華南金 (2880)-玉山券商分點個股進出

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

華南金

(2880)

可現股當沖

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

立即追蹤
本地時間:14:30

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

華南金 (2880)籌碼相關－玉山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山券商分點個股進出
玉山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	5.4	23.29	38.5	23.20	23.40	-33.2	11,047	-0.30%
2024/04/26	7.1	22.61	0.3	22.70	22.55	6.7	10,608	0.06%
2024/04/25	10.5	22.57	1	22.55	22.50	9.5	10,607	0.09%
2024/04/24	1.6	22.91	6	22.92	22.85	-4.5	10,530	-0.04%
2024/04/23	0.5	22.75	45.1	22.89	22.95	-44.6	10,765	-0.41%
2024/04/22	0	0.00	3	22.60	22.75	-3	10,871	-0.03%
2024/04/19	68.5	22.29	0.1	22.50	22.20	68.4	10,767	0.64%
2024/04/18	0	22.67	7	22.69	22.65	-7	10,495	-0.07%
2024/04/17	8.2	22.33	11.1	22.50	22.45	-2.8	10,422	-0.03%
2024/04/16	68.7	22.57	12.5	22.53	22.40	56.2	10,148	0.55%
2024/04/15	51.4	22.96	1.1	22.86	22.95	50.3	9,885	0.51%
2024/04/12	71.6	22.93	1.7	23.12	23.00	69.9	9,824	0.71%
2024/04/11	36	23.17	45.8	23.19	23.20	-9.8	9,588	-0.10%
2024/04/10	6.1	23.17	7.5	23.23	23.15	-1.4	9,512	-0.01%
2024/04/09	0	0.00	8	23.11	23.20	-8	9,512	-0.08%
2024/04/08	11.1	22.96	2.2	23.10	23.10	8.9	9,446	0.09%
2024/04/03	10.3	22.90	61	22.90	22.85	-50.7	9,417	-0.54%
2024/04/02	2.2	23.10	4	23.10	23.20	-1.8	9,368	-0.02%
2024/04/01	1.2	23.19	1	23.15	23.20	0.2	9,412	0.00%
2024/03/29	0	0.00	168.7	23.23	23.15	-168.7	9,418	-1.79%	大賣/鉅額交易
2024/03/28	13.1	22.88	97.3	22.82	22.90	-84.2	9,127	-0.92%
2024/03/27	31	23.01	0	0.00	23.00	31	9,025	0.34%
2024/03/26	73.5	23.03	64.2	23.04	23.05	9.3	9,034	0.10%
2024/03/25	5.9	22.90	39.4	22.81	22.90	-33.5	8,974	-0.37%
2024/03/22	4.1	22.95	10.2	23.01	22.95	-6.1	8,953	-0.07%
2024/03/21	18	22.87	93	22.95	23.00	-75	8,805	-0.85%
2024/03/20	94.9	22.57	10.3	22.61	22.55	84.6	8,693	0.97%
2024/03/19	20.1	22.77	6	22.84	22.80	14.1	8,611	0.16%
2024/03/18	5	23.04	42.6	22.97	22.95	-37.6	8,441	-0.44%
2024/03/15	8.1	22.85	58.6	22.87	23.00	-50.5	8,256	-0.61%
2024/03/14	19	22.62	127.1	22.73	22.80	-108.1	7,861	-1.38%	大賣/鉅額交易
2024/03/13	6	22.10	15.2	22.13	22.15	-9.2	7,452	-0.12%
2024/03/12	9	22.00	12.7	22.00	22.05	-3.7	7,346	-0.05%
2024/03/11	0.8	22.00	13.6	22.05	22.00	-12.8	7,352	-0.17%
2024/03/08	22.3	21.89	45.6	21.92	22.00	-23.3	7,333	-0.32%
2024/03/07	11.1	21.84	8.8	21.82	21.85	2.3	7,168	0.03%
2024/03/06	4.5	21.78	2.4	21.83	21.80	2.1	7,130	0.03%
2024/03/05	33.4	21.72	40.1	21.72	21.70	-6.7	7,926	-0.08%
2024/03/04	18.6	21.78	18.1	21.78	21.75	0.5	7,954	0.01%
2024/03/01	4.3	21.90	0	0.00	21.85	4.3	8,074	0.05%
2024/02/29	83.1	21.89	61.8	21.93	22.00	21.3	8,180	0.26%
2024/02/27	33.5	21.80	17.5	21.72	21.85	16	8,013	0.20%
2024/02/26	23.6	21.61	4	21.65	21.60	19.6	7,956	0.25%
2024/02/23	0.5	21.74	26.2	21.76	21.75	-25.7	7,966	-0.32%
2024/02/22	14	21.74	4	21.76	21.70	10	8,148	0.12%
2024/02/21	5.1	21.74	1	21.75	21.80	4.1	8,156	0.05%
2024/02/20	7.6	21.84	7	21.80	21.85	0.6	8,256	0.01%
2024/02/19	3.1	21.82	9	21.81	21.90	-5.9	8,389	-0.07%
2024/02/16	12.1	21.70	1.9	21.76	21.75	10.2	8,616	0.12%
2024/02/15	15.7	21.68	2	21.65	21.75	13.7	8,605	0.16%
2024/02/05	19	21.81	504	21.80	21.75	-485	8,515	-5.70%	大賣/鉅額交易
2024/02/02	505	21.80	7.7	21.86	21.90	497.3	8,448	5.89%	大買/鉅額交易
2024/02/01	0.2	21.75	3.6	21.82	21.85	-3.4	8,461	-0.04%
2024/01/31	0	0.00	16	21.63	21.60	-16	8,431	-0.19%
2024/01/30	8	21.50	1	21.55	21.50	7	8,387	0.08%
2024/01/29	6	21.70	8.6	21.75	21.75	-2.6	8,452	-0.03%
2024/01/26	0.3	21.60	1	21.40	21.65	-0.7	8,481	-0.01%
2024/01/25	0.6	21.44	0	0.00	21.40	0.6	8,491	0.01%
2024/01/24	13.3	21.40	0	21.45	21.40	13.3	8,466	0.16%
2024/01/23	63.3	21.31	1	21.25	21.35	62.3	8,485	0.73%
2024/01/22	4.2	21.26	3	21.25	21.25	1.2	8,592	0.01%
2024/01/19	2.5	21.13	0.8	21.23	21.20	1.7	8,570	0.02%
2024/01/18	13.2	21.10	1.5	21.20	21.10	11.7	8,609	0.14%
2024/01/17	176	21.09	0	0.00	21.05	176	8,642	2.04%	大買/鉅額交易
2024/01/16	25.4	21.55	1	21.45	21.45	24.4	8,394	0.29%
2024/01/15	6.1	21.94	1.4	21.97	21.85	4.7	8,238	0.06%
2024/01/12	0.4	22.05	0	0.00	22.00	0.4	8,368	0.00%
2024/01/11	0	0.00	113	22.10	22.10	-113	8,423	-1.34%	大賣/鉅額交易
2024/01/10	3.8	21.97	0	0.00	21.95	3.8	8,392	0.04%
2024/01/09	6	22.03	0	0.00	21.95	6	8,369	0.07%
2024/01/08	0	0.00	12.7	22.16	22.20	-12.7	8,386	-0.15%
2024/01/05	1.9	22.06	5	22.05	22.05	-3.1	8,390	-0.04%
2024/01/04	0	22.00	11	22.04	22.00	-11	8,524	-0.13%
2024/01/03	3.5	21.99	2	22.03	22.00	1.5	8,763	0.02%
2024/01/02	1.2	22.21	16.8	22.30	22.35	-15.6	8,734	-0.18%
2023/12/29	2	22.20	89	22.31	22.35	-87	8,785	-0.99%
2023/12/28	11	22.28	8	22.25	22.40	3	9,047	0.03%
2023/12/27	56	22.22	22	22.17	22.25	34	9,000	0.38%
2023/12/26	0	22.10	11	22.12	22.20	-11	8,957	-0.12%
2023/12/25	4.1	21.84	0	0.00	21.95	4.1	8,979	0.05%
2023/12/22	10	21.80	0	0.00	21.90	10	9,044	0.11%
2023/12/21	4.3	21.80	0	0.00	21.85	4.3	9,195	0.05%
2023/12/20	10.5	22.02	8	22.01	21.90	2.5	9,149	0.03%
2023/12/19	0	22.20	10	22.20	22.20	-10	9,049	-0.11%
2023/12/18	2	22.25	10	22.34	22.35	-8	9,185	-0.09%
2023/12/15	6	22.32	2	22.35	22.25	4	9,172	0.04%
2023/12/14	4.1	22.39	26	22.38	22.40	-21.9	9,009	-0.24%
2023/12/13	20.6	22.22	31.1	22.11	22.20	-10.5	8,829	-0.12%
2023/12/12	4.9	22.15	5.8	22.21	22.20	-0.9	8,996	-0.01%
2023/12/11	13.4	22.14	5.1	22.13	22.20	8.3	9,087	0.09%
2023/12/08	0	0.00	14.3	22.06	22.10	-14.3	9,091	-0.16%
2023/12/07	8.2	21.90	2.4	22.00	22.00	5.8	9,126	0.06%
2023/12/06	0	22.05	23.1	22.15	22.15	-23	9,160	-0.25%
2023/12/05	8.9	21.82	11	21.91	22.00	-2.1	9,092	-0.02%
2023/12/04	1.6	21.95	3	22.00	21.90	-1.4	9,084	-0.02%
2023/12/01	84.4	21.95	30	21.90	21.95	54.4	9,145	0.59%
2023/11/30	12	22.08	11.5	22.23	22.25	0.5	9,118	0.01%
2023/11/29	2	22.03	9	22.13	22.05	-7	8,298	-0.08%
2023/11/28	0	0.00	28.4	22.03	22.10	-28.4	8,178	-0.35%
2023/11/27	123.6	21.89	8.7	22.01	21.85	114.9	8,488	1.35%	大買/鉅額交易
2023/11/24	0	0.00	10	21.80	21.90	-10	8,357	-0.12%
2023/11/23	100.6	21.73	8	21.71	21.80	92.6	8,388	1.10%
2023/11/22	0.1	21.75	0	0.00	21.80	0.1	8,363	0.00%
2023/11/21	0	21.80	16.1	21.79	21.85	-16.1	8,432	-0.19%
2023/11/20	94	21.48	4	21.44	21.60	90	8,468	1.06%
2023/11/17	7.2	21.60	3	21.55	21.60	4.2	8,529	0.05%
2023/11/16	1	21.35	2	21.40	21.50	-1	8,413	-0.01%
2023/11/15	29.7	21.44	28	21.28	21.45	1.7	8,316	0.02%
2023/11/14	7.7	20.95	0	0.00	21.00	7.7	8,166	0.09%
2023/11/13	4.3	20.95	1	20.90	20.95	3.3	8,343	0.04%
2023/11/10	0.6	20.85	0.5	20.90	20.90	0.1	8,559	0.00%
2023/11/09	2.3	20.76	0.1	20.85	20.75	2.3	8,701	0.03%
2023/11/08	3	20.78	31.4	20.85	20.85	-28.4	8,821	-0.32%
2023/11/07	20	20.80	0	0.00	20.90	20	8,850	0.23%
2023/11/06	0.7	21.00	4	20.96	20.95	-3.3	8,959	-0.04%
2023/11/03	1.2	20.79	48.9	20.82	20.85	-47.7	8,904	-0.54%
2023/11/02	1	20.70	10.5	20.60	20.60	-9.5	8,963	-0.11%
2023/11/01	16.3	20.34	5	20.35	20.40	11.3	8,986	0.13%
2023/10/31	5	20.33	2	20.30	20.30	3	9,086	0.03%
2023/10/30	31.2	20.31	6.1	20.54	20.30	25.1	9,213	0.27%
2023/10/27	3	20.42	6	20.45	20.45	-3	9,210	-0.03%
2023/10/26	14.3	20.28	10	20.38	20.25	4.3	9,321	0.05%
2023/10/25	6.8	20.42	10.6	20.45	20.40	-3.9	9,265	-0.04%
2023/10/24	6.1	20.41	85	20.40	20.40	-78.9	9,230	-0.85%
2023/10/23	5.8	20.52	10	20.55	20.50	-4.2	9,231	-0.05%
2023/10/20	10.1	20.54	72	20.55	20.50	-61.9	9,209	-0.67%
2023/10/19	3.1	20.73	5	20.71	20.75	-1.9	9,104	-0.02%
2023/10/18	8.1	20.80	1	20.90	20.80	7.1	9,079	0.08%
2023/10/17	2.4	20.95	0	0.00	20.95	2.4	9,086	0.03%
2023/10/16	2.9	21.04	4.2	20.92	21.00	-1.3	9,076	-0.01%
2023/10/13	12.3	20.99	0	0.00	20.95	12.3	9,080	0.14%
2023/10/12	83.6	21.05	19.4	21.17	21.20	64.2	9,112	0.70%
2023/10/11	2.2	20.90	12.5	20.90	21.00	-10.3	9,086	-0.11%
2023/10/06	2.2	20.54	2.1	20.60	20.55	0.1	8,898	0.00%
2023/10/05	4.8	20.35	12.2	20.35	20.30	-7.4	8,934	-0.08%
2023/10/04	33.9	20.29	2	20.23	20.20	31.9	8,920	0.36%
2023/10/03	4.5	20.49	1	20.50	20.45	3.5	8,707	0.04%
2023/10/02	4.2	20.58	0.2	20.60	20.55	4	8,817	0.05%
2023/09/28	2.5	20.56	1	20.55	20.50	1.5	9,148	0.02%
2023/09/27	4.2	20.52	23	20.55	20.50	-18.8	9,172	-0.21%
2023/09/26	63.8	20.55	37	20.51	20.55	26.8	9,154	0.29%
2023/09/25	7.2	20.74	41	20.70	20.75	-33.8	9,020	-0.37%
2023/09/22	31	20.70	17	20.65	20.70	14	9,164	0.15%
2023/09/21	64.3	20.65	2	20.65	20.60	62.3	9,204	0.68%
2023/09/20	3.7	20.86	0.1	20.90	20.90	3.6	9,068	0.04%
2023/09/19	2	20.90	15	20.95	20.85	-13	9,071	-0.14%
2023/09/18	2.5	20.94	0	0.00	20.95	2.5	9,082	0.03%
2023/09/15	15.7	21.04	8.4	21.12	21.00	7.3	9,141	0.08%
2023/09/14	15	21.01	4	20.96	21.20	11	9,011	0.12%
2023/09/13	4.8	20.84	14	20.87	20.90	-9.2	8,930	-0.10%
2023/09/12	155.3	20.75	9	20.82	20.90	146.3	9,069	1.61%	大買/鉅額交易
2023/09/11	224.6	20.65	30.4	20.69	20.75	194.1	9,029	2.15%	大買/鉅額交易
2023/09/08	26	20.50	20	20.55	20.55	6	8,994	0.07%
2023/09/07	9.3	20.50	3	20.53	20.50	6.3	9,070	0.07%
2023/09/06	33.3	20.53	0	0.00	20.50	33.3	9,038	0.37%
2023/09/05	145.8	20.70	1	20.70	20.65	144.8	9,004	1.61%	大買/鉅額交易
2023/09/04	9.2	20.70	0	0.00	20.70	9.2	9,002	0.10%
2023/09/01	28.6	20.68	5	20.68	20.60	23.6	9,050	0.26%
2023/08/31	47.4	20.65	8	20.73	20.50	39.4	9,070	0.43%
2023/08/30	2.1	20.85	2	20.85	20.85	0.1	8,620	0.00%
2023/08/29	55.3	20.75	0	0.00	20.70	55.3	8,741	0.63%
2023/08/28	0	0.00	0.2	20.85	20.80	-0.2	8,757	0.00%
2023/08/25	27	20.63	10.9	20.61	20.60	16.1	9,983	0.16%
2023/08/24	37.6	20.73	66	20.70	20.70	-28.4	10,088	-0.28%
2023/08/23	15.8	20.83	1	20.80	20.80	14.8	10,050	0.15%
2023/08/22	8.5	20.95	0	0.00	20.90	8.5	10,047	0.08%
2023/08/21	16.7	20.89	1	20.90	20.90	15.6	10,108	0.15%
2023/08/18	42.8	20.84	69	20.84	20.80	-26.2	10,119	-0.26%
2023/08/17	37.3	20.87	0	20.95	20.85	37.2	10,146	0.37%
2023/08/16	24.6	21.67	9.1	21.70	21.60	15.5	10,018	0.16%
2023/08/15	26.8	21.98	0.7	22.02	21.90	26.1	9,945	0.26%
2023/08/14	13.5	22.13	15	22.14	22.15	-1.5	9,949	-0.01%
2023/08/11	2.6	22.37	13	22.39	22.30	-10.4	10,042	-0.10%
2023/08/10	4.3	22.33	2.5	22.36	22.30	1.8	10,069	0.02%
2023/08/09	0	22.25	4.2	22.30	22.30	-4.1	10,027	-0.04%
2023/08/08	12.1	22.15	0	0.00	22.10	12.1	10,034	0.12%
2023/08/07	3.8	22.24	1	22.35	22.25	2.8	9,991	0.03%
2023/08/04	2	22.20	0	0.00	22.25	2	10,055	0.02%
2023/08/02	10.1	22.26	4.8	22.27	22.15	5.3	10,028	0.05%
2023/08/01	12.1	22.34	5.8	22.44	22.55	6.3	9,979	0.06%
2023/07/31	34	22.34	22	22.39	22.25	12	9,921	0.12%
2023/07/28	22	22.25	1	22.25	22.20	21	9,898	0.21%
2023/07/27	2	22.30	0.2	22.25	22.30	1.8	9,934	0.02%
2023/07/26	2	22.25	7.7	22.23	22.20	-5.7	10,146	-0.06%
2023/07/25	11.7	22.05	0	0.00	22.10	11.7	11,061	0.11%
2023/07/24	13.6	21.98	6.3	21.94	21.90	7.3	11,060	0.07%
2023/07/21	6	22.14	7.7	22.17	22.10	-1.7	11,092	-0.02%
2023/07/20	5.1	22.24	51.3	22.21	22.25	-46.2	11,086	-0.42%
2023/07/19	8.3	22.05	4	22.10	22.10	4.3	11,039	0.04%
2023/07/18	1	22.15	7	22.24	22.15	-6	11,021	-0.05%
2023/07/17	2.8	22.15	5	22.05	22.20	-2.2	11,000	-0.02%
2023/07/14	5.1	21.90	14.3	21.96	22.05	-9.2	10,992	-0.08%
2023/07/13	3.3	21.87	1.3	21.87	21.85	2	10,937	0.02%
2023/07/12	23	21.84	2	21.70	21.85	21	10,975	0.19%
2023/07/11	0.7	21.82	11.1	21.84	21.80	-10.3	10,956	-0.09%
2023/07/10	10.2	21.46	33.4	21.54	21.40	-23.2	10,960	-0.21%
2023/07/07	15	21.40	2.4	21.47	21.40	12.6	10,921	0.12%
2023/07/06	74.3	21.71	2	21.60	21.60	72.3	10,801	0.67%
2023/07/05	17	22.02	1.6	22.05	22.00	15.4	10,449	0.15%
2023/07/04	32.4	22.06	0	0.00	22.05	32.4	10,363	0.31%
2023/07/03	9.6	22.15	11.2	22.13	22.10	-1.6	10,402	-0.02%
2023/06/30	26	22.09	15	22.18	22.20	11	10,462	0.11%
2023/06/29	13.1	22.20	17	22.21	22.15	-3.9	10,317	-0.04%
2023/06/28	31	22.14	2	22.20	22.15	29	10,277	0.28%
2023/06/27	0	0.00	0.1	22.25	22.20	-0.1	10,251	0.00%
2023/06/26	5	22.29	19.1	22.31	22.25	-14.1	10,263	-0.14%
2023/06/21	0	22.35	5	22.36	22.35	-5	10,281	-0.05%
2023/06/20	17.4	22.29	0	0.00	22.25	17.4	10,383	0.17%
2023/06/19	1.7	22.19	7	22.26	22.35	-5.3	10,418	-0.05%
2023/06/16	12.2	22.30	0.1	22.35	22.20	12.1	10,438	0.12%
2023/06/15	3.4	22.40	0.1	22.40	22.40	3.3	10,337	0.03%
2023/06/14	1.3	22.40	5	22.40	22.45	-3.7	10,473	-0.04%
2023/06/13	2.5	22.36	33	22.42	22.45	-30.5	10,744	-0.28%
2023/06/12	3.8	22.33	5	22.30	22.30	-1.2	10,905	-0.01%
2023/06/09	7.6	22.29	0	0.00	22.25	7.6	11,120	0.07%
2023/06/08	9.1	22.26	0	0.00	22.35	9.1	11,180	0.08%
2023/06/07	2.1	22.33	0	22.35	22.40	2.1	11,297	0.02%
2023/06/06	0.3	22.40	0	0.00	22.35	0.3	11,312	0.00%
2023/06/05	2.1	22.41	14.6	22.38	22.40	-12.5	11,368	-0.11%
2023/06/02	117.3	22.20	10	22.34	22.30	107.3	11,361	0.94%	大買/鉅額交易
2023/06/01	9	22.16	0	0.00	22.20	9	11,280	0.08%
2023/05/31	304.7	22.20	8.6	22.21	22.25	296.1	11,234	2.64%	大買/鉅額交易
2023/05/30	3.1	22.33	2	22.30	22.25	1.1	10,021	0.01%
2023/05/29	10.3	22.26	1	22.25	22.20	9.3	10,002	0.09%
2023/05/26	8.6	22.26	0	22.30	22.25	8.6	9,945	0.09%
2023/05/25	4.7	22.39	31	22.40	22.30	-26.3	9,922	-0.26%
2023/05/24	2	22.55	0	0.00	22.55	2	9,900	0.02%
2023/05/23	100.5	22.60	27.1	22.77	22.65	73.4	9,887	0.74%
2023/05/22	3.8	22.67	12	22.73	22.65	-8.1	9,796	-0.08%
2023/05/19	68	22.56	14.8	22.71	22.75	53.3	9,738	0.55%
2023/05/18	2.1	22.50	45.6	22.48	22.55	-43.5	9,576	-0.45%
2023/05/17	0	22.15	117	22.24	22.35	-117	9,499	-1.23%	大賣/鉅額交易
2023/05/16	101.1	22.01	15	22.05	22.10	86.1	9,301	0.93%	大買/
2023/05/15	8.5	21.80	0	21.85	21.95	8.5	9,289	0.09%
2023/05/12	14.6	21.94	10	22.00	21.90	4.6	9,310	0.05%
2023/05/11	16.4	22.10	3.4	22.14	22.10	13.1	9,303	0.14%
2023/05/10	14.7	22.08	39	22.14	22.20	-24.3	9,272	-0.26%
2023/05/09	0.3	22.04	5.2	22.04	22.05	-4.9	9,211	-0.05%
2023/05/08	3.6	21.98	63.7	22.00	22.00	-60.1	9,272	-0.65%
2023/05/05	13.3	21.97	1	21.95	22.00	12.3	9,200	0.13%
2023/05/04	18.2	21.94	0.4	21.90	21.95	17.8	9,216	0.19%
2023/05/03	6.4	21.87	63.2	21.85	21.85	-56.8	9,195	-0.62%
2023/05/02	21.2	21.84	17.9	21.79	21.90	3.3	9,429	0.04%
2023/04/28	178.9	21.82	17	21.90	21.90	161.9	9,633	1.68%	大買/鉅額交易
2023/04/27	3.2	22.79	1	22.90	22.80	2.2	8,832	0.02%
2023/04/26	2	22.83	9	22.92	22.95	-7	8,896	-0.08%
2023/04/25	3.6	22.87	18	22.90	22.80	-14.4	8,962	-0.16%
2023/04/24	0.2	22.80	2	22.80	22.85	-1.9	9,083	-0.02%
2023/04/21	493	22.80	2	22.75	22.80	491	9,307	5.28%	大買/鉅額交易
2023/04/20	1.8	22.83	0	0.00	22.75	1.8	9,398	0.02%
2023/04/19	2	22.85	206	22.84	22.80	-204	9,707	-2.10%	大賣/鉅額交易
2023/04/18	19.3	22.65	2.1	22.65	22.70	17.2	9,668	0.18%
2023/04/17	16.4	22.68	0	0.00	22.70	16.4	9,663	0.17%
2023/04/14	0.4	22.78	2.4	22.79	22.80	-1.9	9,598	-0.02%
2023/04/13	2.1	22.67	57.1	22.65	22.70	-54.9	9,682	-0.57%
2023/04/12	30.9	22.65	1	22.65	22.55	29.9	9,657	0.31%
2023/04/11	0	0.00	4	22.61	22.65	-4	9,705	-0.04%
2023/04/10	2.4	22.53	6	22.49	22.50	-3.6	9,680	-0.04%
2023/04/07	0.2	22.46	9	22.42	22.45	-8.8	9,662	-0.09%
2023/04/06	1.7	22.41	10	22.43	22.50	-8.3	9,663	-0.09%
2023/03/31	0	22.40	4.3	22.45	22.35	-4.3	9,602	-0.04%
2023/03/30	5.1	22.20	14	22.23	22.20	-8.9	9,499	-0.09%
2023/03/29	8	22.26	8	22.21	22.30	0	9,525	0.00%
2023/03/28	1.2	22.11	21	22.15	22.15	-19.8	9,641	-0.21%
2023/03/27	15.6	22.13	7	22.14	22.10	8.6	9,761	0.09%
2023/03/24	1.7	21.95	4	22.01	22.10	-2.3	9,921	-0.02%
2023/03/23	11.3	21.93	0	0.00	22.05	11.3	9,859	0.11%
2023/03/22	12.1	21.90	0	0.00	22.05	12.1	9,783	0.12%
2023/03/21	41.1	21.76	0	0.00	21.75	41.1	9,835	0.42%
2023/03/20	19.9	21.45	30	21.36	21.45	-10	9,787	-0.10%
2023/03/17	19.8	21.62	3	21.63	21.65	16.8	9,778	0.17%
2023/03/16	80.4	21.54	6	21.55	21.55	74.4	9,654	0.77%
2023/03/15	139.5	22.09	0	0.00	21.95	139.5	9,537	1.46%	大買/鉅額交易
2023/03/14	110	22.20	5.6	22.20	22.15	104.5	9,431	1.11%	大買/鉅額交易
2023/03/13	59.9	22.39	8.2	22.45	22.50	51.8	9,221	0.56%
2023/03/10	34.9	22.62	0.2	22.65	22.60	34.7	9,132	0.38%
2023/03/09	27	22.77	0	0.00	22.80	27	9,110	0.30%
2023/03/08	12	22.88	0	0.00	22.90	12	9,380	0.13%
2023/03/07	5.3	22.95	18.1	22.96	23.05	-12.7	9,353	-0.14%
2023/03/06	6.4	22.95	12.7	22.95	22.90	-6.2	9,487	-0.07%
2023/03/03	6.5	22.77	1	22.75	22.75	5.5	9,570	0.06%
2023/03/02	10	22.77	0	0.00	22.75	10	9,626	0.10%
2023/03/01	2.2	22.88	2	22.85	22.85	0.2	9,629	0.00%
2023/02/24	3.1	22.90	0	0.00	22.85	3.1	9,437	0.03%
2023/02/23	17.1	22.92	2.1	22.98	22.95	14.9	9,392	0.16%
2023/02/22	16.5	22.76	0.1	22.85	22.95	16.4	9,382	0.17%
2023/02/21	24.2	22.80	0	0.00	22.85	24.2	9,365	0.26%
2023/02/20	4.4	22.94	2.9	23.00	23.00	1.5	9,470	0.02%
2023/02/17	1	22.95	1	22.87	22.90	0	9,558	0.00%
2023/02/16	0	22.85	0.1	22.90	22.80	-0.1	9,756	0.00%
2023/02/15	17.6	22.81	0.1	22.85	22.75	17.5	9,975	0.18%
2023/02/14	0	22.95	33.5	22.98	23.00	-33.4	9,927	-0.34%
2023/02/13	4.6	22.61	10	22.79	22.75	-5.4	9,939	-0.05%
2023/02/10	6.3	22.63	0	0.00	22.70	6.3	9,897	0.06%
2023/02/09	33.7	22.57	3	22.57	22.55	30.7	9,857	0.31%
2023/02/08	9.9	22.62	1.1	22.65	22.60	8.8	9,868	0.09%
2023/02/07	12.7	22.62	0	0.00	22.60	12.7	9,878	0.13%
2023/02/06	18.4	22.64	0	0.00	22.60	18.4	9,844	0.19%
2023/02/03	0.1	22.90	2.5	22.77	22.75	-2.4	9,790	-0.02%
2023/02/02	5.3	22.85	0.2	22.90	22.80	5.1	9,861	0.05%
2023/02/01	2	22.85	0.1	23.00	22.90	2	9,863	0.02%
2023/01/31	122	23.03	1	23.05	22.75	121	9,935	1.22%	大買/鉅額交易
2023/01/30	129.9	23.22	152.3	23.32	23.40	-22.4	9,757	-0.23%	大買/大賣/
2023/01/17	60.8	22.96	0	0.00	22.95	60.8	9,472	0.64%
2023/01/16	0.8	23.00	48.1	23.15	23.20	-47.2	9,417	-0.50%
2023/01/13	19.3	22.83	0	22.90	22.80	19.3	9,417	0.20%
2023/01/12	14.2	22.96	77	22.85	22.85	-62.8	9,548	-0.66%
2023/01/11	1	23.40	0.3	23.40	23.20	0.8	9,506	0.01%
2023/01/10	6.6	23.44	4.7	23.34	23.50	2	9,402	0.02%
2023/01/09	2.2	23.34	123.1	23.22	23.40	-120.9	9,458	-1.28%	大賣/鉅額交易
2023/01/06	0.1	22.75	0	0.00	22.80	0.1	9,312	0.00%
2023/01/05	2.1	22.78	0	0.00	22.65	2.1	9,545	0.02%
2023/01/04	0.1	22.67	3	22.67	22.65	-2.9	9,605	-0.03%
2023/01/03	1.1	22.35	1	22.70	22.70	0.1	9,796	0.00%
2022/12/30	8.1	22.50	0.1	22.55	22.45	8	9,725	0.08%
2022/12/29	13.1	22.24	0	0.00	22.30	13.1	9,801	0.13%
2022/12/28	5	22.51	0.1	22.65	22.45	4.9	9,787	0.05%
2022/12/27	0.9	22.65	0	22.65	22.70	0.9	9,878	0.01%
2022/12/26	3.7	22.53	0	0.00	22.60	3.7	10,009	0.04%
2022/12/23	0	22.65	0	0.00	22.50	0	10,149	0.00%
2022/12/22	0	22.60	5.3	22.70	22.75	-5.3	10,289	-0.05%
2022/12/21	2.1	22.70	1	22.60	22.65	1.1	10,575	0.01%
2022/12/20	1.6	22.89	4	22.86	22.80	-2.4	10,693	-0.02%
2022/12/19	1.1	22.65	0	0.00	22.85	1.1	10,666	0.01%
2022/12/16	1.2	22.52	9	22.71	22.65	-7.9	10,580	-0.07%
2022/12/15	2.3	22.63	7	22.69	22.70	-4.7	10,575	-0.04%
2022/12/14	0.1	22.60	0	0.00	22.70	0.1	10,663	0.00%
2022/12/13	2.5	22.45	2.3	22.39	22.35	0.2	10,604	0.00%
2022/12/12	1.6	22.54	0	0.00	22.70	1.6	10,535	0.02%
2022/12/09	0	22.55	3	22.67	22.65	-3	10,887	-0.03%
2022/12/08	1.3	22.42	0	0.00	22.55	1.3	10,891	0.01%
2022/12/07	1	22.60	21.5	22.57	22.60	-20.5	10,969	-0.19%
2022/12/06	9.1	22.12	0	0.00	22.05	9.1	10,870	0.08%
2022/12/05	10.5	22.39	44.8	22.31	22.25	-34.3	10,831	-0.32%
2022/12/02	6.4	22.48	9.3	22.44	22.40	-2.9	10,830	-0.03%
2022/12/01	36.1	22.65	9	22.74	22.80	27.1	10,914	0.25%
2022/11/30	0.1	22.35	8.4	22.55	22.70	-8.3	10,886	-0.08%
2022/11/29	2	22.25	1	22.10	22.35	1	10,564	0.01%
2022/11/28	9.1	21.93	1.1	22.11	22.05	7.9	10,557	0.08%
2022/11/25	7.4	22.25	1	22.30	22.25	6.4	10,528	0.06%
2022/11/24	1.1	22.20	1.2	22.24	22.35	0	10,496	0.00%
2022/11/23	18.1	22.02	6.1	22.00	22.00	12	10,513	0.11%
2022/11/22	3	21.85	1	21.80	21.95	2	10,544	0.02%
2022/11/21	5.7	21.59	3	21.68	21.80	2.7	10,534	0.03%
2022/11/18	3.7	21.72	2	21.70	21.70	1.7	10,464	0.02%
2022/11/17	4.1	21.88	0	0.00	21.95	4.1	10,427	0.04%
2022/11/16	1.3	22.12	2.4	22.06	22.05	-1.1	10,485	-0.01%
2022/11/15	3.8	22.15	3	22.37	22.35	0.8	10,420	0.01%
2022/11/14	1.2	22.16	4	22.23	22.25	-2.8	10,356	-0.03%
2022/11/11	1.5	22.12	119.4	22.13	22.25	-117.9	10,158	-1.16%	大賣/鉅額交易
2022/11/10	1.1	21.84	0	0.00	21.60	1.1	10,015	0.01%
2022/11/09	15.2	21.80	3.1	21.78	21.85	12.1	10,054	0.12%
2022/11/08	2	21.45	15.4	21.57	21.60	-13.4	10,101	-0.13%
2022/11/07	2.3	21.35	0.1	21.40	21.40	2.2	10,256	0.02%
2022/11/04	0	0.00	22	20.95	21.30	-22	10,652	-0.21%
2022/11/03	16.1	20.88	0.7	20.95	20.85	15.4	11,339	0.14%
2022/11/02	3.3	21.20	0	0.00	21.10	3.3	11,642	0.03%
2022/11/01	3	21.22	12	21.30	21.40	-9	11,798	-0.08%
2022/10/31	2.1	21.06	0.4	21.25	21.05	1.7	11,907	0.01%
2022/10/28	1.4	21.04	3.2	21.12	21.05	-1.8	11,889	-0.02%
2022/10/27	5.1	21.19	2.1	21.35	21.15	3	11,929	0.03%
2022/10/26	3.5	21.19	9.3	21.32	21.20	-5.8	11,905	-0.05%
2022/10/25	3.8	21.01	2.1	20.95	21.10	1.7	11,906	0.01%
2022/10/24	5	20.83	10	21.00	20.80	-5	11,924	-0.04%
2022/10/21	0.7	20.53	45.6	20.65	20.80	-44.9	11,941	-0.38%
2022/10/20	9.8	20.07	2	20.29	20.40	7.9	11,971	0.07%
2022/10/19	11.2	20.53	36	20.65	20.30	-24.8	11,752	-0.21%
2022/10/18	36.3	20.35	1.3	20.60	20.55	35	11,730	0.30%
2022/10/17	16	20.41	12	20.55	20.45	4	11,714	0.03%
2022/10/14	40	20.81	3.2	20.99	20.80	36.8	11,648	0.32%
2022/10/13	21.2	21.02	0.1	21.00	20.80	21.1	11,588	0.18%
2022/10/12	6.9	21.61	13.4	21.70	21.60	-6.5	11,377	-0.06%
2022/10/11	21.8	21.53	17.7	21.64	21.50	4.1	11,351	0.04%
2022/10/07	2	22.12	1	22.10	22.00	1	11,329	0.01%
2022/10/06	1.3	22.16	8.5	22.22	22.30	-7.2	11,316	-0.06%
2022/10/05	13.3	22.23	5.6	22.17	22.10	7.7	11,381	0.07%
2022/10/04	43.5	22.19	10	22.11	22.25	33.5	11,423	0.29%
2022/10/03	4.4	22.08	2.4	22.08	22.05	2	11,352	0.02%
2022/09/30	17.1	22.29	5.2	22.43	22.25	12	11,278	0.11%
2022/09/29	4.2	22.46	1	22.50	22.50	3.2	11,213	0.03%
2022/09/28	23.8	22.28	12.3	22.28	22.45	11.5	11,165	0.10%
2022/09/27	57.5	22.47	46.1	22.54	22.50	11.4	10,951	0.10%
2022/09/26	26.2	22.59	2	22.58	22.55	24.2	10,916	0.22%
2022/09/23	4.1	22.83	0	0.00	22.80	4.1	10,906	0.04%
2022/09/22	21.2	22.73	0.2	22.95	22.80	21	10,989	0.19%
2022/09/21	5.1	23.08	5	23.10	23.05	0.1	10,889	0.00%
2022/09/20	1.1	23.30	1.1	23.25	23.15	0	10,823	0.00%
2022/09/19	5.4	23.15	28.2	23.26	23.10	-22.7	10,861	-0.21%
2022/09/16	0.1	23.15	21.2	23.28	23.40	-21.1	10,897	-0.19%
2022/09/15	3.6	22.99	15.5	23.10	23.10	-11.9	10,618	-0.11%
2022/09/14	29	22.91	4.3	22.92	22.90	24.8	10,586	0.23%
2022/09/13	2.2	23.24	51.6	23.16	23.20	-49.4	10,705	-0.46%
2022/09/12	3.3	23.19	15.6	23.13	23.25	-12.4	10,856	-0.11%
2022/09/08	2.3	22.93	15	22.90	23.00	-12.7	10,992	-0.12%
2022/09/07	10.2	22.82	0.3	23.00	22.80	9.9	11,111	0.09%
2022/09/06	5.1	23.00	7	23.09	23.20	-1.9	11,126	-0.02%
2022/09/05	0.8	22.90	0.2	22.85	22.95	0.7	11,106	0.01%
2022/09/02	55.1	22.80	0.5	22.95	22.75	54.6	11,255	0.49%
2022/09/01	20.2	22.87	12.8	22.94	22.85	7.4	11,220	0.07%
2022/08/31	5	23.05	7.8	23.18	23.25	-2.8	11,099	-0.03%
2022/08/30	2.1	22.95	2.1	23.05	23.00	0	11,025	0.00%
2022/08/29	31.2	22.94	82	22.80	22.95	-50.8	10,973	-0.46%
2022/08/26	1	23.15	2.2	23.20	23.20	-1.2	10,937	-0.01%
2022/08/25	0.3	23.10	3.3	23.01	23.15	-3	10,978	-0.03%
2022/08/24	3.1	22.89	1.3	22.97	22.85	1.8	11,046	0.02%
2022/08/23	14.1	22.95	3	22.92	22.90	11.1	11,387	0.10%
2022/08/22	17.3	23.13	1	23.20	23.20	16.3	11,472	0.14%
2022/08/19	4	23.26	12	23.35	23.35	-8	11,564	-0.07%
2022/08/18	1	23.45	0	0.00	23.45	1	11,625	0.01%
2022/08/17	32.1	23.49	1	23.65	23.60	31.1	11,800	0.26%
2022/08/16	15.3	23.52	11.2	23.50	23.55	4.1	11,829	0.03%
2022/08/15	19.6	23.56	9.1	23.53	23.60	10.5	11,918	0.09%
2022/08/12	2	23.45	5.1	23.51	23.60	-3.1	12,000	-0.03%
2022/08/11	33.3	23.27	18.8	23.22	23.40	14.5	12,096	0.12%
2022/08/10	123.7	24.30	13.2	24.29	24.35	110.5	11,935	0.93%	大買/鉅額交易
2022/08/09	38.1	23.90	17	23.78	23.90	21.1	11,262	0.19%
2022/08/08	3.4	23.40	26.1	23.49	23.50	-22.7	11,028	-0.21%
2022/08/05	22.3	23.30	7.2	23.30	23.30	15.1	11,019	0.14%
2022/08/04	9.3	23.00	6	22.99	22.95	3.3	11,111	0.03%
2022/08/03	9.5	22.96	0.9	23.15	23.00	8.6	11,125	0.08%
2022/08/02	8.8	22.97	2.9	23.01	23.10	5.9	11,197	0.05%
2022/08/01	43	23.20	1	23.00	23.25	42	11,344	0.37%
2022/07/29	19.8	23.05	8.2	22.89	23.10	11.6	11,403	0.10%
2022/07/28	2.4	23.01	2	23.05	23.05	0.4	11,334	0.00%
2022/07/27	1	22.80	6	22.65	22.80	-5	11,227	-0.04%
2022/07/26	0.2	22.40	0.2	22.50	22.35	0	11,148	0.00%
2022/07/25	0.6	22.20	5	22.30	22.35	-4.4	11,188	-0.04%
2022/07/22	6	22.14	1	22.20	22.15	5	11,362	0.04%
2022/07/21	20	21.80	20.2	21.90	22.10	-0.2	11,500	0.00%
2022/07/20	12.9	21.96	2	22.00	21.70	10.9	11,645	0.09%
2022/07/19	1.5	21.80	0	0.00	21.75	1.5	11,751	0.01%
2022/07/18	2	21.60	2.1	21.65	21.75	0	11,891	0.00%
2022/07/15	41.8	21.53	1	21.50	21.45	40.8	12,051	0.34%
2022/07/14	2	21.93	0	0.00	21.95	2	11,957	0.02%
2022/07/13	71	21.99	2.2	22.02	22.00	68.8	12,006	0.57%
2022/07/12	9.4	21.39	3	21.40	21.40	6.4	12,138	0.05%
2022/07/11	7	21.97	2	21.90	21.85	5	12,138	0.04%
2022/07/08	14.2	22.21	0	0.00	22.15	14.2	12,347	0.12%
2022/07/07	4.2	21.97	6.1	22.10	22.10	-2	12,433	-0.02%
2022/07/06	6.7	22.21	0	22.30	22.10	6.7	12,479	0.05%
2022/07/05	1.1	22.63	13.1	22.50	22.65	-11.9	12,597	-0.09%
2022/07/04	7.1	22.40	13.3	22.41	22.40	-6.2	12,655	-0.05%
2022/07/01	7.2	22.44	6.2	22.59	22.40	1	12,965	0.01%
2022/06/30	5	22.63	2	22.75	22.60	3	13,150	0.02%
2022/06/29	10	22.89	1.2	23.01	23.00	8.8	13,125	0.07%
2022/06/28	0	0.00	0.6	23.10	23.20	-0.6	13,306	0.00%
2022/06/27	2.7	23.26	46.4	23.34	23.15	-43.7	13,520	-0.32%
2022/06/24	22	22.95	3.2	23.20	23.15	18.8	13,498	0.14%
2022/06/23	6.1	22.97	51	22.90	22.95	-44.9	13,480	-0.33%
2022/06/22	5	22.90	5	22.94	22.85	0	13,471	0.00%
2022/06/21	0	0.00	3	22.95	23.05	-3	13,560	-0.02%
2022/06/20	16.1	22.49	0.2	22.61	22.25	15.8	13,523	0.12%
2022/06/17	8.2	22.61	11.7	22.64	22.65	-3.5	13,356	-0.03%
2022/06/16	70	23.31	3.1	23.27	22.90	66.9	13,196	0.51%
2022/06/15	6.6	22.93	2	23.05	23.05	4.6	13,302	0.03%
2022/06/14	234	22.97	3.6	23.00	23.05	230.4	13,482	1.71%	大買/鉅額交易
2022/06/13	11.3	22.69	15.3	22.66	22.75	-4	13,591	-0.03%
2022/06/10	3.6	23.24	2.6	23.27	23.20	1	13,495	0.01%
2022/06/09	2	23.35	1	23.45	23.45	1	13,551	0.01%
2022/06/08	0	0.00	1	23.45	23.45	-1	13,584	-0.01%
2022/06/07	0.4	23.37	49	23.30	23.25	-48.6	13,725	-0.35%
2022/06/06	1.4	23.56	0	0.00	23.50	1.4	13,886	0.01%
2022/06/02	40.3	23.25	6.6	23.42	23.45	33.7	14,224	0.24%
2022/06/01	2.4	23.64	0.2	23.65	23.45	2.1	14,595	0.01%
2022/05/31	8.4	23.76	1	23.80	23.80	7.4	14,638	0.05%
2022/05/30	6	23.79	12.2	23.79	23.95	-6.2	14,318	-0.04%
2022/05/27	1.1	23.60	65.4	23.52	23.60	-64.3	14,332	-0.45%
2022/05/26	21	23.15	0	0.00	23.15	21	14,417	0.15%
2022/05/25	5	23.15	328.1	23.10	23.20	-323.1	14,590	-2.21%	大賣/鉅額交易
2022/05/24	7.5	22.97	3.6	22.99	22.90	3.9	14,713	0.03%
2022/05/23	2	22.78	0.3	23.00	22.85	1.7	14,608	0.01%
2022/05/20	31.3	22.45	0	0.00	22.70	31.3	14,686	0.21%
2022/05/19	5.5	22.36	1	22.40	22.40	4.5	14,552	0.03%
2022/05/18	7	22.59	28.2	22.25	22.90	-21.2	14,313	-0.15%
2022/05/17	4.9	21.96	2	21.98	22.00	2.9	14,125	0.02%
2022/05/16	10.2	21.79	4	21.76	21.90	6.2	14,122	0.04%
2022/05/13	2.6	21.86	4	21.94	21.90	-1.4	14,073	-0.01%
2022/05/12	58.6	21.96	56	21.81	21.80	2.6	14,082	0.02%
2022/05/11	5.3	22.24	1	22.30	22.35	4.3	13,909	0.03%
2022/05/10	7.9	22.30	25.9	21.90	22.35	-18	13,929	-0.13%
2022/05/09	22	22.28	204.5	22.44	22.20	-182.5	14,031	-1.30%	大賣/鉅額交易
2022/05/06	12.8	22.72	24	22.65	22.85	-11.2	14,106	-0.08%
2022/05/05	63.9	23.19	2	23.35	23.15	61.9	14,232	0.43%
2022/05/04	10.1	23.42	16	23.40	23.40	-5.9	14,222	-0.04%
2022/05/03	7.2	23.54	37.1	23.55	23.45	-30	14,444	-0.21%
2022/04/29	3.1	23.62	4.8	23.70	23.75	-1.7	14,605	-0.01%
2022/04/28	3.8	23.30	2	23.35	23.50	1.8	14,821	0.01%
2022/04/27	12.2	23.59	2	23.65	23.45	10.2	14,698	0.07%
2022/04/26	14.3	23.71	10.1	23.69	23.85	4.2	14,591	0.03%
2022/04/25	9.7	23.14	4	23.18	23.15	5.7	14,463	0.04%
2022/04/22	109.5	23.53	18	23.29	23.65	91.5	14,406	0.64%	大買/
2022/04/21	30.3	23.39	26.4	23.39	23.40	3.9	14,478	0.03%
2022/04/20	4.5	23.58	5	23.61	23.90	-0.5	14,506	0.00%
2022/04/19	18.6	23.79	7.5	23.76	23.60	11.1	14,591	0.08%
2022/04/18	19	23.55	36.1	23.61	23.55	-17.1	14,840	-0.12%
2022/04/15	9.6	24.15	26.1	24.33	24.25	-16.4	14,736	-0.11%
2022/04/14	42.3	24.58	50.2	24.45	24.40	-7.9	14,804	-0.05%
2022/04/13	23.1	24.99	31	25.02	25.10	-7.9	14,646	-0.05%
2022/04/12	27	24.81	4.3	24.88	24.90	22.8	14,592	0.16%
2022/04/11	63.7	25.39	17.3	25.22	25.05	46.4	14,518	0.32%
2022/04/08	331.1	25.08	13.5	25.00	25.10	317.7	14,398	2.21%	大買/鉅額交易
2022/04/07	35.3	24.98	130.7	24.73	24.60	-95.4	14,322	-0.67%	大賣/
2022/04/06	33.5	24.90	17.2	24.96	25.20	16.3	13,996	0.12%
2022/04/01	7.3	24.33	9	24.27	24.40	-1.7	13,831	-0.01%
2022/03/31	11.1	24.29	20.5	24.35	24.35	-9.4	13,738	-0.07%
2022/03/30	2	23.88	29	23.81	23.90	-27	13,523	-0.20%
2022/03/29	3.1	23.53	0	0.00	23.45	3.1	13,300	0.02%
2022/03/28	2.4	23.39	1	23.50	23.60	1.4	13,273	0.01%
2022/03/25	58.2	23.55	5.8	23.57	23.65	52.4	13,233	0.40%
2022/03/24	2.1	23.65	1	23.75	23.80	1.1	13,237	0.01%
2022/03/23	6	23.45	13.1	23.61	23.80	-7.1	13,200	-0.05%
2022/03/22	13	23.28	9	23.27	23.35	4	13,010	0.03%
2022/03/21	19.8	23.28	0	0.00	23.25	19.8	13,015	0.15%
2022/03/18	8.3	23.19	158.2	23.30	23.30	-149.9	12,995	-1.15%	大賣/鉅額交易
2022/03/17	303	23.15	12	23.24	23.15	291	12,807	2.27%	大買/鉅額交易
2022/03/16	3	22.81	7	22.88	22.90	-4	12,580	-0.03%
2022/03/15	3.2	22.40	0	0.00	22.50	3.2	12,488	0.03%
2022/03/14	0.2	22.43	2.9	22.46	22.50	-2.7	12,499	-0.02%
2022/03/11	1.2	22.36	1	22.35	22.40	0.2	12,537	0.00%
2022/03/10	2.1	21.91	24.1	22.32	22.45	-22.1	12,579	-0.18%
2022/03/09	3,004.7	21.94	1	22.00	21.90	3,003.7	12,490	24.05%	大買/鉅額交易
2022/03/08	15.9	21.83	93.2	22.00	21.95	-77.3	12,340	-0.63%
2022/03/07	25.6	22.11	11.4	22.09	22.10	14.3	12,050	0.12%
2022/03/04	5.1	22.63	7	22.70	22.70	-1.9	12,081	-0.02%
2022/03/03	6.2	22.74	0	0.00	22.75	6.2	12,055	0.05%
2022/03/02	1.3	22.52	6.8	22.70	22.85	-5.5	12,185	-0.05%
2022/03/01	2.3	22.50	20.1	22.49	22.55	-17.9	12,038	-0.15%
2022/02/25	25.7	22.00	2.1	22.03	22.10	23.7	11,805	0.20%
2022/02/24	41.6	22.26	1.2	22.33	22.25	40.4	11,547	0.35%
2022/02/23	3.2	22.64	6.1	22.64	22.65	-2.9	11,253	-0.03%
2022/02/22	76.5	22.59	26	22.59	22.65	50.5	11,348	0.44%
2022/02/21	4.4	22.79	104.6	22.80	22.85	-100.2	11,268	-0.89%	大賣/
2022/02/18	8.2	22.90	1	22.90	22.85	7.2	11,336	0.06%
2022/02/17	3.2	23.00	3	23.10	23.00	0.2	11,369	0.00%
2022/02/16	5.2	22.93	6	22.97	22.90	-0.9	11,393	-0.01%
2022/02/15	5.2	22.85	6	22.85	22.80	-0.8	11,413	-0.01%
2022/02/14	14.6	22.82	24	22.84	22.85	-9.4	11,401	-0.08%
2022/02/11	28.3	23.13	21.2	23.10	23.20	7	11,318	0.06%
2022/02/10	8.4	23.05	2.1	23.06	23.20	6.2	11,283	0.06%
2022/02/09	124.8	23.15	94.5	22.97	23.10	30.3	11,214	0.27%	大買/
2022/02/08	12.9	22.80	10.9	22.80	22.85	2	10,936	0.02%
2022/02/07	5.8	22.12	11.8	22.21	22.25	-6	10,705	-0.06%
2022/01/26	17	21.81	12.3	21.89	21.85	4.7	10,425	0.05%
2022/01/25	23.6	21.55	2.7	21.62	21.70	20.9	10,423	0.20%
2022/01/24	14.4	21.71	8.8	21.84	21.85	5.6	10,230	0.05%
2022/01/21	20.4	21.95	0.6	22.05	21.95	19.8	10,129	0.20%
2022/01/20	3.2	22.28	1.6	22.19	22.30	1.6	9,839	0.02%
2022/01/19	1.3	22.36	8.1	22.45	22.40	-6.8	9,743	-0.07%
2022/01/18	5.2	22.46	6	22.48	22.55	-0.8	9,734	-0.01%
2022/01/17	12.8	22.42	1	22.40	22.45	11.8	9,626	0.12%
2022/01/14	50.2	22.52	14	22.43	22.50	36.2	9,461	0.38%
2022/01/13	12	22.51	16	22.52	22.60	-4	9,286	-0.04%
2022/01/12	34.3	22.21	66.5	22.22	22.35	-32.2	9,075	-0.35%
2022/01/11	55.3	22.02	20.6	22.16	22.20	34.6	8,965	0.39%
2022/01/10	6.7	21.78	5	21.88	22.00	1.7	8,682	0.02%
2022/01/07	9.1	21.57	16.5	21.58	21.60	-7.4	8,566	-0.09%
2022/01/06	5.4	21.21	11.6	21.29	21.30	-6.2	8,414	-0.07%
2022/01/05	0.8	21.18	3.2	21.15	21.20	-2.3	8,343	-0.03%
2022/01/04	0.3	21.07	11.5	21.10	21.10	-11.2	8,421	-0.13%
2022/01/03	6.2	21.06	10.6	21.05	21.05	-4.4	8,416	-0.05%
2021/12/30	9	21.20	0.6	21.20	21.20	8.4	8,390	0.10%
2021/12/29	11.1	21.13	4	21.25	21.25	7.1	8,526	0.08%
2021/12/28	14.8	21.00	23.7	21.04	21.15	-8.9	8,505	-0.10%
2021/12/27	5	20.96	1	20.95	20.95	4	8,505	0.05%
2021/12/24	6	20.95	15	20.95	20.95	-9	8,742	-0.10%
2021/12/23	3	20.90	3	20.95	20.95	0	8,790	0.00%
2021/12/22	2.3	20.83	0	0.00	20.85	2.3	8,956	0.03%
2021/12/21	0.1	20.90	3	20.90	20.90	-2.9	9,031	-0.03%
2021/12/20	8.7	20.79	0	0.00	20.80	8.7	9,052	0.10%
2021/12/17	2.7	20.88	17.1	21.00	21.00	-14.3	9,043	-0.16%
2021/12/16	15.1	20.81	3.1	20.86	20.80	12	9,053	0.13%
2021/12/15	8.4	20.83	3.6	20.86	20.80	4.8	9,468	0.05%
2021/12/14	9.3	20.90	0	0.00	20.95	9.3	9,842	0.09%
2021/12/13	12.1	21.09	91.7	21.02	21.05	-79.6	10,125	-0.79%
2021/12/10	2.6	21.00	11	21.09	21.00	-8.4	10,328	-0.08%
2021/12/09	1.5	20.95	17	20.96	21.00	-15.5	10,456	-0.15%
2021/12/08	0	0.00	2	20.85	20.90	-2	10,635	-0.02%
2021/12/07	1	20.65	2.1	20.80	20.80	-1.1	10,683	-0.01%
2021/12/06	22.8	20.72	1	20.70	20.70	21.8	10,698	0.20%
2021/12/03	0	20.70	1	20.65	20.60	-1	10,788	-0.01%
2021/12/02	2	20.50	0	0.00	20.55	2	10,753	0.02%
2021/12/01	1.3	20.56	2	20.58	20.60	-0.7	10,836	-0.01%
2021/11/30	10.3	20.40	0	20.55	20.20	10.3	10,988	0.09%
2021/11/29	9	20.44	9	20.46	20.45	0	10,680	0.00%
2021/11/26	28.5	20.66	2	20.55	20.55	26.5	10,784	0.25%
2021/11/25	165.8	20.83	1.5	20.83	20.85	164.3	10,914	1.51%	大買/鉅額交易
2021/11/23	2	20.80	1	20.85	20.75	1	11,761	0.01%
2021/11/22	3.4	20.88	1	20.90	20.90	2.4	12,009	0.02%
2021/11/19	10.2	21.05	5.6	20.99	20.95	4.6	12,108	0.04%
2021/11/18	10.4	21.20	17.1	21.22	21.20	-6.7	12,194	-0.06%
2021/11/17	4.2	21.03	1	21.10	21.10	3.2	12,132	0.03%
2021/11/16	21	20.88	7.6	20.95	20.95	13.4	12,146	0.11%
2021/11/15	9.4	20.87	25.4	20.86	20.90	-15.9	12,319	-0.13%
2021/11/12	1	20.75	111.8	20.70	20.75	-110.8	12,284	-0.90%	大賣/鉅額交易
2021/11/11	1	20.55	2	20.65	20.50	-1	12,409	-0.01%
2021/11/10	2.1	20.48	3	20.58	20.60	-0.9	12,565	-0.01%
2021/11/09	0	0.00	1	20.40	20.45	-1	12,575	-0.01%
2021/11/08	11	20.38	26.1	20.40	20.40	-15.1	12,673	-0.12%
2021/11/05	2.9	20.32	3.2	20.32	20.35	-0.3	12,833	0.00%
2021/11/04	15	20.34	0	20.40	20.30	15	12,860	0.12%
2021/11/03	1.1	20.35	0	20.40	20.40	1.1	12,953	0.01%
2021/11/02	0	0.00	22.5	20.42	20.45	-22.5	13,079	-0.17%
2021/11/01	5.1	20.36	16.4	20.37	20.35	-11.3	13,153	-0.09%
2021/10/29	3.9	20.34	6	20.36	20.35	-2.1	13,166	-0.02%
2021/10/28	2.5	20.36	0	0.00	20.40	2.5	13,083	0.02%
2021/10/27	1.5	20.38	52.2	20.45	20.35	-50.7	13,141	-0.39%
2021/10/26	0	0.00	25.7	20.42	20.50	-25.7	13,242	-0.19%
2021/10/25	0.8	20.38	11	20.35	20.35	-10.2	13,196	-0.08%
2021/10/22	5.1	20.35	0	20.45	20.30	5	13,305	0.04%
2021/10/21	12	20.39	5.2	20.40	20.35	6.8	13,380	0.05%
2021/10/20	0.1	20.30	6.1	20.33	20.35	-5.9	13,479	-0.04%
2021/10/19	0	0.00	7.1	20.34	20.25	-7.1	13,555	-0.05%
2021/10/18	6.2	20.30	12.1	20.30	20.30	-5.9	13,762	-0.04%
2021/10/15	1.1	20.20	34	20.20	20.20	-32.9	13,910	-0.24%
2021/10/14	5	20.13	5.1	20.15	20.05	-0.1	13,957	0.00%
2021/10/13	5.9	20.15	50	20.15	20.10	-44.1	14,078	-0.31%
2021/10/12	24.7	20.03	50	20.10	20.10	-25.3	14,197	-0.18%
2021/10/08	12.9	20.24	1.6	20.28	20.15	11.3	14,142	0.08%
2021/10/07	0.1	20.30	15.1	20.30	20.30	-15	14,243	-0.11%
2021/10/06	9.1	20.05	11.3	20.06	20.20	-2.2	14,303	-0.02%
2021/10/05	17	20.14	0	0.00	20.10	17	14,382	0.12%
2021/10/04	1.5	20.17	73	20.17	20.20	-71.5	14,455	-0.49%
2021/10/01	13.2	20.16	1	20.20	20.25	12.2	14,398	0.08%
2021/09/30	0.1	20.40	11	20.34	20.40	-10.9	14,205	-0.08%
2021/09/29	14	20.21	17	20.27	20.35	-3	14,165	-0.02%
2021/09/28	12.4	20.40	32	20.45	20.45	-19.7	14,079	-0.14%
2021/09/27	3.9	20.57	2	20.55	20.55	1.9	14,037	0.01%
2021/09/24	1	20.65	12	20.55	20.55	-11	14,010	-0.08%
2021/09/23	2	20.35	5.1	20.38	20.45	-3.1	13,983	-0.02%
2021/09/22	45.3	20.07	14	20.15	20.15	31.3	13,981	0.22%
2021/09/17	32.9	20.55	105.3	20.64	20.50	-72.4	13,614	-0.53%	大賣/
2021/09/16	9.9	20.54	49	20.55	20.55	-39.1	13,223	-0.30%
2021/09/15	44.6	21.10	39.1	21.11	21.10	5.5	12,919	0.04%
2021/09/14	2.2	21.14	12.2	21.13	21.15	-9.9	12,725	-0.08%
2021/09/13	32.1	21.03	44.3	21.02	21.05	-12.2	12,555	-0.10%
2021/09/10	11.7	20.89	48.8	20.95	20.95	-37.1	12,417	-0.30%
2021/09/09	22.3	20.80	0	0.00	20.80	22.3	12,590	0.18%
2021/09/08	22.2	20.90	40.1	20.86	20.90	-17.9	12,510	-0.14%
2021/09/07	2	20.90	2	20.90	20.90	0	12,485	0.00%
2021/09/06	5	21.00	62.7	20.97	20.95	-57.7	12,482	-0.46%
2021/09/03	0.2	20.88	42.2	20.89	20.95	-42	12,341	-0.34%
2021/09/02	3.5	20.51	28.6	20.55	20.65	-25.1	12,183	-0.21%
2021/09/01	6.5	20.72	3	20.75	20.60	3.5	12,052	0.03%
2021/08/31	6.4	20.54	7.2	20.67	20.90	-0.8	11,840	-0.01%
2021/08/30	19.1	20.50	49.8	20.52	20.70	-30.7	11,577	-0.27%
2021/08/27	4.3	20.39	47.8	20.28	20.45	-43.5	11,224	-0.39%
2021/08/26	0.2	19.88	36	19.94	19.95	-35.9	10,698	-0.34%
2021/08/25	1	19.81	16.7	19.85	19.90	-15.7	10,523	-0.15%
2021/08/24	22	19.75	14.3	19.71	19.80	7.7	10,427	0.07%
2021/08/23	1.9	19.56	16	19.58	19.50	-14.1	10,279	-0.14%
2021/08/20	10.2	19.51	8.1	19.47	19.60	2.1	10,324	0.02%
2021/08/19	60.1	19.54	1	19.60	19.50	59.1	10,540	0.56%
2021/08/18	14.1	19.66	7	19.66	19.75	7.1	10,374	0.07%
2021/08/17	30.3	19.60	22.9	19.54	19.75	7.5	10,361	0.07%
2021/08/16	24.7	19.55	248.7	19.56	19.60	-224	10,193	-2.20%	大賣/鉅額交易
2021/08/13	0.5	19.70	427	19.69	19.70	-426.5	10,051	-4.24%	大賣/鉅額交易
2021/08/12	11.6	19.75	4.6	19.75	19.80	7.1	10,022	0.07%
2021/08/11	4.2	19.71	28.2	19.78	19.80	-24	9,922	-0.24%
2021/08/10	2.7	19.65	12	19.65	19.65	-9.3	9,839	-0.09%
2021/08/09	34.2	19.50	20.3	19.70	19.75	14	10,120	0.14%
2021/08/06	20	19.64	25	19.66	19.70	-5	10,091	-0.05%
2021/08/05	3.7	19.58	30.2	19.62	19.70	-26.5	10,269	-0.26%
2021/08/04	7	19.51	13.6	19.50	19.55	-6.6	10,852	-0.06%
2021/08/03	2	19.40	1.1	19.41	19.50	0.9	11,048	0.01%
2021/08/02	1.3	19.40	11.1	19.41	19.50	-9.8	11,217	-0.09%
2021/07/30	105.1	19.33	0.5	19.30	19.30	104.6	11,201	0.93%	大買/鉅額交易
2021/07/29	5	19.40	7.4	19.36	19.45	-2.4	11,192	-0.02%
2021/07/28	0	0.00	27	19.24	19.35	-27	11,299	-0.24%
2021/07/27	1.1	19.35	2.1	19.33	19.40	-1	11,570	-0.01%
2021/07/26	12.1	19.44	3.9	19.46	19.35	8.2	11,866	0.07%
2021/07/23	5	19.50	12.9	19.50	19.45	-7.9	11,931	-0.07%
2021/07/22	12.2	19.40	21	19.40	19.45	-8.8	12,126	-0.07%
2021/07/21	5.7	19.10	17.4	19.18	19.15	-11.7	12,493	-0.09%
2021/07/20	20.2	19.06	3.1	19.05	19.05	17.1	12,603	0.14%
2021/07/19	7.5	19.04	34.3	19.06	19.20	-26.8	12,564	-0.21%
2021/07/16	7.8	19.05	28.2	19.09	19.10	-20.4	12,609	-0.16%
2021/07/15	10.1	18.92	31.2	18.99	19.00	-21.1	12,598	-0.17%
2021/07/14	8.5	18.94	7.2	18.97	18.95	1.3	12,695	0.01%
2021/07/13	3.2	18.93	19.5	18.96	19.00	-16.3	12,744	-0.13%
2021/07/12	6.8	18.90	70.5	18.95	18.80	-63.7	12,765	-0.50%
2021/07/09	7	18.46	11	18.52	18.65	-4	12,795	-0.03%
2021/07/08	14.2	18.62	8.1	18.61	18.60	6.1	12,882	0.05%
2021/07/07	8	18.51	3.3	18.52	18.60	4.7	13,004	0.04%
2021/07/06	5	18.49	3.4	18.51	18.60	1.6	13,095	0.01%
2021/07/05	4.6	18.42	6.1	18.40	18.40	-1.5	13,124	-0.01%
2021/07/02	19.1	18.32	13	18.35	18.30	6.1	13,086	0.05%
2021/07/01	138.3	18.38	1.1	18.35	18.35	137.2	13,130	1.04%	大買/鉅額交易
2021/06/30	36.2	18.45	11.4	18.45	18.45	24.7	13,210	0.19%
2021/06/29	96.5	18.47	10.1	18.46	18.40	86.4	13,254	0.65%
2021/06/28	5.1	18.50	4.6	18.50	18.55	0.5	13,360	0.00%
2021/06/25	2.3	18.40	20	18.41	18.45	-17.7	13,526	-0.13%
2021/06/24	1	18.30	1	18.30	18.30	0	13,573	0.00%
2021/06/23	0.1	18.25	16.3	18.28	18.25	-16.2	13,662	-0.12%
2021/06/22	6	18.14	23	18.11	18.20	-17	13,625	-0.12%
2021/06/21	142.5	18.05	2	18.03	18.10	140.5	13,658	1.03%	大買/鉅額交易
2021/06/18	405.1	18.24	0	0.00	18.10	405.1	13,578	2.98%	大買/鉅額交易
2021/06/17	7	18.18	0.1	18.30	18.25	6.9	13,394	0.05%
2021/06/16	8.8	18.24	8.2	18.29	18.35	0.6	13,596	0.00%
2021/06/15	4.3	18.29	4	18.30	18.30	0.3	13,561	0.00%
2021/06/11	2.2	18.25	6.3	18.29	18.25	-4.1	13,704	-0.03%
2021/06/10	1.9	18.21	0	0.00	18.30	1.9	13,905	0.01%
2021/06/09	5.1	18.15	0	0.00	18.20	5.1	13,931	0.04%
2021/06/08	2	18.23	2	18.20	18.30	0	13,996	0.00%
2021/06/07	2.7	18.31	0.2	18.40	18.20	2.5	14,185	0.02%
2021/06/04	4.6	18.31	1	18.35	18.30	3.6	14,237	0.03%
2021/06/03	2	18.38	2	18.35	18.40	0	14,414	0.00%
2021/06/02	1.4	18.41	13.2	18.38	18.40	-11.8	14,503	-0.08%
2021/06/01	1.6	18.28	24.1	18.31	18.30	-22.5	14,492	-0.15%
2021/05/31	11.1	18.18	6.3	18.25	18.25	4.8	14,649	0.03%
2021/05/28	8.1	18.18	14.4	18.22	18.15	-6.3	14,824	-0.04%
2021/05/27	7.6	17.99	4.3	18.01	18.15	3.3	14,871	0.02%
2021/05/26	3	18.07	9.4	18.06	18.10	-6.4	14,865	-0.04%
2021/05/25	22.5	18.02	1.5	18.07	18.00	21	14,969	0.14%
2021/05/24	18.1	17.95	4.1	17.90	17.95	14	15,054	0.09%
2021/05/21	4.8	17.99	1.1	18.10	18.05	3.7	15,186	0.02%
2021/05/20	3.5	17.87	4.1	17.88	17.85	-0.6	15,259	0.00%
2021/05/19	10.6	17.99	0	0.00	17.90	10.6	15,291	0.07%
2021/05/18	14.8	17.93	5.1	17.85	18.05	9.7	15,376	0.06%
2021/05/17	355.5	17.74	6	17.69	17.60	349.5	15,525	2.25%	大買/鉅額交易
2021/05/14	22.5	17.96	55.2	18.00	18.05	-32.7	15,264	-0.21%
2021/05/13	36.2	17.95	23.4	17.91	17.85	12.8	15,148	0.08%
2021/05/12	190	18.21	153.3	18.32	17.95	36.7	14,846	0.25%	大買/大賣/
2021/05/11	22.2	18.78	43.2	18.84	18.70	-21	14,208	-0.15%
2021/05/10	8.7	19.05	19.7	19.04	19.10	-11.1	14,073	-0.08%
2021/05/07	10.3	18.90	28.3	18.87	18.90	-18	14,200	-0.13%
2021/05/06	20	18.77	26.9	18.78	18.90	-6.9	14,360	-0.05%
2021/05/05	31.6	18.53	42.3	18.69	18.60	-10.7	14,349	-0.07%
2021/05/04	70.1	18.59	54	18.72	18.55	16.2	14,263	0.11%
2021/05/03	73.7	18.70	27.9	18.75	18.70	45.8	13,977	0.33%
2021/04/29	29.9	19.02	8.5	19.06	19.00	21.4	13,824	0.15%
2021/04/28	22	19.06	55.9	19.06	19.10	-33.9	13,688	-0.25%
2021/04/27	68.6	19.23	66.2	19.24	19.25	2.4	13,701	0.02%
2021/04/26	16.7	19.61	36.4	19.63	19.80	-19.7	13,132	-0.15%
2021/04/23	13.1	19.39	7.8	19.39	19.45	5.3	12,946	0.04%
2021/04/22	3	19.47	65.6	19.48	19.50	-62.6	12,998	-0.48%
2021/04/21	15	19.49	14.2	19.49	19.45	0.8	12,883	0.01%
2021/04/20	50.6	19.50	24.4	19.59	19.65	26.2	12,834	0.20%
2021/04/19	21.2	19.39	32	19.38	19.50	-10.8	12,726	-0.08%
2021/04/16	22.1	19.20	9.3	19.22	19.25	12.8	12,615	0.10%
2021/04/15	42.2	19.21	149.6	19.16	19.20	-107.3	12,660	-0.85%	大賣/鉅額交易
2021/04/14	18.8	18.93	25.2	18.98	19.00	-6.5	12,435	-0.05%
2021/04/13	24	18.84	25.9	18.82	18.80	-1.9	12,321	-0.02%
2021/04/12	23.9	18.58	47.1	18.59	18.60	-23.2	12,221	-0.19%
2021/04/09	35.2	18.57	9	18.59	18.55	26.2	12,179	0.22%
2021/04/08	28.4	18.65	6	18.69	18.65	22.4	12,192	0.18%
2021/04/07	109	18.67	43	18.65	18.75	66	12,406	0.53%	大買/
2021/04/06	12.2	18.70	7.3	18.71	18.70	4.9	12,315	0.04%
2021/04/01	3	18.62	10.1	18.70	18.65	-7.1	12,249	-0.06%
2021/03/31	14	18.60	28	18.64	18.65	-14	12,180	-0.11%
2021/03/30	7.2	18.52	90	18.55	18.60	-82.8	12,000	-0.69%
2021/03/29	13.1	18.45	40.6	18.45	18.45	-27.5	11,801	-0.23%
2021/03/26	7.1	18.36	24	18.37	18.35	-16.9	11,753	-0.14%
2021/03/25	14.7	18.29	12	18.33	18.35	2.7	11,694	0.02%
2021/03/24	4.1	18.23	2	18.30	18.25	2.1	11,846	0.02%
2021/03/23	24.9	18.24	224	18.22	18.20	-199.1	11,824	-1.68%	大賣/鉅額交易
2021/03/22	28	18.22	11.3	18.25	18.20	16.6	11,895	0.14%
2021/03/19	43.2	18.21	4.1	18.25	18.30	39.2	11,924	0.33%
2021/03/18	22.5	18.41	44.4	18.38	18.35	-21.9	11,716	-0.19%
2021/03/17	51.6	18.42	7.2	18.45	18.40	44.4	11,720	0.38%
2021/03/16	20	18.55	16.1	18.54	18.55	3.9	11,608	0.03%
2021/03/15	44.6	18.35	32.5	18.38	18.35	12	11,566	0.10%
2021/03/12	10	18.26	17.2	18.29	18.35	-7.2	11,730	-0.06%
2021/03/11	45.9	18.34	26	18.31	18.30	19.9	11,793	0.17%
2021/03/10	35.2	18.23	7	18.26	18.30	28.2	11,705	0.24%
2021/03/09	11.2	18.25	4.2	18.25	18.30	7	11,697	0.06%
2021/03/08	7	18.06	2	18.20	18.00	5	11,582	0.04%
2021/03/05	7	18.01	5	18.06	18.05	2	11,527	0.02%
2021/03/04	17.4	18.02	9	18.03	18.15	8.4	12,006	0.07%
2021/03/03	8	18.21	32.6	18.19	18.20	-24.6	11,946	-0.21%
2021/03/02	42.3	18.10	2	18.10	18.00	40.3	11,757	0.34%
2021/02/26	23	18.03	1.1	18.17	18.15	21.9	11,657	0.19%
2021/02/25	34.2	18.25	17.4	18.26	18.30	16.9	11,385	0.15%
2021/02/24	19.2	18.19	19.4	18.21	18.20	-0.2	11,299	0.00%
2021/02/23	20	18.08	62.5	18.07	18.15	-42.6	11,252	-0.38%
2021/02/22	16.4	18.02	46.6	18.01	17.90	-30.2	11,144	-0.27%
2021/02/19	50.8	17.80	13.4	17.76	17.90	37.4	11,139	0.34%
2021/02/18	13.5	17.93	4.4	17.91	17.90	9.1	11,114	0.08%
2021/02/17	32.3	17.68	198.6	17.62	17.80	-166.3	11,076	-1.50%	大賣/鉅額交易
2021/02/05	9.1	17.39	1.3	17.42	17.45	7.8	10,857	0.07%
2021/02/04	7.2	17.42	12.1	17.40	17.40	-4.9	10,894	-0.04%
2021/02/03	20.1	17.32	23.2	17.30	17.40	-3.1	11,101	-0.03%
2021/02/02	19.7	17.28	0	0.00	17.25	19.7	11,225	0.18%
2021/02/01	31.3	17.31	12	17.23	17.20	19.3	11,234	0.17%
2021/01/29	86.8	17.22	3.1	17.24	17.15	83.6	11,168	0.75%
2021/01/28	84.5	17.31	2	17.30	17.30	82.5	10,905	0.76%
2021/01/27	106.4	17.42	25.2	17.50	17.40	81.2	10,698	0.76%	大買/
2021/01/26	36.2	17.44	17.8	17.48	17.45	18.4	10,625	0.17%
2021/01/25	10.2	17.48	20	17.40	17.50	-9.8	10,620	-0.09%
2021/01/22	151.2	17.51	2	17.50	17.45	149.2	10,667	1.40%	大買/鉅額交易
2021/01/21	12.9	17.69	4.6	17.74	17.60	8.2	10,581	0.08%
2021/01/20	565.3	17.75	6	17.65	17.60	559.3	10,516	5.32%	大買/鉅額交易
2021/01/19	12	17.92	9.1	17.90	17.90	2.9	10,212	0.03%
2021/01/18	299.3	17.90	6	17.92	17.90	293.3	10,180	2.88%	大買/鉅額交易
2021/01/15	24	18.02	24.2	18.03	17.95	-0.2	10,097	0.00%
2021/01/14	3	18.15	87.1	18.15	18.15	-84.1	10,015	-0.84%
2021/01/13	5	18.13	9.1	18.16	18.15	-4.1	10,011	-0.04%
2021/01/12	7.1	18.09	14.3	18.05	18.05	-7.2	10,006	-0.07%
2021/01/11	4.2	18.23	21.4	18.26	18.30	-17.2	9,971	-0.17%
2021/01/08	2.1	18.24	84.3	18.15	18.30	-82.2	9,947	-0.83%
2021/01/07	2	18.08	4	18.09	18.10	-2	9,772	-0.02%
2021/01/06	46.1	18.05	5.7	18.10	18.00	40.4	9,778	0.41%
2021/01/05	17.4	18.11	5.5	18.17	18.20	12	9,749	0.12%
2021/01/04	1	18.05	12	18.06	18.15	-11	9,757	-0.11%
2020/12/31	2.3	18.30	67.2	18.31	18.25	-64.9	9,683	-0.67%
2020/12/30	6.5	18.10	149	18.09	18.35	-142.5	9,616	-1.48%	大賣/鉅額交易
2020/12/29	18.1	17.91	4.6	17.92	17.95	13.5	9,377	0.14%
2020/12/28	6.3	17.88	10.8	17.86	17.95	-4.5	9,414	-0.05%
2020/12/25	4.3	17.86	4	17.89	17.90	0.3	9,421	0.00%
2020/12/24	246	17.82	2.1	17.78	17.75	243.9	9,443	2.58%	大買/鉅額交易
2020/12/23	1	17.70	2	17.75	17.70	-1	9,477	-0.01%
2020/12/22	5	17.82	18	17.85	17.75	-13	9,566	-0.14%
2020/12/21	24.1	17.95	4.3	17.88	17.95	19.7	9,821	0.20%
2020/12/18	247.4	17.70	5	17.74	17.65	242.4	9,876	2.45%	大買/鉅額交易
2020/12/17	11.4	17.75	2.3	17.78	17.80	9.1	9,776	0.09%
2020/12/16	16	17.66	65.2	17.74	17.85	-49.2	9,787	-0.50%
2020/12/15	56.2	17.60	2.2	17.62	17.65	54	9,774	0.55%
2020/12/14	7	17.75	3.3	17.80	17.75	3.7	9,665	0.04%
2020/12/11	29.1	17.76	4.3	17.78	17.75	24.8	9,673	0.26%
2020/12/10	18.1	17.76	2.8	17.75	17.70	15.3	9,566	0.16%
2020/12/09	74.2	17.70	10	17.66	17.70	64.2	9,546	0.67%
2020/12/08	58.1	17.85	74	17.87	17.80	-15.9	9,439	-0.17%
2020/12/07	15.3	18.07	8	18.08	18.10	7.3	9,191	0.08%
2020/12/04	10.3	18.17	46.8	18.14	18.20	-36.6	9,112	-0.40%
2020/12/03	7	18.01	132.1	18.01	18.05	-125.1	9,059	-1.38%	大賣/鉅額交易
2020/12/02	22	18.04	19.3	18.03	18.10	2.7	9,028	0.03%
2020/12/01	37.2	18.06	40	18.10	18.15	-2.8	9,127	-0.03%
2020/11/30	34.3	18.12	24	18.17	18.15	10.3	9,133	0.11%
2020/11/27	4	18.23	59.5	18.21	18.25	-55.5	8,684	-0.64%
2020/11/26	4	18.19	2.1	18.30	18.35	1.9	8,699	0.02%
2020/11/25	2.4	18.26	17	18.29	18.25	-14.6	8,971	-0.16%
2020/11/24	42.1	18.22	27	18.21	18.25	15.1	8,954	0.17%
2020/11/23	20	18.41	43	18.40	18.40	-23	8,948	-0.26%
2020/11/20	16.1	18.33	24	18.39	18.40	-7.9	8,892	-0.09%
2020/11/19	4.7	18.49	0	0.00	18.55	4.7	8,887	0.05%
2020/11/18	6.9	18.51	32.5	18.53	18.60	-25.5	8,887	-0.29%
2020/11/17	1	18.40	19.1	18.43	18.50	-18.1	8,824	-0.21%
2020/11/16	6.3	18.44	63.5	18.46	18.50	-57.2	9,026	-0.63%
2020/11/13	4	18.19	26.2	18.18	18.30	-22.2	9,039	-0.25%
2020/11/12	42	18.45	30	18.24	18.30	12	9,077	0.13%
2020/11/11	4.6	18.41	60	18.34	18.60	-55.4	9,078	-0.61%
2020/11/10	15	18.08	5.4	18.07	18.15	9.7	8,999	0.11%
2020/11/09	51	17.85	13.3	17.89	17.95	37.7	9,418	0.40%
2020/11/06	3	17.63	12.1	17.65	17.70	-9.1	9,719	-0.09%
2020/11/05	3	17.55	24	17.65	17.65	-21	10,049	-0.21%
2020/11/04	12	17.47	0	0.00	17.50	12	10,219	0.12%
2020/11/03	6.8	17.51	1,028.3	17.49	17.55	-1,021.5	10,329	-9.89%	大賣/鉅額交易
2020/11/02	4	17.23	1,234	17.23	17.45	-1,230	10,413	-11.81%	大賣/鉅額交易
2020/10/30	30	17.22	0	0.00	17.20	30	10,425	0.29%
2020/10/29	29	17.27	2	17.33	17.25	27	10,416	0.26%
2020/10/28	27.4	17.43	1	17.45	17.45	26.4	10,413	0.25%
2020/10/27	4.5	17.45	5.8	17.46	17.45	-1.3	10,478	-0.01%
2020/10/26	3	17.50	1.1	17.51	17.50	1.9	10,548	0.02%
2020/10/23	1.8	17.42	1	17.50	17.40	0.8	10,651	0.01%
2020/10/22	121.2	17.45	2.7	17.43	17.45	118.5	10,777	1.10%	大買/鉅額交易
2020/10/21	12	17.32	0	0.00	17.30	12	10,929	0.11%
2020/10/20	58.3	17.35	0	0.00	17.40	58.3	10,978	0.53%
2020/10/19	3.6	17.43	0.2	17.50	17.40	3.4	10,950	0.03%
2020/10/16	11	17.45	3	17.48	17.40	8	10,964	0.07%
2020/10/15	31	17.53	24	17.50	17.50	7	10,986	0.06%
2020/10/14	28.6	17.64	13.1	17.65	17.55	15.5	11,015	0.14%
2020/10/13	23.6	17.66	6	17.55	17.55	17.6	10,979	0.16%
2020/10/12	25	17.77	2	17.75	17.80	23	10,960	0.21%
2020/10/08	6	17.79	2	17.75	17.80	4	11,029	0.04%
2020/10/07	182.9	17.80	2	17.80	17.80	180.9	11,093	1.63%	大買/鉅額交易
2020/10/06	17	17.84	0.5	18.00	17.90	16.5	11,200	0.15%
2020/10/05	7	17.72	0	0.00	17.75	7	11,246	0.06%
2020/09/30	54	17.65	2	17.75	17.65	52	11,276	0.46%
2020/09/29	13	17.77	6.1	17.80	17.70	6.9	11,284	0.06%
2020/09/28	45.7	17.62	0.7	17.85	17.75	45	11,378	0.40%
2020/09/25	276	17.52	3.8	17.53	17.50	272.2	11,471	2.37%	大買/鉅額交易
2020/09/24	70.5	17.37	16.1	17.30	17.25	54.4	11,389	0.48%
2020/09/23	94	17.66	18.9	17.72	17.70	75.1	11,189	0.67%
2020/09/22	30	17.83	1	17.95	17.80	29	11,077	0.26%
2020/09/21	22	17.99	4	17.99	17.95	18	11,089	0.16%
2020/09/18	0.3	18.20	21.1	18.07	18.15	-20.8	11,113	-0.19%
2020/09/17	7.8	18.05	5	18.05	18.00	2.8	11,057	0.03%
2020/09/16	2.2	18.11	17.3	18.07	18.15	-15.1	11,101	-0.14%
2020/09/15	13.1	18.06	12.7	18.11	18.15	0.4	11,089	0.00%
2020/09/14	7.9	18.06	6	18.00	18.10	1.9	11,297	0.02%
2020/09/11	13.2	17.98	8.9	18.03	18.10	4.3	11,344	0.04%
2020/09/10	9	17.98	0	0.00	18.05	9	11,362	0.08%
2020/09/09	15	17.92	0	0.00	18.00	15	11,490	0.13%
2020/09/08	2	18.00	4	18.08	18.10	-2	11,601	-0.02%
2020/09/07	25.5	18.06	2	18.08	18.00	23.5	11,831	0.20%
2020/09/04	87	17.89	10	17.95	17.80	77	11,982	0.64%
2020/09/03	26	18.00	1	18.10	18.00	25	11,939	0.21%
2020/09/02	28	18.00	3.3	17.97	18.00	24.7	11,980	0.21%
2020/09/01	27	18.07	5	18.08	18.05	22	11,996	0.18%
2020/08/31	40	18.30	21	18.49	18.05	19	11,938	0.16%
2020/08/28	12	18.40	3	18.40	18.45	9	11,760	0.08%
2020/08/27	19	18.39	3.5	18.41	18.40	15.5	11,945	0.13%
2020/08/26	21	18.44	12	18.46	18.50	9	11,945	0.08%
2020/08/25	31	18.46	8	18.41	18.45	23	12,090	0.19%
2020/08/24	20	18.44	1	18.45	18.40	19	12,362	0.15%
2020/08/21	30	18.58	52	18.57	18.60	-22	12,414	-0.18%
2020/08/20	39	18.58	11	18.72	18.45	28	12,423	0.23%
2020/08/19	37	18.84	10	18.84	18.80	27	12,273	0.22%
2020/08/18	47	18.76	4	18.85	18.90	43	12,200	0.35%
2020/08/17	18	18.78	8	18.82	18.80	10	12,283	0.08%
2020/08/14	38	18.84	14	18.80	18.80	24	12,268	0.20%
2020/08/13	204	18.85	73	18.85	18.95	131	12,163	1.08%	大買/鉅額交易
2020/08/12	34	20.11	86	20.10	20.15	-52	11,672	-0.45%
2020/08/11	29.2	20.22	36	20.29	20.15	-6.8	11,323	-0.06%
2020/08/10	50	20.27	42.2	20.31	20.30	7.8	11,058	0.07%
2020/08/07	4	20.36	12	20.40	20.40	-8	10,928	-0.07%
2020/08/06	4	20.33	66.1	20.33	20.40	-62.1	10,860	-0.57%
2020/08/05	4	20.00	13.9	20.07	20.15	-9.9	10,867	-0.09%
2020/08/04	6	20.01	32	20.05	20.00	-26	10,947	-0.24%
2020/08/03	17	20.04	1	20.10	20.00	16	10,886	0.15%
2020/07/31	8	20.13	3	20.18	20.10	5	10,802	0.05%
2020/07/30	4	20.04	5.3	20.15	20.15	-1.3	10,800	-0.01%
2020/07/29	4	20.05	22	20.10	20.00	-18	10,778	-0.17%
2020/07/28	44	19.87	27	19.85	19.95	17	10,876	0.16%
2020/07/27	59	19.94	9	19.95	19.85	50	11,090	0.45%
2020/07/24	25	20.05	4.3	20.00	20.00	20.7	11,168	0.19%
2020/07/23	5	20.11	4	20.10	20.15	1	11,310	0.01%
2020/07/22	3.5	20.11	2.3	20.16	20.20	1.2	11,440	0.01%
2020/07/21	11.1	20.16	4	20.11	20.20	7.1	11,520	0.06%
2020/07/20	15	20.07	24	20.09	20.05	-9	11,536	-0.08%
2020/07/17	7	20.11	0	0.00	20.10	7	11,630	0.06%
2020/07/16	26	20.10	0	0.00	20.05	26	11,941	0.22%
2020/07/15	13	20.05	2	20.10	20.20	11	11,980	0.09%
2020/07/14	10	20.03	2	20.05	20.05	8	12,057	0.07%
2020/07/13	8	20.06	8	20.09	20.05	0	12,172	0.00%
2020/07/10	11.2	20.07	2	20.10	20.15	9.2	12,355	0.07%
2020/07/09	9	20.24	11.4	20.25	20.20	-2.4	12,516	-0.02%
2020/07/08	10	20.29	36.7	20.30	20.35	-26.7	12,750	-0.21%
2020/07/07	8.2	20.31	5	20.30	20.35	3.2	12,910	0.02%
2020/07/06	7	20.39	52.5	20.39	20.50	-45.5	12,931	-0.35%
2020/07/03	1	20.15	4	20.18	20.15	-3	12,943	-0.02%
2020/07/02	3	20.00	32	20.12	20.10	-29	13,072	-0.22%
2020/07/01	1.9	20.07	3	20.05	20.05	-1.1	13,325	-0.01%
2020/06/30	22.1	20.02	81	20.00	20.00	-59	13,492	-0.44%
2020/06/29	24	19.84	1	19.85	19.90	23	13,603	0.17%
2020/06/24	10	19.93	25	20.00	19.90	-15	13,766	-0.11%
2020/06/23	15	19.87	0	0.00	19.90	15	14,052	0.11%
2020/06/22	7	19.80	2	19.85	19.90	5	14,208	0.04%
2020/06/19	12.1	19.84	67.5	19.83	19.80	-55.4	14,771	-0.38%
2020/06/18	22	19.92	12	19.92	19.90	10	14,923	0.07%
2020/06/17	29.1	19.94	18	19.98	20.10	11.1	15,146	0.07%
2020/06/16	13	20.01	13	20.01	19.95	0	15,907	0.00%
2020/06/15	26.2	19.73	5	19.75	19.70	21.2	16,606	0.13%
2020/06/12	38	19.75	45	19.72	19.80	-7	17,069	-0.04%
2020/06/11	29	20.23	12	20.23	20.05	17	17,638	0.10%
2020/06/10	16.2	20.28	4	20.38	20.40	12.2	17,954	0.07%
2020/06/09	19	20.26	16	20.27	20.35	3	18,635	0.02%
2020/06/08	10	20.31	42	20.30	20.35	-32	19,268	-0.17%
2020/06/05	12	20.18	6	20.23	20.20	6	19,397	0.03%
2020/06/04	20.1	20.31	75	20.23	20.25	-54.9	19,814	-0.28%
2020/06/03	0	0.00	970	20.25	20.30	-970	20,194	-4.80%	大賣/鉅額交易
2020/06/02	3	19.78	1,003	19.79	19.90	-1,000	20,134	-4.97%	大賣/鉅額交易
2020/06/01	11.3	19.63	901	19.74	19.65	-889.7	20,134	-4.42%	大賣/鉅額交易
2020/05/29	15	19.42	1,001	19.45	19.45	-986	20,023	-4.92%	大賣/鉅額交易
2020/05/28	17	19.49	3	19.45	19.50	14	19,771	0.07%
2020/05/27	2	19.45	1	19.50	19.50	1	20,080	0.00%
2020/05/26	1.3	19.46	4	19.41	19.40	-2.8	20,220	-0.01%
2020/05/25	12	19.12	0	0.00	19.20	12	20,268	0.06%
2020/05/22	26	19.14	5	19.15	19.10	21	20,435	0.10%
2020/05/21	9	19.40	1	19.40	19.40	8	20,539	0.04%
2020/05/20	6	19.33	16	19.35	19.40	-10	20,653	-0.05%
2020/05/19	1.5	19.33	0	0.00	19.30	1.5	20,766	0.01%
2020/05/18	8	19.03	0	0.00	19.00	8	20,864	0.04%
2020/05/15	13	19.09	0	0.00	19.00	13	20,810	0.06%
2020/05/14	29	19.12	3	19.07	19.05	26	20,703	0.13%
2020/05/13	3	19.20	16	19.21	19.20	-13	20,668	-0.06%
2020/05/12	16	19.17	0	0.00	19.15	16	20,684	0.08%
2020/05/11	40.7	19.36	8	19.46	19.35	32.7	20,613	0.16%
2020/05/08	37	19.13	6	19.13	19.05	31	20,489	0.15%
2020/05/07	24.4	19.02	0.1	19.05	18.95	24.3	20,559	0.12%
2020/05/06	20.2	19.01	2	19.00	18.95	18.2	20,609	0.09%
2020/05/05	7	19.07	3.6	19.17	19.05	3.4	20,639	0.02%
2020/05/04	30	18.96	3	19.00	19.00	27	20,717	0.13%
2020/04/30	16.3	19.37	14.2	19.47	19.45	2.1	20,655	0.01%
2020/04/29	9	19.13	17	19.23	19.20	-8	20,648	-0.04%
2020/04/28	15	18.84	9.2	18.85	18.90	5.8	20,607	0.03%
2020/04/27	14	18.29	1	18.35	18.35	13	21,054	0.06%
2020/04/24	1	18.05	0	0.00	18.05	1	21,010	0.00%
2020/04/23	5	18.04	0	0.00	18.05	5	20,911	0.02%
2020/04/22	1	18.00	5	18.01	18.05	-4	20,838	-0.02%
2020/04/21	29	18.14	7.1	18.38	18.05	21.9	20,752	0.11%
2020/04/20	15	18.58	0	0.00	18.55	15	20,477	0.07%
2020/04/17	2	18.78	52	18.94	18.65	-50	20,474	-0.24%
2020/04/16	28.2	18.67	5	18.68	18.60	23.2	20,299	0.11%
2020/04/15	8.3	18.77	14	18.95	18.90	-5.7	20,134	-0.03%
2020/04/14	9.4	18.44	74	18.41	18.50	-64.6	19,874	-0.32%
2020/04/13	32.2	18.14	4	18.20	18.15	28.2	19,681	0.14%
2020/04/10	14	18.56	19.1	18.52	18.70	-5.1	19,420	-0.03%
2020/04/09	16	18.34	12	18.43	18.35	4	19,230	0.02%
2020/04/08	7	18.17	7	18.23	18.30	0	19,084	0.00%
2020/04/07	9	18.13	0	0.00	18.10	9	18,940	0.05%
2020/04/06	12	17.71	13	17.92	17.95	-1	18,833	-0.01%
2020/04/01	19.1	17.84	1	17.95	17.80	18.1	18,499	0.10%
2020/03/31	61	18.06	4	18.11	18.05	57	18,287	0.31%
2020/03/30	11	17.90	31	17.98	18.05	-20	18,042	-0.11%
2020/03/27	22	18.35	17	18.19	18.10	5	17,787	0.03%
2020/03/26	11	17.84	120.9	17.85	18.00	-109.9	17,500	-0.63%	大賣/鉅額交易
2020/03/25	106	17.97	13	17.90	17.95	93	17,513	0.53%	大買/
2020/03/24	44.2	17.73	12	17.75	17.50	32.2	16,969	0.19%
2020/03/23	13	16.94	10	16.82	17.00	3	16,761	0.02%
2020/03/20	1,432	17.38	62	17.30	17.65	1,370	16,517	8.29%	大買/鉅額交易
2020/03/19	44	16.40	87.1	16.45	16.15	-43.1	15,734	-0.27%
2020/03/18	32	17.47	12	17.43	17.50	20	14,982	0.13%
2020/03/17	60.7	17.96	22	18.01	17.85	38.7	14,459	0.27%
2020/03/16	74	18.95	34.1	19.00	18.75	39.9	13,625	0.29%
2020/03/13	103	18.94	47.7	18.88	19.55	55.3	13,086	0.42%	大買/
2020/03/12	54.1	20.06	91.5	20.15	20.00	-37.4	12,287	-0.30%
2020/03/11	17.1	20.80	24.5	20.81	20.75	-7.4	11,610	-0.06%
2020/03/10	41	20.70	6.2	20.69	20.90	34.8	11,333	0.31%
2020/03/09	531	21.11	33	21.10	21.05	498	10,878	4.58%	大買/鉅額交易
2020/03/06	26	21.43	6	21.40	21.40	20	10,379	0.19%
2020/03/05	18	21.61	0	0.00	21.65	18	10,227	0.18%
2020/03/04	1	21.45	1	21.50	21.50	0	10,210	0.00%
2020/03/03	10	21.45	72	21.45	21.45	-62	10,137	-0.61%
2020/03/02	105.1	21.26	13	21.26	21.25	92.1	10,019	0.92%	大買/
2020/02/27	5.2	21.54	25	21.52	21.55	-19.8	10,055	-0.20%
2020/02/26	106	21.59	1	21.55	21.55	105	9,910	1.06%	大買/鉅額交易
2020/02/25	19	21.58	3.2	21.66	21.65	15.8	9,729	0.16%
2020/02/24	26.2	21.72	0	0.00	21.70	26.2	9,605	0.27%
2020/02/21	22.1	21.98	0	0.00	21.90	22.1	9,320	0.24%
2020/02/20	57	22.24	11.2	22.30	22.10	45.8	9,135	0.50%
2020/02/19	9	21.99	9.2	22.05	22.15	-0.2	8,980	0.00%
2020/02/18	23	21.88	1	21.90	21.90	22	8,824	0.25%
2020/02/17	6	21.80	1	21.85	21.85	5	8,926	0.06%
2020/02/14	7	21.81	0	0.00	21.85	7	8,987	0.08%
2020/02/13	104	21.85	0	0.00	21.85	104	8,991	1.16%	大買/鉅額交易
2020/02/12	68	21.85	1	21.80	21.80	67	9,133	0.73%
2020/02/11	3	21.77	4	21.80	21.75	-1	9,100	-0.01%
2020/02/10	8	21.68	5	21.75	21.75	3	9,110	0.03%
2020/02/07	8	21.84	0	0.00	21.80	8	9,049	0.09%
2020/02/06	6	21.95	3	21.93	21.90	3	9,067	0.03%
2020/02/05	7	21.67	10	21.75	21.75	-3	9,015	-0.03%
2020/02/04	17.3	21.53	9	21.67	21.60	8.3	8,980	0.09%
2020/02/03	26	21.32	16	21.26	21.40	10	9,020	0.11%
2020/01/31	23	21.73	4	21.69	21.65	19	8,818	0.22%
2020/01/30	62	21.69	30	21.78	21.50	32	8,640	0.37%
2020/01/20	1	22.50	2	22.48	22.45	-1	7,973	-0.01%
2020/01/16	5.2	22.17	5	22.20	22.20	0.2	7,915	0.00%
2020/01/15	6	22.22	1	22.30	22.25	5	7,924	0.06%
2020/01/14	6	22.25	14	22.25	22.30	-8	7,920	-0.10%
2020/01/13	6.3	22.14	149	22.10	22.20	-142.7	7,889	-1.81%	大賣/鉅額交易
2020/01/10	6	21.94	3	22.00	22.00	3	7,800	0.04%
2020/01/09	1	21.80	0	0.00	21.90	1	7,784	0.01%
2020/01/08	5.5	21.85	1.1	21.90	21.80	4.4	7,815	0.06%
2020/01/07	1	21.85	3	21.97	22.00	-2	7,773	-0.03%
2020/01/06	13	21.90	0	0.00	21.90	13	7,792	0.17%
2020/01/03	7	22.02	5	22.05	22.05	2	7,834	0.03%
2020/01/02	2	21.95	4	21.90	22.00	-2	7,861	-0.03%
2019/12/31	14.5	22.00	2	22.00	22.00	12.5	7,849	0.16%
2019/12/30	4.5	22.03	1.2	22.11	22.10	3.3	7,829	0.04%
2019/12/27	5.2	22.00	4	22.09	22.10	1.2	7,820	0.02%
2019/12/26	0	0.00	1	21.95	22.00	-1	7,860	-0.01%
2019/12/25	2	21.95	0	0.00	21.95	2	8,036	0.02%
2019/12/24	7.5	21.97	0	0.00	21.95	7.5	8,136	0.09%
2019/12/23	0	0.00	1.6	22.05	22.05	-1.6	8,179	-0.02%
2019/12/20	0	0.00	4	22.19	21.85	-4	8,199	-0.05%
2019/12/19	1.3	22.11	94.1	22.20	22.20	-92.8	7,982	-1.16%
2019/12/18	1	22.10	227	22.19	22.20	-226	7,992	-2.83%	大賣/鉅額交易
2019/12/17	13	21.82	16	21.93	21.95	-3	8,077	-0.04%
2019/12/16	11.5	21.85	22	21.82	21.80	-10.5	8,078	-0.13%
2019/12/13	1	21.75	193	21.85	21.85	-192	8,162	-2.35%	大賣/鉅額交易
2019/12/12	0	0.00	2	21.80	21.75	-2	8,200	-0.02%
2019/12/11	6.2	21.64	0	0.00	21.75	6.2	8,213	0.08%
2019/12/10	9	21.66	0	0.00	21.65	9	8,385	0.11%
2019/12/09	8	21.64	0	0.00	21.75	8	8,565	0.09%
2019/12/06	6.3	21.62	0	0.00	21.60	6.3	8,696	0.07%
2019/12/05	2	21.73	6.1	21.75	21.70	-4.1	8,719	-0.05%
2019/12/04	2	21.65	1	21.75	21.75	1	8,783	0.01%
2019/12/03	7	21.64	0	0.00	21.75	7	8,850	0.08%
2019/12/02	10	21.66	2	21.65	21.70	8	8,940	0.09%
2019/11/29	3.5	21.79	3	21.80	21.70	0.5	8,940	0.01%
2019/11/28	7	21.86	0	0.00	21.90	7	8,922	0.08%
2019/11/27	0	0.00	1	21.90	21.95	-1	9,056	-0.01%
2019/11/26	6.3	21.95	25	21.95	21.75	-18.7	9,130	-0.20%
2019/11/25	0	0.00	31	21.84	21.90	-31	8,720	-0.36%
2019/11/22	0	0.00	1.1	21.75	21.75	-1.1	8,910	-0.01%
2019/11/21	7	21.69	0	0.00	21.70	7	9,034	0.08%
2019/11/20	1	21.85	4	21.85	21.90	-3	8,972	-0.03%
2019/11/19	1	21.90	0	0.00	21.90	1	9,012	0.01%
2019/11/18	11	21.80	0.5	21.95	21.90	10.5	9,096	0.12%
2019/11/14	8	21.63	1.1	21.70	21.60	6.9	9,331	0.07%
2019/11/13	6.5	21.85	0	0.00	21.80	6.5	9,501	0.07%
2019/11/12	4	21.94	0	0.00	22.00	4	10,102	0.04%
2019/11/11	13	21.96	3	21.93	22.00	10	10,672	0.09%
2019/11/08	62	22.25	0.2	22.30	22.30	61.8	10,799	0.57%
2019/11/07	0.3	22.35	1	22.35	22.35	-0.7	11,049	-0.01%
2019/11/06	0	0.00	32	22.38	22.40	-32	11,094	-0.29%
2019/11/05	6.4	22.11	71	22.19	22.30	-64.7	11,250	-0.57%
2019/11/04	1	22.05	10	22.15	22.20	-9	11,384	-0.08%
2019/11/01	7	21.98	0	0.00	22.05	7	11,523	0.06%
2019/10/31	4	21.91	3	22.00	21.90	1	11,689	0.01%
2019/10/30	3	21.77	9	21.80	21.80	-6	11,664	-0.05%
2019/10/29	14	21.59	1	21.60	21.60	13	11,879	0.11%
2019/10/28	2.8	21.51	8.5	21.50	21.55	-5.8	12,030	-0.05%
2019/10/25	4.2	21.42	1	21.45	21.50	3.2	12,094	0.03%
2019/10/24	2	21.30	0	0.00	21.45	2	12,163	0.02%
2019/10/23	40	21.30	1	21.30	21.30	39	12,290	0.32%
2019/10/22	1	21.30	0	21.35	21.35	1	12,355	0.01%
2019/10/21	0	0.00	1	21.25	21.30	-1	12,387	-0.01%
2019/10/18	2.6	21.21	10	21.30	21.20	-7.4	12,427	-0.06%
2019/10/17	3	21.17	0	0.00	21.30	3	12,495	0.02%
2019/10/16	22	21.24	2	21.25	21.25	20	12,497	0.16%
2019/10/15	2	21.20	6	21.14	21.20	-4	12,529	-0.03%
2019/10/14	5	21.16	2	21.15	21.20	3	12,570	0.02%
2019/10/09	9	21.05	0	0.00	21.10	9	12,596	0.07%
2019/10/08	6	21.10	0	0.00	21.20	6	12,633	0.05%
2019/10/07	24.8	21.10	0	0.00	21.10	24.8	12,751	0.19%
2019/10/04	26	21.08	1	21.10	21.10	25	12,932	0.19%
2019/10/03	2	21.05	23	21.08	21.05	-21	12,971	-0.16%
2019/10/02	0	0.00	3	21.35	21.20	-3	12,951	-0.02%
2019/10/01	0	0.00	2	21.25	21.30	-2	12,897	-0.02%
2019/09/27	4	20.98	0	0.00	20.95	4	12,776	0.03%
2019/09/26	1	21.10	4	21.11	21.15	-3	12,765	-0.02%
2019/09/25	311	21.15	1	21.10	21.15	310	12,843	2.41%	大買/鉅額交易
2019/09/24	7.8	21.18	4	21.23	21.20	3.8	12,877	0.03%
2019/09/23	1	21.20	0	0.00	21.25	1	12,895	0.01%
2019/09/20	40	21.18	1	21.25	21.25	39	12,970	0.30%
2019/09/19	1	21.20	4.2	21.21	21.20	-3.1	12,766	-0.02%
2019/09/18	13.6	21.13	2	21.25	21.20	11.5	12,728	0.09%
2019/09/17	1.5	21.01	888	21.00	21.10	-886.5	12,648	-7.01%	大賣/鉅額交易
2019/09/16	7	20.91	2.1	20.96	20.95	4.9	12,747	0.04%
2019/09/12	4.8	20.96	2	21.00	20.95	2.8	12,772	0.02%
2019/09/11	3	20.85	1,003	20.85	20.95	-1,000	12,872	-7.77%	大賣/鉅額交易
2019/09/10	1	20.60	4	20.74	20.85	-3	12,801	-0.02%
2019/09/09	8	20.43	0	0.00	20.50	8	12,754	0.06%
2019/09/06	0	0.00	2	20.20	20.30	-2	12,782	-0.02%
2019/09/05	8	20.05	2	20.05	20.15	6	12,841	0.05%
2019/09/04	19	19.98	0	0.00	20.00	19	13,162	0.14%
2019/09/03	3.3	19.98	0	0.00	19.90	3.3	13,435	0.02%
2019/08/30	3	19.78	2,003.1	19.77	19.95	-2,000.1	13,619	-14.69%	大賣/鉅額交易
2019/08/29	1	19.60	0	0.00	19.70	1	13,587	0.01%
2019/08/28	159	19.65	0	0.00	19.65	159	13,623	1.17%	大買/鉅額交易
2019/08/27	20	19.67	0	0.00	19.75	20	13,695	0.15%
2019/08/26	9	19.68	1	19.70	19.65	8	13,660	0.06%
2019/08/23	23	19.90	0	0.00	19.90	23	13,694	0.17%
2019/08/22	10	19.86	0	0.00	19.90	10	13,762	0.07%
2019/08/21	4	19.86	0	0.00	19.85	4	14,122	0.03%
2019/08/20	12	19.94	0.6	20.05	19.95	11.4	14,070	0.08%
2019/08/19	17	19.90	1	19.90	19.95	16	14,005	0.11%
2019/08/16	15	19.73	30	19.63	19.85	-15	13,875	-0.11%
2019/08/15	78	19.69	0	0.00	19.65	78	13,621	0.57%
2019/08/14	3	21.40	2,157	21.41	21.50	-2,154	13,136	-16.40%	大賣/鉅額交易
2019/08/13	26	21.31	26	21.30	21.20	0	12,625	0.00%
2019/08/12	25	21.38	1.1	21.45	21.40	23.9	12,379	0.19%
2019/08/08	4	21.31	0	0.00	21.35	4	12,229	0.03%
2019/08/07	365.2	21.26	3.5	21.21	21.25	361.7	12,227	2.96%	大買/鉅額交易
2019/08/06	9	21.11	3	21.07	21.20	6	12,198	0.05%
2019/08/05	4	21.33	1	21.35	21.30	3	12,044	0.03%
2019/08/02	14	21.33	68	21.34	21.35	-54	11,943	-0.45%
2019/08/01	22	21.71	10	21.75	21.60	12	11,832	0.10%
2019/07/31	51	21.80	15	21.95	21.95	36	11,746	0.31%
2019/07/30	0.6	21.80	555	21.90	21.85	-554.4	11,457	-4.84%	大賣/鉅額交易
2019/07/29	39	21.72	0	0.00	21.70	39	11,429	0.34%
2019/07/26	15	21.70	2.2	21.72	21.70	12.8	11,397	0.11%
2019/07/25	1	21.50	15.2	21.65	21.70	-14.2	11,489	-0.12%
2019/07/24	53	21.35	5	21.45	21.45	48	11,645	0.41%
2019/07/23	0	0.00	67	21.40	21.40	-67	11,654	-0.57%
2019/07/22	3	21.35	0	0.00	21.40	3	11,606	0.03%
2019/07/19	3	21.35	0	0.00	21.35	3	11,637	0.03%
2019/07/18	4	21.26	1	21.30	21.30	3	11,666	0.03%
2019/07/17	0	0.00	0.5	21.30	21.30	-0.5	11,652	0.00%
2019/07/16	3	21.18	680.5	21.20	21.20	-677.5	11,570	-5.86%	大賣/鉅額交易
2019/07/12	0	0.00	2	21.25	21.20	-2	11,468	-0.02%
2019/07/11	0	0.00	1.5	21.17	21.20	-1.5	11,363	-0.01%
2019/07/10	3	20.90	3.1	21.00	21.00	-0.1	11,190	0.00%
2019/07/09	1	20.80	0	0.00	20.85	1	11,054	0.01%
2019/07/08	81	20.84	0	0.00	20.90	81	11,069	0.73%
2019/07/05	2	20.85	2	20.85	20.90	0	11,100	0.00%
2019/07/03	1	20.70	0	0.00	20.80	1	11,133	0.01%
2019/07/02	1	20.75	0	0.00	20.80	1	11,116	0.01%
2019/07/01	44	20.90	3	20.85	20.75	41	11,019	0.37%
2019/06/28	14	20.90	1	20.95	20.85	13	10,919	0.12%
2019/06/27	23	20.99	27	20.95	21.00	-4	10,963	-0.04%
2019/06/26	5	20.84	79	20.85	20.80	-74	10,968	-0.67%
2019/06/25	2	20.88	0	0.00	20.95	2	10,949	0.02%
2019/06/24	52	20.90	500	20.85	20.95	-448	10,948	-4.09%	大賣/鉅額交易
2019/06/21	5	20.81	0	20.80	20.75	5	10,882	0.05%
2019/06/20	1	21.10	5.1	20.95	20.90	-4.1	10,707	-0.04%
2019/06/19	0	0.00	102	20.86	21.00	-102	10,603	-0.96%	大賣/鉅額交易
2019/06/18	12	20.60	0	0.00	20.65	12	10,345	0.12%
2019/06/17	10	20.50	2	20.60	20.65	8	10,326	0.08%
2019/06/14	5	20.51	5	20.50	20.50	0	10,293	0.00%
2019/06/13	0.5	20.50	2	20.48	20.45	-1.5	10,214	-0.02%
2019/06/12	21	20.30	37	20.35	20.45	-16	10,194	-0.16%
2019/06/11	91	20.91	10.2	20.85	20.80	80.8	9,793	0.82%
2019/06/10	6	21.40	0	0.00	21.40	6	9,409	0.06%
2019/06/06	5	21.20	3	21.27	21.30	2	9,389	0.02%
2019/06/05	0	0.00	2	21.05	21.10	-2	9,333	-0.02%
2019/06/04	1	20.95	4	20.95	21.00	-3	9,266	-0.03%
2019/06/03	2	20.80	59	20.98	21.00	-57	9,202	-0.62%
2019/05/31	10	20.82	5	20.91	20.95	5	9,113	0.05%
2019/05/30	1	20.70	1.1	20.60	20.75	-0.1	8,921	0.00%
2019/05/29	2	20.43	1	20.45	20.50	1	8,907	0.01%
2019/05/28	3	20.40	1	20.55	20.55	2	8,985	0.02%
2019/05/27	0.4	20.40	12	20.40	20.40	-11.6	8,657	-0.13%
2019/05/24	4	20.28	1	20.30	20.30	3	8,653	0.03%
2019/05/23	47	20.20	0	0.00	20.25	47	8,681	0.54%
2019/05/22	22	20.39	0	0.00	20.30	22	8,674	0.25%
2019/05/21	419	20.39	21	20.42	20.40	398	8,763	4.54%	大買/鉅額交易
2019/05/20	2	20.05	4	20.10	20.05	-2	8,592	-0.02%
2019/05/17	1	19.95	1	20.00	19.90	0	8,520	0.00%
2019/05/16	10	19.93	14	20.00	19.90	-4	8,501	-0.05%
2019/05/15	10	20.05	4	20.03	20.00	6	8,434	0.07%
2019/05/14	7	19.94	1	19.95	19.95	6	8,454	0.07%
2019/05/13	2	20.08	0	0.00	20.05	2	8,375	0.02%
2019/05/10	8	20.09	2	20.10	20.10	6	8,407	0.07%
2019/05/09	7	20.01	0	0.00	20.05	7	8,385	0.08%
2019/05/08	54	20.15	0	0.00	20.20	54	8,300	0.65%
2019/05/06	20	19.95	5	19.95	20.00	15	8,299	0.18%
2019/05/03	8	20.19	2	20.15	20.20	6	8,142	0.07%
2019/05/02	12	20.27	1	20.30	20.25	11	8,057	0.14%
2019/04/30	56	20.12	627	20.20	20.20	-571	7,910	-7.22%	大賣/鉅額交易
2019/04/29	10	19.80	2	19.78	19.90	8	7,609	0.11%
2019/04/26	4	19.60	1	19.65	19.70	3	7,604	0.04%
2019/04/25	0	0.00	3	19.63	19.70	-3	7,579	-0.04%
2019/04/24	19	19.54	2	19.53	19.60	17	7,527	0.23%
2019/04/23	1	19.30	1	19.40	19.40	0	7,526	0.00%
2019/04/22	1	19.30	10.5	19.31	19.35	-9.5	7,517	-0.13%
2019/04/19	0	0.00	1	19.30	19.30	-1	7,575	-0.01%
2019/04/18	1	19.20	1	19.15	19.20	0	7,597	0.00%
2019/04/17	0	0.00	1	19.25	19.25	-1	7,701	-0.01%
2019/04/16	1	19.25	0	0.00	19.20	1	7,712	0.01%
2019/04/15	0	0.00	1	19.30	19.30	-1	7,796	-0.01%
2019/04/12	2	19.15	1	19.15	19.25	1	7,775	0.01%
2019/04/11	6.2	19.17	0	0.00	19.20	6.2	7,745	0.08%
2019/04/10	1	19.25	1.7	19.30	19.30	-0.7	7,714	-0.01%
2019/04/09	6	19.20	0	0.00	19.25	6	7,695	0.08%
2019/04/08	0	0.00	1	19.25	19.25	-1	7,734	-0.01%
2019/04/03	2	19.15	0	0.00	19.20	2	7,702	0.03%
2019/04/02	2	19.30	0	0.00	19.25	2	7,731	0.03%
2019/04/01	9	19.26	0.1	19.25	19.25	8.9	7,772	0.11%
2019/03/29	0	0.00	2	19.28	19.40	-2	7,667	-0.03%
2019/03/28	6	19.05	0	0.00	19.05	6	7,613	0.08%
2019/03/27	6	19.18	0	19.15	19.15	6	7,663	0.08%
2019/03/26	2.8	19.20	0	0.00	19.20	2.8	7,785	0.04%
2019/03/25	0	0.00	6	19.10	19.15	-6	7,900	-0.08%
2019/03/22	12.2	19.22	2.3	19.29	19.25	9.9	7,883	0.13%
2019/03/21	0	0.00	12	19.30	19.35	-12	7,913	-0.15%
2019/03/20	1	19.30	3	19.25	19.30	-2	7,963	-0.03%
2019/03/19	1	19.20	1	19.20	19.20	0	7,904	0.00%
2019/03/18	3	19.07	4	19.09	19.10	-1	7,873	-0.01%
2019/03/15	0	0.00	4	18.98	19.00	-4	7,920	-0.05%
2019/03/14	6	18.91	125	18.90	18.95	-119	7,832	-1.52%	大賣/鉅額交易
2019/03/13	3.1	18.89	1	18.90	18.95	2.1	7,925	0.03%
2019/03/12	2	18.90	25	18.88	18.90	-23	7,962	-0.29%
2019/03/11	0	0.00	3	18.85	18.75	-3	7,961	-0.04%
2019/03/08	5	18.75	6	18.70	18.75	-1	7,958	-0.01%
2019/03/07	2	18.80	3	18.90	18.80	-1	8,163	-0.01%
2019/03/06	1.1	18.85	3	18.85	18.90	-1.9	8,165	-0.02%
2019/03/05	2	18.80	5	18.80	18.85	-3	8,175	-0.04%
2019/03/04	16	18.77	12	18.86	18.85	4	8,200	0.05%
2019/02/27	0	0.00	21	18.80	18.90	-21	8,112	-0.26%
2019/02/26	11	18.70	1	18.70	18.70	10	7,957	0.13%
2019/02/25	0	0.00	50	18.65	18.70	-50	7,871	-0.64%
2019/02/22	1	18.60	1	18.55	18.65	0	7,863	0.00%
2019/02/20	11	18.50	0	0.00	18.55	11	7,842	0.14%
2019/02/19	1	18.45	1	18.45	18.45	0	7,774	0.00%
2019/02/18	0	0.00	1.2	18.46	18.45	-1.2	7,771	-0.02%
2019/02/15	11	18.35	223.7	18.34	18.30	-212.7	7,738	-2.75%	大賣/鉅額交易
2019/02/14	0	0.00	223	18.40	18.40	-223	7,675	-2.91%	大賣/鉅額交易
2019/02/13	18	18.45	225	18.44	18.40	-207	7,614	-2.72%	大賣/鉅額交易
2019/02/12	3.4	18.47	0	0.00	18.50	3.4	7,519	0.05%
2019/02/11	7.5	18.47	17	18.50	18.45	-9.5	7,493	-0.13%
2019/01/30	0	0.00	10.3	18.45	18.45	-10.3	7,463	-0.14%
2019/01/29	0.1	18.40	6	18.32	18.40	-6	7,361	-0.08%
2019/01/25	0	0.00	2	18.45	18.45	-2	7,334	-0.03%
2019/01/24	2	18.23	11	18.25	18.30	-9	7,206	-0.12%
2019/01/23	2	18.23	0	0.00	18.25	2	7,352	0.03%
2019/01/22	4	18.18	7	18.20	18.20	-3	7,402	-0.04%
2019/01/21	0	0.00	22	18.32	18.20	-22	7,363	-0.30%
2019/01/18	0	0.00	21	18.15	18.25	-21	7,347	-0.29%
2019/01/17	2	18.05	8	18.01	18.05	-6	7,364	-0.08%
2019/01/16	0	0.00	10	18.10	17.95	-10	7,476	-0.13%
2019/01/15	0	0.00	1	18.00	18.10	-1	7,486	-0.01%
2019/01/14	0	0.00	20	18.00	18.00	-20	7,440	-0.27%
2019/01/11	0	0.00	6	17.95	18.00	-6	7,627	-0.08%
2019/01/09	0	0.00	1	17.85	17.95	-1	7,629	-0.01%
2019/01/07	0	0.00	35.3	17.68	17.80	-35.3	7,729	-0.46%
2019/01/04	11.2	17.40	1	17.50	17.40	10.2	7,848	0.13%
2019/01/03	3	17.43	35.1	17.50	17.50	-32.1	8,406	-0.38%
2019/01/02	0	0.00	0.1	17.50	17.40	-0.1	8,432	0.00%
2018/12/28	9	17.42	0	0.00	17.50	9	8,453	0.11%
2018/12/26	3	17.30	0	0.00	17.30	3	8,684	0.03%
2018/12/25	1	17.40	0	0.00	17.35	1	8,679	0.01%
2018/12/24	1,000	17.44	0	0.00	17.55	1,000	8,713	11.48%	大買/鉅額交易
2018/12/22	1,837	17.42	0	0.00	17.45	1,837	8,691	21.14%	大買/鉅額交易
2018/12/20	0.2	17.60	0	0.00	17.55	0.2	8,755	0.00%
2018/12/19	2	17.45	20	17.60	17.60	-18	8,709	-0.21%
2018/12/18	24.4	17.43	0	0.00	17.45	24.4	8,639	0.28%
2018/12/14	1	17.50	0	0.00	17.55	1	8,798	0.01%
2018/12/13	2	17.58	0	0.00	17.60	2	8,807	0.02%
2018/12/12	2	17.60	0	0.00	17.60	2	8,817	0.02%
2018/12/11	12	17.55	0	0.00	17.60	12	8,802	0.14%
2018/12/10	2	17.50	0	0.00	17.60	2	8,851	0.02%
2018/12/07	1	17.70	0	0.00	17.70	1	8,813	0.01%
2018/12/05	3	17.80	13	17.73	17.75	-10	8,714	-0.11%
2018/11/30	6	17.57	1	17.65	17.55	5	8,695	0.06%
2018/11/29	0	0.00	21	17.65	17.65	-21	8,555	-0.25%
2018/11/28	0	0.00	1	17.70	17.70	-1	8,504	-0.01%
2018/11/26	0	0.00	0.2	17.70	17.70	-0.2	8,501	0.00%
2018/11/23	10	17.60	0	0.00	17.60	10	8,495	0.12%
2018/11/22	0	0.00	10	17.65	17.65	-10	8,528	-0.12%
2018/11/21	1	17.65	0	0.00	17.65	1	8,561	0.01%
2018/11/20	0	0.00	5	17.75	17.70	-5	8,561	-0.06%
2018/11/19	10	17.80	2	17.88	17.80	8	8,565	0.09%
2018/11/16	0	0.00	4	17.79	17.80	-4	8,575	-0.05%
2018/11/15	0	0.00	1	17.70	17.70	-1	8,641	-0.01%
2018/11/14	1	17.60	0.1	17.75	17.70	0.9	8,715	0.01%
2018/11/13	0	0.00	0	17.70	17.60	0	8,848	0.00%
2018/11/12	0	0.00	0	17.75	17.70	0	8,931	0.00%
2018/11/09	0	0.00	20.1	17.70	17.70	-20.1	9,383	-0.21%
2018/11/08	13.8	17.67	2.3	17.70	17.70	11.5	9,848	0.12%
2018/11/07	8	17.60	30	17.57	17.65	-22	9,919	-0.22%
2018/11/06	15	17.50	1	17.55	17.55	14	10,113	0.14%
2018/11/05	9.5	17.42	0	0.00	17.55	9.5	10,444	0.09%
2018/11/02	2.6	17.44	0	0.00	17.50	2.6	10,551	0.02%
2018/10/31	2	17.35	0.4	17.45	17.45	1.7	10,817	0.02%
2018/10/30	350	17.28	21	17.30	17.35	329	10,711	3.07%	大買/鉅額交易
2018/10/29	9	17.13	3	17.15	17.15	6	10,732	0.06%
2018/10/26	140	17.21	0	0.00	17.25	140	10,803	1.30%	大買/鉅額交易
2018/10/25	111	17.18	12	17.05	17.25	99	10,853	0.91%	大買/
2018/10/24	17	17.21	0	0.00	17.30	17	11,042	0.15%
2018/10/23	17	17.36	27	17.40	17.30	-10	11,101	-0.09%
2018/10/22	6	17.50	0	0.00	17.50	6	11,146	0.05%
2018/10/19	14	17.36	0	0.00	17.55	14	11,180	0.13%
2018/10/18	2	17.40	0	0.00	17.50	2	11,035	0.02%
2018/10/17	16	17.44	25	17.50	17.50	-9	11,046	-0.08%
2018/10/16	45	17.45	0	17.60	17.50	45	10,974	0.41%
2018/10/15	1	17.60	1	17.50	17.45	0	10,855	0.00%
2018/10/12	10	17.37	3.1	17.52	17.75	6.9	10,710	0.06%
2018/10/11	24.6	17.64	27	17.71	17.50	-2.4	10,559	-0.02%
2018/10/09	0	0.00	2	18.13	18.10	-2	9,993	-0.02%
2018/10/08	2	17.95	10	18.10	18.05	-8	9,952	-0.08%
2018/10/05	1.7	18.12	2	18.00	18.00	-0.4	9,914	0.00%
2018/10/04	2.5	18.21	6	18.24	18.15	-3.5	9,755	-0.04%
2018/10/03	0	0.00	15.5	18.32	18.40	-15.5	9,623	-0.16%
2018/10/02	3	18.37	5	18.35	18.35	-2	9,619	-0.02%
2018/10/01	2	18.50	10	18.55	18.55	-8	9,520	-0.08%
2018/09/27	6	18.45	3	18.47	18.50	3	9,516	0.03%
2018/09/26	1	18.40	0	0.00	18.45	1	9,434	0.01%
2018/09/21	0	0.00	14.1	18.43	18.50	-14.1	9,403	-0.15%
2018/09/20	0	0.00	13	18.25	18.30	-13	9,211	-0.14%
2018/09/19	0	0.00	3	18.07	18.15	-3	9,210	-0.03%
2018/09/18	1.9	18.02	1	18.05	18.05	0.9	9,231	0.01%
2018/09/17	5	17.95	9	17.95	17.95	-4	9,237	-0.04%
2018/09/14	1.1	18.00	0.9	18.00	18.00	0.2	9,266	0.00%
2018/09/13	1	18.00	1	18.00	18.00	0	9,298	0.00%
2018/09/11	1.2	17.82	0	0.00	17.85	1.2	9,380	0.01%
2018/09/10	1	17.75	10	17.75	17.85	-9	9,572	-0.09%
2018/09/07	1	17.75	4	17.76	17.85	-3	9,789	-0.03%
2018/09/05	5	17.85	0	0.00	17.80	5	9,826	0.05%
2018/09/04	1	17.95	14	17.95	18.00	-13	9,801	-0.13%
2018/09/03	2	17.90	0	0.00	17.95	2	9,912	0.02%
2018/08/31	0.6	18.00	4	17.95	18.00	-3.4	9,980	-0.03%
2018/08/30	1	17.90	5	17.90	17.95	-4	10,074	-0.04%
2018/08/29	2	17.95	10	17.95	18.00	-8	10,095	-0.08%
2018/08/28	1.4	17.89	0	0.00	17.90	1.4	10,117	0.01%
2018/08/27	1	17.80	1	17.85	17.80	0	10,144	0.00%
2018/08/24	5	17.90	0	0.00	17.85	5	10,181	0.05%
2018/08/23	54.4	17.90	0	0.00	17.95	54.4	10,610	0.51%
2018/08/22	106	17.95	0	0.00	18.00	106	10,759	0.99%	大買/鉅額交易
2018/08/21	1	17.85	1	17.90	17.90	0	10,681	0.00%
2018/08/17	11	17.56	20	17.58	17.55	-9	10,577	-0.09%
2018/08/16	50	17.36	1	17.45	17.45	49	10,537	0.46%
2018/08/15	30.1	18.58	351	18.61	18.65	-320.9	10,139	-3.16%	大賣/鉅額交易
2018/08/14	2	18.63	0.1	18.70	18.70	2	9,689	0.02%
2018/08/13	31.5	18.60	17	18.69	18.55	14.5	9,543	0.15%
2018/08/10	7	18.56	17	18.71	18.75	-10	9,299	-0.11%
2018/08/09	11	18.45	0	0.00	18.50	11	9,002	0.12%
2018/08/08	2	18.35	0	0.00	18.40	2	8,856	0.02%
2018/08/07	26	18.26	920	18.28	18.25	-894	8,738	-10.23%	大賣/鉅額交易
2018/08/06	3	18.25	0	0.00	18.25	3	8,609	0.03%
2018/08/03	1	18.20	13	18.21	18.25	-12	8,547	-0.14%
2018/08/02	17	18.25	0	0.00	18.25	17	8,494	0.20%
2018/08/01	2	18.30	1	18.30	18.35	1	8,438	0.01%
2018/07/31	0	0.00	3	18.22	18.35	-3	8,385	-0.04%
2018/07/30	20	18.10	0	0.00	18.10	20	8,112	0.25%
2018/07/27	10.5	18.00	3.1	17.98	18.00	7.5	7,968	0.09%
2018/07/26	0	0.00	13	17.95	18.00	-13	7,897	-0.16%
2018/07/25	22	17.90	400.3	17.95	17.90	-378.3	7,903	-4.79%	大賣/鉅額交易
2018/07/24	3	17.95	10.4	17.95	17.95	-7.4	7,899	-0.09%
2018/07/23	0	0.00	1	17.95	17.95	-1	7,938	-0.01%
2018/07/18	1	17.70	0	0.00	17.80	1	8,029	0.01%
2018/07/17	1	17.75	0	0.00	17.80	1	8,014	0.01%
2018/07/16	2	17.75	0	0.00	17.70	2	8,056	0.02%
2018/07/13	1	17.75	1	17.80	17.80	0	8,103	0.00%
2018/07/12	5	17.65	1	17.75	17.75	4	8,122	0.05%
2018/07/10	8	17.69	0	0.00	17.70	8	8,159	0.10%
2018/07/09	0	0.00	1	17.60	17.60	-1	8,174	-0.01%
2018/07/06	3	17.52	21	17.55	17.55	-18	8,193	-0.22%
2018/07/05	6	17.60	5	17.60	17.60	1	8,171	0.01%
2018/07/04	2.6	17.62	0	0.00	17.60	2.6	8,233	0.03%
2018/07/03	1	17.50	0	0.00	17.50	1	8,303	0.01%
2018/07/02	15	17.70	0	0.00	17.60	15	8,247	0.18%
2018/06/29	0	0.00	2	17.70	17.75	-2	8,203	-0.02%
2018/06/28	8	17.50	0	0.00	17.50	8	8,117	0.10%
2018/06/27	5.8	17.56	0	0.00	17.50	5.8	8,061	0.07%
2018/06/26	14	17.56	0	0.00	17.55	14	7,998	0.18%
2018/06/25	9	17.63	0	0.00	17.60	9	7,908	0.11%
2018/06/22	6	17.56	5	17.57	17.55	1	7,893	0.01%
2018/06/21	12	17.65	1	17.65	17.60	11	7,786	0.14%
2018/06/19	5	17.67	47	17.65	17.60	-42	7,755	-0.54%
2018/06/15	12	17.75	0	0.00	17.85	12	7,568	0.16%
2018/06/14	4	17.93	0	0.00	17.80	4	7,344	0.05%
2018/06/13	2	17.95	6	18.00	18.05	-4	7,274	-0.05%
2018/06/07	2	17.95	4	18.09	18.10	-2	7,460	-0.03%
2018/06/06	18	17.95	1	17.95	17.95	17	7,347	0.23%
2018/06/05	0	0.00	1	17.95	17.95	-1	7,344	-0.01%
2018/06/04	0	0.00	1	17.75	17.80	-1	7,283	-0.01%
2018/05/31	3	17.68	0	0.00	17.90	3	7,237	0.04%
2018/05/30	6	17.70	0	0.00	17.65	6	6,865	0.09%
2018/05/29	5	17.80	0	0.00	17.90	5	6,737	0.07%
2018/05/28	5	17.80	0	0.00	17.85	5	6,772	0.07%
2018/05/25	4	17.75	0.4	17.80	17.75	3.6	6,837	0.05%
2018/05/24	2.1	17.75	0	0.00	17.75	2.1	6,835	0.03%
2018/05/23	0.1	17.80	1	17.75	17.75	-0.9	6,889	-0.01%
2018/05/22	2.2	17.80	0	0.00	17.80	2.2	6,857	0.03%
2018/05/21	1	17.85	0	0.00	17.90	1	6,942	0.01%
2018/05/18	6	17.89	2	17.90	17.80	4	7,018	0.06%
2018/05/17	5	17.90	0.3	17.90	17.90	4.8	7,132	0.07%
2018/05/16	5	17.90	0	0.00	17.90	5	7,183	0.07%
2018/05/15	0	0.00	2	17.95	18.00	-2	7,410	-0.03%
2018/05/14	0.5	17.90	0	0.00	17.90	0.5	7,812	0.01%
2018/05/11	10	17.89	20	17.90	17.85	-10	8,016	-0.12%
2018/05/10	0	0.00	27	17.77	17.80	-27	8,184	-0.33%
2018/05/09	6	17.85	1	17.75	17.75	5	8,278	0.06%
2018/05/04	2.1	17.80	1	17.80	17.80	1.1	8,630	0.01%
2018/05/03	1.1	17.90	0	0.00	17.90	1.1	8,633	0.01%
2018/05/02	0	18.00	1	18.00	18.00	-1	8,694	-0.01%
2018/04/27	0	0.00	31	17.85	17.85	-31	8,665	-0.36%
2018/04/26	0.1	17.80	0	0.00	17.85	0.1	8,693	0.00%
2018/04/25	1	17.65	0	0.00	17.80	1	8,686	0.01%
2018/04/24	0	0.00	1	17.80	17.75	-1	8,746	-0.01%
2018/04/23	1	17.80	0	0.00	17.80	1	8,847	0.01%
2018/04/20	1.1	17.80	0	0.00	17.75	1.1	8,867	0.01%
2018/04/18	0	0.00	100.9	17.70	17.75	-100.9	8,876	-1.14%
2018/04/17	1	17.60	110	17.60	17.75	-109	8,923	-1.22%	大賣/鉅額交易
2018/04/16	1	17.75	0	0.00	17.75	1	8,924	0.01%
2018/04/13	2	17.83	1	17.80	17.80	1	9,015	0.01%
2018/04/11	1.1	17.80	0	0.00	17.75	1.1	9,331	0.01%
2018/04/10	1	17.70	103	17.70	17.80	-102	9,366	-1.09%	大賣/鉅額交易
2018/04/09	3	17.65	1	17.65	17.65	2	9,334	0.02%
2018/04/03	1	17.50	0	0.00	17.50	1	9,303	0.01%
2018/04/02	7	17.59	1	17.60	17.55	6	9,337	0.06%
2018/03/31	1	17.55	52	17.56	17.60	-51	9,408	-0.54%
2018/03/30	0	0.00	3	17.60	17.60	-3	9,444	-0.03%
2018/03/29	1	17.50	0	0.00	17.50	1	9,405	0.01%
2018/03/28	9	17.58	0	0.00	17.55	9	9,340	0.10%
2018/03/27	0	0.00	2	17.60	17.60	-2	9,378	-0.02%
2018/03/26	2	17.40	6	17.41	17.45	-4	9,332	-0.04%
2018/03/23	30	17.40	16	17.43	17.45	14	9,329	0.15%
2018/03/22	3	17.60	15	17.63	17.60	-12	9,279	-0.13%
2018/03/21	3	17.55	0	0.00	17.60	3	9,264	0.03%
2018/03/20	1	17.60	1.6	17.52	17.55	-0.6	9,377	-0.01%
2018/03/19	9	17.57	0	0.00	17.60	9	9,332	0.10%
2018/03/16	0	0.00	5	17.45	17.60	-5	9,311	-0.05%
2018/03/15	3.5	17.41	3	17.45	17.40	0.5	9,048	0.01%
2018/03/14	0	0.00	10	17.40	17.45	-10	9,037	-0.11%
2018/03/13	3.8	17.40	10	17.39	17.45	-6.2	9,082	-0.07%
2018/03/12	0	0.00	25	17.31	17.35	-25	8,968	-0.28%
2018/03/09	0	0.00	70	17.25	17.25	-70	8,979	-0.78%
2018/03/08	0	0.00	38	17.16	17.15	-38	9,006	-0.42%
2018/03/07	1	17.15	0	0.00	17.10	1	9,156	0.01%
2018/03/06	0	0.00	1	17.05	17.10	-1	9,200	-0.01%
2018/03/05	1	17.00	8	17.00	16.95	-7	9,444	-0.07%
2018/03/02	187	17.00	0	0.00	17.00	187	9,392	1.99%	大買/鉅額交易
2018/03/01	2	17.08	30.6	17.15	17.10	-28.6	9,351	-0.31%
2018/02/27	1	17.20	0	0.00	17.20	1	9,260	0.01%
2018/02/26	36	17.11	0	0.00	17.15	36	9,153	0.39%
2018/02/23	0	0.00	5	17.00	17.05	-5	9,122	-0.05%
2018/02/21	16	16.87	51	16.90	16.95	-35	9,319	-0.38%
2018/02/12	1	16.75	0	0.00	16.75	1	9,226	0.01%
2018/02/09	11	16.62	0	0.00	16.65	11	9,147	0.12%
2018/02/07	8	16.84	10	16.90	16.90	-2	8,990	-0.02%
2018/02/06	118	16.81	0	0.00	16.60	118	8,789	1.34%	大買/鉅額交易
2018/02/05	2	17.13	0	0.00	17.10	2	8,392	0.02%
2018/02/02	3	17.25	0.4	17.40	17.40	2.7	8,225	0.03%
2018/01/31	1	17.20	8	17.21	17.40	-7	8,104	-0.09%
2018/01/30	1	17.30	1.5	17.33	17.30	-0.5	7,826	-0.01%
2018/01/29	0	0.00	1	17.40	17.40	-1	7,743	-0.01%
2018/01/26	0	0.00	1	17.35	17.35	-1	7,665	-0.01%
2018/01/25	15	17.39	0	0.00	17.40	15	7,627	0.20%
2018/01/24	4	17.26	1	17.35	17.25	3	7,529	0.04%
2018/01/23	2	17.40	22.5	17.30	17.40	-20.5	7,525	-0.27%
2018/01/22	148	17.35	0	0.00	17.40	148	7,520	1.97%	大買/鉅額交易
2018/01/19	9	17.43	0	0.00	17.45	9	7,476	0.12%
2018/01/18	1	17.45	256	17.47	17.50	-255	7,445	-3.42%	大賣/鉅額交易
2018/01/17	11	17.40	0	0.00	17.50	11	7,373	0.15%
2018/01/16	1	17.40	5	17.36	17.40	-4	7,316	-0.05%
2018/01/15	0	0.00	21	17.26	17.35	-21	7,314	-0.29%
2018/01/12	22	17.26	34	17.24	17.30	-12	7,354	-0.16%
2018/01/11	1	17.15	5	17.25	17.25	-4	7,314	-0.05%
2018/01/10	4	17.25	0	0.00	17.30	4	7,440	0.05%
2018/01/09	1	17.25	10	17.25	17.30	-9	7,418	-0.12%
2018/01/08	17	17.26	2	17.20	17.30	15	7,430	0.20%
2018/01/05	10	17.10	5.3	17.15	17.15	4.7	7,285	0.06%
2018/01/04	0	0.00	0.3	16.95	16.95	-0.3	7,233	0.00%
2018/01/03	0	0.00	0.6	16.90	16.90	-0.6	7,272	-0.01%