華南金 (2880)-臺銀-臺南券商分點個股進出

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

華南金

(2880)

可現股當沖

股價
24.25
漲跌
▲0.05
漲幅
+0.21%
成交量
24,244張
產業
上市金融類股
1538人加入追蹤

立即追蹤
本地時間:14:30

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

華南金 (2880)籌碼相關－臺銀-臺南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

臺銀-臺南券商分點個股進出
臺銀-臺南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	13	24.26	8.2	24.34	24.25	4.8	12,973	0.04%
2024/05/02	6.7	24.08	41.4	24.09	24.20	-34.6	12,645	-0.27%
2024/04/30	173.7	23.97	70.5	24.02	23.65	103.2	12,038	0.86%	大買/鉅額交易
2024/04/29	4.5	23.18	103.5	23.25	23.40	-99	11,047	-0.90%	大賣/
2024/04/26	3.2	22.54	5.5	22.67	22.55	-2.3	10,608	-0.02%
2024/04/25	15.2	22.58	2	22.64	22.50	13.2	10,607	0.12%
2024/04/24	13.6	22.93	6	23.04	22.85	7.6	10,530	0.07%
2024/04/23	0	0.00	31.4	22.88	22.95	-31.4	10,765	-0.29%
2024/04/22	1.2	22.69	35	22.62	22.75	-33.8	10,871	-0.31%
2024/04/19	26.2	22.20	5.2	22.26	22.20	21	10,767	0.19%
2024/04/18	10	22.34	2.4	22.59	22.65	7.6	10,495	0.07%
2024/04/17	5.4	22.38	0.5	22.40	22.45	4.9	10,422	0.05%
2024/04/16	75.7	22.62	6.9	22.46	22.40	68.9	10,148	0.68%
2024/04/15	12.2	22.93	1.2	22.99	22.95	11	9,885	0.11%
2024/04/12	164.4	22.95	112.6	22.95	23.00	51.8	9,824	0.53%	大買/大賣/
2024/04/11	3.7	23.14	7.2	23.21	23.20	-3.5	9,588	-0.04%
2024/04/10	7.7	23.15	16.2	23.27	23.15	-8.5	9,512	-0.09%
2024/04/09	1.1	23.03	15.3	23.10	23.20	-14.2	9,512	-0.15%
2024/04/08	2.5	22.88	25.4	23.04	23.10	-22.9	9,446	-0.24%
2024/04/03	41.2	22.89	5	22.90	22.85	36.2	9,417	0.38%
2024/04/02	1.2	23.09	0	0.00	23.20	1.2	9,368	0.01%
2024/04/01	4.3	23.15	7	23.30	23.20	-2.7	9,412	-0.03%
2024/03/29	85.2	23.20	85.4	23.19	23.15	-0.2	9,418	0.00%
2024/03/28	32.3	22.91	15	22.90	22.90	17.3	9,127	0.19%
2024/03/27	14.1	23.00	6	23.08	23.00	8.1	9,025	0.09%
2024/03/26	6.8	23.02	17	23.05	23.05	-10.3	9,034	-0.11%
2024/03/25	18.2	22.88	13	22.86	22.90	5.2	8,974	0.06%
2024/03/22	46.5	23.03	13	23.10	22.95	33.5	8,953	0.37%
2024/03/21	4.5	22.90	137.1	22.95	23.00	-132.6	8,805	-1.51%	大賣/鉅額交易
2024/03/20	11.7	22.60	15	22.72	22.55	-3.3	8,693	-0.04%
2024/03/19	17.2	22.84	13.7	22.93	22.80	3.5	8,611	0.04%
2024/03/18	8.3	23.01	3.3	23.08	22.95	5	8,441	0.06%
2024/03/15	5.7	22.89	44.9	22.83	23.00	-39.2	8,256	-0.47%
2024/03/14	17.2	22.63	46.4	22.65	22.80	-29.2	7,861	-0.37%
2024/03/13	15.2	22.05	19.8	22.11	22.15	-4.6	7,452	-0.06%
2024/03/12	2.7	21.98	14.2	22.11	22.05	-11.5	7,346	-0.16%
2024/03/11	0	0.00	31.1	22.05	22.00	-31.1	7,352	-0.42%
2024/03/08	6.9	21.92	70.2	21.94	22.00	-63.3	7,333	-0.86%
2024/03/07	3.8	21.79	2.6	21.75	21.85	1.2	7,168	0.02%
2024/03/06	11.1	21.84	3	21.83	21.80	8.1	7,130	0.11%
2024/03/05	43.3	21.75	5.3	21.70	21.70	38	7,926	0.48%
2024/03/04	7	21.75	7.5	21.76	21.75	-0.5	7,954	-0.01%
2024/03/01	5	21.87	1.2	21.95	21.85	3.8	8,074	0.05%
2024/02/29	40.5	21.82	127	21.95	22.00	-86.5	8,180	-1.06%	大賣/
2024/02/27	4	21.76	5	21.80	21.85	-1	8,013	-0.01%
2024/02/26	44.4	21.62	6	21.63	21.60	38.4	7,956	0.48%
2024/02/23	1.3	21.71	24	21.75	21.75	-22.7	7,966	-0.28%
2024/02/22	47	21.71	14	21.79	21.70	33	8,148	0.40%
2024/02/21	10.2	21.74	1	21.85	21.80	9.2	8,156	0.11%
2024/02/20	9	21.81	37.1	21.85	21.85	-28.1	8,256	-0.34%
2024/02/19	8	21.84	19.2	21.86	21.90	-11.2	8,389	-0.13%
2024/02/16	15.6	21.78	0.5	21.75	21.75	15.1	8,616	0.17%
2024/02/15	8.1	21.71	2	21.75	21.75	6.1	8,605	0.07%
2024/02/05	4.3	21.80	1	21.85	21.75	3.3	8,515	0.04%
2024/02/02	28	21.88	6	21.88	21.90	22	8,448	0.26%
2024/02/01	0	0.00	7	21.80	21.85	-7	8,461	-0.08%
2024/01/31	1.2	21.65	1	21.65	21.60	0.2	8,431	0.00%
2024/01/30	14	21.52	0.4	21.60	21.50	13.6	8,387	0.16%
2024/01/29	0.5	21.75	0	0.00	21.75	0.5	8,452	0.01%
2024/01/25	3	21.37	0	0.00	21.40	3	8,491	0.04%
2024/01/24	18	21.40	6	21.35	21.40	12	8,466	0.14%
2024/01/23	15.6	21.30	1	21.35	21.35	14.6	8,485	0.17%
2024/01/22	1.2	21.26	8	21.29	21.25	-6.8	8,592	-0.08%
2024/01/19	7.2	21.16	6	21.15	21.20	1.2	8,570	0.01%
2024/01/18	6.1	21.12	6.6	21.11	21.10	-0.5	8,609	-0.01%
2024/01/17	19.5	21.20	4	21.11	21.05	15.5	8,642	0.18%
2024/01/16	42.5	21.51	3	21.53	21.45	39.5	8,394	0.47%
2024/01/15	14	21.94	0.6	22.15	21.85	13.4	8,238	0.16%
2024/01/12	0	0.00	3.4	22.16	22.00	-3.4	8,368	-0.04%
2024/01/11	0	0.00	7.9	22.12	22.10	-7.9	8,423	-0.09%
2024/01/10	10	21.98	7	22.01	21.95	3	8,392	0.04%
2024/01/09	0	0.00	3	22.22	21.95	-3	8,369	-0.04%
2024/01/08	2	22.10	22	22.10	22.20	-20	8,386	-0.24%
2024/01/05	0	0.00	6	22.07	22.05	-6	8,390	-0.07%
2024/01/04	1.4	22.09	5.5	22.05	22.00	-4.1	8,524	-0.05%
2024/01/03	8.1	21.99	4	22.04	22.00	4.1	8,763	0.05%
2024/01/02	2	22.25	0	0.00	22.35	2	8,734	0.02%
2023/12/29	10.1	22.35	0.9	22.25	22.35	9.1	8,785	0.10%
2023/12/28	0	0.00	147.1	22.34	22.40	-147.1	9,047	-1.63%	大賣/鉅額交易
2023/12/27	4	22.20	8	22.19	22.25	-4	9,000	-0.04%
2023/12/26	1	22.10	5	22.09	22.20	-4	8,957	-0.04%
2023/12/25	0.1	21.90	11.2	21.90	21.95	-11.1	8,979	-0.12%
2023/12/22	0.4	21.87	0	0.00	21.90	0.4	9,044	0.00%
2023/12/21	5	21.72	0	0.00	21.85	5	9,195	0.05%
2023/12/20	5	21.92	81	22.05	21.90	-76	9,149	-0.83%
2023/12/19	0	0.00	0	22.15	22.20	0	9,049	0.00%
2023/12/18	2	22.20	10.1	22.35	22.35	-8.1	9,185	-0.09%
2023/12/15	4	22.34	17	22.39	22.25	-13	9,172	-0.14%
2023/12/14	12	22.36	35	22.33	22.40	-23	9,009	-0.26%
2023/12/13	4.1	22.06	1	22.15	22.20	3.1	8,829	0.03%
2023/12/12	0	0.00	1	22.15	22.20	-1	8,996	-0.01%
2023/12/11	89	22.20	16	22.19	22.20	73	9,087	0.80%
2023/12/08	0	0.00	7	22.06	22.10	-7	9,091	-0.08%
2023/12/07	2.3	21.93	0	0.00	22.00	2.3	9,126	0.02%
2023/12/06	0	0.00	19.9	22.11	22.15	-19.9	9,160	-0.22%
2023/12/04	0.2	21.95	2.3	22.04	21.90	-2.1	9,084	-0.02%
2023/12/01	10.1	21.93	0	0.00	21.95	10.1	9,145	0.11%
2023/11/30	0	0.00	10.1	22.24	22.25	-10.1	9,118	-0.11%
2023/11/28	0	0.00	45	22.01	22.10	-45	8,178	-0.55%
2023/11/27	6.1	21.86	6	22.04	21.85	0.1	8,488	0.00%
2023/11/24	12.1	21.75	4	21.80	21.90	8.1	8,357	0.10%
2023/11/23	29.1	21.73	102	21.75	21.80	-72.9	8,388	-0.87%	大賣/
2023/11/22	10	21.67	11	21.75	21.80	-1	8,363	-0.01%
2023/11/21	33	21.80	16.3	21.80	21.85	16.7	8,432	0.20%
2023/11/20	1.1	21.45	0.7	21.45	21.60	0.4	8,468	0.00%
2023/11/17	16.2	21.65	61	21.65	21.60	-44.9	8,529	-0.53%
2023/11/16	2.1	21.40	36	21.37	21.50	-34	8,413	-0.40%
2023/11/15	64.3	21.10	4	21.25	21.45	60.3	8,316	0.72%
2023/11/14	3.1	20.95	5	21.00	21.00	-1.9	8,166	-0.02%
2023/11/13	101	21.05	26	20.95	20.95	75	8,343	0.90%	大買/
2023/11/10	22.5	20.85	114	20.67	20.90	-91.5	8,559	-1.07%	大賣/
2023/11/09	4	20.78	5	20.76	20.75	-1	8,701	-0.01%
2023/11/08	4	20.80	28	20.75	20.85	-24	8,821	-0.27%
2023/11/07	2	20.90	3	20.90	20.90	-1	8,850	-0.01%
2023/11/06	1.4	20.99	7.1	21.04	20.95	-5.7	8,959	-0.06%
2023/11/03	0	0.00	1	20.85	20.85	-1	8,904	-0.01%
2023/11/02	3	20.65	11	20.61	20.60	-8	8,963	-0.09%
2023/11/01	2.4	20.36	20	20.35	20.40	-17.7	8,986	-0.20%
2023/10/31	4.1	20.31	4	20.35	20.30	0.1	9,086	0.00%
2023/10/30	18.1	20.32	0	0.00	20.30	18.1	9,213	0.20%
2023/10/27	119	20.45	0	0.00	20.45	119	9,210	1.29%	大買/鉅額交易
2023/10/26	7.6	20.28	5.4	20.40	20.25	2.2	9,321	0.02%
2023/10/25	6.5	20.44	11.6	20.50	20.40	-5.1	9,265	-0.05%
2023/10/24	2.5	20.48	10	20.45	20.40	-7.5	9,230	-0.08%
2023/10/23	4.9	20.51	5	20.50	20.50	-0.1	9,231	0.00%
2023/10/20	4.2	20.49	5	20.61	20.50	-0.8	9,209	-0.01%
2023/10/19	1.3	20.79	1	20.75	20.75	0.3	9,104	0.00%
2023/10/18	2.5	20.82	1	20.95	20.80	1.5	9,079	0.02%
2023/10/17	0.6	20.95	1	20.95	20.95	-0.5	9,086	0.00%
2023/10/16	1.1	20.91	1	21.00	21.00	0.1	9,076	0.00%
2023/10/13	7.1	20.97	54	21.05	20.95	-46.9	9,080	-0.52%
2023/10/12	0.3	21.00	23	21.15	21.20	-22.7	9,112	-0.25%
2023/10/11	2	20.80	15.2	20.93	21.00	-13.2	9,086	-0.14%
2023/10/06	4.5	20.51	50	20.49	20.55	-45.5	8,898	-0.51%
2023/10/05	7	20.31	20	20.35	20.30	-13	8,934	-0.15%
2023/10/04	36.5	20.27	5	20.30	20.20	31.5	8,920	0.35%
2023/10/03	28.6	20.50	0	0.00	20.45	28.6	8,707	0.33%
2023/10/02	10.6	20.58	5	20.60	20.55	5.6	8,817	0.06%
2023/09/28	11.2	20.53	10.1	20.60	20.50	1.2	9,148	0.01%
2023/09/27	10.8	20.53	199	20.55	20.50	-188.2	9,172	-2.05%	大賣/鉅額交易
2023/09/26	43.4	20.54	10	20.55	20.55	33.4	9,154	0.36%
2023/09/25	5.7	20.74	0	0.00	20.75	5.7	9,020	0.06%
2023/09/22	55.4	20.70	0	0.00	20.70	55.4	9,164	0.60%
2023/09/21	268.9	20.80	45	20.74	20.60	223.9	9,204	2.43%	大買/鉅額交易
2023/09/20	16.1	20.86	20	20.85	20.90	-3.9	9,068	-0.04%
2023/09/19	62.1	20.90	57	20.95	20.85	5.1	9,071	0.06%
2023/09/18	9.1	20.90	3	20.95	20.95	6.1	9,082	0.07%
2023/09/15	22.4	21.08	567.1	21.05	21.00	-544.8	9,141	-5.96%	大賣/鉅額交易
2023/09/14	5	21.03	1.7	21.14	21.20	3.4	9,011	0.04%
2023/09/13	7.2	20.82	5	20.80	20.90	2.2	8,930	0.02%
2023/09/12	5.3	20.76	0	0.00	20.90	5.3	9,069	0.06%
2023/09/11	8	20.66	0	0.00	20.75	8	9,029	0.09%
2023/09/08	32.2	20.54	0.1	20.70	20.55	32.2	8,994	0.36%
2023/09/07	11.9	20.51	0	0.00	20.50	11.9	9,070	0.13%
2023/09/06	169.8	20.55	256	20.55	20.50	-86.2	9,038	-0.95%	大買/大賣/
2023/09/05	242	20.70	0	0.00	20.65	242	9,004	2.69%	大買/鉅額交易
2023/09/04	497.2	20.70	13	20.67	20.70	484.2	9,002	5.38%	大買/鉅額交易
2023/09/01	9	20.63	0	0.00	20.60	9	9,050	0.10%
2023/08/31	26.8	20.65	0	0.00	20.50	26.8	9,070	0.30%
2023/08/30	8.8	20.83	0.3	20.90	20.85	8.4	8,620	0.10%
2023/08/29	36	20.79	2	20.85	20.70	34	8,741	0.39%
2023/08/28	1.1	20.75	10	20.75	20.80	-9	8,757	-0.10%
2023/08/25	24.2	20.61	4	20.68	20.60	20.2	9,983	0.20%
2023/08/24	64	20.66	12.4	20.71	20.70	51.6	10,088	0.51%
2023/08/23	20.5	20.87	4	20.86	20.80	16.5	10,050	0.16%
2023/08/22	53.1	20.90	2	20.95	20.90	51.1	10,047	0.51%
2023/08/21	14.1	20.90	11	20.90	20.90	3.1	10,108	0.03%
2023/08/18	65.4	20.93	0	0.00	20.80	65.4	10,119	0.65%
2023/08/17	143.9	20.96	59	20.82	20.85	84.9	10,146	0.84%	大買/
2023/08/16	55.9	21.70	29	21.69	21.60	26.9	10,018	0.27%
2023/08/15	50	22.09	61	22.05	21.90	-11	9,945	-0.11%
2023/08/14	6.4	22.23	0.2	22.20	22.15	6.2	9,949	0.06%
2023/08/11	5	22.32	2.3	22.33	22.30	2.7	10,042	0.03%
2023/08/10	34.3	22.31	6.3	22.40	22.30	28	10,069	0.28%
2023/08/09	7.9	22.22	24.1	22.23	22.30	-16.2	10,027	-0.16%
2023/08/08	11	22.28	12.5	22.16	22.10	-1.4	10,034	-0.01%
2023/08/07	4	22.25	3	22.30	22.25	1	9,991	0.01%
2023/08/04	5.3	22.19	0.5	22.25	22.25	4.8	10,055	0.05%
2023/08/02	13	22.36	0	0.00	22.15	13	10,028	0.13%
2023/08/01	1	22.45	37.7	22.44	22.55	-36.7	9,979	-0.37%
2023/07/31	0	0.00	41	22.38	22.25	-41	9,921	-0.41%
2023/07/28	14	22.20	9.5	22.26	22.20	4.5	9,898	0.05%
2023/07/27	32	22.28	17	22.26	22.30	15	9,934	0.15%
2023/07/26	0	0.00	21.4	22.20	22.20	-21.4	10,146	-0.21%
2023/07/25	9.8	22.10	0	0.00	22.10	9.8	11,061	0.09%
2023/07/24	31	21.95	0	0.00	21.90	31	11,060	0.28%
2023/07/21	12.2	22.17	0	0.00	22.10	12.2	11,092	0.11%
2023/07/20	0.4	22.23	144.2	22.25	22.25	-143.8	11,086	-1.30%	大賣/鉅額交易
2023/07/19	5.1	22.16	5	22.20	22.10	0.1	11,039	0.00%
2023/07/18	2.3	22.24	19	22.20	22.15	-16.7	11,021	-0.15%
2023/07/17	87.1	22.10	4.5	22.18	22.20	82.6	11,000	0.75%
2023/07/14	0.2	22.05	21	22.10	22.05	-20.8	10,992	-0.19%
2023/07/13	11.8	21.88	1	21.85	21.85	10.8	10,937	0.10%
2023/07/12	3	21.77	1	21.85	21.85	2	10,975	0.02%
2023/07/11	1.1	21.85	16	21.78	21.80	-14.9	10,956	-0.14%
2023/07/10	16.2	21.43	2.3	21.56	21.40	14	10,960	0.13%
2023/07/07	24.1	21.42	17	21.40	21.40	7.1	10,921	0.07%
2023/07/06	61.5	21.75	0.2	21.93	21.60	61.3	10,801	0.57%
2023/07/05	24.2	22.00	20.7	22.05	22.00	3.5	10,449	0.03%
2023/07/04	5.2	22.05	2	22.08	22.05	3.2	10,363	0.03%
2023/07/03	5.3	22.15	2	22.20	22.10	3.3	10,402	0.03%
2023/06/30	12	22.08	1	22.15	22.20	11	10,462	0.11%
2023/06/29	24	22.15	31	22.27	22.15	-7	10,317	-0.07%
2023/06/28	18.1	22.11	0	0.00	22.15	18.1	10,277	0.18%
2023/06/27	4.1	22.24	0	0.00	22.20	4.1	10,251	0.04%
2023/06/26	9.2	22.23	1	22.25	22.25	8.2	10,263	0.08%
2023/06/21	7	22.25	0.1	22.35	22.35	6.9	10,281	0.07%
2023/06/20	6.2	22.22	9.1	22.30	22.25	-2.9	10,383	-0.03%
2023/06/19	9	22.17	0	0.00	22.35	9	10,418	0.09%
2023/06/16	16	22.29	4	22.35	22.20	12	10,438	0.11%
2023/06/15	14	22.31	0	0.00	22.40	14	10,337	0.14%
2023/06/14	15.3	22.35	13	22.42	22.45	2.3	10,473	0.02%
2023/06/13	10	22.30	7.6	22.40	22.45	2.4	10,744	0.02%
2023/06/12	25	22.30	12.7	22.31	22.30	12.4	10,905	0.11%
2023/06/09	2	22.30	1	22.30	22.25	1	11,120	0.01%
2023/06/08	2.1	22.25	9	22.26	22.35	-6.9	11,180	-0.06%
2023/06/07	4	22.33	10.7	22.31	22.40	-6.7	11,297	-0.06%
2023/06/06	0.3	22.40	2	22.45	22.35	-1.7	11,312	-0.02%
2023/06/05	3.2	22.37	6	22.43	22.40	-2.8	11,368	-0.02%
2023/06/02	0.2	22.28	21	22.35	22.30	-20.8	11,361	-0.18%
2023/06/01	6.1	22.23	11	22.30	22.20	-5	11,280	-0.04%
2023/05/31	1.1	22.25	20	22.30	22.25	-18.9	11,234	-0.17%
2023/05/30	13	22.21	19	22.32	22.25	-6	10,021	-0.06%
2023/05/29	1.8	22.27	39	22.26	22.20	-37.2	10,002	-0.37%
2023/05/26	9	22.22	3	22.32	22.25	6	9,945	0.06%
2023/05/25	10.1	22.35	5	22.38	22.30	5.1	9,922	0.05%
2023/05/24	3	22.52	6	22.55	22.55	-3	9,900	-0.03%
2023/05/23	10.1	22.60	16	22.65	22.65	-5.9	9,887	-0.06%
2023/05/22	0	0.00	24.2	22.70	22.65	-24.2	9,796	-0.25%
2023/05/19	0	22.50	62.3	22.70	22.75	-62.3	9,738	-0.64%
2023/05/18	0.2	22.35	30	22.49	22.55	-29.9	9,576	-0.31%
2023/05/17	1.8	22.26	66	22.29	22.35	-64.2	9,499	-0.68%
2023/05/16	1	22.10	5	22.08	22.10	-4	9,301	-0.04%
2023/05/15	4	21.83	2.1	21.80	21.95	1.9	9,289	0.02%
2023/05/12	23	21.95	0	0.00	21.90	23	9,310	0.25%
2023/05/11	10.2	22.08	0	0.00	22.10	10.2	9,303	0.11%
2023/05/10	2.4	22.08	26.1	22.11	22.20	-23.7	9,272	-0.26%
2023/05/09	5.4	21.97	14.1	22.04	22.05	-8.7	9,211	-0.09%
2023/05/08	14	21.97	12.7	22.00	22.00	1.3	9,272	0.01%
2023/05/05	6	21.97	10	22.00	22.00	-4	9,200	-0.04%
2023/05/04	3.1	21.98	56	21.94	21.95	-52.9	9,216	-0.57%
2023/05/03	6.1	21.86	5	21.85	21.85	1.1	9,195	0.01%
2023/05/02	34.9	21.82	95	21.85	21.90	-60.1	9,429	-0.64%
2023/04/28	250.7	21.81	68.6	21.81	21.90	182.1	9,633	1.89%	大買/鉅額交易
2023/04/27	11.2	22.80	2	22.85	22.80	9.2	8,832	0.10%
2023/04/26	0.2	22.85	0.6	22.85	22.95	-0.4	8,896	0.00%
2023/04/25	4	22.85	4	22.86	22.80	0	8,962	0.00%
2023/04/24	2	22.78	3	22.80	22.85	-1	9,083	-0.01%
2023/04/21	2.8	22.75	6	22.75	22.80	-3.2	9,307	-0.03%
2023/04/20	7.2	22.75	1	22.75	22.75	6.2	9,398	0.07%
2023/04/19	3	22.82	3	22.83	22.80	0	9,707	0.00%
2023/04/18	6.5	22.69	7	22.73	22.70	-0.5	9,668	-0.01%
2023/04/17	4.2	22.64	3	22.70	22.70	1.2	9,663	0.01%
2023/04/14	3.5	22.76	11	22.76	22.80	-7.5	9,598	-0.08%
2023/04/13	2.1	22.67	5	22.66	22.70	-2.9	9,682	-0.03%
2023/04/12	2.5	22.58	3	22.70	22.55	-0.5	9,657	-0.01%
2023/04/11	2.2	22.60	0	0.00	22.65	2.2	9,705	0.02%
2023/04/10	12	22.48	10	22.49	22.50	2	9,680	0.02%
2023/04/07	11.1	22.36	0	0.00	22.45	11.1	9,662	0.11%
2023/04/06	7.5	22.41	25	22.37	22.50	-17.5	9,663	-0.18%
2023/03/31	1	22.35	50	22.39	22.35	-49	9,602	-0.51%
2023/03/30	5	22.12	0	0.00	22.20	5	9,499	0.05%
2023/03/29	7.4	22.21	23.2	22.25	22.30	-15.8	9,525	-0.17%
2023/03/28	4	22.14	10	22.15	22.15	-6	9,641	-0.06%
2023/03/27	5.6	22.10	0	0.00	22.10	5.6	9,761	0.06%
2023/03/24	18	21.94	0.6	22.15	22.10	17.4	9,921	0.18%
2023/03/23	47.3	21.91	0	0.00	22.05	47.3	9,859	0.48%
2023/03/22	9.2	21.90	2	21.95	22.05	7.2	9,783	0.07%
2023/03/21	9.2	21.77	4	21.60	21.75	5.2	9,835	0.05%
2023/03/20	7.1	21.46	11	21.46	21.45	-3.9	9,787	-0.04%
2023/03/17	13.7	21.63	13.7	21.57	21.65	0	9,778	0.00%
2023/03/16	48.5	21.57	13	21.59	21.55	35.5	9,654	0.37%
2023/03/15	36.1	22.08	4	22.20	21.95	32.1	9,537	0.34%
2023/03/14	42.1	22.20	0	0.00	22.15	42.1	9,431	0.45%
2023/03/13	16.4	22.40	11	22.46	22.50	5.4	9,221	0.06%
2023/03/10	48.8	22.64	4	22.65	22.60	44.8	9,132	0.49%
2023/03/09	14.1	22.77	0	0.00	22.80	14.1	9,110	0.16%
2023/03/08	8	22.84	0	22.90	22.90	8	9,380	0.09%
2023/03/07	7.5	22.99	1	23.00	23.05	6.5	9,353	0.07%
2023/03/06	0.3	22.95	2	22.85	22.90	-1.8	9,487	-0.02%
2023/03/03	10.3	22.77	0	0.00	22.75	10.3	9,570	0.11%
2023/03/02	5.2	22.80	0	0.00	22.75	5.2	9,626	0.05%
2023/03/01	9.6	22.78	0	0.00	22.85	9.6	9,629	0.10%
2023/02/24	11	22.91	0	0.00	22.85	11	9,437	0.12%
2023/02/23	1	22.95	513	22.95	22.95	-512	9,392	-5.45%	大賣/鉅額交易
2023/02/22	3.1	22.82	0	0.00	22.95	3.1	9,382	0.03%
2023/02/21	11.8	22.85	9.3	22.85	22.85	2.5	9,365	0.03%
2023/02/20	10.9	23.00	0.9	23.00	23.00	10	9,470	0.11%
2023/02/17	2	22.88	2	23.00	22.90	0	9,558	0.00%
2023/02/16	2	22.83	0.5	22.90	22.80	1.5	9,756	0.02%
2023/02/15	4.2	22.79	5	22.90	22.75	-0.8	9,975	-0.01%
2023/02/14	6	22.95	12	22.87	23.00	-6	9,927	-0.06%
2023/02/13	4.7	22.73	3.4	22.77	22.75	1.4	9,939	0.01%
2023/02/10	75	22.69	5.4	22.60	22.70	69.6	9,897	0.70%
2023/02/09	228.5	22.55	0	0.00	22.55	228.5	9,857	2.32%	大買/鉅額交易
2023/02/08	229.7	22.60	0	0.00	22.60	229.7	9,868	2.33%	大買/鉅額交易
2023/02/07	23.1	22.61	0	0.00	22.60	23.1	9,878	0.23%
2023/02/06	19.5	22.65	0	0.00	22.60	19.5	9,844	0.20%
2023/02/03	4.1	22.81	0	0.00	22.75	4.1	9,790	0.04%
2023/02/02	13.9	22.82	7.6	22.85	22.80	6.3	9,861	0.06%
2023/02/01	6	22.83	0.2	22.92	22.90	5.9	9,863	0.06%
2023/01/31	22.5	22.88	1	23.20	22.75	21.5	9,935	0.22%
2023/01/30	2.2	22.98	51.2	22.98	23.40	-49	9,757	-0.50%
2023/01/17	2	23.00	0	0.00	22.95	2	9,472	0.02%
2023/01/16	0	0.00	7	23.18	23.20	-7	9,417	-0.07%
2023/01/13	1.2	22.85	0	0.00	22.80	1.2	9,417	0.01%
2023/01/12	3.1	22.92	0	0.00	22.85	3.1	9,548	0.03%
2023/01/11	3	23.27	0	0.00	23.20	3	9,506	0.03%
2023/01/10	0	0.00	3	23.33	23.50	-3	9,402	-0.03%
2023/01/09	0	0.00	22.7	23.09	23.40	-22.7	9,458	-0.24%
2023/01/06	0	22.70	3.5	22.75	22.80	-3.5	9,312	-0.04%
2023/01/05	0	0.00	5	22.75	22.65	-5	9,545	-0.05%
2023/01/04	0.6	22.65	1	22.70	22.65	-0.5	9,605	0.00%
2023/01/03	1.1	22.21	9	22.67	22.70	-7.9	9,796	-0.08%
2022/12/30	0.2	22.45	1	22.50	22.45	-0.9	9,725	-0.01%
2022/12/29	8.2	22.26	0	0.00	22.30	8.2	9,801	0.08%
2022/12/28	0.3	22.56	0	0.00	22.45	0.3	9,787	0.00%
2022/12/26	0.1	22.60	0	0.00	22.60	0.1	10,009	0.00%
2022/12/23	1	22.55	0	0.00	22.50	1	10,149	0.01%
2022/12/22	0.1	22.75	0	0.00	22.75	0.1	10,289	0.00%
2022/12/21	2	22.75	0.1	22.70	22.65	2	10,575	0.02%
2022/12/20	2	22.72	6	22.79	22.80	-4	10,693	-0.04%
2022/12/19	3.2	22.50	5	22.65	22.85	-1.8	10,666	-0.02%
2022/12/16	4.9	22.45	0	0.00	22.65	4.9	10,580	0.05%
2022/12/15	0	22.60	0	0.00	22.70	0	10,575	0.00%
2022/12/13	9.1	22.51	0	0.00	22.35	9.1	10,604	0.09%
2022/12/12	1	22.50	0	0.00	22.70	1	10,535	0.01%
2022/12/09	0.1	22.65	2	22.65	22.65	-2	10,887	-0.02%
2022/12/08	3	22.45	15.2	22.55	22.55	-12.2	10,891	-0.11%
2022/12/07	0.1	22.50	70.6	22.55	22.60	-70.5	10,969	-0.64%
2022/12/06	10.1	22.20	1.5	22.32	22.05	8.5	10,870	0.08%
2022/12/05	7.3	22.35	0	0.00	22.25	7.3	10,831	0.07%
2022/12/02	16	22.41	0	0.00	22.40	16	10,830	0.15%
2022/12/01	7.2	22.75	17.2	22.68	22.80	-10.1	10,914	-0.09%
2022/11/30	1.3	22.58	21.5	22.32	22.70	-20.2	10,886	-0.19%
2022/11/29	4	22.15	10	22.27	22.35	-6	10,564	-0.06%
2022/11/28	10.2	21.91	1	22.10	22.05	9.2	10,557	0.09%
2022/11/25	3.3	22.17	0	0.00	22.25	3.3	10,528	0.03%
2022/11/24	3.1	22.14	15.7	22.26	22.35	-12.6	10,496	-0.12%
2022/11/23	2	22.10	3	22.07	22.00	-1	10,513	-0.01%
2022/11/22	0.1	21.87	0	0.00	21.95	0.1	10,544	0.00%
2022/11/21	16.5	21.57	0	0.00	21.80	16.5	10,534	0.16%
2022/11/18	10	21.75	4	21.70	21.70	6	10,464	0.06%
2022/11/17	0.2	21.92	0	0.00	21.95	0.2	10,427	0.00%
2022/11/16	3.2	22.01	2	22.11	22.05	1.2	10,485	0.01%
2022/11/15	0	0.00	2	22.40	22.35	-2	10,420	-0.02%
2022/11/14	4	22.40	10	22.26	22.25	-6	10,356	-0.06%
2022/11/11	1.1	22.10	19.1	22.08	22.25	-17.9	10,158	-0.18%
2022/11/10	7	21.63	4	21.65	21.60	3	10,015	0.03%
2022/11/09	0.5	21.79	24	21.79	21.85	-23.5	10,054	-0.23%
2022/11/08	11	21.50	1.7	21.52	21.60	9.3	10,101	0.09%
2022/11/07	2.6	21.31	0	0.00	21.40	2.6	10,256	0.03%
2022/11/04	1.1	20.67	17	21.05	21.30	-16	10,652	-0.15%
2022/11/03	23.1	20.88	20	20.85	20.85	3.1	11,339	0.03%
2022/11/02	22.3	21.24	0.1	21.30	21.10	22.2	11,642	0.19%
2022/11/01	0.1	21.30	12	21.30	21.40	-12	11,798	-0.10%
2022/10/31	11	21.18	11	21.29	21.05	0	11,907	0.00%
2022/10/28	11.4	21.15	10	21.30	21.05	1.4	11,889	0.01%
2022/10/27	2	21.15	4	21.40	21.15	-2	11,929	-0.02%
2022/10/26	4.2	21.20	10.1	21.29	21.20	-5.9	11,905	-0.05%
2022/10/25	1	21.10	8	21.04	21.10	-7	11,906	-0.06%
2022/10/24	0	0.00	55	20.96	20.80	-55	11,924	-0.46%
2022/10/21	6.3	20.75	2	20.85	20.80	4.3	11,941	0.04%
2022/10/20	10.3	19.97	101.4	19.98	20.40	-91.1	11,971	-0.76%	大賣/
2022/10/19	11.8	20.34	0	0.00	20.30	11.8	11,752	0.10%
2022/10/18	5.7	20.50	3.5	20.54	20.55	2.2	11,730	0.02%
2022/10/17	12.5	20.45	122	20.37	20.45	-109.5	11,714	-0.93%	大賣/鉅額交易
2022/10/14	65.1	20.93	102.1	20.80	20.80	-37.1	11,648	-0.32%	大賣/
2022/10/13	22.6	21.01	3	20.88	20.80	19.6	11,588	0.17%
2022/10/12	2.1	21.55	1	21.70	21.60	1.1	11,377	0.01%
2022/10/11	22.4	21.56	50	21.45	21.50	-27.6	11,351	-0.24%
2022/10/07	8.4	22.08	1	22.15	22.00	7.4	11,329	0.07%
2022/10/06	0.1	22.20	0	0.00	22.30	0.1	11,316	0.00%
2022/10/05	2.6	22.26	0.5	22.25	22.10	2.1	11,381	0.02%
2022/10/04	0	0.00	4.5	22.28	22.25	-4.5	11,423	-0.04%
2022/10/03	7.2	22.07	16.6	22.07	22.05	-9.4	11,352	-0.08%
2022/09/30	5	22.31	88.2	22.30	22.25	-83.2	11,278	-0.74%
2022/09/29	5.1	22.41	2	22.60	22.50	3.1	11,213	0.03%
2022/09/28	63.9	22.35	20	22.31	22.45	43.9	11,165	0.39%
2022/09/27	21.3	22.46	5.1	22.43	22.50	16.2	10,951	0.15%
2022/09/26	16.2	22.55	323.8	22.55	22.55	-307.6	10,916	-2.82%	大賣/鉅額交易
2022/09/23	13.5	22.75	47.7	22.82	22.80	-34.2	10,906	-0.31%
2022/09/22	23.1	22.70	240	22.79	22.80	-217	10,989	-1.97%	大賣/鉅額交易
2022/09/21	4.3	23.07	0	0.00	23.05	4.3	10,889	0.04%
2022/09/20	0	0.00	1	23.20	23.15	-1	10,823	-0.01%
2022/09/19	1.8	23.22	6.5	23.40	23.10	-4.7	10,861	-0.04%
2022/09/16	2.1	23.32	19	23.31	23.40	-16.9	10,897	-0.16%
2022/09/15	3	23.00	1.2	23.08	23.10	1.8	10,618	0.02%
2022/09/14	14.1	22.93	6	22.88	22.90	8.1	10,586	0.08%
2022/09/13	5.4	23.30	2.5	23.34	23.20	2.9	10,705	0.03%
2022/09/12	6.4	23.09	17.4	23.18	23.25	-11	10,856	-0.10%
2022/09/08	21.6	22.95	2.6	22.91	23.00	19	10,992	0.17%
2022/09/07	12.6	22.84	1	22.80	22.80	11.6	11,111	0.10%
2022/09/06	1.1	22.96	16	23.12	23.20	-14.9	11,126	-0.13%
2022/09/05	1	22.75	11	22.94	22.95	-10	11,106	-0.09%
2022/09/02	1	22.80	33	22.83	22.75	-32	11,255	-0.28%
2022/09/01	25	22.81	21	22.85	22.85	4	11,220	0.04%
2022/08/31	1	23.20	1	23.05	23.25	0	11,099	0.00%
2022/08/30	1	22.90	143	22.97	23.00	-142	11,025	-1.29%	大賣/鉅額交易
2022/08/29	7.1	22.92	0	0.00	22.95	7.1	10,973	0.06%
2022/08/26	4	23.15	4	23.25	23.20	0	10,937	0.00%
2022/08/25	4	23.05	101	23.10	23.15	-97	10,978	-0.88%	大賣/
2022/08/24	3.1	22.88	1	22.90	22.85	2.1	11,046	0.02%
2022/08/23	1.4	22.95	2	23.00	22.90	-0.6	11,387	-0.01%
2022/08/22	18.9	23.11	2.2	23.20	23.20	16.8	11,472	0.15%
2022/08/19	0.1	23.40	8	23.30	23.35	-7.9	11,564	-0.07%
2022/08/18	2	23.45	0	0.00	23.45	2	11,625	0.02%
2022/08/17	13	23.55	0	0.00	23.60	13	11,800	0.11%
2022/08/16	0.2	23.60	7	23.50	23.55	-6.8	11,829	-0.06%
2022/08/15	3.8	23.55	1	23.60	23.60	2.8	11,918	0.02%
2022/08/12	2.4	23.53	11	23.59	23.60	-8.6	12,000	-0.07%
2022/08/11	21.4	23.27	72	23.20	23.40	-50.6	12,096	-0.42%
2022/08/10	132.1	24.33	70.6	24.25	24.35	61.5	11,935	0.52%	大買/
2022/08/09	220.1	23.75	32.3	23.87	23.90	187.7	11,262	1.67%	大買/鉅額交易
2022/08/08	3.6	23.30	301.2	23.42	23.50	-297.6	11,028	-2.70%	大賣/鉅額交易
2022/08/05	36.5	23.18	10	23.22	23.30	26.5	11,019	0.24%
2022/08/04	26.6	22.99	124	23.05	22.95	-97.4	11,111	-0.88%	大賣/
2022/08/03	56.6	22.99	109	22.98	23.00	-52.4	11,125	-0.47%	大賣/
2022/08/02	27.1	22.94	332	22.98	23.10	-304.9	11,197	-2.72%	大賣/鉅額交易
2022/08/01	15	23.06	333	23.20	23.25	-318	11,344	-2.80%	大賣/鉅額交易
2022/07/29	15	22.98	7	23.04	23.10	8	11,403	0.07%
2022/07/28	1	23.00	73	23.01	23.05	-72	11,334	-0.64%
2022/07/27	100	22.57	33.2	22.57	22.80	66.8	11,227	0.59%
2022/07/26	5	22.30	0	0.00	22.35	5	11,148	0.04%
2022/07/25	200	22.35	1.6	22.32	22.35	198.4	11,188	1.77%	大買/鉅額交易
2022/07/22	2.3	21.98	12	22.19	22.15	-9.7	11,362	-0.09%
2022/07/21	9.1	21.87	5	22.10	22.10	4.1	11,500	0.04%
2022/07/20	10	21.75	20	21.75	21.70	-10	11,645	-0.09%
2022/07/19	2	21.78	25	21.84	21.75	-23	11,751	-0.20%
2022/07/18	1	21.60	2	21.70	21.75	-1	11,891	-0.01%
2022/07/15	31.3	21.62	200	21.46	21.45	-168.7	12,051	-1.40%	大賣/鉅額交易
2022/07/14	29.6	22.02	4	22.10	21.95	25.6	11,957	0.21%
2022/07/13	215.1	21.89	33.2	22.02	22.00	181.8	12,006	1.51%	大買/鉅額交易
2022/07/12	7	21.41	2	21.55	21.40	5	12,138	0.04%
2022/07/11	20.2	21.90	204	21.90	21.85	-183.8	12,138	-1.51%	大賣/鉅額交易
2022/07/08	1.3	22.12	13.3	22.27	22.15	-12	12,347	-0.10%
2022/07/07	2.3	22.11	6	22.08	22.10	-3.7	12,433	-0.03%
2022/07/06	7.4	22.15	9.1	22.43	22.10	-1.7	12,479	-0.01%
2022/07/05	5	22.50	85	22.62	22.65	-80	12,597	-0.64%
2022/07/04	1	22.25	141	22.35	22.40	-140	12,655	-1.11%	大賣/鉅額交易
2022/07/01	10.3	22.34	94.3	22.49	22.40	-84.1	12,965	-0.65%
2022/06/30	25.2	22.67	0	0.00	22.60	25.2	13,150	0.19%
2022/06/29	8.1	22.96	3	23.02	23.00	5.1	13,125	0.04%
2022/06/28	1	23.20	1	23.25	23.20	0	13,306	0.00%
2022/06/27	4	23.13	54.5	23.38	23.15	-50.5	13,520	-0.37%
2022/06/24	0	0.00	5	23.24	23.15	-5	13,498	-0.04%
2022/06/23	0	0.00	28.1	23.06	22.95	-28.1	13,480	-0.21%
2022/06/22	1	22.90	2	23.05	22.85	-1	13,471	-0.01%
2022/06/21	100	22.95	40	22.72	23.05	60	13,560	0.44%
2022/06/20	9	22.29	2	22.70	22.25	7	13,523	0.05%
2022/06/17	2.1	22.65	2	22.78	22.65	0.1	13,356	0.00%
2022/06/16	2	22.88	18.1	23.43	22.90	-16.1	13,196	-0.12%
2022/06/15	3	23.05	3.3	23.19	23.05	-0.3	13,302	0.00%
2022/06/14	100.7	22.98	1	23.05	23.05	99.7	13,482	0.74%
2022/06/13	22.7	22.82	11	22.74	22.75	11.7	13,591	0.09%
2022/06/10	6	23.16	0	0.00	23.20	6	13,495	0.04%
2022/06/09	11	23.30	1	23.45	23.45	10	13,551	0.07%
2022/06/08	10	23.35	0	0.00	23.45	10	13,584	0.07%
2022/06/07	3	23.35	0	23.50	23.25	3	13,725	0.02%
2022/06/06	1	23.35	2.2	23.53	23.50	-1.2	13,886	-0.01%
2022/06/02	3	23.22	7	23.46	23.45	-4	14,224	-0.03%
2022/06/01	4.1	23.56	3	23.72	23.45	1.1	14,595	0.01%
2022/05/31	2	23.70	11	23.80	23.80	-9	14,638	-0.06%
2022/05/30	6.1	23.78	17	23.81	23.95	-10.9	14,318	-0.08%
2022/05/27	3	23.45	45.2	23.44	23.60	-42.2	14,332	-0.29%
2022/05/26	10	23.20	22	23.25	23.15	-12	14,417	-0.08%
2022/05/25	0.1	23.10	151.2	23.21	23.20	-151.1	14,590	-1.04%	大賣/鉅額交易
2022/05/24	2	22.90	23.1	23.05	22.90	-21.1	14,713	-0.14%
2022/05/23	10	22.54	56.2	22.89	22.85	-46.2	14,608	-0.32%
2022/05/20	17.3	22.65	55	22.61	22.70	-37.7	14,686	-0.26%
2022/05/19	19	22.37	17	22.32	22.40	2	14,552	0.01%
2022/05/18	0	0.00	21.3	22.28	22.90	-21.3	14,313	-0.15%
2022/05/17	2	21.98	22.2	21.96	22.00	-20.2	14,125	-0.14%
2022/05/16	41	21.91	5	21.98	21.90	36	14,122	0.25%
2022/05/13	2.1	21.94	16.3	21.93	21.90	-14.3	14,073	-0.10%
2022/05/12	36.6	21.89	2.1	21.86	21.80	34.5	14,082	0.24%
2022/05/11	7	22.21	27	22.30	22.35	-20	13,909	-0.14%
2022/05/10	4.1	22.13	45.1	22.22	22.35	-41	13,929	-0.29%
2022/05/09	27.6	22.34	62	22.48	22.20	-34.4	14,031	-0.25%
2022/05/06	26.6	22.74	11	22.73	22.85	15.6	14,106	0.11%
2022/05/05	41.1	23.32	0	0.00	23.15	41.1	14,232	0.29%
2022/05/04	1	23.49	2	23.60	23.40	-1	14,222	-0.01%
2022/05/03	4.1	23.51	11	23.50	23.45	-6.9	14,444	-0.05%
2022/04/29	3	23.65	13	23.57	23.75	-10	14,605	-0.07%
2022/04/28	31.5	23.27	3.1	23.34	23.50	28.4	14,821	0.19%
2022/04/27	19.9	23.56	10	23.70	23.45	9.9	14,698	0.07%
2022/04/26	3.1	23.86	20	23.60	23.85	-16.9	14,591	-0.12%
2022/04/25	45.7	23.13	14	23.16	23.15	31.7	14,463	0.22%
2022/04/22	18	23.20	2	23.55	23.65	16	14,406	0.11%
2022/04/21	82.2	23.41	1.1	23.36	23.40	81	14,478	0.56%
2022/04/20	3	23.55	3	23.87	23.90	0	14,506	0.00%
2022/04/19	0	0.00	4	23.86	23.60	-4	14,591	-0.03%
2022/04/18	63.4	23.66	2.1	23.62	23.55	61.3	14,840	0.41%
2022/04/15	35.2	24.25	20	24.25	24.25	15.2	14,736	0.10%
2022/04/14	119.9	24.54	0	0.00	24.40	119.9	14,804	0.81%	大買/鉅額交易
2022/04/13	12.2	24.92	3.1	25.08	25.10	9.1	14,646	0.06%
2022/04/12	19.9	24.88	5	24.88	24.90	14.9	14,592	0.10%
2022/04/11	14.3	25.10	10	25.25	25.05	4.3	14,518	0.03%
2022/04/08	0	0.00	180	24.90	25.10	-180	14,398	-1.25%	大賣/鉅額交易
2022/04/07	32.8	24.87	111	24.74	24.60	-78.2	14,322	-0.55%	大賣/
2022/04/06	15	24.73	12	25.01	25.20	3	13,996	0.02%
2022/04/01	37	24.32	0	0.00	24.40	37	13,831	0.27%
2022/03/31	7.1	24.40	32.5	24.27	24.35	-25.4	13,738	-0.19%
2022/03/30	3.2	23.88	31	23.87	23.90	-27.8	13,523	-0.21%
2022/03/29	10.6	23.50	1	23.50	23.45	9.6	13,300	0.07%
2022/03/28	3	23.40	2.2	23.47	23.60	0.8	13,273	0.01%
2022/03/25	15.2	23.54	2	23.55	23.65	13.2	13,233	0.10%
2022/03/24	8	23.64	14.4	23.70	23.80	-6.4	13,237	-0.05%
2022/03/23	1	23.80	27.2	23.56	23.80	-26.2	13,200	-0.20%
2022/03/22	2.1	23.25	2	23.30	23.35	0.1	13,010	0.00%
2022/03/21	4.1	23.26	23.8	23.26	23.25	-19.6	13,015	-0.15%
2022/03/18	15	23.28	63.1	23.29	23.30	-48	12,995	-0.37%
2022/03/17	3	23.07	13	23.19	23.15	-10	12,807	-0.08%
2022/03/16	52	22.65	13	22.80	22.90	39	12,580	0.31%
2022/03/15	47	22.45	11	22.44	22.50	36	12,488	0.29%
2022/03/14	6	22.38	29	22.41	22.50	-23	12,499	-0.18%
2022/03/11	8.1	22.36	4	22.40	22.40	4.1	12,537	0.03%
2022/03/10	5	22.00	9.4	22.33	22.45	-4.4	12,579	-0.04%
2022/03/09	10	21.92	11.2	22.02	21.90	-1.2	12,490	-0.01%
2022/03/08	5.5	21.92	114.6	21.68	21.95	-109.2	12,340	-0.88%	大賣/鉅額交易
2022/03/07	38.5	22.10	18	22.09	22.10	20.5	12,050	0.17%
2022/03/04	3	22.67	0	0.00	22.70	3	12,081	0.02%
2022/03/03	1	22.70	18	22.78	22.75	-17	12,055	-0.14%
2022/03/02	275	22.80	6	22.54	22.85	269	12,185	2.21%	大買/鉅額交易
2022/03/01	0	0.00	9	22.28	22.55	-9	12,038	-0.07%
2022/02/25	23.5	22.06	56	22.05	22.10	-32.5	11,805	-0.28%
2022/02/24	77.3	22.29	1.3	22.22	22.25	76.1	11,547	0.66%
2022/02/23	3	22.60	1	22.70	22.65	2	11,253	0.02%
2022/02/22	83.7	22.56	1	22.65	22.65	82.7	11,348	0.73%
2022/02/21	10	22.76	1	22.80	22.85	9	11,268	0.08%
2022/02/18	12	22.84	2	22.95	22.85	10	11,336	0.09%
2022/02/17	4.1	22.99	4.5	22.96	23.00	-0.5	11,369	0.00%
2022/02/16	3	22.95	8	22.99	22.90	-5	11,393	-0.04%
2022/02/15	12	22.83	2	22.85	22.80	10.1	11,413	0.09%
2022/02/14	21.4	22.78	311	22.85	22.85	-289.6	11,401	-2.54%	大賣/鉅額交易
2022/02/11	1.5	23.17	17	23.10	23.20	-15.5	11,318	-0.14%
2022/02/10	8	22.99	9	23.04	23.20	-1	11,283	-0.01%
2022/02/09	11	22.94	25.7	23.06	23.10	-14.7	11,214	-0.13%
2022/02/08	3.6	22.85	51.5	22.70	22.85	-47.9	10,936	-0.44%
2022/02/07	300.7	22.16	18.3	21.96	22.25	282.5	10,705	2.64%	大買/鉅額交易
2022/01/26	8	21.84	28	21.90	21.85	-20	10,425	-0.19%
2022/01/25	18	21.53	11	21.55	21.70	7	10,423	0.07%
2022/01/24	13	21.66	77.8	21.70	21.85	-64.8	10,230	-0.63%
2022/01/21	16.9	21.96	10	21.85	21.95	6.9	10,129	0.07%
2022/01/20	15.2	22.20	0.3	22.30	22.30	14.9	9,839	0.15%
2022/01/19	4.1	22.39	5	22.45	22.40	-1	9,743	-0.01%
2022/01/18	1	22.40	1	22.45	22.55	0	9,734	0.00%
2022/01/17	5.3	22.35	3	22.53	22.45	2.3	9,626	0.02%
2022/01/14	15.1	22.45	299.2	22.37	22.50	-284.2	9,461	-3.00%	大賣/鉅額交易
2022/01/13	7	22.45	9.1	22.57	22.60	-2.1	9,286	-0.02%
2022/01/12	293.1	22.20	2.3	22.20	22.35	290.8	9,075	3.20%	大買/鉅額交易
2022/01/11	34	22.11	15.2	22.00	22.20	18.8	8,965	0.21%
2022/01/10	7	21.75	71.9	21.74	22.00	-64.9	8,682	-0.75%
2022/01/07	13	21.58	58.1	21.60	21.60	-45.1	8,566	-0.53%
2022/01/06	3	21.22	133.6	21.16	21.30	-130.6	8,414	-1.55%	大賣/鉅額交易
2022/01/05	2	21.20	3	21.10	21.20	-1	8,343	-0.01%
2022/01/04	3	21.02	1	21.00	21.10	2	8,421	0.02%
2022/01/03	12	21.14	1.1	21.30	21.05	10.9	8,416	0.13%
2021/12/30	3.1	21.23	5.3	21.22	21.20	-2.3	8,390	-0.03%
2021/12/29	12.1	21.16	7.3	21.21	21.25	4.8	8,526	0.06%
2021/12/28	4.6	20.95	20	21.07	21.15	-15.4	8,505	-0.18%
2021/12/27	11	20.90	2	20.95	20.95	9	8,505	0.11%
2021/12/24	1	20.95	9	20.95	20.95	-8	8,742	-0.09%
2021/12/23	8	20.86	0	0.00	20.95	8	8,790	0.09%
2021/12/22	15.1	20.82	5	20.90	20.85	10.1	8,956	0.11%
2021/12/21	1	20.90	11.1	20.88	20.90	-10.1	9,031	-0.11%
2021/12/20	14.2	20.79	2.2	20.76	20.80	12.1	9,052	0.13%
2021/12/17	0	0.00	3	20.90	21.00	-3	9,043	-0.03%
2021/12/15	14.2	20.81	3	20.83	20.80	11.2	9,468	0.12%
2021/12/14	4	20.85	0	0.00	20.95	4	9,842	0.04%
2021/12/13	6	21.01	7.3	21.15	21.05	-1.3	10,125	-0.01%
2021/12/10	4	21.03	8	21.04	21.00	-4	10,328	-0.04%
2021/12/09	8	20.91	61	20.95	21.00	-53	10,456	-0.51%
2021/12/08	15.2	20.80	8.1	20.85	20.90	7	10,635	0.07%
2021/12/07	0.2	20.75	3	20.75	20.80	-2.8	10,683	-0.03%
2021/12/06	0.3	20.77	7.4	20.67	20.70	-7	10,698	-0.07%
2021/12/03	2	20.65	34	20.58	20.60	-32	10,788	-0.30%
2021/12/02	0.3	20.50	0	0.00	20.55	0.3	10,753	0.00%
2021/12/01	0.1	20.45	28	20.53	20.60	-27.9	10,836	-0.26%
2021/11/30	35.1	20.41	1.2	20.56	20.20	33.9	10,988	0.31%
2021/11/29	11	20.45	38	20.48	20.45	-27	10,680	-0.25%
2021/11/26	49.2	20.60	101	20.60	20.55	-51.8	10,784	-0.48%	大賣/
2021/11/25	11	20.79	0	0.00	20.85	11	10,914	0.10%
2021/11/24	13	20.85	5	20.88	20.80	8	11,235	0.07%
2021/11/23	4.1	20.81	60	20.80	20.75	-55.9	11,761	-0.48%
2021/11/22	15.1	20.92	0.7	20.97	20.90	14.4	12,009	0.12%
2021/11/19	35	20.97	6	21.03	20.95	29	12,108	0.24%
2021/11/18	8.2	21.16	6.1	21.21	21.20	2.2	12,194	0.02%
2021/11/17	8	21.04	4.7	21.02	21.10	3.3	12,132	0.03%
2021/11/16	6.1	20.89	2	20.90	20.95	4.1	12,146	0.03%
2021/11/15	1	20.90	7.7	20.94	20.90	-6.7	12,319	-0.05%
2021/11/12	8	20.74	21	20.74	20.75	-13	12,284	-0.11%
2021/11/11	3.1	20.57	4	20.50	20.50	-0.9	12,409	-0.01%
2021/11/10	5	20.55	159	20.42	20.60	-154	12,565	-1.23%	大賣/鉅額交易
2021/11/09	5	20.40	7	20.44	20.45	-2	12,575	-0.02%
2021/11/08	11.4	20.35	7	20.40	20.40	4.4	12,673	0.03%
2021/11/05	13	20.31	0	20.40	20.35	13	12,833	0.10%
2021/11/04	24.3	20.33	31.2	20.35	20.30	-6.9	12,860	-0.05%
2021/11/03	3.2	20.35	0	0.00	20.40	3.2	12,953	0.02%
2021/11/02	3.4	20.36	32.5	20.43	20.45	-29.1	13,079	-0.22%
2021/11/01	4.2	20.32	8.5	20.40	20.35	-4.3	13,153	-0.03%
2021/10/29	2.4	20.38	103.3	20.36	20.35	-101	13,166	-0.77%	大賣/
2021/10/28	29.5	20.35	7.1	20.36	20.40	22.4	13,083	0.17%
2021/10/27	37.3	20.39	3	20.50	20.35	34.3	13,141	0.26%
2021/10/26	150.9	20.45	2.2	20.50	20.50	148.7	13,242	1.12%	大買/鉅額交易
2021/10/25	8	20.30	0	0.00	20.35	8	13,196	0.06%
2021/10/22	0	20.35	0	0.00	20.30	0	13,305	0.00%
2021/10/21	1	20.35	0	0.00	20.35	1	13,380	0.01%
2021/10/20	10	20.25	6	20.35	20.35	4	13,479	0.03%
2021/10/19	2.1	20.29	1.1	20.26	20.25	1	13,555	0.01%
2021/10/18	0.8	20.30	5.4	20.27	20.30	-4.5	13,762	-0.03%
2021/10/15	7	20.10	10.1	20.16	20.20	-3.1	13,910	-0.02%
2021/10/14	1	20.15	0.1	20.15	20.05	0.9	13,957	0.01%
2021/10/13	0.1	20.15	2	20.10	20.10	-2	14,078	-0.01%
2021/10/12	13.4	20.03	3	20.05	20.10	10.4	14,197	0.07%
2021/10/08	66	20.20	14.6	20.23	20.15	51.4	14,142	0.36%
2021/10/07	49	20.30	8.9	20.29	20.30	40.1	14,243	0.28%
2021/10/06	17.2	20.10	1.6	20.10	20.20	15.6	14,303	0.11%
2021/10/05	9.1	20.12	17.1	20.10	20.10	-8	14,382	-0.06%
2021/10/04	25.4	20.14	15	20.16	20.20	10.4	14,455	0.07%
2021/10/01	17.2	20.16	7	20.18	20.25	10.2	14,398	0.07%
2021/09/30	1.8	20.27	10.3	20.35	20.40	-8.6	14,205	-0.06%
2021/09/29	19.2	20.21	6.3	20.31	20.35	12.9	14,165	0.09%
2021/09/28	21	20.42	200.1	20.50	20.45	-179.1	14,079	-1.27%	大賣/鉅額交易
2021/09/27	20	20.53	2.4	20.63	20.55	17.6	14,037	0.13%
2021/09/24	57	20.55	8	20.59	20.55	49	14,010	0.35%
2021/09/23	2	20.40	4	20.33	20.45	-2	13,983	-0.01%
2021/09/22	75.6	20.12	10	20.15	20.15	65.6	13,981	0.47%
2021/09/17	14.2	20.54	68	20.63	20.50	-53.8	13,614	-0.39%
2021/09/16	265.1	20.57	194.5	20.53	20.55	70.6	13,223	0.53%	大買/大賣/
2021/09/15	192	21.10	46.1	21.14	21.10	145.9	12,919	1.13%	大買/鉅額交易
2021/09/14	6.1	21.10	14	21.15	21.15	-8	12,725	-0.06%
2021/09/13	24	21.05	8.2	21.06	21.05	15.8	12,555	0.13%
2021/09/10	0	0.00	16.7	20.94	20.95	-16.7	12,417	-0.13%
2021/09/09	3.3	20.80	105	20.85	20.80	-101.7	12,590	-0.81%	大賣/鉅額交易
2021/09/08	2	20.90	22.2	20.86	20.90	-20.2	12,510	-0.16%
2021/09/07	2	20.88	5	20.90	20.90	-3	12,485	-0.02%
2021/09/06	3.8	20.96	53.3	20.95	20.95	-49.5	12,482	-0.40%
2021/09/03	6	20.85	147.1	20.91	20.95	-141.1	12,341	-1.14%	大賣/鉅額交易
2021/09/02	1.4	20.51	6	20.57	20.65	-4.6	12,183	-0.04%
2021/09/01	5.5	20.70	1	20.60	20.60	4.5	12,052	0.04%
2021/08/31	7	20.53	25	20.68	20.90	-18	11,840	-0.15%
2021/08/30	6	20.45	281.2	20.55	20.70	-275.2	11,577	-2.38%	大賣/鉅額交易
2021/08/27	10.5	20.34	97	20.27	20.45	-86.5	11,224	-0.77%
2021/08/26	0	0.00	22.2	19.96	19.95	-22.2	10,698	-0.21%
2021/08/25	20.1	19.85	19.1	19.88	19.90	1	10,523	0.01%
2021/08/24	0	0.00	26.1	19.79	19.80	-26.1	10,427	-0.25%
2021/08/23	4.1	19.54	0	0.00	19.50	4.1	10,279	0.04%
2021/08/20	2.4	19.43	5.5	19.57	19.60	-3.1	10,324	-0.03%
2021/08/19	32	19.55	160	19.63	19.50	-128	10,540	-1.21%	大賣/鉅額交易
2021/08/18	2.1	19.65	10	19.66	19.75	-7.9	10,374	-0.08%
2021/08/17	6	19.52	46	19.59	19.75	-40	10,361	-0.39%
2021/08/16	29.3	19.55	14.7	19.60	19.60	14.6	10,193	0.14%
2021/08/13	1	19.70	0	0.00	19.70	1	10,051	0.01%
2021/08/12	27.2	19.70	1.8	19.73	19.80	25.4	10,022	0.25%
2021/08/11	2	19.75	9.2	19.69	19.80	-7.2	9,922	-0.07%
2021/08/10	8.6	19.64	49.7	19.60	19.65	-41.1	9,839	-0.42%
2021/08/09	4	19.69	29	19.56	19.75	-25	10,120	-0.25%
2021/08/06	7.7	19.56	3	19.70	19.70	4.7	10,091	0.05%
2021/08/05	2	19.65	51.2	19.53	19.70	-49.2	10,269	-0.48%
2021/08/04	3.8	19.49	26.1	19.51	19.55	-22.3	10,852	-0.21%
2021/08/03	0	0.00	0.2	19.45	19.50	-0.2	11,048	0.00%
2021/08/02	1	19.35	32.1	19.38	19.50	-31.1	11,217	-0.28%
2021/07/30	6.3	19.33	0	19.35	19.30	6.3	11,201	0.06%
2021/07/29	1	19.35	49.6	19.34	19.45	-48.6	11,192	-0.43%
2021/07/28	7	19.23	85	19.28	19.35	-78	11,299	-0.69%
2021/07/27	7	19.35	18	19.32	19.40	-11	11,570	-0.10%
2021/07/26	34.7	19.42	3.6	19.48	19.35	31.1	11,866	0.26%
2021/07/23	14	19.47	2	19.55	19.45	12	11,931	0.10%
2021/07/22	12	19.42	37	19.41	19.45	-25	12,126	-0.21%
2021/07/21	4	19.13	47.6	19.11	19.15	-43.6	12,493	-0.35%
2021/07/20	16.3	19.04	3	19.10	19.05	13.3	12,603	0.11%
2021/07/19	11.1	19.02	12	19.13	19.20	-0.9	12,564	-0.01%
2021/07/16	46	19.04	19	19.05	19.10	27	12,609	0.21%
2021/07/15	57.1	19.00	4	18.95	19.00	53.1	12,598	0.42%
2021/07/14	155.1	18.95	3.2	19.00	18.95	152	12,695	1.20%	大買/鉅額交易
2021/07/13	161	18.97	11	18.95	19.00	150	12,744	1.18%	大買/鉅額交易
2021/07/12	77.8	18.96	25.1	18.95	18.80	52.7	12,765	0.41%
2021/07/09	343	18.54	28.6	18.59	18.65	314.4	12,795	2.46%	大買/鉅額交易
2021/07/08	5	18.60	1	18.60	18.60	4	12,882	0.03%
2021/07/07	6.1	18.50	45.7	18.51	18.60	-39.6	13,004	-0.30%
2021/07/06	7	18.50	7.5	18.55	18.60	-0.5	13,095	0.00%
2021/07/05	45	18.45	13	18.44	18.40	32	13,124	0.24%
2021/07/02	6.1	18.33	49.5	18.37	18.30	-43.4	13,086	-0.33%
2021/07/01	10	18.37	4.7	18.36	18.35	5.3	13,130	0.04%
2021/06/30	6	18.44	16	18.45	18.45	-10	13,210	-0.08%
2021/06/29	6.2	18.44	21.7	18.45	18.40	-15.5	13,254	-0.12%
2021/06/28	2	18.48	19.5	18.51	18.55	-17.5	13,360	-0.13%
2021/06/25	5	18.42	0.1	18.40	18.45	4.9	13,526	0.04%
2021/06/24	2.3	18.28	15	18.35	18.30	-12.7	13,573	-0.09%
2021/06/23	1	18.30	10	18.28	18.25	-9	13,662	-0.07%
2021/06/22	29	18.14	12.5	18.17	18.20	16.5	13,625	0.12%
2021/06/21	63.1	18.04	1	18.05	18.10	62.1	13,658	0.45%
2021/06/18	22	18.11	0	0.00	18.10	22	13,578	0.16%
2021/06/17	11	18.20	57	18.25	18.25	-46	13,394	-0.34%
2021/06/16	12	18.24	7.6	18.29	18.35	4.4	13,596	0.03%
2021/06/15	30	18.29	19	18.30	18.30	11	13,561	0.08%
2021/06/11	7	18.29	34	18.26	18.25	-27	13,704	-0.20%
2021/06/10	8	18.26	0.1	18.30	18.30	7.9	13,905	0.06%
2021/06/09	15	18.19	108.4	18.16	18.20	-93.4	13,931	-0.67%	大賣/
2021/06/08	5.1	18.24	1	18.30	18.30	4.1	13,996	0.03%
2021/06/07	17	18.26	19	18.25	18.20	-2	14,185	-0.01%
2021/06/04	3.5	18.31	0	0.00	18.30	3.5	14,237	0.02%
2021/06/03	14	18.40	6.2	18.45	18.40	7.8	14,414	0.05%
2021/06/02	105	18.35	18	18.37	18.40	87	14,503	0.60%	大買/
2021/06/01	9	18.22	200	18.30	18.30	-191	14,492	-1.32%	大賣/鉅額交易
2021/05/31	4.2	18.20	0.1	18.25	18.25	4.1	14,649	0.03%
2021/05/28	4.9	18.15	20.3	18.19	18.15	-15.4	14,824	-0.10%
2021/05/27	36	17.97	0	0.00	18.15	36	14,871	0.24%
2021/05/26	0.6	18.05	34	18.10	18.10	-33.4	14,865	-0.22%
2021/05/25	205	18.00	0	0.00	18.00	205	14,969	1.37%	大買/鉅額交易
2021/05/24	67	17.97	7	18.00	17.95	60	15,054	0.40%
2021/05/21	16.2	17.99	0	0.00	18.05	16.2	15,186	0.11%
2021/05/20	24.2	17.86	10	17.90	17.85	14.2	15,259	0.09%
2021/05/19	8.8	17.96	1	18.05	17.90	7.8	15,291	0.05%
2021/05/18	36.3	18.00	28.6	18.04	18.05	7.7	15,376	0.05%
2021/05/17	25.6	17.77	8	17.65	17.60	17.6	15,525	0.11%
2021/05/14	33.4	17.93	52	17.98	18.05	-18.6	15,264	-0.12%
2021/05/13	42.2	17.90	10.1	17.90	17.85	32.2	15,148	0.21%
2021/05/12	81.5	18.23	143.4	18.20	17.95	-61.9	14,846	-0.42%	大賣/
2021/05/11	48.6	18.88	65	18.78	18.70	-16.4	14,208	-0.12%
2021/05/10	21.3	19.01	10.2	19.05	19.10	11.1	14,073	0.08%
2021/05/07	21.2	18.90	3	18.85	18.90	18.2	14,200	0.13%
2021/05/06	22.3	18.70	13	18.74	18.90	9.3	14,360	0.06%
2021/05/05	29.7	18.59	6	18.68	18.60	23.7	14,349	0.17%
2021/05/04	28.2	18.65	49	18.71	18.55	-20.8	14,263	-0.15%
2021/05/03	59.2	18.70	22	18.70	18.70	37.2	13,977	0.27%
2021/04/29	50.1	19.05	59.3	19.02	19.00	-9.2	13,824	-0.07%
2021/04/28	125.6	19.06	75.7	19.06	19.10	49.9	13,688	0.36%	大買/
2021/04/27	82.7	19.28	357.2	19.24	19.25	-274.4	13,701	-2.00%	大賣/鉅額交易
2021/04/26	18.9	19.53	14.2	19.62	19.80	4.7	13,132	0.04%
2021/04/23	9	19.39	5.1	19.42	19.45	3.9	12,946	0.03%
2021/04/22	11	19.45	28.9	19.45	19.50	-17.9	12,998	-0.14%
2021/04/21	31.6	19.47	10.1	19.50	19.45	21.4	12,883	0.17%
2021/04/20	24.5	19.52	34.7	19.57	19.65	-10.2	12,834	-0.08%
2021/04/19	101.1	19.40	63.7	19.36	19.50	37.4	12,726	0.29%	大買/
2021/04/16	43.2	19.23	8.9	19.23	19.25	34.2	12,615	0.27%
2021/04/15	27.3	19.17	9.7	19.16	19.20	17.6	12,660	0.14%
2021/04/14	29.5	18.91	61	18.97	19.00	-31.5	12,435	-0.25%
2021/04/13	72	18.85	19	18.88	18.80	53	12,321	0.43%
2021/04/12	23.9	18.58	67.2	18.59	18.60	-43.2	12,221	-0.35%
2021/04/09	12.1	18.58	5	18.60	18.55	7.1	12,179	0.06%
2021/04/08	7.3	18.65	49.5	18.65	18.65	-42.2	12,192	-0.35%
2021/04/07	6	18.65	9	18.67	18.75	-3	12,406	-0.02%
2021/04/06	11.7	18.72	8.9	18.71	18.70	2.9	12,315	0.02%
2021/04/01	2.2	18.65	43	18.66	18.65	-40.8	12,249	-0.33%
2021/03/31	30	18.65	73	18.65	18.65	-43	12,180	-0.35%
2021/03/30	12	18.49	21.2	18.57	18.60	-9.2	12,000	-0.08%
2021/03/29	16.3	18.41	12.8	18.44	18.45	3.5	11,801	0.03%
2021/03/26	58.7	18.34	21	18.40	18.35	37.7	11,753	0.32%
2021/03/25	5.5	18.30	3	18.35	18.35	2.5	11,694	0.02%
2021/03/24	4.3	18.24	0	0.00	18.25	4.3	11,846	0.04%
2021/03/23	8	18.21	3	18.25	18.20	5	11,824	0.04%
2021/03/22	79	18.23	19.2	18.23	18.20	59.8	11,895	0.50%
2021/03/19	27.4	18.21	5	18.16	18.30	22.4	11,924	0.19%
2021/03/18	30.3	18.37	1	18.50	18.35	29.3	11,716	0.25%
2021/03/17	37	18.42	3	18.40	18.40	34	11,720	0.29%
2021/03/16	220.2	18.53	17	18.49	18.55	203.2	11,608	1.75%	大買/鉅額交易
2021/03/15	115.3	18.38	13.6	18.39	18.35	101.7	11,566	0.88%	大買/鉅額交易
2021/03/12	7.2	18.29	12	18.30	18.35	-4.8	11,730	-0.04%
2021/03/11	9.1	18.30	1	18.30	18.30	8.1	11,793	0.07%
2021/03/10	6	18.23	19	18.30	18.30	-13	11,705	-0.11%
2021/03/09	5	18.22	6.2	18.24	18.30	-1.2	11,697	-0.01%
2021/03/08	7	18.06	9.1	18.09	18.00	-2.2	11,582	-0.02%
2021/03/05	12	18.00	0	0.00	18.05	12	11,527	0.10%
2021/03/04	20.1	18.02	2	18.13	18.15	18.1	12,006	0.15%
2021/03/03	2	18.25	11	18.20	18.20	-9	11,946	-0.08%
2021/03/02	16	18.05	3	18.10	18.00	13	11,757	0.11%
2021/02/26	88	18.04	5	18.04	18.15	83	11,657	0.71%
2021/02/25	23.7	18.26	18	18.25	18.30	5.7	11,385	0.05%
2021/02/24	10	18.21	17.1	18.20	18.20	-7.1	11,299	-0.06%
2021/02/23	4	18.14	44	18.08	18.15	-40	11,252	-0.36%
2021/02/22	4.3	17.94	5.2	18.00	17.90	-0.9	11,144	-0.01%
2021/02/19	32.7	17.79	0	0.00	17.90	32.7	11,139	0.29%
2021/02/18	35	17.94	6	17.95	17.90	29	11,114	0.26%
2021/02/17	61	17.62	3.3	17.65	17.80	57.7	11,076	0.52%
2021/02/05	28	17.42	1.1	17.41	17.45	26.9	10,857	0.25%
2021/02/04	3	17.40	1.2	17.36	17.40	1.8	10,894	0.02%
2021/02/03	15.9	17.28	10.8	17.30	17.40	5.1	11,101	0.05%
2021/02/02	50	17.28	133	17.30	17.25	-83	11,225	-0.74%	大賣/
2021/02/01	49	17.26	3.2	17.26	17.20	45.8	11,234	0.41%
2021/01/29	59.9	17.21	30.9	17.24	17.15	29	11,168	0.26%
2021/01/28	38.3	17.31	40.2	17.30	17.30	-1.9	10,905	-0.02%
2021/01/27	38	17.42	25	17.47	17.40	13	10,698	0.12%
2021/01/26	25.4	17.44	12	17.46	17.45	13.4	10,625	0.13%
2021/01/25	138.3	17.50	4.1	17.45	17.50	134.2	10,620	1.26%	大買/鉅額交易
2021/01/22	58	17.49	2	17.55	17.45	56	10,667	0.52%
2021/01/21	13.8	17.72	7	17.66	17.60	6.8	10,581	0.06%
2021/01/20	46.5	17.67	7.1	17.75	17.60	39.4	10,516	0.37%
2021/01/19	107	17.90	2	17.90	17.90	105	10,212	1.03%	大買/鉅額交易
2021/01/18	79	17.89	10	17.89	17.90	69	10,180	0.68%
2021/01/15	330.2	18.02	1	18.10	17.95	329.2	10,097	3.26%	大買/鉅額交易
2021/01/14	256.5	18.15	29	18.20	18.15	227.5	10,015	2.27%	大買/鉅額交易
2021/01/13	19.2	18.05	76.6	18.15	18.15	-57.3	10,011	-0.57%
2021/01/12	373.5	18.11	11	18.15	18.05	362.5	10,006	3.62%	大買/鉅額交易
2021/01/11	23.2	18.24	41.3	18.27	18.30	-18.1	9,971	-0.18%
2021/01/08	309	18.30	21.5	18.25	18.30	287.5	9,947	2.89%	大買/鉅額交易
2021/01/07	13	18.08	3	18.10	18.10	10	9,772	0.10%
2021/01/06	5.5	18.05	309.3	18.00	18.00	-303.8	9,778	-3.11%	大賣/鉅額交易
2021/01/05	6	18.08	1	18.15	18.20	5	9,749	0.05%
2021/01/04	1	18.10	8	18.16	18.15	-7	9,757	-0.07%
2020/12/31	1	18.30	21	18.30	18.25	-20	9,683	-0.21%
2020/12/30	5	18.15	30.5	18.14	18.35	-25.5	9,616	-0.26%
2020/12/29	10.2	17.93	17	17.93	17.95	-6.8	9,377	-0.07%
2020/12/28	2	17.85	1	17.90	17.95	1	9,414	0.01%
2020/12/25	34	17.86	5.9	17.88	17.90	28.1	9,421	0.30%
2020/12/24	606	17.80	3.1	17.75	17.75	602.9	9,443	6.38%	大買/鉅額交易
2020/12/23	26	17.73	5	17.75	17.70	21	9,477	0.22%
2020/12/22	23	17.80	0	0.00	17.75	23	9,566	0.24%
2020/12/21	2	17.78	39.5	17.83	17.95	-37.5	9,821	-0.38%
2020/12/18	33	17.69	0	0.00	17.65	33	9,876	0.33%
2020/12/17	10.5	17.71	0	0.00	17.80	10.5	9,776	0.11%
2020/12/16	65.2	17.65	4.8	17.81	17.85	60.4	9,787	0.62%
2020/12/15	74	17.64	10	17.60	17.65	64	9,774	0.65%
2020/12/14	457.6	17.75	1	17.75	17.75	456.6	9,665	4.72%	大買/鉅額交易
2020/12/11	272.9	17.75	11.2	17.80	17.75	261.7	9,673	2.71%	大買/鉅額交易
2020/12/10	13	17.73	0	0.00	17.70	13	9,566	0.14%
2020/12/09	23	17.67	0	0.00	17.70	23	9,546	0.24%
2020/12/08	55	17.86	101	17.90	17.80	-46	9,439	-0.49%
2020/12/07	14	18.08	2	18.20	18.10	12	9,191	0.13%
2020/12/04	24	18.13	22.2	18.15	18.20	1.8	9,112	0.02%
2020/12/03	11	18.00	24	18.05	18.05	-13	9,059	-0.14%
2020/12/02	33	18.03	6	18.05	18.10	27	9,028	0.30%
2020/12/01	12.3	18.08	0	0.00	18.15	12.3	9,127	0.13%
2020/11/30	20.3	18.09	7	18.15	18.15	13.3	9,133	0.15%
2020/11/27	31	18.20	0	0.00	18.25	31	8,684	0.36%
2020/11/25	14	18.30	38	18.35	18.25	-23.9	8,971	-0.27%
2020/11/24	18	18.20	0	0.00	18.25	18	8,954	0.20%
2020/11/23	1	18.35	0.1	18.45	18.40	0.9	8,948	0.01%
2020/11/20	12	18.35	11.5	18.33	18.40	0.5	8,892	0.01%
2020/11/19	1.6	18.50	3.2	18.50	18.55	-1.6	8,887	-0.02%
2020/11/18	5	18.55	8.5	18.52	18.60	-3.5	8,887	-0.04%
2020/11/17	0	0.00	14.2	18.44	18.50	-14.2	8,824	-0.16%
2020/11/16	9	18.44	34	18.43	18.50	-25	9,026	-0.28%
2020/11/13	1.2	18.26	0	0.00	18.30	1.2	9,039	0.01%
2020/11/12	7	18.26	2	18.25	18.30	5	9,077	0.06%
2020/11/11	2	18.35	98.4	18.39	18.60	-96.4	9,078	-1.06%
2020/11/10	16	18.05	6.3	18.10	18.15	9.7	8,999	0.11%
2020/11/09	7	17.91	9.4	17.92	17.95	-2.4	9,418	-0.03%
2020/11/06	3	17.65	134	17.70	17.70	-131	9,719	-1.35%	大賣/鉅額交易
2020/11/05	4.4	17.58	2	17.65	17.65	2.4	10,049	0.02%
2020/11/04	8.5	17.46	2.4	17.51	17.50	6.1	10,219	0.06%
2020/11/03	4	17.43	0.8	17.55	17.55	3.2	10,329	0.03%
2020/11/02	8	17.22	10.4	17.30	17.45	-2.4	10,413	-0.02%
2020/10/30	21	17.20	0	0.00	17.20	21	10,425	0.20%
2020/10/29	39.6	17.30	0.1	17.40	17.25	39.5	10,416	0.38%
2020/10/28	38	17.45	1	17.40	17.45	37	10,413	0.36%
2020/10/27	11.4	17.45	2	17.45	17.45	9.4	10,478	0.09%
2020/10/26	3	17.55	0	0.00	17.50	3	10,548	0.03%
2020/10/23	2	17.43	5	17.45	17.40	-3	10,651	-0.03%
2020/10/22	5	17.34	0	0.00	17.45	5	10,777	0.05%
2020/10/21	6	17.34	30	17.40	17.30	-24	10,929	-0.22%
2020/10/20	6	17.34	2	17.30	17.40	4	10,978	0.04%
2020/10/19	17	17.41	4.1	17.50	17.40	12.9	10,950	0.12%
2020/10/16	18.3	17.46	0	0.00	17.40	18.3	10,964	0.17%
2020/10/15	4	17.50	2	17.53	17.50	2	10,986	0.02%
2020/10/14	35.2	17.60	1	17.65	17.55	34.2	11,015	0.31%
2020/10/13	143	17.55	0	0.00	17.55	143	10,979	1.30%	大買/鉅額交易
2020/10/12	4.1	17.79	0	0.00	17.80	4.1	10,960	0.04%
2020/10/08	3.1	17.75	30	17.80	17.80	-26.9	11,029	-0.24%
2020/10/07	9	17.84	130.1	17.85	17.80	-121.1	11,093	-1.09%	大賣/鉅額交易
2020/10/06	3	17.85	1	17.80	17.90	2	11,200	0.02%
2020/10/05	4	17.65	0.2	17.85	17.75	3.8	11,246	0.03%
2020/09/30	7.3	17.76	2	17.83	17.65	5.3	11,276	0.05%
2020/09/29	8	17.73	3.2	17.80	17.70	4.8	11,284	0.04%
2020/09/28	166	17.75	1	17.60	17.75	165	11,378	1.45%	大買/鉅額交易
2020/09/25	5.9	17.50	4	17.39	17.50	1.9	11,471	0.02%
2020/09/24	43.5	17.33	67.7	17.33	17.25	-24.2	11,389	-0.21%
2020/09/23	10.9	17.70	7	17.67	17.70	3.9	11,189	0.03%
2020/09/22	15	17.86	18	17.85	17.80	-3	11,077	-0.03%
2020/09/21	12.9	17.98	5	18.05	17.95	7.9	11,089	0.07%
2020/09/18	8.3	18.07	0	0.00	18.15	8.3	11,113	0.07%
2020/09/17	3	18.02	7	18.05	18.00	-4	11,057	-0.04%
2020/09/16	2	18.08	4	18.10	18.15	-2	11,101	-0.02%
2020/09/15	6	18.07	2.6	18.12	18.15	3.4	11,089	0.03%
2020/09/14	27	17.99	0	0.00	18.10	27	11,297	0.24%
2020/09/11	5	17.99	1.4	18.15	18.10	3.6	11,344	0.03%
2020/09/10	22	17.97	10	18.00	18.05	12	11,362	0.11%
2020/09/09	14.2	17.91	0	0.00	18.00	14.2	11,490	0.12%
2020/09/08	7.1	18.00	0	0.00	18.10	7.1	11,601	0.06%
2020/09/07	8	17.80	4	18.01	18.00	4	11,831	0.03%
2020/09/04	53.3	17.88	0	0.00	17.80	53.3	11,982	0.44%
2020/09/03	16.6	18.05	22	18.05	18.00	-5.4	11,939	-0.05%
2020/09/02	38	18.00	18	18.07	18.00	20	11,980	0.17%
2020/09/01	17	18.07	12	18.08	18.05	5	11,996	0.04%
2020/08/31	54	18.21	0	0.00	18.05	54	11,938	0.45%
2020/08/28	10	18.40	1	18.40	18.45	9	11,760	0.08%
2020/08/27	12	18.39	2	18.38	18.40	10	11,945	0.08%
2020/08/26	11	18.45	0	0.00	18.50	11	11,945	0.09%
2020/08/25	12	18.52	47	18.55	18.45	-35	12,090	-0.29%
2020/08/24	19	18.42	4	18.50	18.40	15	12,362	0.12%
2020/08/21	7.4	18.55	6	18.60	18.60	1.4	12,414	0.01%
2020/08/20	100	18.54	30	18.54	18.45	70	12,423	0.56%
2020/08/19	16	18.83	2	18.85	18.80	14	12,273	0.11%
2020/08/18	8	18.75	4	18.78	18.90	4	12,200	0.03%
2020/08/17	29.4	18.82	17	18.80	18.80	12.4	12,283	0.10%
2020/08/14	97	18.90	17	18.85	18.80	80	12,268	0.65%
2020/08/13	131.9	18.89	19	18.83	18.95	112.9	12,163	0.93%	大買/鉅額交易
2020/08/12	39.9	20.13	48.3	20.10	20.15	-8.4	11,672	-0.07%
2020/08/11	29.9	20.20	74	20.13	20.15	-44.1	11,323	-0.39%
2020/08/10	21	20.27	55	20.30	20.30	-34	11,058	-0.31%
2020/08/07	46	20.40	26	20.40	20.40	20	10,928	0.18%
2020/08/06	2	20.30	12	20.35	20.40	-10	10,860	-0.09%
2020/08/05	37	20.06	2.1	20.10	20.15	34.9	10,867	0.32%
2020/08/04	59	19.96	11	20.06	20.00	48	10,947	0.44%
2020/08/03	87	20.03	9	20.05	20.00	78	10,886	0.72%
2020/07/31	124	20.12	0	0.00	20.10	124	10,802	1.15%	大買/鉅額交易
2020/07/30	8	20.11	0.1	20.15	20.15	7.9	10,800	0.07%
2020/07/29	11	20.07	19	20.15	20.00	-8	10,778	-0.07%
2020/07/28	4	19.86	27	19.91	19.95	-23	10,876	-0.21%
2020/07/27	51.6	19.97	2.1	19.95	19.85	49.5	11,090	0.45%
2020/07/24	23	20.02	0	0.00	20.00	23	11,168	0.21%
2020/07/23	19	20.08	18.5	20.10	20.15	0.5	11,310	0.00%
2020/07/22	7.4	20.17	2	20.15	20.20	5.4	11,440	0.05%
2020/07/21	3	20.13	0.5	20.20	20.20	2.5	11,520	0.02%
2020/07/20	4	20.10	0	0.00	20.05	4	11,536	0.03%
2020/07/17	3	20.10	0.6	20.10	20.10	2.4	11,630	0.02%
2020/07/16	3.2	20.06	20	20.15	20.05	-16.8	11,941	-0.14%
2020/07/15	2	20.05	36	20.07	20.20	-34	11,980	-0.28%
2020/07/14	5	20.05	70	20.05	20.05	-65	12,057	-0.54%
2020/07/13	23.4	20.09	6.1	20.08	20.05	17.4	12,172	0.14%
2020/07/10	16	20.08	11	20.10	20.15	5	12,355	0.04%
2020/07/09	178	20.28	1	20.20	20.20	177	12,516	1.41%	大買/鉅額交易
2020/07/08	9	20.25	0	0.00	20.35	9	12,750	0.07%
2020/07/07	91	20.34	5	20.32	20.35	86	12,910	0.67%
2020/07/06	0	0.00	19	20.45	20.50	-19	12,931	-0.15%
2020/07/03	4	20.18	11	20.20	20.15	-7	12,943	-0.05%
2020/07/02	8	20.06	0	0.00	20.10	8	13,072	0.06%
2020/07/01	0	0.00	2	20.00	20.05	-2	13,325	-0.02%
2020/06/30	1	20.00	5	19.98	20.00	-4	13,492	-0.03%
2020/06/29	25	19.82	24	19.83	19.90	1	13,603	0.01%
2020/06/24	4.1	19.95	10	20.00	19.90	-5.9	13,766	-0.04%
2020/06/23	18	19.92	2	20.00	19.90	16	14,052	0.11%
2020/06/22	4	19.80	6	19.80	19.90	-2	14,208	-0.01%
2020/06/19	13	19.85	11	19.90	19.80	2	14,771	0.01%
2020/06/18	20.2	19.89	0	0.00	19.90	20.2	14,923	0.14%
2020/06/17	6.5	19.93	150	19.95	20.10	-143.5	15,146	-0.95%	大賣/鉅額交易
2020/06/16	0	0.00	10	20.00	19.95	-10	15,907	-0.06%
2020/06/15	35	19.71	0	0.00	19.70	35	16,606	0.21%
2020/06/12	59	19.70	8	19.66	19.80	51	17,069	0.30%
2020/06/11	27	20.15	113	20.29	20.05	-86	17,638	-0.49%	大賣/
2020/06/10	9	20.34	9	20.31	20.40	0	17,954	0.00%
2020/06/09	8	20.24	27	20.30	20.35	-19	18,635	-0.10%
2020/06/08	19	20.31	22.1	20.31	20.35	-3.1	19,268	-0.02%
2020/06/05	30	20.19	1	20.20	20.20	29	19,397	0.15%
2020/06/04	8.1	20.22	0	0.00	20.25	8.1	19,814	0.04%
2020/06/03	72	20.20	21	20.25	20.30	51	20,194	0.25%
2020/06/02	11	19.76	36.3	19.84	19.90	-25.3	20,134	-0.13%
2020/06/01	109	19.70	43	19.66	19.65	66	20,134	0.33%	大買/
2020/05/29	5	19.43	5	19.49	19.45	0	20,023	0.00%
2020/05/28	39	19.52	0.3	19.65	19.50	38.7	19,771	0.20%
2020/05/27	22	19.49	0	0.00	19.50	22	20,080	0.11%
2020/05/26	13	19.46	47	19.43	19.40	-34	20,220	-0.17%
2020/05/25	11	19.11	1	19.15	19.20	10	20,268	0.05%
2020/05/22	37.9	19.18	1	19.30	19.10	36.9	20,435	0.18%
2020/05/21	6.3	19.44	2	19.40	19.40	4.3	20,539	0.02%
2020/05/20	56.5	19.30	3	19.32	19.40	53.5	20,653	0.26%
2020/05/19	3.2	19.28	29	19.28	19.30	-25.8	20,766	-0.12%
2020/05/18	3	19.02	25	19.01	19.00	-22	20,864	-0.11%
2020/05/15	10	19.07	1	19.05	19.00	9	20,810	0.04%
2020/05/14	11	19.10	2.2	19.13	19.05	8.8	20,703	0.04%
2020/05/13	12	19.20	38	19.19	19.20	-26	20,668	-0.13%
2020/05/12	70	19.20	0.9	19.30	19.15	69.1	20,684	0.33%
2020/05/11	34.7	19.42	10	19.40	19.35	24.7	20,613	0.12%
2020/05/08	16	19.12	4	19.11	19.05	12	20,489	0.06%
2020/05/07	7	18.99	1.3	19.05	18.95	5.7	20,559	0.03%
2020/05/06	42	18.98	0	0.00	18.95	42	20,609	0.20%
2020/05/05	23	19.07	109	19.10	19.05	-86	20,639	-0.42%	大賣/
2020/05/04	85	18.97	4.1	18.90	19.00	80.9	20,717	0.39%
2020/04/30	59	19.45	48	19.50	19.45	11	20,655	0.05%
2020/04/29	48	19.16	16	19.16	19.20	32	20,648	0.15%
2020/04/28	27	18.85	99	18.76	18.90	-72	20,607	-0.35%
2020/04/27	68	18.34	1	18.35	18.35	67	21,054	0.32%
2020/04/24	26	18.09	0	0.00	18.05	26	21,010	0.12%
2020/04/23	10	18.07	5	18.10	18.05	5	20,911	0.02%
2020/04/22	10	18.01	25	17.90	18.05	-15	20,838	-0.07%
2020/04/21	152	18.15	14	18.24	18.05	138	20,752	0.66%	大買/鉅額交易
2020/04/20	5	18.56	22	18.57	18.55	-17	20,477	-0.08%
2020/04/17	16	18.79	1	18.95	18.65	15	20,474	0.07%
2020/04/16	32	18.59	5	18.50	18.60	27	20,299	0.13%
2020/04/15	95	18.89	126	18.90	18.90	-31	20,134	-0.15%	大賣/
2020/04/14	23.1	18.49	24	18.48	18.50	-0.9	19,874	0.00%
2020/04/13	42.2	18.17	39	18.19	18.15	3.2	19,681	0.02%
2020/04/10	103	18.55	24	18.58	18.70	79	19,420	0.41%	大買/
2020/04/09	80.3	18.31	17	18.37	18.35	63.3	19,230	0.33%
2020/04/08	49.2	18.09	4	18.24	18.30	45.2	19,084	0.24%
2020/04/07	13	18.05	2	18.20	18.10	11	18,940	0.06%
2020/04/06	12	17.73	4	17.90	17.95	8	18,833	0.04%
2020/04/01	58	17.84	0	0.00	17.80	58	18,499	0.31%
2020/03/31	19	18.02	0	0.00	18.05	19	18,287	0.10%
2020/03/30	38	17.63	3	17.70	18.05	35	18,042	0.19%
2020/03/27	78	18.23	13	18.37	18.10	65	17,787	0.37%
2020/03/26	20	17.93	62.1	17.78	18.00	-42.1	17,500	-0.24%
2020/03/25	94.2	17.91	2	17.90	17.95	92.2	17,513	0.53%
2020/03/24	26.1	17.68	14	17.72	17.50	12.1	16,969	0.07%
2020/03/23	25	16.99	47	16.97	17.00	-22	16,761	-0.13%
2020/03/20	86.1	17.39	129.4	17.41	17.65	-43.3	16,517	-0.26%	大賣/
2020/03/19	66.3	16.69	223	16.38	16.15	-156.7	15,734	-1.00%	大賣/鉅額交易
2020/03/18	57.1	17.51	52	17.60	17.50	5.1	14,982	0.03%
2020/03/17	137.8	17.99	126.7	18.00	17.85	11.1	14,459	0.08%	大買/大賣/
2020/03/16	61.8	18.95	152.5	18.85	18.75	-90.7	13,625	-0.67%	大賣/
2020/03/13	137	18.88	173	18.96	19.55	-36	13,086	-0.28%	大買/大賣/
2020/03/12	274.9	20.10	196.3	20.06	20.00	78.7	12,287	0.64%	大買/大賣/
2020/03/11	44.6	20.84	18	20.81	20.75	26.6	11,610	0.23%
2020/03/10	65.1	20.71	69.3	20.67	20.90	-4.2	11,333	-0.04%
2020/03/09	75	21.11	8	21.09	21.05	67	10,878	0.62%
2020/03/06	45.2	21.41	1	21.40	21.40	44.2	10,379	0.43%
2020/03/05	11	21.60	12	21.60	21.65	-1	10,227	-0.01%
2020/03/04	2	21.40	10	21.50	21.50	-8	10,210	-0.08%
2020/03/03	22	21.45	103.1	21.48	21.45	-81.1	10,137	-0.80%	大賣/
2020/03/02	57	21.29	7	21.30	21.25	50	10,019	0.50%
2020/02/27	19	21.54	5	21.55	21.55	14	10,055	0.14%
2020/02/26	17	21.57	3	21.57	21.55	14	9,910	0.14%
2020/02/25	42	21.60	11	21.59	21.65	31	9,729	0.32%
2020/02/24	51.2	21.73	3	21.75	21.70	48.2	9,605	0.50%
2020/02/21	34	21.97	2	21.95	21.90	32	9,320	0.34%
2020/02/20	39	22.13	2	22.30	22.10	37	9,135	0.41%
2020/02/19	11.2	22.00	17.5	22.01	22.15	-6.3	8,980	-0.07%
2020/02/18	5	21.81	0	0.00	21.90	5	8,824	0.06%
2020/02/17	8	21.82	4	21.80	21.85	4	8,926	0.04%
2020/02/14	2	21.80	0	0.00	21.85	2	8,987	0.02%
2020/02/13	2	21.85	0	0.00	21.85	2	8,991	0.02%
2020/02/12	2	21.78	2	21.85	21.80	0	9,133	0.00%
2020/02/11	4	21.76	0	0.00	21.75	4	9,100	0.04%
2020/02/10	22	21.68	5	21.70	21.75	17	9,110	0.19%
2020/02/07	12	21.83	1	21.85	21.80	11	9,049	0.12%
2020/02/06	6	21.95	4	22.00	21.90	2	9,067	0.02%
2020/02/05	2	21.55	9.1	21.74	21.75	-7.1	9,015	-0.08%
2020/02/04	10	21.53	12	21.58	21.60	-2	8,980	-0.02%
2020/02/03	81	21.25	45	21.20	21.40	36	9,020	0.40%
2020/01/31	30	21.68	15.6	21.67	21.65	14.4	8,818	0.16%
2020/01/30	265	21.76	44	21.70	21.50	221	8,640	2.56%	大買/鉅額交易
2020/01/20	14	22.45	18.1	22.39	22.45	-4.1	7,973	-0.05%
2020/01/17	31	22.25	0	0.00	22.30	31	7,876	0.39%
2020/01/16	4	22.20	1	22.20	22.20	3	7,915	0.04%
2020/01/15	28	22.23	22	22.25	22.25	6	7,924	0.08%
2020/01/14	20	22.25	30	22.23	22.30	-10	7,920	-0.13%
2020/01/13	11	22.05	16.3	22.18	22.20	-5.3	7,889	-0.07%
2020/01/10	23	21.93	4	21.93	22.00	19	7,800	0.24%
2020/01/09	3	21.90	85.2	21.95	21.90	-82.2	7,784	-1.06%
2020/01/08	101	21.81	15	21.92	21.80	86	7,815	1.10%	大買/
2020/01/07	1	21.85	3	21.90	22.00	-2	7,773	-0.03%
2020/01/06	19	21.91	2	21.95	21.90	17	7,792	0.22%
2020/01/03	6	21.98	6.5	22.03	22.05	-0.5	7,834	-0.01%
2020/01/02	3	21.95	0.9	22.05	22.00	2.1	7,861	0.03%
2019/12/31	6	22.01	6	22.00	22.00	0	7,849	0.00%
2019/12/30	2	22.05	11	22.10	22.10	-9	7,829	-0.11%
2019/12/27	2.1	22.05	10	22.05	22.10	-7.9	7,820	-0.10%
2019/12/25	2.2	21.91	0	0.00	21.95	2.2	8,036	0.03%
2019/12/24	10	21.97	0	0.00	21.95	10	8,136	0.12%
2019/12/23	5	22.00	5	22.05	22.05	0	8,179	0.00%
2019/12/20	6	21.85	3	22.15	21.85	3	8,199	0.04%
2019/12/19	12	22.10	15	22.18	22.20	-3	7,982	-0.04%
2019/12/18	28	21.95	3.1	21.99	22.20	24.9	7,992	0.31%
2019/12/17	10.2	21.85	0	0.00	21.95	10.2	8,077	0.13%
2019/12/16	18	21.84	0	0.00	21.80	18	8,078	0.22%
2019/12/13	10	21.86	2	21.85	21.85	8	8,162	0.10%
2019/12/12	4	21.79	6	21.85	21.75	-2	8,200	-0.02%
2019/12/11	0	0.00	7	21.71	21.75	-7	8,213	-0.09%
2019/12/10	7	21.67	0	0.00	21.65	7	8,385	0.08%
2019/12/09	5	21.67	0	0.00	21.75	5	8,565	0.06%
2019/12/06	4	21.63	3.8	21.66	21.60	0.2	8,696	0.00%
2019/12/05	12	21.72	2	21.75	21.70	10	8,719	0.11%
2019/12/04	8	21.63	9	21.68	21.75	-1	8,783	-0.01%
2019/12/03	2	21.68	1	21.70	21.75	1	8,850	0.01%
2019/12/02	13.3	21.65	2	21.65	21.70	11.3	8,940	0.13%
2019/11/29	7	21.79	0.5	21.80	21.70	6.5	8,940	0.07%
2019/11/27	3	21.88	0	0.00	21.95	3	9,056	0.03%
2019/11/26	17	21.81	1	21.95	21.75	16	9,130	0.18%
2019/11/25	0	0.00	3	21.88	21.90	-3	8,720	-0.03%
2019/11/22	4	21.70	0.2	21.80	21.75	3.8	8,910	0.04%
2019/11/21	16	21.71	1	21.75	21.70	15	9,034	0.17%
2019/11/20	7.3	21.77	2	21.90	21.90	5.3	8,972	0.06%
2019/11/19	20	21.86	16	21.90	21.90	4	9,012	0.04%
2019/11/18	7.9	21.82	10	21.80	21.90	-2.1	9,096	-0.02%
2019/11/15	2	21.80	2.3	21.86	21.80	-0.3	9,174	0.00%
2019/11/14	14	21.60	2	21.58	21.60	12	9,331	0.13%
2019/11/13	12.3	21.82	5	21.82	21.80	7.3	9,501	0.08%
2019/11/12	6	22.01	0	0.00	22.00	6	10,102	0.06%
2019/11/11	29	21.89	18.1	21.91	22.00	10.9	10,672	0.10%
2019/11/08	3.9	22.26	0	0.00	22.30	3.9	10,799	0.04%
2019/11/07	4	22.34	2.1	22.28	22.35	1.9	11,049	0.02%
2019/11/06	5.5	22.28	7	22.37	22.40	-1.5	11,094	-0.01%
2019/11/05	3	22.20	2	22.20	22.30	1	11,250	0.01%
2019/11/04	5	22.08	16.4	22.11	22.20	-11.4	11,384	-0.10%
2019/11/01	6	21.89	2	22.05	22.05	4	11,523	0.03%
2019/10/31	9.6	21.93	8	21.92	21.90	1.6	11,689	0.01%
2019/10/30	13.5	21.70	10	21.74	21.80	3.5	11,664	0.03%
2019/10/29	20	21.56	5.2	21.59	21.60	14.8	11,879	0.12%
2019/10/28	16.3	21.52	16.5	21.51	21.55	-0.2	12,030	0.00%
2019/10/25	1	21.45	0	0.00	21.50	1	12,094	0.01%
2019/10/24	0.6	21.45	5	21.34	21.45	-4.4	12,163	-0.04%
2019/10/23	6	21.28	5.4	21.30	21.30	0.6	12,290	0.00%
2019/10/22	11	21.32	46	21.30	21.35	-35	12,355	-0.28%
2019/10/21	10.3	21.20	5.2	21.23	21.30	5.1	12,387	0.04%
2019/10/18	5.4	21.24	2	21.20	21.20	3.4	12,427	0.03%
2019/10/17	13.6	21.24	15.3	21.29	21.30	-1.8	12,495	-0.01%
2019/10/16	5	21.20	4	21.20	21.25	1	12,497	0.01%
2019/10/15	2.1	21.11	6	21.18	21.20	-3.9	12,529	-0.03%
2019/10/14	2	21.15	22	21.18	21.20	-20	12,570	-0.16%
2019/10/09	8	21.01	0	0.00	21.10	8	12,596	0.06%
2019/10/08	3	21.07	9	21.10	21.20	-6	12,633	-0.05%
2019/10/07	48	21.05	11	21.06	21.10	37	12,751	0.29%
2019/10/04	0	0.00	2	21.10	21.10	-2	12,932	-0.02%
2019/10/03	11	21.06	3.1	21.05	21.05	7.9	12,971	0.06%
2019/10/02	10	21.23	16	21.33	21.20	-6	12,951	-0.05%
2019/10/01	2	21.20	12.4	21.28	21.30	-10.4	12,897	-0.08%
2019/09/27	11	21.01	10	21.19	20.95	1	12,776	0.01%
2019/09/26	4	21.08	20	21.10	21.15	-16	12,765	-0.13%
2019/09/25	2	21.10	1.8	21.14	21.15	0.2	12,843	0.00%
2019/09/24	0.5	21.25	9.1	21.18	21.20	-8.6	12,877	-0.07%
2019/09/23	8	21.16	8.3	21.17	21.25	-0.3	12,895	0.00%
2019/09/20	22.8	21.14	25	21.25	21.25	-2.2	12,970	-0.02%
2019/09/19	9	21.16	0.1	21.25	21.20	8.9	12,766	0.07%
2019/09/18	10.5	21.24	51.5	21.25	21.20	-41	12,728	-0.32%
2019/09/17	3.7	20.99	8.2	21.02	21.10	-4.4	12,648	-0.03%
2019/09/16	10	20.90	2.5	20.97	20.95	7.5	12,747	0.06%
2019/09/12	12.2	20.98	17	21.00	20.95	-4.8	12,772	-0.04%
2019/09/11	0	0.00	53	20.88	20.95	-53	12,872	-0.41%
2019/09/10	7	20.65	30.5	20.75	20.85	-23.5	12,801	-0.18%
2019/09/09	5.4	20.49	11	20.49	20.50	-5.6	12,754	-0.04%
2019/09/06	5	20.20	0	0.00	20.30	5	12,782	0.04%
2019/09/05	52.1	20.06	1	20.15	20.15	51.1	12,841	0.40%
2019/09/04	21	19.91	8.2	19.95	20.00	12.8	13,162	0.10%
2019/09/03	5	19.94	0	0.00	19.90	5	13,435	0.04%
2019/09/02	25	19.91	0	0.00	20.00	25	13,540	0.18%
2019/08/30	6.4	19.77	22	19.81	19.95	-15.6	13,619	-0.11%
2019/08/29	6	19.65	2	19.65	19.70	4	13,587	0.03%
2019/08/28	7.2	19.69	0	0.00	19.65	7.2	13,623	0.05%
2019/08/27	38	19.67	0	0.00	19.75	38	13,695	0.28%
2019/08/26	29	19.67	1	19.65	19.65	28	13,660	0.20%
2019/08/23	18	19.85	0	0.00	19.90	18	13,694	0.13%
2019/08/22	18	19.88	2	19.90	19.90	16	13,762	0.12%
2019/08/21	9	19.83	0	0.00	19.85	9	14,122	0.06%
2019/08/20	3	19.93	3	19.95	19.95	0	14,070	0.00%
2019/08/19	59.7	19.88	2.4	19.99	19.95	57.3	14,005	0.41%
2019/08/16	43	19.62	8	19.60	19.85	35	13,875	0.25%
2019/08/15	60.8	19.64	14	19.69	19.65	46.8	13,621	0.34%
2019/08/14	36.4	21.44	262	21.43	21.50	-225.6	13,136	-1.72%	大賣/鉅額交易
2019/08/13	82	21.28	102	21.25	21.20	-20	12,625	-0.16%	大賣/
2019/08/12	25	21.38	2.1	21.43	21.40	22.9	12,379	0.18%
2019/08/08	4.5	21.30	0	0.00	21.35	4.5	12,229	0.04%
2019/08/07	18	21.22	11	21.34	21.25	7	12,227	0.06%
2019/08/06	14	21.01	12.2	21.06	21.20	1.8	12,198	0.01%
2019/08/05	8	21.30	0	0.00	21.30	8	12,044	0.07%
2019/08/02	99.2	21.34	13	21.34	21.35	86.2	11,943	0.72%
2019/08/01	25	21.75	1	21.80	21.60	24	11,832	0.20%
2019/07/31	15	21.83	0	0.00	21.95	15	11,746	0.13%
2019/07/30	25.1	21.91	30.6	21.90	21.85	-5.5	11,457	-0.05%
2019/07/29	45	21.70	0.3	21.70	21.70	44.7	11,429	0.39%
2019/07/26	4.2	21.69	2	21.70	21.70	2.2	11,397	0.02%
2019/07/25	30.1	21.55	11	21.66	21.70	19.1	11,489	0.17%
2019/07/24	1	21.40	0	0.00	21.45	1	11,645	0.01%
2019/07/23	29	21.42	0	0.00	21.40	29	11,654	0.25%
2019/07/22	14	21.40	13	21.40	21.40	1	11,606	0.01%
2019/07/19	2	21.30	1	21.40	21.35	1	11,637	0.01%
2019/07/18	4.6	21.30	82	21.20	21.30	-77.4	11,666	-0.66%
2019/07/17	0	0.00	66.5	21.22	21.30	-66.5	11,652	-0.57%
2019/07/16	6	21.12	0	0.00	21.20	6	11,570	0.05%
2019/07/15	23	21.19	8	21.13	21.20	15	11,519	0.13%
2019/07/12	10	21.23	30	21.21	21.20	-20	11,468	-0.17%
2019/07/11	2	21.20	120	21.15	21.20	-118	11,363	-1.04%	大賣/鉅額交易
2019/07/10	0	0.00	1	20.95	21.00	-1	11,190	-0.01%
2019/07/09	17	20.84	3	20.80	20.85	14	11,054	0.13%
2019/07/08	7	20.82	0.1	20.95	20.90	7	11,069	0.06%
2019/07/05	4	20.90	10	20.85	20.90	-6	11,100	-0.05%
2019/07/04	4	20.85	5.2	20.85	20.90	-1.2	11,132	-0.01%
2019/07/03	22	20.70	1	20.70	20.80	21	11,133	0.19%
2019/07/02	25	20.72	1.4	20.76	20.80	23.6	11,116	0.21%
2019/07/01	130.2	20.80	0	0.00	20.75	130.2	11,019	1.18%	大買/鉅額交易
2019/06/28	6.3	20.85	5	20.94	20.85	1.3	10,919	0.01%
2019/06/27	5.1	20.90	0.2	21.00	21.00	4.9	10,963	0.04%
2019/06/26	19.2	20.87	10	20.85	20.80	9.2	10,968	0.08%
2019/06/25	86	20.90	0	0.00	20.95	86	10,949	0.79%
2019/06/24	0	0.00	4	20.90	20.95	-4	10,948	-0.04%
2019/06/21	16.5	20.81	3	20.90	20.75	13.5	10,882	0.12%
2019/06/20	3	20.85	0	0.00	20.90	3	10,707	0.03%
2019/06/19	4.7	20.85	5	20.95	21.00	-0.3	10,603	0.00%
2019/06/18	18	20.58	0	0.00	20.65	18	10,345	0.17%
2019/06/17	16	20.60	0	0.00	20.65	16	10,326	0.15%
2019/06/14	28	20.54	5	20.55	20.50	23	10,293	0.22%
2019/06/13	7	20.24	7	20.36	20.45	0	10,214	0.00%
2019/06/12	21	20.38	11	20.22	20.45	10	10,194	0.10%
2019/06/11	97	21.11	5	20.92	20.80	92	9,793	0.94%
2019/06/10	6.4	21.41	5.2	21.35	21.40	1.2	9,409	0.01%
2019/06/06	4	21.19	9.1	21.17	21.30	-5.1	9,389	-0.05%
2019/06/05	67	21.00	2	21.00	21.10	65	9,333	0.70%
2019/06/04	11	20.97	1.3	20.96	21.00	9.7	9,266	0.11%
2019/06/03	80	20.80	43	20.96	21.00	37	9,202	0.40%
2019/05/31	22	20.85	16	20.85	20.95	6	9,113	0.07%
2019/05/30	4	20.60	19.7	20.65	20.75	-15.7	8,921	-0.18%
2019/05/29	97	20.45	0	0.00	20.50	97	8,907	1.09%
2019/05/28	13.2	20.36	3.5	20.54	20.55	9.7	8,985	0.11%
2019/05/27	9	20.38	2	20.40	20.40	7	8,657	0.08%
2019/05/24	2	20.25	0	0.00	20.30	2	8,653	0.02%
2019/05/23	24	20.23	148	20.23	20.25	-124	8,681	-1.43%	大賣/鉅額交易
2019/05/22	0	0.00	1	20.25	20.30	-1	8,674	-0.01%
2019/05/21	3	20.32	18.1	20.34	20.40	-15.1	8,763	-0.17%
2019/05/20	2	20.07	30	20.05	20.05	-28	8,592	-0.33%
2019/05/17	7	19.99	191	20.01	19.90	-184	8,520	-2.16%	大賣/鉅額交易
2019/05/16	29.5	19.96	23	20.04	19.90	6.5	8,501	0.08%
2019/05/15	10	20.05	145	20.02	20.00	-135	8,434	-1.60%	大賣/鉅額交易
2019/05/14	18	19.93	11.1	20.01	19.95	6.9	8,454	0.08%
2019/05/13	9.1	20.06	4.1	20.05	20.05	5	8,375	0.06%
2019/05/10	42	20.10	9	20.08	20.10	33	8,407	0.39%
2019/05/09	17	20.02	7	20.00	20.05	10	8,385	0.12%
2019/05/08	14	20.05	7	20.18	20.20	7	8,300	0.08%
2019/05/07	0	0.00	36.2	20.10	20.10	-36.2	8,221	-0.44%
2019/05/06	27	19.98	21.1	19.95	20.00	5.9	8,299	0.07%
2019/05/03	6	20.18	1	20.20	20.20	5	8,142	0.06%
2019/05/02	80.3	20.24	2	20.25	20.25	78.3	8,057	0.97%
2019/04/30	106.8	20.15	6	20.16	20.20	100.8	7,910	1.27%	大買/
2019/04/29	18	19.78	1	19.75	19.90	17	7,609	0.22%
2019/04/26	55	19.65	0.5	19.70	19.70	54.5	7,604	0.72%
2019/04/25	1	19.60	3.3	19.65	19.70	-2.3	7,579	-0.03%
2019/04/24	13	19.55	1	19.50	19.60	12	7,527	0.16%
2019/04/23	2.5	19.36	1.1	19.35	19.40	1.4	7,526	0.02%
2019/04/22	9	19.34	9	19.31	19.35	0	7,517	0.00%
2019/04/19	1.7	19.22	4	19.20	19.30	-2.3	7,575	-0.03%
2019/04/18	1	19.15	1	19.20	19.20	0	7,597	0.00%
2019/04/17	1	19.20	0	0.00	19.25	1	7,701	0.01%
2019/04/16	1	19.20	0	19.25	19.20	1	7,712	0.01%
2019/04/15	0	0.00	200.1	19.30	19.30	-200.1	7,796	-2.57%	大賣/鉅額交易
2019/04/12	205	19.10	3	19.17	19.25	202	7,775	2.60%	大買/鉅額交易
2019/04/11	5	19.17	4	19.18	19.20	1	7,745	0.01%
2019/04/10	4	19.20	1	19.30	19.30	3	7,714	0.04%
2019/04/09	9	19.20	1	19.25	19.25	8	7,695	0.10%
2019/04/08	7.3	19.22	1	19.20	19.25	6.3	7,734	0.08%
2019/04/03	6	19.19	2.6	19.22	19.20	3.4	7,702	0.04%
2019/04/02	14	19.25	5	19.27	19.25	9	7,731	0.12%
2019/04/01	27.1	19.29	28	19.30	19.25	-0.9	7,772	-0.01%
2019/03/29	2.1	19.13	1	19.20	19.40	1.1	7,667	0.01%
2019/03/28	13	19.05	0	0.00	19.05	13	7,613	0.17%
2019/03/27	27.1	19.16	1	19.15	19.15	26.1	7,663	0.34%
2019/03/26	37	19.17	2	19.20	19.20	35	7,785	0.45%
2019/03/25	9.5	19.10	0	0.00	19.15	9.5	7,900	0.12%
2019/03/22	13.3	19.28	1.9	19.25	19.25	11.4	7,883	0.15%
2019/03/21	17.5	19.29	1	19.25	19.35	16.5	7,913	0.21%
2019/03/19	3	19.23	2	19.23	19.20	1	7,904	0.01%
2019/03/18	0	19.10	22	19.06	19.10	-22	7,873	-0.28%
2019/03/15	2	18.93	1	19.00	19.00	1	7,920	0.01%
2019/03/14	8.1	18.90	0.4	18.95	18.95	7.7	7,832	0.10%
2019/03/13	3	18.85	4	18.95	18.95	-1	7,925	-0.01%
2019/03/12	0	0.00	2	18.90	18.90	-2	7,962	-0.03%
2019/03/11	3	18.75	4	18.85	18.75	-1	7,961	-0.01%
2019/03/08	46	18.71	11.4	18.75	18.75	34.6	7,958	0.43%
2019/03/07	24	18.83	2	19.00	18.80	22	8,163	0.27%
2019/03/06	0	18.90	0	0.00	18.90	0	8,165	0.00%
2019/03/05	4	18.78	1	18.75	18.85	3	8,175	0.04%
2019/03/04	6	18.80	166	18.85	18.85	-160	8,200	-1.95%	大賣/鉅額交易
2019/02/27	6	18.87	66	18.84	18.90	-60	8,112	-0.74%
2019/02/26	18	18.70	2	18.73	18.70	16	7,957	0.20%
2019/02/25	10	18.65	17	18.69	18.70	-7	7,871	-0.09%
2019/02/22	3	18.55	11	18.60	18.65	-8	7,863	-0.10%
2019/02/21	0.2	18.60	0.4	18.60	18.60	-0.2	7,828	0.00%
2019/02/20	1	18.50	14	18.55	18.55	-13	7,842	-0.17%
2019/02/19	7.1	18.45	20	18.45	18.45	-12.9	7,774	-0.17%
2019/02/18	1	18.45	0.1	18.50	18.45	0.9	7,771	0.01%
2019/02/15	2.1	18.35	3	18.38	18.30	-0.9	7,738	-0.01%
2019/02/14	11	18.35	1	18.40	18.40	10	7,675	0.13%
2019/02/13	22	18.43	3.1	18.48	18.40	18.9	7,614	0.25%
2019/02/12	5	18.45	1	18.50	18.50	4	7,519	0.05%
2019/02/11	0	0.00	16.5	18.50	18.45	-16.5	7,493	-0.22%
2019/01/30	0	0.00	1	18.40	18.45	-1	7,463	-0.01%
2019/01/29	6.6	18.31	2	18.30	18.40	4.6	7,361	0.06%
2019/01/28	8	18.41	2	18.45	18.45	6	7,326	0.08%
2019/01/25	0.1	18.40	31	18.40	18.45	-30.9	7,334	-0.42%
2019/01/24	0.8	18.25	0	0.00	18.30	0.8	7,206	0.01%
2019/01/23	9	18.21	2	18.20	18.25	7	7,352	0.10%
2019/01/22	1	18.20	14.9	18.17	18.20	-13.9	7,402	-0.19%
2019/01/21	1.6	18.20	1	18.30	18.20	0.6	7,363	0.01%
2019/01/18	0	0.00	21.9	18.14	18.25	-21.9	7,347	-0.30%
2019/01/17	0	0.00	4	18.05	18.05	-4	7,364	-0.05%
2019/01/16	4	18.03	0	0.00	17.95	4	7,476	0.05%
2019/01/14	0	0.00	2	18.00	18.00	-2	7,440	-0.03%
2019/01/11	0	0.00	14.1	17.96	18.00	-14.1	7,627	-0.18%
2019/01/10	10	17.85	6	17.95	17.95	4	7,570	0.05%
2019/01/09	1	17.85	18	17.88	17.95	-17	7,629	-0.22%
2019/01/08	2	17.68	21	17.73	17.70	-19	7,618	-0.25%
2019/01/07	1	17.60	51.1	17.67	17.80	-50.1	7,729	-0.65%
2019/01/04	12	17.40	7	17.49	17.40	5	7,848	0.06%
2019/01/03	1	17.35	13	17.49	17.50	-12	8,406	-0.14%
2018/12/28	1	17.40	5	17.45	17.50	-4	8,453	-0.05%
2018/12/27	3	17.35	0	17.40	17.40	3	8,629	0.03%
2018/12/26	10	17.34	0	0.00	17.30	10	8,684	0.12%
2018/12/25	4	17.35	1	17.35	17.35	3	8,679	0.03%
2018/12/24	4	17.40	0	0.00	17.55	4	8,713	0.05%
2018/12/22	6	17.39	0	0.00	17.45	6	8,691	0.07%
2018/12/21	17	17.46	0	0.00	17.40	17	8,760	0.19%
2018/12/20	12	17.45	5	17.47	17.55	7	8,755	0.08%
2018/12/19	13	17.49	4	17.49	17.60	9	8,709	0.10%
2018/12/18	19	17.43	2	17.45	17.45	17	8,639	0.20%
2018/12/17	0	0.00	3	17.60	17.55	-3	8,761	-0.03%
2018/12/14	16.1	17.51	1	17.55	17.55	15.1	8,798	0.17%
2018/12/13	7.4	17.56	0	0.00	17.60	7.4	8,807	0.08%
2018/12/11	4	17.56	0	0.00	17.60	4	8,802	0.05%
2018/12/10	8	17.53	1	17.55	17.60	7	8,851	0.08%
2018/12/07	4	17.66	0	0.00	17.70	4	8,813	0.05%
2018/12/06	2	17.65	2.5	17.74	17.70	-0.5	8,826	-0.01%
2018/12/05	2	17.75	15	17.75	17.75	-13	8,714	-0.15%
2018/12/04	0	0.00	13	17.70	17.85	-13	8,735	-0.15%
2018/12/03	0.2	17.75	2	17.80	17.75	-1.8	8,694	-0.02%
2018/11/30	2	17.55	1	17.65	17.55	1	8,695	0.01%
2018/11/29	13	17.60	2	17.60	17.65	11	8,555	0.13%
2018/11/28	0	0.00	0	17.70	17.70	0	8,504	0.00%
2018/11/27	1	17.60	0	0.00	17.65	1	8,453	0.01%
2018/11/26	3.1	17.68	16.1	17.72	17.70	-13	8,501	-0.15%
2018/11/23	1.1	17.60	0	0.00	17.60	1.1	8,495	0.01%
2018/11/22	18.1	17.65	0	0.00	17.65	18.1	8,528	0.21%
2018/11/21	12	17.65	0	0.00	17.65	12	8,561	0.14%
2018/11/20	1.1	17.70	0	0.00	17.70	1.1	8,561	0.01%
2018/11/19	0.1	17.85	0	0.00	17.80	0.1	8,565	0.00%
2018/11/16	23	17.70	2	17.78	17.80	21	8,575	0.24%
2018/11/15	2	17.65	1.1	17.66	17.70	0.9	8,641	0.01%
2018/11/14	21	17.65	0	0.00	17.70	21	8,715	0.24%
2018/11/13	14.1	17.55	0	0.00	17.60	14.1	8,848	0.16%
2018/11/12	0.6	17.75	2	17.70	17.70	-1.4	8,931	-0.02%
2018/11/09	0	0.00	5	17.56	17.70	-5	9,383	-0.05%
2018/11/08	13	17.65	1	17.65	17.70	12	9,848	0.12%
2018/11/07	21.5	17.60	11	17.55	17.65	10.5	9,919	0.11%
2018/11/06	0	0.00	30	17.50	17.55	-30	10,113	-0.30%
2018/11/05	6	17.39	1	17.55	17.55	5	10,444	0.05%
2018/11/02	21	17.37	5	17.40	17.50	16	10,551	0.15%
2018/11/01	9	17.29	0	0.00	17.40	9	10,719	0.08%
2018/10/31	8.1	17.39	1	17.45	17.45	7.1	10,817	0.07%
2018/10/30	1	17.20	5	17.30	17.35	-4	10,711	-0.04%
2018/10/29	1	17.10	2	17.20	17.15	-1	10,732	-0.01%
2018/10/26	7	17.15	3	17.17	17.25	4	10,803	0.04%
2018/10/25	14.5	17.03	49.3	17.14	17.25	-34.8	10,853	-0.32%
2018/10/24	6	17.18	2	17.35	17.30	4	11,042	0.04%
2018/10/23	13.2	17.34	0	0.00	17.30	13.2	11,101	0.12%
2018/10/22	1	17.45	0	0.00	17.50	1	11,146	0.01%
2018/10/19	5	17.35	5	17.45	17.55	0	11,180	0.00%
2018/10/18	5	17.45	5.5	17.46	17.50	-0.5	11,035	0.00%
2018/10/17	22	17.45	3	17.60	17.50	19	11,046	0.17%
2018/10/16	7.2	17.36	3	17.35	17.50	4.2	10,974	0.04%
2018/10/15	20	17.52	0	0.00	17.45	20	10,855	0.18%
2018/10/12	13.7	17.47	4.1	17.46	17.75	9.6	10,710	0.09%
2018/10/11	55.9	17.60	16	17.54	17.50	39.9	10,559	0.38%
2018/10/09	8	18.10	50	18.05	18.10	-42	9,993	-0.42%
2018/10/08	0.2	18.10	13	18.09	18.05	-12.8	9,952	-0.13%
2018/10/05	2.4	18.09	37	18.04	18.00	-34.6	9,914	-0.35%
2018/10/04	6.1	18.20	30	18.20	18.15	-23.9	9,755	-0.24%
2018/10/03	1	18.35	4.7	18.36	18.40	-3.7	9,623	-0.04%
2018/10/02	16.5	18.43	0	0.00	18.35	16.5	9,619	0.17%
2018/10/01	7	18.46	1	18.50	18.55	6	9,520	0.06%
2018/09/28	47	18.45	6.1	18.48	18.50	40.9	9,562	0.43%
2018/09/27	44	18.40	8	18.45	18.50	36	9,516	0.38%
2018/09/26	209	18.40	3	18.37	18.45	206	9,434	2.18%	大買/鉅額交易
2018/09/25	3	18.40	6.2	18.45	18.45	-3.2	9,466	-0.03%
2018/09/21	3	18.35	12	18.43	18.50	-9	9,403	-0.10%
2018/09/20	0.2	18.30	12.2	18.25	18.30	-12	9,211	-0.13%
2018/09/19	0.9	18.15	27.4	18.06	18.15	-26.5	9,210	-0.29%
2018/09/18	0	0.00	0.4	18.05	18.05	-0.4	9,231	0.00%
2018/09/17	15	17.95	0	18.00	17.95	15	9,237	0.16%
2018/09/14	43	17.99	60.8	17.96	18.00	-17.8	9,266	-0.19%
2018/09/13	0	0.00	10	18.00	18.00	-10	9,298	-0.11%
2018/09/12	20.1	17.80	5	17.88	17.95	15.1	9,314	0.16%
2018/09/11	14	17.75	1	17.75	17.85	13	9,380	0.14%
2018/09/10	6	17.75	5	17.78	17.85	1	9,572	0.01%
2018/09/07	21	17.75	0.3	17.85	17.85	20.7	9,789	0.21%
2018/09/06	3	17.75	0	0.00	17.75	3	9,844	0.03%
2018/09/05	19.6	17.86	3	17.80	17.80	16.6	9,826	0.17%
2018/09/04	20	17.90	0	0.00	18.00	20	9,801	0.20%
2018/09/03	63	17.95	2	17.95	17.95	61	9,912	0.62%
2018/08/31	3	17.93	13	18.00	18.00	-10	9,980	-0.10%
2018/08/30	14	17.90	12.1	17.95	17.95	2	10,074	0.02%
2018/08/29	0	0.00	40	17.95	18.00	-40	10,095	-0.40%
2018/08/28	0	0.00	4	17.88	17.90	-4	10,117	-0.04%
2018/08/27	4	17.80	0	0.00	17.80	4	10,144	0.04%
2018/08/24	7	17.89	0	0.00	17.85	7	10,181	0.07%
2018/08/23	30.2	17.95	41	17.95	17.95	-10.8	10,610	-0.10%
2018/08/22	2.2	17.96	5	17.95	18.00	-2.8	10,759	-0.03%
2018/08/21	45	17.87	30	17.85	17.90	15	10,681	0.14%
2018/08/20	13	17.71	11	17.67	17.75	2	10,650	0.02%
2018/08/17	12	17.60	35	17.55	17.55	-23	10,577	-0.22%
2018/08/16	89	17.40	21.8	17.40	17.45	67.2	10,537	0.64%
2018/08/15	102	18.59	44.3	18.56	18.65	57.7	10,139	0.57%	大買/
2018/08/14	47.5	18.61	32	18.59	18.70	15.5	9,689	0.16%
2018/08/13	91	18.61	96.2	18.63	18.55	-5.2	9,543	-0.05%
2018/08/10	26	18.61	36	18.66	18.75	-10	9,299	-0.11%
2018/08/09	18.6	18.45	6	18.48	18.50	12.6	9,002	0.14%
2018/08/08	5	18.35	1	18.35	18.40	4	8,856	0.05%
2018/08/07	36	18.25	10	18.25	18.25	26	8,738	0.30%
2018/08/06	51	18.28	0.2	18.30	18.25	50.8	8,609	0.59%
2018/08/03	26	18.20	4	18.25	18.25	22	8,547	0.26%
2018/08/02	3	18.25	5	18.25	18.25	-2	8,494	-0.02%
2018/08/01	3	18.30	0	0.00	18.35	3	8,438	0.04%
2018/07/31	3	18.15	1	18.15	18.35	2	8,385	0.02%
2018/07/30	3	18.08	5	18.10	18.10	-2	8,112	-0.02%
2018/07/27	9	17.91	15	17.95	18.00	-6	7,968	-0.08%
2018/07/26	8	17.90	0	0.00	18.00	8	7,897	0.10%
2018/07/25	58	17.94	2	17.95	17.90	56	7,903	0.71%
2018/07/24	11.2	17.91	12	17.95	17.95	-0.8	7,899	-0.01%
2018/07/23	28.1	17.91	0	0.00	17.95	28.1	7,938	0.35%
2018/07/20	0	0.00	13.1	17.87	17.90	-13.1	7,961	-0.16%
2018/07/19	14	17.75	9	17.85	17.85	5	7,993	0.06%
2018/07/18	29	17.76	7	17.76	17.80	22	8,029	0.27%
2018/07/17	0	0.00	10	17.80	17.80	-10	8,014	-0.12%
2018/07/16	10	17.70	1	17.80	17.70	9	8,056	0.11%
2018/07/12	13	17.62	1	17.75	17.75	12	8,122	0.15%
2018/07/11	5	17.60	1.1	17.70	17.60	3.9	8,165	0.05%
2018/07/10	1.3	17.66	3	17.70	17.70	-1.7	8,159	-0.02%
2018/07/06	2	17.50	0	0.00	17.55	2	8,193	0.02%
2018/07/05	2	17.60	0	0.00	17.60	2	8,171	0.02%
2018/07/04	0	0.00	3	17.62	17.60	-3	8,233	-0.04%
2018/07/03	13	17.55	3	17.50	17.50	10	8,303	0.12%
2018/07/02	4	17.68	0	0.00	17.60	4	8,247	0.05%
2018/06/29	2	17.60	1	17.75	17.75	1	8,203	0.01%
2018/06/28	5	17.51	0	0.00	17.50	5	8,117	0.06%
2018/06/27	2	17.58	0	0.00	17.50	2	8,061	0.02%
2018/06/26	17.4	17.56	40	17.60	17.55	-22.6	7,998	-0.28%
2018/06/25	1	17.65	0	0.00	17.60	1	7,908	0.01%
2018/06/22	8	17.54	0	0.00	17.55	8	7,893	0.10%
2018/06/21	8	17.66	0	0.00	17.60	8	7,786	0.10%
2018/06/20	23	17.65	5	17.70	17.65	18	7,829	0.23%
2018/06/19	13.3	17.66	0	0.00	17.60	13.3	7,755	0.17%
2018/06/15	10	17.75	0	0.00	17.85	10	7,568	0.13%
2018/06/14	46	17.85	0	0.00	17.80	46	7,344	0.63%
2018/06/13	1	17.95	3	18.00	18.05	-2	7,274	-0.03%
2018/06/12	10.1	18.00	0.8	18.05	18.05	9.3	7,514	0.12%
2018/06/11	5	18.00	3	18.10	18.05	2	7,448	0.03%
2018/06/08	17	18.05	1	17.95	18.05	16	7,394	0.22%
2018/06/07	8	17.95	0	0.00	18.10	8	7,460	0.11%
2018/06/06	8.4	17.95	6.3	18.00	17.95	2.2	7,347	0.03%
2018/06/05	0	0.00	1	17.80	17.95	-1	7,344	-0.01%
2018/06/04	13	17.75	0	0.00	17.80	13	7,283	0.18%
2018/06/01	9.1	17.72	5	17.75	17.80	4.1	7,288	0.06%
2018/05/31	37	17.65	2.7	17.90	17.90	34.3	7,237	0.47%
2018/05/30	26	17.73	0	0.00	17.65	26	6,865	0.38%
2018/05/29	6	17.82	6	17.87	17.90	0	6,737	0.00%
2018/05/28	20	17.79	0	0.00	17.85	20	6,772	0.30%
2018/05/25	12	17.74	3	17.75	17.75	9	6,837	0.13%
2018/05/24	30	17.75	0	0.00	17.75	30	6,835	0.44%
2018/05/23	0	0.00	7.1	17.84	17.75	-7.1	6,889	-0.10%
2018/05/22	38	17.84	0	0.00	17.80	38	6,857	0.55%
2018/05/21	24.6	17.85	4	17.90	17.90	20.6	6,942	0.30%
2018/05/18	3	17.82	0	0.00	17.80	3	7,018	0.04%
2018/05/17	3.6	17.90	3	17.90	17.90	0.6	7,132	0.01%
2018/05/16	0.3	17.90	0.1	17.90	17.90	0.2	7,183	0.00%
2018/05/15	3	17.90	30	17.95	18.00	-27	7,410	-0.36%
2018/05/14	0.4	17.90	0	0.00	17.90	0.4	7,812	0.01%
2018/05/11	0	0.00	5	17.90	17.85	-5	8,016	-0.06%
2018/05/10	0	17.80	17	17.80	17.80	-17	8,184	-0.21%
2018/05/09	21	17.75	0	0.00	17.75	21	8,278	0.25%
2018/05/08	0	0.00	1	17.80	17.80	-1	8,549	-0.01%
2018/05/07	12	17.80	30	17.83	17.75	-18	8,590	-0.21%
2018/05/04	6	17.80	0	0.00	17.80	6	8,630	0.07%
2018/05/03	5	17.92	4	17.95	17.90	1	8,633	0.01%
2018/05/02	8.9	17.99	10	18.00	18.00	-1.1	8,694	-0.01%
2018/04/30	0	0.00	1	17.90	17.95	-1	8,689	-0.01%
2018/04/27	5	17.80	2	17.85	17.85	3	8,665	0.03%
2018/04/26	5	17.75	1	17.80	17.85	4	8,693	0.05%
2018/04/25	5	17.73	23	17.70	17.80	-18	8,686	-0.21%
2018/04/24	0	0.00	2	17.75	17.75	-2	8,746	-0.02%
2018/04/23	4	17.85	5.3	17.80	17.80	-1.3	8,847	-0.01%
2018/04/20	1	17.75	1	17.85	17.75	0	8,867	0.00%
2018/04/19	2	17.83	37	17.80	17.85	-35	8,890	-0.39%
2018/04/18	1.1	17.75	0	0.00	17.75	1.1	8,876	0.01%
2018/04/17	8	17.69	2	17.70	17.75	6	8,923	0.07%
2018/04/16	3	17.75	11	17.75	17.75	-8	8,924	-0.09%
2018/04/13	2	17.85	2	17.80	17.80	0	9,015	0.00%
2018/04/12	1.4	17.80	2	17.78	17.80	-0.6	9,163	-0.01%
2018/04/11	22	17.79	21	17.76	17.75	1	9,331	0.01%
2018/04/10	1	17.70	16	17.73	17.80	-15	9,366	-0.16%
2018/04/09	0.1	17.65	6	17.57	17.65	-5.9	9,334	-0.06%
2018/04/03	1.3	17.52	4	17.50	17.50	-2.7	9,303	-0.03%
2018/04/02	1.2	17.56	1	17.55	17.55	0.2	9,337	0.00%
2018/03/31	5	17.60	1	17.60	17.60	4	9,408	0.04%
2018/03/30	3.1	17.57	15	17.55	17.60	-11.9	9,444	-0.13%
2018/03/29	9	17.51	7.5	17.55	17.50	1.5	9,405	0.02%
2018/03/28	4.1	17.53	6	17.60	17.55	-1.9	9,340	-0.02%
2018/03/27	3	17.52	1	17.55	17.60	2	9,378	0.02%
2018/03/26	3	17.35	7	17.44	17.45	-4	9,332	-0.04%
2018/03/23	27	17.44	31	17.43	17.45	-4	9,329	-0.04%
2018/03/22	53	17.60	0	0.00	17.60	53	9,279	0.57%
2018/03/21	12	17.57	2	17.55	17.60	10	9,264	0.11%
2018/03/20	4	17.50	0	0.00	17.55	4	9,377	0.04%
2018/03/19	5	17.55	0	0.00	17.60	5	9,332	0.05%
2018/03/16	5	17.40	42	17.44	17.60	-37	9,311	-0.40%
2018/03/15	0	0.00	1	17.45	17.40	-1	9,048	-0.01%
2018/03/14	8.2	17.42	2	17.43	17.45	6.2	9,037	0.07%
2018/03/13	1	17.35	12	17.40	17.45	-11	9,082	-0.12%
2018/03/12	4	17.30	2	17.33	17.35	2	8,968	0.02%
2018/03/09	1	17.20	5.8	17.21	17.25	-4.8	8,979	-0.05%
2018/03/08	3	17.12	6.2	17.15	17.15	-3.2	9,006	-0.04%
2018/03/07	1	17.10	0	0.00	17.10	1	9,156	0.01%
2018/03/06	7	17.10	1	17.10	17.10	6	9,200	0.07%
2018/03/05	4	17.00	0	0.00	16.95	4	9,444	0.04%
2018/03/02	24	17.02	0	0.00	17.00	24	9,392	0.26%
2018/03/01	8.1	17.06	0	0.00	17.10	8.1	9,351	0.09%
2018/02/27	5.5	17.20	5	17.25	17.20	0.5	9,260	0.01%
2018/02/26	9	17.09	1	17.10	17.15	8	9,153	0.09%
2018/02/23	3	16.95	8	17.00	17.05	-5	9,122	-0.05%
2018/02/22	5	16.85	0	0.00	16.95	5	9,212	0.05%
2018/02/21	10	16.88	20	16.90	16.95	-10	9,319	-0.11%
2018/02/12	4	16.74	6	16.70	16.75	-2	9,226	-0.02%
2018/02/09	13.2	16.63	4	16.65	16.65	9.2	9,147	0.10%
2018/02/08	3	16.83	0	0.00	16.80	3	9,019	0.03%
2018/02/07	34	16.82	3	16.88	16.90	31	8,990	0.34%
2018/02/06	53	16.74	566	16.66	16.60	-513	8,789	-5.84%	大賣/鉅額交易
2018/02/05	29	17.11	0	0.00	17.10	29	8,392	0.35%
2018/02/02	6	17.26	0	0.00	17.40	6	8,225	0.07%
2018/02/01	0.2	17.35	0	0.00	17.40	0.2	8,124	0.00%
2018/01/31	2	17.15	4	17.28	17.40	-2	8,104	-0.02%
2018/01/30	0	0.00	40	17.35	17.30	-40	7,826	-0.51%
2018/01/29	0	0.00	4	17.40	17.40	-4	7,743	-0.05%
2018/01/26	0	0.00	45	17.35	17.35	-45	7,665	-0.59%
2018/01/25	0	0.00	12.1	17.36	17.40	-12.1	7,627	-0.16%
2018/01/24	1.8	17.25	0.4	17.25	17.25	1.4	7,529	0.02%
2018/01/23	1	17.40	18	17.34	17.40	-17	7,525	-0.23%
2018/01/22	24	17.30	2	17.35	17.40	22	7,520	0.29%
2018/01/19	8.6	17.40	102	17.45	17.45	-93.4	7,476	-1.25%	大賣/
2018/01/18	9	17.53	2	17.53	17.50	7	7,445	0.09%
2018/01/17	0	0.00	131	17.46	17.50	-131	7,373	-1.78%	大賣/鉅額交易
2018/01/16	6.2	17.31	7	17.40	17.40	-0.8	7,316	-0.01%
2018/01/15	6.1	17.20	6.2	17.32	17.35	-0.1	7,314	0.00%
2018/01/12	36	17.21	77	17.25	17.30	-41	7,354	-0.56%
2018/01/11	9	17.17	0	17.20	17.25	9	7,314	0.12%
2018/01/10	19	17.23	11	17.25	17.30	8	7,440	0.11%
2018/01/09	5	17.25	12.2	17.25	17.30	-7.2	7,418	-0.10%
2018/01/08	209	17.20	17.6	17.27	17.30	191.4	7,430	2.58%	大買/鉅額交易
2018/01/05	20	17.10	16.5	17.10	17.15	3.5	7,285	0.05%
2018/01/04	22	16.95	8	16.90	16.95	14	7,233	0.19%
2018/01/03	2	16.85	3	16.85	16.90	-1	7,272	-0.01%
2018/01/02	3	16.75	1	16.75	16.85	2	7,223	0.03%