華南金 (2880)-富邦-陽明券商分點個股進出

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
22.85
漲跌
▼0.10
漲幅
-0.44%
成交量
7,634張
產業
上市金融類股
1538人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

華南金 (2880)籌碼相關－富邦-陽明券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-陽明券商分點個股進出
富邦-陽明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
2024/04/24	2	22.85	2	23.00	22.85	0	10,530	0.00%
2024/04/23	0	0.00	6.6	22.86	22.95	-6.6	10,765	-0.06%
2024/04/22	1	22.65	8.7	22.58	22.75	-7.7	10,871	-0.07%
2024/04/19	118.1	22.22	30	22.20	22.20	88.1	10,767	0.82%	大買/
2024/04/18	11	22.61	6.7	22.57	22.65	4.3	10,495	0.04%
2024/04/17	14	22.38	19	22.48	22.45	-5	10,422	-0.05%
2024/04/16	10.8	22.52	35.8	22.41	22.40	-25	10,148	-0.25%
2024/04/15	1.1	22.95	5	22.82	22.95	-3.9	9,885	-0.04%
2024/04/12	25	22.98	22.2	22.95	23.00	2.8	9,824	0.03%
2024/04/11	2.3	23.11	17.9	23.20	23.20	-15.6	9,588	-0.16%
2024/04/10	11	23.15	37	23.16	23.15	-26	9,512	-0.27%
2024/04/09	6	23.09	8.1	23.09	23.20	-2.1	9,512	-0.02%
2024/04/08	0	0.00	6	23.01	23.10	-6	9,446	-0.06%
2024/04/03	7.5	22.93	0	0.00	22.85	7.5	9,417	0.08%
2024/04/02	6	23.06	17	23.17	23.20	-11	9,368	-0.12%
2024/04/01	11	23.15	10.1	23.25	23.20	0.9	9,412	0.01%
2024/03/29	342.1	22.96	91.8	23.12	23.15	250.3	9,418	2.66%	大買/鉅額交易
2024/03/28	69.2	22.90	0	0.00	22.90	69.2	9,127	0.76%
2024/03/27	6.1	23.00	1	23.10	23.00	5.1	9,025	0.06%
2024/03/26	14.7	23.03	76	23.05	23.05	-61.3	9,034	-0.68%
2024/03/25	7.5	22.82	8	22.89	22.90	-0.5	8,974	-0.01%
2024/03/22	5.9	22.94	40.5	22.98	22.95	-34.5	8,953	-0.39%
2024/03/21	109.1	22.85	13.1	22.90	23.00	96	8,805	1.09%	大買/
2024/03/20	12.4	22.66	2.2	22.65	22.55	10.2	8,693	0.12%
2024/03/19	2	22.78	2.2	22.90	22.80	-0.1	8,611	0.00%
2024/03/18	1	23.05	101.1	23.02	22.95	-100.1	8,441	-1.19%	大賣/
2024/03/15	1	22.75	50.7	22.89	23.00	-49.6	8,256	-0.60%
2024/03/14	12.2	22.64	166.9	22.73	22.80	-154.6	7,861	-1.97%	大賣/鉅額交易
2024/03/13	72	22.10	21	22.14	22.15	51	7,452	0.68%
2024/03/12	68	22.03	20.7	22.01	22.05	47.3	7,346	0.64%
2024/03/11	4	22.04	54.9	22.05	22.00	-50.9	7,352	-0.69%
2024/03/08	1	21.90	55	21.95	22.00	-54	7,333	-0.74%
2024/03/07	0.9	21.85	2.1	21.85	21.85	-1.2	7,168	-0.02%
2024/03/06	1.4	21.80	17.6	21.79	21.80	-16.2	7,130	-0.23%
2024/03/05	57.3	21.71	33.2	21.75	21.70	24.2	7,926	0.30%
2024/03/04	25	21.76	16	21.80	21.75	9	7,954	0.11%
2024/03/01	75	21.90	7.7	21.94	21.85	67.3	8,074	0.83%
2024/02/29	11.4	21.81	17.2	21.83	22.00	-5.8	8,180	-0.07%
2024/02/27	7	21.63	23	21.73	21.85	-16	8,013	-0.20%
2024/02/26	16.3	21.61	12	21.70	21.60	4.3	7,956	0.05%
2024/02/23	5.2	21.67	7	21.78	21.75	-1.8	7,966	-0.02%
2024/02/22	9.1	21.71	22.3	21.80	21.70	-13.2	8,148	-0.16%
2024/02/21	9.1	21.73	1.1	21.80	21.80	8	8,156	0.10%
2024/02/20	12	21.80	18	21.84	21.85	-6	8,256	-0.07%
2024/02/19	8	21.85	10.3	21.87	21.90	-2.3	8,389	-0.03%
2024/02/16	7.8	21.71	10.1	21.75	21.75	-2.3	8,616	-0.03%
2024/02/15	15.3	21.64	25.7	21.73	21.75	-10.4	8,605	-0.12%
2024/02/05	16.1	21.82	9	21.81	21.75	7.1	8,515	0.08%
2024/02/02	0	21.85	52	21.90	21.90	-52	8,448	-0.62%
2024/02/01	16	21.83	31	21.80	21.85	-15	8,461	-0.18%
2024/01/31	43	21.67	1	21.65	21.60	42	8,431	0.50%
2024/01/30	53	21.69	10	21.70	21.50	43	8,387	0.51%
2024/01/29	4	21.71	49.8	21.74	21.75	-45.8	8,452	-0.54%
2024/01/26	3	21.50	11	21.55	21.65	-8	8,481	-0.09%
2024/01/25	3.1	21.35	12	21.40	21.40	-8.9	8,491	-0.11%
2024/01/24	1	21.35	3	21.40	21.40	-2	8,466	-0.02%
2024/01/23	1	21.30	4	21.30	21.35	-3	8,485	-0.04%
2024/01/22	39.1	21.30	0.1	21.35	21.25	39	8,592	0.45%
2024/01/19	9	21.00	9	21.23	21.20	0	8,570	0.00%
2024/01/18	8	21.14	52.6	21.13	21.10	-44.6	8,609	-0.52%
2024/01/17	52.1	21.14	50.3	21.20	21.05	1.7	8,642	0.02%
2024/01/16	35.1	21.55	10.5	21.56	21.45	24.6	8,394	0.29%
2024/01/15	21	21.91	29.2	21.95	21.85	-8.2	8,238	-0.10%
2024/01/12	11.9	22.05	5	22.10	22.00	6.9	8,368	0.08%
2024/01/11	0	0.00	5	22.17	22.10	-5	8,423	-0.06%
2024/01/10	3	21.95	30	22.00	21.95	-27	8,392	-0.32%
2024/01/09	3	22.02	21	22.20	21.95	-18	8,369	-0.21%
2024/01/08	0	0.00	17.8	22.16	22.20	-17.8	8,386	-0.21%
2024/01/05	20.9	22.05	0	22.00	22.05	20.9	8,390	0.25%
2024/01/04	0	22.05	1	22.10	22.00	-1	8,524	-0.01%
2024/01/03	12	21.99	5	22.09	22.00	7	8,763	0.08%
2024/01/02	10	22.25	5	22.26	22.35	5	8,734	0.06%
2023/12/29	3	22.20	4	22.33	22.35	-1	8,785	-0.01%
2023/12/28	2	22.10	19	22.29	22.40	-17	9,047	-0.19%
2023/12/27	5	22.25	8	22.21	22.25	-3	9,000	-0.03%
2023/12/26	1	22.10	14.5	22.07	22.20	-13.5	8,957	-0.15%
2023/12/25	4	21.83	25.7	21.90	21.95	-21.7	8,979	-0.24%
2023/12/22	31	21.84	14.2	21.90	21.90	16.8	9,044	0.19%
2023/12/21	5	21.75	1.6	21.84	21.85	3.4	9,195	0.04%
2023/12/20	3.1	21.97	6	22.10	21.90	-2.9	9,149	-0.03%
2023/12/19	7.1	22.16	17	22.17	22.20	-10	9,049	-0.11%
2023/12/18	16	22.29	4.3	22.30	22.35	11.7	9,185	0.13%
2023/12/15	4.2	22.30	9	22.33	22.25	-4.8	9,172	-0.05%
2023/12/14	3.9	22.25	7	22.37	22.40	-3.1	9,009	-0.03%
2023/12/13	1.1	22.20	8.1	22.16	22.20	-7	8,829	-0.08%
2023/12/12	1	22.20	4.6	22.19	22.20	-3.6	8,996	-0.04%
2023/12/11	5	22.20	24.4	22.10	22.20	-19.4	9,087	-0.21%
2023/12/08	0	0.00	2.7	22.09	22.10	-2.7	9,091	-0.03%
2023/12/07	2	21.98	7	22.01	22.00	-5	9,126	-0.05%
2023/12/06	0.1	22.00	18.6	22.10	22.15	-18.5	9,160	-0.20%
2023/12/05	2	21.78	6.2	21.84	22.00	-4.2	9,092	-0.05%
2023/12/04	1	21.95	1	22.05	21.90	0	9,084	0.00%
2023/12/01	17	21.92	12	21.99	21.95	5	9,145	0.05%
2023/11/30	8	22.13	6.9	22.24	22.25	1.1	9,118	0.01%
2023/11/29	1	22.05	23	22.09	22.05	-22	8,298	-0.27%
2023/11/28	0.1	21.95	19.7	22.04	22.10	-19.6	8,178	-0.24%
2023/11/27	7	21.84	6	21.92	21.85	1	8,488	0.01%
2023/11/24	0	0.00	2.7	21.76	21.90	-2.7	8,357	-0.03%
2023/11/23	26	21.75	3	21.77	21.80	23	8,388	0.27%
2023/11/22	30	21.67	6	21.74	21.80	24	8,363	0.29%
2023/11/21	0	0.00	21.2	21.84	21.85	-21.2	8,432	-0.25%
2023/11/20	1	21.55	11	21.58	21.60	-10	8,468	-0.12%
2023/11/17	2	21.50	26	21.58	21.60	-24	8,529	-0.28%
2023/11/16	2	21.38	4	21.40	21.50	-2	8,413	-0.02%
2023/11/15	4	21.32	30	21.31	21.45	-25.9	8,316	-0.31%
2023/11/14	2.3	20.93	4.2	20.99	21.00	-1.9	8,166	-0.02%
2023/11/13	0	20.95	4	20.95	20.95	-4	8,343	-0.05%
2023/11/10	1.1	20.71	9	20.86	20.90	-8	8,559	-0.09%
2023/11/09	6	20.72	7	20.80	20.75	-1	8,701	-0.01%
2023/11/08	3	20.83	4.1	20.85	20.85	-1	8,821	-0.01%
2023/11/07	1	20.80	1	20.85	20.90	0	8,850	0.00%
2023/11/06	0	0.00	28	21.01	20.95	-28	8,959	-0.31%
2023/11/03	0	0.00	38.3	20.75	20.85	-38.3	8,904	-0.43%
2023/11/02	12.9	20.68	8	20.64	20.60	4.9	8,963	0.05%
2023/11/01	0	0.00	3	20.40	20.40	-3	8,986	-0.03%
2023/10/31	13.5	20.33	6	20.40	20.30	7.5	9,086	0.08%
2023/10/30	14.3	20.32	2	20.43	20.30	12.3	9,213	0.13%
2023/10/27	14.9	20.41	5.2	20.42	20.45	9.7	9,210	0.10%
2023/10/26	14	20.28	9.5	20.39	20.25	4.5	9,321	0.05%
2023/10/25	37	20.40	123.7	20.46	20.40	-86.6	9,265	-0.93%	大賣/
2023/10/24	30	20.41	1	20.55	20.40	29	9,230	0.31%
2023/10/23	5.9	20.50	2	20.61	20.50	3.9	9,231	0.04%
2023/10/20	23.1	20.51	21	20.53	20.50	2.1	9,209	0.02%
2023/10/19	5	20.67	4	20.77	20.75	1	9,104	0.01%
2023/10/18	2.1	20.88	4	20.95	20.80	-1.9	9,079	-0.02%
2023/10/17	9.8	20.90	0	21.00	20.95	9.8	9,086	0.11%
2023/10/16	3.1	21.02	7.1	20.98	21.00	-4	9,076	-0.04%
2023/10/13	9	20.99	8	21.04	20.95	1	9,080	0.01%
2023/10/12	2	21.10	30.2	21.17	21.20	-28.2	9,112	-0.31%
2023/10/11	0	0.00	34.5	20.85	21.00	-34.5	9,086	-0.38%
2023/10/06	3	20.53	23	20.56	20.55	-20	8,898	-0.22%
2023/10/05	5	20.31	2.4	20.42	20.30	2.6	8,934	0.03%
2023/10/04	26.6	20.25	10.1	20.31	20.20	16.5	8,920	0.18%
2023/10/03	4.1	20.48	6.5	20.50	20.45	-2.4	8,707	-0.03%
2023/10/02	12.2	20.55	0	0.00	20.55	12.2	8,817	0.14%
2023/09/28	63	20.58	5.7	20.62	20.50	57.3	9,148	0.63%
2023/09/27	4	20.54	1.3	20.65	20.50	2.7	9,172	0.03%
2023/09/26	50.4	20.58	0	0.00	20.55	50.4	9,154	0.55%
2023/09/25	10.4	20.75	0	0.00	20.75	10.4	9,020	0.11%
2023/09/22	3	20.65	4.1	20.75	20.70	-1.1	9,164	-0.01%
2023/09/21	13.2	20.67	4	20.74	20.60	9.1	9,204	0.10%
2023/09/20	9	20.83	7	20.93	20.90	2	9,068	0.02%
2023/09/19	10.1	20.92	7	20.95	20.85	3.1	9,071	0.03%
2023/09/18	10	20.90	0	0.00	20.95	10	9,082	0.11%
2023/09/15	8.1	21.01	6	21.08	21.00	2.1	9,141	0.02%
2023/09/14	5.1	21.15	10	21.20	21.20	-4.9	9,011	-0.05%
2023/09/13	4.4	20.84	2.1	20.90	20.90	2.3	8,930	0.03%
2023/09/12	8	20.76	1	20.90	20.90	7	9,069	0.08%
2023/09/11	6.3	20.74	2.1	20.65	20.75	4.2	9,029	0.05%
2023/09/08	12.6	20.52	12	20.57	20.55	0.6	8,994	0.01%
2023/09/07	13	20.51	9.4	20.60	20.50	3.6	9,070	0.04%
2023/09/06	39.1	20.54	4	20.60	20.50	35.1	9,038	0.39%
2023/09/05	15	20.74	0	0.00	20.65	15	9,004	0.17%
2023/09/04	15	20.69	3	20.70	20.70	12	9,002	0.13%
2023/09/01	21.1	20.65	3	20.75	20.60	18.1	9,050	0.20%
2023/08/31	40.1	20.64	9	20.69	20.50	31.1	9,070	0.34%
2023/08/30	2	20.85	74	20.90	20.85	-72	8,620	-0.83%
2023/08/29	11	20.70	0	0.00	20.70	11	8,741	0.13%
2023/08/28	19	20.72	12	20.77	20.80	7	8,757	0.08%
2023/08/25	38.6	20.62	13	20.70	20.60	25.5	9,983	0.26%
2023/08/24	45.9	20.73	18	20.85	20.70	28	10,088	0.28%
2023/08/23	25.1	20.84	2.4	20.93	20.80	22.6	10,050	0.23%
2023/08/22	8.5	20.94	3	20.97	20.90	5.5	10,047	0.05%
2023/08/21	4.9	20.93	3	20.97	20.90	1.9	10,108	0.02%
2023/08/18	10.4	20.81	6	20.96	20.80	4.4	10,119	0.04%
2023/08/17	25.5	20.86	24	20.85	20.85	1.5	10,146	0.01%
2023/08/16	44.2	21.64	14	21.69	21.60	30.2	10,018	0.30%
2023/08/15	21	21.95	17	22.05	21.90	4	9,945	0.04%
2023/08/14	13	22.09	18	22.32	22.15	-5	9,949	-0.05%
2023/08/11	17	22.32	4	22.36	22.30	13	10,042	0.13%
2023/08/10	13	22.35	207.3	22.34	22.30	-194.3	10,069	-1.93%	大賣/鉅額交易
2023/08/09	0	0.00	10.4	22.26	22.30	-10.4	10,027	-0.10%
2023/08/08	21	22.13	8	22.21	22.10	13	10,034	0.13%
2023/08/07	5.1	22.10	116.9	22.30	22.25	-111.8	9,991	-1.12%	大賣/鉅額交易
2023/08/04	17	22.18	19.1	22.26	22.25	-2.1	10,055	-0.02%
2023/08/02	122	22.33	0	22.30	22.15	122	10,028	1.22%	大買/鉅額交易
2023/08/01	1	22.40	19.2	22.42	22.55	-18.2	9,979	-0.18%
2023/07/31	1.2	22.26	95.3	22.35	22.25	-94.1	9,921	-0.95%
2023/07/28	5	22.30	2.3	22.21	22.20	2.7	9,898	0.03%
2023/07/27	0.9	22.25	10	22.28	22.30	-9.1	9,934	-0.09%
2023/07/26	28	22.19	3	22.20	22.20	25	10,146	0.25%
2023/07/25	0	0.00	3	22.05	22.10	-3	11,061	-0.03%
2023/07/24	16.2	21.99	8	22.03	21.90	8.2	11,060	0.07%
2023/07/21	3.3	22.17	4	22.20	22.10	-0.8	11,092	-0.01%
2023/07/20	6	22.20	11	22.23	22.25	-5	11,086	-0.05%
2023/07/19	4.4	22.05	2.6	22.13	22.10	1.7	11,039	0.02%
2023/07/18	0	22.15	2.2	22.20	22.15	-2.2	11,021	-0.02%
2023/07/17	0	0.00	28	22.08	22.20	-28	11,000	-0.25%
2023/07/14	5	21.95	15	21.91	22.05	-10	10,992	-0.09%
2023/07/13	4	21.83	30	21.85	21.85	-26	10,937	-0.24%
2023/07/12	3.5	21.72	2	21.83	21.85	1.5	10,975	0.01%
2023/07/11	1	21.75	25.9	21.76	21.80	-24.9	10,956	-0.23%
2023/07/10	13.4	21.42	11.1	21.55	21.40	2.3	10,960	0.02%
2023/07/07	39.4	21.42	14.4	21.49	21.40	25	10,921	0.23%
2023/07/06	34.8	21.75	3	21.95	21.60	31.8	10,801	0.29%
2023/07/05	10.5	22.02	35.6	22.05	22.00	-25.1	10,449	-0.24%
2023/07/04	14.1	22.08	8	22.15	22.05	6.1	10,363	0.06%
2023/07/03	22	22.14	7	22.16	22.10	15	10,402	0.14%
2023/06/30	14.6	22.12	18.3	22.14	22.20	-3.6	10,462	-0.03%
2023/06/29	11	22.15	21.6	22.24	22.15	-10.6	10,317	-0.10%
2023/06/28	5.7	22.18	0	0.00	22.15	5.7	10,277	0.05%
2023/06/27	7	22.24	4	22.30	22.20	3	10,251	0.03%
2023/06/26	211.3	22.20	34.8	22.26	22.25	176.5	10,263	1.72%	大買/鉅額交易
2023/06/21	2.8	22.30	321	22.25	22.35	-318.2	10,281	-3.09%	大賣/鉅額交易
2023/06/20	20.3	22.24	1.2	22.26	22.25	19.1	10,383	0.18%
2023/06/19	23	22.19	21.7	22.25	22.35	1.3	10,418	0.01%
2023/06/16	21.5	22.27	5	22.34	22.20	16.5	10,438	0.16%
2023/06/15	4.6	22.36	16	22.40	22.40	-11.4	10,337	-0.11%
2023/06/14	31.1	22.45	4	22.38	22.45	27.1	10,473	0.26%
2023/06/13	2.1	22.25	7.5	22.39	22.45	-5.4	10,744	-0.05%
2023/06/12	6.3	22.29	3.5	22.40	22.30	2.8	10,905	0.03%
2023/06/09	4.6	22.26	2.6	22.30	22.25	2	11,120	0.02%
2023/06/08	9	22.29	7	22.35	22.35	2	11,180	0.02%
2023/06/07	6.7	22.35	4.2	22.30	22.40	2.4	11,297	0.02%
2023/06/06	1	22.40	4	22.45	22.35	-3	11,312	-0.03%
2023/06/05	5.2	22.41	14	22.36	22.40	-8.8	11,368	-0.08%
2023/06/02	1.5	22.23	3	22.30	22.30	-1.5	11,361	-0.01%
2023/06/01	8.1	22.15	32.4	22.26	22.20	-24.3	11,280	-0.22%
2023/05/31	6.4	22.23	5.5	22.29	22.25	0.8	11,234	0.01%
2023/05/30	1.1	22.16	319.3	22.30	22.25	-318.2	10,021	-3.18%	大賣/鉅額交易
2023/05/29	33.4	22.23	1,045.2	22.22	22.20	-1,011.8	10,002	-10.12%	大賣/鉅額交易
2023/05/26	6	22.17	8.6	22.26	22.25	-2.6	9,945	-0.03%
2023/05/25	11	22.39	7.8	22.42	22.30	3.2	9,922	0.03%
2023/05/24	0.3	22.60	15.9	22.55	22.55	-15.6	9,900	-0.16%
2023/05/23	4.1	22.58	2	22.65	22.65	2.1	9,887	0.02%
2023/05/22	1.8	22.68	26.3	22.70	22.65	-24.5	9,796	-0.25%
2023/05/19	1	22.50	34.2	22.62	22.75	-33.2	9,738	-0.34%
2023/05/18	2	22.45	57.2	22.47	22.55	-55.2	9,576	-0.58%
2023/05/17	7	22.38	10.8	22.29	22.35	-3.8	9,499	-0.04%
2023/05/16	1.8	22.04	7.1	22.09	22.10	-5.3	9,301	-0.06%
2023/05/15	1.1	21.81	3.4	21.90	21.95	-2.3	9,289	-0.02%
2023/05/12	3	21.97	0	0.00	21.90	3	9,310	0.03%
2023/05/11	6.1	22.10	4.3	22.10	22.10	1.8	9,303	0.02%
2023/05/10	3	22.08	2	22.08	22.20	1	9,272	0.01%
2023/05/09	2.1	21.98	53	22.01	22.05	-50.9	9,211	-0.55%
2023/05/08	2	21.95	3	21.97	22.00	-1	9,272	-0.01%
2023/05/05	21	22.00	21	22.00	22.00	0	9,200	0.00%
2023/05/04	1	22.00	5	22.00	21.95	-4	9,216	-0.04%
2023/05/03	106.1	21.85	28.1	21.85	21.85	78	9,195	0.85%	大買/
2023/05/02	15.4	21.83	63.5	21.89	21.90	-48.1	9,429	-0.51%
2023/04/28	145.1	21.90	69	21.87	21.90	76.1	9,633	0.79%	大買/
2023/04/27	1	22.80	16	22.82	22.80	-15	8,832	-0.17%
2023/04/26	6.1	22.90	82	22.91	22.95	-75.9	8,896	-0.85%
2023/04/25	1	22.75	52	22.95	22.80	-51	8,962	-0.57%
2023/04/24	0	0.00	20	22.75	22.85	-20	9,083	-0.22%
2023/04/21	0	0.00	13	22.80	22.80	-13	9,307	-0.14%
2023/04/20	3	22.77	8	22.80	22.75	-5	9,398	-0.05%
2023/04/19	2.1	22.84	38	22.78	22.80	-35.9	9,707	-0.37%
2023/04/18	2	22.75	7.7	22.64	22.70	-5.7	9,668	-0.06%
2023/04/17	10.4	22.66	40	22.69	22.70	-29.6	9,663	-0.31%
2023/04/14	2	22.80	30.6	22.73	22.80	-28.5	9,598	-0.30%
2023/04/13	1	22.65	6	22.70	22.70	-5	9,682	-0.05%
2023/04/12	4.1	22.63	37	22.75	22.55	-32.9	9,657	-0.34%
2023/04/11	8.2	22.60	5	22.59	22.65	3.2	9,705	0.03%
2023/04/10	2	22.48	4.1	22.50	22.50	-2.1	9,680	-0.02%
2023/04/07	4.5	22.47	5	22.38	22.45	-0.5	9,662	-0.01%
2023/04/06	5	22.38	27.6	22.29	22.50	-22.6	9,663	-0.23%
2023/03/31	3.1	22.37	8.4	22.37	22.35	-5.4	9,602	-0.06%
2023/03/30	5.1	22.17	0	0.00	22.20	5.1	9,499	0.05%
2023/03/29	0	0.00	3	22.20	22.30	-3	9,525	-0.03%
2023/03/28	21.1	22.25	9	22.19	22.15	12.1	9,641	0.13%
2023/03/27	2.1	22.10	5.4	22.12	22.10	-3.3	9,761	-0.03%
2023/03/24	11.2	22.00	5	21.98	22.10	6.2	9,921	0.06%
2023/03/23	21.3	21.95	17	22.00	22.05	4.4	9,859	0.04%
2023/03/22	10.1	21.94	3.5	21.93	22.05	6.5	9,783	0.07%
2023/03/21	16.6	21.64	24	21.71	21.75	-7.4	9,835	-0.08%
2023/03/20	49.3	21.48	14.4	21.46	21.45	34.9	9,787	0.36%
2023/03/17	21.2	21.59	44.1	21.62	21.65	-22.9	9,778	-0.23%
2023/03/16	57.9	21.53	59	21.59	21.55	-1.1	9,654	-0.01%
2023/03/15	96.8	22.15	10.8	22.26	21.95	86	9,537	0.90%
2023/03/14	66.1	22.23	6	22.22	22.15	60.1	9,431	0.64%
2023/03/13	27.3	22.47	15.6	22.39	22.50	11.7	9,221	0.13%
2023/03/10	23.1	22.63	9.6	22.65	22.60	13.5	9,132	0.15%
2023/03/09	19.5	22.79	41.4	22.83	22.80	-21.9	9,110	-0.24%
2023/03/08	58.2	22.88	5	23.00	22.90	53.2	9,380	0.57%
2023/03/07	2.4	22.86	7	23.05	23.05	-4.6	9,353	-0.05%
2023/03/06	4.2	22.90	12	22.95	22.90	-7.9	9,487	-0.08%
2023/03/03	20.8	22.77	15.6	22.81	22.75	5.2	9,570	0.05%
2023/03/02	12.4	22.76	16	22.75	22.75	-3.6	9,626	-0.04%
2023/03/01	6.1	22.79	118.1	22.90	22.85	-112	9,629	-1.16%	大賣/鉅額交易
2023/02/24	12.1	22.90	3.3	22.95	22.85	8.8	9,437	0.09%
2023/02/23	1	22.90	4.1	22.93	22.95	-3.1	9,392	-0.03%
2023/02/22	6.1	22.72	25.7	22.82	22.95	-19.7	9,382	-0.21%
2023/02/21	3.2	22.84	2	22.95	22.85	1.2	9,365	0.01%
2023/02/20	281.1	23.00	5	23.00	23.00	276.1	9,470	2.92%	大買/鉅額交易
2023/02/17	19	22.87	0	0.00	22.90	19	9,558	0.20%
2023/02/16	1	22.85	40.5	22.87	22.80	-39.5	9,756	-0.41%
2023/02/15	5	22.78	2.2	22.86	22.75	2.8	9,975	0.03%
2023/02/14	1	22.95	33	22.89	23.00	-32	9,927	-0.32%
2023/02/13	9.3	22.77	7.3	22.75	22.75	2.1	9,939	0.02%
2023/02/10	24	22.57	36	22.68	22.70	-12	9,897	-0.12%
2023/02/09	14.6	22.54	7	22.65	22.55	7.6	9,857	0.08%
2023/02/08	28.7	22.63	3	22.70	22.60	25.7	9,868	0.26%
2023/02/07	49	22.64	41	22.71	22.60	8	9,878	0.08%
2023/02/06	49	22.64	3	22.75	22.60	46	9,844	0.47%
2023/02/03	36.1	22.82	27.6	22.83	22.75	8.6	9,790	0.09%
2023/02/02	49.9	22.80	9.2	22.92	22.80	40.6	9,861	0.41%
2023/02/01	22.5	22.82	29.2	22.90	22.90	-6.7	9,863	-0.07%
2023/01/31	29.2	22.99	1.3	23.16	22.75	27.8	9,935	0.28%
2023/01/30	30.1	22.99	45.7	23.28	23.40	-15.6	9,757	-0.16%
2023/01/17	21	23.02	0.3	23.10	22.95	20.7	9,472	0.22%
2023/01/16	1,002	23.20	4.7	23.15	23.20	997.3	9,417	10.59%	大買/鉅額交易
2023/01/13	34	22.86	30.8	22.90	22.80	3.2	9,417	0.03%
2023/01/12	18.3	22.96	0	22.95	22.85	18.3	9,548	0.19%
2023/01/11	8.2	23.21	18	23.33	23.20	-9.8	9,506	-0.10%
2023/01/10	1.1	23.21	38.5	23.41	23.50	-37.4	9,402	-0.40%
2023/01/09	9.5	23.20	168.5	23.01	23.40	-158.9	9,458	-1.68%	大賣/鉅額交易
2023/01/06	0	0.00	22.8	22.75	22.80	-22.8	9,312	-0.25%
2023/01/05	4.1	22.65	2	22.65	22.65	2.1	9,545	0.02%
2023/01/04	2	22.55	3	22.63	22.65	-1	9,605	-0.01%
2023/01/03	8	22.33	36.1	22.55	22.70	-28.1	9,796	-0.29%
2022/12/30	10.1	22.50	21	22.49	22.45	-10.9	9,725	-0.11%
2022/12/29	11.5	22.25	16	22.32	22.30	-4.5	9,801	-0.05%
2022/12/28	13	22.46	15.1	22.55	22.45	-2.1	9,787	-0.02%
2022/12/27	2	22.63	4.4	22.66	22.70	-2.4	9,878	-0.02%
2022/12/26	7	22.54	3	22.60	22.60	4	10,009	0.04%
2022/12/23	2	22.55	0	0.00	22.50	2	10,149	0.02%
2022/12/22	0	0.00	7	22.73	22.75	-7	10,289	-0.07%
2022/12/21	4.9	22.62	7	22.76	22.65	-2.1	10,575	-0.02%
2022/12/20	1	22.75	27	22.86	22.80	-26	10,693	-0.24%
2022/12/19	8	22.50	6	22.58	22.85	2	10,666	0.02%
2022/12/16	4	22.58	9	22.48	22.65	-5	10,580	-0.05%
2022/12/15	2	22.55	2.5	22.66	22.70	-0.5	10,575	0.00%
2022/12/14	0.1	22.65	33	22.68	22.70	-32.9	10,663	-0.31%
2022/12/13	10	22.40	2.7	22.45	22.35	7.3	10,604	0.07%
2022/12/12	9.7	22.53	18	22.56	22.70	-8.3	10,535	-0.08%
2022/12/09	0.1	22.60	41	22.68	22.65	-40.9	10,887	-0.38%
2022/12/08	1.4	22.51	2	22.50	22.55	-0.6	10,891	-0.01%
2022/12/06	6.2	22.10	88.4	22.20	22.05	-82.2	10,870	-0.76%
2022/12/05	18	22.28	13.5	22.39	22.25	4.5	10,831	0.04%
2022/12/02	12.2	22.46	0	0.00	22.40	12.2	10,830	0.11%
2022/12/01	35	22.65	22	22.70	22.80	13	10,914	0.12%
2022/11/30	2	22.55	14.3	22.51	22.70	-12.3	10,886	-0.11%
2022/11/29	7.3	22.02	21	22.27	22.35	-13.7	10,564	-0.13%
2022/11/28	11.5	21.97	7	22.04	22.05	4.5	10,557	0.04%
2022/11/25	6	22.15	188	22.27	22.25	-182	10,528	-1.73%	大賣/鉅額交易
2022/11/24	1	22.30	12	22.24	22.35	-11	10,496	-0.10%
2022/11/23	0	0.00	4.6	22.14	22.00	-4.6	10,513	-0.04%
2022/11/22	1	21.70	0	0.00	21.95	1	10,544	0.01%
2022/11/21	14.5	21.64	23	21.63	21.80	-8.5	10,534	-0.08%
2022/11/18	34.2	21.73	20.5	21.80	21.70	13.7	10,464	0.13%
2022/11/17	31	21.87	30	21.95	21.95	1	10,427	0.01%
2022/11/16	49.1	22.14	56.9	22.22	22.05	-7.7	10,485	-0.07%
2022/11/15	8	21.99	11	22.20	22.35	-3	10,420	-0.03%
2022/11/14	18.7	22.17	376.1	22.25	22.25	-357.4	10,356	-3.45%	大賣/鉅額交易
2022/11/11	0	0.00	5.1	22.12	22.25	-5.1	10,158	-0.05%
2022/11/10	10.1	21.69	10	21.75	21.60	0.1	10,015	0.00%
2022/11/09	1	21.80	1	21.80	21.85	0	10,054	0.00%
2022/11/08	8.1	21.48	3.3	21.51	21.60	4.8	10,101	0.05%
2022/11/07	2	21.20	2	21.30	21.40	0	10,256	0.00%
2022/11/04	4	20.76	27.2	21.00	21.30	-23.2	10,652	-0.22%
2022/11/03	22.1	20.86	12.8	20.90	20.85	9.2	11,339	0.08%
2022/11/02	27	21.19	0.2	21.35	21.10	26.8	11,642	0.23%
2022/11/01	3.1	21.10	54.2	21.28	21.40	-51.1	11,798	-0.43%
2022/10/31	30	21.06	22	21.24	21.05	8	11,907	0.07%
2022/10/28	19	21.01	21	21.15	21.05	-2	11,889	-0.02%
2022/10/27	10	21.15	12.7	21.44	21.15	-2.7	11,929	-0.02%
2022/10/26	0.4	21.24	6	21.35	21.20	-5.6	11,905	-0.05%
2022/10/25	0.8	20.95	19	20.90	21.10	-18.2	11,906	-0.15%
2022/10/24	6	20.87	22	20.95	20.80	-16	11,924	-0.13%
2022/10/21	5	20.80	7	20.76	20.80	-2	11,941	-0.02%
2022/10/20	7.3	19.93	12	20.09	20.40	-4.7	11,971	-0.04%
2022/10/19	14.1	20.42	12	20.43	20.30	2.1	11,752	0.02%
2022/10/18	113.1	20.49	18.3	20.61	20.55	94.7	11,730	0.81%	大買/
2022/10/17	86.1	20.37	10	20.55	20.45	76.2	11,714	0.65%
2022/10/14	15	20.83	12	20.94	20.80	3	11,648	0.03%
2022/10/13	23.6	21.27	4	20.80	20.80	19.6	11,588	0.17%
2022/10/12	1.2	21.44	28	21.69	21.60	-26.8	11,377	-0.24%
2022/10/11	15.2	21.53	9	21.54	21.50	6.2	11,351	0.05%
2022/10/07	27	22.04	0	0.00	22.00	27	11,329	0.24%
2022/10/06	1	22.15	4.6	22.20	22.30	-3.6	11,316	-0.03%
2022/10/05	343	22.16	1	22.20	22.10	342	11,381	3.01%	大買/鉅額交易
2022/10/04	5	22.02	23	22.23	22.25	-18	11,423	-0.16%
2022/10/03	5.8	22.05	34.1	22.12	22.05	-28.4	11,352	-0.25%
2022/09/30	2.3	22.27	10	22.30	22.25	-7.7	11,278	-0.07%
2022/09/29	11.1	22.35	1.3	22.51	22.50	9.8	11,213	0.09%
2022/09/28	24	22.44	17.5	22.47	22.45	6.5	11,165	0.06%
2022/09/27	46.3	22.53	12	22.49	22.50	34.3	10,951	0.31%
2022/09/26	34.2	22.60	2.2	22.58	22.55	31.9	10,916	0.29%
2022/09/23	42	22.80	0.5	22.91	22.80	41.5	10,906	0.38%
2022/09/22	10.2	22.66	8.1	22.87	22.80	2.2	10,989	0.02%
2022/09/21	5.7	23.03	1	23.15	23.05	4.7	10,889	0.04%
2022/09/20	2.3	23.12	8	23.20	23.15	-5.7	10,823	-0.05%
2022/09/19	16.4	23.20	2	23.18	23.10	14.4	10,861	0.13%
2022/09/16	4	22.90	27	23.31	23.40	-23	10,897	-0.21%
2022/09/15	3	22.85	11	23.05	23.10	-8	10,618	-0.08%
2022/09/14	5.3	22.91	4.1	23.05	22.90	1.2	10,586	0.01%
2022/09/13	6.2	23.18	5	23.27	23.20	1.2	10,705	0.01%
2022/09/12	2.7	23.04	47.5	23.15	23.25	-44.8	10,856	-0.41%
2022/09/08	11.9	22.86	41.4	22.93	23.00	-29.5	10,992	-0.27%
2022/09/07	13.7	22.85	7	22.80	22.80	6.7	11,111	0.06%
2022/09/06	7.3	23.01	34.1	23.06	23.20	-26.7	11,126	-0.24%
2022/09/05	3.2	22.73	181	22.73	22.95	-177.8	11,106	-1.60%	大賣/鉅額交易
2022/09/02	13.1	22.82	5.1	22.90	22.75	8	11,255	0.07%
2022/09/01	15.1	22.81	5	22.97	22.85	10.1	11,220	0.09%
2022/08/31	10	23.20	505.5	23.20	23.25	-495.5	11,099	-4.46%	大賣/鉅額交易
2022/08/30	29	22.90	33	23.00	23.00	-4	11,025	-0.04%
2022/08/29	6.8	22.90	13	22.91	22.95	-6.2	10,973	-0.06%
2022/08/26	104	23.20	5	23.19	23.20	99	10,937	0.91%	大買/
2022/08/25	30	23.10	4	23.10	23.15	26	10,978	0.24%
2022/08/24	50	22.85	5	22.96	22.85	45	11,046	0.41%
2022/08/23	27.3	22.93	0	0.00	22.90	27.3	11,387	0.24%
2022/08/22	23	23.09	7	23.20	23.20	16	11,472	0.14%
2022/08/19	11.5	23.35	1	23.35	23.35	10.5	11,564	0.09%
2022/08/18	46	23.45	13.1	23.44	23.45	32.9	11,625	0.28%
2022/08/17	26.2	23.57	4	23.56	23.60	22.2	11,800	0.19%
2022/08/16	20	23.50	26.1	23.59	23.55	-6.1	11,829	-0.05%
2022/08/15	2	23.60	0.9	23.70	23.60	1.2	11,918	0.01%
2022/08/12	2	23.40	25.5	23.53	23.60	-23.5	12,000	-0.20%
2022/08/11	50.9	23.25	58.1	23.34	23.40	-7.2	12,096	-0.06%
2022/08/10	86	24.30	28.2	24.26	24.35	57.8	11,935	0.48%
2022/08/09	116.7	23.85	31.2	23.80	23.90	85.5	11,262	0.76%	大買/
2022/08/08	16	23.40	24	23.30	23.50	-8	11,028	-0.07%
2022/08/05	38	23.19	39	23.20	23.30	-1	11,019	-0.01%
2022/08/04	12.2	22.98	13	23.02	22.95	-0.8	11,111	-0.01%
2022/08/03	8	22.94	2	23.00	23.00	6	11,125	0.05%
2022/08/02	26	22.97	10	23.10	23.10	16	11,197	0.14%
2022/08/01	1	22.95	11	23.19	23.25	-10	11,344	-0.09%
2022/07/29	484	23.09	31.1	23.10	23.10	452.9	11,403	3.97%	大買/鉅額交易
2022/07/28	215	23.04	227	23.13	23.05	-12	11,334	-0.11%	大買/大賣/
2022/07/27	0	0.00	16	22.59	22.80	-16	11,227	-0.14%
2022/07/26	9.1	22.28	4.1	22.33	22.35	5	11,148	0.05%
2022/07/25	2.2	22.04	4	22.28	22.35	-1.8	11,188	-0.02%
2022/07/22	25	22.05	26	22.16	22.15	-1	11,362	-0.01%
2022/07/21	2	21.85	10.1	21.86	22.10	-8.1	11,500	-0.07%
2022/07/20	14	21.78	4	22.05	21.70	10	11,645	0.09%
2022/07/19	0	0.00	0.1	21.95	21.75	-0.1	11,751	0.00%
2022/07/18	7.1	21.60	9	21.70	21.75	-1.9	11,891	-0.02%
2022/07/15	40.6	21.56	4	21.55	21.45	36.6	12,051	0.30%
2022/07/14	2.4	21.99	0	0.00	21.95	2.4	11,957	0.02%
2022/07/13	13	21.86	36.4	22.00	22.00	-23.4	12,006	-0.19%
2022/07/12	136.1	21.48	24.3	21.47	21.40	111.8	12,138	0.92%	大買/鉅額交易
2022/07/11	45.6	21.92	0	0.00	21.85	45.6	12,138	0.38%
2022/07/08	17	22.17	14.1	22.21	22.15	2.9	12,347	0.02%
2022/07/07	19	22.04	6	22.22	22.10	13	12,433	0.10%
2022/07/06	8	22.26	4	22.19	22.10	4	12,479	0.03%
2022/07/05	1.2	22.59	10.3	22.65	22.65	-9.1	12,597	-0.07%
2022/07/04	1	22.20	11	22.31	22.40	-10	12,655	-0.08%
2022/07/01	6	22.36	64.1	22.36	22.40	-58.1	12,965	-0.45%
2022/06/30	29	22.65	50	22.55	22.60	-21	13,150	-0.16%
2022/06/29	1	23.05	3	22.92	23.00	-2	13,125	-0.02%
2022/06/28	4	23.03	9	23.19	23.20	-5	13,306	-0.04%
2022/06/27	59.4	23.34	19	23.34	23.15	40.4	13,520	0.30%
2022/06/24	0	0.00	9	23.08	23.15	-9	13,498	-0.07%
2022/06/23	0.1	22.90	31.5	23.04	22.95	-31.4	13,480	-0.23%
2022/06/22	6.1	22.71	20.2	22.78	22.85	-14.1	13,471	-0.10%
2022/06/21	1	22.75	41	22.89	23.05	-40	13,560	-0.29%
2022/06/20	45.2	22.41	28.1	22.41	22.25	17.2	13,523	0.13%
2022/06/17	16.4	22.57	26.5	22.76	22.65	-10.1	13,356	-0.08%
2022/06/16	26.4	23.01	20	23.25	22.90	6.4	13,196	0.05%
2022/06/15	61.8	22.97	55	23.11	23.05	6.8	13,302	0.05%
2022/06/14	13.5	22.76	13.1	22.88	23.05	0.5	13,482	0.00%
2022/06/13	45.1	22.70	37	22.83	22.75	8.1	13,591	0.06%
2022/06/10	25.3	23.21	3	23.20	23.20	22.3	13,495	0.16%
2022/06/09	13	23.34	5.4	23.39	23.45	7.6	13,551	0.06%
2022/06/08	0	0.00	56.4	23.43	23.45	-56.4	13,584	-0.42%
2022/06/07	14.1	23.31	2	23.38	23.25	12.1	13,725	0.09%
2022/06/06	1.1	23.37	7.1	23.46	23.50	-6	13,886	-0.04%
2022/06/02	14.5	23.28	29	23.42	23.45	-14.5	14,224	-0.10%
2022/06/01	20	23.66	5	23.79	23.45	15	14,595	0.10%
2022/05/31	10	23.70	91	23.85	23.80	-81	14,638	-0.55%
2022/05/30	2.2	23.83	33.1	23.86	23.95	-30.9	14,318	-0.22%
2022/05/27	5	23.33	45.7	23.31	23.60	-40.7	14,332	-0.28%
2022/05/26	9	23.09	3.6	23.16	23.15	5.4	14,417	0.04%
2022/05/25	4.5	23.16	380	23.25	23.20	-375.5	14,590	-2.57%	大賣/鉅額交易
2022/05/24	0	0.00	1	23.05	22.90	-1	14,713	-0.01%
2022/05/23	6	22.50	13.1	22.77	22.85	-7.1	14,608	-0.05%
2022/05/20	7.1	22.53	7	22.66	22.70	0.1	14,686	0.00%
2022/05/19	7	22.29	4	22.45	22.40	3	14,552	0.02%
2022/05/18	5	22.48	6	22.39	22.90	-1	14,313	-0.01%
2022/05/17	33.2	21.94	67	21.92	22.00	-33.8	14,125	-0.24%
2022/05/16	14.7	21.80	6	21.85	21.90	8.7	14,122	0.06%
2022/05/13	17.5	21.84	13	21.93	21.90	4.5	14,073	0.03%
2022/05/12	45	21.91	34	21.89	21.80	11	14,082	0.08%
2022/05/11	8.2	22.25	0	0.00	22.35	8.2	13,909	0.06%
2022/05/10	17.1	22.40	47	22.24	22.35	-29.9	13,929	-0.21%
2022/05/09	25.3	22.36	27.3	22.37	22.20	-2.1	14,031	-0.01%
2022/05/06	171.4	22.84	21	22.86	22.85	150.4	14,106	1.07%	大買/鉅額交易
2022/05/05	53	23.29	7	23.46	23.15	46	14,232	0.32%
2022/05/04	6.1	23.48	4	23.42	23.40	2.1	14,222	0.01%
2022/05/03	5	23.49	4.7	23.57	23.45	0.3	14,444	0.00%
2022/04/29	4.1	23.55	5	23.76	23.75	-0.9	14,605	-0.01%
2022/04/28	14.1	23.23	39.5	23.35	23.50	-25.4	14,821	-0.17%
2022/04/27	24.9	23.50	34	23.52	23.45	-9.1	14,698	-0.06%
2022/04/26	121	23.51	4	23.73	23.85	117	14,591	0.80%	大買/鉅額交易
2022/04/25	122	23.08	12.3	23.16	23.15	109.7	14,463	0.76%	大買/鉅額交易
2022/04/22	135	23.13	29.6	23.43	23.65	105.4	14,406	0.73%	大買/鉅額交易
2022/04/21	182.3	23.43	14.1	23.80	23.40	168.2	14,478	1.16%	大買/鉅額交易
2022/04/20	11.4	23.62	11.4	23.75	23.90	0	14,506	0.00%
2022/04/19	14.1	23.73	0	0.00	23.60	14.1	14,591	0.10%
2022/04/18	29.9	23.60	443.5	23.36	23.55	-413.6	14,840	-2.79%	大賣/鉅額交易
2022/04/15	18.1	24.14	182.6	24.23	24.25	-164.5	14,736	-1.12%	大賣/鉅額交易
2022/04/14	52.1	24.77	27	24.58	24.40	25.1	14,804	0.17%
2022/04/13	9.5	24.87	27.7	24.99	25.10	-18.2	14,646	-0.12%
2022/04/12	12.4	24.85	23	24.90	24.90	-10.6	14,592	-0.07%
2022/04/11	38	25.10	40.3	25.33	25.05	-2.3	14,518	-0.02%
2022/04/08	15.5	24.92	54.4	24.86	25.10	-38.8	14,398	-0.27%
2022/04/07	66.1	24.99	65.7	25.19	24.60	0.3	14,322	0.00%
2022/04/06	55.9	25.03	34	25.01	25.20	21.9	13,996	0.16%
2022/04/01	13.1	24.11	9	24.17	24.40	4.1	13,831	0.03%
2022/03/31	0.2	24.35	56.1	24.35	24.35	-55.9	13,738	-0.41%
2022/03/30	11.3	23.79	39	23.81	23.90	-27.7	13,523	-0.21%
2022/03/29	20.1	23.49	110	23.54	23.45	-89.9	13,300	-0.68%	大賣/
2022/03/28	14.2	23.42	79	23.42	23.60	-64.8	13,273	-0.49%
2022/03/25	18	23.54	9.3	23.61	23.65	8.7	13,233	0.07%
2022/03/24	29.1	23.69	30.2	23.78	23.80	-1.1	13,237	-0.01%
2022/03/23	27.4	23.52	20	23.53	23.80	7.4	13,200	0.06%
2022/03/22	53.2	23.18	17	23.21	23.35	36.2	13,010	0.28%
2022/03/21	17.2	23.25	93.1	23.30	23.25	-75.8	13,015	-0.58%
2022/03/18	119	23.21	29	23.37	23.30	90	12,995	0.69%	大買/
2022/03/17	7	23.09	10.9	23.20	23.15	-3.9	12,807	-0.03%
2022/03/16	3.1	22.78	24	22.77	22.90	-20.9	12,580	-0.17%
2022/03/15	10	22.34	7.2	22.43	22.50	2.9	12,488	0.02%
2022/03/14	6	22.41	18.1	22.44	22.50	-12.1	12,499	-0.10%
2022/03/11	4	22.30	8	22.46	22.40	-4	12,537	-0.03%
2022/03/10	21.2	22.02	21	22.25	22.45	0.2	12,579	0.00%
2022/03/09	4.5	21.93	3	22.00	21.90	1.5	12,490	0.01%
2022/03/08	129	21.95	64.3	21.74	21.95	64.7	12,340	0.52%	大買/
2022/03/07	11	22.08	23	22.15	22.10	-12	12,050	-0.10%
2022/03/04	100.8	22.55	25	22.62	22.70	75.8	12,081	0.63%
2022/03/03	2	22.75	10	22.74	22.75	-8	12,055	-0.07%
2022/03/02	3.6	22.74	11.8	22.69	22.85	-8.2	12,185	-0.07%
2022/03/01	20.2	22.43	15.2	22.51	22.55	5	12,038	0.04%
2022/02/25	121.1	22.08	128.2	22.02	22.10	-7.1	11,805	-0.06%	大買/大賣/
2022/02/24	37.5	22.24	18	22.20	22.25	19.5	11,547	0.17%
2022/02/23	8.2	22.60	12	22.69	22.65	-3.8	11,253	-0.03%
2022/02/22	39.2	22.56	50	22.53	22.65	-10.8	11,348	-0.10%
2022/02/21	19.7	22.75	12	22.84	22.85	7.7	11,268	0.07%
2022/02/18	11.1	22.89	28.2	22.85	22.85	-17.1	11,336	-0.15%
2022/02/17	33	23.05	30.1	23.00	23.00	2.9	11,369	0.03%
2022/02/16	29.8	22.98	170	22.97	22.90	-140.2	11,393	-1.23%	大賣/鉅額交易
2022/02/15	31	22.82	51.1	22.90	22.80	-20.1	11,413	-0.18%
2022/02/14	62.1	22.87	39	22.88	22.85	23.1	11,401	0.20%
2022/02/11	4.7	23.07	1	23.20	23.20	3.7	11,318	0.03%
2022/02/10	29.1	22.99	13	23.10	23.20	16.1	11,283	0.14%
2022/02/09	81.7	22.96	42.3	23.01	23.10	39.4	11,214	0.35%
2022/02/08	5.1	22.80	0	0.00	22.85	5.1	10,936	0.05%
2022/02/07	48	22.11	36.1	22.18	22.25	11.9	10,705	0.11%
2022/01/26	6	21.78	33	21.79	21.85	-27	10,425	-0.26%
2022/01/25	33.5	21.56	10.9	21.64	21.70	22.6	10,423	0.22%
2022/01/24	13.3	21.71	233	21.68	21.85	-219.7	10,230	-2.15%	大賣/鉅額交易
2022/01/21	31.1	22.00	83.7	21.96	21.95	-52.6	10,129	-0.52%
2022/01/20	27.9	22.23	53.4	22.19	22.30	-25.5	9,839	-0.26%
2022/01/19	10	22.37	12.5	22.40	22.40	-2.5	9,743	-0.03%
2022/01/18	6	22.37	19.1	22.50	22.55	-13.1	9,734	-0.13%
2022/01/17	32.1	22.59	24	22.42	22.45	8.1	9,626	0.08%
2022/01/14	9	22.44	28.1	22.51	22.50	-19.1	9,461	-0.20%
2022/01/13	1.1	22.40	25.8	22.49	22.60	-24.8	9,286	-0.27%
2022/01/12	5.1	22.20	15.5	22.24	22.35	-10.4	9,075	-0.11%
2022/01/11	113	22.12	21	22.06	22.20	92	8,965	1.03%	大買/
2022/01/10	55	21.90	21.2	21.76	22.00	33.8	8,682	0.39%
2022/01/07	17.9	21.59	59.9	21.59	21.60	-42	8,566	-0.49%
2022/01/06	22	21.25	26	21.25	21.30	-4	8,414	-0.05%
2022/01/05	5	21.14	29	21.17	21.20	-24	8,343	-0.29%
2022/01/04	9	21.01	14.2	21.10	21.10	-5.2	8,421	-0.06%
2022/01/03	36	21.15	0	0.00	21.05	36	8,416	0.43%
2021/12/30	1	21.20	9	21.22	21.20	-8	8,390	-0.10%
2021/12/29	2	21.15	437.7	21.23	21.25	-435.7	8,526	-5.11%	大賣/鉅額交易
2021/12/28	6.4	21.02	21.1	21.02	21.15	-14.7	8,505	-0.17%
2021/12/27	6	20.91	2.2	20.91	20.95	3.8	8,505	0.04%
2021/12/24	19.4	20.95	0.3	21.00	20.95	19.1	8,742	0.22%
2021/12/23	22.1	20.90	8.3	20.92	20.95	13.7	8,790	0.16%
2021/12/22	29	20.83	1.1	20.81	20.85	27.9	8,956	0.31%
2021/12/21	0	0.00	6	20.88	20.90	-6	9,031	-0.07%
2021/12/20	73	20.78	4	20.80	20.80	69	9,052	0.76%
2021/12/17	14.2	20.85	8	20.93	21.00	6.2	9,043	0.07%
2021/12/16	26.8	20.81	17	20.91	20.80	9.8	9,053	0.11%
2021/12/15	23	20.81	0	0.00	20.80	23	9,468	0.24%
2021/12/14	3.7	20.87	10	20.92	20.95	-6.3	9,842	-0.06%
2021/12/13	84.1	21.13	2.7	21.10	21.05	81.4	10,125	0.80%
2021/12/10	20.6	21.00	25.3	21.12	21.00	-4.7	10,328	-0.05%
2021/12/09	3	20.93	11.7	20.95	21.00	-8.7	10,456	-0.08%
2021/12/08	18	20.80	30	20.83	20.90	-12	10,635	-0.11%
2021/12/07	31.7	20.66	24	20.79	20.80	7.7	10,683	0.07%
2021/12/06	7.5	20.53	8	20.70	20.70	-0.5	10,698	0.00%
2021/12/03	5.3	20.59	4.2	20.62	20.60	1.1	10,788	0.01%
2021/12/02	2	20.45	7.3	20.52	20.55	-5.3	10,753	-0.05%
2021/12/01	3	20.42	16	20.43	20.60	-13	10,836	-0.12%
2021/11/30	68	20.34	0	0.00	20.20	68	10,988	0.62%
2021/11/29	38.5	20.51	22	20.51	20.45	16.5	10,680	0.15%
2021/11/26	40	20.63	6	20.71	20.55	34	10,784	0.32%
2021/11/25	19	20.78	22.4	20.84	20.85	-3.4	10,914	-0.03%
2021/11/24	27.1	20.81	28.3	20.90	20.80	-1.3	11,235	-0.01%
2021/11/23	27.1	20.79	34	20.80	20.75	-6.9	11,761	-0.06%
2021/11/22	10	20.88	21	20.96	20.90	-11	12,009	-0.09%
2021/11/19	54.1	21.04	39.2	21.12	20.95	15	12,108	0.12%
2021/11/18	19.3	21.18	9.2	21.20	21.20	10.2	12,194	0.08%
2021/11/17	29	20.94	8	21.02	21.10	21	12,132	0.17%
2021/11/16	15	20.87	11	20.90	20.95	4	12,146	0.03%
2021/11/15	12.7	20.90	18	20.98	20.90	-5.3	12,319	-0.04%
2021/11/12	174.6	20.80	12.6	20.73	20.75	162	12,284	1.32%	大買/鉅額交易
2021/11/11	6.8	20.53	7	20.59	20.50	-0.2	12,409	0.00%
2021/11/10	2.9	20.55	10.2	20.54	20.60	-7.4	12,565	-0.06%
2021/11/09	5	20.38	78.3	20.40	20.45	-73.3	12,575	-0.58%
2021/11/08	9.1	20.35	4.1	20.40	20.40	5	12,673	0.04%
2021/11/05	13	20.30	29.1	20.36	20.35	-16.1	12,833	-0.13%
2021/11/04	29	20.32	3.1	20.38	20.30	25.9	12,860	0.20%
2021/11/03	12	20.35	20.1	20.36	20.40	-8.1	12,953	-0.06%
2021/11/02	1	20.30	138	20.40	20.45	-137	13,079	-1.05%	大賣/鉅額交易
2021/11/01	13	20.34	2.4	20.43	20.35	10.6	13,153	0.08%
2021/10/29	25.1	20.35	13.1	20.35	20.35	12	13,166	0.09%
2021/10/28	9	20.32	11.1	20.39	20.40	-2.1	13,083	-0.02%
2021/10/27	22.2	20.39	8	20.45	20.35	14.2	13,141	0.11%
2021/10/26	3.7	20.39	4	20.40	20.50	-0.3	13,242	0.00%
2021/10/25	4	20.30	0	0.00	20.35	4	13,196	0.03%
2021/10/22	13.8	20.35	8.1	20.40	20.30	5.8	13,305	0.04%
2021/10/21	9	20.33	11.2	20.40	20.35	-2.2	13,380	-0.02%
2021/10/20	18.1	20.30	14	20.35	20.35	4.1	13,479	0.03%
2021/10/19	29	20.28	0	0.00	20.25	29	13,555	0.21%
2021/10/18	0	0.00	6.2	20.27	20.30	-6.2	13,762	-0.05%
2021/10/15	82.1	20.08	18.4	20.20	20.20	63.8	13,910	0.46%
2021/10/14	322	20.13	7.1	20.15	20.05	314.9	13,957	2.26%	大買/鉅額交易
2021/10/13	54.2	20.09	13	20.12	20.10	41.2	14,078	0.29%
2021/10/12	34.6	20.03	37	20.13	20.10	-2.4	14,197	-0.02%
2021/10/08	188.7	20.16	1.2	20.33	20.15	187.4	14,142	1.33%	大買/鉅額交易
2021/10/07	3	20.30	15	20.31	20.30	-12	14,243	-0.08%
2021/10/06	38.4	20.05	19.7	20.17	20.20	18.7	14,303	0.13%
2021/10/05	102.3	20.12	6	20.13	20.10	96.3	14,382	0.67%	大買/
2021/10/04	6.5	20.13	109	20.24	20.20	-102.5	14,455	-0.71%	大賣/鉅額交易
2021/10/01	14.5	20.15	23	20.21	20.25	-8.6	14,398	-0.06%
2021/09/30	10	20.25	7	20.36	20.40	3	14,205	0.02%
2021/09/29	22.1	20.25	53	20.26	20.35	-30.9	14,165	-0.22%
2021/09/28	9	20.39	0.1	20.50	20.45	8.9	14,079	0.06%
2021/09/27	15.2	20.51	3	20.62	20.55	12.2	14,037	0.09%
2021/09/24	7	20.58	29.1	20.69	20.55	-22.1	14,010	-0.16%
2021/09/23	1	20.40	2	20.40	20.45	-1	13,983	-0.01%
2021/09/22	53.7	20.11	5	20.17	20.15	48.7	13,981	0.35%
2021/09/17	47.1	20.56	9.1	20.63	20.50	38	13,614	0.28%
2021/09/16	41.6	20.51	120	20.50	20.55	-78.4	13,223	-0.59%	大賣/
2021/09/15	52.1	21.10	267	21.10	21.10	-214.9	12,919	-1.66%	大賣/鉅額交易
2021/09/14	89	21.10	104.5	21.13	21.15	-15.5	12,725	-0.12%	大賣/
2021/09/13	17.1	21.04	57.7	21.04	21.05	-40.6	12,555	-0.32%
2021/09/10	3	20.93	15.4	20.88	20.95	-12.4	12,417	-0.10%
2021/09/09	6	20.85	2	20.85	20.80	4	12,590	0.03%
2021/09/08	6.1	20.87	114	20.90	20.90	-108	12,510	-0.86%	大賣/鉅額交易
2021/09/07	2	20.85	23	20.90	20.90	-21	12,485	-0.17%
2021/09/06	22.3	20.92	72.4	20.95	20.95	-50.1	12,482	-0.40%
2021/09/03	81.1	20.81	14.5	20.84	20.95	66.5	12,341	0.54%
2021/09/02	14	20.50	41.9	20.56	20.65	-27.9	12,183	-0.23%
2021/09/01	149.1	20.76	76	20.66	20.60	73.1	12,052	0.61%	大買/
2021/08/31	17.5	20.57	25.1	20.75	20.90	-7.7	11,840	-0.06%
2021/08/30	24.4	20.50	12.2	20.55	20.70	12.2	11,577	0.11%
2021/08/27	20	20.33	184.8	20.25	20.45	-164.8	11,224	-1.47%	大賣/鉅額交易
2021/08/26	62.1	19.95	29	19.94	19.95	33.1	10,698	0.31%
2021/08/25	6	19.81	9.1	19.86	19.90	-3.1	10,523	-0.03%
2021/08/24	0	0.00	135	19.66	19.80	-135	10,427	-1.29%	大賣/鉅額交易
2021/08/23	15	19.53	14	19.55	19.50	1	10,279	0.01%
2021/08/20	0	0.00	27	19.57	19.60	-27	10,324	-0.26%
2021/08/19	6.1	19.50	16	19.45	19.50	-9.9	10,540	-0.09%
2021/08/18	11	19.65	1	19.65	19.75	10	10,374	0.10%
2021/08/17	3	19.57	169	19.58	19.75	-166	10,361	-1.60%	大賣/鉅額交易
2021/08/16	7.1	19.50	32	19.64	19.60	-24.9	10,193	-0.24%
2021/08/13	0.2	19.70	5	19.70	19.70	-4.8	10,051	-0.05%
2021/08/12	0.1	19.70	197.1	19.70	19.80	-196.9	10,022	-1.97%	大賣/鉅額交易
2021/08/11	0	0.00	22	19.78	19.80	-22	9,922	-0.22%
2021/08/10	19	19.63	16	19.68	19.65	3	9,839	0.03%
2021/08/09	10.4	19.51	144	19.64	19.75	-133.6	10,120	-1.32%	大賣/鉅額交易
2021/08/06	91	19.70	48	19.69	19.70	43	10,091	0.43%
2021/08/05	1	19.65	28.1	19.62	19.70	-27.1	10,269	-0.26%
2021/08/04	0	0.00	28	19.50	19.55	-28	10,852	-0.26%
2021/08/03	0.6	19.50	0	0.00	19.50	0.6	11,048	0.01%
2021/08/02	0.1	19.35	24.6	19.41	19.50	-24.6	11,217	-0.22%
2021/07/30	3	19.37	3	19.37	19.30	0	11,201	0.00%
2021/07/29	0	0.00	43.1	19.37	19.45	-43.1	11,192	-0.38%
2021/07/28	20	19.25	6.2	19.25	19.35	13.8	11,299	0.12%
2021/07/27	1.5	19.35	9.1	19.35	19.40	-7.6	11,570	-0.07%
2021/07/26	32.7	19.40	24.7	19.48	19.35	7.9	11,866	0.07%
2021/07/23	32.9	19.52	121.1	19.59	19.45	-88.1	11,931	-0.74%	大賣/
2021/07/22	107	19.40	65.8	19.39	19.45	41.3	12,126	0.34%	大買/
2021/07/21	103	19.15	127	19.14	19.15	-24	12,493	-0.19%	大買/大賣/
2021/07/20	114	19.05	127	19.10	19.05	-13	12,603	-0.10%	大買/大賣/
2021/07/19	142	19.01	113	19.06	19.20	29	12,564	0.23%	大買/大賣/
2021/07/16	121	19.02	70.1	19.06	19.10	50.9	12,609	0.40%	大買/
2021/07/15	18.1	18.98	127.8	18.95	19.00	-109.7	12,598	-0.87%	大賣/鉅額交易
2021/07/14	127	18.95	6	18.99	18.95	121	12,695	0.95%	大買/鉅額交易
2021/07/13	9	18.93	7	18.90	19.00	2	12,744	0.02%
2021/07/12	171	18.96	122.3	18.90	18.80	48.7	12,765	0.38%	大買/大賣/
2021/07/09	2.1	18.45	30	18.60	18.65	-27.9	12,795	-0.22%
2021/07/08	111	18.65	56.3	18.59	18.60	54.7	12,882	0.42%	大買/
2021/07/07	4	18.53	6.5	18.57	18.60	-2.5	13,004	-0.02%
2021/07/06	0	0.00	16.3	18.55	18.60	-16.3	13,095	-0.12%
2021/07/05	20	18.45	17	18.48	18.40	3	13,124	0.02%
2021/07/02	3	18.33	31.1	18.39	18.30	-28.1	13,086	-0.21%
2021/07/01	2.3	18.38	12	18.40	18.35	-9.7	13,130	-0.07%
2021/06/30	1	18.45	1.1	18.45	18.45	-0.1	13,210	0.00%
2021/06/29	8	18.44	15	18.48	18.40	-7	13,254	-0.05%
2021/06/28	0	0.00	8	18.45	18.55	-8	13,360	-0.06%
2021/06/25	0	0.00	4.5	18.40	18.45	-4.5	13,526	-0.03%
2021/06/24	5	18.29	52.1	18.36	18.30	-47.1	13,573	-0.35%
2021/06/23	1.3	18.25	22.6	18.30	18.25	-21.3	13,662	-0.16%
2021/06/22	7	18.12	21.2	18.16	18.20	-14.2	13,625	-0.10%
2021/06/21	19.4	18.03	25.8	18.12	18.10	-6.4	13,658	-0.05%
2021/06/18	33.4	18.11	26	18.21	18.10	7.4	13,578	0.05%
2021/06/17	5.2	18.19	4	18.20	18.25	1.2	13,394	0.01%
2021/06/16	4.2	18.23	14	18.30	18.35	-9.8	13,596	-0.07%
2021/06/15	2	18.20	16	18.28	18.30	-14	13,561	-0.10%
2021/06/11	4	18.30	16	18.25	18.25	-12	13,704	-0.09%
2021/06/10	3	18.17	46	18.27	18.30	-43	13,905	-0.31%
2021/06/09	1.2	18.21	0	0.00	18.20	1.2	13,931	0.01%
2021/06/08	3	18.20	3.5	18.34	18.30	-0.5	13,996	0.00%
2021/06/07	11.5	18.21	10.3	18.28	18.20	1.2	14,185	0.01%
2021/06/04	15	18.30	52.2	18.31	18.30	-37.2	14,237	-0.26%
2021/06/03	10	18.36	1	18.45	18.40	9	14,414	0.06%
2021/06/02	8.2	18.37	4.2	18.41	18.40	4	14,503	0.03%
2021/06/01	6.4	18.21	12.9	18.32	18.30	-6.5	14,492	-0.04%
2021/05/31	6	18.20	5.1	18.22	18.25	0.9	14,649	0.01%
2021/05/28	10.2	18.15	6	18.22	18.15	4.2	14,824	0.03%
2021/05/27	10.7	17.97	55.8	18.01	18.15	-45.1	14,871	-0.30%
2021/05/26	106.2	18.15	18	18.07	18.10	88.2	14,865	0.59%	大買/
2021/05/25	14.1	18.05	2	18.00	18.00	12.1	14,969	0.08%
2021/05/24	6	17.98	0	0.00	17.95	6	15,054	0.04%
2021/05/21	3	17.98	0	0.00	18.05	3	15,186	0.02%
2021/05/20	60.1	17.86	0	0.00	17.85	60.1	15,259	0.39%
2021/05/19	6.1	17.98	11	18.02	17.90	-4.9	15,291	-0.03%
2021/05/18	23.1	17.92	2	17.88	18.05	21.1	15,376	0.14%
2021/05/17	40.1	17.71	34	17.78	17.60	6.1	15,525	0.04%
2021/05/14	25.6	18.02	203	17.92	18.05	-177.4	15,264	-1.16%	大賣/鉅額交易
2021/05/13	54.2	17.90	1.1	18.05	17.85	53.1	15,148	0.35%
2021/05/12	62.3	18.10	130	18.45	17.95	-67.7	14,846	-0.46%	大賣/
2021/05/11	45.5	18.86	2	18.75	18.70	43.5	14,208	0.31%
2021/05/10	55.2	19.05	46	18.96	19.10	9.2	14,073	0.07%
2021/05/07	141.1	18.92	3	18.95	18.90	138.1	14,200	0.97%	大買/鉅額交易
2021/05/06	305.2	18.78	7	18.89	18.90	298.2	14,360	2.08%	大買/鉅額交易
2021/05/05	62.1	18.59	21.2	18.62	18.60	40.9	14,349	0.28%
2021/05/04	9.1	18.63	30	18.79	18.55	-20.9	14,263	-0.15%
2021/05/03	9.2	18.67	135.7	18.67	18.70	-126.5	13,977	-0.91%	大賣/鉅額交易
2021/04/29	19.1	19.00	41	19.08	19.00	-21.9	13,824	-0.16%
2021/04/28	39	19.07	72	19.10	19.10	-33	13,688	-0.24%
2021/04/27	112.7	19.27	125.1	19.44	19.25	-12.4	13,701	-0.09%	大買/大賣/
2021/04/26	83.6	19.62	47.9	19.59	19.80	35.7	13,132	0.27%
2021/04/23	5.1	19.40	3.5	19.40	19.45	1.6	12,946	0.01%
2021/04/22	32.2	19.47	96.3	19.45	19.50	-64	12,998	-0.49%
2021/04/21	57.2	19.48	68.1	19.55	19.45	-11	12,883	-0.09%
2021/04/20	69.8	19.53	4.5	19.61	19.65	65.3	12,834	0.51%
2021/04/19	3.2	19.45	43	19.40	19.50	-39.8	12,726	-0.31%
2021/04/16	16.4	19.21	38.2	19.20	19.25	-21.9	12,615	-0.17%
2021/04/15	108.3	19.20	101.1	19.22	19.20	7.2	12,660	0.06%	大買/大賣/
2021/04/14	3.4	18.95	95	18.95	19.00	-91.6	12,435	-0.74%
2021/04/13	79.1	18.89	14.1	18.88	18.80	65	12,321	0.53%
2021/04/12	17.6	18.55	33.6	18.57	18.60	-16	12,221	-0.13%
2021/04/09	22.4	18.57	19.1	18.63	18.55	3.3	12,179	0.03%
2021/04/08	11.2	18.67	0	0.00	18.65	11.2	12,192	0.09%
2021/04/07	5.7	18.69	53	18.67	18.75	-47.3	12,406	-0.38%
2021/04/06	3.1	18.72	8.7	18.72	18.70	-5.6	12,315	-0.05%
2021/04/01	2.8	18.65	4	18.66	18.65	-1.2	12,249	-0.01%
2021/03/31	16	18.65	17.7	18.63	18.65	-1.7	12,180	-0.01%
2021/03/30	102.3	18.53	3.4	18.53	18.60	98.9	12,000	0.82%	大買/
2021/03/29	55	18.43	1.5	18.45	18.45	53.5	11,801	0.45%
2021/03/26	19	18.36	26.9	18.35	18.35	-7.9	11,753	-0.07%
2021/03/25	1	18.30	27	18.30	18.35	-26	11,694	-0.22%
2021/03/24	20	18.21	11	18.25	18.25	9	11,846	0.08%
2021/03/23	28	18.23	178.3	18.24	18.20	-150.3	11,824	-1.27%	大賣/鉅額交易
2021/03/22	17	18.23	14	18.23	18.20	3	11,895	0.03%
2021/03/19	23.1	18.20	18	18.27	18.30	5.1	11,924	0.04%
2021/03/18	18.5	18.38	7.9	18.49	18.35	10.6	11,716	0.09%
2021/03/17	28	18.40	1	18.45	18.40	27	11,720	0.23%
2021/03/16	55	18.56	7	18.50	18.55	48	11,608	0.41%
2021/03/15	14.2	18.35	27	18.37	18.35	-12.8	11,566	-0.11%
2021/03/12	23	18.29	13.3	18.25	18.35	9.7	11,730	0.08%
2021/03/11	27	18.34	24.2	18.35	18.30	2.8	11,793	0.02%
2021/03/10	8	18.23	5.5	18.28	18.30	2.5	11,705	0.02%
2021/03/09	311.5	18.28	36.6	18.21	18.30	275	11,697	2.35%	大買/鉅額交易
2021/03/08	10	18.02	9	18.14	18.00	1	11,582	0.01%
2021/03/05	11	18.00	8	18.13	18.05	3	11,527	0.03%
2021/03/04	57	18.02	21.1	18.15	18.15	35.9	12,006	0.30%
2021/03/03	4.4	18.20	49.9	18.23	18.20	-45.5	11,946	-0.38%
2021/03/02	13.1	18.04	3	18.15	18.00	10.1	11,757	0.09%
2021/02/26	31.3	18.03	25	18.11	18.15	6.3	11,657	0.05%
2021/02/25	14	18.26	23.6	18.26	18.30	-9.6	11,385	-0.08%
2021/02/24	35	18.15	17.9	18.21	18.20	17.1	11,299	0.15%
2021/02/23	17	18.14	21.8	18.10	18.15	-4.7	11,252	-0.04%
2021/02/22	2.2	17.95	79	17.91	17.90	-76.8	11,144	-0.69%
2021/02/19	16.9	17.77	12	17.85	17.90	4.9	11,139	0.04%
2021/02/18	77	17.95	5.4	17.97	17.90	71.6	11,114	0.64%
2021/02/17	7.7	17.65	24.4	17.72	17.80	-16.7	11,076	-0.15%
2021/02/05	28.4	17.39	35.6	17.40	17.45	-7.1	10,857	-0.07%
2021/02/04	15.4	17.36	1.1	17.41	17.40	14.3	10,894	0.13%
2021/02/03	14.5	17.28	45.8	17.38	17.40	-31.3	11,101	-0.28%
2021/02/02	173.2	17.27	46.3	17.36	17.25	126.9	11,225	1.13%	大買/鉅額交易
2021/02/01	55.1	17.24	65.8	17.34	17.20	-10.7	11,234	-0.10%
2021/01/29	128.5	17.21	56.5	17.27	17.15	72	11,168	0.64%	大買/
2021/01/28	48	17.31	7.3	17.45	17.30	40.7	10,905	0.37%
2021/01/27	26	17.43	19.6	17.54	17.40	6.4	10,698	0.06%
2021/01/26	38	17.43	24.3	17.52	17.45	13.7	10,625	0.13%
2021/01/25	120.6	17.46	88	17.55	17.50	32.6	10,620	0.31%	大買/
2021/01/22	44	17.50	15.9	17.56	17.45	28.1	10,667	0.26%
2021/01/21	20.3	17.66	22.1	17.71	17.60	-1.8	10,581	-0.02%
2021/01/20	70.5	17.70	4	17.85	17.60	66.5	10,516	0.63%
2021/01/19	14.1	17.88	4.9	17.95	17.90	9.2	10,212	0.09%
2021/01/18	25	17.87	26.1	17.88	17.90	-1.1	10,180	-0.01%
2021/01/15	34.3	18.06	21.3	18.05	17.95	12.9	10,097	0.13%
2021/01/14	4.1	18.11	19	18.19	18.15	-14.9	10,015	-0.15%
2021/01/13	10.1	18.11	48.5	18.12	18.15	-38.4	10,011	-0.38%
2021/01/12	23	18.13	2	18.10	18.05	21	10,006	0.21%
2021/01/11	4.2	18.20	41	18.23	18.30	-36.9	9,971	-0.37%
2021/01/08	15	18.17	15.2	18.21	18.30	-0.2	9,947	0.00%
2021/01/07	9	18.08	19.1	18.11	18.10	-10.1	9,772	-0.10%
2021/01/06	13.7	18.05	120	18.05	18.00	-106.4	9,778	-1.09%	大賣/鉅額交易
2021/01/05	7.1	18.06	25.2	18.18	18.20	-18	9,749	-0.19%
2021/01/04	25.4	18.14	22.6	18.20	18.15	2.8	9,757	0.03%
2020/12/31	7.5	18.24	7	18.30	18.25	0.5	9,683	0.01%
2020/12/30	86.6	18.05	116	18.17	18.35	-29.4	9,616	-0.31%	大賣/
2020/12/29	10	17.91	17.1	17.92	17.95	-7.1	9,377	-0.08%
2020/12/28	4	17.85	8.1	17.89	17.95	-4.1	9,414	-0.04%
2020/12/25	2	17.85	0	0.00	17.90	2	9,421	0.02%
2020/12/24	0	0.00	2	17.75	17.75	-2	9,443	-0.02%
2020/12/23	3	17.73	0	0.00	17.70	3	9,477	0.03%
2020/12/22	14.4	17.84	34.9	17.79	17.75	-20.5	9,566	-0.21%
2020/12/21	5.9	17.70	26.2	17.82	17.95	-20.3	9,821	-0.21%
2020/12/18	24	17.69	8.3	17.78	17.65	15.7	9,876	0.16%
2020/12/17	4	17.71	3.3	17.75	17.80	0.7	9,776	0.01%
2020/12/16	1	17.75	10	17.82	17.85	-9	9,787	-0.09%
2020/12/15	37.5	17.63	13	17.74	17.65	24.5	9,774	0.25%
2020/12/14	14	17.78	27.4	17.82	17.75	-13.4	9,665	-0.14%
2020/12/11	42.2	17.74	29.9	17.79	17.75	12.3	9,673	0.13%
2020/12/10	54	17.76	67.7	17.77	17.70	-13.7	9,566	-0.14%
2020/12/09	66	17.68	281.2	17.70	17.70	-215.2	9,546	-2.25%	大賣/鉅額交易
2020/12/08	61.7	17.88	4.1	17.85	17.80	57.5	9,439	0.61%
2020/12/07	65	18.11	10	18.14	18.10	55	9,191	0.60%
2020/12/04	24	18.11	30.4	18.11	18.20	-6.4	9,112	-0.07%
2020/12/03	20	18.01	13.2	18.08	18.05	6.8	9,059	0.08%
2020/12/02	15.2	18.01	11	18.11	18.10	4.2	9,028	0.05%
2020/12/01	11	18.05	13.8	18.16	18.15	-2.8	9,127	-0.03%
2020/11/30	26.7	18.10	6.6	18.22	18.15	20.1	9,133	0.22%
2020/11/27	5	18.18	4	18.28	18.25	1	8,684	0.01%
2020/11/26	5.2	18.18	31.5	18.17	18.35	-26.3	8,699	-0.30%
2020/11/25	15.1	18.35	12.1	18.31	18.25	3	8,971	0.03%
2020/11/24	20	18.23	0	0.00	18.25	20	8,954	0.22%
2020/11/23	6.8	18.39	53	18.37	18.40	-46.2	8,948	-0.52%
2020/11/20	16.1	18.33	7	18.40	18.40	9.1	8,892	0.10%
2020/11/19	10	18.47	7.7	18.50	18.55	2.3	8,887	0.03%
2020/11/18	13.7	18.54	26.4	18.51	18.60	-12.6	8,887	-0.14%
2020/11/17	4	18.40	28	18.42	18.50	-24	8,824	-0.27%
2020/11/16	15.1	18.40	20.2	18.47	18.50	-5.1	9,026	-0.06%
2020/11/13	8.9	18.16	90.4	18.25	18.30	-81.5	9,039	-0.90%
2020/11/12	18.3	18.30	6	18.31	18.30	12.3	9,077	0.14%
2020/11/11	166.2	18.42	51.1	18.40	18.60	115.1	9,078	1.27%	大買/鉅額交易
2020/11/10	27	18.05	8	18.09	18.15	19	8,999	0.21%
2020/11/09	14.5	17.85	14	17.90	17.95	0.5	9,418	0.01%
2020/11/06	12.4	17.64	24.2	17.69	17.70	-11.8	9,719	-0.12%
2020/11/05	19	17.56	18	17.65	17.65	1	10,049	0.01%
2020/11/04	28	17.49	5	17.56	17.50	23	10,219	0.23%
2020/11/03	28	17.46	26.3	17.46	17.55	1.7	10,329	0.02%
2020/11/02	48.8	17.25	15.1	17.32	17.45	33.7	10,413	0.32%
2020/10/30	26	17.22	22	17.25	17.20	4	10,425	0.04%
2020/10/29	52.1	17.28	6	17.41	17.25	46.1	10,416	0.44%
2020/10/28	13	17.40	1	17.55	17.45	12	10,413	0.12%
2020/10/27	9.8	17.44	2	17.55	17.45	7.8	10,478	0.07%
2020/10/26	5.5	17.51	0	0.00	17.50	5.5	10,548	0.05%
2020/10/23	1	17.45	5	17.45	17.40	-4	10,651	-0.04%
2020/10/22	16	17.37	22.1	17.40	17.45	-6.1	10,777	-0.06%
2020/10/21	27	17.33	2	17.40	17.30	25	10,929	0.23%
2020/10/20	23.6	17.33	8	17.50	17.40	15.6	10,978	0.14%
2020/10/19	26.8	17.45	10	17.50	17.40	16.8	10,950	0.15%
2020/10/16	40	17.45	6	17.50	17.40	34	10,964	0.31%
2020/10/15	8.8	17.52	8	17.60	17.50	0.8	10,986	0.01%
2020/10/14	22.5	17.57	18	17.66	17.55	4.5	11,015	0.04%
2020/10/13	46.1	17.63	5	17.61	17.55	41.1	10,979	0.37%
2020/10/12	11	17.80	56	17.81	17.80	-45	10,960	-0.41%
2020/10/08	26.9	17.79	22.5	17.83	17.80	4.4	11,029	0.04%
2020/10/07	32	17.82	2	17.90	17.80	30	11,093	0.27%
2020/10/06	219	17.85	10.1	17.92	17.90	208.9	11,200	1.86%	大買/鉅額交易
2020/10/05	39.1	17.72	15.3	17.77	17.75	23.8	11,246	0.21%
2020/09/30	21.1	17.73	23	17.82	17.65	-1.9	11,276	-0.02%
2020/09/29	19	17.74	21	17.79	17.70	-2	11,284	-0.02%
2020/09/28	27.9	17.72	2.5	17.77	17.75	25.4	11,378	0.22%
2020/09/25	25.3	17.45	35	17.54	17.50	-9.7	11,471	-0.08%
2020/09/24	59.7	17.31	21	17.45	17.25	38.7	11,389	0.34%
2020/09/23	64	17.70	42	17.73	17.70	22	11,189	0.20%
2020/09/22	17	17.82	11	17.89	17.80	6	11,077	0.05%
2020/09/21	13	17.97	0.4	18.10	17.95	12.6	11,089	0.11%
2020/09/18	4.7	18.08	13	18.16	18.15	-8.3	11,113	-0.07%
2020/09/17	13.8	18.04	9.5	18.13	18.00	4.4	11,057	0.04%
2020/09/16	15.1	18.09	0.1	18.25	18.15	15.1	11,101	0.14%
2020/09/15	2.3	18.10	39	18.13	18.15	-36.7	11,089	-0.33%
2020/09/14	13	18.02	0	0.00	18.10	13	11,297	0.12%
2020/09/11	9.6	18.00	104.6	17.96	18.10	-94.9	11,344	-0.84%	大賣/
2020/09/10	24.3	17.97	16	18.07	18.05	8.3	11,362	0.07%
2020/09/09	19	17.94	7	17.96	18.00	12	11,490	0.10%
2020/09/08	7	17.99	3	17.95	18.10	4	11,601	0.03%
2020/09/07	25	17.94	21.1	17.96	18.00	3.9	11,831	0.03%
2020/09/04	28	17.87	225.6	17.90	17.80	-197.6	11,982	-1.65%	大賣/鉅額交易
2020/09/03	32	18.03	21.4	18.09	18.00	10.6	11,939	0.09%
2020/09/02	39	18.01	38	18.04	18.00	1	11,980	0.01%
2020/09/01	19.1	18.07	10	18.15	18.05	9.1	11,996	0.08%
2020/08/31	58	18.30	21.8	18.35	18.05	36.2	11,938	0.30%
2020/08/28	19	18.39	18.4	18.45	18.45	0.6	11,760	0.00%
2020/08/27	30	18.39	33.3	18.45	18.40	-3.3	11,945	-0.03%
2020/08/26	56.1	18.44	46.6	18.54	18.50	9.5	11,945	0.08%
2020/08/25	95	18.46	41	18.55	18.45	54	12,090	0.45%
2020/08/24	44	18.45	14	18.55	18.40	30	12,362	0.24%
2020/08/21	21	18.55	22	18.66	18.60	-1	12,414	-0.01%
2020/08/20	49	18.56	69	18.56	18.45	-20	12,423	-0.16%
2020/08/19	36	18.81	66.8	18.85	18.80	-30.8	12,273	-0.25%
2020/08/18	10	18.78	14	18.96	18.90	-4	12,200	-0.03%
2020/08/17	42	18.79	32	18.78	18.80	10	12,283	0.08%
2020/08/14	66	18.84	3	18.85	18.80	63	12,268	0.51%
2020/08/13	171.2	18.82	30	18.89	18.95	141.2	12,163	1.16%	大買/鉅額交易
2020/08/12	179	20.11	44	20.15	20.15	135	11,672	1.16%	大買/鉅額交易
2020/08/11	133	20.22	36	20.24	20.15	97	11,323	0.86%	大買/
2020/08/10	31.9	20.27	11	20.32	20.30	20.9	11,058	0.19%
2020/08/07	21	20.40	31	20.38	20.40	-10	10,928	-0.09%
2020/08/06	36	20.34	119.1	20.34	20.40	-83.1	10,860	-0.77%	大賣/
2020/08/05	18	20.11	11	20.06	20.15	7	10,867	0.06%
2020/08/04	162	20.03	0	0.00	20.00	162	10,947	1.48%	大買/鉅額交易
2020/08/03	35	20.01	1	20.05	20.00	34	10,886	0.31%
2020/07/31	15	20.12	7	20.15	20.10	8	10,802	0.07%
2020/07/30	39	20.10	9	20.10	20.15	30	10,800	0.28%
2020/07/29	25.1	20.12	3	20.10	20.00	22.1	10,778	0.20%
2020/07/28	29	19.91	16	19.90	19.95	13	10,876	0.12%
2020/07/27	107.6	19.93	15	19.90	19.85	92.6	11,090	0.84%	大買/
2020/07/24	41.4	20.02	2.2	20.05	20.00	39.2	11,168	0.35%
2020/07/23	14	20.10	0	0.00	20.15	14	11,310	0.12%
2020/07/22	8	20.14	17	20.20	20.20	-9	11,440	-0.08%
2020/07/21	0	0.00	15	20.15	20.20	-15	11,520	-0.13%
2020/07/20	28	20.05	7.3	20.14	20.05	20.7	11,536	0.18%
2020/07/17	4	20.05	12.2	20.13	20.10	-8.2	11,630	-0.07%
2020/07/16	14.3	20.08	1.7	20.15	20.05	12.6	11,941	0.11%
2020/07/15	9	20.05	6.4	20.11	20.20	2.6	11,980	0.02%
2020/07/14	13.5	20.02	38	20.08	20.05	-24.5	12,057	-0.20%
2020/07/13	23.1	20.05	11.4	20.07	20.05	11.7	12,172	0.10%
2020/07/10	3.3	20.07	35.6	20.09	20.15	-32.3	12,355	-0.26%
2020/07/09	30.2	20.23	2	20.20	20.20	28.2	12,516	0.23%
2020/07/08	80	20.25	25	20.35	20.35	55	12,750	0.43%
2020/07/07	14	20.34	10	20.33	20.35	4	12,910	0.03%
2020/07/06	5	20.32	27	20.38	20.50	-22	12,931	-0.17%
2020/07/03	3	20.17	9	20.16	20.15	-6	12,943	-0.05%
2020/07/02	12	20.05	37	20.08	20.10	-25	13,072	-0.19%
2020/07/01	8	20.06	10	20.05	20.05	-2	13,325	-0.02%
2020/06/30	3.1	19.94	57.4	19.98	20.00	-54.3	13,492	-0.40%
2020/06/29	9	19.80	6	19.94	19.90	3	13,603	0.02%
2020/06/24	4	19.91	16.1	20.00	19.90	-12.1	13,766	-0.09%
2020/06/23	1	19.80	1	19.90	19.90	0	14,052	0.00%
2020/06/22	18	19.83	88	19.82	19.90	-70	14,208	-0.49%
2020/06/19	164	19.88	1	19.90	19.80	163	14,771	1.10%	大買/鉅額交易
2020/06/18	19	19.91	0.3	20.05	19.90	18.7	14,923	0.13%
2020/06/17	17	20.04	4	20.03	20.10	13	15,146	0.09%
2020/06/16	21	19.97	38	19.96	19.95	-17	15,907	-0.11%
2020/06/15	59.2	19.71	22	19.78	19.70	37.2	16,606	0.22%
2020/06/12	54	19.71	19.3	19.84	19.80	34.7	17,069	0.20%
2020/06/11	20	20.19	178	20.07	20.05	-158	17,638	-0.90%	大賣/鉅額交易
2020/06/10	9	20.29	56.4	20.32	20.40	-47.4	17,954	-0.26%
2020/06/09	42	20.27	1	20.25	20.35	41	18,635	0.22%
2020/06/08	21	20.34	74	20.25	20.35	-53	19,268	-0.28%
2020/06/05	92	20.23	77	20.16	20.20	15	19,397	0.08%
2020/06/04	83	20.16	117	20.30	20.25	-34	19,814	-0.17%	大賣/
2020/06/03	12	20.18	27	20.22	20.30	-15	20,194	-0.07%
2020/06/02	0	0.00	3.1	19.84	19.90	-3.1	20,134	-0.02%
2020/06/01	3	19.60	34.1	19.69	19.65	-31.1	20,134	-0.15%
2020/05/29	4	19.44	5	19.40	19.45	-1	20,023	0.00%
2020/05/28	13	19.50	79.4	19.46	19.50	-66.4	19,771	-0.34%
2020/05/27	8	19.49	8	19.48	19.50	0	20,080	0.00%
2020/05/26	81	19.37	69	19.44	19.40	12	20,220	0.06%
2020/05/25	1	19.10	19	19.12	19.20	-18	20,268	-0.09%
2020/05/22	59.4	19.18	1	19.15	19.10	58.4	20,435	0.29%
2020/05/21	69	19.35	75.6	19.45	19.40	-6.6	20,539	-0.03%
2020/05/20	6	19.31	70	19.31	19.40	-64	20,653	-0.31%
2020/05/19	71	19.25	8	19.29	19.30	63	20,766	0.30%
2020/05/18	25.3	19.01	7	19.05	19.00	18.3	20,864	0.09%
2020/05/15	19	19.02	2	19.05	19.00	17	20,810	0.08%
2020/05/14	39	19.09	0.5	19.20	19.05	38.5	20,703	0.19%
2020/05/13	30	19.24	0	0.00	19.20	30	20,668	0.15%
2020/05/12	26	19.19	95	19.20	19.15	-69	20,684	-0.33%
2020/05/11	78	19.45	9.1	19.44	19.35	68.9	20,613	0.33%
2020/05/08	1	19.10	1	19.05	19.05	0	20,489	0.00%
2020/05/07	29.4	19.00	2	19.00	18.95	27.4	20,559	0.13%
2020/05/06	26	19.00	2	18.95	18.95	24	20,609	0.12%
2020/05/05	12.2	19.05	1	19.20	19.05	11.2	20,639	0.05%
2020/05/04	63	18.98	21	18.97	19.00	42	20,717	0.20%
2020/04/30	78	19.41	23	19.41	19.45	55	20,655	0.27%
2020/04/29	29	19.14	58.6	19.18	19.20	-29.6	20,648	-0.14%
2020/04/28	55	18.85	145.2	18.80	18.90	-90.2	20,607	-0.44%	大賣/
2020/04/27	71	18.30	6	18.20	18.35	65	21,054	0.31%
2020/04/24	28	18.10	23	18.08	18.05	5	21,010	0.02%
2020/04/23	111	18.10	55	18.09	18.05	56	20,911	0.27%	大買/
2020/04/22	86	18.03	2	18.00	18.05	84	20,838	0.40%
2020/04/21	103	18.18	10	18.08	18.05	93	20,752	0.45%	大買/
2020/04/20	14	18.59	4	18.56	18.55	10	20,477	0.05%
2020/04/17	35	18.85	11.8	18.92	18.65	23.2	20,474	0.11%
2020/04/16	50	18.57	54	18.74	18.60	-4	20,299	-0.02%
2020/04/15	7.3	18.84	28.8	18.79	18.90	-21.5	20,134	-0.11%
2020/04/14	15	18.38	14.1	18.40	18.50	0.9	19,874	0.00%
2020/04/13	47	18.19	61.4	18.17	18.15	-14.4	19,681	-0.07%
2020/04/10	10	18.56	131.5	18.43	18.70	-121.5	19,420	-0.63%	大賣/鉅額交易
2020/04/09	53	18.35	77.9	18.32	18.35	-24.9	19,230	-0.13%
2020/04/08	75	18.25	22	18.15	18.30	53	19,084	0.28%
2020/04/07	242	18.10	1	18.15	18.10	241	18,940	1.27%	大買/鉅額交易
2020/04/06	2	17.65	2	17.93	17.95	0	18,833	0.00%
2020/04/01	8	17.89	6	17.90	17.80	2	18,499	0.01%
2020/03/31	39	18.04	78	18.05	18.05	-39	18,287	-0.21%
2020/03/30	86	17.66	7	17.85	18.05	79	18,042	0.44%
2020/03/27	22	18.24	30	18.23	18.10	-8	17,787	-0.04%
2020/03/26	4	17.75	4	17.96	18.00	0	17,500	0.00%
2020/03/25	64	17.97	32.1	17.94	17.95	31.9	17,513	0.18%
2020/03/24	11	17.73	13	17.68	17.50	-2	16,969	-0.01%
2020/03/23	10.8	16.98	57	16.96	17.00	-46.2	16,761	-0.28%
2020/03/20	26	17.24	79.4	17.40	17.65	-53.4	16,517	-0.32%
2020/03/19	55	16.46	70	16.51	16.15	-15	15,734	-0.10%
2020/03/18	20	17.53	69	17.54	17.50	-49	14,982	-0.33%
2020/03/17	133	18.07	73.5	17.93	17.85	59.5	14,459	0.41%	大買/
2020/03/16	111	19.20	10	18.77	18.75	101	13,625	0.74%	大買/鉅額交易
2020/03/13	40.3	18.85	63	19.26	19.55	-22.7	13,086	-0.17%
2020/03/12	52	20.21	54.7	20.06	20.00	-2.7	12,287	-0.02%
2020/03/11	30	20.80	20	20.93	20.75	10	11,610	0.09%
2020/03/10	38	20.66	118	20.88	20.90	-80	11,333	-0.71%	大賣/
2020/03/09	83	21.10	25	21.13	21.05	58	10,878	0.53%
2020/03/06	33	21.47	150	21.40	21.40	-117	10,379	-1.13%	大賣/鉅額交易
2020/03/05	14	21.59	14	21.66	21.65	0	10,227	0.00%
2020/03/04	4	21.39	22	21.50	21.50	-18	10,210	-0.18%
2020/03/03	22	21.46	6.6	21.48	21.45	15.4	10,137	0.15%
2020/03/02	23	21.28	34.4	21.36	21.25	-11.4	10,019	-0.11%
2020/02/27	15	21.51	27	21.60	21.55	-12	10,055	-0.12%
2020/02/26	40	21.56	4	21.65	21.55	36	9,910	0.36%
2020/02/25	23	21.57	25.9	21.72	21.65	-2.9	9,729	-0.03%
2020/02/24	36	21.71	73.1	21.77	21.70	-37.1	9,605	-0.39%
2020/02/21	86	22.01	33	22.00	21.90	53	9,320	0.57%
2020/02/20	49	22.09	0	0.00	22.10	49	9,135	0.54%
2020/02/19	3	22.00	7.6	22.14	22.15	-4.6	8,980	-0.05%
2020/02/18	2	21.83	1	21.95	21.90	1	8,824	0.01%
2020/02/17	1	21.75	0	0.00	21.85	1	8,926	0.01%
2020/02/14	17	21.78	26	21.81	21.85	-9	8,987	-0.10%
2020/02/13	3.1	21.85	9.6	21.90	21.85	-6.5	8,991	-0.07%
2020/02/12	24	21.75	17	21.85	21.80	7	9,133	0.08%
2020/02/11	9	21.75	11.4	21.85	21.75	-2.4	9,100	-0.03%
2020/02/10	33.5	21.70	15	21.82	21.75	18.5	9,110	0.20%
2020/02/07	35	21.78	30	21.90	21.80	5	9,049	0.06%
2020/02/06	16	21.95	7	21.96	21.90	9	9,067	0.10%
2020/02/05	33	21.60	31	21.76	21.75	2	9,015	0.02%
2020/02/04	8	21.56	89	21.60	21.60	-81	8,980	-0.90%
2020/02/03	83	21.22	60	21.37	21.40	23	9,020	0.26%
2020/01/31	18	21.66	13	21.73	21.65	5	8,818	0.06%
2020/01/30	51	21.65	14.2	21.78	21.50	36.8	8,640	0.43%
2020/01/20	8	22.48	10.7	22.50	22.45	-2.7	7,973	-0.03%
2020/01/17	2	22.25	10	22.30	22.30	-8	7,876	-0.10%
2020/01/16	10	22.15	10	22.20	22.20	0	7,915	0.00%
2020/01/15	0	0.00	54	22.20	22.25	-54	7,924	-0.68%
2020/01/14	28	22.22	1	22.30	22.30	27	7,920	0.34%
2020/01/13	38	22.11	18.5	22.09	22.20	19.5	7,889	0.25%
2020/01/10	2	21.95	13	21.95	22.00	-11	7,800	-0.14%
2020/01/09	8	21.80	10	21.95	21.90	-2	7,784	-0.03%
2020/01/08	6	21.88	20	21.80	21.80	-14	7,815	-0.18%
2020/01/07	4	21.85	8	21.98	22.00	-4	7,773	-0.05%
2020/01/06	3	21.90	1	21.95	21.90	2	7,792	0.03%
2020/01/03	3	21.98	10	21.95	22.05	-7	7,834	-0.09%
2019/12/31	6	22.00	0	0.00	22.00	6	7,849	0.08%
2019/12/30	0	0.00	4	22.11	22.10	-4	7,829	-0.05%
2019/12/27	0	0.00	9.4	22.05	22.10	-9.4	7,820	-0.12%
2019/12/26	0	0.00	0.3	22.00	22.00	-0.3	7,860	0.00%
2019/12/25	2.7	21.93	2	21.95	21.95	0.7	8,036	0.01%
2019/12/24	5	21.95	5	22.05	21.95	0	8,136	0.00%
2019/12/23	5	21.95	30	21.99	22.05	-25	8,179	-0.31%
2019/12/20	20	21.85	11.2	22.15	21.85	8.8	8,199	0.11%
2019/12/19	18	22.10	2	22.10	22.20	16	7,982	0.20%
2019/12/18	3	22.00	22	22.19	22.20	-19	7,992	-0.24%
2019/12/17	0	0.00	0.3	21.95	21.95	-0.3	8,077	0.00%
2019/12/16	6	21.80	3.7	21.86	21.80	2.3	8,078	0.03%
2019/12/13	2	21.75	2.9	21.85	21.85	-0.9	8,162	-0.01%
2019/12/12	2	21.80	2	21.83	21.75	0	8,200	0.00%
2019/12/11	15	21.71	5	21.76	21.75	10	8,213	0.12%
2019/12/10	4	21.65	2	21.72	21.65	2	8,385	0.02%
2019/12/09	3	21.60	4	21.77	21.75	-1	8,565	-0.01%
2019/12/06	26	21.64	0.1	21.70	21.60	25.9	8,696	0.30%
2019/12/05	5	21.70	4	21.75	21.70	1	8,719	0.01%
2019/12/04	14	21.64	12	21.67	21.75	2	8,783	0.02%
2019/12/03	1.3	21.67	0	0.00	21.75	1.3	8,850	0.01%
2019/12/02	11	21.62	61	21.69	21.70	-50	8,940	-0.56%
2019/11/29	18	21.77	6	21.80	21.70	12	8,940	0.13%
2019/11/28	3	21.82	0	0.00	21.90	3	8,922	0.03%
2019/11/27	0	0.00	6	21.91	21.95	-6	9,056	-0.07%
2019/11/26	6	21.80	7	22.00	21.75	-1	9,130	-0.01%
2019/11/25	2	21.85	4.1	21.88	21.90	-2.1	8,720	-0.02%
2019/11/22	0	0.00	7.2	21.79	21.75	-7.2	8,910	-0.08%
2019/11/21	14	21.69	1	21.75	21.70	13	9,034	0.14%
2019/11/20	5	21.81	2	21.90	21.90	3	8,972	0.03%
2019/11/19	0	0.00	0.1	21.95	21.90	-0.1	9,012	0.00%
2019/11/18	0	0.00	46	21.81	21.90	-46	9,096	-0.51%
2019/11/15	1	21.80	34	21.81	21.80	-33	9,174	-0.36%
2019/11/14	28	21.59	10	21.60	21.60	18	9,331	0.19%
2019/11/13	5.5	21.85	0	0.00	21.80	5.5	9,501	0.06%
2019/11/12	23	21.92	10	22.10	22.00	13	10,102	0.13%
2019/11/11	3	21.88	81	21.90	22.00	-78	10,672	-0.73%
2019/11/08	1	22.25	3	22.25	22.30	-2	10,799	-0.02%
2019/11/07	1	22.30	0	0.00	22.35	1	11,049	0.01%
2019/11/06	5	22.34	21	22.40	22.40	-16	11,094	-0.14%
2019/11/05	4	22.13	1.3	22.14	22.30	2.7	11,250	0.02%
2019/11/04	2	22.05	14.3	22.18	22.20	-12.3	11,384	-0.11%
2019/11/01	0	0.00	2	22.05	22.05	-2	11,523	-0.02%
2019/10/31	37	21.90	6	21.94	21.90	31	11,689	0.27%
2019/10/30	81	21.70	20	21.66	21.80	61	11,664	0.52%
2019/10/29	0	0.00	27	21.60	21.60	-27	11,879	-0.23%
2019/10/28	3	21.50	81	21.50	21.55	-78	12,030	-0.65%
2019/10/25	0	0.00	84	21.40	21.50	-84	12,094	-0.69%
2019/10/24	80	21.35	0	0.00	21.45	80	12,163	0.66%
2019/10/23	7	21.24	4.3	21.30	21.30	2.7	12,290	0.02%
2019/10/22	0	0.00	6	21.35	21.35	-6	12,355	-0.05%
2019/10/18	3	21.20	0	0.00	21.20	3	12,427	0.02%
2019/10/17	0	0.00	6.6	21.21	21.30	-6.6	12,495	-0.05%
2019/10/16	5	21.20	1.1	21.20	21.25	3.9	12,497	0.03%
2019/10/15	5	21.12	4.1	21.20	21.20	0.9	12,529	0.01%
2019/10/14	8	21.10	34	21.19	21.20	-26	12,570	-0.21%
2019/10/09	14	21.01	90	21.05	21.10	-76	12,596	-0.60%
2019/10/08	11	21.14	0	0.00	21.20	11	12,633	0.09%
2019/10/07	12	21.01	14	21.06	21.10	-2	12,751	-0.02%
2019/10/04	11.3	21.04	10.3	21.13	21.10	1	12,932	0.01%
2019/10/03	7	21.05	0	0.00	21.05	7	12,971	0.05%
2019/10/02	3	21.23	1.6	21.33	21.20	1.4	12,951	0.01%
2019/10/01	80	21.25	5	21.30	21.30	75	12,897	0.58%
2019/09/27	3	21.02	5	21.07	20.95	-2	12,776	-0.02%
2019/09/26	6	21.07	5	21.10	21.15	1	12,765	0.01%
2019/09/25	3	21.07	3	21.13	21.15	0	12,843	0.00%
2019/09/24	21	21.15	8.3	21.22	21.20	12.7	12,877	0.10%
2019/09/23	2.2	21.16	25.9	21.25	21.25	-23.7	12,895	-0.18%
2019/09/20	3	21.13	20.8	21.22	21.25	-17.8	12,970	-0.14%
2019/09/19	14.2	21.16	75.2	21.11	21.20	-61	12,766	-0.48%
2019/09/18	5	21.25	1.4	21.25	21.20	3.6	12,728	0.03%
2019/09/17	6	20.93	14.3	21.05	21.10	-8.3	12,648	-0.07%
2019/09/16	12.4	20.91	0.6	21.05	20.95	11.8	12,747	0.09%
2019/09/12	1.9	21.00	50.9	20.97	20.95	-49	12,772	-0.38%
2019/09/11	5	20.78	18.5	20.85	20.95	-13.5	12,872	-0.10%
2019/09/10	2	20.70	9	20.68	20.85	-7	12,801	-0.05%
2019/09/09	17	20.42	3	20.48	20.50	14	12,754	0.11%
2019/09/06	0	0.00	6	20.20	20.30	-6	12,782	-0.05%
2019/09/05	0.5	20.20	5	20.09	20.15	-4.5	12,841	-0.04%
2019/09/04	1	19.85	18	20.00	20.00	-17	13,162	-0.13%
2019/09/03	23	19.94	2.8	19.96	19.90	20.2	13,435	0.15%
2019/09/02	5	19.95	5	19.90	20.00	0	13,540	0.00%
2019/08/30	20	19.75	19	19.87	19.95	1	13,619	0.01%
2019/08/29	6	19.62	6	19.70	19.70	0	13,587	0.00%
2019/08/28	13	19.66	9	19.75	19.65	4	13,623	0.03%
2019/08/27	18	19.64	14	19.76	19.75	4	13,695	0.03%
2019/08/26	17	19.68	0	0.00	19.65	17	13,660	0.12%
2019/08/23	30	19.90	0	19.95	19.90	30	13,694	0.22%
2019/08/22	4	19.86	12	19.95	19.90	-8	13,762	-0.06%
2019/08/21	16	19.82	0	0.00	19.85	16	14,122	0.11%
2019/08/20	11	19.90	8.5	19.99	19.95	2.5	14,070	0.02%
2019/08/19	5	19.87	1	20.00	19.95	4	14,005	0.03%
2019/08/16	10	19.77	11	19.80	19.85	-1	13,875	-0.01%
2019/08/15	22	19.64	71	19.60	19.65	-49	13,621	-0.36%
2019/08/14	84	21.44	35	21.43	21.50	49	13,136	0.37%
2019/08/13	54	21.29	0	0.00	21.20	54	12,625	0.43%
2019/08/12	0	0.00	5.6	21.41	21.40	-5.6	12,379	-0.05%
2019/08/08	0	0.00	7.2	21.35	21.35	-7.2	12,229	-0.06%
2019/08/07	16	21.20	0	0.00	21.25	16	12,227	0.13%
2019/08/06	15	21.04	124	20.98	21.20	-109	12,198	-0.89%	大賣/鉅額交易
2019/08/05	87	21.36	8	21.33	21.30	79	12,044	0.66%
2019/08/02	2	21.33	1	21.35	21.35	1	11,943	0.01%
2019/08/01	3	21.65	0	0.00	21.60	3	11,832	0.03%
2019/07/31	7	21.82	4.1	21.85	21.95	2.9	11,746	0.02%
2019/07/30	1	21.85	11	21.85	21.85	-10	11,457	-0.09%
2019/07/29	4.5	21.70	2	21.75	21.70	2.5	11,429	0.02%
2019/07/26	25	21.70	108	21.70	21.70	-83	11,397	-0.73%	大賣/
2019/07/25	114	21.70	2	21.65	21.70	112	11,489	0.97%	大買/鉅額交易
2019/07/24	60	21.40	0	0.00	21.45	60	11,645	0.52%
2019/07/23	0	0.00	100	21.40	21.40	-100	11,654	-0.86%
2019/07/22	5	21.35	12	21.36	21.40	-7	11,606	-0.06%
2019/07/19	3	21.35	0	0.00	21.35	3	11,637	0.03%
2019/07/18	2	21.25	0	0.00	21.30	2	11,666	0.02%
2019/07/17	0	0.00	1	21.15	21.30	-1	11,652	-0.01%
2019/07/16	4	21.11	3	21.18	21.20	1	11,570	0.01%
2019/07/15	14	21.16	5	21.20	21.20	9	11,519	0.08%
2019/07/12	6	21.20	5	21.25	21.20	1	11,468	0.01%
2019/07/11	0	0.00	85	21.11	21.20	-85	11,363	-0.75%
2019/07/10	0.9	21.05	6	20.93	21.00	-5.1	11,190	-0.05%
2019/07/09	17	20.83	0	0.00	20.85	17	11,054	0.15%
2019/07/08	11	20.84	0	0.00	20.90	11	11,069	0.10%
2019/07/05	0	0.00	5	20.90	20.90	-5	11,100	-0.05%
2019/07/04	0	0.00	5	20.90	20.90	-5	11,132	-0.04%
2019/07/03	17	20.68	15.5	20.77	20.80	1.5	11,133	0.01%
2019/07/02	14	20.73	6	20.80	20.80	8	11,116	0.07%
2019/07/01	15	20.81	0	0.00	20.75	15	11,019	0.14%
2019/06/28	2	20.85	7	20.95	20.85	-5	10,919	-0.05%
2019/06/27	0	0.00	17	20.96	21.00	-17	10,963	-0.16%
2019/06/26	17	20.87	0	0.00	20.80	17	10,968	0.15%
2019/06/25	2	20.90	0	0.00	20.95	2	10,949	0.02%
2019/06/24	7	20.80	31	20.90	20.95	-24	10,948	-0.22%
2019/06/21	25	20.81	5	20.85	20.75	20	10,882	0.18%
2019/06/20	39	20.91	8	21.00	20.90	31	10,707	0.29%
2019/06/19	0.2	21.00	1	21.00	21.00	-0.8	10,603	-0.01%
2019/06/18	7	20.57	4	20.65	20.65	3	10,345	0.03%
2019/06/17	21	20.62	2	20.63	20.65	19	10,326	0.18%
2019/06/14	3	20.50	3.1	20.50	20.50	-0.1	10,293	0.00%
2019/06/13	25	20.26	26.2	20.46	20.45	-1.2	10,214	-0.01%
2019/06/12	39	20.37	32.8	20.43	20.45	6.2	10,194	0.06%
2019/06/11	64	21.04	105.5	21.05	20.80	-41.5	9,793	-0.42%	大賣/
2019/06/10	110	21.40	3	21.40	21.40	107	9,409	1.14%	大買/鉅額交易
2019/06/06	2	21.20	2	21.20	21.30	0	9,389	0.00%
2019/06/05	3	20.97	3	21.03	21.10	0	9,333	0.00%
2019/06/04	1	20.95	0	0.00	21.00	1	9,266	0.01%
2019/06/03	1	20.95	105	20.80	21.00	-104	9,202	-1.13%	大賣/鉅額交易
2019/05/31	106	20.90	107	20.75	20.95	-1	9,113	-0.01%	大買/大賣/
2019/05/30	105	20.55	10	20.64	20.75	95	8,921	1.06%	大買/
2019/05/29	4	20.40	3	20.50	20.50	1	8,907	0.01%
2019/05/28	5	20.45	3	20.50	20.55	2	8,985	0.02%
2019/05/27	2	20.40	4	20.35	20.40	-2	8,657	-0.02%
2019/05/24	0	0.00	5	20.29	20.30	-5	8,653	-0.06%
2019/05/23	4	20.16	5	20.25	20.25	-1	8,681	-0.01%
2019/05/22	4	20.28	106	20.30	20.30	-102	8,674	-1.18%	大賣/鉅額交易
2019/05/21	110	20.20	0	0.00	20.40	110	8,763	1.26%	大買/鉅額交易
2019/05/20	0	0.00	8	20.08	20.05	-8	8,592	-0.09%
2019/05/17	8	19.94	102	20.00	19.90	-94	8,520	-1.10%	大賣/
2019/05/16	16	19.93	7	19.99	19.90	9	8,501	0.11%
2019/05/15	0	0.00	35	20.05	20.00	-35	8,434	-0.41%
2019/05/14	5	19.92	121	20.04	19.95	-116	8,454	-1.37%	大賣/鉅額交易
2019/05/13	108	20.10	2	20.15	20.05	106	8,375	1.27%	大買/鉅額交易
2019/05/10	7	20.06	6.1	20.12	20.10	0.9	8,407	0.01%
2019/05/09	17	20.01	13	20.04	20.05	4	8,385	0.05%
2019/05/08	5	20.03	10	20.13	20.20	-5	8,300	-0.06%
2019/05/07	0	0.00	5	20.10	20.10	-5	8,221	-0.06%
2019/05/06	27	19.98	182	20.00	20.00	-155	8,299	-1.87%	大賣/鉅額交易
2019/05/03	1	20.15	11.1	20.20	20.20	-10.1	8,142	-0.12%
2019/05/02	112	20.29	1	20.25	20.25	111	8,057	1.38%	大買/鉅額交易
2019/04/30	12	20.13	117	20.29	20.20	-105	7,910	-1.33%	大賣/鉅額交易
2019/04/29	115	19.85	6.2	19.75	19.90	108.8	7,609	1.43%	大買/鉅額交易
2019/04/26	0	0.00	5	19.65	19.70	-5	7,604	-0.07%
2019/04/25	8	19.60	9	19.61	19.70	-1	7,579	-0.01%
2019/04/24	2.1	19.50	29	19.54	19.60	-26.9	7,527	-0.36%
2019/04/23	0	0.00	61.3	19.38	19.40	-61.3	7,526	-0.81%
2019/04/22	0	0.00	40	19.35	19.35	-40	7,517	-0.53%
2019/04/19	0	0.00	3.1	19.25	19.30	-3.1	7,575	-0.04%
2019/04/18	27	19.15	2	19.20	19.20	25	7,597	0.33%
2019/04/17	5.1	19.16	7.1	19.23	19.25	-2	7,701	-0.03%
2019/04/16	1	19.20	0	0.00	19.20	1	7,712	0.01%
2019/04/15	0.1	19.30	9	19.28	19.30	-8.9	7,796	-0.11%
2019/04/12	14	19.11	6	19.24	19.25	8	7,775	0.10%
2019/04/11	10.5	19.18	105	19.20	19.20	-94.5	7,745	-1.22%	大賣/
2019/04/10	2	19.20	14.2	19.26	19.30	-12.2	7,714	-0.16%
2019/04/09	3	19.22	5.2	19.25	19.25	-2.2	7,695	-0.03%
2019/04/08	4	19.24	4	19.26	19.25	0	7,734	0.00%
2019/04/03	109	19.20	12	19.20	19.20	97	7,702	1.26%	大買/
2019/04/02	4	19.25	9	19.33	19.25	-5	7,731	-0.06%
2019/04/01	10	19.27	4.6	19.25	19.25	5.4	7,772	0.07%
2019/03/29	2	19.40	127	19.13	19.40	-125	7,667	-1.63%	大賣/鉅額交易
2019/03/28	7	19.05	0	0.00	19.05	7	7,613	0.09%
2019/03/27	2	19.13	0	0.00	19.15	2	7,663	0.03%
2019/03/26	106	19.15	3	19.18	19.20	103	7,785	1.32%	大買/鉅額交易
2019/03/25	35	19.07	3	19.15	19.15	32	7,900	0.41%
2019/03/22	7.5	19.23	1	19.25	19.25	6.5	7,883	0.08%
2019/03/21	15	19.34	14.8	19.31	19.35	0.2	7,913	0.00%
2019/03/20	1	19.25	23	19.28	19.30	-22	7,963	-0.28%
2019/03/19	10	19.20	28.2	19.24	19.20	-18.2	7,904	-0.23%
2019/03/18	0	0.00	105	19.05	19.10	-105	7,873	-1.33%	大賣/鉅額交易
2019/03/15	107.9	18.95	20	19.00	19.00	87.9	7,920	1.11%	大買/
2019/03/14	0	0.00	6	18.95	18.95	-6	7,832	-0.08%
2019/03/13	1	18.85	0	0.00	18.95	1	7,925	0.01%
2019/03/12	1	18.90	8	18.88	18.90	-7	7,962	-0.09%
2019/03/11	31	18.77	111	18.80	18.75	-80	7,961	-1.00%	大賣/
2019/03/08	10	18.71	2	18.73	18.75	8	7,958	0.10%
2019/03/06	106	18.80	4	18.89	18.90	102	8,165	1.25%	大買/鉅額交易
2019/03/05	6	18.75	111	18.80	18.85	-105	8,175	-1.28%	大賣/鉅額交易
2019/03/04	15	18.79	16	18.82	18.85	-1	8,200	-0.01%
2019/02/27	0	0.00	52	18.89	18.90	-52	8,112	-0.64%
2019/02/26	1	18.70	1	18.70	18.70	0	7,957	0.00%
2019/02/25	0	0.00	3.2	18.65	18.70	-3.2	7,871	-0.04%
2019/02/22	17	18.65	6	18.65	18.65	11	7,863	0.14%
2019/02/21	3	18.53	7	18.53	18.60	-4	7,828	-0.05%
2019/02/20	2.1	18.50	0.2	18.55	18.55	1.9	7,842	0.02%
2019/02/19	4	18.44	8.1	18.46	18.45	-4.1	7,774	-0.05%
2019/02/18	116	18.45	13	18.48	18.45	103	7,771	1.33%	大買/鉅額交易
2019/02/15	5	18.31	4	18.45	18.30	1	7,738	0.01%
2019/02/14	2	18.35	8.9	18.36	18.40	-6.9	7,675	-0.09%
2019/02/13	11	18.41	71.3	18.45	18.40	-60.3	7,614	-0.79%
2019/02/12	3	18.45	2.1	18.50	18.50	0.9	7,519	0.01%
2019/02/11	12	18.45	3	18.50	18.45	9	7,493	0.12%
2019/01/30	2.3	18.40	3	18.45	18.45	-0.7	7,463	-0.01%
2019/01/29	2	18.30	7	18.39	18.40	-5	7,361	-0.07%
2019/01/28	0	0.00	5.1	18.38	18.45	-5.1	7,326	-0.07%
2019/01/25	2	18.40	11	18.47	18.45	-9	7,334	-0.12%
2019/01/24	0	0.00	2.1	18.30	18.30	-2.1	7,206	-0.03%
2019/01/23	0	0.00	2	18.25	18.25	-2	7,352	-0.03%
2019/01/22	4	18.15	11	18.19	18.20	-7	7,402	-0.09%
2019/01/21	4	18.20	2.3	18.24	18.20	1.7	7,363	0.02%
2019/01/18	0	0.00	22.2	18.16	18.25	-22.2	7,347	-0.30%
2019/01/17	2	17.95	5	17.99	18.05	-3	7,364	-0.04%
2019/01/16	3	17.97	1	18.00	17.95	2	7,476	0.03%
2019/01/15	0	0.00	1	18.00	18.10	-1	7,486	-0.01%
2019/01/14	1	17.90	5	17.98	18.00	-4	7,440	-0.05%
2019/01/11	1	17.85	9	17.98	18.00	-8	7,627	-0.10%
2019/01/10	1	17.80	2	17.95	17.95	-1	7,570	-0.01%
2019/01/09	26	17.80	14	17.90	17.95	12	7,629	0.16%
2019/01/08	4	17.63	4.4	17.70	17.70	-0.4	7,618	-0.01%
2019/01/07	0	0.00	16	17.65	17.80	-16	7,729	-0.21%
2019/01/04	3	17.37	4	17.50	17.40	-1	7,848	-0.01%
2019/01/03	12	17.48	6.2	17.50	17.50	5.8	8,406	0.07%
2019/01/02	10	17.40	0.2	17.50	17.40	9.8	8,432	0.12%
2018/12/28	0	0.00	11.1	17.48	17.50	-11.1	8,453	-0.13%
2018/12/27	4	17.35	0	0.00	17.40	4	8,629	0.05%
2018/12/26	5	17.32	5	17.30	17.30	0	8,684	0.00%
2018/12/25	11	17.35	5.7	17.36	17.35	5.3	8,679	0.06%
2018/12/24	4	17.36	11	17.51	17.55	-7	8,713	-0.08%
2018/12/22	2	17.35	0	0.00	17.45	2	8,691	0.02%
2018/12/21	3.3	17.44	10	17.48	17.40	-6.7	8,760	-0.08%
2018/12/20	5	17.45	5.1	17.55	17.55	-0.1	8,755	0.00%
2018/12/19	0.3	17.60	36	17.58	17.60	-35.7	8,709	-0.41%
2018/12/18	24	17.41	7.4	17.50	17.45	16.6	8,639	0.19%
2018/12/17	166	17.60	13.5	17.60	17.55	152.5	8,761	1.74%	大買/鉅額交易
2018/12/14	4.3	17.52	13	17.60	17.55	-8.7	8,798	-0.10%
2018/12/13	43	17.55	0	0.00	17.60	43	8,807	0.49%
2018/12/12	22	17.55	12	17.66	17.60	10	8,817	0.11%
2018/12/11	5	17.50	0	0.00	17.60	5	8,802	0.06%
2018/12/10	12	17.50	8	17.56	17.60	4	8,851	0.05%
2018/12/07	1	17.60	11	17.68	17.70	-10	8,813	-0.11%
2018/12/06	99	17.65	108	17.69	17.70	-9	8,826	-0.10%	大賣/
2018/12/05	0	0.00	7	17.75	17.75	-7	8,714	-0.08%
2018/12/04	5	17.75	0	0.00	17.85	5	8,735	0.06%
2018/12/03	1.1	17.75	127	17.71	17.75	-125.9	8,694	-1.45%	大賣/鉅額交易
2018/11/30	13	17.61	7.6	17.69	17.55	5.4	8,695	0.06%
2018/11/29	13	17.65	14.9	17.64	17.65	-1.9	8,555	-0.02%
2018/11/28	8	17.65	2	17.70	17.70	6	8,504	0.07%
2018/11/27	8	17.58	4.7	17.62	17.65	3.3	8,453	0.04%
2018/11/26	0	0.00	6	17.71	17.70	-6	8,501	-0.07%
2018/11/23	2.3	17.56	37.5	17.63	17.60	-35.2	8,495	-0.41%
2018/11/22	22.2	17.62	6	17.65	17.65	16.2	8,528	0.19%
2018/11/21	1	17.60	1.3	17.75	17.65	-0.3	8,561	0.00%
2018/11/20	14	17.66	9	17.70	17.70	5	8,561	0.06%
2018/11/19	121	17.85	9	17.86	17.80	112	8,565	1.31%	大買/鉅額交易
2018/11/16	5	17.69	12	17.80	17.80	-7	8,575	-0.08%
2018/11/15	8	17.64	13	17.70	17.70	-5	8,641	-0.06%
2018/11/14	0	0.00	60	17.65	17.70	-60	8,715	-0.69%
2018/11/12	0	0.00	0.8	17.75	17.70	-0.8	8,931	-0.01%
2018/11/09	6	17.57	6	17.65	17.70	0	9,383	0.00%
2018/11/08	14	17.61	10.7	17.69	17.70	3.3	9,848	0.03%
2018/11/07	3.3	17.57	13	17.61	17.65	-9.7	9,919	-0.10%
2018/11/06	3.3	17.49	2	17.55	17.55	1.3	10,113	0.01%
2018/11/05	7	17.36	8.3	17.52	17.55	-1.3	10,444	-0.01%
2018/11/02	100	17.35	115	17.40	17.50	-15	10,551	-0.14%	大賣/
2018/11/01	11	17.27	8	17.40	17.40	3	10,719	0.03%
2018/10/31	113	17.45	1.6	17.42	17.45	111.4	10,817	1.03%	大買/鉅額交易
2018/10/30	4.3	17.21	10	17.32	17.35	-5.7	10,711	-0.05%
2018/10/29	6	17.12	0	0.00	17.15	6	10,732	0.06%
2018/10/26	15	17.15	32	17.21	17.25	-17	10,803	-0.16%
2018/10/25	2	17.00	26	17.12	17.25	-24	10,853	-0.22%
2018/10/24	6	17.20	10	17.38	17.30	-4	11,042	-0.04%
2018/10/23	6	17.35	4.5	17.45	17.30	1.5	11,101	0.01%
2018/10/22	4	17.40	0	0.00	17.50	4	11,146	0.04%
2018/10/19	9	17.38	6	17.52	17.55	3	11,180	0.03%
2018/10/18	31	17.42	7	17.54	17.50	24	11,035	0.22%
2018/10/17	75	17.49	5.8	17.55	17.50	69.2	11,046	0.63%
2018/10/16	21	17.42	186	17.37	17.50	-165	10,974	-1.50%	大賣/鉅額交易
2018/10/15	16	17.53	0	0.00	17.45	16	10,855	0.15%
2018/10/12	13	17.44	16.4	17.70	17.75	-3.4	10,710	-0.03%
2018/10/11	18	17.62	17	17.65	17.50	1	10,559	0.01%
2018/10/09	16.3	18.05	1	18.15	18.10	15.3	9,993	0.15%
2018/10/08	0.5	18.10	15	18.06	18.05	-14.5	9,952	-0.15%
2018/10/05	9	18.07	4.6	18.15	18.00	4.4	9,914	0.04%
2018/10/04	16	18.22	6.6	18.25	18.15	9.4	9,755	0.10%
2018/10/03	2	18.30	6	18.39	18.40	-4	9,623	-0.04%
2018/10/02	13	18.38	119	18.35	18.35	-106	9,619	-1.10%	大賣/鉅額交易
2018/10/01	119.2	18.50	3	18.52	18.55	116.2	9,520	1.22%	大買/鉅額交易
2018/09/28	2	18.50	0	0.00	18.50	2	9,562	0.02%
2018/09/27	1	18.35	10.4	18.49	18.50	-9.4	9,516	-0.10%
2018/09/26	8	18.39	5	18.42	18.45	3	9,434	0.03%
2018/09/25	0.4	18.45	0	0.00	18.45	0.4	9,466	0.00%
2018/09/21	0	0.00	2.6	18.41	18.50	-2.6	9,403	-0.03%
2018/09/20	0.1	18.30	8	18.28	18.30	-7.9	9,211	-0.09%
2018/09/19	0	0.00	16	18.14	18.15	-16	9,210	-0.17%
2018/09/18	0	0.00	6	18.00	18.05	-6	9,231	-0.06%
2018/09/17	6	18.00	1	18.00	17.95	5	9,237	0.05%
2018/09/14	4	17.99	5.3	18.00	18.00	-1.3	9,266	-0.01%
2018/09/13	0	0.00	1	18.00	18.00	-1	9,298	-0.01%
2018/09/12	2	17.80	0	0.00	17.95	2	9,314	0.02%
2018/09/11	0	0.00	10	17.80	17.85	-10	9,380	-0.11%
2018/09/10	2	17.78	4.8	17.81	17.85	-2.8	9,572	-0.03%
2018/09/07	5	17.70	8	17.85	17.85	-3	9,789	-0.03%
2018/09/06	8	17.74	1.7	17.85	17.75	6.3	9,844	0.06%
2018/09/05	7	17.82	2	17.90	17.80	5	9,826	0.05%
2018/09/04	2	17.90	10.4	18.00	18.00	-8.4	9,801	-0.09%
2018/09/03	11	17.92	0	0.00	17.95	11	9,912	0.11%
2018/08/30	4	17.85	12.1	17.93	17.95	-8.1	10,074	-0.08%
2018/08/29	0	0.00	27	17.95	18.00	-27	10,095	-0.27%
2018/08/28	1	17.80	16	17.90	17.90	-15	10,117	-0.15%
2018/08/27	2	17.80	0	0.00	17.80	2	10,144	0.02%
2018/08/24	5	17.83	5	17.84	17.85	0	10,181	0.00%
2018/08/23	2	17.85	2	17.95	17.95	0	10,610	0.00%
2018/08/22	0	0.00	47	17.91	18.00	-47	10,759	-0.44%
2018/08/21	3	17.90	16	17.86	17.90	-13	10,681	-0.12%
2018/08/20	0	0.00	33	17.73	17.75	-33	10,650	-0.31%
2018/08/17	0	0.00	5	17.60	17.55	-5	10,577	-0.05%
2018/08/16	44	17.43	23	17.42	17.45	21	10,537	0.20%
2018/08/15	24	18.58	36	18.62	18.65	-12	10,139	-0.12%
2018/08/14	11	18.61	24	18.63	18.70	-13	9,689	-0.13%
2018/08/13	8	18.58	12	18.67	18.55	-4	9,543	-0.04%
2018/08/10	11	18.70	13.4	18.62	18.75	-2.5	9,299	-0.03%
2018/08/09	2	18.45	0	0.00	18.50	2	9,002	0.02%
2018/08/08	0	0.00	3.5	18.37	18.40	-3.5	8,856	-0.04%
2018/08/07	2.4	18.26	0	0.00	18.25	2.4	8,738	0.03%
2018/08/03	11	18.24	4	18.25	18.25	7	8,547	0.08%
2018/08/02	2	18.30	1	18.25	18.25	1	8,494	0.01%
2018/08/01	3	18.30	11.2	18.30	18.35	-8.2	8,438	-0.10%
2018/07/31	19	18.10	32	18.27	18.35	-13	8,385	-0.16%
2018/07/30	12	18.10	2	18.05	18.10	10	8,112	0.12%
2018/07/27	7	17.94	0	0.00	18.00	7	7,968	0.09%
2018/07/26	0	0.00	6	17.98	18.00	-6	7,897	-0.08%
2018/07/25	7	17.90	0	0.00	17.90	7	7,903	0.09%
2018/07/24	12	17.97	0	0.00	17.95	12	7,899	0.15%
2018/07/20	0	0.00	3	17.85	17.90	-3	7,961	-0.04%
2018/07/19	2	17.75	0	0.00	17.85	2	7,993	0.03%
2018/07/18	9	17.72	8	17.80	17.80	1	8,029	0.01%
2018/07/17	0	0.00	6	17.80	17.80	-6	8,014	-0.07%
2018/07/16	13	17.73	2	17.80	17.70	11	8,056	0.14%
2018/07/13	6	17.70	6	17.80	17.80	0	8,103	0.00%
2018/07/12	2	17.60	2	17.75	17.75	0	8,122	0.00%
2018/07/11	10	17.60	0	0.00	17.60	10	8,165	0.12%
2018/07/10	5	17.62	17.6	17.70	17.70	-12.6	8,159	-0.15%
2018/07/09	2	17.60	20	17.64	17.60	-18	8,174	-0.22%
2018/07/06	10	17.50	0	0.00	17.55	10	8,193	0.12%
2018/07/05	8	17.55	1	17.65	17.60	7	8,171	0.09%
2018/07/04	1	17.50	26	17.62	17.60	-25	8,233	-0.30%
2018/07/03	14.2	17.53	0	0.00	17.50	14.2	8,303	0.17%
2018/07/02	9	17.64	0	0.00	17.60	9	8,247	0.11%
2018/06/29	4	17.50	10	17.64	17.75	-6	8,203	-0.07%
2018/06/28	4	17.49	5	17.54	17.50	-1	8,117	-0.01%
2018/06/27	8	17.53	4	17.55	17.50	4	8,061	0.05%
2018/06/26	11	17.56	2	17.60	17.55	9	7,998	0.11%
2018/06/25	1	17.60	18.5	17.67	17.60	-17.5	7,908	-0.22%
2018/06/22	21	17.53	2	17.65	17.55	19	7,893	0.24%
2018/06/21	23	17.61	0	0.00	17.60	23	7,786	0.30%
2018/06/20	6	17.67	5.5	17.73	17.65	0.5	7,829	0.01%
2018/06/19	9	17.64	1	17.80	17.60	8	7,755	0.10%
2018/06/15	10	17.76	5	17.89	17.85	5	7,568	0.07%
2018/06/14	12	17.87	4	17.90	17.80	8	7,344	0.11%
2018/06/13	2	17.95	4	18.05	18.05	-2	7,274	-0.03%
2018/06/12	4.4	17.98	0	0.00	18.05	4.4	7,514	0.06%
2018/06/11	2	18.00	1	18.05	18.05	1	7,448	0.01%
2018/06/08	2	17.95	19	17.98	18.05	-17	7,394	-0.23%
2018/06/07	4	17.95	23	18.03	18.10	-19	7,460	-0.25%
2018/06/05	1	17.80	0	0.00	17.95	1	7,344	0.01%
2018/06/01	14	17.74	0	0.00	17.80	14	7,288	0.19%
2018/05/31	18.2	17.67	5	17.90	17.90	13.2	7,237	0.18%
2018/05/30	19	17.72	0.8	17.80	17.65	18.2	6,865	0.26%
2018/05/29	11	17.80	1.5	17.90	17.90	9.5	6,737	0.14%
2018/05/28	11	17.80	6	17.84	17.85	5	6,772	0.07%
2018/05/25	5	17.75	4.2	17.80	17.75	0.8	6,837	0.01%
2018/05/24	15	17.73	0	0.00	17.75	15	6,835	0.22%
2018/05/23	14	17.79	5.3	17.80	17.75	8.7	6,889	0.13%
2018/05/22	10	17.84	0	0.00	17.80	10	6,857	0.15%
2018/05/21	3	17.83	2	17.90	17.90	1	6,942	0.01%
2018/05/18	2	17.80	0	0.00	17.80	2	7,018	0.03%
2018/05/17	3	17.88	0	0.00	17.90	3	7,132	0.04%
2018/05/16	11	17.90	0	0.00	17.90	11	7,183	0.15%
2018/05/15	0.2	17.95	0	0.00	18.00	0.2	7,410	0.00%
2018/05/14	2	17.88	0	0.00	17.90	2	7,812	0.03%
2018/05/11	3	17.90	2	17.85	17.85	1	8,016	0.01%
2018/05/08	0	0.00	60	17.75	17.80	-60	8,549	-0.70%
2018/05/04	2	17.83	0	0.00	17.80	2	8,630	0.02%
2018/05/03	2	17.93	0	0.00	17.90	2	8,633	0.02%
2018/05/02	0	0.00	28	18.00	18.00	-28	8,694	-0.32%
2018/04/27	0	0.00	2	17.85	17.85	-2	8,665	-0.02%
2018/04/26	0	0.00	12	17.80	17.85	-12	8,693	-0.14%
2018/04/23	0	0.00	1	17.80	17.80	-1	8,847	-0.01%
2018/04/19	2	17.85	20	17.80	17.85	-18	8,890	-0.20%
2018/04/18	0	0.00	5.7	17.75	17.75	-5.7	8,876	-0.06%
2018/04/17	2	17.65	4	17.75	17.75	-2	8,923	-0.02%
2018/04/13	126	17.85	0	0.00	17.80	126	9,015	1.40%	大買/鉅額交易
2018/04/12	1	17.75	1	17.80	17.80	0	9,163	0.00%
2018/04/11	0	0.00	2	17.75	17.75	-2	9,331	-0.02%
2018/04/10	6	17.68	1	17.70	17.80	5	9,366	0.05%
2018/04/09	1	17.60	12	17.63	17.65	-11	9,334	-0.12%
2018/04/03	1	17.50	0	0.00	17.50	1	9,303	0.01%
2018/04/02	1	17.55	0	0.00	17.55	1	9,337	0.01%
2018/03/31	0	0.00	24.9	17.60	17.60	-24.9	9,408	-0.26%
2018/03/30	0	0.00	24.9	17.56	17.60	-24.9	9,444	-0.26%
2018/03/29	0	0.00	4	17.50	17.50	-4	9,405	-0.04%
2018/03/28	2	17.53	0	0.00	17.55	2	9,340	0.02%
2018/03/27	10	17.55	2	17.58	17.60	8	9,378	0.09%
2018/03/26	21	17.40	0	0.00	17.45	21	9,332	0.23%
2018/03/23	0	0.00	120	17.41	17.45	-120	9,329	-1.29%	大賣/鉅額交易
2018/03/22	3.5	17.60	4	17.60	17.60	-0.5	9,279	-0.01%
2018/03/21	0	0.00	0.1	17.60	17.60	-0.1	9,264	0.00%
2018/03/20	20	17.55	0	0.00	17.55	20	9,377	0.21%
2018/03/19	5	17.55	3	17.58	17.60	2	9,332	0.02%
2018/03/16	1	17.40	0	0.00	17.60	1	9,311	0.01%
2018/03/15	3	17.40	6	17.45	17.40	-3	9,048	-0.03%
2018/03/14	0	0.00	1	17.45	17.45	-1	9,037	-0.01%
2018/03/13	0	0.00	5	17.40	17.45	-5	9,082	-0.06%
2018/03/12	0	0.00	23	17.32	17.35	-23	8,968	-0.26%
2018/03/09	1.6	17.25	0	0.00	17.25	1.6	8,979	0.02%
2018/03/08	1	17.15	16	17.15	17.15	-15	9,006	-0.17%
2018/03/07	2	17.10	4	17.13	17.10	-2	9,156	-0.02%
2018/03/06	0	0.00	2	17.15	17.10	-2	9,200	-0.02%
2018/03/05	2	17.00	1.1	17.00	16.95	0.9	9,444	0.01%
2018/03/02	2	17.00	12	17.05	17.00	-10	9,392	-0.11%
2018/03/01	8	17.08	0.1	17.20	17.10	7.9	9,351	0.08%
2018/02/27	0	0.00	6	17.25	17.20	-6	9,260	-0.06%
2018/02/26	10	17.20	15	17.17	17.15	-5	9,153	-0.05%
2018/02/23	158	16.99	12	17.05	17.05	146	9,122	1.60%	大買/鉅額交易
2018/02/22	0.2	17.00	0	0.00	16.95	0.2	9,212	0.00%
2018/02/21	11	16.85	1	16.90	16.95	10	9,319	0.11%
2018/02/12	42	16.72	0	0.00	16.75	42	9,226	0.46%
2018/02/09	18	16.66	0	0.00	16.65	18	9,147	0.20%
2018/02/08	3	16.80	0	0.00	16.80	3	9,019	0.03%
2018/02/07	3	16.83	120	16.85	16.90	-117	8,990	-1.30%	大賣/鉅額交易
2018/02/06	28	16.74	0	0.00	16.60	28	8,789	0.32%
2018/02/05	6	17.12	0	0.00	17.10	6	8,392	0.07%
2018/02/02	0	0.00	1	17.35	17.40	-1	8,225	-0.01%
2018/02/01	0	0.00	1	17.35	17.40	-1	8,124	-0.01%
2018/01/31	10	17.20	0	0.00	17.40	10	8,104	0.12%
2018/01/30	28	17.32	10.5	17.30	17.30	17.5	7,826	0.22%
2018/01/29	5	17.35	0	0.00	17.40	5	7,743	0.06%
2018/01/26	5	17.35	0	0.00	17.35	5	7,665	0.07%
2018/01/25	6	17.36	2.4	17.34	17.40	3.6	7,627	0.05%
2018/01/24	17	17.24	0	0.00	17.25	17	7,529	0.23%
2018/01/23	2	17.30	5	17.31	17.40	-3	7,525	-0.04%
2018/01/22	8	17.33	10	17.40	17.40	-2	7,520	-0.03%
2018/01/18	5	17.50	0	0.00	17.50	5	7,445	0.07%
2018/01/17	5	17.40	0	0.00	17.50	5	7,373	0.07%
2018/01/16	1	17.35	2	17.35	17.40	-1	7,316	-0.01%
2018/01/15	3	17.25	0	0.00	17.35	3	7,314	0.04%
2018/01/12	0	0.00	1	17.25	17.30	-1	7,354	-0.01%
2018/01/11	0	0.00	1	17.25	17.25	-1	7,314	-0.01%
2018/01/10	0	0.00	1	17.30	17.30	-1	7,440	-0.01%
2018/01/09	0	0.00	7	17.24	17.30	-7	7,418	-0.09%
2018/01/08	1	17.30	14.5	17.24	17.30	-13.5	7,430	-0.18%
2018/01/05	5	17.05	464.8	17.11	17.15	-459.8	7,285	-6.31%	大賣/鉅額交易
2018/01/03	0	0.00	105	16.85	16.90	-105	7,272	-1.44%	大賣/鉅額交易
2018/01/02	1	16.75	12.4	16.80	16.85	-11.4	7,223	-0.16%