華南金 (2880)-凱基-高美館券商分點個股進出

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

華南金

(2880)

可現股當沖

股價
23.65
漲跌
▲0.25
漲幅
+1.07%
成交量
64,149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－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	255.5	24.10	266	23.81	23.65	-10.5	12,038	-0.09%	大買/大賣/
2024/04/29	2.2	23.27	107	23.28	23.40	-104.8	11,047	-0.95%	大賣/鉅額交易
2024/04/26	2.3	22.65	20	22.60	22.55	-17.7	10,608	-0.17%
2024/04/25	4	22.59	0	0.00	22.50	4	10,607	0.04%
2024/04/23	0	0.00	31	22.92	22.95	-31	10,765	-0.29%
2024/04/22	0	0.00	0.9	22.65	22.75	-0.9	10,871	-0.01%
2024/04/19	19	22.21	0	22.30	22.20	19	10,767	0.18%
2024/04/18	1	22.45	5	22.75	22.65	-4	10,495	-0.04%
2024/04/17	10	22.30	0.2	22.40	22.45	9.8	10,422	0.09%
2024/04/16	14	22.47	2	22.50	22.40	12	10,148	0.12%
2024/04/15	0	0.00	5.2	22.97	22.95	-5.2	9,885	-0.05%
2024/04/12	1.1	22.95	0	0.00	23.00	1.1	9,824	0.01%
2024/04/11	0	0.00	1.3	23.19	23.20	-1.3	9,588	-0.01%
2024/04/10	0	0.00	41	23.25	23.15	-41	9,512	-0.43%
2024/04/09	0	23.00	19	23.10	23.20	-19	9,512	-0.20%
2024/04/08	0	0.00	2.2	23.04	23.10	-2.2	9,446	-0.02%
2024/04/03	2	22.98	2	22.90	22.85	0	9,417	0.00%
2024/04/02	2.2	23.10	0	0.00	23.20	2.2	9,368	0.02%
2024/03/29	0	0.00	13.5	23.05	23.15	-13.5	9,418	-0.14%
2024/03/28	1	22.90	8.9	22.91	22.90	-7.9	9,127	-0.09%
2024/03/27	1	23.05	7	23.05	23.00	-6	9,025	-0.07%
2024/03/26	0	0.00	34	23.04	23.05	-34	9,034	-0.38%
2024/03/25	10	22.88	20	22.80	22.90	-10	8,974	-0.11%
2024/03/22	71	23.10	7	22.94	22.95	64	8,953	0.71%
2024/03/21	17.3	22.87	16	22.98	23.00	1.3	8,805	0.01%
2024/03/20	10.3	22.50	2	22.60	22.55	8.3	8,693	0.10%
2024/03/19	2	22.85	5	22.90	22.80	-3	8,611	-0.03%
2024/03/18	10	23.00	0.1	23.05	22.95	10	8,441	0.12%
2024/03/15	19	22.88	106.3	22.81	23.00	-87.3	8,256	-1.06%	大賣/
2024/03/14	8.7	22.62	61.2	22.72	22.80	-52.5	7,861	-0.67%
2024/03/13	3	22.15	50	22.12	22.15	-47	7,452	-0.63%
2024/03/12	0.4	21.99	5.4	22.02	22.05	-5	7,346	-0.07%
2024/03/11	0.1	22.05	8	22.04	22.00	-7.9	7,352	-0.11%
2024/03/08	9.2	21.91	114.2	21.93	22.00	-105	7,333	-1.43%	大賣/鉅額交易
2024/03/07	1	21.75	2	21.75	21.85	-1	7,168	-0.01%
2024/03/06	0	21.80	5	21.82	21.80	-5	7,130	-0.07%
2024/03/05	1.1	21.75	25.1	21.75	21.70	-23.9	7,926	-0.30%
2024/03/04	11.1	21.75	34	21.77	21.75	-22.9	7,954	-0.29%
2024/03/01	31.6	21.93	10.1	21.85	21.85	21.5	8,074	0.27%
2024/02/29	7	21.94	38	21.91	22.00	-31	8,180	-0.38%
2024/02/27	0.2	21.68	48	21.76	21.85	-47.8	8,013	-0.60%
2024/02/26	11.8	21.66	0	21.65	21.60	11.8	7,956	0.15%
2024/02/23	3.2	21.71	0	0.00	21.75	3.2	7,966	0.04%
2024/02/22	1	21.75	0.3	21.80	21.70	0.7	8,148	0.01%
2024/02/21	0.2	21.85	17	21.80	21.80	-16.9	8,156	-0.21%
2024/02/20	1.1	21.80	0	0.00	21.85	1.1	8,256	0.01%
2024/02/19	0	0.00	10.2	21.85	21.90	-10.2	8,389	-0.12%
2024/02/16	0.4	21.85	1.9	21.73	21.75	-1.5	8,616	-0.02%
2024/02/15	30.1	21.70	0	21.80	21.75	30.1	8,605	0.35%
2024/02/05	21.1	21.80	0	0.00	21.75	21.1	8,515	0.25%
2024/02/02	5.2	21.84	0	0.00	21.90	5.2	8,448	0.06%
2024/02/01	8	21.81	30	21.78	21.85	-22	8,461	-0.26%
2024/01/31	33	21.63	10.3	21.70	21.60	22.8	8,431	0.27%
2024/01/30	0.2	21.55	2	21.75	21.50	-1.9	8,387	-0.02%
2024/01/29	0.1	21.70	0	0.00	21.75	0.1	8,452	0.00%
2024/01/26	0	0.00	0.2	21.60	21.65	-0.2	8,481	0.00%
2024/01/25	0.1	21.40	0	0.00	21.40	0.1	8,491	0.00%
2024/01/22	0	0.00	15	21.30	21.25	-15	8,592	-0.17%
2024/01/19	1.5	21.25	0	0.00	21.20	1.5	8,570	0.02%
2024/01/18	0	0.00	8	21.16	21.10	-8	8,609	-0.09%
2024/01/17	17.4	21.15	15.3	21.20	21.05	2.1	8,642	0.02%
2024/01/16	28.3	21.53	3	21.60	21.45	25.3	8,394	0.30%
2024/01/15	0	22.08	2	22.00	21.85	-2	8,238	-0.02%
2024/01/12	0	22.05	0	0.00	22.00	0	8,368	0.00%
2024/01/11	117.3	22.20	1	22.20	22.10	116.3	8,423	1.38%	大買/鉅額交易
2024/01/10	6	21.99	2.1	22.00	21.95	3.9	8,392	0.05%
2024/01/09	1.2	22.02	0	0.00	21.95	1.2	8,369	0.01%
2024/01/08	0.9	22.05	0	0.00	22.20	0.9	8,386	0.01%
2024/01/05	0	0.00	0.2	22.05	22.05	-0.2	8,390	0.00%
2024/01/04	5.3	22.00	0.1	22.05	22.00	5.2	8,524	0.06%
2024/01/03	2.2	22.00	0	0.00	22.00	2.2	8,763	0.03%
2024/01/02	0	22.25	25	22.25	22.35	-25	8,734	-0.29%
2023/12/29	11	22.30	2	22.28	22.35	9	8,785	0.10%
2023/12/28	0	0.00	26	22.35	22.40	-26	9,047	-0.29%
2023/12/27	0.2	22.15	4	22.16	22.25	-3.8	9,000	-0.04%
2023/12/25	0	0.00	2	21.80	21.95	-2	8,979	-0.02%
2023/12/22	5	21.85	15.1	21.85	21.90	-10.1	9,044	-0.11%
2023/12/21	10	21.75	30	21.82	21.85	-20	9,195	-0.22%
2023/12/20	0.1	22.05	0	0.00	21.90	0.1	9,149	0.00%
2023/12/19	0.1	22.15	0	0.00	22.20	0.1	9,049	0.00%
2023/12/18	0	0.00	30.1	22.30	22.35	-30.1	9,185	-0.33%
2023/12/15	10	22.25	0	0.00	22.25	10	9,172	0.11%
2023/12/14	0	0.00	20.1	22.40	22.40	-20.1	9,009	-0.22%
2023/12/13	0	22.10	10.6	22.15	22.20	-10.6	8,829	-0.12%
2023/12/12	0	22.15	1.3	22.18	22.20	-1.3	8,996	-0.01%
2023/12/11	0	22.05	0.2	22.10	22.20	-0.2	9,087	0.00%
2023/12/08	0	22.05	0	0.00	22.10	0	9,091	0.00%
2023/12/06	0	22.00	0.2	22.10	22.15	-0.2	9,160	0.00%
2023/12/05	0	0.00	43	21.85	22.00	-43	9,092	-0.47%
2023/12/01	3.1	21.93	0	0.00	21.95	3.1	9,145	0.03%
2023/11/30	0	0.00	5.2	22.21	22.25	-5.2	9,118	-0.06%
2023/11/29	0	0.00	6	22.15	22.05	-6	8,298	-0.07%
2023/11/28	0.3	21.95	22	22.05	22.10	-21.7	8,178	-0.27%
2023/11/27	0	0.00	20.5	21.98	21.85	-20.5	8,488	-0.24%
2023/11/23	1	21.70	1	21.75	21.80	0	8,388	0.00%
2023/11/22	0.1	21.70	0	0.00	21.80	0.1	8,363	0.00%
2023/11/21	1	21.85	45	21.81	21.85	-44	8,432	-0.52%
2023/11/20	1	21.50	0	0.00	21.60	1	8,468	0.01%
2023/11/17	0.2	21.50	2.3	21.64	21.60	-2.1	8,529	-0.02%
2023/11/16	0	0.00	6	21.35	21.50	-6	8,413	-0.07%
2023/11/15	0	0.00	165.8	21.12	21.45	-165.8	8,316	-1.99%	大賣/鉅額交易
2023/11/14	16.1	21.00	0	20.95	21.00	16.1	8,166	0.20%
2023/11/13	0.1	20.90	34.6	20.95	20.95	-34.5	8,343	-0.41%
2023/11/10	1	20.80	0	0.00	20.90	1	8,559	0.01%
2023/11/09	20.2	20.73	0	0.00	20.75	20.2	8,701	0.23%
2023/11/08	5.2	20.80	2	20.85	20.85	3.2	8,821	0.04%
2023/11/07	0.1	20.90	0	0.00	20.90	0.1	8,850	0.00%
2023/11/06	1	21.05	0.2	21.00	20.95	0.8	8,959	0.01%
2023/11/03	0.2	20.85	50.2	20.75	20.85	-50	8,904	-0.56%
2023/11/02	0	0.00	6	20.67	20.60	-6	8,963	-0.07%
2023/11/01	1.8	20.38	0	0.00	20.40	1.8	8,986	0.02%
2023/10/31	3.3	20.30	0	0.00	20.30	3.3	9,086	0.04%
2023/10/30	2.3	20.31	0	0.00	20.30	2.3	9,213	0.02%
2023/10/27	0.5	20.45	0	0.00	20.45	0.5	9,210	0.01%
2023/10/26	2.6	20.32	1	20.25	20.25	1.5	9,321	0.02%
2023/10/25	2	20.40	0	0.00	20.40	2	9,265	0.02%
2023/10/24	51	20.42	0	0.00	20.40	51	9,230	0.55%
2023/10/23	0.1	20.55	1	20.55	20.50	-0.9	9,231	-0.01%
2023/10/20	1	20.68	21	20.50	20.50	-20	9,209	-0.22%
2023/10/19	4	20.70	0	0.00	20.75	4	9,104	0.04%
2023/10/18	1.3	20.76	0	0.00	20.80	1.3	9,079	0.01%
2023/10/17	1.2	20.87	0	0.00	20.95	1.2	9,086	0.01%
2023/10/16	0.1	21.00	0	0.00	21.00	0.1	9,076	0.00%
2023/10/13	3	21.00	0	0.00	20.95	3	9,080	0.03%
2023/10/11	0	0.00	6	20.82	21.00	-6	9,086	-0.07%
2023/10/06	1.1	20.41	0	0.00	20.55	1.1	8,898	0.01%
2023/10/05	3.2	20.35	1	20.40	20.30	2.2	8,934	0.03%
2023/10/04	24.2	20.25	0	0.00	20.20	24.2	8,920	0.27%
2023/10/03	3.4	20.50	14	20.50	20.45	-10.7	8,707	-0.12%
2023/10/02	1	20.55	0	0.00	20.55	1	8,817	0.01%
2023/09/28	3.1	20.50	0	0.00	20.50	3.1	9,148	0.03%
2023/09/27	2.1	20.53	53	20.60	20.50	-50.9	9,172	-0.55%
2023/09/26	1.5	20.53	0	0.00	20.55	1.5	9,154	0.02%
2023/09/25	2	20.70	0	0.00	20.75	2	9,020	0.02%
2023/09/22	1.2	20.67	0	0.00	20.70	1.2	9,164	0.01%
2023/09/21	26	20.78	10	20.60	20.60	16	9,204	0.17%
2023/09/20	30	20.85	0	0.00	20.90	30	9,068	0.33%
2023/09/19	0.2	20.95	72.3	20.90	20.85	-72.1	9,071	-0.79%
2023/09/18	1.3	20.92	5	20.90	20.95	-3.7	9,082	-0.04%
2023/09/15	10	21.18	0	0.00	21.00	10	9,141	0.11%
2023/09/14	0	0.00	1	20.95	21.20	-1	9,011	-0.01%
2023/09/13	7	20.85	10	20.83	20.90	-3	8,930	-0.03%
2023/09/12	6	20.77	13	20.78	20.90	-7	9,069	-0.08%
2023/09/11	0.1	20.75	15	20.65	20.75	-14.9	9,029	-0.17%
2023/09/08	3.1	20.52	0	0.00	20.55	3.1	8,994	0.03%
2023/09/07	6.1	20.48	0	0.00	20.50	6.1	9,070	0.07%
2023/09/06	9	20.57	8	20.55	20.50	1	9,038	0.01%
2023/09/05	5	20.70	0	0.00	20.65	5	9,004	0.06%
2023/09/04	0.2	20.75	30	20.74	20.70	-29.8	9,002	-0.33%
2023/09/01	1.1	20.66	2	20.65	20.60	-0.9	9,050	-0.01%
2023/08/31	20.3	20.64	6.2	20.64	20.50	14.1	9,070	0.16%
2023/08/30	2.1	20.85	0	0.00	20.85	2.1	8,620	0.02%
2023/08/29	6	20.70	0	0.00	20.70	6	8,741	0.07%
2023/08/28	2	20.75	0	0.00	20.80	2	8,757	0.02%
2023/08/25	10.9	20.63	0	0.00	20.60	10.9	9,983	0.11%
2023/08/24	10.6	20.74	0	0.00	20.70	10.6	10,088	0.11%
2023/08/23	7.3	20.85	21.1	20.86	20.80	-13.8	10,050	-0.14%
2023/08/22	0.5	21.00	3	20.95	20.90	-2.5	10,047	-0.03%
2023/08/21	3.1	20.90	0	0.00	20.90	3.1	10,108	0.03%
2023/08/18	1.5	20.84	1	20.90	20.80	0.5	10,119	0.00%
2023/08/17	10.4	20.87	0	0.00	20.85	10.4	10,146	0.10%
2023/08/16	24.4	21.65	3	21.70	21.60	21.4	10,018	0.21%
2023/08/15	6	21.94	0	0.00	21.90	6	9,945	0.06%
2023/08/14	2.1	22.08	0	0.00	22.15	2.1	9,949	0.02%
2023/08/11	7	22.30	7	22.36	22.30	0	10,042	0.00%
2023/08/10	15	22.30	0	0.00	22.30	15	10,069	0.15%
2023/08/08	3	22.15	20	22.25	22.10	-17	10,034	-0.17%
2023/08/07	1	22.25	0	0.00	22.25	1	9,991	0.01%
2023/08/04	10	22.20	0.1	22.30	22.25	9.9	10,055	0.10%
2023/08/02	10	22.20	0	0.00	22.15	10	10,028	0.10%
2023/08/01	0	0.00	220	22.40	22.55	-220	9,979	-2.20%	大賣/鉅額交易
2023/07/31	0	0.00	16	22.33	22.25	-16	9,921	-0.16%
2023/07/28	0	0.00	10	22.26	22.20	-10	9,898	-0.10%
2023/07/27	0.6	22.25	3	22.25	22.30	-2.4	9,934	-0.02%
2023/07/26	0	0.00	14	22.16	22.20	-14	10,146	-0.14%
2023/07/25	0	0.00	1	22.10	22.10	-1	11,061	-0.01%
2023/07/24	1.1	21.95	0	0.00	21.90	1.1	11,060	0.01%
2023/07/21	5	22.20	4.7	22.24	22.10	0.3	11,092	0.00%
2023/07/19	1	22.05	0	0.00	22.10	1	11,039	0.01%
2023/07/18	1	22.20	0	0.00	22.15	1	11,021	0.01%
2023/07/17	0.8	22.17	1	22.10	22.20	-0.2	11,000	0.00%
2023/07/14	1	21.85	5.4	21.90	22.05	-4.4	10,992	-0.04%
2023/07/13	0.2	21.95	5.6	21.83	21.85	-5.4	10,937	-0.05%
2023/07/12	10.2	21.75	4.1	21.80	21.85	6.1	10,975	0.06%
2023/07/11	4.8	21.78	0	0.00	21.80	4.8	10,956	0.04%
2023/07/10	1.3	21.43	26	21.54	21.40	-24.7	10,960	-0.23%
2023/07/07	17.1	21.40	30	21.41	21.40	-12.9	10,921	-0.12%
2023/07/06	65	21.68	0	0.00	21.60	65	10,801	0.60%
2023/07/05	1.1	22.01	5	22.00	22.00	-3.9	10,449	-0.04%
2023/07/04	1	22.10	12	22.05	22.05	-11	10,363	-0.11%
2023/07/03	6	22.15	22	22.20	22.10	-16	10,402	-0.15%
2023/06/30	8	22.10	5	22.10	22.20	3	10,462	0.03%
2023/06/29	21	22.15	1	22.15	22.15	20	10,317	0.19%
2023/06/28	10.1	22.15	0	0.00	22.15	10.1	10,277	0.10%
2023/06/27	1.2	22.25	0.4	22.30	22.20	0.8	10,251	0.01%
2023/06/26	20	22.23	27	22.29	22.25	-7	10,263	-0.07%
2023/06/21	0	0.00	100	22.30	22.35	-100	10,281	-0.97%
2023/06/20	24.4	22.25	5	22.30	22.25	19.4	10,383	0.19%
2023/06/19	2	22.20	0.1	22.25	22.35	1.9	10,418	0.02%
2023/06/16	5.2	22.30	1.5	22.35	22.20	3.7	10,438	0.04%
2023/06/15	6.3	22.32	1.1	22.35	22.40	5.2	10,337	0.05%
2023/06/14	1	22.40	2.2	22.40	22.45	-1.2	10,473	-0.01%
2023/06/13	0	0.00	11	22.44	22.45	-11	10,744	-0.10%
2023/06/12	0	0.00	5	22.32	22.30	-5	10,905	-0.05%
2023/06/09	0.4	22.30	8.2	22.26	22.25	-7.8	11,120	-0.07%
2023/06/08	0.9	22.35	1	22.25	22.35	-0.2	11,180	0.00%
2023/06/07	0.1	22.35	20.1	22.35	22.40	-20	11,297	-0.18%
2023/06/06	0	0.00	5	22.40	22.35	-5	11,312	-0.04%
2023/06/05	0	0.00	4.3	22.38	22.40	-4.3	11,368	-0.04%
2023/06/02	0	0.00	9.5	22.31	22.30	-9.5	11,361	-0.08%
2023/06/01	0	0.00	32	22.24	22.20	-32	11,280	-0.28%
2023/05/31	0.3	22.25	1	22.25	22.25	-0.7	11,234	-0.01%
2023/05/30	0.3	22.25	50	22.35	22.25	-49.8	10,021	-0.50%
2023/05/29	0.3	22.25	7.3	22.24	22.20	-6.9	10,002	-0.07%
2023/05/26	11.6	22.17	1	22.35	22.25	10.6	9,945	0.11%
2023/05/25	5.2	22.34	0	0.00	22.30	5.2	9,922	0.05%
2023/05/24	0.1	22.60	15.5	22.62	22.55	-15.4	9,900	-0.16%
2023/05/23	2.1	22.60	45	22.66	22.65	-42.9	9,887	-0.43%
2023/05/22	0	22.70	28	22.73	22.65	-28	9,796	-0.29%
2023/05/19	4	22.65	9.1	22.61	22.75	-5.1	9,738	-0.05%
2023/05/18	0	0.00	7	22.46	22.55	-7	9,576	-0.07%
2023/05/17	1.3	22.41	1	22.15	22.35	0.3	9,499	0.00%
2023/05/16	0	22.00	2	22.00	22.10	-2	9,301	-0.02%
2023/05/15	1	21.85	0	0.00	21.95	1	9,289	0.01%
2023/05/12	6.1	21.95	0	0.00	21.90	6.1	9,310	0.07%
2023/05/11	1	22.20	4	22.15	22.10	-3	9,303	-0.03%
2023/05/10	0	0.00	53	22.10	22.20	-53	9,272	-0.57%
2023/05/09	20.1	22.00	60	22.03	22.05	-39.9	9,211	-0.43%
2023/05/08	3.6	22.01	2	22.00	22.00	1.6	9,272	0.02%
2023/05/05	22.2	21.98	20	22.00	22.00	2.2	9,200	0.02%
2023/05/04	21	21.95	70.1	21.97	21.95	-49.1	9,216	-0.53%
2023/05/03	0.2	21.90	56	21.87	21.85	-55.8	9,195	-0.61%
2023/05/02	3.3	21.87	104	21.86	21.90	-100.7	9,429	-1.07%	大賣/
2023/04/28	186.1	21.84	82	21.93	21.90	104.1	9,633	1.08%	大買/鉅額交易
2023/04/27	42	22.80	0	0.00	22.80	42	8,832	0.48%
2023/04/26	1.3	22.90	3	22.88	22.95	-1.7	8,896	-0.02%
2023/04/25	5.1	22.89	2.1	22.95	22.80	3.1	8,962	0.03%
2023/04/24	1	22.80	2	22.80	22.85	-1	9,083	-0.01%
2023/04/21	5.5	22.71	30.1	22.80	22.80	-24.6	9,307	-0.26%
2023/04/20	0	0.00	1.9	22.80	22.75	-1.9	9,398	-0.02%
2023/04/19	0	0.00	2.2	22.78	22.80	-2.2	9,707	-0.02%
2023/04/18	16	22.70	10	22.75	22.70	6	9,668	0.06%
2023/04/17	1	22.60	0.5	22.75	22.70	0.5	9,663	0.01%
2023/04/14	0	0.00	3.6	22.79	22.80	-3.6	9,598	-0.04%
2023/04/13	0	0.00	11	22.70	22.70	-11	9,682	-0.11%
2023/04/12	42	22.66	1	22.70	22.55	41	9,657	0.42%
2023/04/11	20.1	22.60	15	22.65	22.65	5.1	9,705	0.05%
2023/04/10	0	22.60	0	0.00	22.50	0	9,680	0.00%
2023/04/07	0.2	22.48	1	22.45	22.45	-0.9	9,662	-0.01%
2023/04/06	0	0.00	35	22.44	22.50	-35	9,663	-0.36%
2023/03/31	0.9	22.45	1	22.35	22.35	-0.1	9,602	0.00%
2023/03/30	1	22.15	1.6	22.19	22.20	-0.6	9,499	-0.01%
2023/03/28	0	22.20	0	0.00	22.15	0	9,641	0.00%
2023/03/27	0	0.00	2	22.13	22.10	-2	9,761	-0.02%
2023/03/24	0.3	22.10	2	22.08	22.10	-1.7	9,921	-0.02%
2023/03/23	1	21.90	2	21.95	22.05	-1	9,859	-0.01%
2023/03/22	2.1	22.00	2	21.95	22.05	0	9,783	0.00%
2023/03/21	4	21.73	0	0.00	21.75	4	9,835	0.04%
2023/03/20	5.5	21.48	0	0.00	21.45	5.5	9,787	0.06%
2023/03/17	9.2	21.62	1.3	21.68	21.65	7.8	9,778	0.08%
2023/03/16	55.8	21.55	13	21.60	21.55	42.8	9,654	0.44%
2023/03/15	35	22.07	0	0.00	21.95	35	9,537	0.37%
2023/03/14	19.2	22.20	1	22.15	22.15	18.2	9,431	0.19%
2023/03/13	18.1	22.37	0	0.00	22.50	18.1	9,221	0.20%
2023/03/10	15.2	22.63	0	0.00	22.60	15.2	9,132	0.17%
2023/03/09	14.1	22.79	0	0.00	22.80	14.1	9,110	0.15%
2023/03/08	4.1	22.86	0	0.00	22.90	4.1	9,380	0.04%
2023/03/07	0	23.00	1	23.00	23.05	-1	9,353	-0.01%
2023/03/06	3	22.85	0	0.00	22.90	3	9,487	0.03%
2023/03/03	0.6	22.80	0	0.00	22.75	0.6	9,570	0.01%
2023/03/02	7.1	22.79	1	22.80	22.75	6.1	9,626	0.06%
2023/03/01	7	22.79	5.2	22.78	22.85	1.8	9,629	0.02%
2023/02/24	1.1	22.86	0	0.00	22.85	1.1	9,437	0.01%
2023/02/23	2	22.95	0.8	22.95	22.95	1.2	9,392	0.01%
2023/02/22	14	22.91	2	22.95	22.95	12	9,382	0.13%
2023/02/21	0.1	22.85	2	22.85	22.85	-1.9	9,365	-0.02%
2023/02/20	6	22.95	51.1	23.00	23.00	-45.1	9,470	-0.48%
2023/02/17	0.2	22.95	0	0.00	22.90	0.2	9,558	0.00%
2023/02/15	3.3	22.84	0	22.85	22.75	3.3	9,975	0.03%
2023/02/14	0	0.00	0.1	22.90	23.00	-0.1	9,927	0.00%
2023/02/13	0.1	22.70	2.6	22.60	22.75	-2.5	9,939	-0.03%
2023/02/10	3	22.52	4.2	22.65	22.70	-1.1	9,897	-0.01%
2023/02/09	3	22.55	1	22.60	22.55	2	9,857	0.02%
2023/02/08	3	22.60	2	22.65	22.60	1	9,868	0.01%
2023/02/06	4.8	22.70	0.1	22.75	22.60	4.7	9,844	0.05%
2023/02/02	2.1	22.85	12	22.97	22.80	-9.9	9,861	-0.10%
2023/02/01	0.2	22.95	3	22.85	22.90	-2.8	9,863	-0.03%
2023/01/31	10	23.02	0	0.00	22.75	10	9,935	0.10%
2023/01/30	3.1	22.89	4.2	23.48	23.40	-1.2	9,757	-0.01%
2023/01/17	1.1	23.05	0	0.00	22.95	1.1	9,472	0.01%
2023/01/16	0.2	23.15	1	23.20	23.20	-0.8	9,417	-0.01%
2023/01/13	1.1	22.81	0	22.90	22.80	1.1	9,417	0.01%
2023/01/12	0.1	23.00	3	23.05	22.85	-2.9	9,548	-0.03%
2023/01/11	1	23.25	3	23.25	23.20	-2	9,506	-0.02%
2023/01/10	0	0.00	11	23.49	23.50	-11	9,402	-0.12%
2023/01/09	0	0.00	29.1	23.16	23.40	-29.1	9,458	-0.31%
2023/01/06	0	0.00	1	22.80	22.80	-1	9,312	-0.01%
2023/01/05	1	22.70	0	22.65	22.65	1	9,545	0.01%
2023/01/04	0	0.00	5	22.62	22.65	-5	9,605	-0.05%
2023/01/03	1	22.25	0	0.00	22.70	1	9,796	0.01%
2022/12/29	0	0.00	0.1	22.30	22.30	-0.1	9,801	0.00%
2022/12/28	11	22.47	0	0.00	22.45	11	9,787	0.11%
2022/12/27	0.3	22.65	0	0.00	22.70	0.3	9,878	0.00%
2022/12/26	5	22.50	6	22.53	22.60	-1	10,009	-0.01%
2022/12/23	1	22.50	0	0.00	22.50	1	10,149	0.01%
2022/12/20	25.1	22.68	0	0.00	22.80	25.1	10,693	0.23%
2022/12/15	0	22.60	6	22.68	22.70	-6	10,575	-0.06%
2022/12/14	2	22.70	0	0.00	22.70	2	10,663	0.02%
2022/12/13	10	22.37	8	22.41	22.35	2	10,604	0.02%
2022/12/12	1.3	22.52	0	0.00	22.70	1.3	10,535	0.01%
2022/12/09	1	22.40	1	22.45	22.65	0	10,887	0.00%
2022/12/08	0.2	22.50	35	22.45	22.55	-34.8	10,891	-0.32%
2022/12/07	1	22.10	16	22.61	22.60	-15	10,969	-0.14%
2022/12/06	14	22.09	3	22.23	22.05	11	10,870	0.10%
2022/12/05	1.6	22.39	6.4	22.29	22.25	-4.8	10,831	-0.04%
2022/12/02	3.1	22.44	0	0.00	22.40	3.1	10,830	0.03%
2022/12/01	0	0.00	1.2	22.79	22.80	-1.2	10,914	-0.01%
2022/11/30	16.8	22.54	1	22.65	22.70	15.8	10,886	0.15%
2022/11/29	18	22.00	6	22.34	22.35	12	10,564	0.11%
2022/11/28	6	21.84	0.2	22.00	22.05	5.8	10,557	0.05%
2022/11/25	2.1	22.23	0.2	22.20	22.25	1.9	10,528	0.02%
2022/11/24	4	22.18	2.1	22.29	22.35	1.9	10,496	0.02%
2022/11/23	0.2	21.95	24.1	22.03	22.00	-23.9	10,513	-0.23%
2022/11/22	0.2	21.90	0	0.00	21.95	0.2	10,544	0.00%
2022/11/21	15	21.43	15	21.51	21.80	0	10,534	0.00%
2022/11/18	8	21.74	6.2	21.74	21.70	1.8	10,464	0.02%
2022/11/17	12.2	21.94	2	21.95	21.95	10.2	10,427	0.10%
2022/11/16	3	22.07	0	0.00	22.05	3	10,485	0.03%
2022/11/15	2.8	22.37	38.1	22.15	22.35	-35.3	10,420	-0.34%
2022/11/14	0	0.00	4	22.26	22.25	-4	10,356	-0.04%
2022/11/11	0	0.00	20	22.13	22.25	-20	10,158	-0.20%
2022/11/10	2	21.70	0	0.00	21.60	2	10,015	0.02%
2022/11/09	0	0.00	1	21.60	21.85	-1	10,054	-0.01%
2022/11/08	0.6	21.55	0	0.00	21.60	0.6	10,101	0.01%
2022/11/07	1	21.10	1	21.20	21.40	0	10,256	0.00%
2022/11/04	0	0.00	53	21.10	21.30	-53	10,652	-0.50%
2022/11/03	6.3	20.86	0	0.00	20.85	6.3	11,339	0.06%
2022/11/02	90.1	21.18	2	21.10	21.10	88.1	11,642	0.76%
2022/11/01	0	0.00	2	21.23	21.40	-2	11,798	-0.02%
2022/10/31	3	21.12	3	21.25	21.05	0	11,907	0.00%
2022/10/28	4	21.13	1	21.30	21.05	3	11,889	0.03%
2022/10/27	3	21.23	1	21.35	21.15	2	11,929	0.02%
2022/10/26	4	21.23	1	21.15	21.20	3	11,905	0.03%
2022/10/25	2	20.90	1.9	20.95	21.10	0.2	11,906	0.00%
2022/10/24	0	0.00	1	20.95	20.80	-1	11,924	-0.01%
2022/10/21	0.1	20.55	30	20.65	20.80	-29.9	11,941	-0.25%
2022/10/20	7.2	20.09	0	0.00	20.40	7.2	11,971	0.06%
2022/10/19	3	20.43	11	20.57	20.30	-8	11,752	-0.07%
2022/10/17	34.3	20.50	4	20.45	20.45	30.3	11,714	0.26%
2022/10/14	11.1	20.88	3	20.90	20.80	8.1	11,648	0.07%
2022/10/13	15.5	21.12	158	20.87	20.80	-142.5	11,588	-1.23%	大賣/鉅額交易
2022/10/12	6	21.67	0	0.00	21.60	6	11,377	0.05%
2022/10/11	4.1	21.61	1	21.55	21.50	3.1	11,351	0.03%
2022/10/07	2.1	22.10	0	0.00	22.00	2.1	11,329	0.02%
2022/10/06	2.1	22.20	5	22.24	22.30	-2.9	11,316	-0.03%
2022/10/05	1.1	22.34	51	22.35	22.10	-49.9	11,381	-0.44%
2022/10/04	7.5	22.07	0	0.00	22.25	7.5	11,423	0.07%
2022/10/03	1.3	22.01	0	0.00	22.05	1.3	11,352	0.01%
2022/09/30	112.1	22.25	0	0.00	22.25	112.1	11,278	0.99%	大買/鉅額交易
2022/09/29	2.1	22.35	0	0.00	22.50	2.1	11,213	0.02%
2022/09/28	12	22.41	198	22.30	22.45	-186	11,165	-1.67%	大賣/鉅額交易
2022/09/27	116.7	22.53	57	22.46	22.50	59.7	10,951	0.54%	大買/
2022/09/26	3	22.55	5	22.55	22.55	-2	10,916	-0.02%
2022/09/23	101	22.94	0.1	22.90	22.80	100.9	10,906	0.92%	大買/
2022/09/22	7.1	22.71	0	0.00	22.80	7.1	10,989	0.06%
2022/09/21	3	23.00	0	0.00	23.05	3	10,889	0.03%
2022/09/20	2.2	23.13	0	0.00	23.15	2.2	10,823	0.02%
2022/09/19	0	0.00	1,451	23.32	23.10	-1,451	10,861	-13.36%	大賣/鉅額交易
2022/09/16	0	0.00	30.1	23.13	23.40	-30.1	10,897	-0.28%
2022/09/15	1.6	22.94	0	23.05	23.10	1.5	10,618	0.01%
2022/09/14	8.1	22.91	0	0.00	22.90	8.1	10,586	0.08%
2022/09/13	23.2	23.34	23.5	23.26	23.20	-0.3	10,705	0.00%
2022/09/12	7.4	23.12	34	23.19	23.25	-26.6	10,856	-0.25%
2022/09/08	22.2	22.80	15.8	22.97	23.00	6.4	10,992	0.06%
2022/09/07	7	22.85	0	22.90	22.80	7	11,111	0.06%
2022/09/06	0	0.00	65	23.11	23.20	-65	11,126	-0.58%
2022/09/05	1.7	22.82	21	22.90	22.95	-19.3	11,106	-0.17%
2022/09/02	7	22.80	0	0.00	22.75	7	11,255	0.06%
2022/09/01	18.2	22.87	0	0.00	22.85	18.2	11,220	0.16%
2022/08/31	0	23.25	33	23.12	23.25	-33	11,099	-0.30%
2022/08/30	0	0.00	1	23.00	23.00	-1	11,025	-0.01%
2022/08/29	10.1	22.97	0	23.05	22.95	10	10,973	0.09%
2022/08/26	1	23.15	0	0.00	23.20	1	10,937	0.01%
2022/08/25	11	23.10	3.3	23.15	23.15	7.7	10,978	0.07%
2022/08/24	2	22.85	0	0.00	22.85	2	11,046	0.02%
2022/08/23	4.1	22.92	1	22.95	22.90	3.1	11,387	0.03%
2022/08/22	1	23.10	0	23.20	23.20	1	11,472	0.01%
2022/08/19	1	23.40	0	0.00	23.35	1	11,564	0.01%
2022/08/18	15	23.43	0	0.00	23.45	15	11,625	0.13%
2022/08/17	5.3	23.46	0.1	23.60	23.60	5.3	11,800	0.04%
2022/08/16	6	23.47	3	23.55	23.55	3	11,829	0.03%
2022/08/15	5.3	23.51	2	23.60	23.60	3.3	11,918	0.03%
2022/08/12	3	23.55	36	23.50	23.60	-33	12,000	-0.27%
2022/08/11	112	23.38	57.1	23.21	23.40	54.9	12,096	0.45%	大買/
2022/08/10	52.4	24.28	16.1	24.27	24.35	36.4	11,935	0.30%
2022/08/09	100.1	23.92	134.1	23.65	23.90	-34	11,262	-0.30%	大賣/
2022/08/08	33.3	23.45	221.4	23.45	23.50	-188.1	11,028	-1.71%	大賣/鉅額交易
2022/08/05	2	23.18	24	23.27	23.30	-22	11,019	-0.20%
2022/08/04	16	22.91	0	0.00	22.95	16	11,111	0.14%
2022/08/03	12	22.92	1	23.00	23.00	11	11,125	0.10%
2022/08/02	120.1	22.99	20	23.00	23.10	100.1	11,197	0.89%	大買/
2022/08/01	0	0.00	50	23.20	23.25	-50	11,344	-0.44%
2022/07/29	2	22.80	54.1	23.15	23.10	-52.1	11,403	-0.46%
2022/07/28	0.1	23.05	2.6	23.00	23.05	-2.5	11,334	-0.02%
2022/07/27	0	0.00	24.1	22.56	22.80	-24.1	11,227	-0.21%
2022/07/25	0	0.00	10	22.25	22.35	-10	11,188	-0.09%
2022/07/22	1	22.05	1	22.20	22.15	0	11,362	0.00%
2022/07/21	0	0.00	2	21.70	22.10	-2	11,500	-0.02%
2022/07/20	5.1	21.86	0	0.00	21.70	5.1	11,645	0.04%
2022/07/19	1.4	21.77	1	21.75	21.75	0.4	11,751	0.00%
2022/07/18	16.1	21.61	5	21.75	21.75	11.1	11,891	0.09%
2022/07/15	8.2	21.54	0	0.00	21.45	8.2	12,051	0.07%
2022/07/14	0	0.00	4	21.93	21.95	-4	11,957	-0.03%
2022/07/13	16.9	21.86	22	22.10	22.00	-5.1	12,006	-0.04%
2022/07/12	7	21.41	20	21.40	21.40	-13	12,138	-0.11%
2022/07/11	9.1	21.97	1	22.05	21.85	8.1	12,138	0.07%
2022/07/08	4	22.08	28.4	22.15	22.15	-24.4	12,347	-0.20%
2022/07/07	0.1	22.20	1	22.25	22.10	-0.9	12,433	-0.01%
2022/07/06	14.5	22.22	8.8	22.16	22.10	5.7	12,479	0.05%
2022/07/05	0	0.00	3	22.63	22.65	-3	12,597	-0.02%
2022/07/04	0	22.40	0	0.00	22.40	0	12,655	0.00%
2022/07/01	1.1	22.34	786.3	22.55	22.40	-785.2	12,965	-6.06%	大賣/鉅額交易
2022/06/30	2	22.73	856.6	22.65	22.60	-854.6	13,150	-6.50%	大賣/鉅額交易
2022/06/29	0.1	23.00	1.1	23.00	23.00	-1	13,125	-0.01%
2022/06/28	0	0.00	1	23.20	23.20	-1	13,306	-0.01%
2022/06/27	0	23.20	1	23.30	23.15	-1	13,520	-0.01%
2022/06/24	1	23.00	2	23.00	23.15	-1	13,498	-0.01%
2022/06/23	0	0.00	10	22.80	22.95	-10	13,480	-0.07%
2022/06/21	0	0.00	1	23.00	23.05	-1	13,560	-0.01%
2022/06/20	2.1	22.42	170	22.59	22.25	-168	13,523	-1.24%	大賣/鉅額交易
2022/06/16	10	23.25	1	22.95	22.90	9	13,196	0.07%
2022/06/15	0.5	22.90	0	0.00	23.05	0.5	13,302	0.00%
2022/06/13	125	22.72	3	22.77	22.75	122	13,591	0.90%	大買/鉅額交易
2022/06/10	9	23.25	0.7	23.30	23.20	8.3	13,495	0.06%
2022/06/09	16	23.30	0	0.00	23.45	16	13,551	0.12%
2022/06/07	1.3	23.36	1	23.35	23.25	0.3	13,725	0.00%
2022/06/06	1.5	23.42	50	23.47	23.50	-48.5	13,886	-0.35%
2022/06/02	0.2	23.45	0	0.00	23.45	0.2	14,224	0.00%
2022/06/01	66	23.70	8	23.70	23.45	58	14,595	0.40%
2022/05/31	1.2	23.71	0	0.00	23.80	1.2	14,638	0.01%
2022/05/30	5	23.70	83	23.85	23.95	-78	14,318	-0.54%
2022/05/27	40	23.55	2	23.45	23.60	38	14,332	0.27%
2022/05/26	2.1	23.15	0	0.00	23.15	2.1	14,417	0.01%
2022/05/25	40	23.20	1.1	23.20	23.20	39	14,590	0.27%
2022/05/24	0.1	22.90	2	23.10	22.90	-1.9	14,713	-0.01%
2022/05/23	0	0.00	2	22.80	22.85	-2	14,608	-0.01%
2022/05/20	0	0.00	50	22.55	22.70	-50	14,686	-0.34%
2022/05/19	3.1	22.22	0.2	22.40	22.40	2.9	14,552	0.02%
2022/05/18	33	22.80	131	22.56	22.90	-98	14,313	-0.68%	大賣/
2022/05/17	10.3	22.00	0	0.00	22.00	10.3	14,125	0.07%
2022/05/16	30	21.77	20	21.88	21.90	10	14,122	0.07%
2022/05/13	11.2	21.87	2	21.85	21.90	9.2	14,073	0.07%
2022/05/12	10.1	21.89	0.5	22.02	21.80	9.6	14,082	0.07%
2022/05/11	5	22.30	3	22.20	22.35	2	13,909	0.01%
2022/05/10	0	0.00	10	21.90	22.35	-10	13,929	-0.07%
2022/05/09	25	22.39	6	22.22	22.20	19	14,031	0.14%
2022/05/06	4.6	22.74	0	0.00	22.85	4.6	14,106	0.03%
2022/05/05	11.2	23.31	3.6	23.44	23.15	7.7	14,232	0.05%
2022/05/04	0.1	23.45	0	0.00	23.40	0.1	14,222	0.00%
2022/05/03	0.1	23.55	2	23.60	23.45	-1.9	14,444	-0.01%
2022/04/29	17.1	23.59	0	0.00	23.75	17.1	14,605	0.12%
2022/04/28	10.1	23.29	0	0.00	23.50	10.1	14,821	0.07%
2022/04/27	19.3	23.53	21	23.61	23.45	-1.7	14,698	-0.01%
2022/04/26	19	23.62	3	23.73	23.85	16	14,591	0.11%
2022/04/25	21.4	23.06	0	0.00	23.15	21.4	14,463	0.15%
2022/04/22	2	23.50	2	23.50	23.65	0	14,406	0.00%
2022/04/21	39.9	23.36	4.1	23.36	23.40	35.8	14,478	0.25%
2022/04/20	22	23.64	0	0.00	23.90	22	14,506	0.15%
2022/04/19	1.7	23.74	0	0.00	23.60	1.7	14,591	0.01%
2022/04/18	30.2	23.64	8	23.69	23.55	22.2	14,840	0.15%
2022/04/15	29.5	24.12	0.1	24.40	24.25	29.5	14,736	0.20%
2022/04/14	41.9	24.45	45	24.50	24.40	-3.1	14,804	-0.02%
2022/04/13	9.9	24.96	158	25.02	25.10	-148.1	14,646	-1.01%	大賣/鉅額交易
2022/04/12	7	24.89	294	24.90	24.90	-287	14,592	-1.97%	大賣/鉅額交易
2022/04/11	11.4	25.34	65.6	25.07	25.05	-54.2	14,518	-0.37%
2022/04/08	42.1	24.69	105	24.99	25.10	-62.9	14,398	-0.44%	大賣/
2022/04/07	78.2	25.13	47	25.26	24.60	31.2	14,322	0.22%
2022/04/06	80	24.96	67.4	24.98	25.20	12.6	13,996	0.09%
2022/04/01	85	23.97	0	0.00	24.40	85	13,831	0.61%
2022/03/31	81	24.15	45.1	24.39	24.35	36	13,738	0.26%
2022/03/30	128	23.79	22.2	23.85	23.90	105.8	13,523	0.78%	大買/鉅額交易
2022/03/29	81.8	23.55	140	23.51	23.45	-58.2	13,300	-0.44%	大賣/
2022/03/28	135	23.47	1	23.50	23.60	134	13,273	1.01%	大買/鉅額交易
2022/03/25	7.5	23.58	21	23.52	23.65	-13.5	13,233	-0.10%
2022/03/24	36.1	23.71	30	23.70	23.80	6.1	13,237	0.05%
2022/03/23	301	23.73	42.5	23.55	23.80	258.5	13,200	1.96%	大買/鉅額交易
2022/03/22	1.1	23.20	80	23.26	23.35	-78.9	13,010	-0.61%
2022/03/21	1	23.30	253.8	23.25	23.25	-252.8	13,015	-1.94%	大賣/鉅額交易
2022/03/18	3	23.35	14	23.25	23.30	-11	12,995	-0.08%
2022/03/17	13	23.05	491.6	23.08	23.15	-478.6	12,807	-3.74%	大賣/鉅額交易
2022/03/16	2	22.60	6	22.71	22.90	-4	12,580	-0.03%
2022/03/15	63	22.45	1.2	22.36	22.50	61.9	12,488	0.50%
2022/03/14	0.2	22.50	46.3	22.40	22.50	-46.1	12,499	-0.37%
2022/03/10	3	22.23	0.2	22.26	22.45	2.8	12,579	0.02%
2022/03/09	3.1	21.98	101	21.93	21.90	-97.9	12,490	-0.78%	大賣/
2022/03/08	25.2	21.85	23	22.04	21.95	2.2	12,340	0.02%
2022/03/07	313.3	22.10	138	22.07	22.10	175.3	12,050	1.45%	大買/大賣/鉅額交易
2022/03/04	5.7	22.61	0	0.00	22.70	5.7	12,081	0.05%
2022/03/03	1.4	22.71	0	0.00	22.75	1.4	12,055	0.01%
2022/03/02	0	22.80	0	0.00	22.85	0	12,185	0.00%
2022/03/01	0.3	22.36	0	0.00	22.55	0.3	12,038	0.00%
2022/02/25	3	21.97	16.5	22.10	22.10	-13.5	11,805	-0.11%
2022/02/24	323.2	22.25	1	22.45	22.25	322.2	11,547	2.79%	大買/鉅額交易
2022/02/23	115	22.62	0	0.00	22.65	115	11,253	1.02%	大買/鉅額交易
2022/02/22	206.3	22.55	0	0.00	22.65	206.3	11,348	1.82%	大買/鉅額交易
2022/02/21	14.4	22.75	0	0.00	22.85	14.4	11,268	0.13%
2022/02/18	3.3	22.95	0	0.00	22.85	3.3	11,336	0.03%
2022/02/17	0.2	23.00	67.9	23.05	23.00	-67.7	11,369	-0.60%
2022/02/16	0.3	22.95	3.1	22.92	22.90	-2.8	11,393	-0.02%
2022/02/15	50	22.90	0	0.00	22.80	50	11,413	0.44%
2022/02/14	72.6	22.88	2	22.75	22.85	70.6	11,401	0.62%
2022/02/11	3.1	23.05	1.5	23.20	23.20	1.6	11,318	0.01%
2022/02/10	0.1	23.00	44.2	23.09	23.20	-44.2	11,283	-0.39%
2022/02/09	2.1	23.09	70	23.10	23.10	-67.9	11,214	-0.61%
2022/02/08	10	22.85	128.1	22.68	22.85	-118.1	10,936	-1.08%	大賣/鉅額交易
2022/02/07	60.1	22.23	37.4	22.20	22.25	22.7	10,705	0.21%
2022/01/26	3.1	21.88	0	0.00	21.85	3.1	10,425	0.03%
2022/01/25	1	21.55	5	21.55	21.70	-4	10,423	-0.04%
2022/01/24	1.2	21.73	5	21.75	21.85	-3.8	10,230	-0.04%
2022/01/21	30.4	22.00	85.1	22.00	21.95	-54.7	10,129	-0.54%
2022/01/20	26	22.17	0	22.30	22.30	26	9,839	0.26%
2022/01/19	0	0.00	12	22.48	22.40	-12	9,743	-0.12%
2022/01/18	8.1	22.44	10	22.50	22.55	-1.9	9,734	-0.02%
2022/01/17	20	22.40	47.2	22.41	22.45	-27.2	9,626	-0.28%
2022/01/14	155.1	22.50	35	22.53	22.50	120.1	9,461	1.27%	大買/鉅額交易
2022/01/13	0.2	22.48	74.5	22.50	22.60	-74.3	9,286	-0.80%
2022/01/12	49	22.11	206.3	22.35	22.35	-157.3	9,075	-1.73%	大賣/鉅額交易
2022/01/11	29	22.13	14	22.08	22.20	15	8,965	0.17%
2022/01/10	1	21.75	23	21.86	22.00	-22	8,682	-0.25%
2022/01/07	26.4	21.60	17.2	21.63	21.60	9.2	8,566	0.11%
2022/01/06	15	21.21	13	21.25	21.30	2	8,414	0.02%
2022/01/05	0.3	21.20	101	21.15	21.20	-100.7	8,343	-1.21%	大賣/
2022/01/04	23	21.05	6.3	21.06	21.10	16.7	8,421	0.20%
2022/01/03	109	21.10	5	21.25	21.05	104	8,416	1.24%	大買/鉅額交易
2021/12/30	51.2	21.25	12	21.29	21.20	39.2	8,390	0.47%
2021/12/29	0	0.00	6.1	21.22	21.25	-6.1	8,526	-0.07%
2021/12/28	10	20.95	2	21.00	21.15	8	8,505	0.09%
2021/12/23	0.1	20.90	0	0.00	20.95	0.1	8,790	0.00%
2021/12/22	0.1	20.90	4.7	20.86	20.85	-4.6	8,956	-0.05%
2021/12/21	0	0.00	30.2	20.90	20.90	-30.2	9,031	-0.33%
2021/12/20	10	20.76	10	20.85	20.80	0	9,052	0.00%
2021/12/17	0.2	20.90	3	20.97	21.00	-2.8	9,043	-0.03%
2021/12/16	0	0.00	0.1	20.85	20.80	-0.1	9,053	0.00%
2021/12/15	11	20.87	0	0.00	20.80	11	9,468	0.12%
2021/12/14	150.1	20.90	13	20.89	20.95	137.1	9,842	1.39%	大買/鉅額交易
2021/12/13	70	21.14	5.3	21.10	21.05	64.7	10,125	0.64%
2021/12/10	100.5	21.00	4	21.04	21.00	96.4	10,328	0.93%
2021/12/09	0	0.00	21	21.00	21.00	-21	10,456	-0.20%
2021/12/08	0	0.00	3	20.88	20.90	-3	10,635	-0.03%
2021/12/07	2	20.70	35.1	20.80	20.80	-33.1	10,683	-0.31%
2021/12/06	0	0.00	25	20.66	20.70	-25	10,698	-0.23%
2021/12/03	0.1	20.65	1	20.65	20.60	-1	10,788	-0.01%
2021/12/02	2.2	20.50	0	0.00	20.55	2.2	10,753	0.02%
2021/12/01	10	20.35	10	20.60	20.60	0	10,836	0.00%
2021/11/30	2	20.30	0	0.00	20.20	2	10,988	0.02%
2021/11/29	46	20.43	7.1	20.50	20.45	38.9	10,680	0.36%
2021/11/26	5	20.59	1.3	20.57	20.55	3.7	10,784	0.03%
2021/11/25	0	0.00	11.4	20.80	20.85	-11.4	10,914	-0.10%
2021/11/24	2	20.85	10	20.80	20.80	-8	11,235	-0.07%
2021/11/23	0.1	20.85	1	20.75	20.75	-0.9	11,761	-0.01%
2021/11/22	2.4	20.89	0	20.95	20.90	2.4	12,009	0.02%
2021/11/19	2	20.90	6	20.98	20.95	-4	12,108	-0.03%
2021/11/18	2.9	21.20	3.1	21.22	21.20	-0.1	12,194	0.00%
2021/11/17	1	21.10	124	21.04	21.10	-123	12,132	-1.01%	大賣/鉅額交易
2021/11/16	2.4	20.90	7	20.95	20.95	-4.7	12,146	-0.04%
2021/11/15	6.2	20.90	0	0.00	20.90	6.2	12,319	0.05%
2021/11/12	0.3	20.75	14	20.71	20.75	-13.7	12,284	-0.11%
2021/11/11	23.5	20.55	0	0.00	20.50	23.5	12,409	0.19%
2021/11/10	0	0.00	117.3	20.59	20.60	-117.3	12,565	-0.93%	大賣/鉅額交易
2021/11/08	0.2	20.40	0	0.00	20.40	0.2	12,673	0.00%
2021/11/05	10	20.30	0	0.00	20.35	10	12,833	0.08%
2021/11/04	10	20.30	0	0.00	20.30	10	12,860	0.08%
2021/11/03	10	20.35	0	0.00	20.40	10	12,953	0.08%
2021/11/02	0	0.00	16.1	20.45	20.45	-16.1	13,079	-0.12%
2021/11/01	5	20.30	0.3	20.40	20.35	4.7	13,153	0.04%
2021/10/29	79.1	20.33	3.2	20.35	20.35	75.9	13,166	0.58%
2021/10/28	22	20.33	10	20.35	20.40	12	13,083	0.09%
2021/10/27	29	20.40	1	20.40	20.35	28	13,141	0.21%
2021/10/26	13.1	20.44	9	20.44	20.50	4.1	13,242	0.03%
2021/10/25	0	0.00	4	20.30	20.35	-4	13,196	-0.03%
2021/10/22	12.1	20.33	0	0.00	20.30	12.1	13,305	0.09%
2021/10/21	11	20.35	0	0.00	20.35	11	13,380	0.08%
2021/10/20	23.1	20.35	0	0.00	20.35	23.1	13,479	0.17%
2021/10/18	0	0.00	2.2	20.35	20.30	-2.2	13,762	-0.02%
2021/10/15	3.3	20.20	1.1	20.15	20.20	2.2	13,910	0.02%
2021/10/14	10.7	20.11	13.7	20.16	20.05	-3	13,957	-0.02%
2021/10/13	0.2	20.15	10	20.10	20.10	-9.8	14,078	-0.07%
2021/10/12	1.1	20.19	20	20.05	20.10	-18.9	14,197	-0.13%
2021/10/08	21.1	20.25	0	0.00	20.15	21.1	14,142	0.15%
2021/10/07	0.1	20.30	0	0.00	20.30	0.1	14,243	0.00%
2021/10/06	51.5	20.15	0.7	20.10	20.20	50.8	14,303	0.35%
2021/10/05	0.1	20.20	5	20.15	20.10	-4.9	14,382	-0.03%
2021/10/04	1.2	20.12	258	20.15	20.20	-256.8	14,455	-1.78%	大賣/鉅額交易
2021/10/01	5.3	20.16	0	0.00	20.25	5.3	14,398	0.04%
2021/09/30	0.1	20.35	0	0.00	20.40	0.1	14,205	0.00%
2021/09/29	1.3	20.28	1.2	20.34	20.35	0.1	14,165	0.00%
2021/09/28	2	20.38	0	0.00	20.45	2	14,079	0.01%
2021/09/24	0.3	20.55	0	0.00	20.55	0.3	14,010	0.00%
2021/09/23	0	20.35	17.3	20.37	20.45	-17.3	13,983	-0.12%
2021/09/22	126	20.12	50	20.10	20.15	76	13,981	0.54%	大買/
2021/09/17	33	20.52	0	0.00	20.50	33	13,614	0.24%
2021/09/16	11.2	20.51	23	20.51	20.55	-11.8	13,223	-0.09%
2021/09/15	205	21.10	0	0.00	21.10	205	12,919	1.59%	大買/鉅額交易
2021/09/14	2	21.15	0	0.00	21.15	2	12,725	0.02%
2021/09/13	34	21.00	3.6	21.04	21.05	30.4	12,555	0.24%
2021/09/09	0	0.00	208.5	20.85	20.80	-208.5	12,590	-1.66%	大賣/鉅額交易
2021/09/08	2	20.90	0	0.00	20.90	2	12,510	0.02%
2021/09/07	1	20.85	3.4	20.90	20.90	-2.4	12,485	-0.02%
2021/09/06	1	20.90	162	20.95	20.95	-161	12,482	-1.29%	大賣/鉅額交易
2021/09/03	0	0.00	9	20.82	20.95	-9	12,341	-0.07%
2021/09/02	3	20.50	230	20.51	20.65	-227	12,183	-1.86%	大賣/鉅額交易
2021/09/01	2.2	20.66	105.1	20.65	20.60	-102.9	12,052	-0.85%	大賣/鉅額交易
2021/08/31	0	0.00	40	20.71	20.90	-40	11,840	-0.34%
2021/08/30	3	20.50	34.4	20.57	20.70	-31.4	11,577	-0.27%
2021/08/27	423	20.42	242.1	20.41	20.45	180.9	11,224	1.61%	大買/大賣/鉅額交易
2021/08/26	0	19.90	16.2	19.89	19.95	-16.2	10,698	-0.15%
2021/08/25	115.1	19.88	166	19.85	19.90	-51	10,523	-0.48%	大買/大賣/
2021/08/24	0	0.00	6.4	19.79	19.80	-6.4	10,427	-0.06%
2021/08/23	67	19.59	30	19.60	19.50	37	10,279	0.36%
2021/08/20	0	19.50	0	19.55	19.60	0	10,324	0.00%
2021/08/19	156.1	19.58	1	19.60	19.50	155.1	10,540	1.47%	大買/鉅額交易
2021/08/18	100	19.65	2	19.65	19.75	98	10,374	0.94%
2021/08/17	0.1	19.60	7	19.62	19.75	-6.9	10,361	-0.07%
2021/08/16	2	19.53	2	19.55	19.60	0	10,193	0.00%
2021/08/13	0.1	19.75	0	0.00	19.70	0.1	10,051	0.00%
2021/08/12	0	0.00	74	19.80	19.80	-74	10,022	-0.74%
2021/08/11	1	19.75	122.5	19.78	19.80	-121.5	9,922	-1.22%	大賣/鉅額交易
2021/08/10	15.1	19.60	300	19.60	19.65	-285	9,839	-2.90%	大賣/鉅額交易
2021/08/09	1	19.50	2	19.70	19.75	-1	10,120	-0.01%
2021/08/06	0.1	19.65	5	19.70	19.70	-4.9	10,091	-0.05%
2021/08/05	10	19.60	1	19.60	19.70	9	10,269	0.09%
2021/08/04	1	19.50	76	19.55	19.55	-75	10,852	-0.69%
2021/08/02	2.8	19.43	4	19.35	19.50	-1.2	11,217	-0.01%
2021/07/30	2	19.35	1	19.40	19.30	1	11,201	0.01%
2021/07/29	0.1	19.35	19.1	19.35	19.45	-19	11,192	-0.17%
2021/07/28	5	19.24	13	19.25	19.35	-8	11,299	-0.07%
2021/07/27	2	19.30	4	19.35	19.40	-2	11,570	-0.02%
2021/07/26	8	19.41	16	19.47	19.35	-8	11,866	-0.07%
2021/07/23	1	19.40	1	19.45	19.45	0	11,931	0.00%
2021/07/22	6	19.41	9	19.40	19.45	-3	12,126	-0.02%
2021/07/21	5	19.10	4	19.16	19.15	1	12,493	0.01%
2021/07/20	3	19.08	6	19.05	19.05	-3	12,603	-0.02%
2021/07/19	1	19.00	11.7	19.16	19.20	-10.7	12,564	-0.08%
2021/07/16	0.9	19.01	9	19.04	19.10	-8.1	12,609	-0.06%
2021/07/15	2	18.95	6.7	18.99	19.00	-4.7	12,598	-0.04%
2021/07/14	30	18.98	8.7	19.00	18.95	21.3	12,695	0.17%
2021/07/13	7	18.90	7	18.92	19.00	0	12,744	0.00%
2021/07/12	43	18.82	1	19.00	18.80	42	12,765	0.33%
2021/07/09	23	18.47	35.6	18.55	18.65	-12.6	12,795	-0.10%
2021/07/08	0	0.00	38	18.60	18.60	-38	12,882	-0.29%
2021/07/07	1	18.55	15	18.49	18.60	-14	13,004	-0.11%
2021/07/06	2.1	18.45	1	18.50	18.60	1.1	13,095	0.01%
2021/07/05	220	18.45	0	0.00	18.40	220	13,124	1.68%	大買/鉅額交易
2021/07/02	0	0.00	2.1	18.30	18.30	-2.1	13,086	-0.02%
2021/07/01	6.8	18.36	0	0.00	18.35	6.8	13,130	0.05%
2021/06/30	0	0.00	1.1	18.45	18.45	-1.1	13,210	-0.01%
2021/06/29	20	18.46	14	18.49	18.40	6	13,254	0.05%
2021/06/28	67.3	18.49	1	18.45	18.55	66.3	13,360	0.50%
2021/06/25	110	18.43	7.2	18.43	18.45	102.8	13,526	0.76%	大買/鉅額交易
2021/06/24	25	18.34	1.1	18.39	18.30	23.9	13,573	0.18%
2021/06/23	1	18.30	50	18.30	18.25	-49	13,662	-0.36%
2021/06/22	1.1	18.15	5	18.14	18.20	-3.9	13,625	-0.03%
2021/06/21	6	18.02	2.4	18.11	18.10	3.6	13,658	0.03%
2021/06/18	6	18.13	1	18.20	18.10	5	13,578	0.04%
2021/06/17	3	18.18	0	0.00	18.25	3	13,394	0.02%
2021/06/16	0.1	18.35	1.1	18.21	18.35	-1	13,596	-0.01%
2021/06/15	16.4	18.25	9.8	18.25	18.30	6.6	13,561	0.05%
2021/06/11	4.8	18.28	2	18.30	18.25	2.8	13,704	0.02%
2021/06/10	24	18.20	0	0.00	18.30	24	13,905	0.17%
2021/06/09	3	18.17	0	0.00	18.20	3	13,931	0.02%
2021/06/08	0	18.35	1	18.30	18.30	-1	13,996	-0.01%
2021/06/07	221	18.35	2	18.20	18.20	219	14,185	1.54%	大買/鉅額交易
2021/06/04	4	18.30	7	18.30	18.30	-3	14,237	-0.02%
2021/06/03	50.2	18.44	7.4	18.36	18.40	42.9	14,414	0.30%
2021/06/02	3	18.42	6	18.43	18.40	-3	14,503	-0.02%
2021/06/01	51	18.25	2	18.25	18.30	49	14,492	0.34%
2021/05/31	2	18.18	6	18.24	18.25	-4	14,649	-0.03%
2021/05/28	3.1	18.18	0	0.00	18.15	3.1	14,824	0.02%
2021/05/27	71	18.03	0	0.00	18.15	71	14,871	0.48%
2021/05/26	6	18.07	0	0.00	18.10	6	14,865	0.04%
2021/05/25	21	18.00	1.3	18.05	18.00	19.7	14,969	0.13%
2021/05/24	54	17.91	3.7	18.00	17.95	50.3	15,054	0.33%
2021/05/21	5	18.00	1.1	18.00	18.05	3.9	15,186	0.03%
2021/05/20	12	17.85	0	0.00	17.85	12	15,259	0.08%
2021/05/19	152	18.00	20	18.05	17.90	132	15,291	0.86%	大買/鉅額交易
2021/05/18	201.3	18.00	51	17.98	18.05	150.3	15,376	0.98%	大買/鉅額交易
2021/05/17	66	17.71	35.1	17.70	17.60	30.9	15,525	0.20%
2021/05/14	9	17.91	15	18.00	18.05	-6	15,264	-0.04%
2021/05/13	119.3	17.72	2	17.85	17.85	117.3	15,148	0.77%	大買/鉅額交易
2021/05/12	276	18.60	42	18.43	17.95	234	14,846	1.58%	大買/鉅額交易
2021/05/11	254	18.95	77	18.73	18.70	177	14,208	1.25%	大買/鉅額交易
2021/05/10	3	19.07	2.1	19.05	19.10	0.9	14,073	0.01%
2021/05/07	3	18.87	24	18.99	18.90	-21	14,200	-0.15%
2021/05/06	0	0.00	0.1	18.75	18.90	-0.1	14,360	0.00%
2021/05/05	3.1	18.59	71.9	18.58	18.60	-68.8	14,349	-0.48%
2021/05/04	6.2	18.63	6.1	18.55	18.55	0.1	14,263	0.00%
2021/05/03	12	18.70	31.4	18.66	18.70	-19.4	13,977	-0.14%
2021/04/29	19	19.00	4.1	19.05	19.00	14.9	13,824	0.11%
2021/04/28	38	19.09	36	19.05	19.10	2	13,688	0.01%
2021/04/27	331.5	19.27	9.9	19.30	19.25	321.6	13,701	2.35%	大買/鉅額交易
2021/04/26	20	19.70	79	19.63	19.80	-59	13,132	-0.45%
2021/04/23	10	19.40	9	19.39	19.45	1	12,946	0.01%
2021/04/22	43	19.47	43.4	19.43	19.50	-0.4	12,998	0.00%
2021/04/21	0.3	19.50	70	19.48	19.45	-69.7	12,883	-0.54%
2021/04/20	0	0.00	86	19.59	19.65	-86	12,834	-0.67%
2021/04/19	62.5	19.32	14	19.39	19.50	48.5	12,726	0.38%
2021/04/16	3.5	19.20	9	19.23	19.25	-5.5	12,615	-0.04%
2021/04/15	178	19.22	7.1	19.16	19.20	170.9	12,660	1.35%	大買/鉅額交易
2021/04/14	6.3	18.90	42.4	18.97	19.00	-36.1	12,435	-0.29%
2021/04/13	30	18.80	21.1	18.81	18.80	8.9	12,321	0.07%
2021/04/12	48	18.53	63	18.55	18.60	-15	12,221	-0.12%
2021/04/09	23	18.55	25	18.58	18.55	-2	12,179	-0.02%
2021/04/08	2.7	18.70	10.3	18.67	18.65	-7.5	12,192	-0.06%
2021/04/07	17.1	18.65	102.7	18.66	18.75	-85.6	12,406	-0.69%	大賣/
2021/04/06	1.1	18.70	51	18.70	18.70	-49.9	12,315	-0.41%
2021/04/01	12	18.68	19.2	18.69	18.65	-7.2	12,249	-0.06%
2021/03/31	413	18.65	6	18.67	18.65	407	12,180	3.34%	大買/鉅額交易
2021/03/30	10.1	18.50	68	18.54	18.60	-57.9	12,000	-0.48%
2021/03/29	2.2	18.45	19	18.43	18.45	-16.8	11,801	-0.14%
2021/03/26	5	18.30	0	0.00	18.35	5	11,753	0.04%
2021/03/25	2	18.30	0	0.00	18.35	2	11,694	0.02%
2021/03/24	1	18.20	0	0.00	18.25	1	11,846	0.01%
2021/03/23	5.9	18.26	0	0.00	18.20	5.9	11,824	0.05%
2021/03/22	6	18.16	3	18.15	18.20	3	11,895	0.03%
2021/03/19	19	18.21	0	0.00	18.30	19	11,924	0.16%
2021/03/18	2	18.40	1	18.40	18.35	1	11,716	0.01%
2021/03/17	74	18.40	19.6	18.42	18.40	54.4	11,720	0.46%
2021/03/16	0.2	18.55	6.2	18.59	18.55	-5.9	11,608	-0.05%
2021/03/15	6	18.36	9.1	18.38	18.35	-3.1	11,566	-0.03%
2021/03/12	2	18.25	8	18.29	18.35	-6	11,730	-0.05%
2021/03/11	11	18.34	11	18.26	18.30	0	11,793	0.00%
2021/03/10	21	18.23	4	18.30	18.30	17	11,705	0.15%
2021/03/09	6	18.17	51.2	18.24	18.30	-45.2	11,697	-0.39%
2021/03/08	2	18.03	2	18.10	18.00	0	11,582	0.00%
2021/03/05	0	18.10	1	18.10	18.05	-1	11,527	-0.01%
2021/03/04	34	18.01	0	0.00	18.15	34	12,006	0.28%
2021/03/03	0	0.00	8	18.30	18.20	-8	11,946	-0.07%
2021/03/02	14	18.11	0	0.00	18.00	14	11,757	0.12%
2021/02/26	20	18.02	1.1	18.21	18.15	18.9	11,657	0.16%
2021/02/25	21	18.25	15	18.29	18.30	6	11,385	0.05%
2021/02/24	1	18.15	1	18.20	18.20	0	11,299	0.00%
2021/02/23	3	18.13	7.1	18.05	18.15	-4.1	11,252	-0.04%
2021/02/22	10	18.00	2	17.98	17.90	8	11,144	0.07%
2021/02/19	8.1	17.78	6	17.85	17.90	2.1	11,139	0.02%
2021/02/18	2	17.93	4	17.95	17.90	-2	11,114	-0.02%
2021/02/17	17.9	17.75	6.1	17.76	17.80	11.8	11,076	0.11%
2021/02/05	5	17.45	1	17.45	17.45	4	10,857	0.04%
2021/02/04	4	17.41	0.2	17.45	17.40	3.8	10,894	0.04%
2021/02/03	1.2	17.31	2.4	17.39	17.40	-1.1	11,101	-0.01%
2021/02/02	1	17.30	0	0.00	17.25	1	11,225	0.01%
2021/02/01	6	17.30	0	0.00	17.20	6	11,234	0.05%
2021/01/29	17	17.23	1	17.25	17.15	16	11,168	0.14%
2021/01/28	31.5	17.31	5.2	17.30	17.30	26.3	10,905	0.24%
2021/01/27	13	17.43	0.1	17.50	17.40	12.9	10,698	0.12%
2021/01/26	7	17.48	0	0.00	17.45	7	10,625	0.07%
2021/01/25	10	17.46	1	17.40	17.50	9	10,620	0.08%
2021/01/22	32.2	17.50	4	17.50	17.45	28.2	10,667	0.26%
2021/01/21	24.4	17.74	1	17.75	17.60	23.4	10,581	0.22%
2021/01/20	15.6	17.71	6	17.69	17.60	9.6	10,516	0.09%
2021/01/19	4.5	17.89	1.2	17.94	17.90	3.3	10,212	0.03%
2021/01/18	7	17.87	2.1	17.91	17.90	4.9	10,180	0.05%
2021/01/15	2.2	18.03	2	18.00	17.95	0.2	10,097	0.00%
2021/01/14	1	18.15	8	18.16	18.15	-7	10,015	-0.07%
2021/01/13	1	18.15	5.6	18.19	18.15	-4.6	10,011	-0.05%
2021/01/12	5	18.07	16.2	18.06	18.05	-11.2	10,006	-0.11%
2021/01/11	7	18.21	23	18.25	18.30	-16	9,971	-0.16%
2021/01/08	0	0.00	13	18.25	18.30	-13	9,947	-0.13%
2021/01/07	1.2	18.10	6	18.06	18.10	-4.8	9,772	-0.05%
2021/01/06	4	18.03	31	18.09	18.00	-27	9,778	-0.28%
2021/01/05	0	0.00	0.1	18.20	18.20	-0.1	9,749	0.00%
2021/01/04	0	0.00	17.7	18.12	18.15	-17.7	9,757	-0.18%
2020/12/31	3	18.25	5.5	18.27	18.25	-2.5	9,683	-0.03%
2020/12/30	0	0.00	4	18.23	18.35	-4	9,616	-0.04%
2020/12/29	0	0.00	0	18.00	17.95	0	9,377	0.00%
2020/12/28	0.4	17.85	10	17.90	17.95	-9.6	9,414	-0.10%
2020/12/24	4.3	17.78	1	17.80	17.75	3.3	9,443	0.03%
2020/12/23	12	17.70	0	0.00	17.70	12	9,477	0.13%
2020/12/22	1	17.75	3	17.83	17.75	-2	9,566	-0.02%
2020/12/21	0.6	17.75	5.2	17.72	17.95	-4.6	9,821	-0.05%
2020/12/18	4	17.66	2	17.80	17.65	2	9,876	0.02%
2020/12/17	0	17.80	16	17.76	17.80	-16	9,776	-0.16%
2020/12/16	1	17.80	8	17.79	17.85	-7	9,787	-0.07%
2020/12/15	5	17.63	5	17.65	17.65	0	9,774	0.00%
2020/12/14	1	17.75	4.4	17.76	17.75	-3.4	9,665	-0.04%
2020/12/11	2	17.75	1	17.75	17.75	1	9,673	0.01%
2020/12/10	5	17.80	4	17.75	17.70	1	9,566	0.01%
2020/12/09	11	17.68	10	17.70	17.70	1	9,546	0.01%
2020/12/08	31.6	17.86	2	17.88	17.80	29.6	9,439	0.31%
2020/12/07	6.9	18.06	14.1	18.07	18.10	-7.2	9,191	-0.08%
2020/12/04	0.8	18.17	301	18.15	18.20	-300.2	9,112	-3.29%	大賣/鉅額交易
2020/12/03	1	18.00	0.1	18.10	18.05	0.9	9,059	0.01%
2020/12/02	16	18.05	2	18.05	18.10	14	9,028	0.16%
2020/12/01	3.9	18.08	0	0.00	18.15	3.9	9,127	0.04%
2020/11/30	112.9	18.19	0	0.00	18.15	112.9	9,133	1.24%	大買/鉅額交易
2020/11/27	201	18.20	7	18.23	18.25	194	8,684	2.23%	大買/鉅額交易
2020/11/26	2	18.30	0	0.00	18.35	2	8,699	0.02%
2020/11/25	2.8	18.26	1	18.25	18.25	1.8	8,971	0.02%
2020/11/24	15	18.23	2	18.20	18.25	13	8,954	0.15%
2020/11/23	11	18.40	207	18.40	18.40	-196	8,948	-2.19%	大賣/鉅額交易
2020/11/20	2.1	18.38	3.6	18.38	18.40	-1.5	8,892	-0.02%
2020/11/19	0.3	18.50	2	18.55	18.55	-1.7	8,887	-0.02%
2020/11/18	0	0.00	12.3	18.52	18.60	-12.3	8,887	-0.14%
2020/11/17	22	18.36	3.8	18.38	18.50	18.2	8,824	0.21%
2020/11/16	1	18.40	23	18.47	18.50	-22	9,026	-0.24%
2020/11/13	11	18.15	0	0.00	18.30	11	9,039	0.12%
2020/11/12	12	18.20	7.3	18.32	18.30	4.7	9,077	0.05%
2020/11/11	6	18.47	37.5	18.36	18.60	-31.5	9,078	-0.35%
2020/11/10	1	18.10	2	18.10	18.15	-1	8,999	-0.01%
2020/11/09	6	17.88	5	17.93	17.95	1	9,418	0.01%
2020/11/06	1.2	17.67	0	0.00	17.70	1.2	9,719	0.01%
2020/11/05	11	17.56	3	17.57	17.65	8	10,049	0.08%
2020/11/04	2	17.50	1	17.45	17.50	1	10,219	0.01%
2020/11/03	4.5	17.48	0.6	17.60	17.55	3.9	10,329	0.04%
2020/11/02	10	17.20	2.5	17.34	17.45	7.5	10,413	0.07%
2020/10/30	14	17.21	0	0.00	17.20	14	10,425	0.13%
2020/10/29	20	17.28	0.6	17.40	17.25	19.4	10,416	0.19%
2020/10/28	8	17.41	1	17.40	17.45	7	10,413	0.07%
2020/10/27	1	17.45	0	0.00	17.45	1	10,478	0.01%
2020/10/26	16	17.50	1.1	17.65	17.50	14.9	10,548	0.14%
2020/10/23	3.2	17.43	51.2	17.40	17.40	-48	10,651	-0.45%
2020/10/21	63	17.35	5	17.30	17.30	58	10,929	0.53%
2020/10/20	1	17.30	10	17.35	17.40	-9	10,978	-0.08%
2020/10/19	207.4	17.50	7	17.40	17.40	200.4	10,950	1.83%	大買/鉅額交易
2020/10/16	6	17.46	12.1	17.55	17.40	-6.1	10,964	-0.06%
2020/10/15	12	17.54	0	0.00	17.50	12	10,986	0.11%
2020/10/14	7	17.64	0	0.00	17.55	7	11,015	0.06%
2020/10/13	9	17.62	0	0.00	17.55	9	10,979	0.08%
2020/10/12	4	17.75	0	0.00	17.80	4	10,960	0.04%
2020/10/08	8	17.79	0.1	17.85	17.80	7.9	11,029	0.07%
2020/10/07	3	17.82	3	17.83	17.80	0	11,093	0.00%
2020/10/06	2	17.80	0	0.00	17.90	2	11,200	0.02%
2020/09/30	3.9	17.70	0	0.00	17.65	3.9	11,276	0.03%
2020/09/29	2.8	17.76	0	0.00	17.70	2.8	11,284	0.03%
2020/09/28	9	17.66	25	17.72	17.75	-16	11,378	-0.14%
2020/09/25	2	17.45	0	0.00	17.50	2	11,471	0.02%
2020/09/24	56	17.37	23.2	17.34	17.25	32.8	11,389	0.29%
2020/09/23	19	17.69	8.3	17.71	17.70	10.7	11,189	0.10%
2020/09/22	17.9	17.83	0	0.00	17.80	17.9	11,077	0.16%
2020/09/21	18	17.98	1	17.95	17.95	17	11,089	0.15%
2020/09/18	0	0.00	0.1	18.20	18.15	-0.1	11,113	0.00%
2020/09/17	9	18.06	0	0.00	18.00	9	11,057	0.08%
2020/09/16	8	18.07	16	18.08	18.15	-8	11,101	-0.07%
2020/09/15	11	18.07	10.7	18.05	18.15	0.3	11,089	0.00%
2020/09/14	3	18.00	1.1	18.11	18.10	1.9	11,297	0.02%
2020/09/11	10.5	17.98	0	0.00	18.10	10.5	11,344	0.09%
2020/09/10	2	17.95	3	17.98	18.05	-1	11,362	-0.01%
2020/09/09	20	17.94	10	17.98	18.00	10	11,490	0.09%
2020/09/08	4	18.01	7	18.01	18.10	-3	11,601	-0.03%
2020/09/07	1	18.00	5	17.99	18.00	-4	11,831	-0.03%
2020/09/04	25	17.89	20	17.90	17.80	5	11,982	0.04%
2020/09/03	7	18.00	11	18.05	18.00	-4	11,939	-0.03%
2020/09/02	12.5	18.00	0	0.00	18.00	12.5	11,980	0.10%
2020/09/01	11	18.07	18.8	18.06	18.05	-7.8	11,996	-0.06%
2020/08/31	24	18.23	0	0.00	18.05	24	11,938	0.20%
2020/08/28	4	18.38	0.5	18.50	18.45	3.5	11,760	0.03%
2020/08/27	14.7	18.38	0	0.00	18.40	14.7	11,945	0.12%
2020/08/26	8.4	18.44	0	0.00	18.50	8.4	11,945	0.07%
2020/08/25	7	18.45	0	0.00	18.45	7	12,090	0.06%
2020/08/24	26	18.43	2	18.50	18.40	24	12,362	0.19%
2020/08/21	3.4	18.58	0	0.00	18.60	3.4	12,414	0.03%
2020/08/20	47.6	18.59	2.5	18.55	18.45	45.1	12,423	0.36%
2020/08/19	8	18.82	0	0.00	18.80	8	12,273	0.07%
2020/08/18	1	18.80	1	18.90	18.90	0	12,200	0.00%
2020/08/17	23	18.79	3	18.80	18.80	20	12,283	0.16%
2020/08/14	19	18.83	2.5	18.88	18.80	16.5	12,268	0.13%
2020/08/13	47	18.78	22.1	18.84	18.95	24.9	12,163	0.21%
2020/08/12	20	20.10	49.2	20.13	20.15	-29.2	11,672	-0.25%
2020/08/11	86	20.14	50	20.15	20.15	36	11,323	0.32%
2020/08/10	2	20.30	57.3	20.30	20.30	-55.3	11,058	-0.50%
2020/08/07	3	20.40	7.1	20.42	20.40	-4.1	10,928	-0.04%
2020/08/06	5.4	20.35	63	20.40	20.40	-57.6	10,860	-0.53%
2020/08/05	9	20.00	20	20.15	20.15	-11	10,867	-0.10%
2020/08/04	17	20.05	0	0.00	20.00	17	10,947	0.16%
2020/08/03	18	20.04	0	0.00	20.00	18	10,886	0.17%
2020/07/31	17	20.10	0	20.15	20.10	17	10,802	0.16%
2020/07/30	1	20.10	107	20.15	20.15	-106	10,800	-0.98%	大賣/鉅額交易
2020/07/29	2	20.00	20.1	20.05	20.00	-18.1	10,778	-0.17%
2020/07/28	6	19.92	69	19.82	19.95	-63	10,876	-0.58%
2020/07/27	79	19.98	10	20.05	19.85	69	11,090	0.62%
2020/07/24	15	20.06	0	0.00	20.00	15	11,168	0.13%
2020/07/23	0	0.00	3.1	20.15	20.15	-3.1	11,310	-0.03%
2020/07/22	70	20.11	2	20.15	20.20	68	11,440	0.59%
2020/07/20	2	20.08	16	20.08	20.05	-14	11,536	-0.12%
2020/07/17	3.3	20.10	3.1	20.10	20.10	0.2	11,630	0.00%
2020/07/16	5	20.10	213.9	20.15	20.05	-208.9	11,941	-1.75%	大賣/鉅額交易
2020/07/15	10	20.10	3	20.13	20.20	7	11,980	0.06%
2020/07/14	16	20.00	0	0.00	20.05	16	12,057	0.13%
2020/07/13	1	20.10	62.7	20.15	20.05	-61.7	12,172	-0.51%
2020/07/10	0	0.00	10	20.05	20.15	-10	12,355	-0.08%
2020/07/09	2.7	20.21	1	20.25	20.20	1.7	12,516	0.01%
2020/07/08	1	20.30	0	0.00	20.35	1	12,750	0.01%
2020/07/07	7	20.30	1.8	20.32	20.35	5.2	12,910	0.04%
2020/07/06	3	20.42	18	20.29	20.50	-15	12,931	-0.12%
2020/07/03	2	20.15	19	20.15	20.15	-17	12,943	-0.13%
2020/07/02	2	20.08	8	20.10	20.10	-6	13,072	-0.05%
2020/07/01	0	0.00	7	20.05	20.05	-7	13,325	-0.05%
2020/06/30	4	20.00	2	20.00	20.00	2	13,492	0.01%
2020/06/29	11	19.84	4	19.85	19.90	7	13,603	0.05%
2020/06/24	0	0.00	1	20.00	19.90	-1	13,766	-0.01%
2020/06/23	15	19.90	2	19.85	19.90	13	14,052	0.09%
2020/06/22	0	0.00	5	19.85	19.90	-5	14,208	-0.04%
2020/06/19	129	19.88	1	19.90	19.80	128	14,771	0.87%	大買/鉅額交易
2020/06/18	11	19.91	0	0.00	19.90	11	14,923	0.07%
2020/06/17	5.3	19.93	1.3	20.02	20.10	4	15,146	0.03%
2020/06/16	10	20.00	16	20.03	19.95	-6	15,907	-0.04%
2020/06/15	12	19.72	6	19.78	19.70	6	16,606	0.04%
2020/06/12	33	19.71	2	19.80	19.80	31	17,069	0.18%
2020/06/11	27	20.19	4	20.26	20.05	23	17,638	0.13%
2020/06/10	10	20.25	5	20.38	20.40	5	17,954	0.03%
2020/06/09	6	20.28	1	20.30	20.35	5	18,635	0.03%
2020/06/08	1	20.30	0	0.00	20.35	1	19,268	0.01%
2020/06/05	4	20.20	2	20.20	20.20	2	19,397	0.01%
2020/06/04	3	20.20	2	20.20	20.25	1	19,814	0.01%
2020/06/03	9.3	20.23	43	20.20	20.30	-33.7	20,194	-0.17%
2020/06/02	12	19.76	7.4	19.80	19.90	4.6	20,134	0.02%
2020/06/01	78	19.67	13	19.72	19.65	65	20,134	0.32%
2020/05/29	3	19.42	2.7	19.56	19.45	0.3	20,023	0.00%
2020/05/28	4.6	19.55	4	19.53	19.50	0.6	19,771	0.00%
2020/05/27	4	19.45	0	0.00	19.50	4	20,080	0.02%
2020/05/26	0	0.00	29	19.43	19.40	-29	20,220	-0.14%
2020/05/25	12	19.10	4	19.09	19.20	8	20,268	0.04%
2020/05/22	21	19.16	31	19.16	19.10	-10	20,435	-0.05%
2020/05/21	26	19.36	6	19.45	19.40	20	20,539	0.10%
2020/05/20	10	19.30	10	19.30	19.40	0	20,653	0.00%
2020/05/19	50.3	19.22	7	19.30	19.30	43.3	20,766	0.21%
2020/05/18	32	19.02	0	0.00	19.00	32	20,864	0.15%
2020/05/15	27	19.09	11	19.05	19.00	16	20,810	0.08%
2020/05/14	9	19.11	8	19.11	19.05	1	20,703	0.00%
2020/05/13	2.9	19.25	4	19.23	19.20	-1.1	20,668	-0.01%
2020/05/12	11.5	19.19	0	0.00	19.15	11.5	20,684	0.06%
2020/05/11	7	19.49	12	19.31	19.35	-5	20,613	-0.02%
2020/05/08	13	19.09	1.7	19.12	19.05	11.3	20,489	0.06%
2020/05/07	15	18.99	0	0.00	18.95	15	20,559	0.07%
2020/05/06	2	18.95	0	0.00	18.95	2	20,609	0.01%
2020/05/05	13	19.04	2.5	19.09	19.05	10.5	20,639	0.05%
2020/05/04	35.3	18.77	50	19.00	19.00	-14.7	20,717	-0.07%
2020/04/30	25.2	19.46	21	19.47	19.45	4.2	20,655	0.02%
2020/04/29	176	19.20	33	19.19	19.20	143	20,648	0.69%	大買/鉅額交易
2020/04/28	90	18.84	54	18.78	18.90	36	20,607	0.17%
2020/04/27	23	18.33	5	18.35	18.35	18	21,054	0.09%
2020/04/24	25	18.08	0	0.00	18.05	25	21,010	0.12%
2020/04/23	20.1	18.05	3	18.25	18.05	17.1	20,911	0.08%
2020/04/22	8	17.99	1	18.15	18.05	7	20,838	0.03%
2020/04/21	26	18.14	2	18.05	18.05	24	20,752	0.12%
2020/04/20	3	18.53	11	18.60	18.55	-8	20,477	-0.04%
2020/04/17	7	18.80	17	18.94	18.65	-10	20,474	-0.05%
2020/04/16	33	18.67	0	0.00	18.60	33	20,299	0.16%
2020/04/15	40	18.80	39	18.93	18.90	1	20,134	0.00%
2020/04/14	11	18.50	6.3	18.46	18.50	4.7	19,874	0.02%
2020/04/13	30	18.18	8	18.18	18.15	22	19,681	0.11%
2020/04/10	33	18.47	5	18.54	18.70	28	19,420	0.14%
2020/04/09	9	18.35	2	18.30	18.35	7	19,230	0.04%
2020/04/08	22	18.22	291.1	18.15	18.30	-269.1	19,084	-1.41%	大賣/鉅額交易
2020/04/07	6	18.08	152	18.15	18.10	-146	18,940	-0.77%	大賣/鉅額交易
2020/04/06	12	17.67	65	17.80	17.95	-53	18,833	-0.28%
2020/04/01	19.3	17.86	0	0.00	17.80	19.3	18,499	0.10%
2020/03/31	10	17.98	0	0.00	18.05	10	18,287	0.05%
2020/03/30	7	17.92	5	18.05	18.05	2	18,042	0.01%
2020/03/27	10	18.35	8	18.24	18.10	2	17,787	0.01%
2020/03/26	13	17.91	4	17.98	18.00	9	17,500	0.05%
2020/03/25	196	17.99	13	17.86	17.95	183	17,513	1.04%	大買/鉅額交易
2020/03/24	9	17.62	63	17.78	17.50	-54	16,969	-0.32%
2020/03/23	22	16.89	10.7	17.06	17.00	11.3	16,761	0.07%
2020/03/20	40.5	16.86	42	17.46	17.65	-1.5	16,517	-0.01%
2020/03/19	112	16.52	136	16.33	16.15	-24	15,734	-0.15%	大買/大賣/
2020/03/18	52.3	17.43	8.5	17.44	17.50	43.8	14,982	0.29%
2020/03/17	121.2	17.92	424	17.87	17.85	-302.8	14,459	-2.09%	大買/大賣/鉅額交易
2020/03/16	73	18.90	16.5	18.92	18.75	56.5	13,625	0.41%
2020/03/13	49	18.94	41	18.74	19.55	8	13,086	0.06%
2020/03/12	65.9	20.13	36.2	20.26	20.00	29.7	12,287	0.24%
2020/03/11	20	20.83	0	0.00	20.75	20	11,610	0.17%
2020/03/10	22.2	20.66	3.1	20.69	20.90	19.1	11,333	0.17%
2020/03/09	62	21.09	17	21.20	21.05	45	10,878	0.41%
2020/03/06	7	21.44	0	0.00	21.40	7	10,379	0.07%
2020/03/05	6	21.63	0.2	21.70	21.65	5.8	10,227	0.06%
2020/03/04	18	21.47	0	0.00	21.50	18	10,210	0.18%
2020/03/03	12	21.45	0	0.00	21.45	12	10,137	0.12%
2020/03/02	34	21.27	71.4	21.40	21.25	-37.4	10,019	-0.37%
2020/02/27	29.2	21.54	0	0.00	21.55	29.2	10,055	0.29%
2020/02/26	67	21.59	85	21.58	21.55	-18	9,910	-0.18%
2020/02/25	15	21.58	0	0.00	21.65	15	9,729	0.15%
2020/02/24	35	21.72	12	21.74	21.70	23	9,605	0.24%
2020/02/21	43.2	21.97	0.3	22.00	21.90	42.9	9,320	0.46%
2020/02/20	8.1	22.14	1	22.30	22.10	7.1	9,135	0.08%
2020/02/19	17	22.04	10	22.08	22.15	7	8,980	0.08%
2020/02/18	29	21.89	1	21.85	21.90	28	8,824	0.32%
2020/02/17	2	21.80	0	0.00	21.85	2	8,926	0.02%
2020/02/14	7	21.80	3	21.78	21.85	4	8,987	0.04%
2020/02/13	2	21.88	0	0.00	21.85	2	8,991	0.02%
2020/02/12	164	21.80	0	0.00	21.80	164	9,133	1.80%	大買/鉅額交易
2020/02/11	6	21.78	0	0.00	21.75	6	9,100	0.07%
2020/02/10	44.3	21.70	10	21.70	21.75	34.3	9,110	0.38%
2020/02/07	2	21.83	13	21.76	21.80	-11	9,049	-0.12%
2020/02/06	3.2	21.95	0	0.00	21.90	3.2	9,067	0.04%
2020/02/05	0	0.00	2	21.55	21.75	-2	9,015	-0.02%
2020/02/04	13	21.55	0	0.00	21.60	13	8,980	0.14%
2020/02/03	14	21.22	503.2	21.10	21.40	-489.2	9,020	-5.42%	大賣/鉅額交易
2020/01/31	35	21.70	11	21.72	21.65	24	8,818	0.27%
2020/01/30	67	21.61	61	21.73	21.50	6	8,640	0.07%
2020/01/20	21.2	22.48	1	22.50	22.45	20.2	7,973	0.25%
2020/01/17	10.3	22.25	0	0.00	22.30	10.3	7,876	0.13%
2020/01/16	7	22.19	0	0.00	22.20	7	7,915	0.09%
2020/01/14	5	22.30	3	22.28	22.30	2	7,920	0.03%
2020/01/13	8	22.09	0	0.00	22.20	8	7,889	0.10%
2020/01/10	5	21.93	0	0.00	22.00	5	7,800	0.06%
2020/01/09	11	21.90	0	0.00	21.90	11	7,784	0.14%
2020/01/08	14	21.86	0	0.00	21.80	14	7,815	0.18%
2020/01/07	17	21.89	2	21.93	22.00	15	7,773	0.19%
2020/01/06	31	21.90	1	22.00	21.90	30	7,792	0.39%
2020/01/03	19.3	21.96	0	0.00	22.05	19.3	7,834	0.25%
2020/01/02	14	21.98	0	0.00	22.00	14	7,861	0.18%
2019/12/31	12	22.00	0	0.00	22.00	12	7,849	0.15%
2019/12/30	15	22.06	10	22.10	22.10	5	7,829	0.06%
2019/12/27	0	0.00	10	22.10	22.10	-10	7,820	-0.13%
2019/12/26	0.3	22.00	0	22.00	22.00	0.3	7,860	0.00%
2019/12/25	10	21.90	0	0.00	21.95	10	8,036	0.12%
2019/12/24	7	21.95	0	0.00	21.95	7	8,136	0.09%
2019/12/23	4	21.95	1.2	21.96	22.05	2.8	8,179	0.03%
2019/12/20	8	21.91	12	22.11	21.85	-4	8,199	-0.05%
2019/12/19	11	22.15	12	22.10	22.20	-1	7,982	-0.01%
2019/12/18	1.4	21.95	9.6	22.05	22.20	-8.2	7,992	-0.10%
2019/12/17	3	21.83	3	21.92	21.95	0	8,077	0.00%
2019/12/16	4.4	21.81	21.1	21.85	21.80	-16.7	8,078	-0.21%
2019/12/13	0	0.00	2.4	21.81	21.85	-2.4	8,162	-0.03%
2019/12/12	3	21.75	3.2	21.80	21.75	-0.2	8,200	0.00%
2019/12/11	8	21.64	0	0.00	21.75	8	8,213	0.10%
2019/12/10	7	21.65	0	0.00	21.65	7	8,385	0.08%
2019/12/09	2	21.65	0.1	21.80	21.75	1.9	8,565	0.02%
2019/12/06	9	21.62	2	21.65	21.60	7	8,696	0.08%
2019/12/04	10	21.64	0	0.00	21.75	10	8,783	0.11%
2019/12/03	2	21.65	0	0.00	21.75	2	8,850	0.02%
2019/12/02	13	21.65	10.9	21.66	21.70	2.1	8,940	0.02%
2019/11/29	30	21.76	0	0.00	21.70	30	8,940	0.34%
2019/11/28	11	21.85	0	0.00	21.90	11	8,922	0.12%
2019/11/27	1	21.85	0	0.00	21.95	1	9,056	0.01%
2019/11/26	6	21.88	5	22.00	21.75	1	9,130	0.01%
2019/11/25	0	0.00	0.7	21.90	21.90	-0.7	8,720	-0.01%
2019/11/21	1	21.70	0.5	21.80	21.70	0.5	9,034	0.01%
2019/11/19	4	21.81	1.6	21.89	21.90	2.4	9,012	0.03%
2019/11/18	6.3	21.85	0	0.00	21.90	6.3	9,096	0.07%
2019/11/15	1	21.80	10	21.80	21.80	-9	9,174	-0.10%
2019/11/14	7.3	21.65	6	21.62	21.60	1.3	9,331	0.01%
2019/11/13	4.2	21.88	0	0.00	21.80	4.2	9,501	0.04%
2019/11/12	1	21.90	70	21.90	22.00	-69	10,102	-0.68%
2019/11/11	9	21.89	77	21.90	22.00	-68	10,672	-0.64%
2019/11/08	1	22.25	22	22.28	22.30	-21	10,799	-0.19%
2019/11/07	1	22.25	1	22.25	22.35	0	11,049	0.00%
2019/11/06	77	22.30	3.6	22.38	22.40	73.4	11,094	0.66%
2019/11/05	17.7	22.14	1	22.20	22.30	16.7	11,250	0.15%
2019/11/04	2	22.05	5	22.05	22.20	-3	11,384	-0.03%
2019/11/01	57	21.96	1	22.05	22.05	56	11,523	0.49%
2019/10/31	59	21.94	4.2	21.95	21.90	54.8	11,689	0.47%
2019/10/30	19	21.68	5	21.75	21.80	14	11,664	0.12%
2019/10/29	20	21.55	2	21.60	21.60	18	11,879	0.15%
2019/10/28	1	21.50	35.3	21.50	21.55	-34.3	12,030	-0.29%
2019/10/25	0	0.00	10	21.45	21.50	-10	12,094	-0.08%
2019/10/24	0	0.00	137	21.33	21.45	-137	12,163	-1.13%	大賣/鉅額交易
2019/10/22	1	21.35	1	21.35	21.35	0	12,355	0.00%
2019/10/17	0	0.00	2	21.20	21.30	-2	12,495	-0.02%
2019/10/16	1.3	21.21	0	0.00	21.25	1.3	12,497	0.01%
2019/10/15	0	0.00	4.2	21.17	21.20	-4.2	12,529	-0.03%
2019/10/09	6	21.02	0	0.00	21.10	6	12,596	0.05%
2019/10/08	4	21.08	1	21.10	21.20	3	12,633	0.02%
2019/10/07	1	21.15	0	0.00	21.10	1	12,751	0.01%
2019/10/04	1	21.00	0	0.00	21.10	1	12,932	0.01%
2019/10/03	1	21.05	157	21.05	21.05	-156	12,971	-1.20%	大賣/鉅額交易
2019/10/02	0	0.00	1	21.35	21.20	-1	12,951	-0.01%
2019/10/01	0	0.00	130	21.31	21.30	-130	12,897	-1.01%	大賣/鉅額交易
2019/09/27	3	21.03	3	21.05	20.95	0	12,776	0.00%
2019/09/25	0	0.00	0	21.20	21.15	0	12,843	0.00%
2019/09/24	20	21.10	390	21.20	21.20	-370	12,877	-2.87%	大賣/鉅額交易
2019/09/23	0	0.00	1	21.20	21.25	-1	12,895	-0.01%
2019/09/20	1	21.15	45	21.24	21.25	-44	12,970	-0.34%
2019/09/19	47	21.15	0.2	21.25	21.20	46.8	12,766	0.37%
2019/09/18	0	0.00	1.2	21.25	21.20	-1.2	12,728	-0.01%
2019/09/17	1.6	21.03	43	20.95	21.10	-41.4	12,648	-0.33%
2019/09/12	11	21.00	20.3	21.00	20.95	-9.3	12,772	-0.07%
2019/09/11	2	20.83	2	20.88	20.95	0	12,872	0.00%
2019/09/10	0	0.00	1	20.65	20.85	-1	12,801	-0.01%
2019/09/09	1	20.45	0	0.00	20.50	1	12,754	0.01%
2019/09/06	0	0.00	20	20.28	20.30	-20	12,782	-0.16%
2019/09/05	0	0.00	5	20.20	20.15	-5	12,841	-0.04%
2019/09/04	2	19.95	2	20.00	20.00	0	13,162	0.00%
2019/09/03	5	19.94	0	0.00	19.90	5	13,435	0.04%
2019/09/02	0	0.00	1	19.95	20.00	-1	13,540	-0.01%
2019/08/30	9	19.80	0	0.00	19.95	9	13,619	0.07%
2019/08/29	1.7	19.66	0	0.00	19.70	1.7	13,587	0.01%
2019/08/28	3	19.67	0.2	19.75	19.65	2.8	13,623	0.02%
2019/08/27	2	19.68	0	0.00	19.75	2	13,695	0.01%
2019/08/26	42.2	19.66	1	19.70	19.65	41.2	13,660	0.30%
2019/08/23	3	19.90	0	0.00	19.90	3	13,694	0.02%
2019/08/22	0.3	19.95	0	0.00	19.90	0.3	13,762	0.00%
2019/08/21	16.2	19.89	0	0.00	19.85	16.2	14,122	0.11%
2019/08/20	7	19.92	0	0.00	19.95	7	14,070	0.05%
2019/08/19	26	19.86	2	19.98	19.95	24	14,005	0.17%
2019/08/16	23.8	19.65	0	0.00	19.85	23.8	13,875	0.17%
2019/08/15	41	19.65	35	19.64	19.65	6	13,621	0.04%
2019/08/14	37	21.47	8.1	21.48	21.50	28.9	13,136	0.22%
2019/08/13	12	21.32	0	0.00	21.20	12	12,625	0.10%
2019/08/12	24	21.40	0	0.00	21.40	24	12,379	0.19%
2019/08/08	21	21.35	1	21.35	21.35	20	12,229	0.16%
2019/08/07	20	21.22	0	0.00	21.25	20	12,227	0.16%
2019/08/06	8	21.02	0	0.00	21.20	8	12,198	0.07%
2019/08/05	15.2	21.31	0	0.00	21.30	15.2	12,044	0.13%
2019/08/02	11	21.32	0	0.00	21.35	11	11,943	0.09%
2019/08/01	22	21.70	0	0.00	21.60	22	11,832	0.19%
2019/07/31	4	21.83	0	0.00	21.95	4	11,746	0.03%
2019/07/30	0	0.00	1	21.85	21.85	-1	11,457	-0.01%
2019/07/29	24	21.70	4	21.70	21.70	20	11,429	0.17%
2019/07/26	7	21.66	20	21.65	21.70	-13	11,397	-0.11%
2019/07/25	10	21.67	12	21.68	21.70	-2	11,489	-0.02%
2019/07/24	2	21.40	0	0.00	21.45	2	11,645	0.02%
2019/07/23	20	21.40	0	0.00	21.40	20	11,654	0.17%
2019/07/22	1	21.35	2	21.40	21.40	-1	11,606	-0.01%
2019/07/19	0	0.00	2	21.35	21.35	-2	11,637	-0.02%
2019/07/18	5	21.24	1	21.25	21.30	4	11,666	0.03%
2019/07/17	10.3	21.20	20	21.20	21.30	-9.7	11,652	-0.08%
2019/07/16	1.3	21.13	0	0.00	21.20	1.3	11,570	0.01%
2019/07/15	3	21.15	0	0.00	21.20	3	11,519	0.03%
2019/07/12	1	21.20	0	0.00	21.20	1	11,468	0.01%
2019/07/11	0	0.00	2.3	21.16	21.20	-2.3	11,363	-0.02%
2019/07/10	0	0.00	5	21.00	21.00	-5	11,190	-0.04%
2019/07/09	0	0.00	0.1	20.90	20.85	-0.1	11,054	0.00%
2019/07/05	0	0.00	1	20.90	20.90	-1	11,100	-0.01%
2019/07/04	0	0.00	20	20.80	20.90	-20	11,132	-0.18%
2019/07/01	3.2	20.85	0	0.00	20.75	3.2	11,019	0.03%
2019/06/28	2	20.85	1	20.85	20.85	1	10,919	0.01%
2019/06/27	0	0.00	5	21.00	21.00	-5	10,963	-0.05%
2019/06/26	1	20.90	0	0.00	20.80	1	10,968	0.01%
2019/06/24	5.2	20.95	0	0.00	20.95	5.2	10,948	0.05%
2019/06/21	6	20.80	2	20.85	20.75	4	10,882	0.04%
2019/06/20	0	0.00	0.5	20.95	20.90	-0.5	10,707	0.00%
2019/06/19	29	20.81	2	21.00	21.00	27	10,603	0.25%
2019/06/17	15.4	20.55	0	0.00	20.65	15.4	10,326	0.15%
2019/06/12	10	20.35	50	20.29	20.45	-40	10,194	-0.39%
2019/06/11	30	21.05	36	21.01	20.80	-6	9,793	-0.06%
2019/06/10	6	21.35	0	0.00	21.40	6	9,409	0.06%
2019/06/06	4	21.20	1	21.30	21.30	3	9,389	0.03%
2019/06/05	3	21.00	20	21.01	21.10	-17	9,333	-0.18%
2019/06/04	32.7	21.00	1	21.00	21.00	31.7	9,266	0.34%
2019/06/03	50	21.00	0	0.00	21.00	50	9,202	0.54%
2019/05/31	5	20.80	1	20.80	20.95	4	9,113	0.04%
2019/05/30	0	0.00	1	20.70	20.75	-1	8,921	-0.01%
2019/05/29	6.1	20.45	0	0.00	20.50	6.1	8,907	0.07%
2019/05/28	12	20.30	0	0.00	20.55	12	8,985	0.13%
2019/05/27	2	20.35	1	20.40	20.40	1	8,657	0.01%
2019/05/24	0.2	20.30	0	0.00	20.30	0.2	8,653	0.00%
2019/05/23	28	20.23	0	0.00	20.25	28	8,681	0.32%
2019/05/22	4	20.25	0	0.00	20.30	4	8,674	0.05%
2019/05/21	20	20.30	6	20.32	20.40	14	8,763	0.16%
2019/05/20	0.3	20.05	1.3	20.09	20.05	-1	8,592	-0.01%
2019/05/17	3	19.97	1.3	19.95	19.90	1.7	8,520	0.02%
2019/05/16	3	19.92	4	19.98	19.90	-1	8,501	-0.01%
2019/05/15	2	20.03	2	20.10	20.00	0	8,434	0.00%
2019/05/14	13	19.95	3	19.90	19.95	10	8,454	0.12%
2019/05/13	3.3	20.05	6	20.15	20.05	-2.7	8,375	-0.03%
2019/05/10	1	20.15	0	0.00	20.10	1	8,407	0.01%
2019/05/09	9	20.03	0	0.00	20.05	9	8,385	0.11%
2019/05/08	4	20.09	10	20.15	20.20	-6	8,300	-0.07%
2019/05/07	4	20.10	1	20.15	20.10	3	8,221	0.04%
2019/05/06	61	20.00	2.5	20.01	20.00	58.5	8,299	0.71%
2019/05/03	5	20.15	3.2	20.15	20.20	1.8	8,142	0.02%
2019/05/02	647	20.29	0.1	20.25	20.25	646.9	8,057	8.03%	大買/鉅額交易
2019/04/30	9	20.14	3	20.15	20.20	6	7,910	0.08%
2019/04/29	3	19.75	12	19.80	19.90	-9	7,609	-0.12%
2019/04/26	0	0.00	1.2	19.70	19.70	-1.2	7,604	-0.02%
2019/04/25	2	19.65	13	19.67	19.70	-11	7,579	-0.15%
2019/04/24	0	0.00	2.1	19.57	19.60	-2.1	7,527	-0.03%
2019/04/23	0	0.00	2	19.35	19.40	-2	7,526	-0.03%
2019/04/22	2	19.30	0	0.00	19.35	2	7,517	0.03%
2019/04/19	11	19.20	1	19.25	19.30	10	7,575	0.13%
2019/04/18	6	19.13	1	19.15	19.20	5	7,597	0.07%
2019/04/17	7	19.20	0	0.00	19.25	7	7,701	0.09%
2019/04/16	3	19.22	0	0.00	19.20	3	7,712	0.04%
2019/04/15	0	0.00	1	19.25	19.30	-1	7,796	-0.01%
2019/04/12	3	19.15	23.5	19.15	19.25	-20.5	7,775	-0.26%
2019/04/11	3.1	19.18	0	0.00	19.20	3.1	7,745	0.04%
2019/04/10	0	0.00	1	19.30	19.30	-1	7,714	-0.01%
2019/04/09	0	19.25	13	19.20	19.25	-13	7,695	-0.17%
2019/04/03	6	19.19	0	0.00	19.20	6	7,702	0.08%
2019/04/02	0	19.25	12	19.25	19.25	-12	7,731	-0.16%
2019/04/01	8.5	19.25	0	0.00	19.25	8.5	7,772	0.11%
2019/03/29	0	19.30	0	0.00	19.40	0	7,667	0.00%
2019/03/28	3	19.05	20	19.08	19.05	-17	7,613	-0.22%
2019/03/27	1.3	19.15	0	0.00	19.15	1.3	7,663	0.02%
2019/03/26	11	19.15	2	19.15	19.20	9	7,785	0.12%
2019/03/25	0	0.00	8.1	19.10	19.15	-8.1	7,900	-0.10%
2019/03/22	2	19.20	0.1	19.25	19.25	1.9	7,883	0.02%
2019/03/21	0.2	19.30	17.3	19.30	19.35	-17.1	7,913	-0.22%
2019/03/20	0	0.00	1.2	19.25	19.30	-1.2	7,963	-0.02%
2019/03/19	5	19.20	3	19.22	19.20	2	7,904	0.03%
2019/03/18	4	19.05	3.5	19.07	19.10	0.5	7,873	0.01%
2019/03/15	3	18.95	38	19.00	19.00	-35	7,920	-0.44%
2019/03/14	2	18.95	18.1	18.95	18.95	-16.1	7,832	-0.21%
2019/03/13	8	18.85	5	18.90	18.95	3	7,925	0.04%
2019/03/06	2	18.80	0	0.00	18.90	2	8,165	0.02%
2019/03/05	2	18.75	0.6	18.85	18.85	1.4	8,175	0.02%
2019/03/04	1	18.85	10	18.82	18.85	-9	8,200	-0.11%
2019/02/27	2	18.85	13.1	18.90	18.90	-11.1	8,112	-0.14%
2019/02/26	3	18.70	0	0.00	18.70	3	7,957	0.04%
2019/02/25	2	18.65	21	18.70	18.70	-19	7,871	-0.24%
2019/02/22	14	18.55	2	18.60	18.65	12	7,863	0.15%
2019/02/21	0.1	18.60	64	18.56	18.60	-63.9	7,828	-0.82%
2019/02/20	3	18.50	0	0.00	18.55	3	7,842	0.04%
2019/02/19	5	18.46	0	0.00	18.45	5	7,774	0.06%
2019/02/15	7	18.35	12	18.35	18.30	-5	7,738	-0.06%
2019/02/14	0	0.00	7	18.40	18.40	-7	7,675	-0.09%
2019/02/13	16	18.46	0	0.00	18.40	16	7,614	0.21%
2019/02/12	4	18.50	2.3	18.50	18.50	1.7	7,519	0.02%
2019/02/11	7	18.49	37	18.49	18.45	-30	7,493	-0.40%
2019/01/30	9	18.44	10	18.45	18.45	-1	7,463	-0.01%
2019/01/29	6	18.32	0	0.00	18.40	6	7,361	0.08%
2019/01/28	4	18.35	0.1	18.40	18.45	3.9	7,326	0.05%
2019/01/25	0	0.00	12	18.41	18.45	-12	7,334	-0.16%
2019/01/24	4	18.25	0	0.00	18.30	4	7,206	0.06%
2019/01/23	0	0.00	1	18.20	18.25	-1	7,352	-0.01%
2019/01/21	9	18.30	0	0.00	18.20	9	7,363	0.12%
2019/01/18	0	0.00	22	18.25	18.25	-22	7,347	-0.30%
2019/01/17	5	18.00	0	0.00	18.05	5	7,364	0.07%
2019/01/16	0	0.00	1	18.10	17.95	-1	7,476	-0.01%
2019/01/15	10.3	18.00	20	18.05	18.10	-9.7	7,486	-0.13%
2019/01/14	3	17.90	0	0.00	18.00	3	7,440	0.04%
2019/01/11	35	17.99	0	0.00	18.00	35	7,627	0.46%
2019/01/10	3	17.85	0	0.00	17.95	3	7,570	0.04%
2019/01/09	0	0.00	203.7	17.85	17.95	-203.7	7,629	-2.67%	大賣/鉅額交易
2019/01/08	5	17.70	2.5	17.71	17.70	2.5	7,618	0.03%
2019/01/07	2	17.65	303	17.65	17.80	-301	7,729	-3.89%	大賣/鉅額交易
2019/01/04	0	0.00	8	17.43	17.40	-8	7,848	-0.10%
2019/01/03	0	0.00	200	17.50	17.50	-200	8,406	-2.38%	大賣/鉅額交易
2019/01/02	1	17.40	0	0.00	17.40	1	8,432	0.01%
2018/12/28	0	0.00	1	17.50	17.50	-1	8,453	-0.01%
2018/12/27	8	17.35	2,566	17.40	17.40	-2,558	8,629	-29.64%	大賣/鉅額交易
2018/12/26	2	17.30	305	17.30	17.30	-303	8,684	-3.49%	大賣/鉅額交易
2018/12/25	6	17.38	48	17.35	17.35	-42	8,679	-0.48%
2018/12/24	0	0.00	30	17.55	17.55	-30	8,713	-0.34%
2018/12/22	0.2	17.45	0	0.00	17.45	0.2	8,691	0.00%
2018/12/21	0.3	17.50	0	0.00	17.40	0.3	8,760	0.00%
2018/12/20	4	17.45	0	17.60	17.55	4	8,755	0.05%
2018/12/19	0.1	17.60	0	0.00	17.60	0.1	8,709	0.00%
2018/12/18	18	17.41	0	0.00	17.45	18	8,639	0.21%
2018/12/17	2	17.55	0	0.00	17.55	2	8,761	0.02%
2018/12/14	12	17.50	1.1	17.56	17.55	10.9	8,798	0.12%
2018/12/13	4	17.56	0	0.00	17.60	4	8,807	0.05%
2018/12/12	0.3	17.65	3	17.63	17.60	-2.8	8,817	-0.03%
2018/12/10	46	17.59	0	0.00	17.60	46	8,851	0.52%
2018/12/07	2	17.70	0	0.00	17.70	2	8,813	0.02%
2018/12/06	1	17.65	0	0.00	17.70	1	8,826	0.01%
2018/12/05	1	17.70	0.5	17.80	17.75	0.6	8,714	0.01%
2018/12/04	0.3	17.85	4	17.70	17.85	-3.7	8,735	-0.04%
2018/11/30	7	17.56	0	0.00	17.55	7	8,695	0.08%
2018/11/29	3	17.62	0	0.00	17.65	3	8,555	0.04%
2018/11/28	1	17.60	1	17.70	17.70	0	8,504	0.00%
2018/11/27	4	17.58	0	0.00	17.65	4	8,453	0.05%
2018/11/26	5	17.75	0	0.00	17.70	5	8,501	0.06%
2018/11/23	2	17.60	0	0.00	17.60	2	8,495	0.02%
2018/11/22	65.2	17.64	0	0.00	17.65	65.2	8,528	0.76%
2018/11/21	102	17.65	0	0.00	17.65	102	8,561	1.19%	大買/鉅額交易
2018/11/20	6	17.70	0	0.00	17.70	6	8,561	0.07%
2018/11/19	0	0.00	20	17.90	17.80	-20	8,565	-0.23%
2018/11/16	2.3	17.71	0	0.00	17.80	2.3	8,575	0.03%
2018/11/14	21	17.60	0	0.00	17.70	21	8,715	0.24%
2018/11/13	2	17.45	20	17.60	17.60	-18	8,848	-0.20%
2018/11/09	0	0.00	42	17.70	17.70	-42	9,383	-0.45%
2018/11/08	5	17.65	0	0.00	17.70	5	9,848	0.05%
2018/11/07	10	17.60	43	17.65	17.65	-33	9,919	-0.33%
2018/11/05	0	0.00	21	17.50	17.55	-21	10,444	-0.20%
2018/11/02	0	0.00	22	17.50	17.50	-22	10,551	-0.21%
2018/11/01	0	0.00	0.2	17.45	17.40	-0.2	10,719	0.00%
2018/10/31	1	17.35	21	17.45	17.45	-20	10,817	-0.18%
2018/10/29	23	17.10	17	17.15	17.15	6	10,732	0.06%
2018/10/26	45	17.13	11	17.19	17.25	34	10,803	0.31%
2018/10/25	46.1	17.04	1	17.05	17.25	45.1	10,853	0.42%
2018/10/24	25	17.16	1	17.20	17.30	24	11,042	0.22%
2018/10/23	69	17.34	0	0.00	17.30	69	11,101	0.62%
2018/10/22	17	17.43	1	17.50	17.50	16	11,146	0.14%
2018/10/19	14	17.36	0	0.00	17.55	14	11,180	0.13%
2018/10/18	11	17.40	0	0.00	17.50	11	11,035	0.10%
2018/10/17	15	17.41	0.2	17.55	17.50	14.8	11,046	0.13%
2018/10/16	36	17.43	1	17.50	17.50	35	10,974	0.32%
2018/10/15	11	17.54	0	0.00	17.45	11	10,855	0.10%
2018/10/12	0	0.00	1	17.60	17.75	-1	10,710	-0.01%
2018/10/11	143	17.64	11	17.65	17.50	132	10,559	1.25%	大買/鉅額交易
2018/10/09	4.2	18.10	0.9	18.15	18.10	3.3	9,993	0.03%
2018/10/08	1	17.95	14.2	18.05	18.05	-13.2	9,952	-0.13%
2018/10/05	4	18.04	0.2	18.15	18.00	3.8	9,914	0.04%
2018/10/04	8	18.23	13	18.24	18.15	-5	9,755	-0.05%
2018/10/02	12	18.35	0	0.00	18.35	12	9,619	0.12%
2018/10/01	0.8	18.55	0	18.55	18.55	0.8	9,520	0.01%
2018/09/28	0	0.00	7	18.50	18.50	-7	9,562	-0.07%
2018/09/27	12	18.45	5	18.51	18.50	7	9,516	0.07%
2018/09/25	3	18.40	21	18.45	18.45	-18	9,466	-0.19%
2018/09/21	1.4	18.41	37	18.40	18.50	-35.6	9,403	-0.38%
2018/09/20	18.1	18.25	21	18.25	18.30	-2.9	9,211	-0.03%
2018/09/19	0.3	18.15	21	18.15	18.15	-20.7	9,210	-0.22%
2018/09/17	10.5	17.95	0.6	18.00	17.95	9.9	9,237	0.11%
2018/09/14	0	0.00	0.7	18.00	18.00	-0.7	9,266	-0.01%
2018/09/12	0	0.00	10	17.88	17.95	-10	9,314	-0.11%
2018/09/11	0	0.00	5	17.80	17.85	-5	9,380	-0.05%
2018/09/10	4	17.75	35	17.80	17.85	-31	9,572	-0.32%
2018/09/07	0	0.00	2	17.78	17.85	-2	9,789	-0.02%
2018/09/06	0	0.00	7	17.76	17.75	-7	9,844	-0.07%
2018/09/05	13	17.83	0	0.00	17.80	13	9,826	0.13%
2018/09/03	6	17.91	0	0.00	17.95	6	9,912	0.06%
2018/08/31	0	0.00	10	18.00	18.00	-10	9,980	-0.10%
2018/08/30	5	17.90	0.3	18.00	17.95	4.7	10,074	0.05%
2018/08/29	2	17.95	60	17.95	18.00	-58	10,095	-0.57%
2018/08/28	3	17.90	0	0.00	17.90	3	10,117	0.03%
2018/08/27	91	17.87	9	17.81	17.80	82	10,144	0.81%
2018/08/24	4	17.83	0	0.00	17.85	4	10,181	0.04%
2018/08/23	86	17.92	0	0.00	17.95	86	10,610	0.81%
2018/08/22	63	17.90	0	0.00	18.00	63	10,759	0.59%
2018/08/21	63	17.84	0	0.00	17.90	63	10,681	0.59%
2018/08/20	0	0.00	2	17.70	17.75	-2	10,650	-0.02%
2018/08/17	43.2	17.55	57	17.59	17.55	-13.8	10,577	-0.13%
2018/08/16	77	17.43	2	17.38	17.45	75	10,537	0.71%
2018/08/15	15	18.57	0	0.00	18.65	15	10,139	0.15%
2018/08/14	3	18.60	2	18.65	18.70	1	9,689	0.01%
2018/08/13	31	18.65	2	18.75	18.55	29	9,543	0.30%
2018/08/10	30	18.73	80	18.76	18.75	-50	9,299	-0.54%
2018/08/09	0	0.00	69.1	18.45	18.50	-69.1	9,002	-0.77%
2018/08/07	8	18.25	0	0.00	18.25	8	8,738	0.09%
2018/08/06	0.4	18.30	0	0.00	18.25	0.4	8,609	0.00%
2018/08/03	5	18.20	0	0.00	18.25	5	8,547	0.06%
2018/08/02	8	18.27	121	18.25	18.25	-113	8,494	-1.33%	大賣/鉅額交易
2018/08/01	5	18.25	2	18.33	18.35	3	8,438	0.04%
2018/07/31	0	0.00	85	18.14	18.35	-85	8,385	-1.01%
2018/07/30	125	18.05	48	18.09	18.10	77	8,112	0.95%	大買/
2018/07/27	5	17.91	21	18.00	18.00	-16	7,968	-0.20%
2018/07/26	3	17.93	1	17.95	18.00	2	7,897	0.03%
2018/07/24	18	17.93	1	17.95	17.95	17	7,899	0.22%
2018/07/23	0	0.00	20	17.95	17.95	-20	7,938	-0.25%
2018/07/20	0	0.00	20	17.90	17.90	-20	7,961	-0.25%
2018/07/18	6	17.79	0	0.00	17.80	6	8,029	0.07%
2018/07/17	5	17.75	0	0.00	17.80	5	8,014	0.06%
2018/07/16	28.3	17.75	0	0.00	17.70	28.3	8,056	0.35%
2018/07/13	13	17.73	0	0.00	17.80	13	8,103	0.16%
2018/07/10	20	17.70	0	0.00	17.70	20	8,159	0.25%
2018/07/09	0	0.00	0.5	17.60	17.60	-0.5	8,174	-0.01%
2018/07/06	0.4	17.60	0	0.00	17.55	0.4	8,193	0.00%
2018/07/05	2	17.55	0	0.00	17.60	2	8,171	0.02%
2018/07/04	0	0.00	0.1	17.60	17.60	-0.1	8,233	0.00%
2018/07/03	83	17.54	5	17.65	17.50	78	8,303	0.94%
2018/07/02	4	17.63	0	0.00	17.60	4	8,247	0.05%
2018/06/29	0	0.00	1.2	17.67	17.75	-1.2	8,203	-0.01%
2018/06/28	14	17.50	0	0.00	17.50	14	8,117	0.17%
2018/06/27	11	17.50	0	0.00	17.50	11	8,061	0.14%
2018/06/26	11	17.56	0	0.00	17.55	11	7,998	0.14%
2018/06/25	3	17.65	0	0.00	17.60	3	7,908	0.04%
2018/06/22	8	17.56	0	0.00	17.55	8	7,893	0.10%
2018/06/21	1	17.65	0	0.00	17.60	1	7,786	0.01%
2018/06/20	1.2	17.58	0	0.00	17.65	1.2	7,829	0.02%
2018/06/19	6	17.65	0	0.00	17.60	6	7,755	0.08%
2018/06/15	4.7	17.79	0	0.00	17.85	4.7	7,568	0.06%
2018/06/14	34	17.94	0	0.00	17.80	34	7,344	0.46%
2018/06/13	2	17.95	0	0.00	18.05	2	7,274	0.03%
2018/06/11	0	0.00	2	18.05	18.05	-2	7,448	-0.03%
2018/06/08	1	18.00	0.1	18.05	18.05	1	7,394	0.01%
2018/06/07	5	18.00	14	18.10	18.10	-9	7,460	-0.12%
2018/06/06	5.8	17.91	5	17.95	17.95	0.8	7,347	0.01%
2018/06/04	10	17.80	0	0.00	17.80	10	7,283	0.14%
2018/06/01	1	17.70	0	0.00	17.80	1	7,288	0.01%
2018/05/31	31	17.65	21	17.65	17.90	10	7,237	0.14%
2018/05/30	22	17.70	2	17.75	17.65	20	6,865	0.29%
2018/05/29	2	17.80	0	0.00	17.90	2	6,737	0.03%
2018/05/28	11	17.80	0	0.00	17.85	11	6,772	0.16%
2018/05/25	1	17.75	0	0.00	17.75	1	6,837	0.01%
2018/05/24	35	17.70	0	0.00	17.75	35	6,835	0.51%
2018/05/23	20	17.80	0	0.00	17.75	20	6,889	0.29%
2018/05/22	0.3	17.80	13	17.85	17.80	-12.7	6,857	-0.19%
2018/05/21	10	17.85	0	0.00	17.90	10	6,942	0.14%
2018/05/18	10	17.85	0	0.00	17.80	10	7,018	0.14%
2018/05/17	1	17.95	0	0.00	17.90	1	7,132	0.01%
2018/05/15	5.3	17.93	0	0.00	18.00	5.3	7,410	0.07%
2018/05/14	2	17.90	0	0.00	17.90	2	7,812	0.03%
2018/05/11	1.4	17.85	1	17.85	17.85	0.4	8,016	0.00%
2018/05/10	0	0.00	0.2	17.80	17.80	-0.2	8,184	0.00%
2018/05/09	20.1	17.75	12	17.80	17.75	8.1	8,278	0.10%
2018/05/07	0	0.00	0	17.80	17.75	0	8,590	0.00%
2018/05/04	133	17.80	5	17.80	17.80	128	8,630	1.48%	大買/鉅額交易
2018/05/02	4	17.98	16	18.00	18.00	-12	8,694	-0.14%
2018/04/30	0	0.00	30	17.87	17.95	-30	8,689	-0.35%
2018/04/27	27	17.80	0	0.00	17.85	27	8,665	0.31%
2018/04/26	21.7	17.75	0	0.00	17.85	21.7	8,693	0.25%
2018/04/25	3	17.70	3	17.70	17.80	0	8,686	0.00%
2018/04/24	0	0.00	2	17.80	17.75	-2	8,746	-0.02%
2018/04/23	0	0.00	1	17.80	17.80	-1	8,847	-0.01%
2018/04/20	20	17.75	4	17.80	17.75	16	8,867	0.18%
2018/04/19	3.4	17.85	0	17.85	17.85	3.3	8,890	0.04%
2018/04/18	0.1	17.75	0	0.00	17.75	0.1	8,876	0.00%
2018/04/17	60.4	17.70	0	0.00	17.75	60.4	8,923	0.68%
2018/04/16	3	17.75	0	17.75	17.75	3	8,924	0.03%
2018/04/13	0.9	17.80	0	0.00	17.80	0.9	9,015	0.01%
2018/04/11	0	0.00	20	17.80	17.75	-20	9,331	-0.21%
2018/04/10	3	17.80	41	17.70	17.80	-38	9,366	-0.41%
2018/04/09	0	17.65	40	17.63	17.65	-40	9,334	-0.43%
2018/04/03	1	17.50	0	0.00	17.50	1	9,303	0.01%
2018/04/02	9.5	17.57	5	17.55	17.55	4.5	9,337	0.05%
2018/03/31	1.1	17.60	2.3	17.56	17.60	-1.2	9,408	-0.01%
2018/03/30	0	17.60	0	0.00	17.60	0	9,444	0.00%
2018/03/29	62	17.50	15	17.55	17.50	47	9,405	0.50%
2018/03/28	2	17.55	0	0.00	17.55	2	9,340	0.02%
2018/03/27	120	17.53	5	17.55	17.60	115	9,378	1.23%	大買/鉅額交易
2018/03/26	2	17.38	6	17.40	17.45	-4	9,332	-0.04%
2018/03/23	0	0.00	50	17.49	17.45	-50	9,329	-0.54%
2018/03/22	0	0.00	82	17.64	17.60	-82	9,279	-0.88%
2018/03/21	44	17.55	15	17.60	17.60	29	9,264	0.31%
2018/03/20	0	0.00	0.9	17.55	17.55	-0.9	9,377	-0.01%
2018/03/19	10	17.55	32.5	17.60	17.60	-22.5	9,332	-0.24%
2018/03/16	0	0.00	26	17.47	17.60	-26	9,311	-0.28%
2018/03/15	0.4	17.45	0	0.00	17.40	0.4	9,048	0.00%
2018/03/14	0	0.00	20	17.45	17.45	-20	9,037	-0.22%
2018/03/13	0	0.00	60	17.42	17.45	-60	9,082	-0.66%
2018/03/09	20	17.20	1	17.20	17.25	19	8,979	0.21%
2018/03/07	50	17.09	3	17.20	17.10	47	9,156	0.51%
2018/03/06	0	0.00	10	17.05	17.10	-10	9,200	-0.11%
2018/03/05	41	17.00	2	17.00	16.95	39	9,444	0.41%
2018/03/02	2	17.00	0	0.00	17.00	2	9,392	0.02%
2018/03/01	1	17.10	34	17.12	17.10	-33	9,351	-0.35%
2018/02/27	0	0.00	40	17.24	17.20	-40	9,260	-0.43%
2018/02/26	3	17.15	0	0.00	17.15	3	9,153	0.03%
2018/02/23	16	16.99	2	17.00	17.05	14	9,122	0.15%
2018/02/22	2.3	16.87	30	16.95	16.95	-27.7	9,212	-0.30%
2018/02/21	9	16.89	23	16.90	16.95	-14	9,319	-0.15%
2018/02/12	4	16.71	1	16.75	16.75	3	9,226	0.03%
2018/02/09	24	16.56	0	0.00	16.65	24	9,147	0.26%
2018/02/08	1	16.80	0	0.00	16.80	1	9,019	0.01%
2018/02/07	63	16.80	11	16.80	16.90	52	8,990	0.58%
2018/02/06	156	16.70	15	16.65	16.60	141	8,789	1.60%	大買/鉅額交易
2018/02/05	14	17.14	10	17.10	17.10	4	8,392	0.05%
2018/02/02	5	17.30	0	0.00	17.40	5	8,225	0.06%
2018/02/01	1	17.40	0	0.00	17.40	1	8,124	0.01%
2018/01/31	20	17.18	2.1	17.23	17.40	18	8,104	0.22%
2018/01/30	20	17.33	0	0.00	17.30	20	7,826	0.26%
2018/01/29	10	17.40	0	0.00	17.40	10	7,743	0.13%
2018/01/25	0	0.00	105	17.40	17.40	-105	7,627	-1.38%	大賣/鉅額交易
2018/01/24	10	17.25	0	0.00	17.25	10	7,529	0.13%
2018/01/23	10	17.30	0	0.00	17.40	10	7,525	0.13%
2018/01/22	20	17.33	3.1	17.35	17.40	17	7,520	0.23%
2018/01/19	5	17.40	1	17.45	17.45	4	7,476	0.05%
2018/01/18	0	0.00	2	17.53	17.50	-2	7,445	-0.03%
2018/01/17	5	17.40	12.7	17.45	17.50	-7.7	7,373	-0.10%
2018/01/16	0	0.00	5	17.40	17.40	-5	7,316	-0.07%
2018/01/15	3	17.27	24	17.31	17.35	-21	7,314	-0.29%
2018/01/12	6	17.24	0	0.00	17.30	6	7,354	0.08%
2018/01/11	1	17.15	0	0.00	17.25	1	7,314	0.01%
2018/01/10	6	17.25	2.1	17.25	17.30	4	7,440	0.05%
2018/01/09	4	17.23	13.2	17.22	17.30	-9.2	7,418	-0.12%
2018/01/08	6	17.28	50	17.25	17.30	-44	7,430	-0.59%
2018/01/05	2	17.15	60	17.05	17.15	-58	7,285	-0.80%
2018/01/04	6.1	16.91	21.1	16.95	16.95	-15	7,233	-0.21%
2018/01/03	8	16.87	43	16.87	16.90	-35	7,272	-0.48%
2018/01/02	1	16.80	25	16.80	16.85	-24	7,223	-0.33%