華南金 (2880)-富邦-嘉義券商分點個股進出

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-嘉義券商分點個股進出

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-嘉義券商分點個股進出
富邦-嘉義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	5.5	26.09	20	26.25	26.05	-14.5	17,046	-0.08%
2024/05/14	5.4	26.03	6.2	26.06	26.10	-0.8	16,817	0.00%
2024/05/13	8.9	26.00	39.1	26.10	26.20	-30.2	16,584	-0.18%
2024/05/10	8	26.20	140.1	26.01	26.25	-132.1	16,251	-0.81%	大賣/鉅額交易
2024/05/09	11.4	25.18	9	25.24	25.15	2.4	15,318	0.02%
2024/05/08	6.2	25.27	1	25.45	25.55	5.2	15,029	0.03%
2024/05/07	40	25.36	91	25.54	25.55	-51	14,703	-0.35%
2024/05/06	7.9	25.19	273.8	25.11	25.45	-265.9	14,087	-1.89%	大賣/鉅額交易
2024/05/03	17.1	24.25	12	24.33	24.25	5.1	12,973	0.04%
2024/05/02	21.9	24.18	21.2	24.08	24.20	0.7	12,645	0.01%
2024/04/30	255.2	24.14	221	24.01	23.65	34.2	12,038	0.28%	大買/大賣/
2024/04/29	2.1	23.15	22.2	23.09	23.40	-20.1	11,047	-0.18%
2024/04/26	3	22.60	0.5	22.66	22.55	2.5	10,608	0.02%
2024/04/25	11	22.62	0	0.00	22.50	11	10,607	0.10%
2024/04/24	5.5	22.86	4.2	23.04	22.85	1.3	10,530	0.01%
2024/04/23	3.4	22.84	5.4	22.90	22.95	-2	10,765	-0.02%
2024/04/22	6.4	22.59	86	22.59	22.75	-79.6	10,871	-0.73%
2024/04/19	72.6	22.20	3.5	22.20	22.20	69.1	10,767	0.64%
2024/04/18	1.5	22.65	13.6	22.68	22.65	-12.1	10,495	-0.12%
2024/04/17	146	22.38	1	22.40	22.45	145	10,422	1.39%	大買/鉅額交易
2024/04/16	34.1	22.58	2	22.40	22.40	32.1	10,148	0.32%
2024/04/15	17	22.91	55	22.86	22.95	-38	9,885	-0.38%
2024/04/12	9.7	22.96	15.6	22.90	23.00	-5.9	9,824	-0.06%
2024/04/11	0	0.00	5	23.25	23.20	-5	9,588	-0.05%
2024/04/10	1	23.15	11	23.20	23.15	-10	9,512	-0.11%
2024/04/09	0	0.00	28	23.09	23.20	-28	9,512	-0.29%
2024/04/08	1	22.90	9	22.96	23.10	-8	9,446	-0.08%
2024/04/03	6.1	22.99	0	0.00	22.85	6.1	9,417	0.07%
2024/04/02	26	23.10	3	23.10	23.20	23	9,368	0.25%
2024/04/01	4	23.15	11.1	23.19	23.20	-7.1	9,412	-0.08%
2024/03/29	1	23.10	3	23.18	23.15	-2	9,418	-0.02%
2024/03/28	8	22.92	2.1	22.90	22.90	5.9	9,127	0.06%
2024/03/27	0.7	23.00	1.6	23.00	23.00	-0.9	9,025	-0.01%
2024/03/26	7.3	22.95	26.5	23.05	23.05	-19.2	9,034	-0.21%
2024/03/25	12.2	22.85	19.1	22.83	22.90	-6.9	8,974	-0.08%
2024/03/22	1	22.90	4	23.01	22.95	-3	8,953	-0.03%
2024/03/21	15	22.97	3.2	22.92	23.00	11.8	8,805	0.13%
2024/03/20	30	22.57	5	22.59	22.55	25	8,693	0.29%
2024/03/19	0	22.87	15	22.89	22.80	-15	8,611	-0.17%
2024/03/18	15	22.85	8	23.04	22.95	7	8,441	0.08%
2024/03/15	8.1	22.72	20	22.91	23.00	-12	8,256	-0.14%
2024/03/14	25	22.70	161.2	22.68	22.80	-136.2	7,861	-1.73%	大賣/鉅額交易
2024/03/13	3	22.06	8.5	22.12	22.15	-5.5	7,452	-0.07%
2024/03/12	6	22.00	0	0.00	22.05	6	7,346	0.08%
2024/03/11	2	22.00	44	22.06	22.00	-42	7,352	-0.57%
2024/03/08	0.8	21.85	76.6	21.95	22.00	-75.8	7,333	-1.03%
2024/03/07	7	21.79	9	21.78	21.85	-2	7,168	-0.03%
2024/03/06	2.5	21.80	22	21.84	21.80	-19.5	7,130	-0.27%
2024/03/05	20.2	21.73	12.7	21.70	21.70	7.5	7,926	0.09%
2024/03/04	21	21.76	33	21.77	21.75	-12	7,954	-0.15%
2024/03/01	2	21.85	0	0.00	21.85	2	8,074	0.02%
2024/02/29	12	21.80	11.1	21.90	22.00	1	8,180	0.01%
2024/02/27	0	0.00	37.9	21.73	21.85	-37.9	8,013	-0.47%
2024/02/26	5.4	21.65	13.1	21.65	21.60	-7.7	7,956	-0.10%
2024/02/23	1	21.70	44	21.74	21.75	-43	7,966	-0.54%
2024/02/22	6	21.75	0	0.00	21.70	6	8,148	0.07%
2024/02/21	9	21.78	1	21.70	21.80	8	8,156	0.10%
2024/02/20	2	21.80	0.6	21.85	21.85	1.4	8,256	0.02%
2024/02/19	1	21.75	8	21.83	21.90	-7	8,389	-0.08%
2024/02/16	10	21.70	3.2	21.89	21.75	6.8	8,616	0.08%
2024/02/15	9.2	21.73	2.6	21.64	21.75	6.6	8,605	0.08%
2024/02/05	8.1	21.84	0	0.00	21.75	8.1	8,515	0.10%
2024/02/02	1.5	21.78	15	21.85	21.90	-13.6	8,448	-0.16%
2024/02/01	12	21.77	5.8	21.84	21.85	6.2	8,461	0.07%
2024/01/31	6.1	21.58	15	21.62	21.60	-8.9	8,431	-0.11%
2024/01/30	0.2	21.71	15	21.56	21.50	-14.8	8,387	-0.18%
2024/01/29	0	0.00	1.2	21.67	21.75	-1.2	8,452	-0.01%
2024/01/25	26.4	21.37	0	0.00	21.40	26.4	8,491	0.31%
2024/01/24	2	21.35	10	21.40	21.40	-8	8,466	-0.09%
2024/01/23	6.1	21.26	32	21.30	21.35	-25.9	8,485	-0.31%
2024/01/22	0	0.00	2	21.25	21.25	-2	8,592	-0.02%
2024/01/19	45	21.13	0.1	21.25	21.20	44.9	8,570	0.52%
2024/01/18	6.6	21.15	3	21.10	21.10	3.6	8,609	0.04%
2024/01/17	50.6	21.19	106	21.34	21.05	-55.4	8,642	-0.64%	大賣/
2024/01/16	18.2	21.50	0	0.00	21.45	18.2	8,394	0.22%
2024/01/15	7.4	21.91	0.2	22.00	21.85	7.1	8,238	0.09%
2024/01/11	0.1	22.10	108.1	22.20	22.10	-108	8,423	-1.28%	大賣/鉅額交易
2024/01/10	1	21.95	4	22.00	21.95	-3	8,392	-0.04%
2024/01/09	1.2	21.97	0	0.00	21.95	1.2	8,369	0.01%
2024/01/08	1	22.15	2	22.13	22.20	-1	8,386	-0.01%
2024/01/05	0.2	22.17	1	22.05	22.05	-0.8	8,390	-0.01%
2024/01/04	0.2	22.08	11	22.03	22.00	-10.8	8,524	-0.13%
2024/01/03	3.4	22.01	3.1	22.13	22.00	0.4	8,763	0.00%
2024/01/02	0.1	22.25	4.4	22.25	22.35	-4.3	8,734	-0.05%
2023/12/29	1	22.30	4.4	22.30	22.35	-3.4	8,785	-0.04%
2023/12/28	0	0.00	30.3	22.26	22.40	-30.3	9,047	-0.33%
2023/12/27	0.7	22.11	14.7	22.23	22.25	-14	9,000	-0.16%
2023/12/26	0.1	22.00	6	22.08	22.20	-5.9	8,957	-0.07%
2023/12/25	0	0.00	18	21.90	21.95	-18	8,979	-0.20%
2023/12/22	2.1	21.80	11	21.90	21.90	-8.9	9,044	-0.10%
2023/12/21	3.1	21.75	48	21.85	21.85	-44.9	9,195	-0.49%
2023/12/20	26.9	22.00	0.7	22.05	21.90	26.2	9,149	0.29%
2023/12/19	2.3	22.11	51.1	22.18	22.20	-48.8	9,049	-0.54%
2023/12/18	0.1	22.30	57.3	22.26	22.35	-57.2	9,185	-0.62%
2023/12/15	2.2	22.28	7.2	22.36	22.25	-5	9,172	-0.05%
2023/12/14	1.5	22.20	67	22.36	22.40	-65.6	9,009	-0.73%
2023/12/13	3.3	22.17	42	22.11	22.20	-38.7	8,829	-0.44%
2023/12/12	0	0.00	1	22.25	22.20	-1	8,996	-0.01%
2023/12/11	2	22.13	10	22.13	22.20	-8	9,087	-0.09%
2023/12/08	0.1	22.00	1	22.05	22.10	-0.9	9,091	-0.01%
2023/12/07	0.1	22.00	0.1	22.00	22.00	0	9,126	0.00%
2023/12/06	0.6	22.05	5	22.15	22.15	-4.5	9,160	-0.05%
2023/12/05	52.2	21.85	9.6	21.96	22.00	42.7	9,092	0.47%
2023/12/04	3.1	21.95	2	22.00	21.90	1.1	9,084	0.01%
2023/12/01	36.4	21.93	1.2	21.91	21.95	35.2	9,145	0.39%
2023/11/30	11.2	22.14	42.1	22.16	22.25	-30.9	9,118	-0.34%
2023/11/29	9.1	22.10	8.2	22.14	22.05	0.9	8,298	0.01%
2023/11/28	1	21.95	63	21.93	22.10	-62	8,178	-0.76%
2023/11/27	1.1	21.94	4.1	21.95	21.85	-3	8,488	-0.04%
2023/11/24	0.1	21.80	5	21.75	21.90	-4.9	8,357	-0.06%
2023/11/23	2.1	21.80	22	21.66	21.80	-19.9	8,388	-0.24%
2023/11/22	5.1	21.80	1	21.80	21.80	4.1	8,363	0.05%
2023/11/21	1	21.85	4.3	21.75	21.85	-3.3	8,432	-0.04%
2023/11/20	1	21.45	0.1	21.47	21.60	0.9	8,468	0.01%
2023/11/17	1	21.60	14	21.65	21.60	-13	8,529	-0.15%
2023/11/16	0.8	21.43	6.5	21.42	21.50	-5.7	8,413	-0.07%
2023/11/15	0.2	21.15	99.6	21.20	21.45	-99.4	8,316	-1.19%
2023/11/14	0.4	20.99	3.1	20.95	21.00	-2.7	8,166	-0.03%
2023/11/13	0.4	20.95	22.1	20.91	20.95	-21.7	8,343	-0.26%
2023/11/10	0.1	20.85	0	0.00	20.90	0.1	8,559	0.00%
2023/11/09	16.2	20.70	1.3	20.80	20.75	14.9	8,701	0.17%
2023/11/08	4.7	20.81	0.1	20.90	20.85	4.6	8,821	0.05%
2023/11/07	15.3	20.84	0.1	20.85	20.90	15.2	8,850	0.17%
2023/11/06	4.3	20.95	33.5	21.04	20.95	-29.1	8,959	-0.33%
2023/11/03	3	20.85	12.6	20.76	20.85	-9.6	8,904	-0.11%
2023/11/02	11.1	20.63	65.9	20.69	20.60	-54.8	8,963	-0.61%
2023/11/01	11	20.31	1.4	20.38	20.40	9.6	8,986	0.11%
2023/10/31	29.1	20.32	0.7	20.35	20.30	28.4	9,086	0.31%
2023/10/30	12	20.32	5	20.50	20.30	7	9,213	0.08%
2023/10/27	1.5	20.46	0	0.00	20.45	1.5	9,210	0.02%
2023/10/26	25	20.29	0	0.00	20.25	25	9,321	0.27%
2023/10/25	7.7	20.39	1	20.40	20.40	6.7	9,265	0.07%
2023/10/24	36.3	20.44	0	20.55	20.40	36.3	9,230	0.39%
2023/10/23	27.2	20.50	2.1	20.55	20.50	25.1	9,231	0.27%
2023/10/20	50.2	20.49	1	20.50	20.50	49.2	9,209	0.53%
2023/10/19	25.2	20.69	5.5	20.75	20.75	19.7	9,104	0.22%
2023/10/18	16	20.86	0.2	20.90	20.80	15.8	9,079	0.17%
2023/10/17	4	20.89	11	20.95	20.95	-7	9,086	-0.08%
2023/10/16	6	20.99	11.9	20.97	21.00	-5.9	9,076	-0.06%
2023/10/13	2.2	20.96	0	0.00	20.95	2.2	9,080	0.02%
2023/10/12	0	0.00	48.3	21.12	21.20	-48.3	9,112	-0.53%
2023/10/11	0.4	20.88	43.3	20.89	21.00	-42.9	9,086	-0.47%
2023/10/06	2	20.40	0	0.00	20.55	2	8,898	0.02%
2023/10/05	4.1	20.31	7	20.36	20.30	-2.9	8,934	-0.03%
2023/10/04	32	20.27	9	20.25	20.20	23	8,920	0.26%
2023/10/03	52	20.55	14.1	20.50	20.45	37.9	8,707	0.44%
2023/10/02	6	20.58	0	0.00	20.55	6	8,817	0.07%
2023/09/28	7	20.52	0	0.00	20.50	7	9,148	0.08%
2023/09/27	15.3	20.51	5	20.60	20.50	10.3	9,172	0.11%
2023/09/26	30.2	20.61	0	0.00	20.55	30.2	9,154	0.33%
2023/09/25	9.1	20.75	20	20.80	20.75	-11	9,020	-0.12%
2023/09/22	4.1	20.66	1	20.65	20.70	3.1	9,164	0.03%
2023/09/21	83.7	20.72	0	20.80	20.60	83.7	9,204	0.91%
2023/09/20	11	20.85	3	20.85	20.90	8	9,068	0.09%
2023/09/19	14	20.89	0.1	20.95	20.85	13.9	9,071	0.15%
2023/09/18	0.8	20.95	0	0.00	20.95	0.8	9,082	0.01%
2023/09/15	12	21.01	0.5	21.10	21.00	11.5	9,141	0.13%
2023/09/14	0	0.00	30.1	21.10	21.20	-30.1	9,011	-0.33%
2023/09/13	5	20.81	8	20.85	20.90	-3	8,930	-0.03%
2023/09/12	17	20.75	0	0.00	20.90	17	9,069	0.19%
2023/09/11	28	20.70	1	20.65	20.75	27	9,029	0.30%
2023/09/08	51	20.55	0	0.00	20.55	51	8,994	0.57%
2023/09/07	19.1	20.53	2.8	20.55	20.50	16.3	9,070	0.18%
2023/09/06	14.7	20.55	0	0.00	20.50	14.7	9,038	0.16%
2023/09/05	5.2	20.75	0	0.00	20.65	5.2	9,004	0.06%
2023/09/04	4.2	20.69	2	20.70	20.70	2.2	9,002	0.02%
2023/09/01	6.1	20.61	0	0.00	20.60	6.1	9,050	0.07%
2023/08/31	27.7	20.67	0	0.00	20.50	27.7	9,070	0.31%
2023/08/30	6	20.89	2	20.90	20.85	4	8,620	0.05%
2023/08/29	9.2	20.70	0	20.80	20.70	9.1	8,741	0.10%
2023/08/28	2	20.80	0	0.00	20.80	2	8,757	0.02%
2023/08/25	13.1	20.61	3	20.60	20.60	10	9,983	0.10%
2023/08/24	58.1	20.70	3	20.70	20.70	55.1	10,088	0.55%
2023/08/23	56	20.84	0	0.00	20.80	56	10,050	0.56%
2023/08/22	19	20.93	0.1	21.00	20.90	18.9	10,047	0.19%
2023/08/21	26.7	20.92	2.2	20.91	20.90	24.4	10,108	0.24%
2023/08/18	19.5	20.80	4.8	20.94	20.80	14.7	10,119	0.15%
2023/08/17	99.9	20.89	0	0.00	20.85	99.9	10,146	0.99%
2023/08/16	71.2	21.65	4.4	21.69	21.60	66.8	10,018	0.67%
2023/08/15	11	21.90	39.3	22.05	21.90	-28.2	9,945	-0.28%
2023/08/14	60	22.18	8.5	22.17	22.15	51.6	9,949	0.52%
2023/08/11	5	22.32	2	22.45	22.30	3	10,042	0.03%
2023/08/10	1	22.30	1.1	22.40	22.30	-0.1	10,069	0.00%
2023/08/09	0	0.00	22	22.35	22.30	-22	10,027	-0.22%
2023/08/08	16	22.10	0.1	22.35	22.10	15.9	10,034	0.16%
2023/08/07	10	22.18	2	22.35	22.25	8	9,991	0.08%
2023/08/04	1.1	22.16	0	0.00	22.25	1.1	10,055	0.01%
2023/08/02	15	22.23	0	0.00	22.15	15	10,028	0.15%
2023/08/01	0	0.00	38.1	22.36	22.55	-38.1	9,979	-0.38%
2023/07/31	1.3	22.37	5	22.35	22.25	-3.7	9,921	-0.04%
2023/07/28	2.4	22.22	103	22.20	22.20	-100.6	9,898	-1.02%	大賣/
2023/07/27	1	22.25	168	22.28	22.30	-167	9,934	-1.68%	大賣/鉅額交易
2023/07/26	5.3	22.20	207.6	22.24	22.20	-202.2	10,146	-1.99%	大賣/鉅額交易
2023/07/25	2.2	22.05	11.1	22.05	22.10	-8.9	11,061	-0.08%
2023/07/24	43.3	22.01	0	22.00	21.90	43.3	11,060	0.39%
2023/07/21	4	22.10	3	22.15	22.10	1	11,092	0.01%
2023/07/20	0.4	22.20	0	0.00	22.25	0.4	11,086	0.00%
2023/07/19	1.1	22.15	20	22.20	22.10	-18.9	11,039	-0.17%
2023/07/18	0	0.00	2.5	22.18	22.15	-2.5	11,021	-0.02%
2023/07/17	0.1	22.10	7.3	22.10	22.20	-7.2	11,000	-0.07%
2023/07/14	0.3	22.00	3.5	21.90	22.05	-3.2	10,992	-0.03%
2023/07/13	0	0.00	4.2	21.90	21.85	-4.2	10,937	-0.04%
2023/07/12	2	21.70	0	0.00	21.85	2	10,975	0.02%
2023/07/11	0	0.00	0.2	21.90	21.80	-0.2	10,956	0.00%
2023/07/10	25.1	21.45	2.2	21.59	21.40	22.9	10,960	0.21%
2023/07/07	34.1	21.40	0	0.00	21.40	34.1	10,921	0.31%
2023/07/06	52.4	21.75	0	0.00	21.60	52.4	10,801	0.48%
2023/07/05	30	22.02	1	22.05	22.00	29	10,449	0.28%
2023/07/04	129.2	22.09	0	0.00	22.05	129.2	10,363	1.25%	大買/鉅額交易
2023/07/03	60.1	22.10	0	0.00	22.10	60.1	10,402	0.58%
2023/06/30	62	22.10	1	22.10	22.20	61	10,462	0.58%
2023/06/29	20.1	22.16	41.1	22.35	22.15	-21.1	10,317	-0.20%
2023/06/28	44.2	22.15	0	0.00	22.15	44.2	10,277	0.43%
2023/06/27	10	22.25	1.1	22.21	22.20	8.9	10,251	0.09%
2023/06/26	0	22.35	10	22.30	22.25	-10	10,263	-0.10%
2023/06/21	0	0.00	2	22.28	22.35	-2	10,281	-0.02%
2023/06/20	0	22.40	9.3	22.26	22.25	-9.3	10,383	-0.09%
2023/06/19	238.2	22.34	227.1	22.35	22.35	11.2	10,418	0.11%	大買/大賣/
2023/06/16	3.6	22.31	0.1	22.40	22.20	3.6	10,438	0.03%
2023/06/15	0.1	22.38	3.2	22.35	22.40	-3.1	10,337	-0.03%
2023/06/14	0	22.45	2	22.40	22.45	-2	10,473	-0.02%
2023/06/13	20.1	22.35	8	22.40	22.45	12.1	10,744	0.11%
2023/06/12	0	22.30	0	0.00	22.30	0	10,905	0.00%
2023/06/09	9.2	22.28	0	0.00	22.25	9.2	11,120	0.08%
2023/06/08	0.1	22.33	1	22.35	22.35	-1	11,180	-0.01%
2023/06/07	0	0.00	2	22.38	22.40	-2	11,297	-0.02%
2023/06/06	2	22.38	0	22.40	22.35	2	11,312	0.02%
2023/06/05	0.8	22.40	0.1	22.40	22.40	0.7	11,368	0.01%
2023/06/01	0	22.25	4	22.29	22.20	-4	11,280	-0.04%
2023/05/31	16.1	22.20	0	0.00	22.25	16.1	11,234	0.14%
2023/05/29	24	22.24	0	22.25	22.20	24	10,002	0.24%
2023/05/26	0.1	22.28	6	22.35	22.25	-6	9,945	-0.06%
2023/05/25	0	22.40	7.4	22.34	22.30	-7.3	9,922	-0.07%
2023/05/24	1	22.55	2	22.60	22.55	-1	9,900	-0.01%
2023/05/23	0	0.00	2	22.65	22.65	-2	9,887	-0.02%
2023/05/22	2.6	22.69	1	22.70	22.65	1.6	9,796	0.02%
2023/05/19	1	22.50	1	22.65	22.75	0	9,738	0.00%
2023/05/18	0	22.35	7.4	22.50	22.55	-7.4	9,576	-0.08%
2023/05/17	0	22.30	223.8	22.25	22.35	-223.8	9,499	-2.36%	大賣/鉅額交易
2023/05/15	18.1	21.80	8.4	21.81	21.95	9.7	9,289	0.10%
2023/05/12	2.2	21.97	0	0.00	21.90	2.2	9,310	0.02%
2023/05/11	2	22.05	10	22.18	22.10	-8	9,303	-0.09%
2023/05/10	12	22.10	10	22.15	22.20	2	9,272	0.02%
2023/05/09	0	0.00	0.1	22.05	22.05	-0.1	9,211	0.00%
2023/05/08	0	0.00	5	22.05	22.00	-5	9,272	-0.05%
2023/05/05	7	21.96	3	22.00	22.00	4	9,200	0.04%
2023/05/04	10	21.93	1	22.00	21.95	9	9,216	0.10%
2023/05/03	6.2	21.86	6	21.85	21.85	0.2	9,195	0.00%
2023/05/02	39.3	21.84	2.1	21.85	21.90	37.2	9,429	0.39%
2023/04/28	272.5	21.81	14	21.94	21.90	258.5	9,633	2.68%	大買/鉅額交易
2023/04/27	1.9	22.82	0.3	22.90	22.80	1.7	8,832	0.02%
2023/04/26	0	0.00	11.5	22.90	22.95	-11.5	8,896	-0.13%
2023/04/25	1.3	22.88	2	22.83	22.80	-0.7	8,962	-0.01%
2023/04/24	2.1	22.80	1	22.85	22.85	1.1	9,083	0.01%
2023/04/21	0	0.00	0.2	22.80	22.80	-0.2	9,307	0.00%
2023/04/19	2	22.75	15	22.85	22.80	-13	9,707	-0.13%
2023/04/18	0.1	22.70	0	0.00	22.70	0.1	9,668	0.00%
2023/04/17	0	22.75	2	22.75	22.70	-2	9,663	-0.02%
2023/04/14	0.4	22.75	6	22.72	22.80	-5.6	9,598	-0.06%
2023/04/13	1.5	22.67	3	22.68	22.70	-1.5	9,682	-0.02%
2023/04/12	5	22.65	6	22.72	22.55	-1	9,657	-0.01%
2023/04/11	1	22.60	92	22.64	22.65	-91	9,705	-0.94%
2023/04/10	3.1	22.48	18	22.55	22.50	-15	9,680	-0.15%
2023/04/07	1	22.40	9.1	22.40	22.45	-8.1	9,662	-0.08%
2023/04/06	0.2	22.43	6.5	22.45	22.50	-6.2	9,663	-0.06%
2023/03/31	1	22.50	73.1	22.48	22.35	-72.1	9,602	-0.75%
2023/03/30	1.1	22.20	0	0.00	22.20	1.1	9,499	0.01%
2023/03/29	0	22.25	1	22.30	22.30	-1	9,525	-0.01%
2023/03/28	1.1	22.11	0	0.00	22.15	1.1	9,641	0.01%
2023/03/27	3	22.08	3	22.05	22.10	0	9,761	0.00%
2023/03/24	1.2	22.09	0	0.00	22.10	1.2	9,921	0.01%
2023/03/23	3	21.92	1	21.95	22.05	2	9,859	0.02%
2023/03/22	6	21.96	0.4	21.95	22.05	5.6	9,783	0.06%
2023/03/21	4.1	21.79	0	0.00	21.75	4.1	9,835	0.04%
2023/03/20	52	21.43	2	21.40	21.45	50	9,787	0.51%
2023/03/17	41.3	21.59	4	21.70	21.65	37.3	9,778	0.38%
2023/03/16	56.2	21.56	4.2	21.57	21.55	52	9,654	0.54%
2023/03/15	191.8	22.16	42.5	22.19	21.95	149.3	9,537	1.57%	大買/鉅額交易
2023/03/14	98	22.21	20	22.25	22.15	78	9,431	0.83%
2023/03/13	3.6	22.43	149	22.35	22.50	-145.4	9,221	-1.58%	大賣/鉅額交易
2023/03/10	111.8	22.69	73	22.65	22.60	38.8	9,132	0.42%	大買/
2023/03/09	10.5	22.77	4.3	22.80	22.80	6.2	9,110	0.07%
2023/03/08	51.4	22.85	0	0.00	22.90	51.4	9,380	0.55%
2023/03/07	0	22.95	109.2	22.99	23.05	-109.2	9,353	-1.17%	大賣/鉅額交易
2023/03/06	5	22.85	118.3	22.85	22.90	-113.3	9,487	-1.19%	大賣/鉅額交易
2023/03/03	0.5	22.81	23.2	22.71	22.75	-22.7	9,570	-0.24%
2023/03/02	3	22.75	0.2	22.85	22.75	2.8	9,626	0.03%
2023/03/01	2	22.75	14	22.76	22.85	-12	9,629	-0.12%
2023/02/24	5.1	22.90	0	0.00	22.85	5.1	9,437	0.05%
2023/02/23	7	23.01	16	23.01	22.95	-9	9,392	-0.10%
2023/02/22	1.5	22.74	2	22.75	22.95	-0.5	9,382	-0.01%
2023/02/21	2.1	22.81	1	22.85	22.85	1.1	9,365	0.01%
2023/02/20	1	22.95	1	23.00	23.00	0	9,470	0.00%
2023/02/17	3.3	22.81	0	0.00	22.90	3.3	9,558	0.03%
2023/02/16	2.2	22.86	0	0.00	22.80	2.2	9,756	0.02%
2023/02/15	3	22.88	0	0.00	22.75	3	9,975	0.03%
2023/02/14	1	22.85	10	23.00	23.00	-9	9,927	-0.09%
2023/02/13	1	22.71	0	0.00	22.75	1	9,939	0.01%
2023/02/10	5.2	22.57	0	0.00	22.70	5.2	9,897	0.05%
2023/02/09	4.1	22.55	1	22.55	22.55	3.1	9,857	0.03%
2023/02/08	0.2	22.67	12.3	22.63	22.60	-12.1	9,868	-0.12%
2023/02/07	13.1	22.61	0	0.00	22.60	13.1	9,878	0.13%
2023/02/06	12.1	22.69	10.4	22.67	22.60	1.8	9,844	0.02%
2023/02/03	0.2	22.90	39	22.75	22.75	-38.8	9,790	-0.40%
2023/02/02	2.1	22.80	7.1	22.82	22.80	-5	9,861	-0.05%
2023/02/01	5	22.83	0	0.00	22.90	5	9,863	0.05%
2023/01/31	16	23.07	2.3	23.10	22.75	13.8	9,935	0.14%
2023/01/30	4.3	22.95	62	23.34	23.40	-57.7	9,757	-0.59%
2023/01/17	3.2	23.04	0.2	23.15	22.95	3	9,472	0.03%
2023/01/16	4	23.11	2	23.05	23.20	2	9,417	0.02%
2023/01/13	6	22.87	21	22.94	22.80	-15	9,417	-0.16%
2023/01/12	6.1	22.96	0	0.00	22.85	6.1	9,548	0.06%
2023/01/11	1	23.30	2	23.38	23.20	-1	9,506	-0.01%
2023/01/10	0.1	23.25	6	23.39	23.50	-5.9	9,402	-0.06%
2023/01/09	0.1	23.20	18.1	23.24	23.40	-18	9,458	-0.19%
2023/01/06	2	22.73	0.4	22.70	22.80	1.6	9,312	0.02%
2023/01/05	1	22.70	4.6	22.70	22.65	-3.6	9,545	-0.04%
2023/01/04	0	22.65	0	0.00	22.65	0	9,605	0.00%
2023/01/03	0.2	22.30	1	22.70	22.70	-0.8	9,796	-0.01%
2022/12/30	1.1	22.55	4	22.50	22.45	-3	9,725	-0.03%
2022/12/29	1	22.25	0	0.00	22.30	1	9,801	0.01%
2022/12/28	3	22.52	0	0.00	22.45	3	9,787	0.03%
2022/12/27	2	22.65	1	22.65	22.70	1	9,878	0.01%
2022/12/26	0	0.00	89.1	22.55	22.60	-89.1	10,009	-0.89%
2022/12/23	1	22.60	1	22.55	22.50	0	10,149	0.00%
2022/12/22	0	0.00	1.1	22.70	22.75	-1.1	10,289	-0.01%
2022/12/21	0.1	22.65	0	0.00	22.65	0.1	10,575	0.00%
2022/12/20	0	22.65	4	22.84	22.80	-4	10,693	-0.04%
2022/12/19	0.2	22.55	49	22.56	22.85	-48.9	10,666	-0.46%
2022/12/16	1	22.45	0	0.00	22.65	1	10,580	0.01%
2022/12/15	0	0.00	0	22.70	22.70	0	10,575	0.00%
2022/12/14	0	0.00	2.2	22.60	22.70	-2.2	10,663	-0.02%
2022/12/13	2.1	22.33	0.1	22.45	22.35	2	10,604	0.02%
2022/12/12	0	0.00	1	22.60	22.70	-1	10,535	-0.01%
2022/12/09	0	0.00	3	22.62	22.65	-3	10,887	-0.03%
2022/12/08	0	0.00	2	22.50	22.55	-2	10,891	-0.02%
2022/12/07	0	0.00	13.6	22.56	22.60	-13.6	10,969	-0.12%
2022/12/06	2	22.15	0	0.00	22.05	2	10,870	0.02%
2022/12/05	5	22.25	11	22.39	22.25	-6	10,831	-0.06%
2022/12/02	4	22.45	1.2	22.50	22.40	2.8	10,830	0.03%
2022/12/01	0	0.00	1.6	22.62	22.80	-1.6	10,914	-0.01%
2022/11/30	10	22.40	2.2	22.39	22.70	7.8	10,886	0.07%
2022/11/29	2	22.05	2.2	22.30	22.35	-0.2	10,564	0.00%
2022/11/28	5.1	21.85	2	21.98	22.05	3.1	10,557	0.03%
2022/11/25	1.1	22.25	1	22.25	22.25	0.1	10,528	0.00%
2022/11/24	0	0.00	8	22.26	22.35	-8	10,496	-0.08%
2022/11/23	48	22.20	5.9	22.13	22.00	42.1	10,513	0.40%
2022/11/22	0.1	21.85	0	0.00	21.95	0.1	10,544	0.00%
2022/11/21	8.2	21.56	0	0.00	21.80	8.2	10,534	0.08%
2022/11/18	25.8	21.79	1.3	21.75	21.70	24.5	10,464	0.23%
2022/11/17	4.8	21.85	0	0.00	21.95	4.8	10,427	0.05%
2022/11/16	3.1	22.01	21.1	22.20	22.05	-18	10,485	-0.17%
2022/11/15	1.2	22.17	10	22.31	22.35	-8.8	10,420	-0.08%
2022/11/14	27	22.22	26	22.38	22.25	1	10,356	0.01%
2022/11/11	0	21.95	17	22.15	22.25	-17	10,158	-0.17%
2022/11/10	4	21.63	0	0.00	21.60	4	10,015	0.04%
2022/11/09	100	21.80	1	21.80	21.85	99	10,054	0.98%
2022/11/08	0	21.55	4	21.45	21.60	-4	10,101	-0.04%
2022/11/07	102.8	21.35	6	21.33	21.40	96.8	10,256	0.94%	大買/
2022/11/04	1.2	20.97	2	21.05	21.30	-0.8	10,652	-0.01%
2022/11/03	6.4	20.87	0.1	20.90	20.85	6.3	11,339	0.06%
2022/11/02	16.2	21.15	0	0.00	21.10	16.2	11,642	0.14%
2022/11/01	3.1	21.25	10.1	21.35	21.40	-7.1	11,798	-0.06%
2022/10/31	100	21.05	4.4	21.18	21.05	95.6	11,907	0.80%
2022/10/28	8	21.06	7	21.09	21.05	1	11,889	0.01%
2022/10/27	192.1	21.20	39.1	21.35	21.15	152.9	11,929	1.28%	大買/鉅額交易
2022/10/26	1.3	21.24	116	21.29	21.20	-114.7	11,905	-0.96%	大賣/鉅額交易
2022/10/25	0	0.00	66	21.07	21.10	-66	11,906	-0.55%
2022/10/24	7	20.93	24	20.98	20.80	-17	11,924	-0.14%
2022/10/21	11.5	20.72	9	20.83	20.80	2.5	11,941	0.02%
2022/10/20	29	19.99	5.4	20.16	20.40	23.6	11,971	0.20%
2022/10/19	27.3	20.26	2	20.30	20.30	25.3	11,752	0.22%
2022/10/18	4.8	20.43	0.7	20.50	20.55	4.1	11,730	0.03%
2022/10/17	107.1	20.44	0	0.00	20.45	107.1	11,714	0.91%	大買/鉅額交易
2022/10/14	6.1	20.83	28	20.87	20.80	-22	11,648	-0.19%
2022/10/13	66.2	21.03	2.5	20.88	20.80	63.8	11,588	0.55%
2022/10/12	9	21.46	1	21.45	21.60	8	11,377	0.07%
2022/10/11	34.2	21.53	1	21.50	21.50	33.2	11,351	0.29%
2022/10/07	5.1	22.10	300	22.10	22.00	-294.9	11,329	-2.60%	大賣/鉅額交易
2022/10/06	0	0.00	1.4	22.17	22.30	-1.4	11,316	-0.01%
2022/10/05	301.4	22.30	46.5	22.15	22.10	254.9	11,381	2.24%	大買/鉅額交易
2022/10/04	0.5	22.17	1	22.15	22.25	-0.6	11,423	0.00%
2022/10/03	8.2	22.04	5	22.17	22.05	3.2	11,352	0.03%
2022/09/30	6.7	22.27	7	22.30	22.25	-0.3	11,278	0.00%
2022/09/29	0	22.40	212	22.40	22.50	-212	11,213	-1.89%	大賣/鉅額交易
2022/09/28	5.2	22.26	412	22.28	22.45	-406.8	11,165	-3.64%	大賣/鉅額交易
2022/09/27	16.6	22.44	37.3	22.50	22.50	-20.7	10,951	-0.19%
2022/09/26	11.4	22.59	1	22.50	22.55	10.4	10,916	0.10%
2022/09/23	12.1	22.77	3	22.92	22.80	9.1	10,906	0.08%
2022/09/22	20.9	22.74	3	22.85	22.80	17.9	10,989	0.16%
2022/09/21	4.7	23.05	1	23.05	23.05	3.7	10,889	0.03%
2022/09/20	1.8	23.12	1	23.20	23.15	0.8	10,823	0.01%
2022/09/19	3.2	23.16	0	0.00	23.10	3.2	10,861	0.03%
2022/09/16	4.2	23.18	21	23.24	23.40	-16.9	10,897	-0.15%
2022/09/15	1	23.00	40	23.05	23.10	-39	10,618	-0.37%
2022/09/14	1.2	22.93	6.4	23.05	22.90	-5.2	10,586	-0.05%
2022/09/13	5.1	23.15	4.8	23.28	23.20	0.3	10,705	0.00%
2022/09/12	2	23.00	4.1	23.13	23.25	-2	10,856	-0.02%
2022/09/08	6	22.91	1.4	22.96	23.00	4.6	10,992	0.04%
2022/09/07	4.5	22.83	0.3	22.90	22.80	4.2	11,111	0.04%
2022/09/06	1	23.10	22	22.99	23.20	-21	11,126	-0.19%
2022/09/05	0	22.80	1	22.85	22.95	-1	11,106	-0.01%
2022/09/02	143.2	22.80	0	0.00	22.75	143.2	11,255	1.27%	大買/鉅額交易
2022/09/01	308.6	22.85	0	0.00	22.85	308.6	11,220	2.75%	大買/鉅額交易
2022/08/31	0.2	23.05	20	23.19	23.25	-19.8	11,099	-0.18%
2022/08/30	21	22.93	23	23.08	23.00	-2	11,025	-0.02%
2022/08/29	9.2	22.90	7.2	22.86	22.95	2	10,973	0.02%
2022/08/26	2.3	23.16	1	23.20	23.20	1.3	10,937	0.01%
2022/08/25	0	0.00	41	23.10	23.15	-41	10,978	-0.37%
2022/08/24	5.2	22.90	5	22.91	22.85	0.2	11,046	0.00%
2022/08/23	12.3	22.93	11	23.01	22.90	1.3	11,387	0.01%
2022/08/22	5	23.13	29	23.15	23.20	-24	11,472	-0.21%
2022/08/19	4.1	23.28	16	23.38	23.35	-11.9	11,564	-0.10%
2022/08/18	3	23.42	9	23.46	23.45	-6	11,625	-0.05%
2022/08/17	5.3	23.46	2	23.58	23.60	3.3	11,800	0.03%
2022/08/16	0	0.00	6	23.59	23.55	-6	11,829	-0.05%
2022/08/15	3	23.57	12	23.60	23.60	-9	11,918	-0.08%
2022/08/12	3	23.49	161	23.54	23.60	-158	12,000	-1.32%	大賣/鉅額交易
2022/08/11	13	23.23	25	23.27	23.40	-12	12,096	-0.10%
2022/08/10	12	24.04	105	24.34	24.35	-93	11,935	-0.78%	大賣/
2022/08/09	37	23.64	45	23.77	23.90	-8	11,262	-0.07%
2022/08/08	24	23.44	89	23.40	23.50	-65	11,028	-0.59%
2022/08/05	0	0.00	2.1	23.23	23.30	-2.1	11,019	-0.02%
2022/08/04	4	22.93	37.1	23.08	22.95	-33.1	11,111	-0.30%
2022/08/03	14	22.90	21.9	22.99	23.00	-7.9	11,125	-0.07%
2022/08/02	8	22.95	9	23.10	23.10	-1	11,197	-0.01%
2022/08/01	14	22.99	12.4	23.27	23.25	1.6	11,344	0.01%
2022/07/29	15	23.01	10	23.10	23.10	5	11,403	0.04%
2022/07/28	18	23.06	0	23.05	23.05	18	11,334	0.16%
2022/07/27	5	22.80	19.1	22.57	22.80	-14.1	11,227	-0.13%
2022/07/26	11	22.29	3	22.28	22.35	8	11,148	0.07%
2022/07/25	0.7	22.33	7.1	22.28	22.35	-6.4	11,188	-0.06%
2022/07/22	2.2	21.94	24	22.15	22.15	-21.8	11,362	-0.19%
2022/07/21	6.1	21.74	27	22.03	22.10	-20.9	11,500	-0.18%
2022/07/20	21	21.88	9	21.99	21.70	12	11,645	0.10%
2022/07/19	3	21.73	1	21.85	21.75	2	11,751	0.02%
2022/07/18	0	21.66	6	21.68	21.75	-6	11,891	-0.05%
2022/07/15	60.2	21.53	25	21.59	21.45	35.2	12,051	0.29%
2022/07/14	27	21.90	1	22.00	21.95	26	11,957	0.22%
2022/07/13	0	21.95	22	21.89	22.00	-22	12,006	-0.18%
2022/07/12	35.7	21.44	18	21.42	21.40	17.7	12,138	0.15%
2022/07/11	16	21.96	2	21.90	21.85	14	12,138	0.12%
2022/07/08	2	22.08	2	22.28	22.15	0	12,347	0.00%
2022/07/07	9	22.07	8	22.21	22.10	1	12,433	0.01%
2022/07/06	18.3	22.25	21.7	22.28	22.10	-3.3	12,479	-0.03%
2022/07/05	0	22.60	10	22.70	22.65	-10	12,597	-0.08%
2022/07/04	9	22.31	28.2	22.50	22.40	-19.2	12,655	-0.15%
2022/07/01	39.1	22.50	11	22.37	22.40	28.1	12,965	0.22%
2022/06/30	27.6	22.74	1	22.70	22.60	26.6	13,150	0.20%
2022/06/29	23	22.98	8	23.07	23.00	15	13,125	0.11%
2022/06/28	5	23.08	16	23.21	23.20	-11	13,306	-0.08%
2022/06/27	0	23.35	3	23.32	23.15	-3	13,520	-0.02%
2022/06/24	3.1	23.02	2	23.10	23.15	1.1	13,498	0.01%
2022/06/23	5	23.00	1	23.15	22.95	4	13,480	0.03%
2022/06/22	2	22.85	10	22.80	22.85	-8	13,471	-0.06%
2022/06/21	2	23.00	38	22.83	23.05	-36	13,560	-0.27%
2022/06/20	11.2	22.38	58.2	22.62	22.25	-47	13,523	-0.35%
2022/06/17	44.1	22.65	41.2	22.65	22.65	2.9	13,356	0.02%
2022/06/16	24	23.14	23	23.28	22.90	1	13,196	0.01%
2022/06/15	50.3	22.94	26.1	23.13	23.05	24.2	13,302	0.18%
2022/06/14	1	22.65	8	22.97	23.05	-7	13,482	-0.05%
2022/06/13	30.4	22.69	24	22.70	22.75	6.4	13,591	0.05%
2022/06/10	26	23.15	1	23.25	23.20	25	13,495	0.19%
2022/06/09	30.6	23.35	0	0.00	23.45	30.6	13,551	0.23%
2022/06/08	1	23.35	1	23.40	23.45	0	13,584	0.00%
2022/06/07	5	23.33	1	23.30	23.25	4	13,725	0.03%
2022/06/06	61	23.45	0	0.00	23.50	61	13,886	0.44%
2022/06/02	1	23.20	30	23.21	23.45	-29	14,224	-0.20%
2022/06/01	11.5	23.65	1	23.80	23.45	10.5	14,595	0.07%
2022/05/31	1	23.70	1.6	23.74	23.80	-0.6	14,638	0.00%
2022/05/30	2.1	23.68	6	23.82	23.95	-3.9	14,318	-0.03%
2022/05/27	0.2	23.55	50	23.48	23.60	-49.9	14,332	-0.35%
2022/05/26	18.2	23.14	11	23.11	23.15	7.2	14,417	0.05%
2022/05/25	21.3	22.85	37	23.18	23.20	-15.7	14,590	-0.11%
2022/05/24	102.9	23.04	68	22.91	22.90	34.9	14,713	0.24%	大買/
2022/05/23	81	22.67	178.1	22.86	22.85	-97.1	14,608	-0.66%	大賣/
2022/05/20	43.1	22.48	13	22.72	22.70	30.1	14,686	0.20%
2022/05/19	72.4	22.27	4	22.43	22.40	68.4	14,552	0.47%
2022/05/18	5	22.47	157	22.54	22.90	-152	14,313	-1.06%	大賣/鉅額交易
2022/05/17	7.1	21.98	3	21.98	22.00	4.1	14,125	0.03%
2022/05/16	8.1	21.81	106.8	22.12	21.90	-98.7	14,122	-0.70%	大賣/
2022/05/13	14.1	21.92	32.8	21.79	21.90	-18.7	14,073	-0.13%
2022/05/12	96.3	21.88	22	21.93	21.80	74.3	14,082	0.53%
2022/05/11	27.1	22.22	1	22.35	22.35	26.1	13,909	0.19%
2022/05/10	143	22.10	54.1	22.24	22.35	88.9	13,929	0.64%	大買/
2022/05/09	44.7	22.35	347	22.32	22.20	-302.3	14,031	-2.15%	大賣/鉅額交易
2022/05/06	135.6	22.76	0	0.00	22.85	135.6	14,106	0.96%	大買/鉅額交易
2022/05/05	30	23.32	1	23.25	23.15	29	14,232	0.20%
2022/05/04	1.1	23.40	0	23.52	23.40	1.1	14,222	0.01%
2022/05/03	32	23.56	0	0.00	23.45	32	14,444	0.22%
2022/04/29	60.2	23.63	16	23.61	23.75	44.2	14,605	0.30%
2022/04/28	6.2	23.27	82	23.41	23.50	-75.8	14,821	-0.51%
2022/04/27	55	23.51	2	23.70	23.45	53	14,698	0.36%
2022/04/26	3.1	23.58	33.4	23.58	23.85	-30.3	14,591	-0.21%
2022/04/25	24.7	23.16	10	23.20	23.15	14.7	14,463	0.10%
2022/04/22	23	23.17	0	0.00	23.65	23	14,406	0.16%
2022/04/21	127.2	23.38	31	23.62	23.40	96.2	14,478	0.66%	大買/
2022/04/20	19.1	23.54	0	0.00	23.90	19.1	14,506	0.13%
2022/04/19	3	23.70	7	23.72	23.60	-4	14,591	-0.03%
2022/04/18	45	23.46	4	23.40	23.55	41	14,840	0.28%
2022/04/15	3.9	24.21	2	24.23	24.25	1.9	14,736	0.01%
2022/04/14	16.3	24.58	52	24.46	24.40	-35.7	14,804	-0.24%
2022/04/13	1.6	24.81	0	0.00	25.10	1.6	14,646	0.01%
2022/04/12	8.1	24.89	0	0.00	24.90	8.1	14,592	0.06%
2022/04/11	30.3	25.42	7	25.16	25.05	23.3	14,518	0.16%
2022/04/08	7.2	24.95	12.5	24.88	25.10	-5.4	14,398	-0.04%
2022/04/07	61.2	25.07	15	25.14	24.60	46.2	14,322	0.32%
2022/04/06	7.2	24.72	33.4	24.93	25.20	-26.2	13,996	-0.19%
2022/04/01	2	24.18	3.2	24.40	24.40	-1.2	13,831	-0.01%
2022/03/31	0	24.40	22	24.40	24.35	-22	13,738	-0.16%
2022/03/30	0.3	23.80	36	23.90	23.90	-35.7	13,523	-0.26%
2022/03/29	8	23.53	1	23.45	23.45	7	13,300	0.05%
2022/03/28	12.1	23.39	60	23.46	23.60	-47.9	13,273	-0.36%
2022/03/25	1.1	23.56	52	23.51	23.65	-50.9	13,233	-0.39%
2022/03/24	84.1	23.70	0	0.00	23.80	84.1	13,237	0.64%
2022/03/23	1	23.50	62	23.64	23.80	-61	13,200	-0.46%
2022/03/22	13.2	23.28	53	23.30	23.35	-39.8	13,010	-0.31%
2022/03/21	25	23.26	41.1	23.23	23.25	-16.1	13,015	-0.12%
2022/03/18	25	23.30	38.1	23.32	23.30	-13.1	12,995	-0.10%
2022/03/17	53	23.18	59	23.15	23.15	-6	12,807	-0.05%
2022/03/16	15	22.72	5	22.75	22.90	10	12,580	0.08%
2022/03/15	13.1	22.32	6.6	22.41	22.50	6.4	12,488	0.05%
2022/03/14	0	0.00	34	22.42	22.50	-34	12,499	-0.27%
2022/03/11	24.1	22.53	0	0.00	22.40	24.1	12,537	0.19%
2022/03/10	3	22.20	42.1	22.39	22.45	-39.1	12,579	-0.31%
2022/03/09	0.1	22.00	2	21.95	21.90	-1.9	12,490	-0.02%
2022/03/08	33.7	21.83	22	21.87	21.95	11.7	12,340	0.09%
2022/03/07	85.6	22.12	76	22.11	22.10	9.6	12,050	0.08%
2022/03/04	24.1	22.62	24	22.56	22.70	0.1	12,081	0.00%
2022/03/03	0.8	22.79	4	22.71	22.75	-3.2	12,055	-0.03%
2022/03/02	0	22.60	15.2	22.68	22.85	-15.2	12,185	-0.12%
2022/03/01	11	22.41	15	22.52	22.55	-4	12,038	-0.03%
2022/02/25	20.2	22.09	62	21.97	22.10	-41.8	11,805	-0.35%
2022/02/24	68.7	22.29	107.2	22.33	22.25	-38.5	11,547	-0.33%	大賣/
2022/02/23	17	22.64	0	0.00	22.65	17	11,253	0.15%
2022/02/22	18.1	22.57	10	22.55	22.65	8.1	11,348	0.07%
2022/02/21	23.1	22.73	0	0.00	22.85	23.1	11,268	0.20%
2022/02/18	125.8	22.89	2	22.90	22.85	123.8	11,336	1.09%	大買/鉅額交易
2022/02/17	6	23.00	1	23.10	23.00	5	11,369	0.04%
2022/02/16	5	22.95	6.1	23.00	22.90	-1.1	11,393	-0.01%
2022/02/15	21.1	22.80	1	22.80	22.80	20.1	11,413	0.18%
2022/02/14	56.3	22.86	3	22.88	22.85	53.3	11,401	0.47%
2022/02/11	0.1	23.15	0	23.15	23.20	0.1	11,318	0.00%
2022/02/10	71.1	23.00	5	23.16	23.20	66.1	11,283	0.59%
2022/02/09	3	22.95	22.6	23.04	23.10	-19.6	11,214	-0.18%
2022/02/08	3	22.73	11.8	22.73	22.85	-8.8	10,936	-0.08%
2022/02/07	0.1	22.25	34	22.20	22.25	-33.9	10,705	-0.32%
2022/01/26	1.3	21.82	2.1	21.86	21.85	-0.8	10,425	-0.01%
2022/01/25	17.3	21.55	1	21.60	21.70	16.3	10,423	0.16%
2022/01/24	4.2	21.74	9	21.90	21.85	-4.9	10,230	-0.05%
2022/01/21	47.6	22.01	3	21.90	21.95	44.6	10,129	0.44%
2022/01/20	14.1	22.25	1.8	22.22	22.30	12.2	9,839	0.12%
2022/01/19	4.1	22.44	1	22.40	22.40	3.1	9,743	0.03%
2022/01/18	3	22.45	12	22.46	22.55	-9	9,734	-0.09%
2022/01/17	148.1	22.48	0.2	22.44	22.45	147.9	9,626	1.54%	大買/鉅額交易
2022/01/14	31.1	22.52	4.3	22.45	22.50	26.8	9,461	0.28%
2022/01/13	11	22.55	32.4	22.54	22.60	-21.4	9,286	-0.23%
2022/01/12	2.1	22.20	2	22.13	22.35	0.1	9,075	0.00%
2022/01/11	14	22.05	13	22.04	22.20	1	8,965	0.01%
2022/01/10	6	21.85	18.1	21.94	22.00	-12.1	8,682	-0.14%
2022/01/07	1.2	21.59	5	21.60	21.60	-3.8	8,566	-0.04%
2022/01/06	2.1	21.20	10.9	21.30	21.30	-8.8	8,414	-0.10%
2022/01/05	2	21.15	10	21.15	21.20	-8	8,343	-0.10%
2022/01/04	7.7	21.06	0	0.00	21.10	7.7	8,421	0.09%
2022/01/03	33.7	21.28	0	0.00	21.05	33.7	8,416	0.40%
2021/12/30	11.7	21.25	0	0.00	21.20	11.7	8,390	0.14%
2021/12/29	1	21.15	52	21.15	21.25	-51	8,526	-0.60%
2021/12/28	1	21.15	8.9	20.97	21.15	-7.8	8,505	-0.09%
2021/12/27	122	20.95	1	20.90	20.95	121	8,505	1.42%	大買/鉅額交易
2021/12/23	110	20.90	0	0.00	20.95	110	8,790	1.25%	大買/鉅額交易
2021/12/22	3	20.80	0	0.00	20.85	3	8,956	0.03%
2021/12/21	62.1	20.85	42.4	20.81	20.90	19.7	9,031	0.22%
2021/12/20	57	20.80	0	0.00	20.80	57	9,052	0.63%
2021/12/17	0.5	20.89	0	0.00	21.00	0.5	9,043	0.01%
2021/12/16	1.4	20.81	0	20.90	20.80	1.4	9,053	0.02%
2021/12/15	7.1	20.82	1	20.80	20.80	6.1	9,468	0.06%
2021/12/14	1	20.85	0	0.00	20.95	1	9,842	0.01%
2021/12/13	1.4	21.01	36.3	21.09	21.05	-34.8	10,125	-0.34%
2021/12/10	1.8	21.02	0	0.00	21.00	1.8	10,328	0.02%
2021/12/09	1	20.85	4.1	21.00	21.00	-3.1	10,456	-0.03%
2021/12/08	12.3	20.83	103	20.85	20.90	-90.7	10,635	-0.85%	大賣/
2021/12/07	13	20.66	6.5	20.81	20.80	6.5	10,683	0.06%
2021/12/06	3.7	20.59	19.5	20.59	20.70	-15.8	10,698	-0.15%
2021/12/03	0	20.65	2	20.60	20.60	-2	10,788	-0.02%
2021/12/02	0.1	20.55	7	20.46	20.55	-6.9	10,753	-0.06%
2021/12/01	3	20.35	10.3	20.55	20.60	-7.3	10,836	-0.07%
2021/11/30	25.6	20.23	0	0.00	20.20	25.6	10,988	0.23%
2021/11/29	15	20.48	0	0.00	20.45	15	10,680	0.14%
2021/11/26	33.8	20.64	304	20.64	20.55	-270.2	10,784	-2.51%	大賣/鉅額交易
2021/11/25	49	20.77	0	0.00	20.85	49	10,914	0.45%
2021/11/24	1.4	20.94	3.2	20.89	20.80	-1.8	11,235	-0.02%
2021/11/23	26.4	20.76	1.4	20.81	20.75	25	11,761	0.21%
2021/11/22	4.1	20.89	0	0.00	20.90	4.1	12,009	0.03%
2021/11/19	37.5	21.03	0	0.00	20.95	37.5	12,108	0.31%
2021/11/18	0	0.00	6	21.27	21.20	-6	12,194	-0.05%
2021/11/17	1.8	21.00	1	21.05	21.10	0.8	12,132	0.01%
2021/11/16	11	20.93	1	20.90	20.95	10	12,146	0.08%
2021/11/15	4	20.90	1.8	20.92	20.90	2.3	12,319	0.02%
2021/11/12	12	20.71	31.6	20.75	20.75	-19.6	12,284	-0.16%
2021/11/11	42	20.62	4.7	20.59	20.50	37.2	12,409	0.30%
2021/11/10	10.2	20.55	0	0.00	20.60	10.2	12,565	0.08%
2021/11/09	0	0.00	10.9	20.45	20.45	-10.9	12,575	-0.09%
2021/11/08	6	20.40	0	0.00	20.40	6	12,673	0.05%
2021/11/05	13.1	20.30	1.1	20.31	20.35	12.1	12,833	0.09%
2021/11/04	4.9	20.35	2	20.35	20.30	2.9	12,860	0.02%
2021/11/03	4	20.36	0	0.00	20.40	4	12,953	0.03%
2021/11/02	41	20.42	1	20.45	20.45	40	13,079	0.31%
2021/11/01	3	20.33	0.1	20.42	20.35	2.9	13,153	0.02%
2021/10/29	14	20.35	0	20.40	20.35	14	13,166	0.11%
2021/10/28	16	20.40	1.1	20.40	20.40	14.9	13,083	0.11%
2021/10/27	18	20.39	0	0.00	20.35	18	13,141	0.14%
2021/10/26	1.1	20.36	9	20.44	20.50	-7.9	13,242	-0.06%
2021/10/25	40.6	20.30	0	20.40	20.35	40.6	13,196	0.31%
2021/10/22	1.2	20.35	2.4	20.38	20.30	-1.2	13,305	-0.01%
2021/10/21	31.8	20.35	0.1	20.40	20.35	31.7	13,380	0.24%
2021/10/20	1	20.25	1.3	20.34	20.35	-0.3	13,479	0.00%
2021/10/19	2	20.30	0.1	20.30	20.25	1.9	13,555	0.01%
2021/10/18	0.7	20.35	4	20.29	20.30	-3.3	13,762	-0.02%
2021/10/15	13.4	20.15	3.9	20.15	20.20	9.5	13,910	0.07%
2021/10/14	2.1	20.10	4	20.15	20.05	-1.9	13,957	-0.01%
2021/10/13	1	20.10	10	20.13	20.10	-8.9	14,078	-0.06%
2021/10/12	6.5	20.05	3.1	20.14	20.10	3.4	14,197	0.02%
2021/10/08	3.8	20.28	0.3	20.25	20.15	3.5	14,142	0.03%
2021/10/07	0	0.00	6.4	20.27	20.30	-6.4	14,243	-0.04%
2021/10/06	24.5	20.06	26	20.19	20.20	-1.5	14,303	-0.01%
2021/10/05	12	20.14	1	20.10	20.10	11	14,382	0.08%
2021/10/04	22	20.18	5	20.30	20.20	17	14,455	0.12%
2021/10/01	74	20.16	9	20.16	20.25	65	14,398	0.45%
2021/09/30	2.6	20.33	0.2	20.40	20.40	2.4	14,205	0.02%
2021/09/29	3	20.23	2	20.30	20.35	1	14,165	0.01%
2021/09/28	7	20.42	1.3	20.46	20.45	5.7	14,079	0.04%
2021/09/27	1.2	20.57	2	20.58	20.55	-0.8	14,037	-0.01%
2021/09/23	75	20.30	4	20.44	20.45	71	13,983	0.51%
2021/09/22	76.1	20.05	63.2	20.10	20.15	12.8	13,981	0.09%
2021/09/17	3.5	20.64	44.5	20.61	20.50	-41	13,614	-0.30%
2021/09/16	8	20.57	212	20.52	20.55	-204	13,223	-1.54%	大賣/鉅額交易
2021/09/15	96	21.10	22	21.13	21.10	74	12,919	0.57%
2021/09/14	9.3	21.10	28	21.12	21.15	-18.7	12,725	-0.15%
2021/09/13	230	21.04	41.4	21.00	21.05	188.6	12,555	1.50%	大買/鉅額交易
2021/09/10	8	20.90	10	20.92	20.95	-2	12,417	-0.02%
2021/09/09	66.1	20.85	1	20.85	20.80	65.1	12,590	0.52%
2021/09/08	1.1	20.95	104	20.90	20.90	-102.9	12,510	-0.82%	大賣/鉅額交易
2021/09/07	4.9	20.88	2	20.85	20.90	2.9	12,485	0.02%
2021/09/06	76	20.97	26	20.92	20.95	50	12,482	0.40%
2021/09/03	4	20.75	47.3	20.82	20.95	-43.3	12,341	-0.35%
2021/09/02	11	20.64	24	20.59	20.65	-13	12,183	-0.11%
2021/09/01	15	20.68	1	20.65	20.60	14	12,052	0.12%
2021/08/31	10.5	20.74	79	20.67	20.90	-68.6	11,840	-0.58%
2021/08/30	79	20.46	15.5	20.61	20.70	63.5	11,577	0.55%
2021/08/27	145.1	20.28	47.7	20.24	20.45	97.4	11,224	0.87%	大買/
2021/08/26	1	19.85	6.5	19.97	19.95	-5.5	10,698	-0.05%
2021/08/25	16	19.81	41.2	19.85	19.90	-25.2	10,523	-0.24%
2021/08/24	1	19.70	4	19.74	19.80	-3	10,427	-0.03%
2021/08/23	14	19.55	36	19.56	19.50	-22	10,279	-0.21%
2021/08/20	2	19.45	24	19.55	19.60	-22	10,324	-0.21%
2021/08/19	20	19.52	40	19.50	19.50	-20	10,540	-0.19%
2021/08/18	14	19.69	1	19.65	19.75	13	10,374	0.13%
2021/08/17	1	19.50	15	19.56	19.75	-14	10,361	-0.14%
2021/08/16	11	19.52	11	19.60	19.60	0	10,193	0.00%
2021/08/13	6	19.68	50	19.70	19.70	-44	10,051	-0.44%
2021/08/12	0	0.00	0.3	19.70	19.80	-0.3	10,022	0.00%
2021/08/11	12.5	19.71	7.8	19.72	19.80	4.7	9,922	0.05%
2021/08/10	11	19.63	0	19.65	19.65	11	9,839	0.11%
2021/08/09	21	19.50	2	19.73	19.75	19	10,120	0.19%
2021/08/06	5.1	19.50	2	19.68	19.70	3.1	10,091	0.03%
2021/08/05	1.7	19.63	15.2	19.62	19.70	-13.5	10,269	-0.13%
2021/08/04	11.1	19.50	2	19.55	19.55	9.1	10,852	0.08%
2021/08/03	3.1	19.40	0	0.00	19.50	3.1	11,048	0.03%
2021/08/02	42.3	19.37	13.7	19.42	19.50	28.6	11,217	0.25%
2021/07/30	5.1	19.31	5	19.35	19.30	0.1	11,201	0.00%
2021/07/29	2.1	19.30	17.3	19.41	19.45	-15.1	11,192	-0.14%
2021/07/28	3.1	19.20	0	0.00	19.35	3.1	11,299	0.03%
2021/07/27	10	19.30	1.4	19.35	19.40	8.6	11,570	0.07%
2021/07/26	10.2	19.33	3.1	19.45	19.35	7.1	11,866	0.06%
2021/07/23	0.3	19.45	3	19.48	19.45	-2.7	11,931	-0.02%
2021/07/22	4	19.38	11.4	19.38	19.45	-7.4	12,126	-0.06%
2021/07/21	0.7	19.10	2	19.13	19.15	-1.3	12,493	-0.01%
2021/07/20	19	19.04	3.3	19.10	19.05	15.7	12,603	0.12%
2021/07/19	8	19.04	32	19.03	19.20	-24	12,564	-0.19%
2021/07/16	2	19.00	13	19.09	19.10	-11	12,609	-0.09%
2021/07/15	12.2	18.99	4.5	18.97	19.00	7.7	12,598	0.06%
2021/07/14	34.5	18.95	8.3	18.93	18.95	26.2	12,695	0.21%
2021/07/13	8.3	18.92	13.1	18.95	19.00	-4.8	12,744	-0.04%
2021/07/12	184	18.90	14.4	18.86	18.80	169.7	12,765	1.33%	大買/鉅額交易
2021/07/09	11	18.47	0.1	18.65	18.65	10.9	12,795	0.09%
2021/07/08	4	18.61	60.1	18.60	18.60	-56.1	12,882	-0.44%
2021/07/07	9	18.55	21.1	18.55	18.60	-12.1	13,004	-0.09%
2021/07/06	0	18.50	16	18.53	18.60	-16	13,095	-0.12%
2021/07/05	2	18.43	29.6	18.47	18.40	-27.6	13,124	-0.21%
2021/07/02	0	0.00	2	18.33	18.30	-2	13,086	-0.02%
2021/07/01	8	18.33	0.1	18.35	18.35	7.9	13,130	0.06%
2021/06/30	5	18.41	15.3	18.49	18.45	-10.3	13,210	-0.08%
2021/06/29	14	18.45	1	18.40	18.40	13	13,254	0.10%
2021/06/28	2	18.50	7.6	18.51	18.55	-5.6	13,360	-0.04%
2021/06/25	0	0.00	13	18.40	18.45	-13	13,526	-0.10%
2021/06/24	0	0.00	2.4	18.39	18.30	-2.4	13,573	-0.02%
2021/06/23	0	0.00	1.3	18.34	18.25	-1.3	13,662	-0.01%
2021/06/22	61.5	18.10	6	18.20	18.20	55.5	13,625	0.41%
2021/06/21	11	18.04	220	18.08	18.10	-209	13,658	-1.53%	大賣/鉅額交易
2021/06/18	32	18.17	1	18.20	18.10	31	13,578	0.23%
2021/06/17	3	18.15	0	0.00	18.25	3	13,394	0.02%
2021/06/16	4	18.21	0.5	18.25	18.35	3.5	13,596	0.03%
2021/06/15	4	18.23	2	18.25	18.30	2	13,561	0.01%
2021/06/11	2	18.25	52.1	18.30	18.25	-50.1	13,704	-0.37%
2021/06/10	20	18.15	30	18.30	18.30	-10	13,905	-0.07%
2021/06/09	13	18.20	0	0.00	18.20	13	13,931	0.09%
2021/06/08	9.3	18.23	0	0.00	18.30	9.3	13,996	0.07%
2021/06/07	4	18.20	0	0.00	18.20	4	14,185	0.03%
2021/06/04	2	18.30	12	18.30	18.30	-10	14,237	-0.07%
2021/06/03	1	18.30	0	0.00	18.40	1	14,414	0.01%
2021/06/02	10	18.38	6.5	18.46	18.40	3.5	14,503	0.02%
2021/06/01	3	18.23	52	18.25	18.30	-49	14,492	-0.34%
2021/05/31	4.8	18.22	4	18.25	18.25	0.8	14,649	0.01%
2021/05/28	2	18.15	78	18.17	18.15	-76	14,824	-0.51%
2021/05/27	2	17.98	48	17.98	18.15	-46	14,871	-0.31%
2021/05/25	223	18.05	4	18.05	18.00	219	14,969	1.46%	大買/鉅額交易
2021/05/24	110	17.95	0	0.00	17.95	110	15,054	0.73%	大買/鉅額交易
2021/05/21	1	17.95	5	17.95	18.05	-4	15,186	-0.03%
2021/05/20	3	17.90	9.7	17.91	17.85	-6.7	15,259	-0.04%
2021/05/19	1	17.95	12	18.00	17.90	-11	15,291	-0.07%
2021/05/18	1	18.05	4	17.83	18.05	-3	15,376	-0.02%
2021/05/17	19.3	17.77	143.5	17.77	17.60	-124.2	15,525	-0.80%	大賣/鉅額交易
2021/05/14	20.4	17.94	0	0.00	18.05	20.4	15,264	0.13%
2021/05/13	15.4	17.86	3	18.05	17.85	12.4	15,148	0.08%
2021/05/12	67.5	18.23	11	18.35	17.95	56.5	14,846	0.38%
2021/05/11	18	18.79	95	18.80	18.70	-77	14,208	-0.54%
2021/05/10	1.5	19.00	73.2	19.06	19.10	-71.7	14,073	-0.51%
2021/05/07	1.2	18.92	1	18.90	18.90	0.2	14,200	0.00%
2021/05/06	0	0.00	28	18.77	18.90	-28	14,360	-0.19%
2021/05/05	7.1	18.65	7	18.60	18.60	0.1	14,349	0.00%
2021/05/04	51.2	18.55	17	18.73	18.55	34.2	14,263	0.24%
2021/05/03	38.1	18.70	23	18.67	18.70	15.1	13,977	0.11%
2021/04/29	20.1	19.01	18.8	18.99	19.00	1.3	13,824	0.01%
2021/04/28	26.5	19.06	9.6	19.07	19.10	16.9	13,688	0.12%
2021/04/27	217.2	19.25	443	19.34	19.25	-225.8	13,701	-1.65%	大買/大賣/鉅額交易
2021/04/26	6	19.48	51.6	19.66	19.80	-45.6	13,132	-0.35%
2021/04/23	6	19.40	4	19.38	19.45	2	12,946	0.02%
2021/04/22	3	19.45	55	19.45	19.50	-52	12,998	-0.40%
2021/04/21	55.9	19.50	6	19.46	19.45	49.9	12,883	0.39%
2021/04/20	1	19.55	3	19.62	19.65	-2	12,834	-0.02%
2021/04/19	8.5	19.31	2.2	19.45	19.50	6.3	12,726	0.05%
2021/04/16	15.1	19.22	83.5	19.17	19.25	-68.4	12,615	-0.54%
2021/04/15	30.8	19.18	9.1	19.20	19.20	21.7	12,660	0.17%
2021/04/14	11.1	18.95	118.1	18.97	19.00	-107	12,435	-0.86%	大賣/鉅額交易
2021/04/13	3	18.85	73.1	18.80	18.80	-70.1	12,321	-0.57%
2021/04/12	6.2	18.59	11	18.56	18.60	-4.8	12,221	-0.04%
2021/04/09	8.4	18.56	46.4	18.60	18.55	-38	12,179	-0.31%
2021/04/08	24.1	18.70	5	18.70	18.65	19.1	12,192	0.16%
2021/04/07	50.2	18.70	1.5	18.67	18.75	48.7	12,406	0.39%
2021/04/06	6.2	18.68	12.1	18.71	18.70	-5.9	12,315	-0.05%
2021/04/01	1	18.60	14.1	18.70	18.65	-13.1	12,249	-0.11%
2021/03/31	8	18.64	43.3	18.65	18.65	-35.3	12,180	-0.29%
2021/03/30	2	18.53	13	18.57	18.60	-11	12,000	-0.09%
2021/03/29	164	18.40	17.2	18.45	18.45	146.8	11,801	1.24%	大買/鉅額交易
2021/03/26	4.3	18.39	0	0.00	18.35	4.3	11,753	0.04%
2021/03/25	12	18.30	0	18.30	18.35	12	11,694	0.10%
2021/03/24	1	18.20	12	18.25	18.25	-11	11,846	-0.09%
2021/03/23	2.1	18.25	0	0.00	18.20	2.1	11,824	0.02%
2021/03/22	146	18.25	1	18.25	18.20	145	11,895	1.22%	大買/鉅額交易
2021/03/19	76.2	18.29	1	18.15	18.30	75.2	11,924	0.63%
2021/03/18	11.1	18.46	6	18.51	18.35	5.1	11,716	0.04%
2021/03/17	59.1	18.40	0	0.00	18.40	59.1	11,720	0.50%
2021/03/16	4	18.54	38	18.55	18.55	-34	11,608	-0.29%
2021/03/15	2.7	18.38	25	18.39	18.35	-22.3	11,566	-0.19%
2021/03/12	2.1	18.30	10	18.25	18.35	-7.9	11,730	-0.07%
2021/03/11	1.2	18.34	6	18.30	18.30	-4.8	11,793	-0.04%
2021/03/10	2	18.23	7.1	18.27	18.30	-5.1	11,705	-0.04%
2021/03/09	17.4	18.30	24	18.25	18.30	-6.6	11,697	-0.06%
2021/03/08	9	18.05	50	18.15	18.00	-41	11,582	-0.35%
2021/03/05	12.1	18.00	0	0.00	18.05	12.1	11,527	0.10%
2021/03/04	55.1	18.04	0.8	18.05	18.15	54.3	12,006	0.45%
2021/03/03	0	0.00	11	18.22	18.20	-11	11,946	-0.09%
2021/03/02	2.1	18.08	0	0.00	18.00	2.1	11,757	0.02%
2021/02/26	5.1	18.10	6.2	18.13	18.15	-1.1	11,657	-0.01%
2021/02/25	5	18.30	89.5	18.25	18.30	-84.5	11,385	-0.74%
2021/02/24	1	18.25	2	18.20	18.20	-1	11,299	-0.01%
2021/02/23	1	18.05	17.2	18.09	18.15	-16.2	11,252	-0.14%
2021/02/22	13	17.98	22	18.00	17.90	-9	11,144	-0.08%
2021/02/19	12.1	17.83	15	17.79	17.90	-2.9	11,139	-0.03%
2021/02/18	10	17.94	11	17.93	17.90	-1	11,114	-0.01%
2021/02/17	252.1	17.57	8.4	17.77	17.80	243.7	11,076	2.20%	大買/鉅額交易
2021/02/05	14	17.43	44.8	17.41	17.45	-30.8	10,857	-0.28%
2021/02/04	4	17.40	27	17.38	17.40	-23	10,894	-0.21%
2021/02/03	8	17.34	15	17.30	17.40	-7	11,101	-0.06%
2021/02/02	4.1	17.29	101	17.30	17.25	-96.9	11,225	-0.86%	大賣/
2021/02/01	22.1	17.30	10	17.35	17.20	12.1	11,234	0.11%
2021/01/29	58.1	17.20	2	17.20	17.15	56.1	11,168	0.50%
2021/01/28	21.2	17.32	0	0.00	17.30	21.2	10,905	0.19%
2021/01/27	6.5	17.45	0	0.00	17.40	6.5	10,698	0.06%
2021/01/26	2.4	17.46	12.7	17.44	17.45	-10.3	10,625	-0.10%
2021/01/25	10.1	17.49	0	0.00	17.50	10.1	10,620	0.10%
2021/01/22	16.5	17.48	7.5	17.55	17.45	9	10,667	0.08%
2021/01/21	8	17.71	15	17.75	17.60	-7	10,581	-0.07%
2021/01/20	18.2	17.68	3	17.63	17.60	15.2	10,516	0.14%
2021/01/19	2	17.93	0	0.00	17.90	2	10,212	0.02%
2021/01/18	18	17.89	1	17.85	17.90	17	10,180	0.17%
2021/01/15	1	18.05	0	0.00	17.95	1	10,097	0.01%
2021/01/14	0	0.00	25	18.20	18.15	-25	10,015	-0.25%
2021/01/13	6	18.16	56	18.17	18.15	-50	10,011	-0.50%
2021/01/12	14	18.06	11.9	18.14	18.05	2.1	10,006	0.02%
2021/01/11	25	18.25	12.7	18.21	18.30	12.3	9,971	0.12%
2021/01/08	15	18.27	18	18.13	18.30	-3	9,947	-0.03%
2021/01/07	12	18.10	3.1	18.10	18.10	8.9	9,772	0.09%
2021/01/06	16	18.01	1	18.05	18.00	15	9,778	0.15%
2021/01/05	32	18.11	51	18.19	18.20	-19	9,749	-0.19%
2021/01/04	52.2	18.09	1	18.05	18.15	51.2	9,757	0.52%
2020/12/31	99	18.25	31.1	18.25	18.25	67.9	9,683	0.70%
2020/12/30	27	18.29	1	18.05	18.35	26	9,616	0.27%
2020/12/29	0.2	17.95	3	17.90	17.95	-2.8	9,377	-0.03%
2020/12/28	3	17.93	1	17.90	17.95	2	9,414	0.02%
2020/12/25	0	17.90	0	0.00	17.90	0	9,421	0.00%
2020/12/24	3	17.75	102.1	17.80	17.75	-99.1	9,443	-1.05%	大賣/
2020/12/23	1	17.70	1	17.70	17.70	0	9,477	0.00%
2020/12/22	52	17.80	0	0.00	17.75	52	9,566	0.54%
2020/12/21	151.1	17.85	0	0.00	17.95	151.1	9,821	1.54%	大買/鉅額交易
2020/12/18	1	17.75	108	17.70	17.65	-107	9,876	-1.08%	大賣/鉅額交易
2020/12/17	11	17.75	10	17.70	17.80	1	9,776	0.01%
2020/12/16	38.2	17.80	0.4	17.81	17.85	37.7	9,787	0.39%
2020/12/15	45.3	17.64	0	17.75	17.65	45.3	9,774	0.46%
2020/12/14	4	17.76	0.2	17.80	17.75	3.8	9,665	0.04%
2020/12/11	33.5	17.69	5.1	17.75	17.75	28.4	9,673	0.29%
2020/12/10	6	17.79	61	17.75	17.70	-55	9,566	-0.57%
2020/12/09	13.1	17.69	224	17.65	17.70	-210.9	9,546	-2.21%	大賣/鉅額交易
2020/12/08	30	17.88	30	17.85	17.80	0	9,439	0.00%
2020/12/07	20.1	18.05	201	18.05	18.10	-180.9	9,191	-1.97%	大賣/鉅額交易
2020/12/04	1.2	18.15	4	18.15	18.20	-2.8	9,112	-0.03%
2020/12/03	1	18.00	31.3	18.00	18.05	-30.3	9,059	-0.33%
2020/12/02	11.1	18.05	0	0.00	18.10	11.1	9,028	0.12%
2020/12/01	6.2	18.05	3	18.05	18.15	3.2	9,127	0.04%
2020/11/30	73.6	18.09	1.1	18.15	18.15	72.5	9,133	0.79%
2020/11/27	66	18.19	0	0.00	18.25	66	8,684	0.76%
2020/11/26	31	18.25	0	0.00	18.35	31	8,699	0.36%
2020/11/25	0.5	18.30	0	0.00	18.25	0.5	8,971	0.01%
2020/11/24	42.2	18.20	0	0.00	18.25	42.2	8,954	0.47%
2020/11/23	0	0.00	0.2	18.45	18.40	-0.2	8,948	0.00%
2020/11/20	1	18.35	0.1	18.45	18.40	0.9	8,892	0.01%
2020/11/19	0	0.00	2	18.45	18.55	-2	8,887	-0.02%
2020/11/18	0	0.00	108.9	18.50	18.60	-108.9	8,887	-1.22%	大賣/鉅額交易
2020/11/17	0	0.00	3	18.43	18.50	-3	8,824	-0.03%
2020/11/16	0	0.00	7	18.46	18.50	-7	9,026	-0.08%
2020/11/13	3	18.20	190	18.24	18.30	-187	9,039	-2.07%	大賣/鉅額交易
2020/11/12	59	18.26	98.6	18.30	18.30	-39.6	9,077	-0.44%
2020/11/11	68	18.33	5.1	18.47	18.60	62.9	9,078	0.69%
2020/11/10	5	18.10	29.6	18.07	18.15	-24.6	8,999	-0.27%
2020/11/09	140	17.94	2.4	17.93	17.95	137.6	9,418	1.46%	大買/鉅額交易
2020/11/06	2.1	17.68	0	0.00	17.70	2.1	9,719	0.02%
2020/11/05	43.9	17.62	2	17.60	17.65	41.9	10,049	0.42%
2020/11/04	1	17.45	1	17.55	17.50	0	10,219	0.00%
2020/11/03	0	0.00	4	17.53	17.55	-4	10,329	-0.04%
2020/11/02	0	0.00	12	17.20	17.45	-12	10,413	-0.12%
2020/10/30	53.2	17.20	0	0.00	17.20	53.2	10,425	0.51%
2020/10/29	9.8	17.29	0.1	17.50	17.25	9.7	10,416	0.09%
2020/10/28	3.3	17.42	0	0.00	17.45	3.3	10,413	0.03%
2020/10/27	2.2	17.46	4	17.40	17.45	-1.8	10,478	-0.02%
2020/10/26	0.1	17.65	0	0.00	17.50	0.1	10,548	0.00%
2020/10/23	2	17.43	0	0.00	17.40	2	10,651	0.02%
2020/10/21	7	17.34	0	0.00	17.30	7	10,929	0.06%
2020/10/20	9.2	17.35	0	0.00	17.40	9.2	10,978	0.08%
2020/10/19	35	17.49	0.2	17.50	17.40	34.8	10,950	0.32%
2020/10/16	8	17.44	0	0.00	17.40	8	10,964	0.07%
2020/10/15	7	17.55	0	0.00	17.50	7	10,986	0.06%
2020/10/14	20.1	17.65	0	0.00	17.55	20.1	11,015	0.18%
2020/10/13	4	17.58	0	0.00	17.55	4	10,979	0.04%
2020/10/12	0	17.90	1	17.90	17.80	-0.9	10,960	-0.01%
2020/10/08	12	17.78	0	0.00	17.80	12	11,029	0.11%
2020/10/07	5.1	17.87	86	17.85	17.80	-80.9	11,093	-0.73%
2020/10/06	1.1	17.82	2.1	17.85	17.90	-1	11,200	-0.01%
2020/10/05	86	17.71	6	17.70	17.75	80	11,246	0.71%
2020/09/30	103.6	17.80	2	17.70	17.65	101.6	11,276	0.90%	大買/鉅額交易
2020/09/28	2	17.73	1	17.75	17.75	1	11,378	0.01%
2020/09/25	1	17.25	6.1	17.50	17.50	-5.1	11,471	-0.04%
2020/09/24	30.9	17.40	2	17.25	17.25	28.9	11,389	0.25%
2020/09/23	15.8	17.68	0	0.00	17.70	15.8	11,189	0.14%
2020/09/22	9	17.83	0	0.00	17.80	9	11,077	0.08%
2020/09/21	4	17.96	0	0.00	17.95	4	11,089	0.04%
2020/09/18	3	18.07	23	18.05	18.15	-20	11,113	-0.18%
2020/09/17	1	18.05	0.2	18.15	18.00	0.8	11,057	0.01%
2020/09/16	0.8	18.25	3	18.15	18.15	-2.2	11,101	-0.02%
2020/09/15	2	18.10	2.3	18.12	18.15	-0.3	11,089	0.00%
2020/09/14	11	18.00	0	0.00	18.10	11	11,297	0.10%
2020/09/11	15	17.96	35	18.01	18.10	-20	11,344	-0.18%
2020/09/10	1.1	17.96	0	0.00	18.05	1.1	11,362	0.01%
2020/09/09	2	17.95	0	0.00	18.00	2	11,490	0.02%
2020/09/08	1	18.00	1	18.00	18.10	0	11,601	0.00%
2020/09/07	0.2	18.10	102.1	17.90	18.00	-101.9	11,831	-0.86%	大賣/鉅額交易
2020/09/04	20	17.89	1	18.00	17.80	19	11,982	0.16%
2020/09/03	1	18.10	0	0.00	18.00	1	11,939	0.01%
2020/09/02	10	18.00	50	18.05	18.00	-40	11,980	-0.33%
2020/09/01	13	18.10	12	18.13	18.05	1	11,996	0.01%
2020/08/31	39	18.19	6	18.45	18.05	33	11,938	0.28%
2020/08/28	6	18.36	4	18.40	18.45	2	11,760	0.02%
2020/08/27	19	18.36	15	18.36	18.40	4	11,945	0.03%
2020/08/26	102	18.40	0.3	18.55	18.50	101.7	11,945	0.85%	大買/鉅額交易
2020/08/25	33	18.50	0	0.00	18.45	33	12,090	0.27%
2020/08/24	23	18.46	2	18.40	18.40	21	12,362	0.17%
2020/08/21	9	18.56	1	18.50	18.60	8	12,414	0.06%
2020/08/20	46	18.56	5	18.50	18.45	41	12,423	0.33%
2020/08/19	11	18.83	2	18.85	18.80	9	12,273	0.07%
2020/08/18	3	18.83	2	18.80	18.90	1	12,200	0.01%
2020/08/17	14	18.80	0	0.00	18.80	14	12,283	0.11%
2020/08/14	41	18.84	1	18.80	18.80	40	12,268	0.33%
2020/08/13	44	18.83	74	18.85	18.95	-30	12,163	-0.25%
2020/08/12	23.7	20.11	16	20.13	20.15	7.7	11,672	0.07%
2020/08/11	135.8	20.22	15	20.17	20.15	120.8	11,323	1.07%	大買/鉅額交易
2020/08/10	10	20.30	109	20.30	20.30	-99	11,058	-0.90%	大賣/
2020/08/07	326	20.40	1	20.40	20.40	325	10,928	2.97%	大買/鉅額交易
2020/08/06	5	20.34	7	20.33	20.40	-2	10,860	-0.02%
2020/08/05	0	0.00	5.1	20.10	20.15	-5.1	10,867	-0.05%
2020/08/04	12	20.05	1	20.05	20.00	11	10,947	0.10%
2020/08/03	2	20.00	12	20.01	20.00	-10	10,886	-0.09%
2020/07/31	10	20.13	4	20.10	20.10	6	10,802	0.06%
2020/07/30	4	20.13	0	0.00	20.15	4	10,800	0.04%
2020/07/29	61	20.12	50	20.20	20.00	11	10,778	0.10%
2020/07/28	8	19.87	1.6	19.95	19.95	6.4	10,876	0.06%
2020/07/27	11	19.93	0	0.00	19.85	11	11,090	0.10%
2020/07/24	55	20.05	2	20.05	20.00	53	11,168	0.47%
2020/07/23	9	20.09	1	20.10	20.15	8	11,310	0.07%
2020/07/22	2	20.13	2	20.20	20.20	0	11,440	0.00%
2020/07/17	21	20.12	103	20.20	20.10	-82	11,630	-0.71%	大賣/
2020/07/16	21	20.13	0	0.00	20.05	21	11,941	0.18%
2020/07/15	8	20.09	18	20.11	20.20	-10	11,980	-0.08%
2020/07/14	12	20.06	2	20.05	20.05	10	12,057	0.08%
2020/07/13	102	20.10	4.4	20.09	20.05	97.6	12,172	0.80%	大買/
2020/07/10	4	20.09	11	20.10	20.15	-7	12,355	-0.06%
2020/07/09	6	20.20	3	20.25	20.20	3	12,516	0.02%
2020/07/08	1	20.25	11.1	20.30	20.35	-10.1	12,750	-0.08%
2020/07/07	4.1	20.34	6.1	20.35	20.35	-2	12,910	-0.02%
2020/07/06	1	20.35	7	20.36	20.50	-6	12,931	-0.05%
2020/07/03	12	20.19	55	20.15	20.15	-43	12,943	-0.33%
2020/07/02	12.4	20.10	11	20.11	20.10	1.4	13,072	0.01%
2020/07/01	0	0.00	2	20.05	20.05	-2	13,325	-0.02%
2020/06/30	10	20.10	2	19.95	20.00	8	13,492	0.06%
2020/06/29	3	19.82	0	0.00	19.90	3	13,603	0.02%
2020/06/24	2	20.00	4	19.98	19.90	-2	13,766	-0.01%
2020/06/23	50	19.90	2	19.95	19.90	48	14,052	0.34%
2020/06/22	4	19.81	6	19.84	19.90	-2	14,208	-0.01%
2020/06/19	10	19.80	5	19.90	19.80	5	14,771	0.03%
2020/06/18	12	19.90	15	20.10	19.90	-3	14,923	-0.02%
2020/06/17	2	19.90	0	0.00	20.10	2	15,146	0.01%
2020/06/16	0	0.00	21	20.05	19.95	-21	15,907	-0.13%
2020/06/15	28	19.71	36	19.75	19.70	-8	16,606	-0.05%
2020/06/12	83	19.67	211.8	19.75	19.80	-128.8	17,069	-0.75%	大賣/鉅額交易
2020/06/11	13.1	20.12	3	20.05	20.05	10.1	17,638	0.06%
2020/06/10	3	20.37	11.8	20.31	20.40	-8.8	17,954	-0.05%
2020/06/09	16	20.34	100	20.30	20.35	-84	18,635	-0.45%
2020/06/08	2	20.30	17	20.39	20.35	-15	19,268	-0.08%
2020/06/05	1	20.15	0	20.30	20.20	1	19,397	0.01%
2020/06/04	20	20.30	0	0.00	20.25	20	19,814	0.10%
2020/06/03	1	20.20	1	20.20	20.30	0	20,194	0.00%
2020/06/02	120	19.86	0	0.00	19.90	120	20,134	0.60%	大買/鉅額交易
2020/06/01	88	19.70	8	19.68	19.65	80	20,134	0.40%
2020/05/29	21	19.40	15	19.53	19.45	6	20,023	0.03%
2020/05/28	106	19.46	90	19.60	19.50	16	19,771	0.08%	大買/
2020/05/27	12.4	19.46	3	19.48	19.50	9.4	20,080	0.05%
2020/05/26	0.7	19.50	251	19.45	19.40	-250.3	20,220	-1.24%	大賣/鉅額交易
2020/05/25	17	19.16	0	0.00	19.20	17	20,268	0.08%
2020/05/22	5	19.17	0	0.00	19.10	5	20,435	0.02%
2020/05/21	2	19.43	2	19.45	19.40	0	20,539	0.00%
2020/05/20	0	0.00	1	19.40	19.40	-1	20,653	0.00%
2020/05/19	0	0.00	10	19.30	19.30	-10	20,766	-0.05%
2020/05/18	0	0.00	1	19.05	19.00	-1	20,864	0.00%
2020/05/15	2	19.08	0	0.00	19.00	2	20,810	0.01%
2020/05/14	4	19.08	0	0.00	19.05	4	20,703	0.02%
2020/05/13	3	19.18	5	19.17	19.20	-2	20,668	-0.01%
2020/05/12	10	19.18	22	19.16	19.15	-12	20,684	-0.06%
2020/05/11	21	19.44	1.5	19.48	19.35	19.5	20,613	0.09%
2020/05/08	24	19.05	0	0.00	19.05	24	20,489	0.12%
2020/05/07	37	19.00	19	18.98	18.95	18	20,559	0.09%
2020/05/06	7	18.98	21	19.02	18.95	-14	20,609	-0.07%
2020/05/05	2	19.08	14	19.11	19.05	-12	20,639	-0.06%
2020/05/04	17.1	18.95	11	19.05	19.00	6.1	20,717	0.03%
2020/04/30	8	19.41	18.6	19.45	19.45	-10.6	20,655	-0.05%
2020/04/29	14	19.12	1	19.20	19.20	13	20,648	0.06%
2020/04/28	26	18.84	11.3	18.81	18.90	14.7	20,607	0.07%
2020/04/27	3	18.18	1	18.30	18.35	2	21,054	0.01%
2020/04/24	211.2	18.10	0	0.00	18.05	211.2	21,010	1.01%	大買/鉅額交易
2020/04/22	10.1	17.90	1	18.00	18.05	9.1	20,838	0.04%
2020/04/21	24	18.16	0	0.00	18.05	24	20,752	0.12%
2020/04/20	1	18.60	5	18.55	18.55	-4	20,477	-0.02%
2020/04/17	1	19.05	5	18.90	18.65	-4	20,474	-0.02%
2020/04/16	10	18.64	24	18.56	18.60	-14	20,299	-0.07%
2020/04/15	19	18.88	102	18.75	18.90	-83	20,134	-0.41%	大賣/
2020/04/14	21	18.45	1	18.45	18.50	20	19,874	0.10%
2020/04/13	27	18.19	10	18.20	18.15	17	19,681	0.09%
2020/04/10	37	18.51	70.2	18.51	18.70	-33.2	19,420	-0.17%
2020/04/09	84	18.29	21	18.31	18.35	63	19,230	0.33%
2020/04/08	106	18.16	37	18.21	18.30	69	19,084	0.36%	大買/
2020/04/07	31	18.05	5	18.10	18.10	26	18,940	0.14%
2020/04/06	2	17.80	39	17.75	17.95	-37	18,833	-0.20%
2020/04/01	22.1	17.84	0	0.00	17.80	22.1	18,499	0.12%
2020/03/31	14	18.04	69	18.05	18.05	-55	18,287	-0.30%
2020/03/30	9	17.84	10	18.10	18.05	-1	18,042	-0.01%
2020/03/27	9	18.22	42	18.30	18.10	-33	17,787	-0.19%
2020/03/26	26	17.66	15	18.00	18.00	11	17,500	0.06%
2020/03/25	30.5	17.99	61.3	17.93	17.95	-30.9	17,513	-0.18%
2020/03/24	19	17.66	93	17.63	17.50	-74	16,969	-0.44%
2020/03/23	71	17.02	55	17.01	17.00	16	16,761	0.10%
2020/03/20	70	16.66	34	17.11	17.65	36	16,517	0.22%
2020/03/19	54.5	16.59	25	16.28	16.15	29.5	15,734	0.19%
2020/03/18	27.1	17.51	36	17.45	17.50	-8.9	14,982	-0.06%
2020/03/17	60.3	17.93	18	17.96	17.85	42.3	14,459	0.29%
2020/03/16	79	18.90	108	19.36	18.75	-29	13,625	-0.21%	大賣/
2020/03/13	134	19.13	12	19.03	19.55	122	13,086	0.93%	大買/鉅額交易
2020/03/12	96.5	20.06	62	20.07	20.00	34.5	12,287	0.28%
2020/03/11	9	20.88	11	20.90	20.75	-2	11,610	-0.02%
2020/03/10	12.1	20.69	0	21.00	20.90	12.1	11,333	0.11%
2020/03/09	32.1	21.17	11	21.24	21.05	21.1	10,878	0.19%
2020/03/06	7	21.43	5	21.50	21.40	2	10,379	0.02%
2020/03/05	1	21.60	1	21.70	21.65	0	10,227	0.00%
2020/03/04	1	21.40	0	0.00	21.50	1	10,210	0.01%
2020/03/03	6	21.46	3	21.45	21.45	3	10,137	0.03%
2020/03/02	10	21.28	17	21.39	21.25	-7	10,019	-0.07%
2020/02/27	22	21.53	10.7	21.55	21.55	11.3	10,055	0.11%
2020/02/26	33	21.57	1	21.60	21.55	32	9,910	0.32%
2020/02/25	4	21.59	5	21.62	21.65	-1	9,729	-0.01%
2020/02/24	14	21.70	51	21.76	21.70	-37	9,605	-0.39%
2020/02/21	15	21.97	24	21.99	21.90	-9	9,320	-0.10%
2020/02/20	14.9	22.08	2	22.18	22.10	12.9	9,135	0.14%
2020/02/19	23	21.95	6	22.04	22.15	17	8,980	0.19%
2020/02/18	34	21.88	6	21.85	21.90	28	8,824	0.32%
2020/02/17	22	21.84	0	0.00	21.85	22	8,926	0.25%
2020/02/14	6.8	21.80	2	21.85	21.85	4.8	8,987	0.05%
2020/02/13	4	21.88	0	0.00	21.85	4	8,991	0.04%
2020/02/12	6	21.80	10.2	21.80	21.80	-4.2	9,133	-0.05%
2020/02/11	2	21.80	0	0.00	21.75	2	9,100	0.02%
2020/02/10	6	21.62	10	21.75	21.75	-4	9,110	-0.04%
2020/02/07	7.1	21.83	0	0.00	21.80	7.1	9,049	0.08%
2020/02/06	2	21.95	15	21.96	21.90	-13	9,067	-0.14%
2020/02/05	5	21.59	0	0.00	21.75	5	9,015	0.06%
2020/02/04	32.1	21.46	33	21.56	21.60	-1	8,980	-0.01%
2020/02/03	115	21.17	81	21.36	21.40	34	9,020	0.38%	大買/
2020/01/31	9	21.71	39	21.74	21.65	-30	8,818	-0.34%
2020/01/30	70	21.74	0	0.00	21.50	70	8,640	0.81%
2020/01/20	9	22.46	11	22.50	22.45	-2	7,973	-0.03%
2020/01/17	0	0.00	0	22.30	22.30	0	7,876	0.00%
2020/01/16	0	22.25	0.5	22.25	22.20	-0.5	7,915	-0.01%
2020/01/15	2	22.20	3	22.25	22.25	-1	7,924	-0.01%
2020/01/14	12	22.21	0	0.00	22.30	12	7,920	0.15%
2020/01/13	0	0.00	14.8	22.15	22.20	-14.8	7,889	-0.19%
2020/01/10	2	21.95	0	22.00	22.00	2	7,800	0.03%
2020/01/09	4	21.95	0	0.00	21.90	4	7,784	0.05%
2020/01/08	11.2	21.80	0	0.00	21.80	11.2	7,815	0.14%
2020/01/07	2	21.85	1	21.95	22.00	1	7,773	0.01%
2020/01/06	3.3	21.92	0	0.00	21.90	3.3	7,792	0.04%
2020/01/03	2	22.00	0	0.00	22.05	2	7,834	0.03%
2020/01/02	1	21.95	1	22.00	22.00	0	7,861	0.00%
2019/12/27	0	0.00	54.8	22.05	22.10	-54.8	7,820	-0.70%
2019/12/26	0.3	22.00	227	21.95	22.00	-226.7	7,860	-2.88%	大賣/鉅額交易
2019/12/25	2	21.95	1	21.95	21.95	1	8,036	0.01%
2019/12/24	7	21.99	0	22.00	21.95	7	8,136	0.09%
2019/12/23	4	21.99	40	21.95	22.05	-36	8,179	-0.44%
2019/12/20	42	21.86	0	0.00	21.85	42	8,199	0.51%
2019/12/19	1	22.10	2.7	22.15	22.20	-1.7	7,982	-0.02%
2019/12/18	1.1	21.87	7	22.02	22.20	-5.9	7,992	-0.07%
2019/12/17	100	21.85	6	21.95	21.95	94	8,077	1.16%
2019/12/16	6	21.83	0	0.00	21.80	6	8,078	0.07%
2019/12/13	3	21.90	0	0.00	21.85	3	8,162	0.04%
2019/12/11	2	21.68	0	0.00	21.75	2	8,213	0.02%
2019/12/10	3.1	21.65	0	0.00	21.65	3.1	8,385	0.04%
2019/12/09	14	21.61	5	21.65	21.75	9	8,565	0.11%
2019/12/05	2	21.73	0	0.00	21.70	2	8,719	0.02%
2019/12/04	0	0.00	1	21.65	21.75	-1	8,783	-0.01%
2019/12/03	1	21.65	4	21.70	21.75	-3	8,850	-0.03%
2019/12/02	10	21.65	1	21.65	21.70	9	8,940	0.10%
2019/11/29	1	21.75	0	0.00	21.70	1	8,940	0.01%
2019/11/28	1	21.85	0	0.00	21.90	1	8,922	0.01%
2019/11/27	3	21.90	10	21.95	21.95	-7	9,056	-0.08%
2019/11/26	2	21.95	0	0.00	21.75	2	9,130	0.02%
2019/11/25	0	0.00	2.3	21.90	21.90	-2.3	8,720	-0.03%
2019/11/22	3	21.70	5	21.70	21.75	-2	8,910	-0.02%
2019/11/21	2	21.70	0	0.00	21.70	2	9,034	0.02%
2019/11/20	0	0.00	49	21.85	21.90	-49	8,972	-0.55%
2019/11/18	0	0.00	1	21.76	21.90	-1	9,096	-0.01%
2019/11/14	6.7	21.61	1	21.65	21.60	5.7	9,331	0.06%
2019/11/13	30	21.84	50	21.80	21.80	-20	9,501	-0.21%
2019/11/12	2	21.90	0	0.00	22.00	2	10,102	0.02%
2019/11/11	2	21.88	0.1	22.00	22.00	1.9	10,672	0.02%
2019/11/08	1	22.30	19.2	22.25	22.30	-18.2	10,799	-0.17%
2019/11/07	1	22.35	2	22.25	22.35	-1	11,049	-0.01%
2019/11/06	1	22.35	16	22.35	22.40	-15	11,094	-0.14%
2019/11/05	1	22.10	0	0.00	22.30	1	11,250	0.01%
2019/11/04	0	0.00	30.5	22.13	22.20	-30.5	11,384	-0.27%
2019/11/01	1	22.05	9	21.96	22.05	-8	11,523	-0.07%
2019/10/31	1	21.90	12.5	21.89	21.90	-11.5	11,689	-0.10%
2019/10/30	0.3	21.75	3	21.77	21.80	-2.7	11,664	-0.02%
2019/10/28	2	21.55	10	21.55	21.55	-8	12,030	-0.07%
2019/10/25	2	21.40	0	0.00	21.50	2	12,094	0.02%
2019/10/24	2	21.30	0	0.00	21.45	2	12,163	0.02%
2019/10/22	0	0.00	3	21.30	21.35	-3	12,355	-0.02%
2019/10/21	10	21.30	2	21.25	21.30	8	12,387	0.06%
2019/10/18	2	21.23	0	0.00	21.20	2	12,427	0.02%
2019/10/17	1	21.20	0	0.00	21.30	1	12,495	0.01%
2019/10/15	1	21.10	0	0.00	21.20	1	12,529	0.01%
2019/10/14	4	21.13	0	0.00	21.20	4	12,570	0.03%
2019/10/08	1	21.05	5	21.15	21.20	-4	12,633	-0.03%
2019/10/04	8	21.02	2.5	21.11	21.10	5.5	12,932	0.04%
2019/10/03	0	0.00	1	21.15	21.05	-1	12,971	-0.01%
2019/10/02	6	21.33	0	0.00	21.20	6	12,951	0.05%
2019/10/01	1	21.30	0	0.00	21.30	1	12,897	0.01%
2019/09/27	2	21.05	0	0.00	20.95	2	12,776	0.02%
2019/09/26	10	21.12	0	0.00	21.15	10	12,765	0.08%
2019/09/25	2.8	21.11	11	21.10	21.15	-8.2	12,843	-0.06%
2019/09/24	2	21.18	108.5	21.15	21.20	-106.5	12,877	-0.83%	大賣/鉅額交易
2019/09/23	8	21.20	12	21.23	21.25	-4	12,895	-0.03%
2019/09/20	1	21.15	2	21.25	21.25	-1	12,970	-0.01%
2019/09/19	0.3	21.25	520.8	21.15	21.20	-520.4	12,766	-4.08%	大賣/鉅額交易
2019/09/18	0	0.00	10.8	21.25	21.20	-10.8	12,728	-0.08%
2019/09/17	520.6	20.95	10	20.95	21.10	510.6	12,648	4.04%	大買/鉅額交易
2019/09/16	3	20.93	1.4	20.95	20.95	1.6	12,747	0.01%
2019/09/12	8.4	20.96	7	21.00	20.95	1.4	12,772	0.01%
2019/09/11	0	0.00	23	20.83	20.95	-23	12,872	-0.18%
2019/09/10	10	20.85	0	0.00	20.85	10	12,801	0.08%
2019/09/09	0	0.00	0.9	20.55	20.50	-0.9	12,754	-0.01%
2019/09/05	1	20.10	0	0.00	20.15	1	12,841	0.01%
2019/09/04	21	19.95	0	0.00	20.00	21	13,162	0.16%
2019/09/03	1	19.90	0.2	20.00	19.90	0.8	13,435	0.01%
2019/08/30	10	19.80	3	19.83	19.95	7	13,619	0.05%
2019/08/29	1	19.60	6	19.65	19.70	-5	13,587	-0.04%
2019/08/28	102	19.70	0	0.00	19.65	102	13,623	0.75%	大買/鉅額交易
2019/08/27	5	19.68	0	0.00	19.75	5	13,695	0.04%
2019/08/26	3	19.68	0	0.00	19.65	3	13,660	0.02%
2019/08/23	1	19.85	0	0.00	19.90	1	13,694	0.01%
2019/08/21	6	19.85	0	0.00	19.85	6	14,122	0.04%
2019/08/20	10	19.91	0	0.00	19.95	10	14,070	0.07%
2019/08/19	5	19.88	0	0.00	19.95	5	14,005	0.04%
2019/08/16	19	19.73	22	19.79	19.85	-3	13,875	-0.02%
2019/08/15	123.3	19.64	29	19.67	19.65	94.3	13,621	0.69%	大買/
2019/08/14	23	21.43	53	21.45	21.50	-30	13,136	-0.23%
2019/08/13	112.5	21.34	500	21.25	21.20	-387.5	12,625	-3.07%	大買/大賣/鉅額交易
2019/08/12	7	21.41	0	0.00	21.40	7	12,379	0.06%
2019/08/08	10	21.30	1	21.35	21.35	9	12,229	0.07%
2019/08/07	14	21.31	0	0.00	21.25	14	12,227	0.11%
2019/08/06	502.2	21.25	25	21.00	21.20	477.2	12,198	3.91%	大買/鉅額交易
2019/08/05	34	21.31	0	0.00	21.30	34	12,044	0.28%
2019/08/02	11	21.35	0	0.00	21.35	11	11,943	0.09%
2019/08/01	6	21.78	106	21.74	21.60	-100	11,832	-0.85%	大賣/
2019/07/31	8	21.82	8	21.89	21.95	0	11,746	0.00%
2019/07/30	0	0.00	9	21.90	21.85	-9	11,457	-0.08%
2019/07/29	0	0.00	4	21.73	21.70	-4	11,429	-0.03%
2019/07/26	9.1	21.69	0	0.00	21.70	9.1	11,397	0.08%
2019/07/25	42	21.75	0	0.00	21.70	42	11,489	0.37%
2019/07/24	2	21.43	1	21.40	21.45	1	11,645	0.01%
2019/07/23	15	21.45	0	0.00	21.40	15	11,654	0.13%
2019/07/22	30	21.37	0	0.00	21.40	30	11,606	0.26%
2019/07/19	0	21.35	0	0.00	21.35	0	11,637	0.00%
2019/07/18	4	21.29	0	21.30	21.30	4	11,666	0.03%
2019/07/17	8	21.21	0	0.00	21.30	8	11,652	0.07%
2019/07/16	9	21.16	0	0.00	21.20	9	11,570	0.08%
2019/07/15	12	21.11	0	0.00	21.20	12	11,519	0.10%
2019/07/12	3.1	21.25	1	21.20	21.20	2.1	11,468	0.02%
2019/07/11	10	21.18	5	21.20	21.20	5	11,363	0.04%
2019/07/09	11	20.80	0	0.00	20.85	11	11,054	0.10%
2019/07/08	10	20.80	8.6	20.81	20.90	1.4	11,069	0.01%
2019/07/05	20	20.85	0	0.00	20.90	20	11,100	0.18%
2019/07/04	0	0.00	10	20.85	20.90	-10	11,132	-0.09%
2019/07/03	4	20.70	1	20.75	20.80	3	11,133	0.03%
2019/07/02	0.2	20.80	0	0.00	20.80	0.2	11,116	0.00%
2019/07/01	28	20.86	0	0.00	20.75	28	11,019	0.25%
2019/06/26	2	20.85	0	0.00	20.80	2	10,968	0.02%
2019/06/25	32	20.85	0	0.00	20.95	32	10,949	0.29%
2019/06/24	1	20.95	0	0.00	20.95	1	10,948	0.01%
2019/06/21	10.1	20.85	0	0.00	20.75	10.1	10,882	0.09%
2019/06/20	1	20.95	10	20.95	20.90	-9	10,707	-0.08%
2019/06/19	0	0.00	64	20.81	21.00	-64	10,603	-0.60%
2019/06/13	0	0.00	86	20.50	20.45	-86	10,214	-0.84%
2019/06/12	70.7	20.42	32	20.30	20.45	38.7	10,194	0.38%
2019/06/11	9.2	20.98	8	20.98	20.80	1.2	9,793	0.01%
2019/06/06	20	21.25	2	21.18	21.30	18	9,389	0.19%
2019/06/05	1	21.00	0	0.00	21.10	1	9,333	0.01%
2019/06/04	6	20.99	0	21.00	21.00	6	9,266	0.06%
2019/06/03	0	0.00	48	20.84	21.00	-48	9,202	-0.52%
2019/05/31	44	20.84	42	20.80	20.95	2	9,113	0.02%
2019/05/30	10	20.70	5	20.62	20.75	5	8,921	0.06%
2019/05/28	14	20.31	2	20.55	20.55	12	8,985	0.13%
2019/05/27	1	20.35	6	20.40	20.40	-5	8,657	-0.06%
2019/05/24	6	20.27	0	0.00	20.30	6	8,653	0.07%
2019/05/23	2	20.20	0	0.00	20.25	2	8,681	0.02%
2019/05/22	5	20.26	0	0.00	20.30	5	8,674	0.06%
2019/05/21	0	20.40	24	20.31	20.40	-24	8,763	-0.27%
2019/05/20	0	0.00	8	20.09	20.05	-8	8,592	-0.09%
2019/05/17	83.4	19.99	2	19.95	19.90	81.4	8,520	0.96%
2019/05/16	22	19.93	16	19.99	19.90	6	8,501	0.07%
2019/05/15	8	20.06	0	0.00	20.00	8	8,434	0.09%
2019/05/14	51	19.95	2	20.05	19.95	49	8,454	0.58%
2019/05/13	30	20.05	50	20.05	20.05	-20	8,375	-0.24%
2019/05/10	3	20.12	60	20.10	20.10	-57	8,407	-0.68%
2019/05/09	4	20.01	0	0.00	20.05	4	8,385	0.05%
2019/05/08	100	20.05	0	0.00	20.20	100	8,300	1.20%
2019/05/07	1	20.15	10	20.15	20.10	-9	8,221	-0.11%
2019/05/06	2	20.00	210	20.00	20.00	-208	8,299	-2.51%	大賣/鉅額交易
2019/05/03	2	20.15	1	20.15	20.20	1	8,142	0.01%
2019/05/02	38.1	20.23	1	20.20	20.25	37.1	8,057	0.46%
2019/04/30	453.9	20.24	4	20.21	20.20	449.9	7,910	5.69%	大買/鉅額交易
2019/04/29	0	0.00	14	19.83	19.90	-14	7,609	-0.18%
2019/04/25	0	0.00	13	19.65	19.70	-13	7,579	-0.17%
2019/04/24	0	0.00	16	19.52	19.60	-16	7,527	-0.21%
2019/04/23	0	0.00	1	19.35	19.40	-1	7,526	-0.01%
2019/04/22	0	0.00	0.6	19.35	19.35	-0.6	7,517	-0.01%
2019/04/18	26	19.19	1	19.15	19.20	25	7,597	0.33%
2019/04/17	2	19.20	1	19.25	19.25	1	7,701	0.01%
2019/04/15	1	19.30	5	19.25	19.30	-4	7,796	-0.05%
2019/04/12	2	19.13	0	0.00	19.25	2	7,775	0.03%
2019/04/11	10	19.20	1.3	19.20	19.20	8.7	7,745	0.11%
2019/04/10	3.8	19.22	5	19.25	19.30	-1.2	7,714	-0.02%
2019/04/09	11	19.25	0	0.00	19.25	11	7,695	0.14%
2019/04/08	0	0.00	3	19.25	19.25	-3	7,734	-0.04%
2019/04/03	4	19.20	0	0.00	19.20	4	7,702	0.05%
2019/04/02	11	19.25	0	0.00	19.25	11	7,731	0.14%
2019/04/01	2	19.35	20	19.35	19.25	-18	7,772	-0.23%
2019/03/29	0	0.00	2	19.30	19.40	-2	7,667	-0.03%
2019/03/28	3.2	19.07	0	0.00	19.05	3.2	7,613	0.04%
2019/03/27	0.2	19.15	0	0.00	19.15	0.2	7,663	0.00%
2019/03/26	2.5	19.16	20	19.15	19.20	-17.5	7,785	-0.22%
2019/03/25	11	19.10	13	19.13	19.15	-2	7,900	-0.03%
2019/03/22	4	19.25	25	19.20	19.25	-21	7,883	-0.27%
2019/03/21	2.5	19.28	1.3	19.30	19.35	1.2	7,913	0.02%
2019/03/20	0	0.00	3	19.20	19.30	-3	7,963	-0.04%
2019/03/19	0	0.00	16.8	19.20	19.20	-16.8	7,904	-0.21%
2019/03/18	1.1	19.01	2	19.03	19.10	-0.9	7,873	-0.01%
2019/03/15	0.4	19.00	3	18.95	19.00	-2.6	7,920	-0.03%
2019/03/13	40	18.88	0	0.00	18.95	40	7,925	0.50%
2019/03/12	5	18.80	1	18.90	18.90	4	7,962	0.05%
2019/03/11	21	18.75	0	0.00	18.75	21	7,961	0.26%
2019/03/06	0	0.00	0	18.90	18.90	0	8,165	0.00%
2019/03/05	28.1	18.76	0	0.00	18.85	28.1	8,175	0.34%
2019/03/04	1	18.85	10	18.95	18.85	-9	8,200	-0.11%
2019/02/27	0	0.00	16	18.79	18.90	-16	8,112	-0.20%
2019/02/26	0	0.00	1	18.70	18.70	-1	7,957	-0.01%
2019/02/25	14	18.65	0	0.00	18.70	14	7,871	0.18%
2019/02/22	0	0.00	6	18.60	18.65	-6	7,863	-0.08%
2019/02/21	0	0.00	10	18.60	18.60	-10	7,828	-0.13%
2019/02/20	0	0.00	10.4	18.50	18.55	-10.4	7,842	-0.13%
2019/02/19	0	0.00	2	18.50	18.45	-2	7,774	-0.03%
2019/02/18	0	0.00	2	18.45	18.45	-2	7,771	-0.03%
2019/02/14	13	18.40	1	18.45	18.40	12	7,675	0.16%
2019/02/13	33	18.43	6	18.45	18.40	27	7,614	0.36%
2019/02/12	0	0.00	2	18.50	18.50	-2	7,519	-0.03%
2019/02/11	40	18.46	0	0.00	18.45	40	7,493	0.53%
2019/01/30	2	18.40	19	18.45	18.45	-17	7,463	-0.23%
2019/01/29	10	18.35	5	18.40	18.40	5	7,361	0.07%
2019/01/28	0	0.00	1	18.45	18.45	-1	7,326	-0.01%
2019/01/25	0	0.00	135	18.35	18.45	-135	7,334	-1.84%	大賣/鉅額交易
2019/01/24	4	18.29	2	18.30	18.30	2	7,206	0.03%
2019/01/22	0	0.00	3	18.25	18.20	-3	7,402	-0.04%
2019/01/21	1	18.25	2	18.30	18.20	-1	7,363	-0.01%
2019/01/18	0	0.00	28	18.16	18.25	-28	7,347	-0.38%
2019/01/17	6	17.98	23	18.05	18.05	-17	7,364	-0.23%
2019/01/16	2	18.05	3	18.05	17.95	-1	7,476	-0.01%
2019/01/15	1	18.00	3	18.05	18.10	-2	7,486	-0.03%
2019/01/14	22	17.95	3	17.95	18.00	19	7,440	0.26%
2019/01/11	1	17.90	35	18.00	18.00	-34	7,627	-0.45%
2019/01/10	1	17.85	0	0.00	17.95	1	7,570	0.01%
2019/01/09	0	0.00	14	17.90	17.95	-14	7,629	-0.18%
2019/01/08	2	17.60	4	17.65	17.70	-2	7,618	-0.03%
2019/01/07	0	0.00	15	17.77	17.80	-15	7,729	-0.19%
2019/01/04	1	17.40	0	0.00	17.40	1	7,848	0.01%
2019/01/02	12	17.39	0.3	17.50	17.40	11.7	8,432	0.14%
2018/12/27	0	0.00	10	17.40	17.40	-10	8,629	-0.12%
2018/12/26	7.8	17.31	0	0.00	17.30	7.8	8,684	0.09%
2018/12/25	19	17.35	0	0.00	17.35	19	8,679	0.22%
2018/12/24	2	17.35	0	0.00	17.55	2	8,713	0.02%
2018/12/22	24.2	17.44	22.2	17.45	17.45	2	8,691	0.02%
2018/12/21	16	17.43	0.3	17.50	17.40	15.7	8,760	0.18%
2018/12/20	2	17.45	0	0.00	17.55	2	8,755	0.02%
2018/12/18	11.7	17.41	0	0.00	17.45	11.7	8,639	0.13%
2018/12/14	6	17.50	0	0.00	17.55	6	8,798	0.07%
2018/12/12	2	17.60	0	0.00	17.60	2	8,817	0.02%
2018/12/11	3	17.53	0	0.00	17.60	3	8,802	0.03%
2018/12/10	23	17.55	0	0.00	17.60	23	8,851	0.26%
2018/12/07	0	0.00	1	17.70	17.70	-1	8,813	-0.01%
2018/12/06	1	17.60	2	17.70	17.70	-1	8,826	-0.01%
2018/12/05	12	17.74	0	0.00	17.75	12	8,714	0.14%
2018/12/04	0	0.00	6	17.80	17.85	-6	8,735	-0.07%
2018/11/30	1	17.55	0	0.00	17.55	1	8,695	0.01%
2018/11/27	16	17.65	0	0.00	17.65	16	8,453	0.19%
2018/11/26	5.1	17.74	0	0.00	17.70	5.1	8,501	0.06%
2018/11/23	11	17.60	0	0.00	17.60	11	8,495	0.13%
2018/11/22	6	17.60	0	0.00	17.65	6	8,528	0.07%
2018/11/21	3	17.65	0	0.00	17.65	3	8,561	0.04%
2018/11/20	11	17.70	0	0.00	17.70	11	8,561	0.13%
2018/11/19	40	17.80	44	17.90	17.80	-4	8,565	-0.05%
2018/11/15	4	17.70	1	17.70	17.70	3	8,641	0.03%
2018/11/13	1	17.55	0	0.00	17.60	1	8,848	0.01%
2018/11/12	50	17.70	0	0.00	17.70	50	8,931	0.56%
2018/11/09	2	17.58	1	17.70	17.70	1	9,383	0.01%
2018/11/08	21	17.65	42	17.70	17.70	-21	9,848	-0.21%
2018/11/07	1	17.55	0.1	17.65	17.65	0.9	9,919	0.01%
2018/11/05	10	17.40	0	0.00	17.55	10	10,444	0.10%
2018/11/02	3	17.35	1	17.40	17.50	2	10,551	0.02%
2018/10/31	1	17.35	10	17.40	17.45	-9	10,817	-0.08%
2018/10/30	3	17.22	2	17.30	17.35	1	10,711	0.01%
2018/10/29	4	17.13	0	0.00	17.15	4	10,732	0.04%
2018/10/26	2	17.20	0	0.00	17.25	2	10,803	0.02%
2018/10/25	14	17.07	0	0.00	17.25	14	10,853	0.13%
2018/10/24	10	17.17	0	0.00	17.30	10	11,042	0.09%
2018/10/23	51	17.35	20	17.35	17.30	31	11,101	0.28%
2018/10/22	0	0.00	26	17.50	17.50	-26	11,146	-0.23%
2018/10/19	7	17.38	0	17.55	17.55	7	11,180	0.06%
2018/10/18	5.3	17.41	0	0.00	17.50	5.3	11,035	0.05%
2018/10/17	1	17.40	0	0.00	17.50	1	11,046	0.01%
2018/10/16	10	17.43	0	0.00	17.50	10	10,974	0.09%
2018/10/15	8	17.51	0	0.00	17.45	8	10,855	0.07%
2018/10/12	5	17.35	3	17.35	17.75	2	10,710	0.02%
2018/10/11	76.7	17.63	1	17.70	17.50	75.7	10,559	0.72%
2018/10/09	0.2	18.15	0	0.00	18.10	0.2	9,993	0.00%
2018/10/08	2	18.10	0	0.00	18.05	2	9,952	0.02%
2018/10/05	2	18.03	4.1	18.02	18.00	-2.1	9,914	-0.02%
2018/10/04	3	18.23	0	0.00	18.15	3	9,755	0.03%
2018/10/03	0.3	18.40	1	18.30	18.40	-0.7	9,623	-0.01%
2018/10/02	5	18.35	0	0.00	18.35	5	9,619	0.05%
2018/10/01	0	0.00	0.1	18.55	18.55	-0.1	9,520	0.00%
2018/09/27	17.1	18.45	2	18.50	18.50	15.1	9,516	0.16%
2018/09/26	10	18.38	5.2	18.40	18.45	4.8	9,434	0.05%
2018/09/25	0.3	18.45	0.1	18.45	18.45	0.2	9,466	0.00%
2018/09/21	0.9	18.45	61	18.37	18.50	-60.1	9,403	-0.64%
2018/09/20	0	0.00	8.6	18.28	18.30	-8.6	9,211	-0.09%
2018/09/19	0	0.00	3	18.10	18.15	-3	9,210	-0.03%
2018/09/18	1.4	17.98	10.8	18.01	18.05	-9.4	9,231	-0.10%
2018/09/17	101.1	17.95	0	0.00	17.95	101.1	9,237	1.09%	大買/鉅額交易
2018/09/14	1	17.95	0.5	18.00	18.00	0.6	9,266	0.01%
2018/09/12	20	17.85	30	17.83	17.95	-10	9,314	-0.11%
2018/09/11	0	0.00	15	17.85	17.85	-15	9,380	-0.16%
2018/09/10	3	17.80	0	0.00	17.85	3	9,572	0.03%
2018/09/07	0	0.00	16	17.78	17.85	-16	9,789	-0.16%
2018/09/06	2	17.70	1	17.85	17.75	1	9,844	0.01%
2018/09/05	1	17.85	0	0.00	17.80	1	9,826	0.01%
2018/09/04	0	0.00	8	17.95	18.00	-8	9,801	-0.08%
2018/08/31	18	17.95	5	18.00	18.00	13	9,980	0.13%
2018/08/30	25	17.95	0	0.00	17.95	25	10,074	0.25%
2018/08/29	0	0.00	7	17.97	18.00	-7	10,095	-0.07%
2018/08/28	1	17.85	11	17.90	17.90	-10	10,117	-0.10%
2018/08/24	0	0.00	8	17.93	17.85	-8	10,181	-0.08%
2018/08/22	1	18.00	11	17.95	18.00	-10	10,759	-0.09%
2018/08/21	15	17.83	1	17.85	17.90	14	10,681	0.13%
2018/08/20	8.6	17.72	14	17.75	17.75	-5.5	10,650	-0.05%
2018/08/17	41	17.55	2	17.60	17.55	39	10,577	0.37%
2018/08/16	29	17.38	13	17.40	17.45	16	10,537	0.15%
2018/08/15	21	18.61	50	18.60	18.65	-29	10,139	-0.29%
2018/08/14	9	18.69	225.5	18.60	18.70	-216.5	9,689	-2.23%	大賣/鉅額交易
2018/08/13	208	18.50	10	18.72	18.55	198	9,543	2.07%	大買/鉅額交易
2018/08/10	67	18.70	22	18.68	18.75	45	9,299	0.48%
2018/08/09	0.8	18.50	49	18.46	18.50	-48.2	9,002	-0.54%
2018/08/08	49	18.35	17	18.36	18.40	32	8,856	0.36%
2018/08/07	10	18.27	0	0.00	18.25	10	8,738	0.11%
2018/08/06	1	18.25	5	18.30	18.25	-4	8,609	-0.05%
2018/08/03	36	18.23	0	0.00	18.25	36	8,547	0.42%
2018/08/02	10	18.22	9	18.23	18.25	1	8,494	0.01%
2018/08/01	0	0.00	4.1	18.30	18.35	-4.1	8,438	-0.05%
2018/07/31	2	18.13	10	18.35	18.35	-8	8,385	-0.10%
2018/07/30	2	18.05	27	18.00	18.10	-25	8,112	-0.31%
2018/07/27	27	17.95	0	0.00	18.00	27	7,968	0.34%
2018/07/26	30.2	17.93	0	0.00	18.00	30.2	7,897	0.38%
2018/07/25	3	17.90	0	0.00	17.90	3	7,903	0.04%
2018/07/24	20	17.95	0	0.00	17.95	20	7,899	0.25%
2018/07/20	0	0.00	0.3	17.90	17.90	-0.3	7,961	0.00%
2018/07/16	1	17.75	0	0.00	17.70	1	8,056	0.01%
2018/07/12	0	0.00	1	17.75	17.75	-1	8,122	-0.01%
2018/07/11	2	17.60	3.1	17.60	17.60	-1.1	8,165	-0.01%
2018/07/10	2	17.65	1	17.70	17.70	1	8,159	0.01%
2018/07/06	1	17.50	1	17.60	17.55	0	8,193	0.00%
2018/07/05	1	17.55	0	0.00	17.60	1	8,171	0.01%
2018/07/03	1	17.50	0	0.00	17.50	1	8,303	0.01%
2018/07/02	1	17.65	0	0.00	17.60	1	8,247	0.01%
2018/06/27	10	17.55	0	0.00	17.50	10	8,061	0.12%
2018/06/26	3	17.55	8	17.57	17.55	-5	7,998	-0.06%
2018/06/25	2	17.60	0	0.00	17.60	2	7,908	0.03%
2018/06/22	28	17.64	0	0.00	17.55	28	7,893	0.35%
2018/06/21	6	17.65	0	0.00	17.60	6	7,786	0.08%
2018/06/19	4	17.65	0	0.00	17.60	4	7,755	0.05%
2018/06/15	2	17.78	0	0.00	17.85	2	7,568	0.03%
2018/06/14	30.3	17.87	1	17.85	17.80	29.3	7,344	0.40%
2018/06/12	6	17.98	0	0.00	18.05	6	7,514	0.08%
2018/06/11	2.3	18.05	1	18.05	18.05	1.3	7,448	0.02%
2018/06/08	0	0.00	1	18.00	18.05	-1	7,394	-0.01%
2018/06/07	0	0.00	4	18.01	18.10	-4	7,460	-0.05%
2018/06/06	4.7	17.93	0	0.00	17.95	4.7	7,347	0.06%
2018/06/05	8	17.85	1	17.80	17.95	7	7,344	0.10%
2018/06/04	0	0.00	3	17.85	17.80	-3	7,283	-0.04%
2018/06/01	7	17.70	10	17.75	17.80	-3	7,288	-0.04%
2018/05/31	7	17.65	0	0.00	17.90	7	7,237	0.10%
2018/05/30	8	17.74	0	0.00	17.65	8	6,865	0.12%
2018/05/29	0	0.00	100	17.90	17.90	-100	6,737	-1.48%
2018/05/28	3	17.75	101.3	17.75	17.85	-98.3	6,772	-1.45%	大賣/
2018/05/25	102	17.75	183	17.75	17.75	-81	6,837	-1.18%	大買/大賣/
2018/05/23	7	17.82	0	0.00	17.75	7	6,889	0.10%
2018/05/22	2.3	17.82	1	17.80	17.80	1.3	6,857	0.02%
2018/05/21	5	17.83	1	17.90	17.90	4	6,942	0.06%
2018/05/18	2	17.88	0	17.85	17.80	2	7,018	0.03%
2018/05/17	20	17.90	1	17.90	17.90	19	7,132	0.27%
2018/05/16	0.9	17.90	0	0.00	17.90	0.9	7,183	0.01%
2018/05/14	13.9	17.86	0	0.00	17.90	13.9	7,812	0.18%
2018/05/11	0.1	17.85	1	17.85	17.85	-0.9	8,016	-0.01%
2018/05/10	21	17.80	5	17.80	17.80	16	8,184	0.20%
2018/05/09	30.1	17.75	0.2	17.80	17.75	29.9	8,278	0.36%
2018/05/08	1.1	17.75	0	0.00	17.80	1.1	8,549	0.01%
2018/05/07	1	17.75	0	0.00	17.75	1	8,590	0.01%
2018/05/03	2.1	17.95	0	0.00	17.90	2.1	8,633	0.02%
2018/05/02	1	18.00	2	18.00	18.00	-1	8,694	-0.01%
2018/04/30	5	17.85	0	0.00	17.95	5	8,689	0.06%
2018/04/27	4	17.85	0	0.00	17.85	4	8,665	0.05%
2018/04/26	0.5	17.80	0	0.00	17.85	0.5	8,693	0.01%
2018/04/25	0	0.00	1	17.75	17.80	-1	8,686	-0.01%
2018/04/24	0	0.00	10	17.75	17.75	-10	8,746	-0.11%
2018/04/23	0	0.00	2	17.85	17.80	-2	8,847	-0.02%
2018/04/19	1	17.80	21	17.80	17.85	-20	8,890	-0.22%
2018/04/18	1	17.65	0	0.00	17.75	1	8,876	0.01%
2018/04/17	0	17.75	0	0.00	17.75	0	8,923	0.00%
2018/04/16	1	17.75	0	0.00	17.75	1	8,924	0.01%
2018/04/13	0	0.00	2	17.80	17.80	-2	9,015	-0.02%
2018/04/12	0	0.00	1.1	17.80	17.80	-1.1	9,163	-0.01%
2018/04/11	0.9	17.75	2.4	17.71	17.75	-1.5	9,331	-0.02%
2018/04/10	0	0.00	4.6	17.76	17.80	-4.6	9,366	-0.05%
2018/04/09	0	0.00	1	17.60	17.65	-1	9,334	-0.01%
2018/04/03	0	0.00	11	17.46	17.50	-11	9,303	-0.12%
2018/03/31	0.1	17.60	10	17.60	17.60	-9.9	9,408	-0.11%
2018/03/29	0	0.00	12.2	17.50	17.50	-12.2	9,405	-0.13%
2018/03/27	2	17.55	11	17.59	17.60	-9	9,378	-0.10%
2018/03/26	10	17.40	0	0.00	17.45	10	9,332	0.11%
2018/03/23	2	17.35	0	0.00	17.45	2	9,329	0.02%
2018/03/22	20	17.60	8	17.63	17.60	12	9,279	0.13%
2018/03/21	2	17.55	6	17.60	17.60	-4	9,264	-0.04%
2018/03/20	3	17.55	15	17.58	17.55	-12	9,377	-0.13%
2018/03/19	0.3	17.60	7	17.60	17.60	-6.7	9,332	-0.07%
2018/03/16	0	0.00	11	17.53	17.60	-11	9,311	-0.12%
2018/03/15	2	17.40	0	0.00	17.40	2	9,048	0.02%
2018/03/14	1	17.40	12	17.45	17.45	-11	9,037	-0.12%
2018/03/13	0	0.00	22	17.40	17.45	-22	9,082	-0.24%
2018/03/12	13	17.31	4	17.35	17.35	9	8,968	0.10%
2018/03/09	3	17.20	5.9	17.25	17.25	-2.9	8,979	-0.03%
2018/03/08	1	17.15	0	0.00	17.15	1	9,006	0.01%
2018/03/07	0.2	17.15	0	0.00	17.10	0.2	9,156	0.00%
2018/03/05	1	17.00	0	0.00	16.95	1	9,444	0.01%
2018/03/02	1	17.00	10	17.05	17.00	-9	9,392	-0.10%
2018/02/27	0.2	17.20	29	17.22	17.20	-28.8	9,260	-0.31%
2018/02/26	0.9	17.15	32	17.13	17.15	-31.1	9,153	-0.34%
2018/02/23	6	16.99	41	17.00	17.05	-35	9,122	-0.38%
2018/02/22	15.2	16.93	0	17.00	16.95	15.2	9,212	0.16%
2018/02/21	1	16.85	0	0.00	16.95	1	9,319	0.01%
2018/02/12	4	16.75	11	16.70	16.75	-7	9,226	-0.08%
2018/02/09	6	16.61	10	16.60	16.65	-4	9,147	-0.04%
2018/02/08	10	16.80	11	16.80	16.80	-1	9,019	-0.01%
2018/02/07	6	16.80	0	0.00	16.90	6	8,990	0.07%
2018/02/06	199	16.66	1	16.80	16.60	198	8,789	2.25%	大買/鉅額交易
2018/02/05	13	17.10	90.8	17.13	17.10	-77.8	8,392	-0.93%
2018/02/02	3	17.28	0	0.00	17.40	3	8,225	0.04%
2018/02/01	1.9	17.32	0	0.00	17.40	1.9	8,124	0.02%
2018/01/31	3	17.17	3.3	17.20	17.40	-0.3	8,104	0.00%
2018/01/30	0	17.30	1.5	17.33	17.30	-1.5	7,826	-0.02%
2018/01/29	0	0.00	10	17.40	17.40	-10	7,743	-0.13%
2018/01/26	2	17.35	2	17.38	17.35	0	7,665	0.00%
2018/01/25	6	17.25	23	17.40	17.40	-17	7,627	-0.22%
2018/01/24	9	17.31	0	17.25	17.25	9	7,529	0.12%
2018/01/23	0.4	17.35	10.5	17.40	17.40	-10.1	7,525	-0.13%
2018/01/22	27	17.34	0	0.00	17.40	27	7,520	0.36%
2018/01/19	5.2	17.42	1	17.45	17.45	4.2	7,476	0.06%
2018/01/18	0.1	17.50	3.5	17.51	17.50	-3.4	7,445	-0.05%
2018/01/17	2	17.40	1	17.50	17.50	1	7,373	0.01%
2018/01/16	0	0.00	18.5	17.37	17.40	-18.5	7,316	-0.25%
2018/01/15	11	17.21	31	17.30	17.35	-20	7,314	-0.27%
2018/01/12	0.3	17.20	0	0.00	17.30	0.3	7,354	0.00%
2018/01/11	18	17.12	0	0.00	17.25	18	7,314	0.25%
2018/01/10	2	17.25	12.2	17.29	17.30	-10.2	7,440	-0.14%
2018/01/09	24	17.29	37	17.25	17.30	-13	7,418	-0.17%
2018/01/08	2	17.30	6	17.30	17.30	-4	7,430	-0.05%
2018/01/05	1	17.05	4	17.11	17.15	-3	7,285	-0.04%
2018/01/04	20.1	16.90	6	16.94	16.95	14.1	7,233	0.20%
2018/01/03	0	16.90	0	0.00	16.90	0	7,272	0.00%
2018/01/02	10	16.80	0	0.00	16.85	10	7,223	0.14%