華南金 (2880)-富邦-建國券商分點個股進出

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

華南金

(2880)

可現股當沖

股價
26.05
漲跌
▼0.05
漲幅
-0.19%
成交量
26,319張
產業
上市金融類股
1543人加入追蹤

立即追蹤
本地時間:14:30

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

華南金 (2880)籌碼相關－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	7.8	25.98	24.2	26.19	26.05	-16.4	17,046	-0.10%
2024/05/14	3	26.00	9	26.04	26.10	-6	16,817	-0.04%
2024/05/13	7.7	26.17	7	26.14	26.20	0.7	16,584	0.00%
2024/05/10	24	25.97	148.7	26.08	26.25	-124.7	16,251	-0.77%	大賣/鉅額交易
2024/05/09	58.1	25.27	21	25.23	25.15	37.1	15,318	0.24%
2024/05/08	4	25.31	54	25.33	25.55	-50	15,029	-0.33%
2024/05/07	24	25.49	304.1	25.54	25.55	-280.1	14,703	-1.91%	大賣/鉅額交易
2024/05/06	42	25.05	106.5	25.24	25.45	-64.4	14,087	-0.46%	大賣/
2024/05/03	28.3	24.33	15.3	24.25	24.25	13	12,973	0.10%
2024/05/02	17	24.08	73.1	24.17	24.20	-56.1	12,645	-0.44%
2024/04/30	66.6	23.92	97	23.87	23.65	-30.4	12,038	-0.25%
2024/04/29	79	23.33	14.1	23.23	23.40	64.9	11,047	0.59%
2024/04/26	13.5	22.59	19.8	22.59	22.55	-6.4	10,608	-0.06%
2024/04/25	9.1	22.60	0	0.00	22.50	9.1	10,607	0.09%
2024/04/24	0.1	22.87	2	22.85	22.85	-1.9	10,530	-0.02%
2024/04/23	0	0.00	52	22.90	22.95	-52	10,765	-0.48%
2024/04/22	5	22.70	2	22.70	22.75	3	10,871	0.03%
2024/04/19	46.7	22.33	17	22.24	22.20	29.7	10,767	0.28%
2024/04/18	2	22.63	16.2	22.72	22.65	-14.2	10,495	-0.14%
2024/04/17	49.6	22.31	3.1	22.48	22.45	46.5	10,422	0.45%
2024/04/16	180.1	22.41	8	22.51	22.40	172.1	10,148	1.70%	大買/鉅額交易
2024/04/15	2	22.90	4.2	22.95	22.95	-2.2	9,885	-0.02%
2024/04/12	5.2	22.88	6	23.17	23.00	-0.8	9,824	-0.01%
2024/04/11	0	0.00	2.1	23.20	23.20	-2.1	9,588	-0.02%
2024/04/10	0	0.00	1.1	23.25	23.15	-1.1	9,512	-0.01%
2024/04/09	0	0.00	1	23.15	23.20	-1	9,512	-0.01%
2024/04/08	5.1	23.05	6.1	23.02	23.10	-1	9,446	-0.01%
2024/04/03	30.1	22.91	7	22.90	22.85	23.1	9,417	0.25%
2024/04/02	2	23.10	1	23.20	23.20	1	9,368	0.01%
2024/04/01	6	23.25	8	23.20	23.20	-2	9,412	-0.02%
2024/03/29	0.5	23.09	52	23.13	23.15	-51.5	9,418	-0.55%
2024/03/28	6	22.85	5.1	22.90	22.90	0.9	9,127	0.01%
2024/03/27	1.1	23.04	31.4	23.05	23.00	-30.3	9,025	-0.34%
2024/03/26	8.1	22.99	43	23.02	23.05	-34.9	9,034	-0.39%
2024/03/25	0	22.85	0	0.00	22.90	0	8,974	0.00%
2024/03/22	34	22.94	23	22.99	22.95	11	8,953	0.12%
2024/03/21	4	22.95	33	22.98	23.00	-29	8,805	-0.33%
2024/03/20	45.1	22.63	2.4	22.69	22.55	42.6	8,693	0.49%
2024/03/19	3	22.86	8	22.86	22.80	-5	8,611	-0.06%
2024/03/18	10.1	22.87	12.9	23.04	22.95	-2.9	8,441	-0.03%
2024/03/15	9	22.89	54.1	22.99	23.00	-45.1	8,256	-0.55%
2024/03/14	27	22.76	34.3	22.60	22.80	-7.3	7,861	-0.09%
2024/03/13	3	22.07	11	22.13	22.15	-8	7,452	-0.11%
2024/03/12	3.4	22.01	2	22.05	22.05	1.4	7,346	0.02%
2024/03/11	0	22.00	0	0.00	22.00	0	7,352	0.00%
2024/03/08	85.2	21.93	76.2	21.89	22.00	8.9	7,333	0.12%
2024/03/07	14.4	21.80	18.9	21.79	21.85	-4.5	7,168	-0.06%
2024/03/06	11	21.80	6	21.80	21.80	5	7,130	0.07%
2024/03/05	17	21.77	0.4	21.80	21.70	16.6	7,926	0.21%
2024/03/04	11.5	21.75	0.2	21.82	21.75	11.3	7,954	0.14%
2024/03/01	0	21.90	10.2	21.90	21.85	-10.2	8,074	-0.13%
2024/02/29	2	21.80	12	22.00	22.00	-10	8,180	-0.12%
2024/02/27	5	21.85	176.6	21.79	21.85	-171.6	8,013	-2.14%	大賣/鉅額交易
2024/02/26	20.4	21.64	5	21.65	21.60	15.4	7,956	0.19%
2024/02/23	0	0.00	15.7	21.74	21.75	-15.7	7,966	-0.20%
2024/02/22	12	21.70	0.9	21.75	21.70	11.1	8,148	0.14%
2024/02/21	13.2	21.75	1	21.80	21.80	12.2	8,156	0.15%
2024/02/20	13	21.84	1.5	21.80	21.85	11.5	8,256	0.14%
2024/02/19	5	21.82	12	21.80	21.90	-7	8,389	-0.08%
2024/02/16	4.4	21.73	0	0.00	21.75	4.4	8,616	0.05%
2024/02/15	28	21.69	2	21.80	21.75	26	8,605	0.30%
2024/02/05	66	21.84	26.7	21.83	21.75	39.3	8,515	0.46%
2024/02/02	3	21.90	16	21.85	21.90	-13	8,448	-0.15%
2024/02/01	3	21.80	19	21.81	21.85	-16	8,461	-0.19%
2024/01/31	12	21.69	9	21.67	21.60	3	8,431	0.04%
2024/01/30	24	21.56	0.1	21.55	21.50	23.9	8,387	0.29%
2024/01/29	1.1	21.70	1	21.75	21.75	0.1	8,452	0.00%
2024/01/26	6.3	21.64	2.3	21.51	21.65	4.1	8,481	0.05%
2024/01/25	10	21.40	3.5	21.36	21.40	6.5	8,491	0.08%
2024/01/24	1	21.35	2.3	21.38	21.40	-1.3	8,466	-0.02%
2024/01/23	4	21.25	1.2	21.26	21.35	2.8	8,485	0.03%
2024/01/22	0	0.00	10.2	21.25	21.25	-10.2	8,592	-0.12%
2024/01/19	52	21.10	0	0.00	21.20	52	8,570	0.61%
2024/01/18	8	21.13	0	0.00	21.10	8	8,609	0.09%
2024/01/17	31.8	21.17	0	0.00	21.05	31.8	8,642	0.37%
2024/01/16	62.7	21.51	3	21.60	21.45	59.7	8,394	0.71%
2024/01/15	4.2	21.93	10.3	21.90	21.85	-6.1	8,238	-0.07%
2024/01/12	0.1	22.05	1.3	22.05	22.00	-1.2	8,368	-0.01%
2024/01/11	0	0.00	6.5	22.14	22.10	-6.5	8,423	-0.08%
2024/01/10	6	21.96	0.4	22.00	21.95	5.6	8,392	0.07%
2024/01/09	5.1	21.95	0.1	22.00	21.95	5	8,369	0.06%
2024/01/08	1	22.15	0.1	22.15	22.20	0.9	8,386	0.01%
2024/01/05	0	0.00	0	22.00	22.05	0	8,390	0.00%
2024/01/04	0.1	22.05	8.2	22.05	22.00	-8.1	8,524	-0.10%
2024/01/03	8.2	21.98	0	0.00	22.00	8.2	8,763	0.09%
2024/01/02	1.1	22.29	0	0.00	22.35	1.1	8,734	0.01%
2023/12/29	0.1	22.25	5.1	22.28	22.35	-5	8,785	-0.06%
2023/12/28	0	22.15	17.4	22.33	22.40	-17.4	9,047	-0.19%
2023/12/27	2.9	22.18	16.1	22.24	22.25	-13.2	9,000	-0.15%
2023/12/26	3	22.07	26.3	22.11	22.20	-23.3	8,957	-0.26%
2023/12/25	0	21.85	11	21.94	21.95	-11	8,979	-0.12%
2023/12/22	2.1	21.83	10	21.87	21.90	-7.9	9,044	-0.09%
2023/12/21	6.1	21.78	8.1	21.85	21.85	-2	9,195	-0.02%
2023/12/20	25.3	22.02	0.6	22.10	21.90	24.7	9,149	0.27%
2023/12/19	7.5	22.12	3	22.15	22.20	4.5	9,049	0.05%
2023/12/18	3	22.30	15	22.30	22.35	-12	9,185	-0.13%
2023/12/15	6.5	22.27	5.1	22.30	22.25	1.4	9,172	0.02%
2023/12/14	15.1	22.20	57	22.37	22.40	-41.9	9,009	-0.46%
2023/12/13	11	22.10	34.2	22.14	22.20	-23.2	8,829	-0.26%
2023/12/12	4	22.19	77.3	22.20	22.20	-73.3	8,996	-0.81%
2023/12/11	12.1	22.06	9.4	22.16	22.20	2.7	9,087	0.03%
2023/12/08	1	22.00	4	22.04	22.10	-3	9,091	-0.03%
2023/12/07	12.1	21.90	1	21.95	22.00	11.1	9,126	0.12%
2023/12/06	2	22.13	135.2	22.13	22.15	-133.2	9,160	-1.45%	大賣/鉅額交易
2023/12/05	1	21.80	8	21.90	22.00	-7	9,092	-0.08%
2023/12/04	3.8	21.95	5	21.90	21.90	-1.2	9,084	-0.01%
2023/12/01	12.3	21.93	8.3	21.95	21.95	4	9,145	0.04%
2023/11/30	12.5	22.03	39.1	22.25	22.25	-26.6	9,118	-0.29%
2023/11/29	0.3	22.00	8	22.13	22.05	-7.7	8,298	-0.09%
2023/11/28	0	0.00	24.3	22.04	22.10	-24.3	8,178	-0.30%
2023/11/27	0	21.80	23.6	21.98	21.85	-23.6	8,488	-0.28%
2023/11/24	1	21.75	1	21.80	21.90	0	8,357	0.00%
2023/11/23	0	21.70	4	21.73	21.80	-4	8,388	-0.05%
2023/11/22	2.7	21.70	2	21.70	21.80	0.7	8,363	0.01%
2023/11/21	32.1	21.80	5	21.80	21.85	27.1	8,432	0.32%
2023/11/20	0	21.50	0.3	21.50	21.60	-0.3	8,468	0.00%
2023/11/17	2	21.65	6.1	21.64	21.60	-4.1	8,529	-0.05%
2023/11/16	5	21.40	15	21.38	21.50	-10	8,413	-0.12%
2023/11/15	0	0.00	9	21.24	21.45	-9	8,316	-0.11%
2023/11/14	5	20.90	2.9	21.00	21.00	2.1	8,166	0.03%
2023/11/13	0	0.00	5	20.90	20.95	-5	8,343	-0.06%
2023/11/10	5	20.81	0	0.00	20.90	5	8,559	0.06%
2023/11/09	15.5	20.71	0	0.00	20.75	15.5	8,701	0.18%
2023/11/08	1	20.85	0.2	20.95	20.85	0.8	8,821	0.01%
2023/11/07	5.6	20.84	0	0.00	20.90	5.6	8,850	0.06%
2023/11/06	0	0.00	50	20.90	20.95	-50	8,959	-0.56%
2023/11/03	1.1	20.90	0	0.00	20.85	1.1	8,904	0.01%
2023/11/02	0.1	20.55	0	0.00	20.60	0.1	8,963	0.00%
2023/11/01	8.2	20.33	3	20.35	20.40	5.2	8,986	0.06%
2023/10/31	3	20.30	0.3	20.40	20.30	2.7	9,086	0.03%
2023/10/30	15	20.33	2.3	20.31	20.30	12.7	9,213	0.14%
2023/10/27	0	0.00	0.5	20.50	20.45	-0.5	9,210	-0.01%
2023/10/26	24.1	20.33	2.1	20.35	20.25	22	9,321	0.24%
2023/10/25	12.1	20.39	0	0.00	20.40	12.1	9,265	0.13%
2023/10/24	19.5	20.43	1.1	20.41	20.40	18.4	9,230	0.20%
2023/10/23	5	20.50	1	20.50	20.50	4	9,231	0.04%
2023/10/20	8	20.51	0	0.00	20.50	8	9,209	0.09%
2023/10/19	8.2	20.73	0	0.00	20.75	8.2	9,104	0.09%
2023/10/18	4.6	20.84	1	20.85	20.80	3.6	9,079	0.04%
2023/10/17	0	20.95	3	20.95	20.95	-3	9,086	-0.03%
2023/10/16	1.8	20.99	9	20.98	21.00	-7.2	9,076	-0.08%
2023/10/13	17.8	21.04	25.1	21.05	20.95	-7.3	9,080	-0.08%
2023/10/12	10.1	21.05	124.8	21.06	21.20	-114.7	9,112	-1.26%	大賣/鉅額交易
2023/10/11	0.1	20.85	0	20.80	21.00	0.1	9,086	0.00%
2023/10/06	0.1	20.60	0	0.00	20.55	0.1	8,898	0.00%
2023/10/05	5.3	20.33	0	0.00	20.30	5.3	8,934	0.06%
2023/10/04	31.5	20.26	0	0.00	20.20	31.5	8,920	0.35%
2023/10/03	8.3	20.50	0	20.55	20.45	8.3	8,707	0.10%
2023/10/02	12.1	20.55	1	20.60	20.55	11.1	8,817	0.13%
2023/09/28	0.3	20.60	0.4	20.60	20.50	-0.1	9,148	0.00%
2023/09/27	2	20.55	0	0.00	20.50	2	9,172	0.02%
2023/09/26	8.4	20.56	0	0.00	20.55	8.4	9,154	0.09%
2023/09/25	6.1	20.71	14	20.75	20.75	-7.9	9,020	-0.09%
2023/09/22	5.2	20.68	0	20.70	20.70	5.2	9,164	0.06%
2023/09/21	13.2	20.77	4	20.80	20.60	9.2	9,204	0.10%
2023/09/20	2	20.85	10	20.85	20.90	-8	9,068	-0.09%
2023/09/19	49	20.88	1.7	20.92	20.85	47.3	9,071	0.52%
2023/09/18	5.7	20.92	2.7	20.93	20.95	2.9	9,082	0.03%
2023/09/15	94.1	21.07	0	0.00	21.00	94.1	9,141	1.03%
2023/09/14	10	21.05	43	21.04	21.20	-33	9,011	-0.37%
2023/09/13	10.7	20.85	0.4	20.90	20.90	10.3	8,930	0.11%
2023/09/12	5.8	20.76	4.2	20.76	20.90	1.6	9,069	0.02%
2023/09/11	15.9	20.70	33	20.71	20.75	-17.1	9,029	-0.19%
2023/09/08	4.1	20.54	22	20.59	20.55	-17.9	8,994	-0.20%
2023/09/07	16.6	20.52	0.6	20.60	20.50	16	9,070	0.18%
2023/09/06	20.6	20.54	0	0.00	20.50	20.6	9,038	0.23%
2023/09/05	3.2	20.71	10	20.70	20.65	-6.8	9,004	-0.08%
2023/09/04	2.1	20.75	0	0.00	20.70	2.1	9,002	0.02%
2023/09/01	1.5	20.64	0.1	20.70	20.60	1.5	9,050	0.02%
2023/08/31	55.3	20.63	0.3	20.90	20.50	55	9,070	0.61%
2023/08/30	0.1	20.90	10	20.85	20.85	-9.9	8,620	-0.12%
2023/08/29	34	20.72	10	20.70	20.70	24	8,741	0.27%
2023/08/28	8	20.72	0	0.00	20.80	8	8,757	0.09%
2023/08/25	62.2	20.62	0	0.00	20.60	62.2	9,983	0.62%
2023/08/24	57.1	20.73	2	20.80	20.70	55.1	10,088	0.55%
2023/08/23	10.1	20.84	1	20.85	20.80	9.1	10,050	0.09%
2023/08/22	17	20.96	10.3	20.95	20.90	6.7	10,047	0.07%
2023/08/21	14.6	20.93	11.7	20.91	20.90	2.9	10,108	0.03%
2023/08/18	25	20.81	2	20.85	20.80	23	10,119	0.23%
2023/08/17	36.6	20.87	60	20.87	20.85	-23.4	10,146	-0.23%
2023/08/16	64.2	21.64	34	21.70	21.60	30.2	10,018	0.30%
2023/08/15	42.1	22.08	10.1	22.15	21.90	32	9,945	0.32%
2023/08/14	12	22.12	0	0.00	22.15	12	9,949	0.12%
2023/08/11	6	22.40	5	22.45	22.30	1	10,042	0.01%
2023/08/10	4	22.38	14	22.38	22.30	-10	10,069	-0.10%
2023/08/09	6.1	22.21	12	22.30	22.30	-5.9	10,027	-0.06%
2023/08/08	93.1	22.24	0	0.00	22.10	93.1	10,034	0.93%
2023/08/07	2.1	22.30	3	22.35	22.25	-1	9,991	-0.01%
2023/08/04	1	22.20	10	22.25	22.25	-9	10,055	-0.09%
2023/08/02	5.1	22.21	10.1	22.20	22.15	-4.9	10,028	-0.05%
2023/08/01	13	22.37	34	22.38	22.55	-21	9,979	-0.21%
2023/07/31	2.1	22.40	35	22.33	22.25	-33	9,921	-0.33%
2023/07/28	3.2	22.23	1	22.25	22.20	2.2	9,898	0.02%
2023/07/27	0.3	22.25	35	22.25	22.30	-34.7	9,934	-0.35%
2023/07/26	3	22.10	29	22.12	22.20	-26	10,146	-0.26%
2023/07/25	3.1	22.00	5	22.00	22.10	-1.9	11,061	-0.02%
2023/07/24	12.1	21.95	0.5	22.10	21.90	11.6	11,060	0.10%
2023/07/21	1.5	22.22	35.4	22.25	22.10	-33.9	11,092	-0.31%
2023/07/20	0.2	22.20	3	22.25	22.25	-2.8	11,086	-0.03%
2023/07/19	22.5	22.20	8	22.14	22.10	14.4	11,039	0.13%
2023/07/18	1.8	22.16	119	22.15	22.15	-117.2	11,021	-1.06%	大賣/鉅額交易
2023/07/17	5	22.15	121	22.10	22.20	-116	11,000	-1.05%	大賣/鉅額交易
2023/07/14	7	21.94	0.1	22.00	22.05	6.9	10,992	0.06%
2023/07/13	0	0.00	0.3	21.85	21.85	-0.3	10,937	0.00%
2023/07/12	4	21.76	20	21.83	21.85	-16	10,975	-0.15%
2023/07/11	5	21.85	1	21.85	21.80	4	10,956	0.04%
2023/07/10	57	21.53	2	21.40	21.40	55	10,960	0.50%
2023/07/07	19.3	21.40	2	21.45	21.40	17.3	10,921	0.16%
2023/07/06	31.8	21.70	1	21.55	21.60	30.8	10,801	0.29%
2023/07/05	10	22.01	6	22.00	22.00	4	10,449	0.04%
2023/07/04	8.1	22.06	0	0.00	22.05	8.1	10,363	0.08%
2023/07/03	12.4	22.13	13.9	22.19	22.10	-1.5	10,402	-0.01%
2023/06/30	8	22.10	3.2	22.15	22.20	4.8	10,462	0.05%
2023/06/29	1	22.15	1	22.15	22.15	0	10,317	0.00%
2023/06/28	8	22.15	0	0.00	22.15	8	10,277	0.08%
2023/06/27	2.3	22.21	30.2	22.25	22.20	-27.9	10,251	-0.27%
2023/06/26	6	22.25	29.6	22.25	22.25	-23.6	10,263	-0.23%
2023/06/21	3	22.25	32	22.24	22.35	-29	10,281	-0.28%
2023/06/20	11	22.25	0	22.25	22.25	11	10,383	0.11%
2023/06/19	2	22.23	2	22.25	22.35	0	10,418	0.00%
2023/06/16	9.7	22.30	1.1	22.31	22.20	8.6	10,438	0.08%
2023/06/15	3.2	22.32	7.5	22.39	22.40	-4.3	10,337	-0.04%
2023/06/14	2.1	22.38	0	0.00	22.45	2.1	10,473	0.02%
2023/06/13	7.1	22.32	7.2	22.42	22.45	-0.1	10,744	0.00%
2023/06/12	0.1	22.35	0.7	22.30	22.30	-0.6	10,905	-0.01%
2023/06/09	3	22.28	0	0.00	22.25	3	11,120	0.03%
2023/06/08	1	22.25	11	22.30	22.35	-10	11,180	-0.09%
2023/06/07	1.5	22.42	6	22.32	22.40	-4.5	11,297	-0.04%
2023/06/06	11	22.35	5	22.48	22.35	6	11,312	0.05%
2023/06/05	7	22.37	1.8	22.40	22.40	5.2	11,368	0.05%
2023/06/02	5.1	22.35	30	22.28	22.30	-24.9	11,361	-0.22%
2023/06/01	0	22.30	3.1	22.25	22.20	-3.1	11,280	-0.03%
2023/05/31	0	0.00	3	22.20	22.25	-3	11,234	-0.03%
2023/05/30	5	22.25	7	22.29	22.25	-2	10,021	-0.02%
2023/05/29	4.4	22.24	12.2	22.21	22.20	-7.8	10,002	-0.08%
2023/05/26	16	22.24	0	0.00	22.25	16	9,945	0.16%
2023/05/25	8.1	22.33	5.2	22.35	22.30	2.9	9,922	0.03%
2023/05/24	0	22.60	74.3	22.60	22.55	-74.3	9,900	-0.75%
2023/05/23	1.3	22.56	6	22.77	22.65	-4.7	9,887	-0.05%
2023/05/22	0	22.69	28.4	22.69	22.65	-28.4	9,796	-0.29%
2023/05/19	2.1	22.55	45.6	22.65	22.75	-43.5	9,738	-0.45%
2023/05/18	6.1	22.50	39.3	22.42	22.55	-33.2	9,576	-0.35%
2023/05/17	2	22.27	20	22.41	22.35	-18	9,499	-0.19%
2023/05/16	4	21.90	21	22.05	22.10	-17	9,301	-0.18%
2023/05/15	23	21.79	0	0.00	21.95	23	9,289	0.25%
2023/05/12	9.5	21.95	5	22.00	21.90	4.5	9,310	0.05%
2023/05/11	7.3	22.16	2	22.10	22.10	5.3	9,303	0.06%
2023/05/10	5	22.08	33	22.11	22.20	-28	9,272	-0.30%
2023/05/09	1	21.95	1.4	22.01	22.05	-0.4	9,211	0.00%
2023/05/08	11.3	21.95	104	22.00	22.00	-92.7	9,272	-1.00%	大賣/
2023/05/05	8.6	21.96	0	22.00	22.00	8.6	9,200	0.09%
2023/05/04	3.3	21.94	11.4	21.86	21.95	-8.1	9,216	-0.09%
2023/05/03	8.4	21.86	10	21.85	21.85	-1.6	9,195	-0.02%
2023/05/02	22	21.83	4	21.84	21.90	18	9,429	0.19%
2023/04/28	112	21.85	63.1	21.92	21.90	48.9	9,633	0.51%	大買/
2023/04/27	0	22.90	0.1	22.95	22.80	-0.1	8,832	0.00%
2023/04/26	22	22.94	9	22.90	22.95	13	8,896	0.15%
2023/04/25	0.3	22.95	5.5	22.84	22.80	-5.2	8,962	-0.06%
2023/04/24	11	22.80	0.2	22.85	22.85	10.8	9,083	0.12%
2023/04/21	5	22.73	6	22.73	22.80	-1	9,307	-0.01%
2023/04/20	5.9	22.79	2.2	22.80	22.75	3.7	9,398	0.04%
2023/04/19	0	0.00	1	22.85	22.80	-1	9,707	-0.01%
2023/04/18	15	22.72	5	22.71	22.70	10	9,668	0.10%
2023/04/17	3	22.65	0	0.00	22.70	3	9,663	0.03%
2023/04/14	2	22.75	14	22.76	22.80	-12	9,598	-0.13%
2023/04/13	1.2	22.66	17	22.67	22.70	-15.8	9,682	-0.16%
2023/04/12	2	22.63	5	22.70	22.55	-3	9,657	-0.03%
2023/04/11	0	0.00	3.6	22.60	22.65	-3.6	9,705	-0.04%
2023/04/10	8	22.49	28	22.47	22.50	-20	9,680	-0.21%
2023/04/07	2	22.40	0	0.00	22.45	2	9,662	0.02%
2023/04/06	2.6	22.36	16.2	22.48	22.50	-13.6	9,663	-0.14%
2023/03/31	1.1	22.36	4	22.41	22.35	-2.9	9,602	-0.03%
2023/03/30	5	22.17	7	22.25	22.20	-2	9,499	-0.02%
2023/03/29	0.1	22.20	6	22.23	22.30	-5.9	9,525	-0.06%
2023/03/28	5.1	22.11	1.1	22.25	22.15	4	9,641	0.04%
2023/03/27	10	22.05	3	22.10	22.10	7	9,761	0.07%
2023/03/24	5.7	21.99	5	22.10	22.10	0.7	9,921	0.01%
2023/03/23	4.1	21.94	0	0.00	22.05	4.1	9,859	0.04%
2023/03/22	32.7	21.95	0.1	22.05	22.05	32.7	9,783	0.33%
2023/03/21	2.1	21.68	3	21.77	21.75	-0.9	9,835	-0.01%
2023/03/20	12	21.45	22	21.45	21.45	-10	9,787	-0.10%
2023/03/17	14.5	21.63	0.1	21.70	21.65	14.3	9,778	0.15%
2023/03/16	70.4	21.61	2.2	21.60	21.55	68.2	9,654	0.71%
2023/03/15	102.4	22.16	0	0.00	21.95	102.4	9,537	1.07%	大買/鉅額交易
2023/03/14	46	22.22	0	0.00	22.15	46	9,431	0.49%
2023/03/13	12.2	22.43	1	22.45	22.50	11.2	9,221	0.12%
2023/03/10	47	22.64	0	0.00	22.60	47	9,132	0.51%
2023/03/09	14.3	22.77	0	0.00	22.80	14.3	9,110	0.16%
2023/03/08	5.5	22.89	1.1	22.86	22.90	4.4	9,380	0.05%
2023/03/07	1.4	22.95	1	22.95	23.05	0.4	9,353	0.00%
2023/03/03	2.3	22.77	0	0.00	22.75	2.3	9,570	0.02%
2023/03/02	12	22.79	1	22.75	22.75	11	9,626	0.11%
2023/03/01	2	22.78	2	22.85	22.85	0	9,629	0.00%
2023/02/24	22	22.95	2	22.90	22.85	20	9,437	0.21%
2023/02/23	23	23.04	7.1	23.01	22.95	15.9	9,392	0.17%
2023/02/22	3	22.87	0.5	22.90	22.95	2.5	9,382	0.03%
2023/02/21	8.3	22.85	1	22.85	22.85	7.3	9,365	0.08%
2023/02/20	13	23.00	1.3	22.92	23.00	11.7	9,470	0.12%
2023/02/17	1	22.90	2	22.93	22.90	-1	9,558	-0.01%
2023/02/16	0.2	22.85	17.3	22.89	22.80	-17.1	9,756	-0.18%
2023/02/15	5.4	22.80	2	22.75	22.75	3.4	9,975	0.03%
2023/02/14	0	0.00	14.1	22.96	23.00	-14.1	9,927	-0.14%
2023/02/13	2.5	22.63	5	22.68	22.75	-2.5	9,939	-0.03%
2023/02/10	11.1	22.65	0	22.60	22.70	11.1	9,897	0.11%
2023/02/09	10.7	22.55	5	22.60	22.55	5.7	9,857	0.06%
2023/02/08	4.7	22.63	3	22.65	22.60	1.7	9,868	0.02%
2023/02/07	0.1	22.70	0.1	22.70	22.60	0	9,878	0.00%
2023/02/06	17.1	22.66	5	22.75	22.60	12.1	9,844	0.12%
2023/02/03	14.3	22.82	5	22.81	22.75	9.3	9,790	0.09%
2023/02/02	3.6	22.83	5.6	22.86	22.80	-2	9,861	-0.02%
2023/02/01	4.5	22.87	8	22.86	22.90	-3.5	9,863	-0.04%
2023/01/31	5.3	23.02	18.3	22.85	22.75	-13	9,935	-0.13%
2023/01/30	1	22.95	29.2	22.96	23.40	-28.2	9,757	-0.29%
2023/01/17	1.1	23.10	1	23.10	22.95	0.1	9,472	0.00%
2023/01/16	0	23.15	2.3	22.88	23.20	-2.3	9,417	-0.02%
2023/01/13	0.7	22.98	0	22.85	22.80	0.7	9,417	0.01%
2023/01/12	3.6	22.87	0	0.00	22.85	3.6	9,548	0.04%
2023/01/11	0.1	23.30	7	23.35	23.20	-6.9	9,506	-0.07%
2023/01/10	0	0.00	2	23.25	23.50	-2	9,402	-0.02%
2023/01/09	1	23.00	16.9	23.08	23.40	-15.9	9,458	-0.17%
2023/01/06	0.5	22.75	8.4	22.77	22.80	-7.9	9,312	-0.09%
2023/01/05	0	0.00	0.2	22.70	22.65	-0.2	9,545	0.00%
2023/01/04	2.1	22.58	2	22.60	22.65	0.1	9,605	0.00%
2023/01/03	5.1	22.23	12	22.28	22.70	-6.9	9,796	-0.07%
2022/12/30	0	0.00	0.1	22.50	22.45	-0.1	9,725	0.00%
2022/12/29	6.2	22.22	0	0.00	22.30	6.2	9,801	0.06%
2022/12/28	0.1	22.55	0	0.00	22.45	0.1	9,787	0.00%
2022/12/27	0	0.00	0.2	22.65	22.70	-0.2	9,878	0.00%
2022/12/26	0	0.00	3.3	22.60	22.60	-3.3	10,009	-0.03%
2022/12/23	2.2	22.55	0	0.00	22.50	2.2	10,149	0.02%
2022/12/22	0	0.00	11.1	22.75	22.75	-11.1	10,289	-0.11%
2022/12/21	0.1	22.70	1	22.70	22.65	-0.9	10,575	-0.01%
2022/12/20	1.7	22.72	4.2	22.85	22.80	-2.5	10,693	-0.02%
2022/12/19	0	0.00	3	22.85	22.85	-3	10,666	-0.03%
2022/12/16	1.4	22.66	1	22.75	22.65	0.4	10,580	0.00%
2022/12/15	2	22.65	6	22.55	22.70	-4	10,575	-0.04%
2022/12/14	2	22.65	17	22.65	22.70	-15	10,663	-0.14%
2022/12/13	14.1	22.55	0	0.00	22.35	14.1	10,604	0.13%
2022/12/12	2.2	22.55	2.1	22.57	22.70	0.1	10,535	0.00%
2022/12/09	1	22.45	3	22.75	22.65	-2	10,887	-0.02%
2022/12/08	12	22.49	0	22.50	22.55	12	10,891	0.11%
2022/12/07	0	0.00	7	22.60	22.60	-7	10,969	-0.06%
2022/12/06	1.1	22.07	2	22.25	22.05	-0.9	10,870	-0.01%
2022/12/05	3.1	22.29	14	22.38	22.25	-10.9	10,831	-0.10%
2022/12/02	12.1	22.43	0	22.60	22.40	12.1	10,830	0.11%
2022/12/01	3	22.70	1.2	22.63	22.80	1.9	10,914	0.02%
2022/11/30	0	0.00	5.2	22.47	22.70	-5.2	10,886	-0.05%
2022/11/29	1	22.30	15	22.28	22.35	-14	10,564	-0.13%
2022/11/28	5	21.90	22	22.12	22.05	-17	10,557	-0.16%
2022/11/25	5.5	22.20	3.1	22.25	22.25	2.4	10,528	0.02%
2022/11/24	0	22.25	8.5	22.23	22.35	-8.5	10,496	-0.08%
2022/11/23	7	22.11	1.6	21.97	22.00	5.4	10,513	0.05%
2022/11/22	5	21.90	10.4	21.91	21.95	-5.4	10,544	-0.05%
2022/11/21	2.1	21.53	25	21.50	21.80	-22.9	10,534	-0.22%
2022/11/18	9.4	21.72	5	21.70	21.70	4.4	10,464	0.04%
2022/11/17	1.2	21.92	0	22.05	21.95	1.2	10,427	0.01%
2022/11/16	3.1	22.08	12	22.10	22.05	-9	10,485	-0.09%
2022/11/15	0	0.00	2.5	22.38	22.35	-2.5	10,420	-0.02%
2022/11/14	0	0.00	2	22.28	22.25	-2	10,356	-0.02%
2022/11/11	1	21.95	41.1	22.12	22.25	-40.1	10,158	-0.39%
2022/11/10	3	21.60	0.1	21.70	21.60	2.9	10,015	0.03%
2022/11/09	6.6	21.73	0.3	21.85	21.85	6.3	10,054	0.06%
2022/11/08	1	21.50	4	21.58	21.60	-3	10,101	-0.03%
2022/11/07	3.1	21.32	4.4	21.32	21.40	-1.4	10,256	-0.01%
2022/11/04	3.5	21.12	0.7	21.12	21.30	2.8	10,652	0.03%
2022/11/03	5.1	20.84	0	0.00	20.85	5.1	11,339	0.04%
2022/11/02	11.1	21.11	2	21.13	21.10	9.1	11,642	0.08%
2022/11/01	1.1	21.02	1	21.30	21.40	0.1	11,798	0.00%
2022/10/31	1.1	21.01	1	21.10	21.05	0.1	11,907	0.00%
2022/10/28	0	0.00	1	21.10	21.05	-1	11,889	-0.01%
2022/10/27	0	0.00	11	21.28	21.15	-11	11,929	-0.09%
2022/10/26	15	21.25	3	21.42	21.20	12	11,905	0.10%
2022/10/25	2	20.90	16	21.01	21.10	-14	11,906	-0.12%
2022/10/24	36	20.86	1.3	20.94	20.80	34.7	11,924	0.29%
2022/10/21	3.5	20.66	8	20.74	20.80	-4.5	11,941	-0.04%
2022/10/20	3.1	19.94	213	20.15	20.40	-209.9	11,971	-1.75%	大賣/鉅額交易
2022/10/19	19.6	20.31	5	20.65	20.30	14.6	11,752	0.12%
2022/10/18	1.3	20.54	4	20.50	20.55	-2.7	11,730	-0.02%
2022/10/17	25.1	20.33	38	20.36	20.45	-12.9	11,714	-0.11%
2022/10/14	12.3	20.89	21	21.00	20.80	-8.7	11,648	-0.07%
2022/10/13	42.1	21.02	36.2	20.80	20.80	5.9	11,588	0.05%
2022/10/12	7	21.59	20	21.61	21.60	-13	11,377	-0.11%
2022/10/11	6.4	21.59	10.6	21.63	21.50	-4.2	11,351	-0.04%
2022/10/07	3.7	22.06	1.6	22.16	22.00	2.1	11,329	0.02%
2022/10/06	22	22.29	11	22.25	22.30	11	11,316	0.10%
2022/10/05	5.1	22.22	20.6	22.17	22.10	-15.6	11,381	-0.14%
2022/10/04	1.3	22.10	6.4	22.19	22.25	-5.1	11,423	-0.04%
2022/10/03	2.6	22.04	9	22.09	22.05	-6.4	11,352	-0.06%
2022/09/30	4.7	22.27	2.4	22.27	22.25	2.3	11,278	0.02%
2022/09/29	4.4	22.39	98.1	22.33	22.50	-93.7	11,213	-0.84%
2022/09/28	2.4	22.24	10.2	22.39	22.45	-7.8	11,165	-0.07%
2022/09/27	4.6	22.48	1.9	22.47	22.50	2.7	10,951	0.02%
2022/09/26	9.3	22.57	7.4	22.55	22.55	1.9	10,916	0.02%
2022/09/23	4.5	22.87	0	0.00	22.80	4.5	10,906	0.04%
2022/09/22	16.4	22.76	0	0.00	22.80	16.4	10,989	0.15%
2022/09/21	0.5	23.15	0.1	23.15	23.05	0.4	10,889	0.00%
2022/09/20	1	23.10	1.1	23.20	23.15	-0.1	10,823	0.00%
2022/09/19	1.2	23.24	0	0.00	23.10	1.2	10,861	0.01%
2022/09/16	2	23.38	27.4	23.29	23.40	-25.4	10,897	-0.23%
2022/09/15	4.5	23.00	0.7	23.05	23.10	3.7	10,618	0.04%
2022/09/14	19.6	22.93	25.4	22.91	22.90	-5.8	10,586	-0.05%
2022/09/13	4.8	23.25	8	23.29	23.20	-3.2	10,705	-0.03%
2022/09/12	22.8	23.23	2.5	23.13	23.25	20.4	10,856	0.19%
2022/09/08	3	22.90	3	22.95	23.00	0	10,992	0.00%
2022/09/07	5.7	22.85	0	0.00	22.80	5.7	11,111	0.05%
2022/09/06	4	23.14	32	23.10	23.20	-28	11,126	-0.25%
2022/09/05	0	22.85	0	0.00	22.95	0	11,106	0.00%
2022/09/02	3.8	22.81	0	0.00	22.75	3.8	11,255	0.03%
2022/09/01	8.3	22.89	0	0.00	22.85	8.3	11,220	0.07%
2022/08/31	25	23.24	47	23.06	23.25	-22	11,099	-0.20%
2022/08/30	8.1	22.95	1	22.95	23.00	7.1	11,025	0.06%
2022/08/29	6.9	22.93	5	22.92	22.95	1.9	10,973	0.02%
2022/08/26	31	23.15	2	23.20	23.20	29	10,937	0.27%
2022/08/25	31	23.15	5	23.09	23.15	26	10,978	0.24%
2022/08/24	27	22.86	25.5	22.87	22.85	1.5	11,046	0.01%
2022/08/23	36.2	22.93	4	22.90	22.90	32.2	11,387	0.28%
2022/08/22	7	23.16	3	23.18	23.20	4	11,472	0.04%
2022/08/19	4.1	23.30	11	23.30	23.35	-6.9	11,564	-0.06%
2022/08/18	3.1	23.43	4.6	23.47	23.45	-1.5	11,625	-0.01%
2022/08/17	6	23.52	20.5	23.50	23.60	-14.5	11,800	-0.12%
2022/08/16	1	23.50	3	23.55	23.55	-2	11,829	-0.02%
2022/08/15	1	23.60	8.6	23.59	23.60	-7.6	11,918	-0.06%
2022/08/12	4.3	23.52	7	23.53	23.60	-2.7	12,000	-0.02%
2022/08/11	20.2	23.22	20	23.22	23.40	0.2	12,096	0.00%
2022/08/10	111	24.32	37.7	24.34	24.35	73.3	11,935	0.61%	大買/
2022/08/09	28.2	23.63	14.7	23.85	23.90	13.5	11,262	0.12%
2022/08/08	15	23.37	20	23.45	23.50	-5	11,028	-0.05%
2022/08/05	1.8	23.25	23	23.23	23.30	-21.2	11,019	-0.19%
2022/08/04	24.5	23.03	3	23.07	22.95	21.5	11,111	0.19%
2022/08/03	5.1	22.92	2	22.90	23.00	3.1	11,125	0.03%
2022/08/02	4.7	23.06	0	0.00	23.10	4.7	11,197	0.04%
2022/08/01	41.1	23.22	0	0.00	23.25	41.1	11,344	0.36%
2022/07/29	1.1	23.09	34	23.10	23.10	-32.9	11,403	-0.29%
2022/07/28	9	23.02	0	0.00	23.05	9	11,334	0.08%
2022/07/27	11.9	22.78	37.1	22.73	22.80	-25.2	11,227	-0.22%
2022/07/26	3	22.30	0	0.00	22.35	3	11,148	0.03%
2022/07/25	2	22.25	1	22.40	22.35	1	11,188	0.01%
2022/07/22	26	22.05	1.5	22.15	22.15	24.5	11,362	0.22%
2022/07/21	3	21.97	5	21.98	22.10	-2	11,500	-0.02%
2022/07/20	70	21.78	11	21.96	21.70	59	11,645	0.51%
2022/07/18	3	21.60	0	0.00	21.75	3	11,891	0.03%
2022/07/15	43.4	21.57	0	0.00	21.45	43.4	12,051	0.36%
2022/07/14	6.1	21.95	1	22.00	21.95	5.1	11,957	0.04%
2022/07/13	23.1	21.99	23	21.96	22.00	0.1	12,006	0.00%
2022/07/12	13.3	21.61	1.1	21.46	21.40	12.2	12,138	0.10%
2022/07/11	25.1	21.96	0.1	22.00	21.85	25	12,138	0.21%
2022/07/08	16.2	22.16	3	22.22	22.15	13.2	12,347	0.11%
2022/07/07	16	22.09	7	22.06	22.10	9	12,433	0.07%
2022/07/06	42.4	22.20	14	22.19	22.10	28.4	12,479	0.23%
2022/07/05	9.2	22.58	6	22.63	22.65	3.2	12,597	0.03%
2022/07/04	5	22.31	24	22.33	22.40	-19	12,655	-0.15%
2022/07/01	17	22.36	9	22.37	22.40	8	12,965	0.06%
2022/06/30	18.2	22.69	0	0.00	22.60	18.2	13,150	0.14%
2022/06/29	2	22.98	0	0.00	23.00	2	13,125	0.02%
2022/06/28	2	23.00	2	23.20	23.20	0	13,306	0.00%
2022/06/27	8	23.15	17.1	23.34	23.15	-9.1	13,520	-0.07%
2022/06/24	1	23.00	0.1	23.15	23.15	0.9	13,498	0.01%
2022/06/23	1	22.90	0.1	23.05	22.95	0.9	13,480	0.01%
2022/06/22	0	22.90	7	22.95	22.85	-7	13,471	-0.05%
2022/06/21	2	22.55	22.1	23.00	23.05	-20.1	13,560	-0.15%
2022/06/20	6.1	22.26	6	22.46	22.25	0.1	13,523	0.00%
2022/06/17	17	22.61	4	22.61	22.65	13	13,356	0.10%
2022/06/16	10	23.13	100	23.35	22.90	-90	13,196	-0.68%
2022/06/15	7.1	22.90	3	23.18	23.05	4.1	13,302	0.03%
2022/06/14	132.1	23.02	19	22.93	23.05	113.1	13,482	0.84%	大買/鉅額交易
2022/06/13	31.3	22.76	0	0.00	22.75	31.3	13,591	0.23%
2022/06/10	0.6	23.34	0	0.00	23.20	0.6	13,495	0.00%
2022/06/09	5	23.36	0	0.00	23.45	5	13,551	0.04%
2022/06/08	1.1	23.35	1	23.35	23.45	0.1	13,584	0.00%
2022/06/07	0.6	23.36	0	0.00	23.25	0.6	13,725	0.00%
2022/06/06	3	23.45	0	0.00	23.50	3	13,886	0.02%
2022/06/02	3.1	23.38	0	23.45	23.45	3.1	14,224	0.02%
2022/06/01	10.1	23.68	1	23.80	23.45	9.1	14,595	0.06%
2022/05/31	8	23.76	1	23.65	23.80	7	14,638	0.05%
2022/05/30	10.2	23.74	50.1	23.75	23.95	-39.9	14,318	-0.28%
2022/05/27	12	23.55	12	23.53	23.60	0	14,332	0.00%
2022/05/26	13	23.12	10	23.20	23.15	3	14,417	0.02%
2022/05/25	13.1	23.03	27	23.19	23.20	-13.9	14,590	-0.10%
2022/05/24	6.2	22.92	8.5	22.95	22.90	-2.3	14,713	-0.02%
2022/05/23	12	22.81	2	22.53	22.85	10	14,608	0.07%
2022/05/20	23.1	22.62	0.5	22.70	22.70	22.6	14,686	0.15%
2022/05/19	15	22.26	10	22.40	22.40	5	14,552	0.03%
2022/05/18	18	22.84	13.1	22.67	22.90	4.9	14,313	0.03%
2022/05/17	2.1	21.95	5	22.00	22.00	-2.9	14,125	-0.02%
2022/05/16	2	21.80	0	21.95	21.90	2	14,122	0.01%
2022/05/13	22.1	21.74	11.2	21.91	21.90	11	14,073	0.08%
2022/05/12	10.1	21.91	103	21.90	21.80	-92.9	14,082	-0.66%	大賣/
2022/05/11	11.1	22.30	5	22.22	22.35	6.1	13,909	0.04%
2022/05/10	4.1	22.40	1	22.20	22.35	3.1	13,929	0.02%
2022/05/09	29.4	22.30	181	22.26	22.20	-151.6	14,031	-1.08%	大賣/鉅額交易
2022/05/06	117.6	22.74	91	22.72	22.85	26.6	14,106	0.19%	大買/
2022/05/05	22.7	23.37	2	23.40	23.15	20.7	14,232	0.15%
2022/05/04	6.1	23.40	10	23.40	23.40	-3.9	14,222	-0.03%
2022/05/03	6.9	23.52	0	0.00	23.45	6.9	14,444	0.05%
2022/04/29	6.3	23.61	12.8	23.61	23.75	-6.5	14,605	-0.04%
2022/04/28	18.4	23.27	4	23.31	23.50	14.4	14,821	0.10%
2022/04/27	9.1	23.50	407.7	23.57	23.45	-398.6	14,698	-2.71%	大賣/鉅額交易
2022/04/26	221	23.79	2	23.63	23.85	219	14,591	1.50%	大買/鉅額交易
2022/04/25	5.9	23.17	0	0.00	23.15	5.9	14,463	0.04%
2022/04/22	104.1	23.44	3	23.30	23.65	101.1	14,406	0.70%	大買/鉅額交易
2022/04/21	16.9	23.45	1	23.40	23.40	15.9	14,478	0.11%
2022/04/20	22	23.88	1.6	23.54	23.90	20.5	14,506	0.14%
2022/04/19	10.9	23.80	35	23.75	23.60	-24.1	14,591	-0.17%
2022/04/18	401.5	23.41	2	23.60	23.55	399.5	14,840	2.69%	大買/鉅額交易
2022/04/15	105.1	24.47	20.5	24.30	24.25	84.6	14,736	0.57%	大買/
2022/04/14	19	24.49	29.1	24.64	24.40	-10.1	14,804	-0.07%
2022/04/13	20	25.10	1.5	25.00	25.10	18.5	14,646	0.13%
2022/04/12	2.1	24.83	65	24.89	24.90	-62.9	14,592	-0.43%
2022/04/11	132.2	25.49	34.1	24.96	25.05	98.1	14,518	0.68%	大買/
2022/04/08	83.5	24.94	10.1	24.93	25.10	73.4	14,398	0.51%
2022/04/07	51.6	25.11	517	25.01	24.60	-465.4	14,322	-3.25%	大賣/鉅額交易
2022/04/06	27.1	25.18	34.6	24.99	25.20	-7.6	13,996	-0.05%
2022/04/01	14	24.32	4	24.14	24.40	10	13,831	0.07%
2022/03/31	26.4	24.36	38	24.34	24.35	-11.6	13,738	-0.08%
2022/03/30	22	23.90	39.5	23.81	23.90	-17.5	13,523	-0.13%
2022/03/29	1.1	23.55	0	0.00	23.45	1.1	13,300	0.01%
2022/03/28	51.2	23.50	1	23.55	23.60	50.2	13,273	0.38%
2022/03/25	15.1	23.56	0	0.00	23.65	15.1	13,233	0.11%
2022/03/24	51.6	23.63	21.3	23.75	23.80	30.3	13,237	0.23%
2022/03/23	14.3	23.69	41.2	23.59	23.80	-26.9	13,200	-0.20%
2022/03/22	2	23.20	44.1	23.17	23.35	-42.1	13,010	-0.32%
2022/03/21	75	23.28	41	23.20	23.25	34	13,015	0.26%
2022/03/18	360.1	23.33	2.6	23.29	23.30	357.5	12,995	2.75%	大買/鉅額交易
2022/03/17	1	23.10	142	23.06	23.15	-141	12,807	-1.10%	大賣/鉅額交易
2022/03/16	208	22.74	9	22.72	22.90	199	12,580	1.58%	大買/鉅額交易
2022/03/15	0.1	22.40	1.7	22.44	22.50	-1.6	12,488	-0.01%
2022/03/14	13	22.43	0	0.00	22.50	13	12,499	0.10%
2022/03/11	3.6	22.36	1.7	22.41	22.40	1.9	12,537	0.02%
2022/03/10	2.5	22.14	102	22.30	22.45	-99.5	12,579	-0.79%	大賣/
2022/03/09	2.1	21.95	7.9	21.95	21.90	-5.8	12,490	-0.05%
2022/03/08	21.4	21.79	304	21.85	21.95	-282.6	12,340	-2.29%	大賣/鉅額交易
2022/03/07	26	22.08	14	22.04	22.10	12	12,050	0.10%
2022/03/04	11.2	22.63	21.3	22.66	22.70	-10.1	12,081	-0.08%
2022/03/03	3.1	22.75	0.5	22.85	22.75	2.6	12,055	0.02%
2022/03/02	10	22.85	25.1	22.70	22.85	-15.1	12,185	-0.12%
2022/03/01	21	22.54	22	22.23	22.55	-1	12,038	-0.01%
2022/02/25	36.7	22.01	108	22.00	22.10	-71.3	11,805	-0.60%	大賣/
2022/02/24	34.6	22.30	8	22.20	22.25	26.6	11,547	0.23%
2022/02/23	21	22.63	0	0.00	22.65	21	11,253	0.19%
2022/02/22	165.5	22.55	0	0.00	22.65	165.5	11,348	1.46%	大買/鉅額交易
2022/02/21	3	22.80	203	22.80	22.85	-200	11,268	-1.77%	大賣/鉅額交易
2022/02/18	9	22.93	1	22.85	22.85	8	11,336	0.07%
2022/02/17	6	23.01	4.2	23.02	23.00	1.8	11,369	0.02%
2022/02/16	33	23.00	8	22.99	22.90	25	11,393	0.22%
2022/02/15	3	22.80	8	22.86	22.80	-5	11,413	-0.04%
2022/02/14	31	22.80	0	0.00	22.85	31	11,401	0.27%
2022/02/11	5.5	23.13	14	23.15	23.20	-8.5	11,318	-0.08%
2022/02/10	2.6	23.09	7.2	23.03	23.20	-4.6	11,283	-0.04%
2022/02/09	28.6	23.09	24.7	23.00	23.10	3.8	11,214	0.03%
2022/02/08	49	22.84	17.9	22.79	22.85	31.1	10,936	0.28%
2022/02/07	17.9	22.09	38	22.17	22.25	-20.1	10,705	-0.19%
2022/01/26	3.4	21.89	3.5	21.83	21.85	-0.1	10,425	0.00%
2022/01/25	40.8	21.57	55	21.70	21.70	-14.2	10,423	-0.14%
2022/01/24	30.4	21.69	22	21.64	21.85	8.4	10,230	0.08%
2022/01/21	24.3	21.96	64.6	22.03	21.95	-40.3	10,129	-0.40%
2022/01/20	19.4	22.18	5.3	22.18	22.30	14	9,839	0.14%
2022/01/19	13	22.41	18.1	22.41	22.40	-5.1	9,743	-0.05%
2022/01/18	6	22.43	107	22.41	22.55	-101	9,734	-1.04%	大賣/鉅額交易
2022/01/17	6	22.40	4.3	22.48	22.45	1.7	9,626	0.02%
2022/01/14	17.7	22.47	38.2	22.54	22.50	-20.5	9,461	-0.22%
2022/01/13	18.8	22.47	23	22.53	22.60	-4.2	9,286	-0.05%
2022/01/12	85	22.26	42.4	22.22	22.35	42.6	9,075	0.47%
2022/01/11	115.9	22.09	44.5	22.16	22.20	71.4	8,965	0.80%	大買/
2022/01/10	41.4	21.93	16.2	21.78	22.00	25.2	8,682	0.29%
2022/01/07	6	21.56	117	21.60	21.60	-111	8,566	-1.30%	大賣/鉅額交易
2022/01/06	21	21.30	22	21.20	21.30	-1	8,414	-0.01%
2022/01/05	1	21.10	421	21.17	21.20	-420	8,343	-5.03%	大賣/鉅額交易
2022/01/04	6	21.04	22	21.05	21.10	-16	8,421	-0.19%
2022/01/03	1.2	21.22	2.2	21.17	21.05	-1	8,416	-0.01%
2021/12/30	0	21.25	6	21.23	21.20	-6	8,390	-0.07%
2021/12/29	0.7	21.20	6	21.23	21.25	-5.3	8,526	-0.06%
2021/12/28	0.5	20.95	16.2	21.09	21.15	-15.7	8,505	-0.18%
2021/12/27	1	20.95	54	20.98	20.95	-53	8,505	-0.62%
2021/12/24	5	20.88	2	20.93	20.95	3	8,742	0.03%
2021/12/23	3	20.85	0	0.00	20.95	3	8,790	0.03%
2021/12/22	5	20.83	30	20.85	20.85	-25	8,956	-0.28%
2021/12/21	1	20.95	105	20.89	20.90	-104	9,031	-1.15%	大賣/鉅額交易
2021/12/20	3.5	20.78	0.1	20.90	20.80	3.4	9,052	0.04%
2021/12/17	10	20.88	2	21.00	21.00	8	9,043	0.09%
2021/12/16	4.4	20.83	0	0.00	20.80	4.4	9,053	0.05%
2021/12/15	3.1	20.82	16	20.83	20.80	-12.9	9,468	-0.14%
2021/12/14	4.2	20.86	29.4	20.88	20.95	-25.2	9,842	-0.26%
2021/12/13	273.8	21.05	3	21.08	21.05	270.8	10,125	2.67%	大買/鉅額交易
2021/12/10	11	21.03	35.3	21.00	21.00	-24.3	10,328	-0.24%
2021/12/09	5.1	20.87	3.5	20.99	21.00	1.5	10,456	0.01%
2021/12/08	11	20.75	11	20.90	20.90	0	10,635	0.00%
2021/12/07	1	20.80	0	0.00	20.80	1	10,683	0.01%
2021/12/06	125	20.70	3	20.65	20.70	122	10,698	1.14%	大買/鉅額交易
2021/12/03	2	20.65	0	0.00	20.60	2	10,788	0.02%
2021/12/02	2	20.58	1	20.55	20.55	1	10,753	0.01%
2021/12/01	0	0.00	4.2	20.43	20.60	-4.2	10,836	-0.04%
2021/11/30	17.4	20.34	5.1	20.52	20.20	12.3	10,988	0.11%
2021/11/29	14.1	20.46	10.4	20.48	20.45	3.7	10,680	0.03%
2021/11/26	10.2	20.59	17.9	20.55	20.55	-7.7	10,784	-0.07%
2021/11/25	6.5	20.78	1	20.80	20.85	5.5	10,914	0.05%
2021/11/24	5	20.86	7.6	20.83	20.80	-2.6	11,235	-0.02%
2021/11/23	5.1	20.79	14	20.89	20.75	-8.9	11,761	-0.08%
2021/11/22	3.1	20.90	205.4	20.90	20.90	-202.3	12,009	-1.68%	大賣/鉅額交易
2021/11/19	70.3	20.98	6.7	20.94	20.95	63.6	12,108	0.53%
2021/11/18	1.3	21.21	5.1	21.22	21.20	-3.8	12,194	-0.03%
2021/11/17	8	21.00	73.1	21.01	21.10	-65.1	12,132	-0.54%
2021/11/16	3	20.92	9	20.89	20.95	-6	12,146	-0.05%
2021/11/15	13	20.90	1.3	20.98	20.90	11.7	12,319	0.09%
2021/11/12	21	20.71	15	20.75	20.75	6	12,284	0.05%
2021/11/11	13	20.54	1	20.65	20.50	12	12,409	0.10%
2021/11/10	12	20.41	5.2	20.58	20.60	6.8	12,565	0.05%
2021/11/09	5	20.40	1.1	20.45	20.45	3.9	12,575	0.03%
2021/11/08	3	20.35	2.6	20.41	20.40	0.4	12,673	0.00%
2021/11/05	0	0.00	10.9	20.30	20.35	-10.9	12,833	-0.09%
2021/11/04	12	20.34	0	0.00	20.30	12	12,860	0.09%
2021/11/03	22.7	20.39	1	20.35	20.40	21.7	12,953	0.17%
2021/11/02	0	0.00	3.1	20.39	20.45	-3.1	13,079	-0.02%
2021/11/01	2.8	20.36	2.2	20.36	20.35	0.6	13,153	0.00%
2021/10/29	5.7	20.31	0	0.00	20.35	5.7	13,166	0.04%
2021/10/28	2.4	20.36	3	20.40	20.40	-0.6	13,083	0.00%
2021/10/27	26.5	20.40	11.1	20.35	20.35	15.4	13,141	0.12%
2021/10/26	0.7	20.40	4.7	20.45	20.50	-3.9	13,242	-0.03%
2021/10/25	5.1	20.31	0	0.00	20.35	5.1	13,196	0.04%
2021/10/22	0.5	20.40	0.1	20.40	20.30	0.4	13,305	0.00%
2021/10/21	2	20.38	4.5	20.38	20.35	-2.5	13,380	-0.02%
2021/10/20	0	0.00	13.4	20.32	20.35	-13.4	13,479	-0.10%
2021/10/19	13.7	20.29	14	20.31	20.25	-0.3	13,555	0.00%
2021/10/18	0	0.00	12.9	20.25	20.30	-12.9	13,762	-0.09%
2021/10/15	3.4	20.20	3.3	20.18	20.20	0.1	13,910	0.00%
2021/10/14	3.4	20.13	7.5	20.19	20.05	-4	13,957	-0.03%
2021/10/13	7.1	20.12	2.4	20.14	20.10	4.7	14,078	0.03%
2021/10/12	15.6	20.00	10.1	20.10	20.10	5.6	14,197	0.04%
2021/10/08	7.7	20.17	39.1	20.16	20.15	-31.4	14,142	-0.22%
2021/10/07	2	20.25	30	20.30	20.30	-28	14,243	-0.20%
2021/10/06	4	20.10	10.5	20.17	20.20	-6.5	14,303	-0.05%
2021/10/05	18.1	20.11	2	20.18	20.10	16.1	14,382	0.11%
2021/10/04	0.1	20.20	10	20.20	20.20	-9.9	14,455	-0.07%
2021/10/01	11	20.15	21.1	20.17	20.25	-10.1	14,398	-0.07%
2021/09/30	0	0.00	0.5	20.40	20.40	-0.5	14,205	0.00%
2021/09/29	12	20.17	7.5	20.21	20.35	4.5	14,165	0.03%
2021/09/28	5	20.35	11.8	20.41	20.45	-6.8	14,079	-0.05%
2021/09/27	1	20.55	5.5	20.56	20.55	-4.5	14,037	-0.03%
2021/09/24	3.4	20.59	104.8	20.69	20.55	-101.3	14,010	-0.72%	大賣/鉅額交易
2021/09/23	1	20.30	0.5	20.45	20.45	0.5	13,983	0.00%
2021/09/22	86.2	20.09	154	20.20	20.15	-67.8	13,981	-0.48%	大賣/
2021/09/17	7	20.55	8.3	20.68	20.50	-1.3	13,614	-0.01%
2021/09/16	20.5	20.52	77	20.56	20.55	-56.5	13,223	-0.43%
2021/09/15	28.5	21.12	12.4	21.10	21.10	16.1	12,919	0.12%
2021/09/14	74.3	21.11	36.2	21.12	21.15	38	12,725	0.30%
2021/09/13	19	21.02	9.3	21.04	21.05	9.7	12,555	0.08%
2021/09/10	10.2	20.89	38	20.92	20.95	-27.8	12,417	-0.22%
2021/09/09	117.3	20.89	2.2	20.83	20.80	115.1	12,590	0.91%	大買/鉅額交易
2021/09/08	27.1	20.90	27.4	20.90	20.90	-0.3	12,510	0.00%
2021/09/07	0	0.00	16	20.85	20.90	-16	12,485	-0.13%
2021/09/06	53.2	20.95	21	21.02	20.95	32.2	12,482	0.26%
2021/09/03	13.5	20.75	66	20.84	20.95	-52.5	12,341	-0.43%
2021/09/02	3.6	20.54	130.1	20.53	20.65	-126.5	12,183	-1.04%	大賣/鉅額交易
2021/09/01	40.3	20.66	12	20.79	20.60	28.3	12,052	0.23%
2021/08/31	20	20.53	6.1	20.72	20.90	13.9	11,840	0.12%
2021/08/30	1.8	20.53	51.9	20.61	20.70	-50.1	11,577	-0.43%
2021/08/27	6	20.31	62.8	20.24	20.45	-56.8	11,224	-0.51%
2021/08/26	0	0.00	2.3	19.96	19.95	-2.3	10,698	-0.02%
2021/08/25	94.1	19.84	8.9	19.85	19.90	85.3	10,523	0.81%
2021/08/24	0.1	19.60	10.1	19.72	19.80	-10	10,427	-0.10%
2021/08/23	5.2	19.59	4	19.61	19.50	1.2	10,279	0.01%
2021/08/20	10.5	19.53	4.1	19.60	19.60	6.4	10,324	0.06%
2021/08/19	32.1	19.61	25	19.68	19.50	7.1	10,540	0.07%
2021/08/18	9	19.65	24.2	19.70	19.75	-15.2	10,374	-0.15%
2021/08/17	36.2	19.54	13.4	19.62	19.75	22.8	10,361	0.22%
2021/08/16	13.4	19.52	8.1	19.56	19.60	5.4	10,193	0.05%
2021/08/13	7	19.71	10	19.65	19.70	-3	10,051	-0.03%
2021/08/12	7	19.70	1	19.75	19.80	6	10,022	0.06%
2021/08/11	6	19.78	24	19.75	19.80	-18	9,922	-0.18%
2021/08/10	48	19.63	2	19.58	19.65	46	9,839	0.47%
2021/08/09	25	19.50	9.8	19.68	19.75	15.2	10,120	0.15%
2021/08/06	2.1	19.60	24	19.66	19.70	-21.9	10,091	-0.22%
2021/08/05	1.7	19.65	25	19.57	19.70	-23.3	10,269	-0.23%
2021/08/04	0	0.00	5	19.50	19.55	-5	10,852	-0.05%
2021/07/30	0.2	19.35	0.4	19.30	19.30	-0.2	11,201	0.00%
2021/07/29	2	19.33	41	19.40	19.45	-39	11,192	-0.35%
2021/07/28	3	19.27	19.2	19.25	19.35	-16.2	11,299	-0.14%
2021/07/27	1	19.30	5	19.31	19.40	-4	11,570	-0.03%
2021/07/26	3.4	19.37	47.1	19.44	19.35	-43.6	11,866	-0.37%
2021/07/23	8.4	19.56	5.8	19.49	19.45	2.5	11,931	0.02%
2021/07/22	7.8	19.27	526.6	19.35	19.45	-518.8	12,126	-4.28%	大賣/鉅額交易
2021/07/21	30	19.13	37	19.16	19.15	-7	12,493	-0.06%
2021/07/20	10.5	19.05	9.1	19.06	19.05	1.4	12,603	0.01%
2021/07/19	1	19.10	34.1	19.12	19.20	-33.1	12,564	-0.26%
2021/07/16	10	19.06	28.5	19.05	19.10	-18.5	12,609	-0.15%
2021/07/15	39	18.96	7.7	19.00	19.00	31.3	12,598	0.25%
2021/07/14	3	18.95	27	18.95	18.95	-24	12,695	-0.19%
2021/07/13	3	18.93	21.5	18.95	19.00	-18.5	12,744	-0.15%
2021/07/12	22.1	18.94	123.3	18.96	18.80	-101.2	12,765	-0.79%	大賣/鉅額交易
2021/07/09	1	18.40	418.6	18.60	18.65	-417.6	12,795	-3.26%	大賣/鉅額交易
2021/07/08	1.1	18.60	3.1	18.60	18.60	-2	12,882	-0.02%
2021/07/07	10.2	18.50	2	18.50	18.60	8.2	13,004	0.06%
2021/07/06	3.1	18.47	0.9	18.60	18.60	2.2	13,095	0.02%
2021/07/05	57	18.40	71.1	18.45	18.40	-14.1	13,124	-0.11%
2021/07/02	6	18.38	6.9	18.37	18.30	-0.9	13,086	-0.01%
2021/07/01	6	18.34	0.1	18.39	18.35	5.9	13,130	0.04%
2021/06/30	4.2	18.43	0	0.00	18.45	4.2	13,210	0.03%
2021/06/29	2	18.44	4	18.45	18.40	-2	13,254	-0.02%
2021/06/28	6	18.50	0	0.00	18.55	6	13,360	0.04%
2021/06/25	2.1	18.40	1.7	18.37	18.45	0.3	13,526	0.00%
2021/06/24	1	18.35	57	18.36	18.30	-56	13,573	-0.41%
2021/06/23	0.5	18.30	2.1	18.35	18.25	-1.5	13,662	-0.01%
2021/06/22	16.1	18.13	0.3	18.15	18.20	15.8	13,625	0.12%
2021/06/21	60	18.05	2.4	18.06	18.10	57.6	13,658	0.42%
2021/06/18	33.1	18.12	0	0.00	18.10	33.1	13,578	0.24%
2021/06/17	36	18.16	1	18.20	18.25	35	13,394	0.26%
2021/06/16	4.1	18.25	4	18.28	18.35	0.1	13,596	0.00%
2021/06/15	6	18.25	23	18.29	18.30	-17	13,561	-0.13%
2021/06/11	5	18.28	21.1	18.30	18.25	-16.1	13,704	-0.12%
2021/06/10	4	18.20	114	18.21	18.30	-110	13,905	-0.79%	大賣/鉅額交易
2021/06/09	6	18.20	6	18.15	18.20	0	13,931	0.00%
2021/06/08	0	0.00	9	18.30	18.30	-9	13,996	-0.06%
2021/06/07	1	18.30	5	18.17	18.20	-4	14,185	-0.03%
2021/06/04	11.1	18.30	7	18.30	18.30	4.1	14,237	0.03%
2021/06/03	35	18.35	1	18.35	18.40	34	14,414	0.24%
2021/06/02	0	0.00	23	18.43	18.40	-23	14,503	-0.16%
2021/06/01	11	18.25	7	18.25	18.30	4	14,492	0.03%
2021/05/31	5	18.20	10.5	18.20	18.25	-5.5	14,649	-0.04%
2021/05/28	30.1	18.15	101	18.20	18.15	-70.9	14,824	-0.48%	大賣/
2021/05/27	6	17.98	10.3	18.15	18.15	-4.3	14,871	-0.03%
2021/05/26	2	18.05	12	18.10	18.10	-10	14,865	-0.07%
2021/05/25	5.2	18.03	20	18.00	18.00	-14.8	14,969	-0.10%
2021/05/24	1	17.95	11	17.95	17.95	-10	15,054	-0.07%
2021/05/21	105.3	18.00	2	18.20	18.05	103.3	15,186	0.68%	大買/鉅額交易
2021/05/20	5.1	17.87	10	17.85	17.85	-5	15,259	-0.03%
2021/05/19	50	18.00	10	17.90	17.90	40	15,291	0.26%
2021/05/18	2	17.98	2.5	18.03	18.05	-0.5	15,376	0.00%
2021/05/17	21.4	17.72	145	17.74	17.60	-123.6	15,525	-0.80%	大賣/鉅額交易
2021/05/14	6.4	17.94	19	17.94	18.05	-12.6	15,264	-0.08%
2021/05/13	21.6	17.92	6.1	17.80	17.85	15.5	15,148	0.10%
2021/05/12	158.3	18.24	24	18.60	17.95	134.3	14,846	0.90%	大買/鉅額交易
2021/05/11	23.4	18.85	159.2	18.71	18.70	-135.9	14,208	-0.96%	大賣/鉅額交易
2021/05/10	105	19.07	51	19.08	19.10	54	14,073	0.38%	大買/
2021/05/07	4	18.93	5	18.90	18.90	-1	14,200	-0.01%
2021/05/06	14.1	18.71	31.4	18.73	18.90	-17.3	14,360	-0.12%
2021/05/05	67.7	18.57	22	18.64	18.60	45.7	14,349	0.32%
2021/05/04	38.5	18.64	3	18.83	18.55	35.5	14,263	0.25%
2021/05/03	42.2	18.68	65.6	18.69	18.70	-23.4	13,977	-0.17%
2021/04/29	26	19.02	67.1	19.02	19.00	-41.1	13,824	-0.30%
2021/04/28	23.2	19.05	75.2	19.06	19.10	-52.1	13,688	-0.38%
2021/04/27	68	19.25	685.3	19.28	19.25	-617.2	13,701	-4.50%	大賣/鉅額交易
2021/04/26	11.1	19.50	57.2	19.58	19.80	-46.1	13,132	-0.35%
2021/04/23	9.6	19.39	13.3	19.44	19.45	-3.7	12,946	-0.03%
2021/04/22	7	19.44	33.4	19.49	19.50	-26.4	12,998	-0.20%
2021/04/21	14.7	19.46	2.2	19.50	19.45	12.5	12,883	0.10%
2021/04/20	81	19.63	46.4	19.58	19.65	34.6	12,834	0.27%
2021/04/19	7	19.40	13.1	19.43	19.50	-6.1	12,726	-0.05%
2021/04/16	102.1	19.25	7.9	19.21	19.25	94.1	12,615	0.75%	大買/
2021/04/15	17.1	19.17	47.4	19.22	19.20	-30.3	12,660	-0.24%
2021/04/14	108.2	18.95	38.3	18.95	19.00	69.9	12,435	0.56%	大買/
2021/04/13	12	18.86	45.7	18.83	18.80	-33.7	12,321	-0.27%
2021/04/12	5.1	18.55	33.3	18.58	18.60	-28.2	12,221	-0.23%
2021/04/09	27.2	18.55	7.6	18.61	18.55	19.6	12,179	0.16%
2021/04/08	15	18.65	1	18.70	18.65	14	12,192	0.11%
2021/04/07	1.8	18.67	669.1	18.69	18.75	-667.3	12,406	-5.38%	大賣/鉅額交易
2021/04/06	28.7	18.74	13	18.70	18.70	15.7	12,315	0.13%
2021/04/01	2	18.63	15.4	18.67	18.65	-13.4	12,249	-0.11%
2021/03/31	15	18.64	34.7	18.68	18.65	-19.7	12,180	-0.16%
2021/03/30	6.1	18.50	144	18.55	18.60	-137.8	12,000	-1.15%	大賣/鉅額交易
2021/03/29	1	18.40	15	18.42	18.45	-14	11,801	-0.12%
2021/03/26	4	18.35	1.7	18.35	18.35	2.3	11,753	0.02%
2021/03/25	3	18.30	0	0.00	18.35	3	11,694	0.03%
2021/03/24	1.5	18.23	0	0.00	18.25	1.5	11,846	0.01%
2021/03/23	4.7	18.21	0	0.00	18.20	4.7	11,824	0.04%
2021/03/22	1	18.20	0	0.00	18.20	1	11,895	0.01%
2021/03/19	4	18.21	20	18.25	18.30	-16	11,924	-0.13%
2021/03/18	14	18.41	1	18.40	18.35	13	11,716	0.11%
2021/03/17	3.8	18.44	7.2	18.35	18.40	-3.4	11,720	-0.03%
2021/03/16	3	18.57	10	18.40	18.55	-7	11,608	-0.06%
2021/03/15	3.4	18.36	0.2	18.40	18.35	3.1	11,566	0.03%
2021/03/12	33	18.28	5	18.30	18.35	28	11,730	0.24%
2021/03/11	26.1	18.35	0.4	18.35	18.30	25.7	11,793	0.22%
2021/03/10	4	18.24	1	18.20	18.30	3	11,705	0.03%
2021/03/09	0	0.00	8	18.20	18.30	-8	11,697	-0.07%
2021/03/08	11	18.08	1	18.15	18.00	10	11,582	0.09%
2021/03/05	10	18.15	0	0.00	18.05	10	11,527	0.09%
2021/03/04	3.3	17.99	0	0.00	18.15	3.3	12,006	0.03%
2021/03/03	2	18.25	0.1	18.15	18.20	1.9	11,946	0.02%
2021/03/02	15	18.09	7	18.12	18.00	8	11,757	0.07%
2021/02/26	17	18.04	18	18.15	18.15	-1	11,657	-0.01%
2021/02/25	1	18.25	1	18.30	18.30	0	11,385	0.00%
2021/02/24	4	18.18	0	0.00	18.20	4	11,299	0.04%
2021/02/23	1	18.10	13	18.11	18.15	-12	11,252	-0.11%
2021/02/22	7.2	17.97	23	18.03	17.90	-15.8	11,144	-0.14%
2021/02/19	6	17.84	2	17.85	17.90	4	11,139	0.04%
2021/02/18	4.3	17.93	0	17.95	17.90	4.2	11,114	0.04%
2021/02/17	3.3	17.73	34.6	17.72	17.80	-31.3	11,076	-0.28%
2021/02/05	3	17.35	0	0.00	17.45	3	10,857	0.03%
2021/02/03	2	17.30	0	0.00	17.40	2	11,101	0.02%
2021/02/02	0	17.30	0	0.00	17.25	0	11,225	0.00%
2021/02/01	3	17.27	0	0.00	17.20	3	11,234	0.03%
2021/01/29	39	17.21	0	0.00	17.15	39	11,168	0.35%
2021/01/28	20	17.32	3	17.33	17.30	17	10,905	0.16%
2021/01/27	6	17.40	51	17.45	17.40	-45	10,698	-0.42%
2021/01/26	1	17.45	0.4	17.50	17.45	0.6	10,625	0.01%
2021/01/25	2	17.50	0.1	17.50	17.50	1.9	10,620	0.02%
2021/01/22	6	17.49	12.5	17.50	17.45	-6.5	10,667	-0.06%
2021/01/21	66.3	17.69	116.1	17.65	17.60	-49.8	10,581	-0.47%	大賣/
2021/01/20	8.1	17.68	3	17.68	17.60	5.1	10,516	0.05%
2021/01/19	2	17.90	6.1	17.95	17.90	-4.1	10,212	-0.04%
2021/01/18	1.2	17.87	0	0.00	17.90	1.2	10,180	0.01%
2021/01/15	1.1	18.05	1	18.10	17.95	0.1	10,097	0.00%
2021/01/14	0.9	18.15	30	18.10	18.15	-29.1	10,015	-0.29%
2021/01/13	0	0.00	1	18.15	18.15	-1	10,011	-0.01%
2021/01/12	8.1	18.10	4	18.09	18.05	4.1	10,006	0.04%
2021/01/11	1.5	18.23	1	18.20	18.30	0.5	9,971	0.01%
2021/01/08	2	18.05	0	0.00	18.30	2	9,947	0.02%
2021/01/07	0	0.00	8.1	18.06	18.10	-8.1	9,772	-0.08%
2021/01/06	14	18.08	66	18.04	18.00	-52	9,778	-0.53%
2021/01/05	2.1	18.08	28.2	18.10	18.20	-26.1	9,749	-0.27%
2021/01/04	1	18.15	1.7	18.12	18.15	-0.7	9,757	-0.01%
2020/12/31	0	0.00	5.3	18.30	18.25	-5.3	9,683	-0.06%
2020/12/30	56.2	17.95	3.9	18.25	18.35	52.3	9,616	0.54%
2020/12/29	0.2	17.95	1.2	17.91	17.95	-1	9,377	-0.01%
2020/12/28	0	0.00	0	17.90	17.95	0	9,414	0.00%
2020/12/25	0	0.00	12.2	17.83	17.90	-12.2	9,421	-0.13%
2020/12/24	0	0.00	0.1	17.85	17.75	-0.1	9,443	0.00%
2020/12/23	5	17.74	0	0.00	17.70	5	9,477	0.05%
2020/12/22	7	17.85	2.1	17.85	17.75	4.9	9,566	0.05%
2020/12/21	0.7	17.75	0	0.00	17.95	0.7	9,821	0.01%
2020/12/18	4.5	17.69	0	0.00	17.65	4.5	9,876	0.05%
2020/12/17	0.2	17.80	0	0.00	17.80	0.2	9,776	0.00%
2020/12/16	1	17.75	1	17.85	17.85	0	9,787	0.00%
2020/12/15	9.7	17.62	59	17.65	17.65	-49.3	9,774	-0.50%
2020/12/14	0.2	17.80	4.2	17.81	17.75	-4	9,665	-0.04%
2020/12/11	1	17.75	2	17.80	17.75	-1	9,673	-0.01%
2020/12/10	0.2	17.80	0	0.00	17.70	0.2	9,566	0.00%
2020/12/09	3.8	17.69	0	0.00	17.70	3.8	9,546	0.04%
2020/12/08	8	17.83	0.9	17.85	17.80	7.2	9,439	0.08%
2020/12/07	1	18.10	13	18.20	18.10	-12	9,191	-0.13%
2020/12/04	0	0.00	7	18.14	18.20	-7	9,112	-0.08%
2020/12/03	2	18.05	0.1	18.10	18.05	1.9	9,059	0.02%
2020/12/02	2	18.00	0	0.00	18.10	2	9,028	0.02%
2020/12/01	0	0.00	0.1	18.15	18.15	-0.1	9,127	0.00%
2020/11/30	4	18.09	0	0.00	18.15	4	9,133	0.04%
2020/11/27	3	18.23	0	0.00	18.25	3	8,684	0.03%
2020/11/26	1	18.20	12	18.35	18.35	-11	8,699	-0.13%
2020/11/25	2	18.25	4	18.33	18.25	-2	8,971	-0.02%
2020/11/24	4	18.24	0	0.00	18.25	4	8,954	0.04%
2020/11/23	2	18.35	0	0.00	18.40	2	8,948	0.02%
2020/11/20	9	18.33	0	0.00	18.40	9	8,892	0.10%
2020/11/19	1	18.55	3.3	18.55	18.55	-2.3	8,887	-0.03%
2020/11/18	0	0.00	3	18.57	18.60	-3	8,887	-0.03%
2020/11/17	0	0.00	4	18.46	18.50	-4	8,824	-0.05%
2020/11/16	0	0.00	2.7	18.48	18.50	-2.7	9,026	-0.03%
2020/11/13	2	18.18	5	18.25	18.30	-3	9,039	-0.03%
2020/11/12	6	18.29	0	0.00	18.30	6	9,077	0.07%
2020/11/11	7.5	18.42	6	18.38	18.60	1.5	9,078	0.02%
2020/11/10	7	18.09	12	18.01	18.15	-5	8,999	-0.06%
2020/11/09	4	17.86	8	17.95	17.95	-4	9,418	-0.04%
2020/11/06	1	17.65	2	17.68	17.70	-1	9,719	-0.01%
2020/11/05	0	0.00	0.1	17.65	17.65	-0.1	10,049	0.00%
2020/11/04	0.3	17.55	0	0.00	17.50	0.3	10,219	0.00%
2020/11/02	1	17.20	0	17.35	17.45	1	10,413	0.01%
2020/10/30	15	17.23	0	0.00	17.20	15	10,425	0.14%
2020/10/29	16	17.30	0	0.00	17.25	16	10,416	0.15%
2020/10/28	2.2	17.41	0	0.00	17.45	2.2	10,413	0.02%
2020/10/27	0	0.00	1.1	17.46	17.45	-1.1	10,478	-0.01%
2020/10/26	1	17.65	0	0.00	17.50	1	10,548	0.01%
2020/10/23	1	17.40	0	0.00	17.40	1	10,651	0.01%
2020/10/22	0	0.00	2	17.40	17.45	-2	10,777	-0.02%
2020/10/21	2.4	17.34	0	0.00	17.30	2.4	10,929	0.02%
2020/10/20	3	17.33	0	0.00	17.40	3	10,978	0.03%
2020/10/19	7	17.43	0	0.00	17.40	7	10,950	0.06%
2020/10/16	20	17.46	10	17.50	17.40	10	10,964	0.09%
2020/10/14	1	17.60	6	17.60	17.55	-5	11,015	-0.05%
2020/10/13	3	17.55	0	0.00	17.55	3	10,979	0.03%
2020/10/12	5	17.72	0	0.00	17.80	5	10,960	0.05%
2020/10/08	1	17.75	2	17.75	17.80	-1	11,029	-0.01%
2020/10/07	4	17.85	2	17.88	17.80	2	11,093	0.02%
2020/10/06	0	0.00	1	17.90	17.90	-1	11,200	-0.01%
2020/10/05	0.1	17.85	3	17.82	17.75	-2.9	11,246	-0.03%
2020/09/30	13	17.74	0	0.00	17.65	13	11,276	0.12%
2020/09/29	26.5	17.78	1	17.80	17.70	25.5	11,284	0.23%
2020/09/28	1.9	17.80	0.2	17.85	17.75	1.7	11,378	0.01%
2020/09/25	2	17.43	8	17.51	17.50	-6	11,471	-0.05%
2020/09/24	14.5	17.32	10	17.35	17.25	4.5	11,389	0.04%
2020/09/23	23	17.67	5	17.60	17.70	18	11,189	0.16%
2020/09/22	10	17.84	0	0.00	17.80	10	11,077	0.09%
2020/09/21	1	18.00	0	0.00	17.95	1	11,089	0.01%
2020/09/18	0.9	18.20	10	18.10	18.15	-9.1	11,113	-0.08%
2020/09/17	1	18.05	0	0.00	18.00	1	11,057	0.01%
2020/09/16	0	0.00	8.4	18.11	18.15	-8.4	11,101	-0.08%
2020/09/15	0	0.00	0.3	18.25	18.15	-0.3	11,089	0.00%
2020/09/14	7	18.04	0	0.00	18.10	7	11,297	0.06%
2020/09/11	9	17.98	11.2	18.00	18.10	-2.2	11,344	-0.02%
2020/09/10	1	17.90	10	18.00	18.05	-9	11,362	-0.08%
2020/09/09	15	17.94	0.3	18.10	18.00	14.7	11,490	0.13%
2020/09/08	2	17.95	5	18.01	18.10	-3	11,601	-0.03%
2020/09/07	5	17.97	51	18.06	18.00	-46	11,831	-0.39%
2020/09/04	25	17.86	0	0.00	17.80	25	11,982	0.21%
2020/09/03	5	18.08	3	18.10	18.00	2	11,939	0.02%
2020/09/02	7	18.02	0	0.00	18.00	7	11,980	0.06%
2020/09/01	12	18.06	0	0.00	18.05	12	11,996	0.10%
2020/08/31	42	18.30	0	0.00	18.05	42	11,938	0.35%
2020/08/28	1	18.40	0	0.00	18.45	1	11,760	0.01%
2020/08/27	0	18.45	0	0.00	18.40	0	11,945	0.00%
2020/08/26	0	0.00	6.9	18.51	18.50	-6.9	11,945	-0.06%
2020/08/25	0	0.00	4	18.50	18.45	-4	12,090	-0.03%
2020/08/24	17	18.41	0	0.00	18.40	17	12,362	0.14%
2020/08/21	4	18.50	0	0.00	18.60	4	12,414	0.03%
2020/08/20	21	18.54	0	0.00	18.45	21	12,423	0.17%
2020/08/19	16.2	18.82	0	0.00	18.80	16.2	12,273	0.13%
2020/08/18	6	18.79	60.1	18.78	18.90	-54.1	12,200	-0.44%
2020/08/17	17	18.80	4	18.83	18.80	13	12,283	0.11%
2020/08/14	5	18.82	0	0.00	18.80	5	12,268	0.04%
2020/08/13	30	18.81	15	18.85	18.95	15	12,163	0.12%
2020/08/12	36	20.11	3	20.15	20.15	33	11,672	0.28%
2020/08/11	13	20.20	1	20.15	20.15	12	11,323	0.11%
2020/08/10	540	20.30	0	0.00	20.30	540	11,058	4.88%	大買/鉅額交易
2020/08/07	17	20.40	13	20.41	20.40	4	10,928	0.04%
2020/08/06	20	20.30	0	0.00	20.40	20	10,860	0.18%
2020/08/05	1	20.05	1	20.15	20.15	0	10,867	0.00%
2020/08/03	9	20.07	0	0.00	20.00	9	10,886	0.08%
2020/07/31	0	0.00	0.2	20.15	20.10	-0.2	10,802	0.00%
2020/07/30	0	0.00	3	20.10	20.15	-3	10,800	-0.03%
2020/07/29	2	20.00	3	20.10	20.00	-1	10,778	-0.01%
2020/07/28	14	19.93	2	19.90	19.95	12	10,876	0.11%
2020/07/27	28	19.98	6	19.98	19.85	22	11,090	0.20%
2020/07/24	12	20.04	0	0.00	20.00	12	11,168	0.11%
2020/07/22	0	0.00	24	20.11	20.20	-24	11,440	-0.21%
2020/07/21	1	20.15	0	0.00	20.20	1	11,520	0.01%
2020/07/17	21	20.15	0	0.00	20.10	21	11,630	0.18%
2020/07/15	3	20.03	32	20.04	20.20	-29	11,980	-0.24%
2020/07/14	0	0.00	1	20.05	20.05	-1	12,057	-0.01%
2020/07/13	46	20.10	1.7	20.13	20.05	44.3	12,172	0.36%
2020/07/10	3	20.03	10	20.13	20.15	-7	12,355	-0.06%
2020/07/09	8	20.25	0	0.00	20.20	8	12,516	0.06%
2020/07/08	2	20.28	25	20.26	20.35	-23	12,750	-0.18%
2020/07/07	2.1	20.30	12	20.38	20.35	-9.9	12,910	-0.08%
2020/07/06	2	20.50	30	20.37	20.50	-28	12,931	-0.22%
2020/07/02	0	0.00	1	20.10	20.10	-1	13,072	-0.01%
2020/07/01	0	0.00	50	20.05	20.05	-50	13,325	-0.38%
2020/06/30	0	0.00	10	20.00	20.00	-10	13,492	-0.07%
2020/06/29	1	19.80	0	0.00	19.90	1	13,603	0.01%
2020/06/24	21	20.05	3.8	20.00	19.90	17.2	13,766	0.12%
2020/06/23	10	19.95	0	0.00	19.90	10	14,052	0.07%
2020/06/22	6	19.83	14	19.80	19.90	-8	14,208	-0.06%
2020/06/18	0	0.00	0.1	20.05	19.90	-0.1	14,923	0.00%
2020/06/17	10.5	20.00	1	20.10	20.10	9.5	15,146	0.06%
2020/06/16	0	0.00	5	20.05	19.95	-5	15,907	-0.03%
2020/06/15	16	19.74	1.7	19.77	19.70	14.3	16,606	0.09%
2020/06/12	27	19.68	0	0.00	19.80	27	17,069	0.16%
2020/06/11	25	20.30	40	20.25	20.05	-15	17,638	-0.09%
2020/06/10	9	20.32	4	20.40	20.40	5	17,954	0.03%
2020/06/09	10	20.29	4.6	20.31	20.35	5.4	18,635	0.03%
2020/06/08	11	20.34	1	20.30	20.35	10	19,268	0.05%
2020/06/05	1	20.15	32	20.15	20.20	-31	19,397	-0.16%
2020/06/04	1	20.15	5	20.25	20.25	-4	19,814	-0.02%
2020/06/03	13	20.21	31	20.21	20.30	-18	20,194	-0.09%
2020/06/02	18	19.83	2	19.80	19.90	16	20,134	0.08%
2020/06/01	0	0.00	0.5	19.75	19.65	-0.5	20,134	0.00%
2020/05/29	0	0.00	2	19.55	19.45	-2	20,023	-0.01%
2020/05/28	2	19.55	3	19.55	19.50	-1	19,771	-0.01%
2020/05/27	10	19.48	0	0.00	19.50	10	20,080	0.05%
2020/05/26	0	0.00	5	19.50	19.40	-5	20,220	-0.02%
2020/05/25	0.5	19.30	1	19.15	19.20	-0.5	20,268	0.00%
2020/05/22	13	19.18	0	0.00	19.10	13	20,435	0.06%
2020/05/21	8	19.45	11	19.40	19.40	-3	20,539	-0.01%
2020/05/20	2	19.30	5	19.35	19.40	-3	20,653	-0.01%
2020/05/19	0	0.00	5	19.30	19.30	-5	20,766	-0.02%
2020/05/18	9	19.00	0	0.00	19.00	9	20,864	0.04%
2020/05/15	5	19.02	1	19.05	19.00	4	20,810	0.02%
2020/05/14	13	19.09	6	19.12	19.05	7	20,703	0.03%
2020/05/13	3	19.23	0	0.00	19.20	3	20,668	0.01%
2020/05/12	1	19.20	25	19.25	19.15	-24	20,684	-0.12%
2020/05/11	1	19.50	31	19.42	19.35	-30	20,613	-0.15%
2020/05/08	0	0.00	50	19.10	19.05	-50	20,489	-0.24%
2020/05/07	18	19.03	0	0.00	18.95	18	20,559	0.09%
2020/05/06	22	18.95	1	18.90	18.95	21	20,609	0.10%
2020/05/05	0	0.00	23	19.00	19.05	-23	20,639	-0.11%
2020/05/04	5	18.83	0	0.00	19.00	5	20,717	0.02%
2020/04/30	23	19.45	0	0.00	19.45	23	20,655	0.11%
2020/04/29	18	19.19	13	19.17	19.20	5	20,648	0.02%
2020/04/28	13	18.85	24	18.88	18.90	-11	20,607	-0.05%
2020/04/24	5	18.10	40	18.08	18.05	-35	21,010	-0.17%
2020/04/23	3	18.05	0	0.00	18.05	3	20,911	0.01%
2020/04/22	101	18.05	0	0.00	18.05	101	20,838	0.48%	大買/鉅額交易
2020/04/21	68	18.17	10	18.35	18.05	58	20,752	0.28%
2020/04/20	8	18.59	0	0.00	18.55	8	20,477	0.04%
2020/04/17	4	18.79	5	18.91	18.65	-1	20,474	0.00%
2020/04/16	19.8	18.61	5	18.61	18.60	14.8	20,299	0.07%
2020/04/15	15	18.69	40	18.70	18.90	-25	20,134	-0.12%
2020/04/14	0	0.00	52	18.30	18.50	-52	19,874	-0.26%
2020/04/13	9	18.16	52	18.11	18.15	-43	19,681	-0.22%
2020/04/10	57	18.65	11	18.55	18.70	46	19,420	0.24%
2020/04/09	10	18.34	0	0.00	18.35	10	19,230	0.05%
2020/04/08	56	18.26	6	18.22	18.30	50	19,084	0.26%
2020/04/07	6.1	18.08	0.4	18.20	18.10	5.7	18,940	0.03%
2020/04/06	1	17.60	0	0.00	17.95	1	18,833	0.01%
2020/04/01	22	17.87	0	0.00	17.80	22	18,499	0.12%
2020/03/31	29	18.09	20	18.10	18.05	9	18,287	0.05%
2020/03/30	5	17.78	0	0.00	18.05	5	18,042	0.03%
2020/03/27	22	18.34	0	0.00	18.10	22	17,787	0.12%
2020/03/26	41	17.74	38	17.91	18.00	3	17,500	0.02%
2020/03/25	23	17.91	0	0.00	17.95	23	17,513	0.13%
2020/03/24	9	17.66	11	17.73	17.50	-2	16,969	-0.01%
2020/03/23	6	17.10	109	16.95	17.00	-103	16,761	-0.61%	大賣/鉅額交易
2020/03/20	92.9	17.36	15	17.39	17.65	77.9	16,517	0.47%
2020/03/19	32	16.47	24.1	16.36	16.15	7.9	15,734	0.05%
2020/03/18	43	17.57	16	17.37	17.50	27	14,982	0.18%
2020/03/17	23.7	17.95	6	17.90	17.85	17.7	14,459	0.12%
2020/03/16	28	18.86	33	18.91	18.75	-5	13,625	-0.04%
2020/03/13	62.7	19.00	7.5	18.80	19.55	55.2	13,086	0.42%
2020/03/12	26	20.12	55.4	20.04	20.00	-29.4	12,287	-0.24%
2020/03/11	10	20.80	0	0.00	20.75	10	11,610	0.09%
2020/03/10	19	20.69	60	20.64	20.90	-41	11,333	-0.36%
2020/03/09	24	21.10	37	21.05	21.05	-13	10,878	-0.12%
2020/03/06	8	21.46	0	0.00	21.40	8	10,379	0.08%
2020/03/05	2	21.63	1	21.60	21.65	1	10,227	0.01%
2020/03/04	20	21.50	6	21.45	21.50	14	10,210	0.14%
2020/03/02	10	21.27	0	0.00	21.25	10	10,019	0.10%
2020/02/27	3	21.53	0	0.00	21.55	3	10,055	0.03%
2020/02/26	10	21.56	5	21.55	21.55	5	9,910	0.05%
2020/02/25	14	21.63	2	21.55	21.65	12	9,729	0.12%
2020/02/24	24	21.72	4	21.70	21.70	20	9,605	0.21%
2020/02/21	6	21.94	0	0.00	21.90	6	9,320	0.06%
2020/02/20	3	22.05	0	0.00	22.10	3	9,135	0.03%
2020/02/19	1	22.05	14.4	22.00	22.15	-13.4	8,980	-0.15%
2020/02/18	0	0.00	12	21.90	21.90	-12	8,824	-0.14%
2020/02/12	7	21.80	12	21.84	21.80	-5	9,133	-0.05%
2020/02/11	1	21.85	0	0.00	21.75	1	9,100	0.01%
2020/02/10	1	21.70	10	21.65	21.75	-9	9,110	-0.10%
2020/02/07	4.1	21.84	0	0.00	21.80	4.1	9,049	0.05%
2020/02/06	4	21.95	1	21.95	21.90	3	9,067	0.03%
2020/02/05	1	21.80	2	21.70	21.75	-1	9,015	-0.01%
2020/02/04	2	21.65	22.5	21.66	21.60	-20.5	8,980	-0.23%
2020/02/03	22	21.29	29	21.11	21.40	-7	9,020	-0.08%
2020/01/31	7	21.69	30	21.65	21.65	-23	8,818	-0.26%
2020/01/30	29	21.69	5	21.75	21.50	24	8,640	0.28%
2020/01/20	11	22.48	0	22.50	22.45	11	7,973	0.14%
2020/01/17	40	22.30	1	22.25	22.30	39	7,876	0.50%
2020/01/16	1.1	22.20	5	22.20	22.20	-3.9	7,915	-0.05%
2020/01/15	3.1	22.20	0	0.00	22.25	3.1	7,924	0.04%
2020/01/14	3	22.25	1	22.25	22.30	2	7,920	0.03%
2020/01/13	30	22.15	0.9	22.20	22.20	29.1	7,889	0.37%
2020/01/10	0	0.00	117	21.95	22.00	-117	7,800	-1.50%	大賣/鉅額交易
2020/01/09	0	0.00	21	21.90	21.90	-21	7,784	-0.27%
2020/01/06	9.1	21.90	0	0.00	21.90	9.1	7,792	0.12%
2020/01/03	5	21.99	8.1	22.00	22.05	-3.1	7,834	-0.04%
2020/01/02	1	22.00	4	21.90	22.00	-3	7,861	-0.04%
2019/12/31	13.1	22.00	1.2	22.01	22.00	11.9	7,849	0.15%
2019/12/30	4.2	22.05	0	0.00	22.10	4.2	7,829	0.05%
2019/12/26	5.1	21.95	0	0.00	22.00	5.1	7,860	0.06%
2019/12/25	1	21.90	0	0.00	21.95	1	8,036	0.01%
2019/12/24	3.6	21.96	0	0.00	21.95	3.6	8,136	0.04%
2019/12/23	0	0.00	1.1	21.96	22.05	-1.1	8,179	-0.01%
2019/12/20	12.2	22.14	0	0.00	21.85	12.2	8,199	0.15%
2019/12/19	2.9	22.12	6	22.10	22.20	-3.1	7,982	-0.04%
2019/12/18	1	22.05	6	22.08	22.20	-5	7,992	-0.06%
2019/12/17	1	21.80	0.2	21.95	21.95	0.8	8,077	0.01%
2019/12/16	2	21.80	0	0.00	21.80	2	8,078	0.02%
2019/12/10	5	21.65	0	0.00	21.65	5	8,385	0.06%
2019/12/09	1	21.65	0	0.00	21.75	1	8,565	0.01%
2019/12/06	2	21.65	15	21.65	21.60	-13	8,696	-0.15%
2019/12/05	2	21.73	3	21.72	21.70	-1	8,719	-0.01%
2019/12/04	0	0.00	2	21.70	21.75	-2	8,783	-0.02%
2019/12/03	1	21.70	0	0.00	21.75	1	8,850	0.01%
2019/12/02	1	21.65	3	21.70	21.70	-2	8,940	-0.02%
2019/11/29	5	21.70	5	21.75	21.70	0	8,940	0.00%
2019/11/26	1	21.80	0.1	21.85	21.75	0.9	9,130	0.01%
2019/11/25	5	21.85	0	0.00	21.90	5	8,720	0.06%
2019/11/22	1	21.70	0	0.00	21.75	1	8,910	0.01%
2019/11/21	1	21.70	1	21.70	21.70	0	9,034	0.00%
2019/11/19	5	21.80	1	21.80	21.90	4	9,012	0.04%
2019/11/18	8	21.80	0	0.00	21.90	8	9,096	0.09%
2019/11/15	0	0.00	6	21.80	21.80	-6	9,174	-0.07%
2019/11/14	5	21.56	0.2	21.65	21.60	4.8	9,331	0.05%
2019/11/13	0	0.00	108.3	21.80	21.80	-108.3	9,501	-1.14%	大賣/鉅額交易
2019/11/12	2	21.98	0	0.00	22.00	2	10,102	0.02%
2019/11/11	1	22.00	3	21.93	22.00	-2	10,672	-0.02%
2019/11/08	0	0.00	1	22.20	22.30	-1	10,799	-0.01%
2019/11/07	0	0.00	1	22.30	22.35	-1	11,049	-0.01%
2019/11/05	1	22.10	6	22.18	22.30	-5	11,250	-0.04%
2019/11/04	1	22.15	1	22.15	22.20	0	11,384	0.00%
2019/10/31	6.5	21.85	3	21.93	21.90	3.5	11,689	0.03%
2019/10/30	10	21.75	1	21.75	21.80	9	11,664	0.08%
2019/10/21	0	0.00	3.3	21.25	21.30	-3.3	12,387	-0.03%
2019/10/17	4	21.20	8	21.18	21.30	-4	12,495	-0.03%
2019/10/16	1	21.20	2	21.25	21.25	-1	12,497	-0.01%
2019/10/15	0	0.00	0.1	21.25	21.20	-0.1	12,529	0.00%
2019/10/14	0	0.00	4	21.20	21.20	-4	12,570	-0.03%
2019/10/09	4	21.01	0	0.00	21.10	4	12,596	0.03%
2019/10/08	0	0.00	0.6	21.20	21.20	-0.6	12,633	0.00%
2019/10/03	0	0.00	30	21.00	21.05	-30	12,971	-0.23%
2019/10/01	0	0.00	3.6	21.27	21.30	-3.6	12,897	-0.03%
2019/09/27	1	21.00	1	21.05	20.95	0	12,776	0.00%
2019/09/26	0	0.00	0	21.20	21.15	0	12,765	0.00%
2019/09/25	6.3	21.11	10	21.10	21.15	-3.7	12,843	-0.03%
2019/09/24	0.5	21.25	0	0.00	21.20	0.5	12,877	0.00%
2019/09/23	0	0.00	1.4	21.23	21.25	-1.4	12,895	-0.01%
2019/09/20	1	21.20	0	21.30	21.25	1	12,970	0.01%
2019/09/19	31	21.22	0	0.00	21.20	31	12,766	0.24%
2019/09/18	5	21.20	221.9	21.20	21.20	-216.9	12,728	-1.70%	大賣/鉅額交易
2019/09/17	2	21.05	0.5	21.15	21.10	1.5	12,648	0.01%
2019/09/16	1	20.90	0.4	21.05	20.95	0.6	12,747	0.00%
2019/09/12	0	0.00	1	21.00	20.95	-1	12,772	-0.01%
2019/09/11	1	20.95	0	0.00	20.95	1	12,872	0.01%
2019/09/10	25	20.82	0.1	20.90	20.85	24.9	12,801	0.19%
2019/09/09	1	20.50	0	0.00	20.50	1	12,754	0.01%
2019/09/06	2	20.30	1	20.20	20.30	1	12,782	0.01%
2019/09/05	2	20.15	0	0.00	20.15	2	12,841	0.02%
2019/09/03	3	19.93	0	0.00	19.90	3	13,435	0.02%
2019/08/30	20	19.95	2	19.85	19.95	18	13,619	0.13%
2019/08/28	10	19.70	0	0.00	19.65	10	13,623	0.07%
2019/08/26	12	19.65	0.9	19.75	19.65	11.1	13,660	0.08%
2019/08/22	20	19.88	4	19.90	19.90	16	13,762	0.12%
2019/08/21	11	19.90	0	0.00	19.85	11	14,122	0.08%
2019/08/19	42	19.94	0	0.00	19.95	42	14,005	0.30%
2019/08/16	10	19.85	10	19.62	19.85	0	13,875	0.00%
2019/08/15	102.5	19.65	3	19.67	19.65	99.5	13,621	0.73%	大買/
2019/08/14	0	0.00	25.8	21.41	21.50	-25.8	13,136	-0.20%
2019/08/13	20	21.29	0	0.00	21.20	20	12,625	0.16%
2019/08/12	34	21.42	0	0.00	21.40	34	12,379	0.27%
2019/08/08	15	21.29	0	0.00	21.35	15	12,229	0.12%
2019/08/07	2	21.25	62	21.30	21.25	-60	12,227	-0.49%
2019/08/06	16	21.05	4	21.19	21.20	12	12,198	0.10%
2019/08/05	0.2	21.40	0	0.00	21.30	0.2	12,044	0.00%
2019/08/02	10	21.31	6	21.35	21.35	4	11,943	0.03%
2019/08/01	21	21.76	0	0.00	21.60	21	11,832	0.18%
2019/07/31	0	0.00	1	21.85	21.95	-1	11,746	-0.01%
2019/07/30	0	0.00	6	21.83	21.85	-6	11,457	-0.05%
2019/07/29	5	21.75	25.7	21.70	21.70	-20.7	11,429	-0.18%
2019/07/26	0	0.00	10	21.70	21.70	-10	11,397	-0.09%
2019/07/25	1	21.45	0.1	21.70	21.70	0.9	11,489	0.01%
2019/07/24	10	21.40	1	21.40	21.45	9	11,645	0.08%
2019/07/22	0	0.00	0.1	21.45	21.40	-0.1	11,606	0.00%
2019/07/18	0	0.00	150.1	21.30	21.30	-150.1	11,666	-1.29%	大賣/鉅額交易
2019/07/17	5	21.10	4	21.10	21.30	1	11,652	0.01%
2019/07/16	0	0.00	30	21.12	21.20	-30	11,570	-0.26%
2019/07/15	8	21.19	1	21.10	21.20	7	11,519	0.06%
2019/07/12	3.5	21.20	0	0.00	21.20	3.5	11,468	0.03%
2019/07/11	0	0.00	20	21.15	21.20	-20	11,363	-0.18%
2019/07/10	17	20.97	0.3	21.05	21.00	16.7	11,190	0.15%
2019/07/05	0	0.00	1	20.85	20.90	-1	11,100	-0.01%
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	9	20.81	1	20.95	20.75	8	11,019	0.07%
2019/06/28	22	20.90	0	0.00	20.85	22	10,919	0.20%
2019/06/26	1	20.85	0	0.00	20.80	1	10,968	0.01%
2019/06/25	2	20.90	1	20.90	20.95	1	10,949	0.01%
2019/06/24	0	0.00	10	20.80	20.95	-10	10,948	-0.09%
2019/06/21	3	20.87	0	0.00	20.75	3	10,882	0.03%
2019/06/20	20	20.91	0	0.00	20.90	20	10,707	0.19%
2019/06/19	10	20.80	0	0.00	21.00	10	10,603	0.09%
2019/06/17	22	20.65	0	0.00	20.65	22	10,326	0.21%
2019/06/13	2	20.35	35	20.41	20.45	-33	10,214	-0.32%
2019/06/12	6	20.39	67	20.41	20.45	-61	10,194	-0.60%
2019/06/11	10	21.02	4	21.05	20.80	6	9,793	0.06%
2019/06/10	2	21.40	10.3	21.37	21.40	-8.3	9,409	-0.09%
2019/06/06	0	0.00	21	21.20	21.30	-21	9,389	-0.22%
2019/06/05	0.1	21.05	1	21.05	21.10	-1	9,333	-0.01%
2019/06/04	2	21.00	10	20.95	21.00	-8	9,266	-0.09%
2019/06/03	5.5	20.89	0	0.00	21.00	5.5	9,202	0.06%
2019/05/31	7.1	20.85	2	20.88	20.95	5.1	9,113	0.06%
2019/05/30	2	20.70	0	0.00	20.75	2	8,921	0.02%
2019/05/29	20	20.41	0	0.00	20.50	20	8,907	0.22%
2019/05/28	0	0.00	20	20.55	20.55	-20	8,985	-0.22%
2019/05/27	1	20.35	13	20.35	20.40	-12	8,657	-0.14%
2019/05/24	1	20.30	0	0.00	20.30	1	8,653	0.01%
2019/05/23	1	20.20	0	0.00	20.25	1	8,681	0.01%
2019/05/21	30	20.40	56	20.25	20.40	-26	8,763	-0.30%
2019/05/20	0	0.00	1	20.15	20.05	-1	8,592	-0.01%
2019/05/17	0	0.00	1	19.90	19.90	-1	8,520	-0.01%
2019/05/16	8	19.91	0	0.00	19.90	8	8,501	0.09%
2019/05/15	10	20.05	0	0.00	20.00	10	8,434	0.12%
2019/05/14	20	19.93	0	0.00	19.95	20	8,454	0.24%
2019/05/13	20	20.05	10	20.05	20.05	10	8,375	0.12%
2019/05/10	0	0.00	1	20.10	20.10	-1	8,407	-0.01%
2019/05/09	6	20.01	50	20.05	20.05	-44	8,385	-0.52%
2019/05/08	15	20.20	1	20.05	20.20	14	8,300	0.17%
2019/05/07	0	0.00	5	20.11	20.10	-5	8,221	-0.06%
2019/05/06	3.5	20.01	0	0.00	20.00	3.5	8,299	0.04%
2019/05/03	2	20.20	0	0.00	20.20	2	8,142	0.02%
2019/05/02	3	20.25	7	20.31	20.25	-4	8,057	-0.05%
2019/04/30	16	20.26	0	0.00	20.20	16	7,910	0.20%
2019/04/26	5	19.70	2	19.65	19.70	3	7,604	0.04%
2019/04/25	2	19.65	0	0.00	19.70	2	7,579	0.03%
2019/04/24	3	19.50	0	0.00	19.60	3	7,527	0.04%
2019/04/23	12	19.32	0	0.00	19.40	12	7,526	0.16%
2019/04/22	1	19.30	1	19.35	19.35	0	7,517	0.00%
2019/04/19	0	0.00	2	19.25	19.30	-2	7,575	-0.03%
2019/04/17	0	0.00	5	19.20	19.25	-5	7,701	-0.06%
2019/04/16	2	19.20	1	19.20	19.20	1	7,712	0.01%
2019/04/12	1	19.10	0	0.00	19.25	1	7,775	0.01%
2019/04/11	2.2	19.15	0	0.00	19.20	2.2	7,745	0.03%
2019/04/10	1	19.30	0	0.00	19.30	1	7,714	0.01%
2019/04/09	0	19.25	0	0.00	19.25	0	7,695	0.00%
2019/04/03	5	19.20	2	19.20	19.20	3	7,702	0.04%
2019/04/01	1.2	19.25	416.9	19.25	19.25	-415.7	7,772	-5.35%	大賣/鉅額交易
2019/03/28	6	19.05	0	0.00	19.05	6	7,613	0.08%
2019/03/26	2	19.15	3	19.20	19.20	-1	7,785	-0.01%
2019/03/25	1	19.10	2	19.08	19.15	-1	7,900	-0.01%
2019/03/22	20.3	19.30	0	0.00	19.25	20.3	7,883	0.26%
2019/03/21	0	0.00	1	19.30	19.35	-1	7,913	-0.01%
2019/03/20	2	19.20	0	0.00	19.30	2	7,963	0.03%
2019/03/19	0	0.00	3	19.15	19.20	-3	7,904	-0.04%
2019/03/18	0	0.00	1.1	19.01	19.10	-1.1	7,873	-0.01%
2019/03/15	0	0.00	98	19.00	19.00	-98	7,920	-1.24%
2019/03/13	2	18.90	0	0.00	18.95	2	7,925	0.03%
2019/03/12	0	0.00	90	18.85	18.90	-90	7,962	-1.13%
2019/03/11	7	18.76	0	0.00	18.75	7	7,961	0.09%
2019/03/08	5	18.80	0	0.00	18.75	5	7,958	0.06%
2019/03/07	6	18.85	40	18.85	18.80	-34	8,163	-0.42%
2019/03/06	2	18.85	120.3	18.83	18.90	-118.3	8,165	-1.45%	大賣/鉅額交易
2019/03/05	1	18.80	0	0.00	18.85	1	8,175	0.01%
2019/02/27	0	0.00	72	18.85	18.90	-72	8,112	-0.89%
2019/02/22	0	0.00	103	18.60	18.65	-103	7,863	-1.31%	大賣/鉅額交易
2019/02/21	0	0.00	24	18.55	18.60	-24	7,828	-0.31%
2019/02/20	15	18.55	0	0.00	18.55	15	7,842	0.19%
2019/02/19	1	18.45	0	0.00	18.45	1	7,774	0.01%
2019/02/18	0	0.00	181	18.40	18.45	-181	7,771	-2.33%	大賣/鉅額交易
2019/02/15	0.7	18.35	0	0.00	18.30	0.7	7,738	0.01%
2019/02/14	5	18.40	0	0.00	18.40	5	7,675	0.07%
2019/02/13	1	18.40	0	0.00	18.40	1	7,614	0.01%
2019/02/11	0	0.00	1	18.50	18.45	-1	7,493	-0.01%
2019/01/30	1	18.45	2	18.45	18.45	-1	7,463	-0.01%
2019/01/29	2	18.30	51	18.30	18.40	-49	7,361	-0.67%
2019/01/28	1	18.40	67.3	18.37	18.45	-66.3	7,326	-0.90%
2019/01/25	10.8	18.40	4	18.45	18.45	6.8	7,334	0.09%
2019/01/23	0	0.00	0.7	18.20	18.25	-0.7	7,352	-0.01%
2019/01/21	1	18.30	0	0.00	18.20	1	7,363	0.01%
2019/01/18	1	18.20	0	0.00	18.25	1	7,347	0.01%
2019/01/16	1	18.00	0	0.00	17.95	1	7,476	0.01%
2019/01/14	0	0.00	1	17.95	18.00	-1	7,440	-0.01%
2019/01/11	0	0.00	30	17.95	18.00	-30	7,627	-0.39%
2019/01/08	3	17.70	0	0.00	17.70	3	7,618	0.04%
2019/01/04	1	17.40	0.7	17.50	17.40	0.3	7,848	0.00%
2019/01/03	0	0.00	3	17.50	17.50	-3	8,406	-0.04%
2018/12/28	12	17.41	2	17.45	17.50	10	8,453	0.12%
2018/12/26	10	17.30	2	17.40	17.30	8	8,684	0.09%
2018/12/25	37	17.35	0	0.00	17.35	37	8,679	0.43%
2018/12/22	4	17.43	0	0.00	17.45	4	8,691	0.05%
2018/12/21	30	17.47	0	0.00	17.40	30	8,760	0.34%
2018/12/20	100	17.45	0	0.00	17.55	100	8,755	1.14%
2018/12/19	0	0.00	30	17.50	17.60	-30	8,709	-0.34%
2018/12/18	3	17.43	5	17.40	17.45	-2	8,639	-0.02%
2018/12/17	0	0.00	5	17.55	17.55	-5	8,761	-0.06%
2018/12/14	1	17.55	0	0.00	17.55	1	8,798	0.01%
2018/12/13	3	17.57	0.1	17.60	17.60	2.9	8,807	0.03%
2018/12/12	0	0.00	2	17.65	17.60	-2	8,817	-0.02%
2018/12/11	1	17.55	0	0.00	17.60	1	8,802	0.01%
2018/12/10	1	17.55	60	17.55	17.60	-59	8,851	-0.67%
2018/12/04	0	0.00	0.5	17.85	17.85	-0.5	8,735	-0.01%
2018/12/03	0	0.00	2	17.75	17.75	-2	8,694	-0.02%
2018/11/30	5	17.65	0	0.00	17.55	5	8,695	0.06%
2018/11/27	1	17.60	0	0.00	17.65	1	8,453	0.01%
2018/11/26	6.5	17.65	0	0.00	17.70	6.5	8,501	0.08%
2018/11/23	1	17.60	1	17.60	17.60	0	8,495	0.00%
2018/11/22	0	0.00	2	17.65	17.65	-2	8,528	-0.02%
2018/11/21	3	17.62	0	0.00	17.65	3	8,561	0.04%
2018/11/20	2	17.68	1	17.75	17.70	1	8,561	0.01%
2018/11/19	0	0.00	2	17.88	17.80	-2	8,565	-0.02%
2018/11/16	2	17.73	0	0.00	17.80	2	8,575	0.02%
2018/11/14	0	0.00	41	17.60	17.70	-41	8,715	-0.47%
2018/11/13	1	17.45	0	0.00	17.60	1	8,848	0.01%
2018/11/12	0	0.00	1.9	17.72	17.70	-1.9	8,931	-0.02%
2018/11/09	0	0.00	17	17.56	17.70	-17	9,383	-0.18%
2018/11/08	0	0.00	5.8	17.70	17.70	-5.8	9,848	-0.06%
2018/11/07	0	0.00	27	17.60	17.65	-27	9,919	-0.27%
2018/11/05	0	0.00	4	17.50	17.55	-4	10,444	-0.04%
2018/11/02	1	17.35	1	17.50	17.50	0	10,551	0.00%
2018/11/01	1	17.25	1	17.40	17.40	0	10,719	0.00%
2018/10/31	5	17.40	205.1	17.40	17.45	-200.1	10,817	-1.85%	大賣/鉅額交易
2018/10/30	0	0.00	1	17.25	17.35	-1	10,711	-0.01%
2018/10/29	3	17.10	20	17.10	17.15	-17	10,732	-0.16%
2018/10/26	5	17.25	11	17.21	17.25	-6	10,803	-0.06%
2018/10/25	9	17.07	9	17.14	17.25	0	10,853	0.00%
2018/10/24	2	17.25	18	17.28	17.30	-16	11,042	-0.14%
2018/10/23	5	17.35	7	17.42	17.30	-2	11,101	-0.02%
2018/10/22	32	17.45	12	17.46	17.50	20	11,146	0.18%
2018/10/19	7	17.39	0	0.00	17.55	7	11,180	0.06%
2018/10/18	1	17.40	0	0.00	17.50	1	11,035	0.01%
2018/10/17	5.4	17.47	1	17.60	17.50	4.4	11,046	0.04%
2018/10/16	5	17.44	2	17.35	17.50	3	10,974	0.03%
2018/10/15	4	17.56	1	17.45	17.45	3	10,855	0.03%
2018/10/12	34	17.45	10	17.50	17.75	24	10,710	0.22%
2018/10/11	23	17.68	23	17.56	17.50	0	10,559	0.00%
2018/10/09	1.8	18.15	0	0.00	18.10	1.8	9,993	0.02%
2018/10/08	15	18.05	1	18.10	18.05	14	9,952	0.14%
2018/10/05	7	17.96	0	0.00	18.00	7	9,914	0.07%
2018/10/04	1	18.30	1	18.20	18.15	0	9,755	0.00%
2018/10/03	19	18.40	0	0.00	18.40	19	9,623	0.20%
2018/10/01	0	0.00	1	18.45	18.55	-1	9,520	-0.01%
2018/09/28	1	18.45	0	0.00	18.50	1	9,562	0.01%
2018/09/26	1	18.45	5	18.40	18.45	-4	9,434	-0.04%
2018/09/25	1	18.45	0.8	18.45	18.45	0.2	9,466	0.00%
2018/09/21	0.5	18.45	0	0.00	18.50	0.5	9,403	0.01%
2018/09/20	1	18.25	31	18.22	18.30	-30	9,211	-0.33%
2018/09/19	1	18.05	5.1	18.15	18.15	-4.1	9,210	-0.05%
2018/09/14	2	18.05	2.2	18.00	18.00	-0.2	9,266	0.00%
2018/09/13	2	17.95	2	17.95	18.00	0	9,298	0.00%
2018/09/11	1	17.80	1	17.80	17.85	0	9,380	0.00%
2018/09/10	42	17.76	0	0.00	17.85	42	9,572	0.44%
2018/09/07	0.5	17.85	1	17.75	17.85	-0.5	9,789	-0.01%
2018/09/06	0	0.00	22	17.77	17.75	-22	9,844	-0.22%
2018/09/05	30	17.85	0	0.00	17.80	30	9,826	0.31%
2018/09/04	0	0.00	2	17.95	18.00	-2	9,801	-0.02%
2018/09/03	0	0.00	4.6	17.96	17.95	-4.6	9,912	-0.05%
2018/08/31	20	18.00	1	18.00	18.00	19	9,980	0.19%
2018/08/30	0	0.00	5	17.90	17.95	-5	10,074	-0.05%
2018/08/27	1	17.80	0	0.00	17.80	1	10,144	0.01%
2018/08/24	61	17.88	0	0.00	17.85	61	10,181	0.60%
2018/08/23	0	0.00	15	17.90	17.95	-15	10,610	-0.14%
2018/08/22	22	17.95	0	0.00	18.00	22	10,759	0.20%
2018/08/20	81	17.67	2	17.75	17.75	79	10,650	0.74%
2018/08/17	80	17.60	17	17.56	17.55	63	10,577	0.60%
2018/08/16	129	17.43	0	0.00	17.45	129	10,537	1.22%	大買/鉅額交易
2018/08/15	11	18.55	59	18.64	18.65	-48	10,139	-0.47%
2018/08/14	20	18.65	62	18.62	18.70	-42	9,689	-0.43%
2018/08/13	16	18.65	0	0.00	18.55	16	9,543	0.17%
2018/08/10	36	18.71	2	18.68	18.75	34	9,299	0.37%
2018/08/09	1	18.50	1	18.50	18.50	0	9,002	0.00%
2018/08/07	3	18.27	0	0.00	18.25	3	8,738	0.03%
2018/08/06	65	18.29	0	0.00	18.25	65	8,609	0.75%
2018/08/03	47	18.25	0.4	18.25	18.25	46.7	8,547	0.55%
2018/08/02	10	18.28	50	18.25	18.25	-40	8,494	-0.47%
2018/08/01	0	0.00	100	18.28	18.35	-100	8,438	-1.19%
2018/07/31	0	0.00	658.1	18.16	18.35	-658.1	8,385	-7.85%	大賣/鉅額交易
2018/07/30	0	0.00	3	18.07	18.10	-3	8,112	-0.04%
2018/07/27	100	18.00	1	17.95	18.00	99	7,968	1.24%
2018/07/26	12	17.91	0	0.00	18.00	12	7,897	0.15%
2018/07/25	5	17.90	0	0.00	17.90	5	7,903	0.06%
2018/07/24	0	0.00	5	17.94	17.95	-5	7,899	-0.06%
2018/07/23	21	17.95	0	0.00	17.95	21	7,938	0.26%
2018/07/20	0	0.00	2	17.90	17.90	-2	7,961	-0.03%
2018/07/19	0.9	17.80	22	17.80	17.85	-21.1	7,993	-0.26%
2018/07/18	2	17.80	1	17.85	17.80	1	8,029	0.01%
2018/07/17	0	0.00	2.7	17.76	17.80	-2.7	8,014	-0.03%
2018/07/16	2	17.80	0	0.00	17.70	2	8,056	0.02%
2018/07/10	0	0.00	2	17.75	17.70	-2	8,159	-0.02%
2018/07/05	1	17.60	1	17.55	17.60	0	8,171	0.00%
2018/06/29	30	17.75	2.1	17.73	17.75	28	8,203	0.34%
2018/06/28	55	17.50	1	17.55	17.50	54	8,117	0.67%
2018/06/27	5	17.55	0	0.00	17.50	5	8,061	0.06%
2018/06/25	50	17.65	0	0.00	17.60	50	7,908	0.63%
2018/06/22	1	17.60	0	0.00	17.55	1	7,893	0.01%
2018/06/20	46	17.65	40	17.60	17.65	6	7,829	0.08%
2018/06/19	358	17.71	0	0.00	17.60	358	7,755	4.62%	大買/鉅額交易
2018/06/15	20	17.75	0	0.00	17.85	20	7,568	0.26%
2018/06/14	9	17.88	0	0.00	17.80	9	7,344	0.12%
2018/06/12	72	17.95	0	0.00	18.05	72	7,514	0.96%
2018/06/11	210	18.05	1	18.05	18.05	209	7,448	2.81%	大買/鉅額交易
2018/06/07	50	17.95	3	18.07	18.10	47	7,460	0.63%
2018/06/06	0	0.00	40	17.95	17.95	-40	7,347	-0.54%
2018/06/05	0	0.00	67	17.80	17.95	-67	7,344	-0.91%
2018/06/04	2	17.78	0	0.00	17.80	2	7,283	0.03%
2018/06/01	1	17.75	63	17.70	17.80	-62	7,288	-0.85%
2018/05/31	11	17.65	0	0.00	17.90	11	7,237	0.15%
2018/05/30	12	17.73	0	0.00	17.65	12	6,865	0.17%
2018/05/29	6	17.80	2	17.85	17.90	4	6,737	0.06%
2018/05/28	2	17.78	0	0.00	17.85	2	6,772	0.03%
2018/05/25	3	17.75	0	0.00	17.75	3	6,837	0.04%
2018/05/24	2	17.78	2	17.73	17.75	0	6,835	0.00%
2018/05/23	1	17.75	0	0.00	17.75	1	6,889	0.01%
2018/05/22	4	17.80	0	0.00	17.80	4	6,857	0.06%
2018/05/21	1	17.85	0	0.00	17.90	1	6,942	0.01%
2018/05/18	0	0.00	0	17.85	17.80	0	7,018	0.00%
2018/05/16	1.2	17.90	1	17.95	17.90	0.2	7,183	0.00%
2018/05/15	0	0.00	2	18.00	18.00	-2	7,410	-0.03%
2018/05/14	0	0.00	1	17.90	17.90	-1	7,812	-0.01%
2018/05/10	1	17.80	0	0.00	17.80	1	8,184	0.01%
2018/05/09	2	17.75	0	0.00	17.75	2	8,278	0.02%
2018/05/08	0.2	17.80	0	0.00	17.80	0.2	8,549	0.00%
2018/05/04	1	17.85	0	0.00	17.80	1	8,630	0.01%
2018/05/03	5	17.90	0	0.00	17.90	5	8,633	0.06%
2018/05/02	5.5	17.95	1	18.00	18.00	4.5	8,694	0.05%
2018/04/30	0	0.00	1	17.90	17.95	-1	8,689	-0.01%
2018/04/27	0	0.00	30	17.80	17.85	-30	8,665	-0.35%
2018/04/26	0	0.00	1	17.80	17.85	-1	8,693	-0.01%
2018/04/25	2.5	17.76	0	0.00	17.80	2.5	8,686	0.03%
2018/04/24	168	17.75	10	17.75	17.75	158	8,746	1.81%	大買/鉅額交易
2018/04/23	10	17.85	0	0.00	17.80	10	8,847	0.11%
2018/04/20	0.2	17.80	1	17.80	17.75	-0.8	8,867	-0.01%
2018/04/19	0	0.00	2	17.80	17.85	-2	8,890	-0.02%
2018/04/18	0	0.00	13.4	17.71	17.75	-13.4	8,876	-0.15%
2018/04/13	1	17.80	2	17.85	17.80	-1	9,015	-0.01%
2018/04/12	0	0.00	0.2	17.80	17.80	-0.2	9,163	0.00%
2018/04/11	0	0.00	13.3	17.78	17.75	-13.3	9,331	-0.14%
2018/04/10	6	17.70	101	17.70	17.80	-95	9,366	-1.01%	大賣/
2018/04/09	0	0.00	1	17.60	17.65	-1	9,334	-0.01%
2018/04/03	2	17.50	0	0.00	17.50	2	9,303	0.02%
2018/04/02	4	17.55	0	0.00	17.55	4	9,337	0.04%
2018/03/31	1	17.55	3	17.55	17.60	-2	9,408	-0.02%
2018/03/30	0	0.00	79	17.55	17.60	-79	9,444	-0.84%
2018/03/29	0.1	17.55	2	17.50	17.50	-1.9	9,405	-0.02%
2018/03/28	20	17.55	0	0.00	17.55	20	9,340	0.21%
2018/03/26	1	17.40	15	17.37	17.45	-14	9,332	-0.15%
2018/03/21	0	0.00	0.7	17.60	17.60	-0.7	9,264	-0.01%
2018/03/20	0	0.00	30	17.55	17.55	-30	9,377	-0.32%
2018/03/16	0	0.00	44	17.50	17.60	-44	9,311	-0.47%
2018/03/15	0	0.00	14	17.40	17.40	-14	9,048	-0.15%
2018/03/14	0	0.00	10	17.45	17.45	-10	9,037	-0.11%
2018/03/13	18	17.39	0	0.00	17.45	18	9,082	0.20%
2018/03/12	0	0.00	32	17.32	17.35	-32	8,968	-0.36%
2018/03/09	0	0.00	70	17.20	17.25	-70	8,979	-0.78%
2018/03/08	11	17.15	0	0.00	17.15	11	9,006	0.12%
2018/03/06	0	0.00	11	17.10	17.10	-11	9,200	-0.12%
2018/03/05	14	17.02	0	0.00	16.95	14	9,444	0.15%
2018/03/02	210	17.02	0	0.00	17.00	210	9,392	2.24%	大買/鉅額交易
2018/03/01	18	17.12	0	0.00	17.10	18	9,351	0.19%
2018/02/27	0	0.00	1	17.25	17.20	-1	9,260	-0.01%
2018/02/26	20	17.08	5	17.15	17.15	15	9,153	0.16%
2018/02/21	20	16.88	0	0.00	16.95	20	9,319	0.21%
2018/02/12	1	16.75	0	0.00	16.75	1	9,226	0.01%
2018/02/09	4	16.64	0	0.00	16.65	4	9,147	0.04%
2018/02/08	1	16.80	0	0.00	16.80	1	9,019	0.01%
2018/02/07	70	16.82	0	0.00	16.90	70	8,990	0.78%
2018/02/06	44	16.81	150	16.60	16.60	-106	8,789	-1.21%	大賣/鉅額交易
2018/02/05	7	17.14	0	0.00	17.10	7	8,392	0.08%
2018/02/02	31	17.25	20	17.35	17.40	11	8,225	0.13%
2018/02/01	12	17.30	0	0.00	17.40	12	8,124	0.15%
2018/01/31	1	17.20	5	17.18	17.40	-4	8,104	-0.05%
2018/01/30	4	17.33	0	0.00	17.30	4	7,826	0.05%
2018/01/29	1	17.35	7	17.39	17.40	-6	7,743	-0.08%
2018/01/25	0	0.00	5	17.35	17.40	-5	7,627	-0.07%
2018/01/24	200	17.28	0	0.00	17.25	200	7,529	2.66%	大買/鉅額交易
2018/01/23	1	17.35	0	0.00	17.40	1	7,525	0.01%
2018/01/22	30	17.35	0	0.00	17.40	30	7,520	0.40%
2018/01/18	0	0.00	3	17.55	17.50	-3	7,445	-0.04%
2018/01/17	0	0.00	19	17.44	17.50	-19	7,373	-0.26%
2018/01/16	20.7	17.33	12	17.36	17.40	8.7	7,316	0.12%
2018/01/15	10	17.30	0	0.00	17.35	10	7,314	0.14%
2018/01/12	7	17.20	0	0.00	17.30	7	7,354	0.10%
2018/01/11	0	0.00	3	17.15	17.25	-3	7,314	-0.04%
2018/01/09	1.3	17.26	30	17.30	17.30	-28.7	7,418	-0.39%
2018/01/08	9.8	17.30	120	17.28	17.30	-110.2	7,430	-1.48%	大賣/鉅額交易
2018/01/05	0	0.00	3	16.95	17.15	-3	7,285	-0.04%
2018/01/04	11	16.90	1	16.90	16.95	10	7,233	0.14%
2018/01/03	0	0.00	13	16.85	16.90	-13	7,272	-0.18%
2018/01/02	0	0.00	0.5	16.85	16.85	-0.5	7,223	-0.01%