0.01%
2020/01/06	8	21.91	0	0.00	21.90	8	7,792	0.10%
2020/01/03	5	22.00	0	0.00	22.05	5	7,834	0.06%
2019/12/31	9	22.02	2	22.00	22.00	7	7,849	0.09%
2019/12/30	1	22.00	0	0.00	22.10	1	7,829	0.01%
2019/12/27	0	0.00	1	22.10	22.10	-1	7,820	-0.01%
2019/12/26	3	21.95	0	0.00	22.00	3	7,860	0.04%
2019/12/25	4	21.91	0	0.00	21.95	4	8,036	0.05%
2019/12/24	6	21.95	2	21.95	21.95	4	8,136	0.05%
2019/12/23	11	21.95	0	0.00	22.05	11	8,179	0.13%
2019/12/20	7	22.03	0	0.00	21.85	7	8,199	0.09%
2019/12/19	10	22.15	5	22.15	22.20	5	7,982	0.06%
2019/12/18	10	22.00	0	0.00	22.20	10	7,992	0.13%
2019/12/16	7	21.80	0.1	21.90	21.80	6.9	8,078	0.09%
2019/12/13	3	21.82	0	0.00	21.85	3	8,162	0.04%
2019/12/12	5	21.75	5	21.75	21.75	0	8,200	0.00%
2019/12/11	1	21.65	1	21.75	21.75	0	8,213	0.00%
2019/12/10	2	21.68	0	0.00	21.65	2	8,385	0.02%
2019/12/09	2.5	21.64	1	21.65	21.75	1.5	8,565	0.02%
2019/12/06	9	21.61	0	0.00	21.60	9	8,696	0.10%
2019/12/05	2	21.70	0	0.00	21.70	2	8,719	0.02%
2019/12/04	13	21.65	0	0.00	21.75	13	8,783	0.15%
2019/12/03	4	21.65	0	0.00	21.75	4	8,850	0.05%
2019/12/02	1	21.65	4	21.65	21.70	-3	8,940	-0.03%
2019/11/29	5	21.74	0	0.00	21.70	5	8,940	0.06%
2019/11/28	2	21.83	2	21.90	21.90	0	8,922	0.00%
2019/11/27	1	21.85	0.1	21.95	21.95	0.9	9,056	0.01%
2019/11/26	2	21.78	3	21.97	21.75	-1	9,130	-0.01%
2019/11/25	0	0.00	1	21.90	21.90	-1	8,720	-0.01%
2019/11/21	6.5	21.71	0	0.00	21.70	6.5	9,034	0.07%
2019/11/20	2	21.80	1	21.80	21.90	1	8,972	0.01%
2019/11/19	40	21.85	1	21.90	21.90	39	9,012	0.43%
2019/11/15	0	0.00	1.1	21.85	21.80	-1.1	9,174	-0.01%
2019/11/14	32	21.63	0	0.00	21.60	32	9,331	0.34%
2019/11/13	4	21.88	0.1	21.90	21.80	3.9	9,501	0.04%
2019/11/12	7	21.99	1	22.05	22.00	6	10,102	0.06%
2019/11/11	8	21.96	0	0.00	22.00	8	10,672	0.07%
2019/11/08	7	22.24	0	0.00	22.30	7	10,799	0.06%
2019/11/07	3	22.28	31.2	22.36	22.35	-28.2	11,049	-0.26%
2019/11/06	0	0.00	2	22.30	22.40	-2	11,094	-0.02%
2019/11/05	3	22.13	2.2	22.18	22.30	0.8	11,250	0.01%
2019/11/04	2	22.10	0	22.15	22.20	2	11,384	0.02%
2019/11/01	8	21.89	1	22.00	22.05	7	11,523	0.06%
2019/10/31	3.9	21.90	7	21.95	21.90	-3.1	11,689	-0.03%
2019/10/30	11	21.74	20	21.65	21.80	-9	11,664	-0.08%
2019/10/29	3	21.55	0	0.00	21.60	3	11,879	0.03%
2019/10/28	4	21.50	2	21.55	21.55	2	12,030	0.02%
2019/10/25	1	21.40	10	21.40	21.50	-9	12,094	-0.07%
2019/10/22	0	0.00	0.5	21.35	21.35	-0.5	12,355	0.00%
2019/10/21	0	0.00	0.7	21.30	21.30	-0.7	12,387	-0.01%
2019/10/18	0	0.00	1	21.20	21.20	-1	12,427	-0.01%
2019/10/16	1.9	21.22	0.1	21.25	21.25	1.8	12,497	0.01%
2019/10/15	0	0.00	1	21.10	21.20	-1	12,529	-0.01%
2019/10/14	0	0.00	1	21.15	21.20	-1	12,570	-0.01%
2019/10/09	2	21.00	0	0.00	21.10	2	12,596	0.02%
2019/10/08	1.2	21.08	3.1	21.12	21.20	-1.9	12,633	-0.01%
2019/10/07	1	21.00	0	0.00	21.10	1	12,751	0.01%
2019/10/04	1	21.05	0	0.00	21.10	1	12,932	0.01%
2019/10/03	1	21.05	6.3	21.06	21.05	-5.3	12,971	-0.04%
2019/10/02	3	21.25	4	21.35	21.20	-1	12,951	-0.01%
2019/09/27	16	21.00	10.5	20.96	20.95	5.5	12,776	0.04%
2019/09/26	2	21.10	0	21.20	21.15	2	12,765	0.02%
2019/09/25	2	21.10	0	0.00	21.15	2	12,843	0.02%
2019/09/23	3	21.23	3	21.20	21.25	0	12,895	0.00%
2019/09/20	0	0.00	0.2	21.30	21.25	-0.2	12,970	0.00%
2019/09/19	0	0.00	0	21.25	21.20	0	12,766	0.00%
2019/09/18	3	21.22	0	0.00	21.20	3	12,728	0.02%
2019/09/17	15	20.95	24	20.96	21.10	-9	12,648	-0.07%
2019/09/16	9	20.91	0	0.00	20.95	9	12,747	0.07%
2019/09/12	21	20.95	7.3	21.00	20.95	13.7	12,772	0.11%
2019/09/11	0	0.00	2.3	20.91	20.95	-2.3	12,872	-0.02%
2019/09/10	1	20.65	2.4	20.75	20.85	-1.4	12,801	-0.01%
2019/09/09	2	20.45	0	20.55	20.50	2	12,754	0.02%
2019/09/06	0	0.00	1	20.25	20.30	-1	12,782	-0.01%
2019/09/05	1	20.05	13	20.19	20.15	-12	12,841	-0.09%
2019/09/04	3	19.92	0	0.00	20.00	3	13,162	0.02%
2019/09/03	3	19.93	0	0.00	19.90	3	13,435	0.02%
2019/09/02	2	19.95	2	19.95	20.00	0	13,540	0.00%
2019/08/30	0	0.00	25	19.90	19.95	-25	13,619	-0.18%
2019/08/29	0.3	19.75	0	0.00	19.70	0.3	13,587	0.00%
2019/08/28	3	19.70	0	0.00	19.65	3	13,623	0.02%
2019/08/27	24.1	19.70	0	0.00	19.75	24.1	13,695	0.18%
2019/08/26	9.2	19.67	0	0.00	19.65	9.2	13,660	0.07%
2019/08/23	1	19.85	25	19.90	19.90	-24	13,694	-0.18%
2019/08/22	3	19.87	0	0.00	19.90	3	13,762	0.02%
2019/08/21	13	19.85	0	0.00	19.85	13	14,122	0.09%
2019/08/20	2	19.93	25	20.00	19.95	-23	14,070	-0.16%
2019/08/19	14	19.96	25	20.00	19.95	-11	14,005	-0.08%
2019/08/16	20	19.60	1	19.60	19.85	19	13,875	0.14%
2019/08/15	56.7	19.62	7	19.61	19.65	49.7	13,621	0.37%
2019/08/14	66	21.44	10	21.35	21.50	56	13,136	0.43%
2019/08/13	107	21.26	4	21.30	21.20	103	12,625	0.82%	大買/鉅額交易
2019/08/12	7	21.35	2	21.45	21.40	5	12,379	0.04%
2019/08/08	1	21.30	0	0.00	21.35	1	12,229	0.01%
2019/08/07	3	21.22	0	0.00	21.25	3	12,227	0.02%
2019/08/06	6	21.10	2	20.95	21.20	4	12,198	0.03%
2019/08/02	5	21.30	0	0.00	21.35	5	11,943	0.04%
2019/08/01	8	21.73	3	21.75	21.60	5	11,832	0.04%
2019/07/31	1	21.80	0	0.00	21.95	1	11,746	0.01%
2019/07/29	1	21.70	820	21.68	21.70	-819	11,429	-7.17%	大賣/鉅額交易
2019/07/26	22	21.69	0	0.00	21.70	22	11,397	0.19%
2019/07/25	0	0.00	1	21.70	21.70	-1	11,489	-0.01%
2019/07/24	1.5	21.42	37	21.40	21.45	-35.5	11,645	-0.31%
2019/07/23	0	0.00	1,000	21.41	21.40	-1,000	11,654	-8.58%	大賣/鉅額交易
2019/07/19	0	0.00	24	21.35	21.35	-24	11,637	-0.21%
2019/07/18	5	21.20	5	21.30	21.30	0	11,666	0.00%
2019/07/17	5	21.10	6	21.28	21.30	-1	11,652	-0.01%
2019/07/16	5	21.15	899	21.14	21.20	-894	11,570	-7.73%	大賣/鉅額交易
2019/07/15	3	21.20	0	0.00	21.20	3	11,519	0.03%
2019/07/11	0	0.00	20	21.15	21.20	-20	11,363	-0.18%
2019/07/10	0	0.00	10	20.95	21.00	-10	11,190	-0.09%
2019/07/09	3	20.80	10	20.85	20.85	-7	11,054	-0.06%
2019/07/02	20	20.75	0	0.00	20.80	20	11,116	0.18%
2019/07/01	2	20.83	0	0.00	20.75	2	11,019	0.02%
2019/06/28	1	20.85	0	0.00	20.85	1	10,919	0.01%
2019/06/27	0	0.00	115	20.91	21.00	-115	10,963	-1.05%	大賣/鉅額交易
2019/06/26	0	0.00	1	20.80	20.80	-1	10,968	-0.01%
2019/06/25	1	20.85	0	0.00	20.95	1	10,949	0.01%
2019/06/24	0	0.00	2	20.90	20.95	-2	10,948	-0.02%
2019/06/21	24	20.78	0	0.00	20.75	24	10,882	0.22%
2019/06/20	6	20.93	5	20.90	20.90	1	10,707	0.01%
2019/06/19	0	0.00	19	20.90	21.00	-19	10,603	-0.18%
2019/06/18	0	0.00	3	20.63	20.65	-3	10,345	-0.03%
2019/06/17	3	20.57	0	0.00	20.65	3	10,326	0.03%
2019/06/14	0	0.00	15	20.54	20.50	-15	10,293	-0.15%
2019/06/13	3	20.20	0	0.00	20.45	3	10,214	0.03%
2019/06/12	33	20.33	11	20.43	20.45	22	10,194	0.22%
2019/06/11	26.3	20.89	9	20.97	20.80	17.3	9,793	0.18%
2019/06/06	5	21.05	7	21.20	21.30	-2	9,389	-0.02%
2019/06/05	6	21.00	5	21.05	21.10	1	9,333	0.01%
2019/06/04	5	20.99	0	0.00	21.00	5	9,266	0.05%
2019/05/31	0	0.00	72	20.76	20.95	-72	9,113	-0.79%
2019/05/30	1	20.50	60	20.62	20.75	-59	8,921	-0.66%
2019/05/29	2	20.45	0	0.00	20.50	2	8,907	0.02%
2019/05/28	5	20.55	0	0.00	20.55	5	8,985	0.06%
2019/05/27	9	20.40	0	0.00	20.40	9	8,657	0.10%
2019/05/24	0	0.00	701	20.27	20.30	-701	8,653	-8.10%	大賣/鉅額交易
2019/05/23	6	20.20	0	0.00	20.25	6	8,681	0.07%
2019/05/22	4	20.33	5	20.25	20.30	-1	8,674	-0.01%
2019/05/21	1	20.25	1	20.40	20.40	0	8,763	0.00%
2019/05/17	1	20.00	10	19.95	19.90	-9	8,520	-0.11%
2019/05/16	1	20.00	0	0.00	19.90	1	8,501	0.01%
2019/05/15	10	20.05	1	20.10	20.00	9	8,434	0.11%
2019/05/14	6.3	19.96	0	0.00	19.95	6.3	8,454	0.07%
2019/05/10	0	0.00	2	20.13	20.10	-2	8,407	-0.02%
2019/05/09	50	20.05	0	0.00	20.05	50	8,385	0.60%
2019/05/08	20	20.05	1	20.05	20.20	19	8,300	0.23%
2019/05/07	3.9	20.06	1	20.05	20.10	2.9	8,221	0.04%
2019/05/06	35	19.98	0	0.00	20.00	35	8,299	0.42%
2019/05/03	37	20.16	0	0.00	20.20	37	8,142	0.45%
2019/05/02	30	20.23	6	20.20	20.25	24	8,057	0.30%
2019/04/30	39.3	20.15	1	20.20	20.20	38.3	7,910	0.48%
2019/04/26	1	19.60	2	19.70	19.70	-1	7,604	-0.01%
2019/04/25	5.5	19.61	0.1	19.65	19.70	5.4	7,579	0.07%
2019/04/24	0	0.00	26	19.51	19.60	-26	7,527	-0.35%
2019/04/23	1	19.30	21	19.35	19.40	-20	7,526	-0.27%
2019/04/22	0	0.00	6.2	19.35	19.35	-6.2	7,517	-0.08%
2019/04/19	2	19.20	0	0.00	19.30	2	7,575	0.03%
2019/04/16	1	19.25	1	19.25	19.20	0	7,712	0.00%
2019/04/15	1	19.25	1	19.30	19.30	0	7,796	0.00%
2019/04/12	0	0.00	0.2	19.25	19.25	-0.2	7,775	0.00%
2019/04/11	2	19.20	0	0.00	19.20	2	7,745	0.03%
2019/04/10	2	19.20	1.1	19.21	19.30	0.9	7,714	0.01%
2019/04/09	20	19.25	0	0.00	19.25	20	7,695	0.26%
2019/04/08	5	19.25	300	19.25	19.25	-295	7,734	-3.81%	大賣/鉅額交易
2019/04/03	6	19.25	0	0.00	19.20	6	7,702	0.08%
2019/04/02	3	19.25	0	0.00	19.25	3	7,731	0.04%
2019/04/01	4	19.25	0	0.00	19.25	4	7,772	0.05%
2019/03/29	0	0.00	200	19.15	19.40	-200	7,667	-2.61%	大賣/鉅額交易
2019/03/28	4	19.06	0	0.00	19.05	4	7,613	0.05%
2019/03/27	1	19.15	0	0.00	19.15	1	7,663	0.01%
2019/03/25	0	0.00	0.2	19.15	19.15	-0.2	7,900	0.00%
2019/03/22	11	19.20	0	0.00	19.25	11	7,883	0.14%
2019/03/21	0	0.00	4	19.33	19.35	-4	7,913	-0.05%
2019/03/20	15.1	19.28	3	19.30	19.30	12.1	7,963	0.15%
2019/03/18	1	19.05	6	19.05	19.10	-5	7,873	-0.06%
2019/03/15	1	19.00	1	18.95	19.00	0	7,920	0.00%
2019/03/14	6	18.91	0	0.00	18.95	6	7,832	0.08%
2019/03/13	5	18.85	0	0.00	18.95	5	7,925	0.06%
2019/03/12	0.3	18.90	1	18.90	18.90	-0.7	7,962	-0.01%
2019/03/08	320	18.75	0	0.00	18.75	320	7,958	4.02%	大買/鉅額交易
2019/03/07	0	18.90	1	18.80	18.80	-1	8,163	-0.01%
2019/03/06	10	18.82	0	0.00	18.90	10	8,165	0.12%
2019/03/05	1	18.80	0	0.00	18.85	1	8,175	0.01%
2019/03/04	1	18.85	0	0.00	18.85	1	8,200	0.01%
2019/02/27	0.3	18.85	0	0.00	18.90	0.3	8,112	0.00%
2019/02/25	1	18.65	0	0.00	18.70	1	7,871	0.01%
2019/02/22	0	0.00	1	18.65	18.65	-1	7,863	-0.01%
2019/02/20	0	0.00	8.1	18.55	18.55	-8.1	7,842	-0.10%
2019/02/19	1	18.45	0	0.00	18.45	1	7,774	0.01%
2019/02/15	9	18.33	0	0.00	18.30	9	7,738	0.12%
2019/02/14	2.3	18.40	2	18.45	18.40	0.3	7,675	0.00%
2019/02/13	17	18.44	14.1	18.55	18.40	2.9	7,614	0.04%
2019/02/12	0.3	18.50	0	0.00	18.50	0.3	7,519	0.00%
2019/02/11	3	18.50	2	18.50	18.45	1	7,493	0.01%
2019/01/30	1.3	18.44	0	0.00	18.45	1.3	7,463	0.02%
2019/01/29	2.3	18.36	1	18.35	18.40	1.3	7,361	0.02%
2019/01/28	0	0.00	2	18.40	18.45	-2	7,326	-0.03%
2019/01/25	0	18.40	13	18.41	18.45	-13	7,334	-0.18%
2019/01/23	1.5	18.20	15	18.20	18.25	-13.5	7,352	-0.18%
2019/01/18	0	0.00	4.1	18.13	18.25	-4.1	7,347	-0.06%
2019/01/17	0	0.00	10	18.00	18.05	-10	7,364	-0.14%
2019/01/15	1	18.05	0	0.00	18.10	1	7,486	0.01%
2019/01/10	0	0.00	15.6	17.90	17.95	-15.6	7,570	-0.21%
2019/01/09	5	17.90	17	17.90	17.95	-12	7,629	-0.16%
2019/01/08	8	17.63	0	0.00	17.70	8	7,618	0.11%
2019/01/07	0	0.00	0.1	17.75	17.80	-0.1	7,729	0.00%
2019/01/03	2	17.40	0	0.00	17.50	2	8,406	0.02%
2019/01/02	2	17.35	0	0.00	17.40	2	8,432	0.02%
2018/12/28	0.3	17.50	0	0.00	17.50	0.3	8,453	0.00%
2018/12/26	3	17.33	0	0.00	17.30	3	8,684	0.03%
2018/12/24	1	17.45	3	17.55	17.55	-2	8,713	-0.02%
2018/12/22	1	17.40	0	0.00	17.45	1	8,691	0.01%
2018/12/21	1	17.45	0	0.00	17.40	1	8,760	0.01%
2018/12/20	2	17.45	0	0.00	17.55	2	8,755	0.02%
2018/12/19	1	17.50	0	0.00	17.60	1	8,709	0.01%
2018/12/18	6	17.45	4	17.45	17.45	2	8,639	0.02%
2018/12/14	11	17.50	1	17.55	17.55	10	8,798	0.11%
2018/12/13	22.4	17.59	0	0.00	17.60	22.4	8,807	0.25%
2018/12/11	0	0.00	9	17.60	17.60	-9	8,802	-0.10%
2018/12/10	2	17.53	1	17.55	17.60	1	8,851	0.01%
2018/12/07	1	17.65	0	0.00	17.70	1	8,813	0.01%
2018/12/06	5	17.60	0	0.00	17.70	5	8,826	0.06%
2018/12/05	10	17.70	0	0.00	17.75	10	8,714	0.11%
2018/12/04	0	0.00	1	17.80	17.85	-1	8,735	-0.01%
2018/11/30	2	17.65	400	17.70	17.55	-398	8,695	-4.58%	大賣/鉅額交易
2018/11/29	5	17.70	0	0.00	17.65	5	8,555	0.06%
2018/11/26	1	17.70	0	0.00	17.70	1	8,501	0.01%
2018/11/20	0.2	17.70	0	0.00	17.70	0.2	8,561	0.00%
2018/11/16	4	17.80	0	0.00	17.80	4	8,575	0.05%
2018/11/14	0	0.00	42.2	17.70	17.70	-42.2	8,715	-0.48%
2018/11/13	0.3	17.70	0	0.00	17.60	0.3	8,848	0.00%
2018/11/08	2	17.60	0	0.00	17.70	2	9,848	0.02%
2018/11/07	0	0.00	1	17.60	17.65	-1	9,919	-0.01%
2018/11/05	0	0.00	1	17.35	17.55	-1	10,444	-0.01%
2018/11/02	0	0.00	1	17.30	17.50	-1	10,551	-0.01%
2018/11/01	3.3	17.30	0	0.00	17.40	3.3	10,719	0.03%
2018/10/31	0.3	17.45	3	17.45	17.45	-2.7	10,817	-0.02%
2018/10/30	0	0.00	1	17.30	17.35	-1	10,711	-0.01%
2018/10/29	1	17.10	0	0.00	17.15	1	10,732	0.01%
2018/10/26	1	17.20	4	17.20	17.25	-3	10,803	-0.03%
2018/10/25	0	0.00	1	17.25	17.25	-1	10,853	-0.01%
2018/10/24	432	17.37	4	17.21	17.30	428	11,042	3.88%	大買/鉅額交易
2018/10/23	3	17.35	0	0.00	17.30	3	11,101	0.03%
2018/10/22	2	17.45	0	0.00	17.50	2	11,146	0.02%
2018/10/18	0.1	17.55	0	0.00	17.50	0.1	11,035	0.00%
2018/10/17	4	17.46	0	0.00	17.50	4	11,046	0.04%
2018/10/16	11	17.40	0	0.00	17.50	11	10,974	0.10%
2018/10/15	23	17.53	0	0.00	17.45	23	10,855	0.21%
2018/10/12	6	17.43	0	0.00	17.75	6	10,710	0.06%
2018/10/11	16	17.65	1	17.75	17.50	15	10,559	0.14%
2018/10/09	0	0.00	3	18.08	18.10	-3	9,993	-0.03%
2018/10/08	0	0.00	1	18.00	18.05	-1	9,952	-0.01%
2018/10/05	2	18.00	0	0.00	18.00	2	9,914	0.02%
2018/10/04	1	18.25	0	0.00	18.15	1	9,755	0.01%
2018/10/03	0.1	18.40	0	0.00	18.40	0.1	9,623	0.00%
2018/10/02	1	18.35	0	0.00	18.35	1	9,619	0.01%
2018/10/01	0	0.00	0.1	18.55	18.55	-0.1	9,520	0.00%
2018/09/27	1	18.40	2.1	18.50	18.50	-1.1	9,516	-0.01%
2018/09/25	600	18.45	1	18.45	18.45	599	9,466	6.33%	大買/鉅額交易
2018/09/21	1,100	18.37	2	18.35	18.50	1,098	9,403	11.68%	大買/鉅額交易
2018/09/20	639.1	18.22	0.1	18.30	18.30	639	9,211	6.94%	大買/鉅額交易
2018/09/19	1,400	18.09	2.3	18.15	18.15	1,397.7	9,210	15.18%	大買/鉅額交易
2018/09/18	0	0.00	4	18.00	18.05	-4	9,231	-0.04%
2018/09/17	3	17.95	0	0.00	17.95	3	9,237	0.03%
2018/09/14	1.1	18.00	10.2	18.00	18.00	-9.2	9,266	-0.10%
2018/09/12	1	17.80	1	17.80	17.95	0	9,314	0.00%
2018/09/11	2	17.80	0	0.00	17.85	2	9,380	0.02%
2018/09/07	4	17.80	2	17.85	17.85	2	9,789	0.02%
2018/09/06	1	17.75	0	0.00	17.75	1	9,844	0.01%
2018/09/05	4	17.85	0	0.00	17.80	4	9,826	0.04%
2018/09/04	1	17.95	0	0.00	18.00	1	9,801	0.01%
2018/09/03	6	17.94	0	0.00	17.95	6	9,912	0.06%
2018/08/31	0	0.00	10	17.93	18.00	-10	9,980	-0.10%
2018/08/30	9	17.90	0	0.00	17.95	9	10,074	0.09%
2018/08/29	5	17.95	0	0.00	18.00	5	10,095	0.05%
2018/08/27	2	17.80	0	0.00	17.80	2	10,144	0.02%
2018/08/24	1	17.85	10	17.95	17.85	-9	10,181	-0.09%
2018/08/23	1	17.90	0	0.00	17.95	1	10,610	0.01%
2018/08/22	2	18.00	0	0.00	18.00	2	10,759	0.02%
2018/08/21	1	17.80	0	0.00	17.90	1	10,681	0.01%
2018/08/20	2	17.75	0	0.00	17.75	2	10,650	0.02%
2018/08/17	1	17.50	0	0.00	17.55	1	10,577	0.01%
2018/08/16	57	17.43	15	17.42	17.45	42	10,537	0.40%
2018/08/15	5	18.62	0	0.00	18.65	5	10,139	0.05%
2018/08/14	6	18.60	21	18.65	18.70	-15	9,689	-0.15%
2018/08/13	2	18.55	1	18.65	18.55	1	9,543	0.01%
2018/08/10	4	18.59	0	0.00	18.75	4	9,299	0.04%
2018/08/09	10	18.50	900	18.47	18.50	-890	9,002	-9.89%	大賣/鉅額交易
2018/08/07	3	18.27	0	0.00	18.25	3	8,738	0.03%
2018/08/06	5	18.25	600	18.30	18.25	-595	8,609	-6.91%	大賣/鉅額交易
2018/08/01	1	18.30	0	0.00	18.35	1	8,438	0.01%
2018/07/31	0	0.00	1	18.20	18.35	-1	8,385	-0.01%
2018/07/27	2	17.90	71	17.95	18.00	-69	7,968	-0.87%
2018/07/16	5	17.75	0	0.00	17.70	5	8,056	0.06%
2018/07/13	2	17.80	0	0.00	17.80	2	8,103	0.02%
2018/07/10	10	17.65	0	0.00	17.70	10	8,159	0.12%
2018/07/06	1	17.55	0.1	17.60	17.55	0.9	8,193	0.01%
2018/07/05	401	17.57	0	0.00	17.60	401	8,171	4.91%	大買/鉅額交易
2018/06/28	1	17.50	0	0.00	17.50	1	8,117	0.01%
2018/06/25	0	0.00	1	17.65	17.60	-1	7,908	-0.01%
2018/06/22	14	17.56	2.3	17.61	17.55	11.7	7,893	0.15%
2018/06/21	2	17.63	0	0.00	17.60	2	7,786	0.03%
2018/06/19	14	17.65	0	0.00	17.60	14	7,755	0.18%
2018/06/15	12	17.75	1	17.75	17.85	11	7,568	0.15%
2018/06/14	3	17.83	0	0.00	17.80	3	7,344	0.04%
2018/06/07	0	0.00	42	18.07	18.10	-42	7,460	-0.56%
2018/06/06	0	0.00	1	17.90	17.95	-1	7,347	-0.01%
2018/06/05	0	0.00	2	17.95	17.95	-2	7,344	-0.03%
2018/06/01	3	17.75	0	0.00	17.80	3	7,288	0.04%
2018/05/31	1	17.70	2	17.90	17.90	-1	7,237	-0.01%
2018/05/30	1	17.70	0	0.00	17.65	1	6,865	0.01%
2018/05/28	5	17.80	0	0.00	17.85	5	6,772	0.07%
2018/05/25	1	17.80	0	0.00	17.75	1	6,837	0.01%
2018/05/24	1	17.70	0	0.00	17.75	1	6,835	0.01%
2018/05/23	1	17.75	0	0.00	17.75	1	6,889	0.01%
2018/05/22	0	0.00	2.2	17.80	17.80	-2.2	6,857	-0.03%
2018/05/18	40	17.85	0	0.00	17.80	40	7,018	0.57%
2018/05/17	3	17.90	0	0.00	17.90	3	7,132	0.04%
2018/05/16	33	17.93	0	0.00	17.90	33	7,183	0.46%
2018/05/15	0	0.00	1	17.95	18.00	-1	7,410	-0.01%
2018/05/14	1	17.90	0.7	17.90	17.90	0.3	7,812	0.00%
2018/05/11	0	0.00	1	17.85	17.85	-1	8,016	-0.01%
2018/05/10	4	17.76	0	0.00	17.80	4	8,184	0.05%
2018/05/09	493	17.75	0	0.00	17.75	493	8,278	5.96%	大買/鉅額交易
2018/05/08	10	17.75	0	0.00	17.80	10	8,549	0.12%
2018/05/07	3	17.75	0	0.00	17.75	3	8,590	0.03%
2018/05/04	24	17.82	0	0.00	17.80	24	8,630	0.28%
2018/05/03	2	17.90	0	0.00	17.90	2	8,633	0.02%
2018/05/02	0	0.00	11	18.00	18.00	-11	8,694	-0.13%
2018/04/30	5	17.85	0	0.00	17.95	5	8,689	0.06%
2018/04/27	1	17.75	0	0.00	17.85	1	8,665	0.01%
2018/04/25	0	0.00	1	17.75	17.80	-1	8,686	-0.01%
2018/04/23	0	17.80	1	17.80	17.80	-1	8,847	-0.01%
2018/04/20	11	17.80	0	0.00	17.75	11	8,867	0.12%
2018/04/19	1	17.80	32	17.81	17.85	-31	8,890	-0.35%
2018/04/17	43	17.66	0	0.00	17.75	43	8,923	0.48%
2018/04/13	6	17.80	0	0.00	17.80	6	9,015	0.07%
2018/04/11	0	0.00	170	17.75	17.75	-170	9,331	-1.82%	大賣/鉅額交易
2018/04/10	0	0.00	2	17.75	17.80	-2	9,366	-0.02%
2018/04/09	0	0.00	15	17.65	17.65	-15	9,334	-0.16%
2018/04/02	1	17.55	0	0.00	17.55	1	9,337	0.01%
2018/03/31	1	17.60	0	0.00	17.60	1	9,408	0.01%
2018/03/30	0	0.00	2	17.55	17.60	-2	9,444	-0.02%
2018/03/29	2	17.50	0	0.00	17.50	2	9,405	0.02%
2018/03/26	3	17.35	0	0.00	17.45	3	9,332	0.03%
2018/03/23	6	17.42	2	17.45	17.45	4	9,329	0.04%
2018/03/22	10	17.60	30	17.65	17.60	-20	9,279	-0.22%
2018/03/21	6	17.55	5	17.60	17.60	1	9,264	0.01%
2018/03/20	11	17.50	0.1	17.55	17.55	10.9	9,377	0.12%
2018/03/19	0	0.00	2	17.60	17.60	-2	9,332	-0.02%
2018/03/16	1	17.50	16	17.57	17.60	-15	9,311	-0.16%
2018/03/14	0	0.00	5	17.45	17.45	-5	9,037	-0.06%
2018/03/13	1	17.45	0	0.00	17.45	1	9,082	0.01%
2018/03/08	0	0.00	10	17.15	17.15	-10	9,006	-0.11%
2018/03/07	2	17.10	1	17.15	17.10	1	9,156	0.01%
2018/03/06	0	0.00	2	17.10	17.10	-2	9,200	-0.02%
2018/03/05	1	17.00	0	0.00	16.95	1	9,444	0.01%
2018/03/02	3	17.00	0	0.00	17.00	3	9,392	0.03%
2018/03/01	378	17.10	0	0.00	17.10	378	9,351	4.04%	大買/鉅額交易
2018/02/27	3	17.20	0	0.00	17.20	3	9,260	0.03%
2018/02/26	0	0.00	50	17.20	17.15	-50	9,153	-0.55%
2018/02/23	1	16.95	0	0.00	17.05	1	9,122	0.01%
2018/02/22	0	0.00	5	16.90	16.95	-5	9,212	-0.05%
2018/02/21	87	16.86	31	16.94	16.95	56	9,319	0.60%
2018/02/12	50	16.75	50	16.75	16.75	0	9,226	0.00%
2018/02/09	64	16.59	27	16.65	16.65	37	9,147	0.40%
2018/02/08	1,000	16.85	2	16.85	16.80	998	9,019	11.07%	大買/鉅額交易
2018/02/07	52	16.90	0	0.00	16.90	52	8,990	0.58%
2018/02/06	7	16.81	4	16.60	16.60	3	8,789	0.03%
2018/02/05	0	0.00	60	17.10	17.10	-60	8,392	-0.71%
2018/02/02	1,010	17.32	0	0.00	17.40	1,010	8,225	12.28%	大買/鉅額交易
2018/01/31	1	17.10	0	0.00	17.40	1	8,104	0.01%
2018/01/30	540.3	17.30	0	0.00	17.30	540.3	7,826	6.90%	大買/鉅額交易
2018/01/29	0	0.00	3	17.40	17.40	-3	7,743	-0.04%
2018/01/26	11	17.30	1	17.35	17.35	10	7,665	0.13%
2018/01/25	0	0.00	1	17.35	17.40	-1	7,627	-0.01%
2018/01/24	1	17.20	3	17.25	17.25	-2	7,529	-0.03%
2018/01/23	2	17.30	0	0.00	17.40	2	7,525	0.03%
2018/01/22	20	17.33	0	0.00	17.40	20	7,520	0.27%
2018/01/19	1	17.45	0	0.00	17.45	1	7,476	0.01%
2018/01/17	1	17.40	0	0.00	17.50	1	7,373	0.01%
2018/01/16	1	17.30	7	17.31	17.40	-6	7,316	-0.08%
2018/01/11	9	17.15	0	0.00	17.25	9	7,314	0.12%
2018/01/10	0	0.00	14	17.25	17.30	-14	7,440	-0.19%
2018/01/08	559	17.24	2	17.30	17.30	557	7,430	7.50%	大買/鉅額交易
2018/01/03	0.4	16.90	0	0.00	16.90	0.4	7,272	0.01%