華南金 (2880)-華南永昌-高雄券商分點個股進出

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
1537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－華南永昌-高雄券商分點個股進出

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

華南永昌-高雄券商分點個股進出
華南永昌-高雄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	37.3	24.18	40.7	24.33	24.25	-3.5	12,973	-0.03%
2024/05/02	21.3	24.18	433.3	24.19	24.20	-412	12,645	-3.26%	大賣/鉅額交易
2024/04/30	121.1	23.81	385.1	23.94	23.65	-264.1	12,038	-2.19%	大買/大賣/鉅額交易
2024/04/29	3	23.33	221.4	23.14	23.40	-218.4	11,047	-1.98%	大賣/鉅額交易
2024/04/26	10.2	22.60	4.1	22.62	22.55	6.2	10,608	0.06%
2024/04/25	26	22.64	0	0.00	22.50	26	10,607	0.25%
2024/04/24	0	0.00	14	22.90	22.85	-14	10,530	-0.13%
2024/04/23	1	22.85	16	22.92	22.95	-15	10,765	-0.14%
2024/04/22	0	0.00	48	22.71	22.75	-48	10,871	-0.44%
2024/04/19	132.2	22.34	10	22.30	22.20	122.2	10,767	1.13%	大買/鉅額交易
2024/04/18	24.1	22.34	35.8	22.68	22.65	-11.7	10,495	-0.11%
2024/04/17	43.3	22.36	1	22.35	22.45	42.3	10,422	0.41%
2024/04/16	41.9	22.56	91.3	22.75	22.40	-49.4	10,148	-0.49%
2024/04/15	1.2	22.91	0.1	22.95	22.95	1.1	9,885	0.01%
2024/04/12	65.7	22.94	90.1	22.95	23.00	-24.4	9,824	-0.25%
2024/04/11	3.1	23.15	38	23.14	23.20	-34.9	9,588	-0.36%
2024/04/10	5.1	23.13	29.8	23.18	23.15	-24.7	9,512	-0.26%
2024/04/09	14	23.09	116.7	23.10	23.20	-102.7	9,512	-1.08%	大賣/鉅額交易
2024/04/08	5	22.95	11.3	23.04	23.10	-6.3	9,446	-0.07%
2024/04/03	28.1	22.90	23	22.90	22.85	5.1	9,417	0.05%
2024/04/02	21.1	23.08	17.9	23.11	23.20	3.2	9,368	0.03%
2024/04/01	13.7	23.18	6.2	23.25	23.20	7.5	9,412	0.08%
2024/03/29	105.2	23.00	56.1	23.08	23.15	49.1	9,418	0.52%	大買/
2024/03/28	25.4	22.87	55	22.95	22.90	-29.6	9,127	-0.32%
2024/03/27	38.9	23.00	12.1	23.05	23.00	26.9	9,025	0.30%
2024/03/26	366	23.01	160.1	23.00	23.05	205.9	9,034	2.28%	大買/大賣/鉅額交易
2024/03/25	22	22.84	11	22.90	22.90	11	8,974	0.12%
2024/03/22	54.6	22.98	61.8	23.02	22.95	-7.1	8,953	-0.08%
2024/03/21	128	22.87	57.9	22.95	23.00	70.1	8,805	0.80%	大買/
2024/03/20	129.4	22.67	44.2	22.55	22.55	85.2	8,693	0.98%	大買/
2024/03/19	70.8	22.80	3	22.85	22.80	67.8	8,611	0.79%
2024/03/18	93.1	22.95	23.2	23.06	22.95	69.9	8,441	0.83%
2024/03/15	7	22.84	111	22.91	23.00	-104	8,256	-1.26%	大賣/鉅額交易
2024/03/14	13.9	22.67	171.2	22.59	22.80	-157.3	7,861	-2.00%	大賣/鉅額交易
2024/03/13	6	22.08	149.3	22.14	22.15	-143.3	7,452	-1.92%	大賣/鉅額交易
2024/03/12	20	22.03	1	22.15	22.05	19	7,346	0.26%
2024/03/11	2	22.05	54	22.08	22.00	-52	7,352	-0.71%
2024/03/08	3.8	21.93	58	21.94	22.00	-54.2	7,333	-0.74%
2024/03/07	36.1	21.79	9	21.84	21.85	27.1	7,168	0.38%
2024/03/06	0.5	21.80	5	21.80	21.80	-4.5	7,130	-0.06%
2024/03/05	107.1	21.70	5	21.72	21.70	102.1	7,926	1.29%	大買/鉅額交易
2024/03/04	7.2	21.75	5	21.80	21.75	2.2	7,954	0.03%
2024/03/01	22	21.85	0	0.00	21.85	22	8,074	0.27%
2024/02/29	5.3	21.85	28.4	21.94	22.00	-23.1	8,180	-0.28%
2024/02/27	1.3	21.74	10	21.85	21.85	-8.7	8,013	-0.11%
2024/02/26	8.4	21.64	0	0.00	21.60	8.4	7,956	0.11%
2024/02/23	301.2	21.75	2	21.75	21.75	299.2	7,966	3.76%	大買/鉅額交易
2024/02/22	9	21.74	5.2	21.76	21.70	3.8	8,148	0.05%
2024/02/21	2.1	21.73	0	21.80	21.80	2	8,156	0.03%
2024/02/20	22.8	21.81	1	21.85	21.85	21.8	8,256	0.26%
2024/02/19	11.6	21.80	2	21.80	21.90	9.6	8,389	0.11%
2024/02/16	3	21.68	0	0.00	21.75	3	8,616	0.03%
2024/02/15	34.4	21.65	2.1	21.70	21.75	32.3	8,605	0.38%
2024/02/05	15.2	21.82	37.8	21.75	21.75	-22.6	8,515	-0.27%
2024/02/02	3	21.70	43	21.80	21.90	-40	8,448	-0.47%
2024/02/01	9.1	21.85	11	21.85	21.85	-1.9	8,461	-0.02%
2024/01/31	3	21.65	22.1	21.70	21.60	-19.1	8,431	-0.23%
2024/01/30	9	21.56	31	21.75	21.50	-22	8,387	-0.26%
2024/01/29	10	21.65	14.1	21.70	21.75	-4.1	8,452	-0.05%
2024/01/26	0.1	21.46	13	21.50	21.65	-12.9	8,481	-0.15%
2024/01/25	2	21.35	0	0.00	21.40	2	8,491	0.02%
2024/01/24	13	21.36	2	21.35	21.40	11	8,466	0.13%
2024/01/23	9.4	21.25	55	21.28	21.35	-45.6	8,485	-0.54%
2024/01/22	7.1	21.25	0.2	21.40	21.25	7	8,592	0.08%
2024/01/19	71	21.19	1.3	21.21	21.20	69.7	8,570	0.81%
2024/01/18	42.1	21.12	6.4	21.14	21.10	35.7	8,609	0.42%
2024/01/17	84.4	21.20	22	21.18	21.05	62.4	8,642	0.72%
2024/01/16	56.3	21.51	0	0.00	21.45	56.3	8,394	0.67%
2024/01/15	7.1	22.00	1	21.90	21.85	6.1	8,238	0.07%
2024/01/12	6.1	22.05	6.3	22.10	22.00	-0.2	8,368	0.00%
2024/01/11	4	22.15	2	22.20	22.10	2	8,423	0.02%
2024/01/10	6	21.95	0	0.00	21.95	6	8,392	0.07%
2024/01/09	11.3	22.01	0	0.00	21.95	11.3	8,369	0.14%
2024/01/08	1	22.25	10	22.10	22.20	-9	8,386	-0.11%
2024/01/05	2	22.00	0	0.00	22.05	2	8,390	0.02%
2024/01/04	0.7	22.04	0	0.00	22.00	0.7	8,524	0.01%
2024/01/03	9.1	21.99	0	0.00	22.00	9.1	8,763	0.10%
2024/01/02	0	0.00	10	22.25	22.35	-10	8,734	-0.11%
2023/12/29	6	22.26	4.1	22.28	22.35	1.9	8,785	0.02%
2023/12/28	22	22.21	37.1	22.32	22.40	-15.1	9,047	-0.17%
2023/12/27	11	22.25	28.8	22.22	22.25	-17.8	9,000	-0.20%
2023/12/26	0	0.00	21	22.11	22.20	-21	8,957	-0.23%
2023/12/25	5	21.95	4.1	21.95	21.95	0.9	8,979	0.01%
2023/12/22	2.1	21.80	0	0.00	21.90	2.1	9,044	0.02%
2023/12/21	23.1	21.74	5	21.93	21.85	18.1	9,195	0.20%
2023/12/20	25	22.03	0	0.00	21.90	25	9,149	0.27%
2023/12/19	7	22.16	0	0.00	22.20	7	9,049	0.08%
2023/12/18	0.1	22.30	5.2	22.34	22.35	-5.1	9,185	-0.06%
2023/12/15	17	22.27	23	22.37	22.25	-6	9,172	-0.07%
2023/12/14	22.2	22.26	54.1	22.35	22.40	-32	9,009	-0.35%
2023/12/13	2	22.10	25	22.19	22.20	-23	8,829	-0.26%
2023/12/12	1	22.20	14	22.20	22.20	-13	8,996	-0.14%
2023/12/11	7	22.10	50.5	22.20	22.20	-43.5	9,087	-0.48%
2023/12/08	2	22.00	10	22.01	22.10	-8	9,091	-0.09%
2023/12/07	14	22.05	204	21.90	22.00	-190	9,126	-2.08%	大賣/鉅額交易
2023/12/06	1	22.15	42.1	22.14	22.15	-41.1	9,160	-0.45%
2023/12/05	7.2	21.84	12	21.99	22.00	-4.8	9,092	-0.05%
2023/12/04	2	21.95	0	0.00	21.90	2	9,084	0.02%
2023/12/01	14.2	21.92	3	21.98	21.95	11.2	9,145	0.12%
2023/11/30	0.1	22.03	23	22.22	22.25	-22.9	9,118	-0.25%
2023/11/29	11	22.00	8.6	22.11	22.05	2.4	8,298	0.03%
2023/11/28	0.1	21.95	6	22.08	22.10	-5.9	8,178	-0.07%
2023/11/27	61.3	21.99	24	22.04	21.85	37.3	8,488	0.44%
2023/11/24	3	21.75	1.2	21.80	21.90	1.8	8,357	0.02%
2023/11/23	4.1	21.75	0	0.00	21.80	4.1	8,388	0.05%
2023/11/22	16	21.70	13.1	21.75	21.80	2.9	8,363	0.03%
2023/11/21	1.3	21.76	27	21.79	21.85	-25.8	8,432	-0.31%
2023/11/20	44	21.45	12.4	21.55	21.60	31.6	8,468	0.37%
2023/11/17	0	0.00	131	21.64	21.60	-131	8,529	-1.54%	大賣/鉅額交易
2023/11/16	26.1	21.33	18	21.46	21.50	8.1	8,413	0.10%
2023/11/15	5	21.25	101.8	21.31	21.45	-96.8	8,316	-1.16%	大賣/
2023/11/14	0	0.00	11	20.95	21.00	-11	8,166	-0.13%
2023/11/13	2.1	20.95	1	21.00	20.95	1.1	8,343	0.01%
2023/11/10	1.1	20.80	37	20.88	20.90	-35.9	8,559	-0.42%
2023/11/09	14.2	20.76	8	20.83	20.75	6.2	8,701	0.07%
2023/11/08	20	20.85	0	0.00	20.85	20	8,821	0.23%
2023/11/07	21.1	20.85	51.5	20.80	20.90	-30.3	8,850	-0.34%
2023/11/06	22.1	20.90	22.6	21.00	20.95	-0.4	8,959	0.00%
2023/11/03	20	20.73	7	20.76	20.85	13	8,904	0.15%
2023/11/02	1	20.70	17	20.64	20.60	-16	8,963	-0.18%
2023/11/01	14	20.35	40	20.35	20.40	-26	8,986	-0.29%
2023/10/31	7.1	20.31	35	20.32	20.30	-28	9,086	-0.31%
2023/10/30	27	20.33	0	0.00	20.30	27	9,213	0.29%
2023/10/27	16.3	20.43	38	20.45	20.45	-21.7	9,210	-0.24%
2023/10/26	42	20.28	0	0.00	20.25	42	9,321	0.45%
2023/10/25	43	20.38	2	20.43	20.40	41	9,265	0.44%
2023/10/24	55.3	20.44	0.1	20.50	20.40	55.2	9,230	0.60%
2023/10/23	51.1	20.48	1.2	20.55	20.50	49.9	9,231	0.54%
2023/10/20	164.1	20.50	8	20.59	20.50	156.1	9,209	1.69%	大買/鉅額交易
2023/10/19	21.6	20.71	0.1	20.80	20.75	21.5	9,104	0.24%
2023/10/18	3.4	20.85	11	20.86	20.80	-7.6	9,079	-0.08%
2023/10/17	1.8	20.90	0.4	21.00	20.95	1.4	9,086	0.01%
2023/10/16	3	20.92	2.3	21.01	21.00	0.7	9,076	0.01%
2023/10/13	16	20.99	1	21.00	20.95	15	9,080	0.17%
2023/10/12	35.1	21.08	23	21.12	21.20	12.1	9,112	0.13%
2023/10/11	1.4	20.81	24	20.84	21.00	-22.6	9,086	-0.25%
2023/10/06	3.3	20.42	1	20.40	20.55	2.3	8,898	0.03%
2023/10/05	7	20.34	2.1	20.40	20.30	4.9	8,934	0.05%
2023/10/04	168.9	20.31	10	20.28	20.20	158.9	8,920	1.78%	大買/鉅額交易
2023/10/03	42.4	20.50	2	20.50	20.45	40.4	8,707	0.46%
2023/10/02	12.3	20.55	0.1	20.65	20.55	12.2	8,817	0.14%
2023/09/28	63	20.51	0	0.00	20.50	63	9,148	0.69%
2023/09/27	10.7	20.53	10	20.52	20.50	0.7	9,172	0.01%
2023/09/26	25.9	20.58	0	0.00	20.55	25.9	9,154	0.28%
2023/09/25	11.1	20.75	1	20.75	20.75	10.1	9,020	0.11%
2023/09/22	6.8	20.63	2	20.60	20.70	4.7	9,164	0.05%
2023/09/21	23.6	20.69	10	20.70	20.60	13.6	9,204	0.15%
2023/09/20	5	20.85	0	0.00	20.90	5	9,068	0.06%
2023/09/19	70	20.92	30	20.95	20.85	40	9,071	0.44%
2023/09/18	23.1	20.94	0	0.00	20.95	23.1	9,082	0.25%
2023/09/15	85.1	21.06	10.7	21.21	21.00	74.5	9,141	0.81%
2023/09/14	1.1	20.95	21.1	21.11	21.20	-20.1	9,011	-0.22%
2023/09/13	16.5	20.86	0	0.00	20.90	16.5	8,930	0.18%
2023/09/12	65.2	20.80	0	0.00	20.90	65.2	9,069	0.72%
2023/09/11	21.1	20.66	19	20.67	20.75	2.1	9,029	0.02%
2023/09/08	16.3	20.50	2	20.55	20.55	14.3	8,994	0.16%
2023/09/07	28.1	20.50	0	20.60	20.50	28	9,070	0.31%
2023/09/06	39.3	20.55	0	0.00	20.50	39.3	9,038	0.44%
2023/09/05	5.2	20.75	7	20.75	20.65	-1.8	9,004	-0.02%
2023/09/04	48.1	20.66	1.8	20.74	20.70	46.3	9,002	0.51%
2023/09/01	14.3	20.65	1	20.65	20.60	13.3	9,050	0.15%
2023/08/31	31.3	20.64	1	20.65	20.50	30.3	9,070	0.33%
2023/08/30	3.3	20.88	6	20.88	20.85	-2.7	8,620	-0.03%
2023/08/29	4.1	20.74	0	0.00	20.70	4.1	8,741	0.05%
2023/08/28	33.1	20.69	31.2	20.75	20.80	1.9	8,757	0.02%
2023/08/25	51.7	20.61	20.1	20.60	20.60	31.6	9,983	0.32%
2023/08/24	39.6	20.72	7	20.71	20.70	32.6	10,088	0.32%
2023/08/23	25	20.83	0	0.00	20.80	25	10,050	0.25%
2023/08/22	11	20.95	8	20.93	20.90	3	10,047	0.03%
2023/08/21	6.2	20.89	5	20.95	20.90	1.2	10,108	0.01%
2023/08/18	18.4	20.88	12	20.83	20.80	6.4	10,119	0.06%
2023/08/17	48.4	20.86	39	20.89	20.85	9.4	10,146	0.09%
2023/08/16	153.9	21.69	5	21.60	21.60	148.9	10,018	1.49%	大買/鉅額交易
2023/08/15	112	21.97	0	0.00	21.90	112	9,945	1.13%	大買/鉅額交易
2023/08/14	177.1	22.26	4	22.10	22.15	173.1	9,949	1.74%	大買/鉅額交易
2023/08/11	126.5	22.35	2.2	22.38	22.30	124.3	10,042	1.24%	大買/鉅額交易
2023/08/10	4.4	22.33	29	22.40	22.30	-24.6	10,069	-0.24%
2023/08/08	3.5	22.16	2	22.18	22.10	1.5	10,034	0.01%
2023/08/07	6.1	22.13	11	22.21	22.25	-4.9	9,991	-0.05%
2023/08/04	7.9	22.20	37.6	22.18	22.25	-29.7	10,055	-0.30%
2023/08/02	42.2	22.25	0.3	22.30	22.15	42	10,028	0.42%
2023/08/01	29.1	22.42	29.3	22.39	22.55	-0.2	9,979	0.00%
2023/07/31	2	22.30	21	22.35	22.25	-19	9,921	-0.19%
2023/07/28	0	0.00	3.1	22.25	22.20	-3.1	9,898	-0.03%
2023/07/27	1.3	22.25	21	22.26	22.30	-19.7	9,934	-0.20%
2023/07/26	22	22.20	0.8	22.20	22.20	21.2	10,146	0.21%
2023/07/25	1.2	22.05	0	0.00	22.10	1.2	11,061	0.01%
2023/07/24	13.2	21.94	0	0.00	21.90	13.2	11,060	0.12%
2023/07/21	2	22.13	20	22.20	22.10	-18	11,092	-0.16%
2023/07/20	5	22.25	46.1	22.24	22.25	-41.1	11,086	-0.37%
2023/07/19	0.2	22.13	0	22.10	22.10	0.2	11,039	0.00%
2023/07/18	8.1	22.22	12	22.20	22.15	-3.9	11,021	-0.04%
2023/07/17	6.2	22.18	10.6	22.09	22.20	-4.4	11,000	-0.04%
2023/07/14	7	22.00	11	21.90	22.05	-4	10,992	-0.04%
2023/07/13	1.2	21.91	4	21.85	21.85	-2.8	10,937	-0.03%
2023/07/12	2.2	21.76	1	21.80	21.85	1.2	10,975	0.01%
2023/07/11	1	21.80	10	21.63	21.80	-9	10,956	-0.08%
2023/07/10	13.7	21.48	1.2	21.50	21.40	12.4	10,960	0.11%
2023/07/07	109.4	21.40	0	21.50	21.40	109.4	10,921	1.00%	大買/鉅額交易
2023/07/06	147.5	21.73	0	0.00	21.60	147.5	10,801	1.37%	大買/鉅額交易
2023/07/05	13	22.01	7.6	22.03	22.00	5.4	10,449	0.05%
2023/07/04	8	22.07	17	22.09	22.05	-9	10,363	-0.09%
2023/07/03	4.8	22.12	16.1	22.17	22.10	-11.3	10,402	-0.11%
2023/06/30	11	22.09	16	22.14	22.20	-5	10,462	-0.05%
2023/06/29	2.4	22.18	0	0.00	22.15	2.4	10,317	0.02%
2023/06/28	1.5	22.17	0	0.00	22.15	1.5	10,277	0.01%
2023/06/27	0	22.30	11	22.20	22.20	-11	10,251	-0.11%
2023/06/26	0.2	22.30	0	0.00	22.25	0.2	10,263	0.00%
2023/06/21	5	22.25	1.2	22.31	22.35	3.8	10,281	0.04%
2023/06/20	7	22.21	2	22.30	22.25	5	10,383	0.05%
2023/06/19	4.8	22.21	17.5	22.18	22.35	-12.7	10,418	-0.12%
2023/06/16	11.7	22.25	0	22.40	22.20	11.7	10,438	0.11%
2023/06/15	3.4	22.37	1	22.40	22.40	2.4	10,337	0.02%
2023/06/14	0.1	22.40	1	22.40	22.45	-0.9	10,473	-0.01%
2023/06/13	4.1	22.35	5.3	22.39	22.45	-1.2	10,744	-0.01%
2023/06/12	3.1	22.30	1	22.30	22.30	2.1	10,905	0.02%
2023/06/09	10.1	22.26	6.4	22.29	22.25	3.7	11,120	0.03%
2023/06/08	6	22.28	18.3	22.27	22.35	-12.3	11,180	-0.11%
2023/06/07	8.1	22.34	3	22.30	22.40	5.1	11,297	0.05%
2023/06/06	4	22.39	0.6	22.40	22.35	3.4	11,312	0.03%
2023/06/05	6.2	22.38	7.2	22.44	22.40	-1.1	11,368	-0.01%
2023/06/02	4.3	22.21	4.6	22.31	22.30	-0.4	11,361	0.00%
2023/06/01	2.1	22.28	8	22.24	22.20	-5.9	11,280	-0.05%
2023/05/31	10.1	22.25	4.1	22.35	22.25	6	11,234	0.05%
2023/05/30	0	22.25	10	22.29	22.25	-10	10,021	-0.10%
2023/05/29	11.2	22.24	86	22.25	22.20	-74.8	10,002	-0.75%
2023/05/26	12.7	22.19	4	22.35	22.25	8.7	9,945	0.09%
2023/05/25	12.2	22.37	0	0.00	22.30	12.2	9,922	0.12%
2023/05/24	1	22.55	62	22.55	22.55	-61	9,900	-0.62%
2023/05/23	3.7	22.60	10.7	22.60	22.65	-7	9,887	-0.07%
2023/05/22	0.2	22.64	4.4	22.70	22.65	-4.2	9,796	-0.04%
2023/05/19	0.2	22.65	26.1	22.65	22.75	-25.9	9,738	-0.27%
2023/05/18	0	0.00	10.1	22.46	22.55	-10.1	9,576	-0.11%
2023/05/17	0	0.00	5	22.26	22.35	-5	9,499	-0.05%
2023/05/16	1	21.85	3	22.08	22.10	-2	9,301	-0.02%
2023/05/15	9.7	21.83	3	21.88	21.95	6.7	9,289	0.07%
2023/05/12	9.3	21.97	94	21.96	21.90	-84.7	9,310	-0.91%
2023/05/11	11	22.10	1.5	22.12	22.10	9.5	9,303	0.10%
2023/05/10	9.1	22.07	12	22.13	22.20	-2.9	9,272	-0.03%
2023/05/09	6.1	21.99	11	22.00	22.05	-4.9	9,211	-0.05%
2023/05/08	15.1	21.95	46.1	22.04	22.00	-31	9,272	-0.33%
2023/05/05	4	21.98	7	21.97	22.00	-3	9,200	-0.03%
2023/05/04	13	21.92	7	21.99	21.95	6	9,216	0.07%
2023/05/03	19	21.86	3.4	21.90	21.85	15.6	9,195	0.17%
2023/05/02	15.1	21.83	23.2	21.83	21.90	-8.1	9,429	-0.09%
2023/04/28	265.7	21.86	447.4	21.69	21.90	-181.7	9,633	-1.89%	大買/大賣/鉅額交易
2023/04/27	62	22.75	0	0.00	22.80	62	8,832	0.70%
2023/04/26	0	22.90	16	22.89	22.95	-16	8,896	-0.18%
2023/04/25	5.1	22.87	24	22.82	22.80	-18.9	8,962	-0.21%
2023/04/24	0	0.00	6.7	22.81	22.85	-6.7	9,083	-0.07%
2023/04/21	0	0.00	9	22.76	22.80	-9	9,307	-0.10%
2023/04/20	1.8	22.77	0	0.00	22.75	1.8	9,398	0.02%
2023/04/19	0	0.00	1	22.85	22.80	-1	9,707	-0.01%
2023/04/18	5	22.66	0	22.70	22.70	5	9,668	0.05%
2023/04/17	0.2	22.73	8.7	22.75	22.70	-8.5	9,663	-0.09%
2023/04/14	0	0.00	15.6	22.77	22.80	-15.6	9,598	-0.16%
2023/04/13	1.1	22.56	6	22.66	22.70	-4.9	9,682	-0.05%
2023/04/12	6.5	22.65	23	22.68	22.55	-16.5	9,657	-0.17%
2023/04/11	1	22.60	33.5	22.60	22.65	-32.5	9,705	-0.33%
2023/04/10	0.1	22.50	15.9	22.45	22.50	-15.8	9,680	-0.16%
2023/04/07	1	22.50	0	0.00	22.45	1	9,662	0.01%
2023/04/06	10	22.24	13	22.46	22.50	-3	9,663	-0.03%
2023/03/31	1	22.40	22.3	22.42	22.35	-21.3	9,602	-0.22%
2023/03/30	9.1	22.16	3.1	22.20	22.20	6	9,499	0.06%
2023/03/29	0	0.00	16.2	22.26	22.30	-16.2	9,525	-0.17%
2023/03/28	9.1	22.12	62.3	22.20	22.15	-53.2	9,641	-0.55%
2023/03/27	11.2	22.11	4	22.05	22.10	7.2	9,761	0.07%
2023/03/24	8.3	21.97	9	22.11	22.10	-0.7	9,921	-0.01%
2023/03/23	50	21.92	1.1	21.99	22.05	48.9	9,859	0.50%
2023/03/22	13.1	21.97	9	21.99	22.05	4.1	9,783	0.04%
2023/03/21	15	21.76	22	21.79	21.75	-7	9,835	-0.07%
2023/03/20	26.9	21.44	60.7	21.47	21.45	-33.8	9,787	-0.35%
2023/03/17	25.1	21.60	4	21.69	21.65	21.1	9,778	0.22%
2023/03/16	111.6	21.55	23.7	21.63	21.55	87.9	9,654	0.91%	大買/
2023/03/15	78.2	22.08	0	0.00	21.95	78.2	9,537	0.82%
2023/03/14	150.5	22.16	31	22.15	22.15	119.5	9,431	1.27%	大買/鉅額交易
2023/03/13	19.3	22.41	25	22.50	22.50	-5.7	9,221	-0.06%
2023/03/10	36.7	22.64	20	22.65	22.60	16.7	9,132	0.18%
2023/03/09	19.2	22.80	22	22.80	22.80	-2.8	9,110	-0.03%
2023/03/08	15.6	22.92	0	0.00	22.90	15.6	9,380	0.17%
2023/03/07	10.1	23.00	28	23.00	23.05	-17.9	9,353	-0.19%
2023/03/06	0.3	22.87	8.5	22.96	22.90	-8.2	9,487	-0.09%
2023/03/03	13.1	22.75	20.1	22.78	22.75	-7	9,570	-0.07%
2023/03/02	5.2	22.76	0	0.00	22.75	5.2	9,626	0.05%
2023/03/01	10.1	22.80	1	22.70	22.85	9.1	9,629	0.09%
2023/02/24	0	0.00	1	22.90	22.85	-1	9,437	-0.01%
2023/02/22	4	22.78	0	22.83	22.95	4	9,382	0.04%
2023/02/21	4.9	22.81	0	0.00	22.85	4.9	9,365	0.05%
2023/02/20	1	22.95	7.1	23.00	23.00	-6.1	9,470	-0.06%
2023/02/17	5.8	22.85	8	22.94	22.90	-2.2	9,558	-0.02%
2023/02/16	6	22.82	2.1	22.85	22.80	3.9	9,756	0.04%
2023/02/15	12.1	22.78	10	22.85	22.75	2.1	9,975	0.02%
2023/02/14	0.9	22.85	23.3	22.94	23.00	-22.4	9,927	-0.23%
2023/02/13	5.2	22.66	5	22.73	22.75	0.2	9,939	0.00%
2023/02/10	11.7	22.64	2	22.65	22.70	9.7	9,897	0.10%
2023/02/09	13.6	22.56	0	0.00	22.55	13.6	9,857	0.14%
2023/02/08	11.1	22.61	53	22.66	22.60	-41.9	9,868	-0.42%
2023/02/07	6.2	22.60	0	0.00	22.60	6.2	9,878	0.06%
2023/02/06	38.4	22.63	11	22.73	22.60	27.4	9,844	0.28%
2023/02/03	105	22.80	14.2	22.80	22.75	90.8	9,790	0.93%	大買/
2023/02/02	14.2	22.78	1	22.90	22.80	13.2	9,861	0.13%
2023/02/01	6	22.85	4.8	22.90	22.90	1.2	9,863	0.01%
2023/01/31	59.5	22.85	0.3	22.95	22.75	59.2	9,935	0.60%
2023/01/30	44.1	22.93	39	23.37	23.40	5.1	9,757	0.05%
2023/01/17	60.5	22.96	1	23.10	22.95	59.5	9,472	0.63%
2023/01/16	2	22.95	10	23.16	23.20	-8	9,417	-0.08%
2023/01/13	135	22.86	3.8	22.89	22.80	131.2	9,417	1.39%	大買/鉅額交易
2023/01/12	108.1	23.09	9	23.02	22.85	99.1	9,548	1.04%	大買/
2023/01/11	16.4	23.28	4	23.34	23.20	12.4	9,506	0.13%
2023/01/10	8.3	23.23	10	23.44	23.50	-1.8	9,402	-0.02%
2023/01/09	0	0.00	39.5	23.29	23.40	-39.5	9,458	-0.42%
2023/01/06	1.9	22.75	5.3	22.77	22.80	-3.4	9,312	-0.04%
2023/01/05	20	22.65	28	22.68	22.65	-8	9,545	-0.08%
2023/01/04	4	22.63	1	22.65	22.65	3	9,605	0.03%
2023/01/03	102.2	22.44	118	22.48	22.70	-15.8	9,796	-0.16%	大買/大賣/
2022/12/30	30.1	22.45	36	22.46	22.45	-6	9,725	-0.06%
2022/12/29	67.5	22.25	61	22.20	22.30	6.5	9,801	0.07%
2022/12/28	3	22.48	2	22.55	22.45	1	9,787	0.01%
2022/12/27	5.1	22.64	2	22.70	22.70	3.1	9,878	0.03%
2022/12/26	3.1	22.50	0	22.60	22.60	3.1	10,009	0.03%
2022/12/23	23.4	22.53	2	22.65	22.50	21.4	10,149	0.21%
2022/12/22	1	22.70	5.5	22.72	22.75	-4.5	10,289	-0.04%
2022/12/21	2	22.60	0.2	22.80	22.65	1.8	10,575	0.02%
2022/12/20	2	22.60	28	22.76	22.80	-26	10,693	-0.24%
2022/12/19	4	22.49	14	22.66	22.85	-10	10,666	-0.09%
2022/12/16	6.1	22.52	13	22.66	22.65	-6.9	10,580	-0.07%
2022/12/15	0.1	22.65	0	22.63	22.70	0.1	10,575	0.00%
2022/12/14	0	0.00	14.1	22.66	22.70	-14.1	10,663	-0.13%
2022/12/13	97.1	22.58	0.1	22.45	22.35	97	10,604	0.91%
2022/12/12	2	22.50	0	0.00	22.70	2	10,535	0.02%
2022/12/09	6.1	22.45	11.1	22.65	22.65	-5	10,887	-0.05%
2022/12/08	0	22.45	1	22.55	22.55	-1	10,891	-0.01%
2022/12/07	1	22.60	34	22.53	22.60	-33	10,969	-0.30%
2022/12/06	15.8	22.17	4	22.33	22.05	11.8	10,870	0.11%
2022/12/05	6	22.27	2	22.35	22.25	4	10,831	0.04%
2022/12/02	18	22.46	0.6	22.59	22.40	17.4	10,830	0.16%
2022/12/01	3	22.57	67.1	22.57	22.80	-64.1	10,914	-0.59%
2022/11/30	1	22.64	138.1	22.56	22.70	-137	10,886	-1.26%	大賣/鉅額交易
2022/11/29	2.1	22.00	8	22.31	22.35	-5.9	10,564	-0.06%
2022/11/28	17	21.92	16	22.11	22.05	1	10,557	0.01%
2022/11/25	3.2	22.16	3	22.25	22.25	0.2	10,528	0.00%
2022/11/24	46.1	22.30	14	22.29	22.35	32.1	10,496	0.31%
2022/11/23	0	0.00	122	22.01	22.00	-122	10,513	-1.16%	大賣/鉅額交易
2022/11/22	1	21.70	7	21.81	21.95	-6	10,544	-0.06%
2022/11/21	8.2	21.52	5	21.70	21.80	3.2	10,534	0.03%
2022/11/18	13.3	21.70	5.1	21.80	21.70	8.2	10,464	0.08%
2022/11/17	4.4	21.91	0	0.00	21.95	4.4	10,427	0.04%
2022/11/16	32.3	22.09	0.8	22.15	22.05	31.4	10,485	0.30%
2022/11/15	45	22.04	27	22.29	22.35	18	10,420	0.17%
2022/11/14	22	22.20	6.2	22.19	22.25	15.8	10,356	0.15%
2022/11/11	0	0.00	18.3	22.13	22.25	-18.3	10,158	-0.18%
2022/11/10	5.5	21.61	0	0.00	21.60	5.5	10,015	0.05%
2022/11/09	2.3	21.76	3	21.78	21.85	-0.7	10,054	-0.01%
2022/11/08	0	21.50	4	21.54	21.60	-4	10,101	-0.04%
2022/11/07	21.4	21.35	11	21.39	21.40	10.4	10,256	0.10%
2022/11/04	0.7	21.29	2	21.05	21.30	-1.3	10,652	-0.01%
2022/11/03	23.3	20.85	0	0.00	20.85	23.3	11,339	0.21%
2022/11/02	0.3	21.35	0	0.00	21.10	0.3	11,642	0.00%
2022/11/01	0	21.15	6	21.35	21.40	-6	11,798	-0.05%
2022/10/31	1	21.20	0	0.00	21.05	1	11,907	0.01%
2022/10/28	0	0.00	1	21.15	21.05	-1	11,889	-0.01%
2022/10/27	1.1	21.16	0.6	21.31	21.15	0.5	11,929	0.00%
2022/10/26	2	21.20	161	21.34	21.20	-159	11,905	-1.34%	大賣/鉅額交易
2022/10/25	0.2	21.15	60.1	21.05	21.10	-59.9	11,906	-0.50%
2022/10/24	0	20.91	39.9	21.07	20.80	-39.9	11,924	-0.33%
2022/10/21	0.1	20.75	150	20.74	20.80	-150	11,941	-1.26%	大賣/鉅額交易
2022/10/20	4.8	19.95	2.3	20.26	20.40	2.5	11,971	0.02%
2022/10/19	2	20.38	15.1	20.40	20.30	-13.1	11,752	-0.11%
2022/10/18	174.1	20.52	12	20.53	20.55	162.1	11,730	1.38%	大買/鉅額交易
2022/10/17	33.6	20.35	1	20.35	20.45	32.6	11,714	0.28%
2022/10/14	92.4	20.85	2.3	21.00	20.80	90.1	11,648	0.77%
2022/10/13	58.6	21.04	54.9	21.05	20.80	3.7	11,588	0.03%
2022/10/12	6.2	21.59	5	21.53	21.60	1.2	11,377	0.01%
2022/10/11	41.5	21.52	26	21.57	21.50	15.5	11,351	0.14%
2022/10/07	8.9	22.13	0	0.00	22.00	8.9	11,329	0.08%
2022/10/06	1	22.15	5	22.15	22.30	-4	11,316	-0.04%
2022/10/05	5	22.15	0	0.00	22.10	5	11,381	0.04%
2022/10/04	2.2	22.10	0	0.00	22.25	2.2	11,423	0.02%
2022/10/03	10.8	22.10	11	22.12	22.05	-0.2	11,352	0.00%
2022/09/30	7.5	22.32	1	22.20	22.25	6.5	11,278	0.06%
2022/09/29	24.1	22.46	5.8	22.55	22.50	18.3	11,213	0.16%
2022/09/28	5.5	22.34	99	22.23	22.45	-93.5	11,165	-0.84%
2022/09/27	9.8	22.48	12.1	22.41	22.50	-2.3	10,951	-0.02%
2022/09/26	12.5	22.56	16	22.55	22.55	-3.5	10,916	-0.03%
2022/09/23	22.3	22.82	4	22.88	22.80	18.3	10,906	0.17%
2022/09/22	32.5	22.75	13	22.81	22.80	19.4	10,989	0.18%
2022/09/21	8.3	23.07	0	0.00	23.05	8.3	10,889	0.08%
2022/09/20	4	23.14	11	23.20	23.15	-7	10,823	-0.06%
2022/09/19	37.6	23.16	0	0.00	23.10	37.6	10,861	0.35%
2022/09/16	6.1	22.95	68.1	23.26	23.40	-62	10,897	-0.57%
2022/09/15	7.6	22.91	18.1	23.07	23.10	-10.5	10,618	-0.10%
2022/09/14	22.1	22.90	2	22.95	22.90	20.1	10,586	0.19%
2022/09/13	2	23.20	13.2	23.28	23.20	-11.2	10,705	-0.11%
2022/09/12	114.5	23.10	32	23.17	23.25	82.5	10,856	0.76%	大買/
2022/09/08	18.9	22.89	10	22.91	23.00	8.9	10,992	0.08%
2022/09/07	23.3	22.85	3.7	22.91	22.80	19.6	11,111	0.18%
2022/09/06	8	23.09	54.2	23.14	23.20	-46.2	11,126	-0.42%
2022/09/05	0	0.00	21	22.83	22.95	-21	11,106	-0.19%
2022/09/02	51	22.82	4	22.88	22.75	47	11,255	0.42%
2022/09/01	19	22.85	16	22.90	22.85	3	11,220	0.03%
2022/08/31	0	23.05	8.2	23.21	23.25	-8.2	11,099	-0.07%
2022/08/30	8	22.87	41.4	23.02	23.00	-33.4	11,025	-0.30%
2022/08/29	41.2	22.93	3.7	22.98	22.95	37.5	10,973	0.34%
2022/08/26	3.6	23.17	13.7	23.21	23.20	-10.1	10,937	-0.09%
2022/08/25	1	23.10	9	23.06	23.15	-8	10,978	-0.07%
2022/08/24	14.1	22.90	1.3	22.96	22.85	12.8	11,046	0.12%
2022/08/23	50.1	22.94	0	0.00	22.90	50.1	11,387	0.44%
2022/08/22	10.6	23.13	2	23.15	23.20	8.6	11,472	0.07%
2022/08/19	12	23.30	3.2	23.40	23.35	8.8	11,564	0.08%
2022/08/18	0.4	23.50	0	0.00	23.45	0.4	11,625	0.00%
2022/08/17	2.5	23.53	21.2	23.60	23.60	-18.7	11,800	-0.16%
2022/08/16	17.2	23.57	9	23.51	23.55	8.2	11,829	0.07%
2022/08/15	12.2	23.64	18	23.60	23.60	-5.8	11,918	-0.05%
2022/08/12	103.2	23.50	125	23.55	23.60	-21.8	12,000	-0.18%	大買/大賣/
2022/08/11	45.7	23.18	33.6	23.24	23.40	12.1	12,096	0.10%
2022/08/10	22.8	24.31	117	24.32	24.35	-94.2	11,935	-0.79%	大賣/
2022/08/09	3	23.78	441.1	23.80	23.90	-438.1	11,262	-3.89%	大賣/鉅額交易
2022/08/08	6	23.43	306.5	23.39	23.50	-300.5	11,028	-2.72%	大賣/鉅額交易
2022/08/05	190.2	22.95	30	23.26	23.30	160.2	11,019	1.45%	大買/鉅額交易
2022/08/04	235	22.93	27.2	23.07	22.95	207.8	11,111	1.87%	大買/鉅額交易
2022/08/03	26	22.94	16	22.97	23.00	10	11,125	0.09%
2022/08/02	14.2	22.95	5.1	23.12	23.10	9.1	11,197	0.08%
2022/08/01	7.1	23.23	251.5	23.31	23.25	-244.4	11,344	-2.15%	大賣/鉅額交易
2022/07/29	20	22.97	76	23.02	23.10	-56	11,403	-0.49%
2022/07/28	7	23.05	21.8	23.05	23.05	-14.8	11,334	-0.13%
2022/07/27	0.2	22.55	241	22.65	22.80	-240.9	11,227	-2.15%	大賣/鉅額交易
2022/07/26	7	22.29	0	22.40	22.35	7	11,148	0.06%
2022/07/25	3	22.30	13.1	22.30	22.35	-10.1	11,188	-0.09%
2022/07/22	9	22.15	0	0.00	22.15	9	11,362	0.08%
2022/07/21	1	21.75	18	21.95	22.10	-17	11,500	-0.15%
2022/07/20	31.2	21.86	16	22.02	21.70	15.2	11,645	0.13%
2022/07/19	3	21.73	6	21.83	21.75	-3	11,751	-0.03%
2022/07/18	6	21.57	4.3	21.68	21.75	1.7	11,891	0.01%
2022/07/15	67.3	21.65	4	21.45	21.45	63.3	12,051	0.53%
2022/07/14	10.8	21.96	8	22.00	21.95	2.8	11,957	0.02%
2022/07/13	27.6	21.91	134	21.84	22.00	-106.4	12,006	-0.89%	大賣/鉅額交易
2022/07/12	138.2	21.48	11.1	21.38	21.40	127.1	12,138	1.05%	大買/鉅額交易
2022/07/11	159.3	21.89	12	22.00	21.85	147.3	12,138	1.21%	大買/鉅額交易
2022/07/08	18.5	22.15	1	22.25	22.15	17.5	12,347	0.14%
2022/07/07	17.1	22.07	28	22.16	22.10	-10.9	12,433	-0.09%
2022/07/06	53.1	22.30	7.6	22.28	22.10	45.4	12,479	0.36%
2022/07/05	5.1	22.52	2	22.70	22.65	3.1	12,597	0.02%
2022/07/04	10	22.33	30	22.45	22.40	-20	12,655	-0.16%
2022/07/01	77.1	22.41	15.6	22.48	22.40	61.5	12,965	0.47%
2022/06/30	31.1	22.71	0.8	22.96	22.60	30.3	13,150	0.23%
2022/06/29	18	22.88	48	23.04	23.00	-30	13,125	-0.23%
2022/06/28	10	23.10	21.5	23.11	23.20	-11.5	13,306	-0.09%
2022/06/27	20.1	23.18	27	23.37	23.15	-7	13,520	-0.05%
2022/06/24	50.2	23.07	15	23.20	23.15	35.2	13,498	0.26%
2022/06/23	33.5	22.87	59.2	23.09	22.95	-25.7	13,480	-0.19%
2022/06/22	33.5	22.76	46	22.86	22.85	-12.6	13,471	-0.09%
2022/06/21	2	23.05	68	22.94	23.05	-66	13,560	-0.49%
2022/06/20	48.2	22.52	15	22.59	22.25	33.2	13,523	0.25%
2022/06/17	26.2	22.65	50.7	22.71	22.65	-24.5	13,356	-0.18%
2022/06/16	20.1	23.14	24	23.45	22.90	-3.9	13,196	-0.03%
2022/06/15	19	22.89	17	23.09	23.05	2	13,302	0.02%
2022/06/14	7.1	22.87	25.1	22.97	23.05	-18	13,482	-0.13%
2022/06/13	71.4	22.74	2	22.80	22.75	69.4	13,591	0.51%
2022/06/10	189.7	23.25	0	0.00	23.20	189.7	13,495	1.41%	大買/鉅額交易
2022/06/09	8	23.35	5	23.33	23.45	3	13,551	0.02%
2022/06/08	7	23.35	8	23.39	23.45	-1	13,584	-0.01%
2022/06/07	75.3	23.27	3	23.45	23.25	72.3	13,725	0.53%
2022/06/06	1.1	23.50	0	0.00	23.50	1.1	13,886	0.01%
2022/06/02	14	23.24	15	23.44	23.45	-1	14,224	-0.01%
2022/06/01	80.2	23.72	0	0.00	23.45	80.2	14,595	0.55%
2022/05/31	21	23.69	7.1	23.78	23.80	13.9	14,638	0.09%
2022/05/30	0	0.00	140	23.82	23.95	-140	14,318	-0.98%	大賣/鉅額交易
2022/05/27	3	23.37	121	23.55	23.60	-118	14,332	-0.82%	大賣/鉅額交易
2022/05/26	1	23.15	126.1	23.19	23.15	-125.1	14,417	-0.87%	大賣/鉅額交易
2022/05/25	2	22.85	117	23.13	23.20	-115	14,590	-0.79%	大賣/鉅額交易
2022/05/24	3	22.98	19	22.99	22.90	-16	14,713	-0.11%
2022/05/23	11	22.58	11	22.85	22.85	0	14,608	0.00%
2022/05/20	1	22.55	40	22.63	22.70	-39	14,686	-0.27%
2022/05/19	87.2	22.33	12	22.38	22.40	75.2	14,552	0.52%
2022/05/18	102.1	22.30	102	22.60	22.90	0.1	14,313	0.00%	大買/大賣/
2022/05/17	14	21.88	4	22.05	22.00	10	14,125	0.07%
2022/05/16	8.2	21.76	0	0.00	21.90	8.2	14,122	0.06%
2022/05/13	24.6	21.89	17	21.93	21.90	7.6	14,073	0.05%
2022/05/12	57.8	21.96	25.3	21.93	21.80	32.6	14,082	0.23%
2022/05/11	14.1	22.28	0	0.00	22.35	14.1	13,909	0.10%
2022/05/10	74.5	22.24	54	22.18	22.35	20.5	13,929	0.15%
2022/05/09	165	22.22	40.3	22.29	22.20	124.7	14,031	0.89%	大買/鉅額交易
2022/05/06	62.9	22.76	12	22.75	22.85	50.9	14,106	0.36%
2022/05/05	28.1	23.29	0.1	23.30	23.15	28	14,232	0.20%
2022/05/04	18.4	23.41	1	23.45	23.40	17.4	14,222	0.12%
2022/05/03	25	23.47	30	23.56	23.45	-5	14,444	-0.03%
2022/04/29	1	23.55	16.5	23.67	23.75	-15.5	14,605	-0.11%
2022/04/28	80	23.39	11	23.39	23.50	69	14,821	0.47%
2022/04/27	25.3	23.51	17.9	23.51	23.45	7.3	14,698	0.05%
2022/04/26	29.1	23.73	51	23.62	23.85	-21.9	14,591	-0.15%
2022/04/25	84.9	23.10	13.1	23.17	23.15	71.8	14,463	0.50%
2022/04/22	23	23.27	23	23.54	23.65	0	14,406	0.00%
2022/04/21	79.9	23.46	7.2	23.41	23.40	72.7	14,478	0.50%
2022/04/20	11	23.50	15.4	23.61	23.90	-4.4	14,506	-0.03%
2022/04/19	11	23.71	5.1	23.81	23.60	5.9	14,591	0.04%
2022/04/18	174.6	23.64	28.4	23.48	23.55	146.1	14,840	0.98%	大買/鉅額交易
2022/04/15	42.8	24.22	62	24.30	24.25	-19.2	14,736	-0.13%
2022/04/14	65.7	24.64	43	24.67	24.40	22.7	14,804	0.15%
2022/04/13	6	24.84	14.4	25.00	25.10	-8.4	14,646	-0.06%
2022/04/12	72	24.85	12	24.89	24.90	60	14,592	0.41%
2022/04/11	17	25.10	145.3	25.50	25.05	-128.3	14,518	-0.88%	大賣/鉅額交易
2022/04/08	44.2	24.72	25.3	24.90	25.10	18.9	14,398	0.13%
2022/04/07	62.4	24.94	60.3	24.99	24.60	2.1	14,322	0.01%
2022/04/06	22	24.94	45.7	24.71	25.20	-23.7	13,996	-0.17%
2022/04/01	27.7	24.31	89	24.35	24.40	-61.3	13,831	-0.44%
2022/03/31	35.2	24.22	98.6	24.35	24.35	-63.4	13,738	-0.46%
2022/03/30	13	23.79	166	23.84	23.90	-153	13,523	-1.13%	大賣/鉅額交易
2022/03/29	23.4	23.52	0	0.00	23.45	23.4	13,300	0.18%
2022/03/28	62	23.39	2	23.60	23.60	60	13,273	0.45%
2022/03/25	39.1	23.57	0	0.00	23.65	39.1	13,233	0.30%
2022/03/24	361.5	23.73	21	23.76	23.80	340.5	13,237	2.57%	大買/鉅額交易
2022/03/23	21	23.60	77.2	23.60	23.80	-56.2	13,200	-0.43%
2022/03/22	25	23.28	15	23.18	23.35	10	13,010	0.08%
2022/03/21	151	23.29	12	23.25	23.25	139	13,015	1.07%	大買/鉅額交易
2022/03/18	15	23.20	40.3	23.38	23.30	-25.3	12,995	-0.19%
2022/03/17	18.1	23.17	60.3	23.17	23.15	-42.2	12,807	-0.33%
2022/03/16	15	22.73	21.4	22.83	22.90	-6.4	12,580	-0.05%
2022/03/15	6	22.40	8.1	22.39	22.50	-2.1	12,488	-0.02%
2022/03/14	1	22.40	0	0.00	22.50	1	12,499	0.01%
2022/03/11	10	22.33	10	22.40	22.40	0	12,537	0.00%
2022/03/10	20	22.11	18	22.36	22.45	2	12,579	0.02%
2022/03/09	6.4	21.99	5	21.90	21.90	1.4	12,490	0.01%
2022/03/08	29	21.85	55.8	21.84	21.95	-26.8	12,340	-0.22%
2022/03/07	65	22.07	0	0.00	22.10	65	12,050	0.54%
2022/03/04	1.2	22.66	9	22.60	22.70	-7.9	12,081	-0.06%
2022/03/03	4	22.71	6	22.88	22.75	-2	12,055	-0.02%
2022/03/02	0	0.00	25.2	22.77	22.85	-25.2	12,185	-0.21%
2022/03/01	0	0.00	95	22.15	22.55	-95	12,038	-0.79%
2022/02/25	44.3	22.14	23.6	21.97	22.10	20.7	11,805	0.18%
2022/02/24	20.8	22.29	56	22.19	22.25	-35.2	11,547	-0.30%
2022/02/23	8.1	22.63	42.1	22.65	22.65	-34.1	11,253	-0.30%
2022/02/22	66.2	22.68	0	0.00	22.65	66.2	11,348	0.58%
2022/02/21	6.3	22.76	5	22.75	22.85	1.3	11,268	0.01%
2022/02/18	1	22.90	0	0.00	22.85	1	11,336	0.01%
2022/02/17	9	22.95	8	22.97	23.00	1	11,369	0.01%
2022/02/16	31.5	23.02	32	23.00	22.90	-0.5	11,393	0.00%
2022/02/15	10	22.87	11	22.90	22.80	-1	11,413	-0.01%
2022/02/14	47.1	22.84	11	22.74	22.85	36.1	11,401	0.32%
2022/02/11	2.4	23.15	48.1	23.12	23.20	-45.7	11,318	-0.40%
2022/02/10	4.2	23.09	27.1	23.15	23.20	-22.8	11,283	-0.20%
2022/02/09	25	22.95	33.1	23.15	23.10	-8.1	11,214	-0.07%
2022/02/08	8	22.83	126.7	22.81	22.85	-118.7	10,936	-1.08%	大賣/鉅額交易
2022/02/07	8.5	22.19	17	22.25	22.25	-8.5	10,705	-0.08%
2022/01/26	1	21.90	93	21.85	21.85	-92	10,425	-0.88%
2022/01/25	44.4	21.59	9	21.58	21.70	35.4	10,423	0.34%
2022/01/24	11.2	21.74	88	21.70	21.85	-76.9	10,230	-0.75%
2022/01/21	10.4	21.93	19	22.05	21.95	-8.6	10,129	-0.08%
2022/01/20	0.2	22.30	33.2	22.30	22.30	-33	9,839	-0.33%
2022/01/19	1	22.40	27	22.46	22.40	-26	9,743	-0.27%
2022/01/18	10.1	22.50	22.4	22.46	22.55	-12.4	9,734	-0.13%
2022/01/17	2.5	22.36	41.6	22.39	22.45	-39.1	9,626	-0.41%
2022/01/14	15.7	22.44	98.6	22.48	22.50	-82.9	9,461	-0.88%
2022/01/13	26.4	22.42	147.1	22.42	22.60	-120.7	9,286	-1.30%	大賣/鉅額交易
2022/01/12	15.4	22.17	18	22.24	22.35	-2.6	9,075	-0.03%
2022/01/11	52.3	22.14	274.5	22.14	22.20	-222.3	8,965	-2.48%	大賣/鉅額交易
2022/01/10	39.2	21.71	72.6	21.75	22.00	-33.4	8,682	-0.39%
2022/01/07	6.7	21.59	55.1	21.55	21.60	-48.4	8,566	-0.56%
2022/01/06	0	0.00	14	21.29	21.30	-14	8,414	-0.17%
2022/01/05	20.3	21.15	14.1	21.15	21.20	6.2	8,343	0.07%
2022/01/04	5.2	21.05	120.2	21.05	21.10	-115	8,421	-1.37%	大賣/鉅額交易
2022/01/03	17.2	21.14	55	21.24	21.05	-37.8	8,416	-0.45%
2021/12/30	40.2	21.20	25.2	21.27	21.20	15	8,390	0.18%
2021/12/29	40.8	21.21	35.1	21.27	21.25	5.7	8,526	0.07%
2021/12/28	3.6	21.05	50	21.05	21.15	-46.4	8,505	-0.55%
2021/12/27	0	21.00	75.6	20.95	20.95	-75.6	8,505	-0.89%
2021/12/24	12.6	20.91	2	20.95	20.95	10.6	8,742	0.12%
2021/12/23	0.7	20.90	5	20.93	20.95	-4.3	8,790	-0.05%
2021/12/22	40.4	20.85	1	20.85	20.85	39.4	8,956	0.44%
2021/12/21	12	20.87	1.2	20.86	20.90	10.8	9,031	0.12%
2021/12/20	20	20.87	0.8	20.90	20.80	19.2	9,052	0.21%
2021/12/17	4	20.92	39	20.90	21.00	-35	9,043	-0.39%
2021/12/16	26.6	20.82	57	20.81	20.80	-30.4	9,053	-0.34%
2021/12/15	35.8	20.84	1.2	20.90	20.80	34.6	9,468	0.37%
2021/12/14	54.3	20.87	16.7	20.89	20.95	37.6	9,842	0.38%
2021/12/13	27.2	21.07	5	21.12	21.05	22.2	10,125	0.22%
2021/12/10	7	21.00	3.8	21.01	21.00	3.2	10,328	0.03%
2021/12/09	29	20.89	24	20.98	21.00	5	10,456	0.05%
2021/12/08	3.7	20.86	12	20.80	20.90	-8.3	10,635	-0.08%
2021/12/07	2	20.75	9	20.75	20.80	-7	10,683	-0.07%
2021/12/06	0.3	20.78	1	20.75	20.70	-0.7	10,698	-0.01%
2021/12/03	1.1	20.60	5	20.64	20.60	-3.9	10,788	-0.04%
2021/12/02	3.1	20.55	50.1	20.49	20.55	-47	10,753	-0.44%
2021/12/01	21	20.30	20	20.55	20.60	1	10,836	0.01%
2021/11/30	26.3	20.35	4	20.55	20.20	22.3	10,988	0.20%
2021/11/29	9.1	20.49	41.2	20.50	20.45	-32.1	10,680	-0.30%
2021/11/26	16.4	20.69	0	0.00	20.55	16.4	10,784	0.15%
2021/11/25	40	20.80	14	20.78	20.85	26	10,914	0.24%
2021/11/24	123.4	20.85	0.2	20.85	20.80	123.2	11,235	1.10%	大買/鉅額交易
2021/11/23	72.2	20.83	10	20.80	20.75	62.2	11,761	0.53%
2021/11/22	97.3	20.89	1.1	20.86	20.90	96.1	12,009	0.80%
2021/11/19	97.1	21.16	13	21.06	20.95	84.1	12,108	0.69%
2021/11/18	1.8	21.20	4.3	21.25	21.20	-2.5	12,194	-0.02%
2021/11/17	121	21.00	5.3	21.07	21.10	115.7	12,132	0.95%	大買/鉅額交易
2021/11/16	66.9	20.95	2.2	20.90	20.95	64.8	12,146	0.53%
2021/11/15	54.3	20.96	6	20.96	20.90	48.3	12,319	0.39%
2021/11/12	98.5	20.74	24.3	20.75	20.75	74.2	12,284	0.60%
2021/11/11	15.5	20.55	4	20.60	20.50	11.5	12,409	0.09%
2021/11/10	23	20.53	11.4	20.45	20.60	11.6	12,565	0.09%
2021/11/09	0	0.00	0.3	20.40	20.45	-0.3	12,575	0.00%
2021/11/08	0.1	20.45	1	20.40	20.40	-1	12,673	-0.01%
2021/11/05	1.4	20.33	2	20.35	20.35	-0.6	12,833	0.00%
2021/11/04	7.5	20.33	1	20.40	20.30	6.5	12,860	0.05%
2021/11/03	3	20.35	0.1	20.45	20.40	2.9	12,953	0.02%
2021/11/02	2.5	20.38	2	20.45	20.45	0.5	13,079	0.00%
2021/11/01	5.5	20.36	2	20.35	20.35	3.5	13,153	0.03%
2021/10/29	5.3	20.35	0.3	20.40	20.35	4.9	13,166	0.04%
2021/10/28	5.1	20.34	4	20.40	20.40	1.1	13,083	0.01%
2021/10/27	15.1	20.39	6	20.48	20.35	9.1	13,141	0.07%
2021/10/26	11.9	20.45	17	20.46	20.50	-5.1	13,242	-0.04%
2021/10/25	2.3	20.33	50	20.30	20.35	-47.7	13,196	-0.36%
2021/10/22	389.9	20.34	1.1	20.40	20.30	388.8	13,305	2.92%	大買/鉅額交易
2021/10/21	2.5	20.36	6	20.40	20.35	-3.6	13,380	-0.03%
2021/10/20	7	20.26	12	20.31	20.35	-5	13,479	-0.04%
2021/10/19	28.3	20.29	5	20.31	20.25	23.3	13,555	0.17%
2021/10/18	14.9	20.32	38	20.29	20.30	-23.1	13,762	-0.17%
2021/10/15	5.1	20.12	6.8	20.16	20.20	-1.7	13,910	-0.01%
2021/10/14	2.2	20.20	42	20.17	20.05	-39.8	13,957	-0.29%
2021/10/13	34.1	20.13	487.2	20.10	20.10	-453.1	14,078	-3.22%	大賣/鉅額交易
2021/10/12	131	20.04	27.7	20.07	20.10	103.3	14,197	0.73%	大買/鉅額交易
2021/10/08	21.5	20.19	0.2	20.30	20.15	21.2	14,142	0.15%
2021/10/07	17	20.26	0	0.00	20.30	17	14,243	0.12%
2021/10/06	13.1	20.08	219	20.08	20.20	-205.9	14,303	-1.44%	大賣/鉅額交易
2021/10/05	92.1	20.15	1	20.15	20.10	91.1	14,382	0.63%
2021/10/04	5	20.17	152.6	20.21	20.20	-147.6	14,455	-1.02%	大賣/鉅額交易
2021/10/01	59	20.15	30.1	20.25	20.25	28.9	14,398	0.20%
2021/09/30	159.1	20.27	12	20.40	20.40	147.1	14,205	1.04%	大買/鉅額交易
2021/09/29	118.1	20.29	18	20.28	20.35	100.1	14,165	0.71%	大買/
2021/09/28	49.1	20.41	9.1	20.40	20.45	40	14,079	0.28%
2021/09/27	11	20.57	0	0.00	20.55	11	14,037	0.08%
2021/09/24	19	20.54	1.1	20.60	20.55	17.9	14,010	0.13%
2021/09/23	58.1	20.25	15	20.41	20.45	43.1	13,983	0.31%
2021/09/22	72.1	20.13	13	20.10	20.15	59.1	13,981	0.42%
2021/09/17	29.5	20.46	8	20.55	20.50	21.5	13,614	0.16%
2021/09/16	28.1	20.52	18	20.53	20.55	10.1	13,223	0.08%
2021/09/15	42.5	21.10	184.1	21.11	21.10	-141.6	12,919	-1.10%	大賣/鉅額交易
2021/09/14	61	21.12	154.1	21.14	21.15	-93.1	12,725	-0.73%	大賣/
2021/09/13	57.3	21.03	215.6	21.03	21.05	-158.3	12,555	-1.26%	大賣/鉅額交易
2021/09/10	40.3	20.81	20	20.90	20.95	20.3	12,417	0.16%
2021/09/09	2.5	20.80	12	20.89	20.80	-9.5	12,590	-0.08%
2021/09/08	30.1	20.88	52.4	20.90	20.90	-22.4	12,510	-0.18%
2021/09/07	10.2	20.85	30	20.85	20.90	-19.9	12,485	-0.16%
2021/09/06	5	20.98	80	20.96	20.95	-75	12,482	-0.60%
2021/09/03	3	20.85	23.1	20.81	20.95	-20.1	12,341	-0.16%
2021/09/02	22.4	20.52	41	20.56	20.65	-18.7	12,183	-0.15%
2021/09/01	109	20.68	19	20.65	20.60	90	12,052	0.75%	大買/
2021/08/31	2	20.60	57.1	20.86	20.90	-55.1	11,840	-0.47%
2021/08/30	47.3	20.53	134.2	20.58	20.70	-86.8	11,577	-0.75%	大賣/
2021/08/27	0	0.00	301.3	20.30	20.45	-301.3	11,224	-2.68%	大賣/鉅額交易
2021/08/26	0.7	19.95	14	19.91	19.95	-13.3	10,698	-0.12%
2021/08/25	1.9	19.85	80	19.82	19.90	-78.1	10,523	-0.74%
2021/08/24	0.9	19.60	62	19.67	19.80	-61.1	10,427	-0.59%
2021/08/23	4.5	19.53	2.4	19.56	19.50	2.1	10,279	0.02%
2021/08/20	30.4	19.48	45	19.62	19.60	-14.6	10,324	-0.14%
2021/08/19	45.5	19.52	14	19.50	19.50	31.5	10,540	0.30%
2021/08/18	9.9	19.63	14.2	19.66	19.75	-4.3	10,374	-0.04%
2021/08/17	11.2	19.52	35.1	19.64	19.75	-23.9	10,361	-0.23%
2021/08/16	17.2	19.54	123.6	19.62	19.60	-106.4	10,193	-1.04%	大賣/鉅額交易
2021/08/13	28.1	19.70	52.2	19.70	19.70	-24.1	10,051	-0.24%
2021/08/12	0	19.75	1	19.70	19.80	-1	10,022	-0.01%
2021/08/11	0	19.75	278.7	19.75	19.80	-278.7	9,922	-2.81%	大賣/鉅額交易
2021/08/10	14.2	19.60	5.9	19.63	19.65	8.3	9,839	0.08%
2021/08/09	29	19.53	38	19.68	19.75	-9	10,120	-0.09%
2021/08/06	14	19.57	139	19.66	19.70	-125	10,091	-1.24%	大賣/鉅額交易
2021/08/05	19.5	19.62	93	19.63	19.70	-73.6	10,269	-0.72%
2021/08/04	5	19.50	16.6	19.55	19.55	-11.6	10,852	-0.11%
2021/08/03	6.4	19.42	17.6	19.47	19.50	-11.2	11,048	-0.10%
2021/08/02	1.2	19.35	8.9	19.42	19.50	-7.7	11,217	-0.07%
2021/07/30	119.3	19.30	42.1	19.36	19.30	77.3	11,201	0.69%	大買/
2021/07/29	0.1	19.35	16	19.41	19.45	-16	11,192	-0.14%
2021/07/28	8.1	19.24	34	19.23	19.35	-26	11,299	-0.23%
2021/07/27	73.1	19.35	34	19.35	19.40	39.1	11,570	0.34%
2021/07/26	11.3	19.40	72.1	19.48	19.35	-60.9	11,866	-0.51%
2021/07/23	4.2	19.47	63.1	19.53	19.45	-58.9	11,931	-0.49%
2021/07/22	0	0.00	60.1	19.37	19.45	-60.1	12,126	-0.50%
2021/07/21	8.5	19.12	59.8	19.09	19.15	-51.3	12,493	-0.41%
2021/07/20	27	19.07	79	19.10	19.05	-52	12,603	-0.41%
2021/07/19	67.7	19.05	38.1	19.13	19.20	29.6	12,564	0.24%
2021/07/16	3.7	19.06	52.4	19.04	19.10	-48.7	12,609	-0.39%
2021/07/15	39	18.95	14.1	18.96	19.00	24.9	12,598	0.20%
2021/07/14	19	18.97	156.3	18.97	18.95	-137.3	12,695	-1.08%	大賣/鉅額交易
2021/07/13	224.3	18.95	34	18.95	19.00	190.3	12,744	1.49%	大買/鉅額交易
2021/07/12	68.4	18.92	44.5	18.89	18.80	23.9	12,765	0.19%
2021/07/09	71	18.45	6.2	18.60	18.65	64.8	12,795	0.51%
2021/07/08	3	18.60	11	18.60	18.60	-8	12,882	-0.06%
2021/07/07	5	18.55	50	18.51	18.60	-45	13,004	-0.35%
2021/07/06	15	18.51	30.9	18.52	18.60	-15.9	13,095	-0.12%
2021/07/05	3	18.40	17	18.46	18.40	-14	13,124	-0.11%
2021/07/02	5	18.30	17	18.38	18.30	-12	13,086	-0.09%
2021/07/01	5	18.40	3	18.40	18.35	2	13,130	0.02%
2021/06/30	7	18.48	0.3	18.40	18.45	6.7	13,210	0.05%
2021/06/29	20	18.45	12	18.49	18.40	8	13,254	0.06%
2021/06/28	0	0.00	24	18.50	18.55	-24	13,360	-0.18%
2021/06/25	0.1	18.35	15	18.40	18.45	-14.9	13,526	-0.11%
2021/06/24	3.5	18.30	7	18.39	18.30	-3.6	13,573	-0.03%
2021/06/23	70.4	18.30	59	18.27	18.25	11.4	13,662	0.08%
2021/06/22	8.1	18.13	22	18.11	18.20	-14	13,625	-0.10%
2021/06/21	10.9	18.03	7	18.04	18.10	3.9	13,658	0.03%
2021/06/18	19	18.13	1.1	18.17	18.10	17.9	13,578	0.13%
2021/06/17	1.4	18.23	5	18.20	18.25	-3.6	13,394	-0.03%
2021/06/16	2	18.25	128.8	18.25	18.35	-126.8	13,596	-0.93%	大賣/鉅額交易
2021/06/15	11	18.25	13.3	18.25	18.30	-2.2	13,561	-0.02%
2021/06/11	12	18.29	26	18.31	18.25	-14	13,704	-0.10%
2021/06/10	300	18.20	0	0.00	18.30	300	13,905	2.16%	大買/鉅額交易
2021/06/09	6.2	18.16	0	0.00	18.20	6.2	13,931	0.04%
2021/06/08	0	0.00	5	18.30	18.30	-5	13,996	-0.04%
2021/06/07	1.5	18.26	57	18.20	18.20	-55.6	14,185	-0.39%
2021/06/04	6.6	18.33	1.5	18.32	18.30	5.1	14,237	0.04%
2021/06/02	6	18.42	22.1	18.42	18.40	-16.1	14,503	-0.11%
2021/06/01	4.4	18.25	5	18.25	18.30	-0.6	14,492	0.00%
2021/05/31	20	18.24	30	18.21	18.25	-10	14,649	-0.07%
2021/05/28	6.1	18.16	13	18.16	18.15	-6.9	14,824	-0.05%
2021/05/27	15.1	17.99	50	18.03	18.15	-35	14,871	-0.24%
2021/05/26	24	18.07	12.9	18.10	18.10	11.1	14,865	0.07%
2021/05/25	13	18.01	4.1	18.08	18.00	8.9	14,969	0.06%
2021/05/24	9.1	17.97	7	17.96	17.95	2.1	15,054	0.01%
2021/05/21	5.2	17.95	37	18.10	18.05	-31.8	15,186	-0.21%
2021/05/20	7.6	17.86	11.2	17.91	17.85	-3.6	15,259	-0.02%
2021/05/19	20.1	17.93	11	18.05	17.90	9.1	15,291	0.06%
2021/05/18	22	18.02	7.7	18.04	18.05	14.3	15,376	0.09%
2021/05/17	49.3	17.69	206.7	17.74	17.60	-157.4	15,525	-1.01%	大賣/鉅額交易
2021/05/14	86	17.91	7	17.97	18.05	79	15,264	0.52%
2021/05/13	30	17.97	75.2	17.96	17.85	-45.2	15,148	-0.30%
2021/05/12	195.3	17.96	216	18.44	17.95	-20.7	14,846	-0.14%	大買/大賣/
2021/05/11	66	18.85	146	18.81	18.70	-80	14,208	-0.56%	大賣/
2021/05/10	56.3	19.07	211.1	19.05	19.10	-154.8	14,073	-1.10%	大賣/鉅額交易
2021/05/07	26	18.92	102.7	18.92	18.90	-76.7	14,200	-0.54%	大賣/
2021/05/06	170.1	18.85	16	18.79	18.90	154.1	14,360	1.07%	大買/鉅額交易
2021/05/05	257.4	18.57	8	18.53	18.60	249.4	14,349	1.74%	大買/鉅額交易
2021/05/04	44.7	18.61	172.5	18.58	18.55	-127.8	14,263	-0.90%	大賣/鉅額交易
2021/05/03	95.6	18.68	95	18.65	18.70	0.6	13,977	0.00%
2021/04/29	57.5	19.03	21	19.05	19.00	36.5	13,824	0.26%
2021/04/28	93.1	19.07	33.1	19.10	19.10	60	13,688	0.44%
2021/04/27	336.4	19.24	102.1	19.21	19.25	234.3	13,701	1.71%	大買/大賣/鉅額交易
2021/04/26	120.2	19.52	17.9	19.56	19.80	102.3	13,132	0.78%	大買/鉅額交易
2021/04/23	96.1	19.38	24.1	19.41	19.45	72	12,946	0.56%
2021/04/22	86	19.43	150.2	19.46	19.50	-64.2	12,998	-0.49%	大賣/
2021/04/21	47.3	19.49	62.5	19.50	19.45	-15.3	12,883	-0.12%
2021/04/20	18.3	19.53	219	19.55	19.65	-200.7	12,834	-1.56%	大賣/鉅額交易
2021/04/19	33.1	19.40	199.8	19.43	19.50	-166.7	12,726	-1.31%	大賣/鉅額交易
2021/04/16	233	19.19	52.7	19.25	19.25	180.4	12,615	1.43%	大買/鉅額交易
2021/04/15	38.3	19.19	169	19.20	19.20	-130.7	12,660	-1.03%	大賣/鉅額交易
2021/04/14	13	18.98	60	18.95	19.00	-47	12,435	-0.38%
2021/04/13	10.1	18.86	4	18.85	18.80	6.1	12,321	0.05%
2021/04/12	117	18.52	3.9	18.60	18.60	113.1	12,221	0.93%	大買/鉅額交易
2021/04/09	124.2	18.56	15.1	18.57	18.55	109.1	12,179	0.90%	大買/鉅額交易
2021/04/08	17.1	18.66	22	18.65	18.65	-4.9	12,192	-0.04%
2021/04/07	18.1	18.69	25.6	18.70	18.75	-7.5	12,406	-0.06%
2021/04/06	6.9	18.66	120	18.73	18.70	-113.1	12,315	-0.92%	大賣/鉅額交易
2021/04/01	13	18.69	39.5	18.69	18.65	-26.5	12,249	-0.22%
2021/03/31	9.1	18.65	108.2	18.65	18.65	-99.2	12,180	-0.81%	大賣/
2021/03/30	12.1	18.47	67.2	18.55	18.60	-55.1	12,000	-0.46%
2021/03/29	11.2	18.44	14.2	18.45	18.45	-3	11,801	-0.03%
2021/03/26	19.3	18.34	0	0.00	18.35	19.3	11,753	0.16%
2021/03/25	14	18.31	5	18.30	18.35	9	11,694	0.08%
2021/03/24	5.1	18.22	3	18.27	18.25	2.1	11,846	0.02%
2021/03/23	3	18.20	2	18.25	18.20	1	11,824	0.01%
2021/03/22	88.2	18.24	0	18.30	18.20	88.2	11,895	0.74%
2021/03/19	116.3	18.19	17	18.20	18.30	99.3	11,924	0.83%	大買/
2021/03/18	19.4	18.36	0	0.00	18.35	19.4	11,716	0.17%
2021/03/17	87.1	18.41	5.8	18.40	18.40	81.3	11,720	0.69%
2021/03/16	35	18.53	147	18.52	18.55	-112	11,608	-0.96%	大賣/鉅額交易
2021/03/15	32	18.36	28	18.39	18.35	4	11,566	0.03%
2021/03/12	7.5	18.27	39.5	18.30	18.35	-32	11,730	-0.27%
2021/03/11	43.2	18.37	63	18.32	18.30	-19.8	11,793	-0.17%
2021/03/10	20	18.24	21.1	18.30	18.30	-1.1	11,705	-0.01%
2021/03/09	1.4	18.26	45.5	18.26	18.30	-44.1	11,697	-0.38%
2021/03/08	37	18.09	0	18.10	18.00	37	11,582	0.32%
2021/03/05	6	17.98	0.2	18.15	18.05	5.8	11,527	0.05%
2021/03/04	15	17.98	4	18.16	18.15	11	12,006	0.09%
2021/03/03	5	18.15	32	18.25	18.20	-27	11,946	-0.23%
2021/03/02	150	18.05	5.2	18.07	18.00	144.8	11,757	1.23%	大買/鉅額交易
2021/02/26	168.2	18.05	51	18.23	18.15	117.2	11,657	1.01%	大買/鉅額交易
2021/02/25	8.4	18.28	197.2	18.28	18.30	-188.7	11,385	-1.66%	大賣/鉅額交易
2021/02/24	1	18.15	105	18.21	18.20	-104	11,299	-0.92%	大賣/鉅額交易
2021/02/23	3.8	18.07	34.2	18.10	18.15	-30.4	11,252	-0.27%
2021/02/22	11.6	17.94	28.6	17.97	17.90	-17	11,144	-0.15%
2021/02/19	10	17.82	2	17.90	17.90	8	11,139	0.07%
2021/02/18	3	17.93	31	17.92	17.90	-28	11,114	-0.25%
2021/02/17	16.5	17.62	73.4	17.76	17.80	-56.9	11,076	-0.51%
2021/02/05	11.1	17.40	26.7	17.41	17.45	-15.6	10,857	-0.14%
2021/02/04	15.2	17.38	10	17.35	17.40	5.2	10,894	0.05%
2021/02/03	1.9	17.34	16.1	17.34	17.40	-14.2	11,101	-0.13%
2021/02/02	16.8	17.30	6.5	17.24	17.25	10.3	11,225	0.09%
2021/02/01	504.3	17.30	3	17.45	17.20	501.3	11,234	4.46%	大買/鉅額交易
2021/01/29	196.4	17.24	2	17.30	17.15	194.4	11,168	1.74%	大買/鉅額交易
2021/01/28	22.2	17.32	1	17.40	17.30	21.2	10,905	0.19%
2021/01/27	26	17.41	2.3	17.50	17.40	23.7	10,698	0.22%
2021/01/26	8	17.46	9.1	17.43	17.45	-1.1	10,625	-0.01%
2021/01/25	5	17.51	18.5	17.46	17.50	-13.5	10,620	-0.13%
2021/01/22	39.2	17.52	4.9	17.55	17.45	34.4	10,667	0.32%
2021/01/21	16.4	17.62	19	17.76	17.60	-2.6	10,581	-0.02%
2021/01/20	57.2	17.67	10	17.68	17.60	47.2	10,516	0.45%
2021/01/19	6	17.92	31	17.90	17.90	-25	10,212	-0.24%
2021/01/18	7	17.88	3	17.90	17.90	4	10,180	0.04%
2021/01/15	12	17.98	2	18.10	17.95	10	10,097	0.10%
2021/01/14	2.3	18.17	13.8	18.16	18.15	-11.5	10,015	-0.11%
2021/01/13	4.1	18.09	8	18.18	18.15	-3.9	10,011	-0.04%
2021/01/12	8.6	18.09	4.2	18.08	18.05	4.5	10,006	0.04%
2021/01/11	1.8	18.24	14.7	18.28	18.30	-12.8	9,971	-0.13%
2021/01/08	7.3	18.20	10	18.28	18.30	-2.7	9,947	-0.03%
2021/01/07	2	18.05	21.7	18.06	18.10	-19.7	9,772	-0.20%
2021/01/06	13.1	18.04	2	18.05	18.00	11.1	9,778	0.11%
2021/01/05	33	18.10	12	18.12	18.20	21	9,749	0.22%
2021/01/04	51.4	18.20	33	18.14	18.15	18.4	9,757	0.19%
2020/12/31	57	18.30	134	18.26	18.25	-77	9,683	-0.80%	大賣/
2020/12/30	13.2	18.23	74.1	18.10	18.35	-60.9	9,616	-0.63%
2020/12/29	3	17.90	21.8	17.93	17.95	-18.8	9,377	-0.20%
2020/12/28	2	17.85	10	17.89	17.95	-8	9,414	-0.09%
2020/12/25	43	17.90	76.3	17.86	17.90	-33.3	9,421	-0.35%
2020/12/24	5	17.80	0	0.00	17.75	5	9,443	0.05%
2020/12/23	8	17.70	7	17.76	17.70	1	9,477	0.01%
2020/12/22	24	17.79	3.3	17.87	17.75	20.6	9,566	0.22%
2020/12/21	11	17.71	35	17.90	17.95	-24	9,821	-0.24%
2020/12/18	18	17.69	5	17.70	17.65	13	9,876	0.13%
2020/12/17	14	17.74	0	0.00	17.80	14	9,776	0.14%
2020/12/16	2.2	17.76	14	17.77	17.85	-11.8	9,787	-0.12%
2020/12/15	23	17.63	117.9	17.65	17.65	-94.9	9,774	-0.97%	大賣/
2020/12/14	18	17.76	0	0.00	17.75	18	9,665	0.19%
2020/12/11	5.1	17.74	26	17.80	17.75	-21	9,673	-0.22%
2020/12/10	24.8	17.71	42	17.70	17.70	-17.2	9,566	-0.18%
2020/12/09	36.1	17.69	14.7	17.67	17.70	21.4	9,546	0.22%
2020/12/08	118.3	17.86	30.3	17.86	17.80	88	9,439	0.93%	大買/
2020/12/07	2.2	18.06	0	0.00	18.10	2.2	9,191	0.02%
2020/12/04	22.2	18.06	26	18.17	18.20	-3.8	9,112	-0.04%
2020/12/03	23.2	18.01	0.1	18.05	18.05	23.2	9,059	0.26%
2020/12/02	10	18.04	2.3	18.10	18.10	7.7	9,028	0.09%
2020/12/01	11	18.06	5	18.16	18.15	6	9,127	0.07%
2020/11/30	55.2	18.12	1	18.15	18.15	54.2	9,133	0.59%
2020/11/27	45	18.21	2.9	18.25	18.25	42.1	8,684	0.48%
2020/11/26	46.8	18.24	10	18.29	18.35	36.8	8,699	0.42%
2020/11/25	19	18.30	5	18.33	18.25	14	8,971	0.16%
2020/11/24	15.1	18.24	3	18.22	18.25	12.1	8,954	0.14%
2020/11/23	3	18.37	1.7	18.40	18.40	1.3	8,948	0.01%
2020/11/20	52.2	18.38	24	18.34	18.40	28.2	8,892	0.32%
2020/11/19	1.2	18.46	1	18.50	18.55	0.2	8,887	0.00%
2020/11/18	10.8	18.51	8	18.57	18.60	2.8	8,887	0.03%
2020/11/17	12	18.45	7	18.43	18.50	5	8,824	0.06%
2020/11/16	7	18.45	3	18.48	18.50	4	9,026	0.04%
2020/11/13	32.8	18.15	24	18.20	18.30	8.8	9,039	0.10%
2020/11/12	27.1	18.26	6.1	18.32	18.30	21	9,077	0.23%
2020/11/11	10.1	18.49	80	18.48	18.60	-69.9	9,078	-0.77%
2020/11/10	13	18.06	70	18.07	18.15	-57	8,999	-0.63%
2020/11/09	1	17.90	30	17.94	17.95	-29	9,418	-0.31%
2020/11/06	22.2	17.65	21	17.69	17.70	1.2	9,719	0.01%
2020/11/05	1	17.50	6	17.60	17.65	-5	10,049	-0.05%
2020/11/04	5	17.50	6.3	17.49	17.50	-1.3	10,219	-0.01%
2020/11/03	4.1	17.49	3	17.52	17.55	1.1	10,329	0.01%
2020/11/02	1.5	17.22	5	17.38	17.45	-3.5	10,413	-0.03%
2020/10/30	81	17.20	0	0.00	17.20	81	10,425	0.78%
2020/10/29	34.4	17.31	15	17.30	17.25	19.4	10,416	0.19%
2020/10/28	9.1	17.48	3	17.45	17.45	6.1	10,413	0.06%
2020/10/27	2	17.48	0.1	17.55	17.45	1.9	10,478	0.02%
2020/10/26	17.2	17.43	22.1	17.55	17.50	-4.9	10,548	-0.05%
2020/10/23	12.4	17.43	3	17.50	17.40	9.4	10,651	0.09%
2020/10/22	22.4	17.31	1.3	17.43	17.45	21.1	10,777	0.20%
2020/10/21	9	17.33	0	0.00	17.30	9	10,929	0.08%
2020/10/20	13	17.32	0	0.00	17.40	13	10,978	0.12%
2020/10/19	6.4	17.43	2	17.45	17.40	4.4	10,950	0.04%
2020/10/16	12.1	17.45	1	17.55	17.40	11.1	10,964	0.10%
2020/10/15	11.1	17.54	16	17.55	17.50	-5	10,986	-0.05%
2020/10/14	38.9	17.60	1	17.70	17.55	37.9	11,015	0.34%
2020/10/13	23.3	17.59	0	0.00	17.55	23.3	10,979	0.21%
2020/10/12	22	17.79	0.2	17.90	17.80	21.8	10,960	0.20%
2020/10/08	8.9	17.78	0.1	17.85	17.80	8.9	11,029	0.08%
2020/10/07	10	17.84	1	17.85	17.80	9	11,093	0.08%
2020/10/06	0.2	18.00	12.6	17.90	17.90	-12.4	11,200	-0.11%
2020/10/05	5	17.65	2	17.73	17.75	3	11,246	0.03%
2020/09/30	3.3	17.68	4.1	17.85	17.65	-0.8	11,276	-0.01%
2020/09/29	7.3	17.75	6	17.80	17.70	1.3	11,284	0.01%
2020/09/28	1.1	17.71	5.1	17.66	17.75	-4	11,378	-0.04%
2020/09/25	10.1	17.45	17.1	17.47	17.50	-7	11,471	-0.06%
2020/09/24	100.1	17.34	1	17.30	17.25	99.1	11,389	0.87%
2020/09/23	65.7	17.69	0	0.00	17.70	65.7	11,189	0.59%
2020/09/22	34	17.82	7	17.85	17.80	27	11,077	0.24%
2020/09/21	32	17.99	2	17.95	17.95	30	11,089	0.27%
2020/09/18	3.7	18.08	5.4	18.12	18.15	-1.8	11,113	-0.02%
2020/09/17	14.8	18.05	3	18.03	18.00	11.8	11,057	0.11%
2020/09/16	1	18.10	10.6	18.11	18.15	-9.6	11,101	-0.09%
2020/09/15	4	18.15	0	18.25	18.15	3.9	11,089	0.04%
2020/09/14	6	17.98	2.1	18.06	18.10	3.9	11,297	0.03%
2020/09/11	6.6	18.01	0.6	18.15	18.10	6	11,344	0.05%
2020/09/10	5	17.97	0	0.00	18.05	5	11,362	0.04%
2020/09/09	13	17.90	0	0.00	18.00	13	11,490	0.11%
2020/09/08	3	18.02	0	0.00	18.10	3	11,601	0.03%
2020/09/07	4	17.95	2.3	18.03	18.00	1.7	11,831	0.01%
2020/09/04	36.1	17.88	6	17.90	17.80	30.1	11,982	0.25%
2020/09/03	30.2	18.03	0	0.00	18.00	30.2	11,939	0.25%
2020/09/02	30.2	18.01	2	18.00	18.00	28.2	11,980	0.24%
2020/09/01	12.6	18.07	0	0.00	18.05	12.6	11,996	0.11%
2020/08/31	38	18.28	0	0.00	18.05	38	11,938	0.32%
2020/08/28	7	18.39	0	0.00	18.45	7	11,760	0.06%
2020/08/27	28	18.36	5	18.45	18.40	23	11,945	0.19%
2020/08/26	4	18.44	0	0.00	18.50	4	11,945	0.03%
2020/08/25	8	18.48	5	18.45	18.45	3	12,090	0.02%
2020/08/24	10.1	18.47	0	0.00	18.40	10.1	12,362	0.08%
2020/08/21	13	18.58	0	0.00	18.60	13	12,414	0.10%
2020/08/20	72.9	18.55	11	18.50	18.45	61.9	12,423	0.50%
2020/08/19	32.6	18.81	0.3	18.90	18.80	32.3	12,273	0.26%
2020/08/18	4.4	18.82	31.5	18.80	18.90	-27.1	12,200	-0.22%
2020/08/17	12.4	18.77	19	18.79	18.80	-6.6	12,283	-0.05%
2020/08/14	43.6	18.84	5	18.80	18.80	38.6	12,268	0.31%
2020/08/13	85.1	18.87	95	18.79	18.95	-10	12,163	-0.08%
2020/08/12	104.2	20.07	25	20.14	20.15	79.2	11,672	0.68%	大買/
2020/08/11	29.9	20.21	15.3	20.30	20.15	14.6	11,323	0.13%
2020/08/10	55.2	20.27	274.6	20.28	20.30	-219.4	11,058	-1.98%	大賣/鉅額交易
2020/08/07	10	20.40	28.2	20.40	20.40	-18.2	10,928	-0.17%
2020/08/06	5	20.35	77	20.33	20.40	-72	10,860	-0.66%
2020/08/05	1	20.10	3	20.12	20.15	-2	10,867	-0.02%
2020/08/04	22.4	20.00	2	20.05	20.00	20.4	10,947	0.19%
2020/08/03	97	20.08	2	20.00	20.00	95	10,886	0.87%
2020/07/31	4	20.11	20	20.10	20.10	-16	10,802	-0.15%
2020/07/30	1	20.10	32	20.12	20.15	-31	10,800	-0.29%
2020/07/29	12	20.05	39	20.06	20.00	-27	10,778	-0.25%
2020/07/28	16	19.85	18	19.91	19.95	-2	10,876	-0.02%
2020/07/27	56	19.92	3	19.95	19.85	53	11,090	0.48%
2020/07/24	31	20.04	4	20.05	20.00	27	11,168	0.24%
2020/07/23	2	20.10	49	20.10	20.15	-47	11,310	-0.42%
2020/07/22	5	20.15	7	20.19	20.20	-2	11,440	-0.02%
2020/07/21	2.1	20.13	17	20.15	20.20	-14.9	11,520	-0.13%
2020/07/20	5	20.05	38	20.11	20.05	-33	11,536	-0.29%
2020/07/17	84	20.10	8	20.08	20.10	76	11,630	0.65%
2020/07/16	13.1	20.10	0	0.00	20.05	13.1	11,941	0.11%
2020/07/15	3	20.05	1.1	20.11	20.20	1.9	11,980	0.02%
2020/07/14	3	20.03	23	20.05	20.05	-20	12,057	-0.17%
2020/07/13	36.1	20.10	3	20.10	20.05	33.1	12,172	0.27%
2020/07/10	0.2	20.15	25	20.05	20.15	-24.8	12,355	-0.20%
2020/07/09	8.1	20.21	6	20.27	20.20	2.1	12,516	0.02%
2020/07/08	16	20.29	6	20.29	20.35	10	12,750	0.08%
2020/07/07	6	20.30	8	20.24	20.35	-2	12,910	-0.02%
2020/07/06	1	20.50	30	20.40	20.50	-29	12,931	-0.22%
2020/07/03	1	20.15	5	20.16	20.15	-4	12,943	-0.03%
2020/07/02	1	20.05	16	20.07	20.10	-15	13,072	-0.11%
2020/07/01	15	20.03	9.9	20.07	20.05	5.1	13,325	0.04%
2020/06/30	2	20.05	19	19.97	20.00	-17	13,492	-0.13%
2020/06/29	5	19.82	1	19.80	19.90	4	13,603	0.03%
2020/06/24	3	19.93	101	20.00	19.90	-98	13,766	-0.71%	大賣/
2020/06/23	33	19.90	3	19.90	19.90	30	14,052	0.21%
2020/06/22	5	19.83	0	19.95	19.90	5	14,208	0.04%
2020/06/19	5	19.80	10	19.90	19.80	-5	14,771	-0.03%
2020/06/18	7.1	19.92	0	0.00	19.90	7.1	14,923	0.05%
2020/06/17	10	19.95	6	20.00	20.10	4	15,146	0.03%
2020/06/16	20.5	20.00	15	19.93	19.95	5.5	15,907	0.03%
2020/06/15	34	19.70	4	19.75	19.70	30	16,606	0.18%
2020/06/12	35.1	19.71	20.1	19.74	19.80	15	17,069	0.09%
2020/06/11	24.1	20.13	12.5	20.26	20.05	11.5	17,638	0.07%
2020/06/10	0	20.40	38	20.26	20.40	-38	17,954	-0.21%
2020/06/09	7	20.30	8.9	20.32	20.35	-1.9	18,635	-0.01%
2020/06/08	1	20.35	236	20.25	20.35	-235	19,268	-1.22%	大賣/鉅額交易
2020/06/05	12	20.15	2	20.18	20.20	10	19,397	0.05%
2020/06/04	19	20.25	9	20.31	20.25	10	19,814	0.05%
2020/06/03	13	20.20	30.5	20.27	20.30	-17.5	20,194	-0.09%
2020/06/02	15	19.82	18	19.81	19.90	-3	20,134	-0.01%
2020/06/01	7	19.65	17	19.81	19.65	-10	20,134	-0.05%
2020/05/29	8	19.44	0	0.00	19.45	8	20,023	0.04%
2020/05/28	30.1	19.53	106	19.50	19.50	-75.9	19,771	-0.38%	大賣/
2020/05/27	1.1	19.50	8	19.49	19.50	-6.9	20,080	-0.03%
2020/05/26	1	19.30	25.1	19.41	19.40	-24.1	20,220	-0.12%
2020/05/25	9	19.10	1	19.20	19.20	8	20,268	0.04%
2020/05/22	48	19.22	10	19.20	19.10	38	20,435	0.19%
2020/05/21	1.5	19.43	27	19.41	19.40	-25.5	20,539	-0.12%
2020/05/20	2.1	19.33	7	19.31	19.40	-5	20,653	-0.02%
2020/05/19	30.7	19.26	2.1	19.28	19.30	28.7	20,766	0.14%
2020/05/18	9	19.03	1	19.10	19.00	8	20,864	0.04%
2020/05/15	17	19.09	0	0.00	19.00	17	20,810	0.08%
2020/05/14	54	19.09	44	19.09	19.05	10	20,703	0.05%
2020/05/13	8	19.18	4	19.21	19.20	4	20,668	0.02%
2020/05/12	9	19.19	0.3	19.30	19.15	8.7	20,684	0.04%
2020/05/11	2	19.40	30.3	19.46	19.35	-28.3	20,613	-0.14%
2020/05/08	4	19.10	16.1	19.09	19.05	-12.1	20,489	-0.06%
2020/05/07	12	19.00	1	19.00	18.95	11	20,559	0.05%
2020/05/06	4.2	18.98	11	19.00	18.95	-6.8	20,609	-0.03%
2020/05/05	1	19.05	5	19.12	19.05	-4	20,639	-0.02%
2020/05/04	50.2	18.98	16	19.01	19.00	34.2	20,717	0.17%
2020/04/30	6.2	19.41	49	19.44	19.45	-42.8	20,655	-0.21%
2020/04/29	29.1	19.20	37	19.16	19.20	-7.9	20,648	-0.04%
2020/04/28	46	18.86	24	18.87	18.90	22	20,607	0.11%
2020/04/27	59	18.30	11	18.33	18.35	48	21,054	0.23%
2020/04/24	63.1	18.13	0	0.00	18.05	63.1	21,010	0.30%
2020/04/23	10	18.10	3	18.20	18.05	7	20,911	0.03%
2020/04/22	22.1	18.05	10.3	18.01	18.05	11.7	20,838	0.06%
2020/04/21	43.1	18.12	11.4	18.23	18.05	31.7	20,752	0.15%
2020/04/20	33	18.55	61	18.58	18.55	-28	20,477	-0.14%
2020/04/17	32.1	18.86	25	18.91	18.65	7.1	20,474	0.03%
2020/04/16	12	18.59	3	18.57	18.60	9	20,299	0.04%
2020/04/15	23.4	18.85	67	18.88	18.90	-43.6	20,134	-0.22%
2020/04/14	19	18.23	16	18.47	18.50	3	19,874	0.02%
2020/04/13	78	18.20	79	18.19	18.15	-1	19,681	-0.01%
2020/04/10	42	18.56	57.1	18.53	18.70	-15.1	19,420	-0.08%
2020/04/09	32	18.34	53	18.35	18.35	-21	19,230	-0.11%
2020/04/08	15	18.19	21	18.17	18.30	-6	19,084	-0.03%
2020/04/07	19	18.06	14.1	18.11	18.10	5	18,940	0.03%
2020/04/06	3.1	17.79	39	17.75	17.95	-36	18,833	-0.19%
2020/04/01	31.7	17.86	0	0.00	17.80	31.7	18,499	0.17%
2020/03/31	25.3	18.06	2.1	18.06	18.05	23.2	18,287	0.13%
2020/03/30	29.2	17.72	24	17.74	18.05	5.2	18,042	0.03%
2020/03/27	12.1	18.35	70	18.24	18.10	-57.9	17,787	-0.33%
2020/03/26	19	17.89	186.4	17.84	18.00	-167.4	17,500	-0.96%	大賣/鉅額交易
2020/03/25	41.1	17.94	72.1	17.93	17.95	-31	17,513	-0.18%
2020/03/24	24.1	17.62	42	17.67	17.50	-17.9	16,969	-0.11%
2020/03/23	71	16.96	7	17.11	17.00	64	16,761	0.38%
2020/03/20	84.2	17.25	53	17.33	17.65	31.2	16,517	0.19%
2020/03/19	318.5	16.50	107	16.51	16.15	211.5	15,734	1.34%	大買/大賣/鉅額交易
2020/03/18	226.4	17.50	52.1	17.48	17.50	174.3	14,982	1.16%	大買/鉅額交易
2020/03/17	217.7	17.92	13	17.95	17.85	204.7	14,459	1.42%	大買/鉅額交易
2020/03/16	236.3	18.91	56	18.92	18.75	180.3	13,625	1.32%	大買/鉅額交易
2020/03/13	213.2	18.73	160.6	18.76	19.55	52.6	13,086	0.40%	大買/大賣/
2020/03/12	257.8	20.09	120.2	20.27	20.00	137.6	12,287	1.12%	大買/大賣/鉅額交易
2020/03/11	74.1	20.84	27.7	20.87	20.75	46.4	11,610	0.40%
2020/03/10	79.2	20.71	54	20.66	20.90	25.2	11,333	0.22%
2020/03/09	120	21.10	20.7	21.05	21.05	99.3	10,878	0.91%	大買/
2020/03/06	66	21.44	12	21.43	21.40	54	10,379	0.52%
2020/03/05	19	21.60	6	21.65	21.65	13	10,227	0.13%
2020/03/04	2	21.40	51.5	21.45	21.50	-49.5	10,210	-0.48%
2020/03/03	27.4	21.46	10	21.43	21.45	17.4	10,137	0.17%
2020/03/02	85.1	21.28	11.7	21.31	21.25	73.4	10,019	0.73%
2020/02/27	45.1	21.54	67	21.56	21.55	-22	10,055	-0.22%
2020/02/26	93.3	21.57	1	21.55	21.55	92.3	9,910	0.93%
2020/02/25	53	21.59	10.3	21.63	21.65	42.7	9,729	0.44%
2020/02/24	246.1	21.74	56	21.80	21.70	190.1	9,605	1.98%	大買/鉅額交易
2020/02/21	78	21.96	0	0.00	21.90	78	9,320	0.84%
2020/02/20	14	22.28	13	22.10	22.10	1	9,135	0.01%
2020/02/19	101	21.96	128	22.06	22.15	-27	8,980	-0.30%	大買/大賣/
2020/02/18	45	21.85	20	21.85	21.90	25	8,824	0.28%
2020/02/17	17	21.79	6	21.80	21.85	11	8,926	0.12%
2020/02/14	0	21.90	2.4	21.82	21.85	-2.4	8,987	-0.03%
2020/02/13	15	21.85	109	21.87	21.85	-94	8,991	-1.05%	大賣/
2020/02/12	79	21.79	65	21.83	21.80	14	9,133	0.15%
2020/02/11	31.3	21.76	4	21.80	21.75	27.3	9,100	0.30%
2020/02/10	31.1	21.63	303	21.63	21.75	-271.9	9,110	-2.98%	大賣/鉅額交易
2020/02/07	139	21.84	78	21.85	21.80	61	9,049	0.67%	大買/
2020/02/06	76	21.90	33	21.99	21.90	43	9,067	0.47%
2020/02/05	44	21.79	27	21.79	21.75	17	9,015	0.19%
2020/02/04	307	21.49	6	21.60	21.60	301	8,980	3.35%	大買/鉅額交易
2020/02/03	86	21.29	55	21.19	21.40	31	9,020	0.34%
2020/01/31	72	21.66	26	21.72	21.65	46	8,818	0.52%
2020/01/30	307.3	21.68	95.1	21.75	21.50	212.2	8,640	2.46%	大買/鉅額交易
2020/01/20	21	22.47	69.5	22.48	22.45	-48.5	7,973	-0.61%
2020/01/17	10	22.28	28	22.30	22.30	-18	7,876	-0.23%
2020/01/16	19	22.18	0	0.00	22.20	19	7,915	0.24%
2020/01/15	6	22.30	1	22.20	22.25	5	7,924	0.06%
2020/01/14	13	22.25	94.3	22.28	22.30	-81.3	7,920	-1.03%
2020/01/13	5	22.06	61	22.15	22.20	-56	7,889	-0.71%
2020/01/10	2	21.95	17.1	22.00	22.00	-15.1	7,800	-0.19%
2020/01/09	10	21.80	14	21.91	21.90	-4	7,784	-0.05%
2020/01/08	14	21.83	0.1	21.90	21.80	13.9	7,815	0.18%
2020/01/07	14	21.89	222.3	21.85	22.00	-208.3	7,773	-2.68%	大賣/鉅額交易
2020/01/06	46	21.90	3	21.90	21.90	43	7,792	0.55%
2020/01/03	1	22.00	2.4	22.03	22.05	-1.4	7,834	-0.02%
2020/01/02	0	0.00	1	22.00	22.00	-1	7,861	-0.01%
2019/12/31	8.2	22.01	0	0.00	22.00	8.2	7,849	0.10%
2019/12/30	3	22.03	0	0.00	22.10	3	7,829	0.04%
2019/12/27	1.5	22.07	29	22.05	22.10	-27.5	7,820	-0.35%
2019/12/26	0	0.00	2	22.00	22.00	-2	7,860	-0.03%
2019/12/25	2.1	21.93	0	0.00	21.95	2.1	8,036	0.03%
2019/12/24	20	22.00	9.1	22.00	21.95	10.9	8,136	0.13%
2019/12/23	49.1	22.00	3	22.05	22.05	46.1	8,179	0.56%
2019/12/20	20.3	21.88	44	22.20	21.85	-23.7	8,199	-0.29%
2019/12/19	1.2	22.11	43	22.19	22.20	-41.8	7,982	-0.52%
2019/12/18	32	22.00	64	22.08	22.20	-32	7,992	-0.40%
2019/12/17	7.1	21.81	52	21.90	21.95	-44.9	8,077	-0.56%
2019/12/16	4	21.80	30	21.90	21.80	-26	8,078	-0.32%
2019/12/13	12	21.75	6.2	21.84	21.85	5.9	8,162	0.07%
2019/12/12	6.2	21.80	26	21.82	21.75	-19.8	8,200	-0.24%
2019/12/11	2.5	21.70	1	21.75	21.75	1.5	8,213	0.02%
2019/12/10	1	21.65	0	0.00	21.65	1	8,385	0.01%
2019/12/09	1	21.65	0	0.00	21.75	1	8,565	0.01%
2019/12/06	32	21.61	0	0.00	21.60	32	8,696	0.37%
2019/12/05	2	21.75	0	0.00	21.70	2	8,719	0.02%
2019/12/04	4	21.68	2.2	21.71	21.75	1.8	8,783	0.02%
2019/12/03	0.4	21.75	0	0.00	21.75	0.4	8,850	0.01%
2019/12/02	15	21.65	0	0.00	21.70	15	8,940	0.17%
2019/11/29	23	21.75	52.7	21.75	21.70	-29.7	8,940	-0.33%
2019/11/28	4	21.88	1	21.90	21.90	3	8,922	0.03%
2019/11/27	7	21.85	40.3	21.95	21.95	-33.3	9,056	-0.37%
2019/11/26	16.7	21.86	0	21.85	21.75	16.7	9,130	0.18%
2019/11/25	8	21.84	1	21.85	21.90	7	8,720	0.08%
2019/11/22	9	21.70	1	21.70	21.75	8	8,910	0.09%
2019/11/21	6	21.72	5	21.72	21.70	1	9,034	0.01%
2019/11/20	8.1	21.87	2	21.90	21.90	6.1	8,972	0.07%
2019/11/19	1.3	21.76	2	21.90	21.90	-0.7	9,012	-0.01%
2019/11/18	9	21.80	1	21.90	21.90	8	9,096	0.09%
2019/11/14	107.7	21.65	11	21.65	21.60	96.7	9,331	1.04%	大買/
2019/11/13	55.3	21.84	1.1	21.90	21.80	54.2	9,501	0.57%
2019/11/12	18	21.95	12	21.90	22.00	6	10,102	0.06%
2019/11/11	83	21.92	2	21.95	22.00	81	10,672	0.76%
2019/11/08	7	22.25	0.3	22.30	22.30	6.7	10,799	0.06%
2019/11/07	23	22.28	5.1	22.26	22.35	17.9	11,049	0.16%
2019/11/06	10.9	22.30	20.3	22.36	22.40	-9.4	11,094	-0.09%
2019/11/05	22	22.11	26	22.27	22.30	-4	11,250	-0.04%
2019/11/04	5	22.05	30.1	22.13	22.20	-25.1	11,384	-0.22%
2019/11/01	0.1	22.00	40.9	21.98	22.05	-40.8	11,523	-0.35%
2019/10/31	94	21.99	62	21.97	21.90	32	11,689	0.27%
2019/10/30	7	21.66	94.5	21.75	21.80	-87.5	11,664	-0.75%
2019/10/29	15.8	21.55	14	21.60	21.60	1.8	11,879	0.02%
2019/10/28	221.8	21.50	33.3	21.54	21.55	188.5	12,030	1.57%	大買/鉅額交易
2019/10/25	21.9	21.42	38	21.48	21.50	-16.1	12,094	-0.13%
2019/10/24	6	21.28	9	21.40	21.45	-3	12,163	-0.02%
2019/10/23	1	21.25	0	0.00	21.30	1	12,290	0.01%
2019/10/22	10.3	21.30	9	21.34	21.35	1.3	12,355	0.01%
2019/10/21	0	0.00	10	21.30	21.30	-10	12,387	-0.08%
2019/10/18	0	0.00	6.3	21.20	21.20	-6.3	12,427	-0.05%
2019/10/17	0	0.00	9	21.30	21.30	-9	12,495	-0.07%
2019/10/16	11	21.17	44	21.16	21.25	-33	12,497	-0.26%
2019/10/15	0	0.00	40.4	21.17	21.20	-40.4	12,529	-0.32%
2019/10/14	40	21.11	27.3	21.19	21.20	12.8	12,570	0.10%
2019/10/09	7	21.01	0.5	21.15	21.10	6.5	12,596	0.05%
2019/10/08	0	0.00	16	21.16	21.20	-16	12,633	-0.13%
2019/10/07	5	21.00	58	21.00	21.10	-53	12,751	-0.42%
2019/10/04	12	21.03	8.8	21.05	21.10	3.2	12,932	0.02%
2019/10/03	10.3	21.06	1	21.10	21.05	9.3	12,971	0.07%
2019/10/02	21	21.21	27	21.33	21.20	-6	12,951	-0.05%
2019/10/01	0	0.00	42.5	21.29	21.30	-42.5	12,897	-0.33%
2019/09/27	23	21.03	10	21.00	20.95	13	12,776	0.10%
2019/09/26	10.7	21.06	2	21.05	21.15	8.7	12,765	0.07%
2019/09/25	22	21.13	4.1	21.11	21.15	17.9	12,843	0.14%
2019/09/24	9	21.16	0.6	21.25	21.20	8.4	12,877	0.07%
2019/09/23	91.3	21.21	2.7	21.30	21.25	88.6	12,895	0.69%
2019/09/20	63.3	21.20	38.1	21.21	21.25	25.2	12,970	0.19%
2019/09/19	17	21.17	55.9	21.19	21.20	-38.9	12,766	-0.30%
2019/09/18	80.4	21.10	28.2	21.25	21.20	52.1	12,728	0.41%
2019/09/17	12	21.11	35.5	21.08	21.10	-23.5	12,648	-0.19%
2019/09/16	27	20.90	281	20.90	20.95	-254	12,747	-1.99%	大賣/鉅額交易
2019/09/12	16.3	20.98	47.2	20.96	20.95	-30.9	12,772	-0.24%
2019/09/11	6	20.78	38	20.87	20.95	-32	12,872	-0.25%
2019/09/10	17.2	20.78	18	20.71	20.85	-0.8	12,801	-0.01%
2019/09/09	15.2	20.45	10	20.50	20.50	5.2	12,754	0.04%
2019/09/06	1.2	20.26	2.5	20.19	20.30	-1.3	12,782	-0.01%
2019/09/05	0	0.00	144	20.14	20.15	-144	12,841	-1.12%	大賣/鉅額交易
2019/09/04	2	19.95	10	20.00	20.00	-8	13,162	-0.06%
2019/09/03	7	19.91	0	0.00	19.90	7	13,435	0.05%
2019/09/02	0	0.00	23.1	19.92	20.00	-23.1	13,540	-0.17%
2019/08/30	10	19.80	22	19.91	19.95	-12	13,619	-0.09%
2019/08/29	15.2	19.63	7	19.70	19.70	8.2	13,587	0.06%
2019/08/28	6	19.71	2	19.65	19.65	4	13,623	0.03%
2019/08/27	53.4	19.67	2	19.70	19.75	51.4	13,695	0.38%
2019/08/26	17	19.67	91	19.70	19.65	-74	13,660	-0.54%
2019/08/23	13.7	19.89	27.9	19.90	19.90	-14.1	13,694	-0.10%
2019/08/22	16	19.85	21	19.90	19.90	-5	13,762	-0.04%
2019/08/21	12.1	19.83	0	0.00	19.85	12.1	14,122	0.09%
2019/08/20	14	19.93	4	19.98	19.95	10	14,070	0.07%
2019/08/19	24.6	19.90	8	19.98	19.95	16.6	14,005	0.12%
2019/08/16	21	19.57	37	19.72	19.85	-16	13,875	-0.12%
2019/08/15	135.2	19.62	53	19.65	19.65	82.2	13,621	0.60%	大買/
2019/08/14	209	21.43	51.2	21.46	21.50	157.8	13,136	1.20%	大買/鉅額交易
2019/08/13	38	21.26	83.2	21.40	21.20	-45.2	12,625	-0.36%
2019/08/12	106	21.35	0	0.00	21.40	106	12,379	0.86%	大買/鉅額交易
2019/08/08	15	21.26	0	0.00	21.35	15	12,229	0.12%
2019/08/07	14	21.25	451	21.20	21.25	-437	12,227	-3.57%	大賣/鉅額交易
2019/08/06	28	21.06	97	21.05	21.20	-69	12,198	-0.57%
2019/08/05	0	0.00	5	21.35	21.30	-5	12,044	-0.04%
2019/08/02	27	21.33	100	21.36	21.35	-73	11,943	-0.61%
2019/08/01	53	21.70	57	21.79	21.60	-4	11,832	-0.03%
2019/07/31	1	21.80	28	21.89	21.95	-27	11,746	-0.23%
2019/07/30	0	0.00	58.1	21.84	21.85	-58.1	11,457	-0.51%
2019/07/29	57	21.73	6.5	21.71	21.70	50.5	11,429	0.44%
2019/07/26	4	21.69	110.2	21.70	21.70	-106.2	11,397	-0.93%	大賣/鉅額交易
2019/07/25	7	21.52	31	21.60	21.70	-24	11,489	-0.21%
2019/07/24	3	21.37	2	21.45	21.45	1	11,645	0.01%
2019/07/23	5	21.40	1	21.45	21.40	4	11,654	0.03%
2019/07/22	9	21.33	10	21.37	21.40	-1	11,606	-0.01%
2019/07/19	3	21.35	0	0.00	21.35	3	11,637	0.03%
2019/07/18	13	21.26	0	0.00	21.30	13	11,666	0.11%
2019/07/17	0	0.00	32.4	21.24	21.30	-32.4	11,652	-0.28%
2019/07/16	14	21.15	33	21.17	21.20	-19	11,570	-0.16%
2019/07/15	16	21.15	0.5	21.30	21.20	15.5	11,519	0.13%
2019/07/12	24	21.23	36	21.22	21.20	-12	11,468	-0.10%
2019/07/11	1	21.10	23.9	21.12	21.20	-22.9	11,363	-0.20%
2019/07/10	10	20.90	52	20.96	21.00	-42	11,190	-0.38%
2019/07/09	17	20.81	0.4	20.90	20.85	16.6	11,054	0.15%
2019/07/08	207	20.85	0	0.00	20.90	207	11,069	1.87%	大買/鉅額交易
2019/07/05	0	0.00	30	20.86	20.90	-30	11,100	-0.27%
2019/07/04	3	20.85	21	20.80	20.90	-18	11,132	-0.16%
2019/07/03	439	20.75	12.6	20.78	20.80	426.4	11,133	3.83%	大買/鉅額交易
2019/07/02	6	20.70	4	20.76	20.80	2	11,116	0.02%
2019/07/01	6	20.86	8	21.00	20.75	-2	11,019	-0.02%
2019/06/28	7	20.88	11	20.93	20.85	-4	10,919	-0.04%
2019/06/27	5	20.85	26	20.95	21.00	-21	10,963	-0.19%
2019/06/26	12	20.85	0	0.00	20.80	12	10,968	0.11%
2019/06/25	3	20.85	0	0.00	20.95	3	10,949	0.03%
2019/06/24	33	20.81	0	0.00	20.95	33	10,948	0.30%
2019/06/21	29	20.83	11	20.87	20.75	18	10,882	0.17%
2019/06/20	14	20.94	3	20.90	20.90	11	10,707	0.10%
2019/06/19	37	20.91	97	20.93	21.00	-60	10,603	-0.57%
2019/06/18	221	20.60	11	20.65	20.65	210	10,345	2.03%	大買/鉅額交易
2019/06/17	145	20.55	10.1	20.60	20.65	134.9	10,326	1.31%	大買/鉅額交易
2019/06/14	9.1	20.49	29	20.52	20.50	-20	10,293	-0.19%
2019/06/13	36	20.28	19	20.29	20.45	17	10,214	0.17%
2019/06/12	159	20.40	80	20.34	20.45	79	10,194	0.77%	大買/
2019/06/11	122	20.99	6.1	21.06	20.80	115.9	9,793	1.18%	大買/鉅額交易
2019/06/10	7	21.42	64.8	21.42	21.40	-57.8	9,409	-0.61%
2019/06/06	20	21.10	37	21.19	21.30	-17	9,389	-0.18%
2019/06/05	65	21.01	40.7	21.04	21.10	24.3	9,333	0.26%
2019/06/04	26	21.00	48	21.00	21.00	-22	9,266	-0.24%
2019/06/03	64	20.87	43.1	20.92	21.00	20.9	9,202	0.23%
2019/05/31	60	20.79	80.8	20.88	20.95	-20.8	9,113	-0.23%
2019/05/30	43.8	20.49	106	20.68	20.75	-62.2	8,921	-0.70%	大賣/
2019/05/29	16	20.43	0	0.00	20.50	16	8,907	0.18%
2019/05/28	82.7	20.40	32	20.54	20.55	50.7	8,985	0.56%
2019/05/27	0	0.00	16	20.40	20.40	-16	8,657	-0.18%
2019/05/24	37	20.26	2	20.30	20.30	35	8,653	0.40%
2019/05/23	2	20.25	58	20.23	20.25	-56	8,681	-0.65%
2019/05/22	40	20.25	10	20.30	20.30	30	8,674	0.35%
2019/05/21	3	20.40	100.5	20.34	20.40	-97.5	8,763	-1.11%
2019/05/20	0	0.00	24	20.08	20.05	-24	8,592	-0.28%
2019/05/17	5	20.00	2	20.00	19.90	3	8,520	0.04%
2019/05/16	59	19.98	2	20.00	19.90	57	8,501	0.67%
2019/05/15	10	20.00	1	20.05	20.00	9	8,434	0.11%
2019/05/14	91	19.93	7	19.99	19.95	84	8,454	0.99%
2019/05/13	25	20.05	3	20.10	20.05	22	8,375	0.26%
2019/05/10	3	20.10	1	20.15	20.10	2	8,407	0.02%
2019/05/09	26	20.02	20.1	20.06	20.05	5.9	8,385	0.07%
2019/05/08	155	20.10	0.6	20.20	20.20	154.4	8,300	1.86%	大買/鉅額交易
2019/05/07	8	20.11	1	20.15	20.10	7	8,221	0.09%
2019/05/06	200	19.99	1	19.95	20.00	199	8,299	2.40%	大買/鉅額交易
2019/05/03	51.4	20.15	47	20.19	20.20	4.4	8,142	0.05%
2019/05/02	7	20.24	99	20.31	20.25	-92	8,057	-1.14%
2019/04/30	155.8	20.13	177	20.19	20.20	-21.2	7,910	-0.27%	大買/大賣/
2019/04/29	65	19.75	25.5	19.81	19.90	39.5	7,609	0.52%
2019/04/26	2.4	19.62	35	19.61	19.70	-32.6	7,604	-0.43%
2019/04/25	22.9	19.60	8.9	19.64	19.70	14.1	7,579	0.19%
2019/04/24	8	19.53	11	19.54	19.60	-3	7,527	-0.04%
2019/04/23	0	0.00	14.5	19.36	19.40	-14.5	7,526	-0.19%
2019/04/22	1	19.30	2	19.35	19.35	-1	7,517	-0.01%
2019/04/19	1	19.25	1	19.25	19.30	0	7,575	0.00%
2019/04/18	10	19.18	3	19.17	19.20	7	7,597	0.09%
2019/04/17	1	19.20	2.2	19.22	19.25	-1.2	7,701	-0.02%
2019/04/16	3	19.20	4	19.20	19.20	-1	7,712	-0.01%
2019/04/15	2.2	19.23	3	19.28	19.30	-0.8	7,796	-0.01%
2019/04/12	42	19.15	0	0.00	19.25	42	7,775	0.54%
2019/04/11	12.1	19.20	0	0.00	19.20	12.1	7,745	0.16%
2019/04/10	3.3	19.21	1	19.25	19.30	2.3	7,714	0.03%
2019/04/09	4	19.21	0	0.00	19.25	4	7,695	0.05%
2019/04/08	2	19.25	2	19.25	19.25	0	7,734	0.00%
2019/04/03	2	19.18	1	19.20	19.20	1	7,702	0.01%
2019/04/02	5	19.25	0	0.00	19.25	5	7,731	0.06%
2019/04/01	76	19.33	9.2	19.25	19.25	66.8	7,772	0.86%
2019/03/29	6.1	19.10	5.9	19.21	19.40	0.2	7,667	0.00%
2019/03/28	47.4	19.05	1.2	19.06	19.05	46.2	7,613	0.61%
2019/03/27	10	19.15	2	19.15	19.15	8	7,663	0.10%
2019/03/26	4.2	19.16	5	19.20	19.20	-0.8	7,785	-0.01%
2019/03/25	131	19.07	7	19.10	19.15	124	7,900	1.57%	大買/鉅額交易
2019/03/22	2	19.25	83	19.20	19.25	-81	7,883	-1.03%
2019/03/21	2	19.25	21	19.28	19.35	-19	7,913	-0.24%
2019/03/20	17	19.21	74	19.29	19.30	-57	7,963	-0.72%
2019/03/19	3	19.20	143	19.19	19.20	-140	7,904	-1.77%	大賣/鉅額交易
2019/03/18	5	19.05	12.5	19.05	19.10	-7.5	7,873	-0.10%
2019/03/15	8	18.96	16	18.99	19.00	-8	7,920	-0.10%
2019/03/14	52	18.95	4	18.95	18.95	48	7,832	0.61%
2019/03/13	5	18.86	0	0.00	18.95	5	7,925	0.06%
2019/03/12	3	18.85	3	18.90	18.90	0	7,962	0.00%
2019/03/11	3	18.78	2	18.83	18.75	1	7,961	0.01%
2019/03/08	37.5	18.74	0	0.00	18.75	37.5	7,958	0.47%
2019/03/07	4	18.84	11.7	18.85	18.80	-7.7	8,163	-0.09%
2019/03/06	66	18.84	2	18.80	18.90	64	8,165	0.78%
2019/03/05	83	18.77	0	0.00	18.85	83	8,175	1.02%
2019/03/04	2	18.85	47	18.93	18.85	-45	8,200	-0.55%
2019/02/27	3	18.80	101	18.86	18.90	-98	8,112	-1.21%	大賣/
2019/02/26	2.1	18.70	11	18.70	18.70	-8.9	7,957	-0.11%
2019/02/25	9	18.66	12.2	18.68	18.70	-3.2	7,871	-0.04%
2019/02/22	0	0.00	54	18.60	18.65	-54	7,863	-0.69%
2019/02/21	2	18.55	39	18.55	18.60	-37	7,828	-0.47%
2019/02/20	0.8	18.55	17	18.54	18.55	-16.2	7,842	-0.21%
2019/02/19	11	18.45	1	18.50	18.45	10	7,774	0.13%
2019/02/18	3.5	18.46	2	18.45	18.45	1.5	7,771	0.02%
2019/02/15	4	18.38	0	0.00	18.30	4	7,738	0.05%
2019/02/14	3	18.40	11	18.40	18.40	-8	7,675	-0.10%
2019/02/13	7	18.45	1	18.50	18.40	6	7,614	0.08%
2019/02/12	4	18.45	21	18.50	18.50	-17	7,519	-0.23%
2019/02/11	0	0.00	38	18.49	18.45	-38	7,493	-0.51%
2019/01/30	2	18.45	22	18.45	18.45	-20	7,463	-0.27%
2019/01/29	3	18.35	0	0.00	18.40	3	7,361	0.04%
2019/01/28	1	18.40	5	18.42	18.45	-4	7,326	-0.05%
2019/01/25	1	18.35	276	18.43	18.45	-275	7,334	-3.75%	大賣/鉅額交易
2019/01/24	0	0.00	62	18.30	18.30	-62	7,206	-0.86%
2019/01/23	0	0.00	4	18.20	18.25	-4	7,352	-0.05%
2019/01/22	0	0.00	2	18.20	18.20	-2	7,402	-0.03%
2019/01/21	0	0.00	72	18.33	18.20	-72	7,363	-0.98%
2019/01/18	1	18.20	250.4	18.16	18.25	-249.4	7,347	-3.39%	大賣/鉅額交易
2019/01/17	1.1	17.95	15	18.05	18.05	-13.9	7,364	-0.19%
2019/01/16	30	17.95	14.8	18.04	17.95	15.2	7,476	0.20%
2019/01/15	0	0.00	112	18.10	18.10	-112	7,486	-1.50%	大賣/鉅額交易
2019/01/14	0	0.00	49	17.97	18.00	-49	7,440	-0.66%
2019/01/11	3	17.95	17	17.99	18.00	-14	7,627	-0.18%
2019/01/10	3	17.83	0.2	17.95	17.95	2.8	7,570	0.04%
2019/01/09	0	0.00	86	17.90	17.95	-86	7,629	-1.13%
2019/01/08	48	17.63	3	17.67	17.70	45	7,618	0.59%
2019/01/07	0	0.00	108	17.75	17.80	-108	7,729	-1.40%	大賣/鉅額交易
2019/01/04	24	17.37	4	17.45	17.40	20	7,848	0.25%
2019/01/03	0	0.00	6	17.46	17.50	-6	8,406	-0.07%
2019/01/02	123	17.39	0	0.00	17.40	123	8,432	1.46%	大買/鉅額交易
2018/12/28	1	17.40	6	17.48	17.50	-5	8,453	-0.06%
2018/12/27	14	17.35	1	17.40	17.40	13	8,629	0.15%
2018/12/26	15	17.31	0	0.00	17.30	15	8,684	0.17%
2018/12/25	40	17.35	0	0.00	17.35	40	8,679	0.46%
2018/12/24	1	17.40	0	0.00	17.55	1	8,713	0.01%
2018/12/22	3	17.35	23	17.35	17.45	-20	8,691	-0.23%
2018/12/21	9	17.42	4	17.45	17.40	5	8,760	0.06%
2018/12/20	9	17.45	1	17.45	17.55	8	8,755	0.09%
2018/12/19	2	17.40	20	17.51	17.60	-18	8,709	-0.21%
2018/12/18	65	17.42	0	0.00	17.45	65	8,639	0.75%
2018/12/17	0	0.00	8	17.57	17.55	-8	8,761	-0.09%
2018/12/14	4	17.50	0	0.00	17.55	4	8,798	0.05%
2018/12/13	4	17.55	0	0.00	17.60	4	8,807	0.05%
2018/12/12	1	17.55	0.4	17.65	17.60	0.6	8,817	0.01%
2018/12/11	8	17.54	9	17.55	17.60	-1	8,802	-0.01%
2018/12/10	41	17.53	0	0.00	17.60	41	8,851	0.46%
2018/12/07	5	17.65	1	17.65	17.70	4	8,813	0.05%
2018/12/06	42.1	17.62	6.8	17.66	17.70	35.4	8,826	0.40%
2018/12/05	13	17.74	17	17.79	17.75	-4	8,714	-0.05%
2018/12/04	12	17.74	46	17.77	17.85	-34	8,735	-0.39%
2018/12/03	5	17.75	12	17.76	17.75	-7	8,694	-0.08%
2018/11/30	7	17.56	10	17.65	17.55	-3	8,695	-0.03%
2018/11/29	9	17.63	0	0.00	17.65	9	8,555	0.11%
2018/11/28	2	17.60	19	17.66	17.70	-17	8,504	-0.20%
2018/11/27	47	17.62	0	0.00	17.65	47	8,453	0.56%
2018/11/26	7	17.68	0	0.00	17.70	7	8,501	0.08%
2018/11/22	2	17.60	15	17.65	17.65	-13	8,528	-0.15%
2018/11/21	22	17.64	0	0.00	17.65	22	8,561	0.26%
2018/11/20	21	17.70	0	0.00	17.70	21	8,561	0.25%
2018/11/19	1	17.85	25	17.89	17.80	-24	8,565	-0.28%
2018/11/16	0	0.00	72	17.78	17.80	-72	8,575	-0.84%
2018/11/15	0	0.00	101.2	17.67	17.70	-101.2	8,641	-1.17%	大賣/鉅額交易
2018/11/14	15	17.60	9	17.70	17.70	6	8,715	0.07%
2018/11/13	12	17.60	5	17.45	17.60	7	8,848	0.08%
2018/11/12	0	0.00	1	17.65	17.70	-1	8,931	-0.01%
2018/11/09	1.5	17.63	21	17.70	17.70	-19.5	9,383	-0.21%
2018/11/08	16	17.70	46	17.74	17.70	-30	9,848	-0.30%
2018/11/07	0	0.00	1	17.60	17.65	-1	9,919	-0.01%
2018/11/06	1.8	17.52	14	17.54	17.55	-12.3	10,113	-0.12%
2018/11/05	51	17.35	5	17.55	17.55	46	10,444	0.44%
2018/11/02	10.2	17.35	11	17.50	17.50	-0.8	10,551	-0.01%
2018/11/01	3	17.28	0	0.00	17.40	3	10,719	0.03%
2018/10/31	0	0.00	6.2	17.43	17.45	-6.2	10,817	-0.06%
2018/10/30	0	0.00	18	17.30	17.35	-18	10,711	-0.17%
2018/10/29	36	17.13	0	0.00	17.15	36	10,732	0.34%
2018/10/26	14	17.11	9.5	17.25	17.25	4.5	10,803	0.04%
2018/10/25	10.7	17.13	3	17.22	17.25	7.7	10,853	0.07%
2018/10/24	30	17.20	90	17.22	17.30	-60	11,042	-0.54%
2018/10/23	25	17.37	60	17.36	17.30	-35	11,101	-0.32%
2018/10/22	17.4	17.42	0	0.00	17.50	17.4	11,146	0.16%
2018/10/19	7	17.38	19	17.36	17.55	-12	11,180	-0.11%
2018/10/18	180	17.42	2	17.45	17.50	178	11,035	1.61%	大買/鉅額交易
2018/10/17	58	17.42	0	0.00	17.50	58	11,046	0.53%
2018/10/16	13	17.41	1	17.45	17.50	12	10,974	0.11%
2018/10/15	43	17.51	0	0.00	17.45	43	10,855	0.40%
2018/10/12	129	17.37	316	17.37	17.75	-187	10,710	-1.75%	大買/大賣/鉅額交易
2018/10/11	155	17.60	17.2	17.67	17.50	137.8	10,559	1.31%	大買/鉅額交易
2018/10/09	0	0.00	5	18.15	18.10	-5	9,993	-0.05%
2018/10/08	9	18.00	7	18.05	18.05	2	9,952	0.02%
2018/10/05	31	18.04	0	0.00	18.00	31	9,914	0.31%
2018/10/04	30.8	18.21	0	0.00	18.15	30.8	9,755	0.32%
2018/10/03	23	18.35	9	18.34	18.40	14	9,623	0.15%
2018/10/02	19	18.38	0	0.00	18.35	19	9,619	0.20%
2018/10/01	1.5	18.48	38.7	18.55	18.55	-37.1	9,520	-0.39%
2018/09/28	3	18.47	4	18.50	18.50	-1	9,562	-0.01%
2018/09/27	2.1	18.45	15.1	18.49	18.50	-13	9,516	-0.14%
2018/09/26	41	18.37	10	18.43	18.45	31	9,434	0.33%
2018/09/25	0	0.00	127.3	18.45	18.45	-127.3	9,466	-1.34%	大賣/鉅額交易
2018/09/21	8	18.35	953.7	18.40	18.50	-945.7	9,403	-10.06%	大賣/鉅額交易
2018/09/20	22.1	18.23	44	18.25	18.30	-21.9	9,211	-0.24%
2018/09/19	2	18.15	14	18.13	18.15	-12	9,210	-0.13%
2018/09/18	6.5	17.96	11.1	17.99	18.05	-4.7	9,231	-0.05%
2018/09/17	0	0.00	0.1	18.00	17.95	-0.1	9,237	0.00%
2018/09/14	0.8	18.00	21	18.02	18.00	-20.2	9,266	-0.22%
2018/09/13	0	0.00	23	17.99	18.00	-23	9,298	-0.25%
2018/09/12	0	0.00	16	17.95	17.95	-16	9,314	-0.17%
2018/09/11	5	17.78	0	0.00	17.85	5	9,380	0.05%
2018/09/10	19.8	17.76	11	17.80	17.85	8.8	9,572	0.09%
2018/09/07	8	17.75	0	0.00	17.85	8	9,789	0.08%
2018/09/06	9	17.75	125	17.80	17.75	-116	9,844	-1.18%	大賣/鉅額交易
2018/09/05	7	17.85	0.6	17.90	17.80	6.4	9,826	0.07%
2018/09/04	2	17.95	0	18.00	18.00	2	9,801	0.02%
2018/09/03	1	17.95	8	17.92	17.95	-7	9,912	-0.07%
2018/08/31	0	0.00	18.1	17.97	18.00	-18.1	9,980	-0.18%
2018/08/30	7.6	17.91	4	17.93	17.95	3.6	10,074	0.04%
2018/08/29	0	0.00	3	17.93	18.00	-3	10,095	-0.03%
2018/08/28	1	17.85	2	17.85	17.90	-1	10,117	-0.01%
2018/08/27	9	17.83	2	17.80	17.80	7	10,144	0.07%
2018/08/24	10	17.85	5	17.90	17.85	5	10,181	0.05%
2018/08/23	12	17.86	6	17.95	17.95	6	10,610	0.06%
2018/08/22	401	17.95	5	18.00	18.00	396	10,759	3.68%	大買/鉅額交易
2018/08/21	1	17.90	1	17.85	17.90	0	10,681	0.00%
2018/08/20	7	17.74	12.1	17.75	17.75	-5.1	10,650	-0.05%
2018/08/17	506	17.55	73	17.55	17.55	433	10,577	4.09%	大買/鉅額交易
2018/08/16	356.6	17.44	102	17.43	17.45	254.6	10,537	2.42%	大買/大賣/鉅額交易
2018/08/15	143	18.59	10	18.58	18.65	133	10,139	1.31%	大買/鉅額交易
2018/08/14	134.6	18.63	11	18.65	18.70	123.6	9,689	1.28%	大買/鉅額交易
2018/08/13	192.5	18.63	4.6	18.59	18.55	187.9	9,543	1.97%	大買/鉅額交易
2018/08/10	43.1	18.71	44	18.71	18.75	-0.9	9,299	-0.01%
2018/08/09	24.8	18.45	175.2	18.45	18.50	-150.4	9,002	-1.67%	大賣/鉅額交易
2018/08/08	0	0.00	13	18.31	18.40	-13	8,856	-0.15%
2018/08/07	0	0.00	62	18.25	18.25	-62	8,738	-0.71%
2018/08/06	1	18.30	0	0.00	18.25	1	8,609	0.01%
2018/08/03	12	18.22	0.3	18.25	18.25	11.8	8,547	0.14%
2018/08/02	34	18.21	0	0.00	18.25	34	8,494	0.40%
2018/08/01	0.5	18.30	90	18.32	18.35	-89.5	8,438	-1.06%
2018/07/31	0	0.00	83.9	18.17	18.35	-83.9	8,385	-1.00%
2018/07/30	1	18.10	95.1	18.07	18.10	-94.1	8,112	-1.16%
2018/07/27	5	17.90	3	18.00	18.00	2	7,968	0.03%
2018/07/26	9	17.91	13	17.96	18.00	-4	7,897	-0.05%
2018/07/25	27	17.94	0	0.00	17.90	27	7,903	0.34%
2018/07/24	10	17.95	0	0.00	17.95	10	7,899	0.13%
2018/07/23	0	0.00	21	17.93	17.95	-21	7,938	-0.26%
2018/07/20	1	17.80	37	17.90	17.90	-36	7,961	-0.45%
2018/07/19	1	17.80	2	17.80	17.85	-1	7,993	-0.01%
2018/07/18	69	17.75	0	0.00	17.80	69	8,029	0.86%
2018/07/17	1	17.75	20	17.78	17.80	-19	8,014	-0.24%
2018/07/16	5	17.75	2	17.80	17.70	3	8,056	0.04%
2018/07/13	0	17.80	25.3	17.80	17.80	-25.3	8,103	-0.31%
2018/07/12	6	17.71	30	17.75	17.75	-24	8,122	-0.30%
2018/07/11	53	17.60	0	0.00	17.60	53	8,165	0.65%
2018/07/10	10	17.70	18	17.65	17.70	-8	8,159	-0.10%
2018/07/09	4	17.55	11	17.65	17.60	-7	8,174	-0.09%
2018/07/06	3	17.55	0	0.00	17.55	3	8,193	0.04%
2018/07/05	2	17.55	0	0.00	17.60	2	8,171	0.02%
2018/07/04	0	0.00	38	17.61	17.60	-38	8,233	-0.46%
2018/07/03	8	17.51	10	17.50	17.50	-2	8,303	-0.02%
2018/07/02	2	17.63	10	17.70	17.60	-8	8,247	-0.10%
2018/06/29	2	17.50	58.8	17.74	17.75	-56.8	8,203	-0.69%
2018/06/28	30	17.50	2	17.55	17.50	28	8,117	0.34%
2018/06/27	33	17.51	0	0.00	17.50	33	8,061	0.41%
2018/06/26	4	17.56	10	17.60	17.55	-6	7,998	-0.08%
2018/06/25	13.6	17.60	5	17.60	17.60	8.6	7,908	0.11%
2018/06/22	128	17.59	0	0.00	17.55	128	7,893	1.62%	大買/鉅額交易
2018/06/21	5	17.62	0	0.00	17.60	5	7,786	0.06%
2018/06/20	8	17.62	0	0.00	17.65	8	7,829	0.10%
2018/06/19	46	17.66	0	0.00	17.60	46	7,755	0.59%
2018/06/15	72	17.76	0	0.00	17.85	72	7,568	0.95%
2018/06/14	55	17.90	0	0.00	17.80	55	7,344	0.75%
2018/06/13	71	17.97	0	0.00	18.05	71	7,274	0.98%
2018/06/12	40	17.96	10.4	18.00	18.05	29.6	7,514	0.39%
2018/06/11	1	18.05	7	18.09	18.05	-6	7,448	-0.08%
2018/06/08	0	0.00	17	17.98	18.05	-17	7,394	-0.23%
2018/06/07	100	18.00	96	18.06	18.10	4	7,460	0.05%
2018/06/06	0	0.00	22.2	17.93	17.95	-22.2	7,347	-0.30%
2018/06/05	0	0.00	32	17.88	17.95	-32	7,344	-0.44%
2018/06/04	3	17.75	0	0.00	17.80	3	7,283	0.04%
2018/06/01	7	17.70	0.4	17.80	17.80	6.6	7,288	0.09%
2018/05/31	22	17.67	3.2	17.90	17.90	18.9	7,237	0.26%
2018/05/30	38	17.74	20	17.75	17.65	18	6,865	0.26%
2018/05/29	3	17.80	3	17.90	17.90	0	6,737	0.00%
2018/05/28	1	17.75	34	17.83	17.85	-33	6,772	-0.49%
2018/05/25	3.5	17.76	3.8	17.77	17.75	-0.3	6,837	0.00%
2018/05/24	7	17.74	0	0.00	17.75	7	6,835	0.10%
2018/05/23	25	17.77	10	17.80	17.75	15	6,889	0.22%
2018/05/22	8	17.82	4	17.85	17.80	4	6,857	0.06%
2018/05/21	7	17.81	1.1	17.85	17.90	6	6,942	0.09%
2018/05/18	32	17.82	1	17.85	17.80	31	7,018	0.44%
2018/05/17	0	0.00	2.3	17.90	17.90	-2.3	7,132	-0.03%
2018/05/16	16	17.90	1.2	17.94	17.90	14.9	7,183	0.21%
2018/05/15	2	17.90	43.1	17.97	18.00	-41.1	7,410	-0.55%
2018/05/11	0	0.00	6.1	17.90	17.85	-6.1	8,016	-0.08%
2018/05/10	1	17.75	0	0.00	17.80	1	8,184	0.01%
2018/05/09	10	17.75	5.6	17.76	17.75	4.4	8,278	0.05%
2018/05/08	8.5	17.77	0	0.00	17.80	8.5	8,549	0.10%
2018/05/07	42	17.77	5	17.75	17.75	37	8,590	0.43%
2018/05/04	19	17.81	0	0.00	17.80	19	8,630	0.22%
2018/05/03	11	17.93	46.1	17.93	17.90	-35.1	8,633	-0.41%
2018/05/02	15	17.95	84	18.00	18.00	-69	8,694	-0.79%
2018/04/30	1	17.90	11	17.89	17.95	-10	8,689	-0.12%
2018/04/27	1	17.80	48.9	17.85	17.85	-47.9	8,665	-0.55%
2018/04/26	0	0.00	9	17.79	17.85	-9	8,693	-0.10%
2018/04/25	5	17.69	9.1	17.72	17.80	-4.1	8,686	-0.05%
2018/04/24	0	0.00	31.6	17.79	17.75	-31.6	8,746	-0.36%
2018/04/23	0.2	17.80	27	17.81	17.80	-26.8	8,847	-0.30%
2018/04/20	1	17.75	0	0.00	17.75	1	8,867	0.01%
2018/04/19	4.2	17.83	2.7	17.85	17.85	1.4	8,890	0.02%
2018/04/18	2.1	17.70	21	17.67	17.75	-18.9	8,876	-0.21%
2018/04/17	3	17.65	6	17.72	17.75	-3	8,923	-0.03%
2018/04/16	2	17.80	1	17.75	17.75	1	8,924	0.01%
2018/04/13	0	0.00	12	17.81	17.80	-12	9,015	-0.13%
2018/04/12	15	17.70	52.4	17.80	17.80	-37.4	9,163	-0.41%
2018/04/11	10.9	17.75	15	17.78	17.75	-4.1	9,331	-0.04%
2018/04/10	4	17.65	23	17.74	17.80	-19	9,366	-0.20%
2018/04/09	15	17.58	47	17.62	17.65	-32	9,334	-0.34%
2018/04/03	3	17.48	1	17.50	17.50	2	9,303	0.02%
2018/04/02	4.6	17.58	0	0.00	17.55	4.6	9,337	0.05%
2018/03/30	0	17.60	0	0.00	17.60	0	9,444	0.00%
2018/03/29	1	17.50	7	17.55	17.50	-6	9,405	-0.06%
2018/03/28	5	17.50	40.3	17.60	17.55	-35.3	9,340	-0.38%
2018/03/27	5	17.55	29	17.60	17.60	-24	9,378	-0.26%
2018/03/26	16	17.37	1	17.40	17.45	15	9,332	0.16%
2018/03/23	13	17.44	5	17.45	17.45	8	9,329	0.09%
2018/03/22	0	0.00	17	17.64	17.60	-17	9,279	-0.18%
2018/03/21	2.5	17.56	16	17.59	17.60	-13.5	9,264	-0.15%
2018/03/20	0	0.00	22	17.55	17.55	-22	9,377	-0.23%
2018/03/19	1	17.60	10	17.58	17.60	-9	9,332	-0.10%
2018/03/16	4	17.43	28	17.51	17.60	-24	9,311	-0.26%
2018/03/15	1	17.40	4.7	17.43	17.40	-3.7	9,048	-0.04%
2018/03/14	1	17.40	40.1	17.45	17.45	-39.1	9,037	-0.43%
2018/03/13	23.4	17.39	137	17.41	17.45	-113.6	9,082	-1.25%	大賣/鉅額交易
2018/03/12	3.2	17.30	21.7	17.35	17.35	-18.5	8,968	-0.21%
2018/03/09	2	17.20	116	17.21	17.25	-114	8,979	-1.27%	大賣/鉅額交易
2018/03/08	4	17.15	15.3	17.13	17.15	-11.3	9,006	-0.13%
2018/03/07	2	17.10	0	0.00	17.10	2	9,156	0.02%
2018/03/06	1.6	17.09	5	17.08	17.10	-3.5	9,200	-0.04%
2018/03/05	16.1	17.01	1	17.00	16.95	15.1	9,444	0.16%
2018/03/02	14.1	16.99	0	0.00	17.00	14.1	9,392	0.15%
2018/03/01	6	17.09	22	17.10	17.10	-16	9,351	-0.17%
2018/02/27	5	17.19	14	17.21	17.20	-9	9,260	-0.10%
2018/02/26	35.2	17.10	1	17.20	17.15	34.2	9,153	0.37%
2018/02/23	43.7	16.98	13	16.95	17.05	30.7	9,122	0.34%
2018/02/22	17	16.88	1	16.90	16.95	16	9,212	0.17%
2018/02/21	27	16.87	51	16.90	16.95	-24	9,319	-0.26%
2018/02/12	28.8	16.73	0	0.00	16.75	28.8	9,226	0.31%
2018/02/09	215	16.62	0	0.00	16.65	215	9,147	2.35%	大買/鉅額交易
2018/02/08	1	16.80	0	0.00	16.80	1	9,019	0.01%
2018/02/07	10.6	16.81	27	16.90	16.90	-16.4	8,990	-0.18%
2018/02/06	218.1	16.71	46	16.64	16.60	172.1	8,789	1.96%	大買/鉅額交易
2018/02/05	49.1	17.11	1	17.15	17.10	48.1	8,392	0.57%
2018/02/02	3	17.25	2.1	17.35	17.40	0.9	8,225	0.01%
2018/02/01	1	17.30	8.2	17.33	17.40	-7.2	8,124	-0.09%
2018/01/31	37.8	17.16	2	17.40	17.40	35.8	8,104	0.44%
2018/01/30	1	17.40	1.8	17.30	17.30	-0.8	7,826	-0.01%
2018/01/29	1.8	17.38	2	17.40	17.40	-0.2	7,743	0.00%
2018/01/26	11	17.35	0.8	17.35	17.35	10.2	7,665	0.13%
2018/01/25	3.8	17.34	7	17.31	17.40	-3.2	7,627	-0.04%
2018/01/24	0	0.00	27.8	17.28	17.25	-27.8	7,529	-0.37%
2018/01/23	3	17.30	9	17.40	17.40	-6	7,525	-0.08%
2018/01/22	2	17.30	5	17.33	17.40	-3	7,520	-0.04%
2018/01/19	44	17.40	0	0.00	17.45	44	7,476	0.59%
2018/01/18	7	17.54	96.5	17.53	17.50	-89.5	7,445	-1.20%
2018/01/17	2	17.45	42.5	17.49	17.50	-40.5	7,373	-0.55%
2018/01/16	0	0.00	20	17.35	17.40	-20	7,316	-0.27%
2018/01/15	0	0.00	1	17.35	17.35	-1	7,314	-0.01%
2018/01/12	0.8	17.20	3	17.25	17.30	-2.2	7,354	-0.03%
2018/01/11	81	17.15	36	17.15	17.25	45	7,314	0.62%
2018/01/10	3	17.25	21	17.20	17.30	-18	7,440	-0.24%
2018/01/09	6.5	17.22	6.1	17.30	17.30	0.4	7,418	0.01%
2018/01/08	4	17.28	113	17.26	17.30	-109	7,430	-1.47%	大賣/鉅額交易
2018/01/05	7	17.06	160	17.07	17.15	-153	7,285	-2.10%	大賣/鉅額交易
2018/01/04	20	16.90	50	16.95	16.95	-30	7,233	-0.41%
2018/01/03	2	16.85	50.1	16.87	16.90	-48.1	7,272	-0.66%
2018/01/02	7	16.79	38	16.80	16.85	-31	7,223	-0.43%