華南金 (2880)-臺銀證券券商分點個股進出

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
25.00
漲跌
▲0.25
漲幅
+1.01%
成交量
107,719張
產業
上市金融類股
1546人加入追蹤

立即追蹤
本地時間:14:30

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

華南金 (2880)籌碼相關－臺銀證券券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

臺銀證券券商分點個股進出
臺銀證券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
2024/05/31	19.5	24.86	14.5	25.07	25.00	5	21,585	0.02%
2024/05/30	18.4	24.92	13.9	25.01	24.75	4.5	19,957	0.02%
2024/05/29	25.6	25.11	5.4	25.26	25.05	20.2	19,628	0.10%
2024/05/28	24.3	25.42	3.7	25.50	25.50	20.6	19,173	0.11%
2024/05/27	8.3	25.48	4.5	25.47	25.55	3.8	19,159	0.02%
2024/05/24	8.1	25.23	2.9	25.38	25.40	5.2	19,140	0.03%
2024/05/23	5	25.36	1	25.35	25.50	4	19,071	0.02%
2024/05/22	3	25.50	2	25.58	25.60	1	18,774	0.01%
2024/05/21	18	25.49	2	25.65	25.55	16	18,554	0.09%
2024/05/20	17.1	25.79	17	25.84	25.90	0.1	18,209	0.00%
2024/05/17	5.4	25.98	2	26.05	26.00	3.4	17,797	0.02%
2024/05/16	17	25.99	12	26.04	26.05	5	17,493	0.03%
2024/05/15	25	26.05	22.8	26.11	26.05	2.2	17,046	0.01%
2024/05/14	20.1	25.97	5	26.35	26.10	15.1	16,817	0.09%
2024/05/13	2	25.98	9	26.17	26.20	-7	16,584	-0.04%
2024/05/10	0	0.00	65.9	25.94	26.25	-65.9	16,251	-0.41%
2024/05/09	17.6	25.16	10.3	25.22	25.15	7.3	15,318	0.05%
2024/05/08	6.9	25.25	49.2	25.31	25.55	-42.2	15,029	-0.28%
2024/05/07	11.9	25.45	60	25.51	25.55	-48.1	14,703	-0.33%
2024/05/06	18.8	25.21	127.4	25.21	25.45	-108.7	14,087	-0.77%	大賣/鉅額交易
2024/05/03	8	24.34	9.6	24.33	24.25	-1.6	12,973	-0.01%
2024/05/02	0.3	24.15	31.2	24.15	24.20	-30.8	12,645	-0.24%
2024/04/30	37.1	23.88	67.2	23.99	23.65	-30.1	12,038	-0.25%
2024/04/29	4.4	23.15	61.7	23.20	23.40	-57.3	11,047	-0.52%
2024/04/26	3.1	22.60	0	0.00	22.55	3.1	10,608	0.03%
2024/04/25	16.4	22.63	1	22.60	22.50	15.4	10,607	0.15%
2024/04/24	3.3	22.90	4	23.04	22.85	-0.7	10,530	-0.01%
2024/04/23	1	22.85	3	22.90	22.95	-2	10,765	-0.02%
2024/04/22	1	22.60	57	22.69	22.75	-56	10,871	-0.52%
2024/04/19	22.6	22.28	0	22.60	22.20	22.6	10,767	0.21%
2024/04/18	4.2	22.45	6.2	22.56	22.65	-2	10,495	-0.02%
2024/04/17	24.6	22.39	1	22.40	22.45	23.6	10,422	0.23%
2024/04/16	16.5	22.51	4.9	22.49	22.40	11.6	10,148	0.11%
2024/04/15	4	22.90	6	22.97	22.95	-2	9,885	-0.02%
2024/04/12	19.7	22.92	0	0.00	23.00	19.7	9,824	0.20%
2024/04/11	0	0.00	1	23.20	23.20	-1	9,588	-0.01%
2024/04/10	0.1	23.15	3	23.15	23.15	-3	9,512	-0.03%
2024/04/09	7	23.08	0	0.00	23.20	7	9,512	0.07%
2024/04/08	2.8	22.99	4	23.04	23.10	-1.2	9,446	-0.01%
2024/04/03	47.1	22.87	1	23.05	22.85	46.1	9,417	0.49%
2024/04/02	6	23.10	10.7	23.06	23.20	-4.7	9,368	-0.05%
2024/04/01	15.1	23.15	2	23.20	23.20	13.1	9,412	0.14%
2024/03/29	42.9	23.03	26.7	23.23	23.15	16.2	9,418	0.17%
2024/03/28	17.1	22.87	0.1	22.90	22.90	17	9,127	0.19%
2024/03/27	10.4	23.04	0.3	23.00	23.00	10	9,025	0.11%
2024/03/26	3	23.00	9.1	23.02	23.05	-6.1	9,034	-0.07%
2024/03/25	19.3	22.81	3	22.90	22.90	16.3	8,974	0.18%
2024/03/22	2	23.10	4.2	23.05	22.95	-2.2	8,953	-0.02%
2024/03/21	4	22.89	121.9	22.88	23.00	-117.9	8,805	-1.34%	大賣/鉅額交易
2024/03/20	12.8	22.52	45.1	22.69	22.55	-32.3	8,693	-0.37%
2024/03/19	19.1	22.80	11	22.95	22.80	8.1	8,611	0.09%
2024/03/18	14	22.94	10.1	22.98	22.95	3.9	8,441	0.05%
2024/03/15	73.2	22.86	39.5	22.90	23.00	33.7	8,256	0.41%
2024/03/14	14	22.67	46.6	22.65	22.80	-32.7	7,861	-0.42%
2024/03/13	3.6	22.08	6.3	22.15	22.15	-2.7	7,452	-0.04%
2024/03/12	12	22.00	7	22.04	22.05	5	7,346	0.07%
2024/03/11	0	0.00	4.1	22.04	22.00	-4.1	7,352	-0.06%
2024/03/08	2.6	21.97	53.5	21.98	22.00	-50.9	7,333	-0.69%
2024/03/07	2.6	21.84	10.6	21.78	21.85	-8	7,168	-0.11%
2024/03/06	2	21.80	2.2	21.85	21.80	-0.2	7,130	0.00%
2024/03/05	37.1	21.74	18.3	21.71	21.70	18.8	7,926	0.24%
2024/03/04	59.1	21.79	1	21.75	21.75	58.1	7,954	0.73%
2024/03/01	1	21.85	4	21.85	21.85	-3	8,074	-0.04%
2024/02/29	3.9	21.85	34.3	21.83	22.00	-30.4	8,180	-0.37%
2024/02/27	3.2	21.70	0.3	21.79	21.85	2.8	8,013	0.04%
2024/02/26	2.1	21.66	0	0.00	21.60	2.1	7,956	0.03%
2024/02/23	1	21.70	9	21.75	21.75	-8	7,966	-0.10%
2024/02/22	12	21.75	1	21.75	21.70	11	8,148	0.13%
2024/02/20	4.2	21.81	6	21.85	21.85	-1.8	8,256	-0.02%
2024/02/19	4.4	21.85	0	0.00	21.90	4.4	8,389	0.05%
2024/02/16	2	21.75	4.1	21.99	21.75	-2.1	8,616	-0.02%
2024/02/15	18.1	21.69	0	21.75	21.75	18.1	8,605	0.21%
2024/02/05	1.2	21.73	4.5	21.88	21.75	-3.4	8,515	-0.04%
2024/02/02	0	0.00	1	21.90	21.90	-1	8,448	-0.01%
2024/02/01	0.1	21.80	2	21.80	21.85	-2	8,461	-0.02%
2024/01/31	4.1	21.60	0	0.00	21.60	4.1	8,431	0.05%
2024/01/30	10.2	21.64	0	0.00	21.50	10.2	8,387	0.12%
2024/01/29	3.3	21.70	4	21.75	21.75	-0.7	8,452	-0.01%
2024/01/26	0	0.00	3	21.63	21.65	-3	8,481	-0.04%
2024/01/25	3	21.37	0	0.00	21.40	3	8,491	0.04%
2024/01/24	2.1	21.35	3	21.37	21.40	-0.9	8,466	-0.01%
2024/01/23	2.1	21.25	1	21.25	21.35	1.1	8,485	0.01%
2024/01/22	7	21.26	0	0.00	21.25	7	8,592	0.08%
2024/01/19	13	21.07	0	0.00	21.20	13	8,570	0.15%
2024/01/18	3.4	21.16	0	0.00	21.10	3.4	8,609	0.04%
2024/01/17	15.7	21.13	0.6	21.15	21.05	15.2	8,642	0.18%
2024/01/16	32.9	21.50	8.2	21.56	21.45	24.6	8,394	0.29%
2024/01/15	6	21.90	1	21.95	21.85	5	8,238	0.06%
2024/01/12	2.4	22.05	2.1	22.25	22.00	0.3	8,368	0.00%
2024/01/11	7	22.14	4	22.20	22.10	3	8,423	0.04%
2024/01/10	1.4	22.00	10.9	22.04	21.95	-9.6	8,392	-0.11%
2024/01/09	32	22.01	20	22.10	21.95	12	8,369	0.14%
2024/01/08	2.4	22.24	32	22.20	22.20	-29.6	8,386	-0.35%
2024/01/05	3.2	22.00	4.1	22.08	22.05	-1	8,390	-0.01%
2024/01/04	0.4	22.00	11	22.05	22.00	-10.6	8,524	-0.12%
2024/01/03	15	22.01	3.2	22.01	22.00	11.8	8,763	0.13%
2024/01/02	1	22.25	3.5	22.24	22.35	-2.5	8,734	-0.03%
2023/12/29	0	0.00	4	22.30	22.35	-4	8,785	-0.05%
2023/12/28	3.3	22.25	4	22.33	22.40	-0.7	9,047	-0.01%
2023/12/27	3.2	22.18	18	22.17	22.25	-14.8	9,000	-0.16%
2023/12/26	0	0.00	1	22.00	22.20	-1	8,957	-0.01%
2023/12/25	0.7	21.95	0.5	21.90	21.95	0.2	8,979	0.00%
2023/12/22	10.2	21.80	0	0.00	21.90	10.2	9,044	0.11%
2023/12/21	2	21.80	0	0.00	21.85	2	9,195	0.02%
2023/12/20	14.2	21.97	0	0.00	21.90	14.2	9,149	0.16%
2023/12/19	57.6	22.15	0	0.00	22.20	57.6	9,049	0.64%
2023/12/18	4.2	22.32	7	22.33	22.35	-2.8	9,185	-0.03%
2023/12/15	2	22.30	5	22.40	22.25	-3	9,172	-0.03%
2023/12/14	0.4	22.10	57.3	22.40	22.40	-56.9	9,009	-0.63%
2023/12/13	1.2	22.10	0.9	22.18	22.20	0.3	8,829	0.00%
2023/12/12	6	22.14	52	22.15	22.20	-46	8,996	-0.51%
2023/12/11	0	0.00	26.1	22.15	22.20	-26.1	9,087	-0.29%
2023/12/08	2.9	22.05	0	0.00	22.10	2.9	9,091	0.03%
2023/12/07	16	21.98	0	0.00	22.00	16	9,126	0.18%
2023/12/06	0	0.00	40.6	22.14	22.15	-40.6	9,160	-0.44%
2023/12/05	1.4	21.90	30	21.85	22.00	-28.6	9,092	-0.31%
2023/12/04	6.1	21.95	26	21.99	21.90	-19.9	9,084	-0.22%
2023/12/01	6.1	21.95	0	0.00	21.95	6.1	9,145	0.07%
2023/11/30	0.3	22.10	69.1	22.17	22.25	-68.8	9,118	-0.75%
2023/11/29	0	0.00	5	22.07	22.05	-5	8,298	-0.06%
2023/11/28	3	21.98	40.1	22.02	22.10	-37	8,178	-0.45%
2023/11/27	2.1	21.80	15.4	22.00	21.85	-13.3	8,488	-0.16%
2023/11/24	0.1	21.70	3	21.80	21.90	-2.9	8,357	-0.03%
2023/11/23	1.4	21.67	0	0.00	21.80	1.4	8,388	0.02%
2023/11/22	0	0.00	10	21.75	21.80	-10	8,363	-0.12%
2023/11/21	5	21.85	49	21.80	21.85	-44	8,432	-0.52%
2023/11/20	6.9	21.50	2	21.45	21.60	4.9	8,468	0.06%
2023/11/17	3	21.60	6.2	21.64	21.60	-3.2	8,529	-0.04%
2023/11/16	0.4	21.39	7.4	21.42	21.50	-7	8,413	-0.08%
2023/11/15	11	21.30	76	21.29	21.45	-65	8,316	-0.78%
2023/11/14	1	20.90	1	21.00	21.00	0	8,166	0.00%
2023/11/13	2.2	20.90	5	20.95	20.95	-2.8	8,343	-0.03%
2023/11/10	14	20.75	3	20.83	20.90	11	8,559	0.13%
2023/11/09	6	20.71	2	20.85	20.75	4	8,701	0.05%
2023/11/08	7.1	20.85	0	0.00	20.85	7.1	8,821	0.08%
2023/11/07	0	0.00	0.1	20.90	20.90	-0.1	8,850	0.00%
2023/11/06	1.8	21.01	68	21.05	20.95	-66.2	8,959	-0.74%
2023/11/03	0	20.80	17	20.84	20.85	-17	8,904	-0.19%
2023/11/02	1.5	20.60	4	20.68	20.60	-2.5	8,963	-0.03%
2023/11/01	8	20.33	1.7	20.45	20.40	6.3	8,986	0.07%
2023/10/31	5.1	20.31	10	20.35	20.30	-4.9	9,086	-0.05%
2023/10/30	10.4	20.38	3	20.30	20.30	7.4	9,213	0.08%
2023/10/27	0	20.45	170	20.34	20.45	-170	9,210	-1.85%	大賣/鉅額交易
2023/10/26	13.3	20.30	1	20.30	20.25	12.3	9,321	0.13%
2023/10/25	26.8	20.39	0.3	20.45	20.40	26.5	9,265	0.29%
2023/10/24	4.2	20.42	2.1	20.50	20.40	2.1	9,230	0.02%
2023/10/23	7.1	20.48	24.6	20.55	20.50	-17.5	9,231	-0.19%
2023/10/20	24.4	20.52	15	20.56	20.50	9.4	9,209	0.10%
2023/10/19	18.3	20.71	0.5	20.80	20.75	17.8	9,104	0.20%
2023/10/18	7	20.91	7.1	20.92	20.80	-0.1	9,079	0.00%
2023/10/17	21.4	20.89	0	0.00	20.95	21.4	9,086	0.24%
2023/10/16	1.3	20.92	0.4	21.00	21.00	0.9	9,076	0.01%
2023/10/13	11.1	20.98	1.9	21.05	20.95	9.2	9,080	0.10%
2023/10/12	39	21.04	16	21.15	21.20	23	9,112	0.25%
2023/10/11	130.6	20.85	19	20.91	21.00	111.6	9,086	1.23%	大買/鉅額交易
2023/10/06	0.1	20.40	14.1	20.55	20.55	-14	8,898	-0.16%
2023/10/05	51	20.35	0	0.00	20.30	51	8,934	0.57%
2023/10/04	58.1	20.28	0.1	20.35	20.20	58	8,920	0.65%
2023/10/03	3.6	20.51	3	20.50	20.45	0.6	8,707	0.01%
2023/10/02	7.1	20.59	0	0.00	20.55	7.1	8,817	0.08%
2023/09/28	56.5	20.58	1	20.60	20.50	55.5	9,148	0.61%
2023/09/27	4.1	20.53	7.1	20.61	20.50	-3	9,172	-0.03%
2023/09/26	29.4	20.54	3.9	20.70	20.55	25.5	9,154	0.28%
2023/09/25	0	0.00	0.1	20.75	20.75	-0.1	9,020	0.00%
2023/09/22	11.1	20.60	0	0.00	20.70	11.1	9,164	0.12%
2023/09/21	8.8	20.66	1	20.60	20.60	7.8	9,204	0.09%
2023/09/20	2	20.85	0	0.00	20.90	2	9,068	0.02%
2023/09/19	1	20.85	13	20.92	20.85	-12	9,071	-0.13%
2023/09/18	11.1	20.91	2	21.00	20.95	9.1	9,082	0.10%
2023/09/15	4.3	21.11	1	21.15	21.00	3.3	9,141	0.04%
2023/09/14	6	20.95	4.1	21.15	21.20	1.9	9,011	0.02%
2023/09/13	5.3	20.81	2	20.85	20.90	3.3	8,930	0.04%
2023/09/12	8.1	20.72	3.1	20.83	20.90	5	9,069	0.06%
2023/09/11	35.3	20.65	55	20.75	20.75	-19.7	9,029	-0.22%
2023/09/08	2.1	20.56	6.8	20.60	20.55	-4.7	8,994	-0.05%
2023/09/07	11.3	20.50	1.9	20.60	20.50	9.4	9,070	0.10%
2023/09/06	80.1	20.54	4.8	20.66	20.50	75.3	9,038	0.83%
2023/09/05	4.7	20.71	1.9	20.80	20.65	2.8	9,004	0.03%
2023/09/04	55	20.60	6	20.73	20.70	49	9,002	0.54%
2023/09/01	27.1	20.66	1.8	20.67	20.60	25.3	9,050	0.28%
2023/08/31	168.4	20.65	10.5	20.78	20.50	157.9	9,070	1.74%	大買/鉅額交易
2023/08/30	6.1	20.93	5.9	20.90	20.85	0.2	8,620	0.00%
2023/08/29	35.5	20.71	11.8	20.73	20.70	23.7	8,741	0.27%
2023/08/28	7.7	20.67	20.1	20.81	20.80	-12.4	8,757	-0.14%
2023/08/25	26	20.65	4	20.70	20.60	22	9,983	0.22%
2023/08/24	33.7	20.73	25.1	20.70	20.70	8.6	10,088	0.09%
2023/08/23	9.5	20.83	1.9	20.90	20.80	7.6	10,050	0.08%
2023/08/22	16	20.93	3	20.95	20.90	13	10,047	0.13%
2023/08/21	6.1	20.90	6.6	20.86	20.90	-0.5	10,108	0.00%
2023/08/18	32.4	20.85	4.9	20.88	20.80	27.5	10,119	0.27%
2023/08/17	37.1	20.85	2	20.95	20.85	35.1	10,146	0.35%
2023/08/16	46	21.68	8.7	21.65	21.60	37.3	10,018	0.37%
2023/08/15	22.3	21.99	2	21.90	21.90	20.3	9,945	0.20%
2023/08/14	33.6	22.12	0	0.00	22.15	33.6	9,949	0.34%
2023/08/11	2.1	22.30	2	22.45	22.30	0.1	10,042	0.00%
2023/08/10	2.9	22.34	9	22.39	22.30	-6.1	10,069	-0.06%
2023/08/09	3	22.18	0	0.00	22.30	3	10,027	0.03%
2023/08/08	23	22.15	8.4	22.23	22.10	14.6	10,034	0.15%
2023/08/07	16.1	22.25	0	0.00	22.25	16.1	9,991	0.16%
2023/08/04	10.1	22.20	0.1	22.30	22.25	10	10,055	0.10%
2023/08/02	19.4	22.21	0	0.00	22.15	19.4	10,028	0.19%
2023/08/01	3	22.47	75	22.47	22.55	-72	9,979	-0.72%
2023/07/31	0	0.00	31.1	22.35	22.25	-31.1	9,921	-0.31%
2023/07/28	16.9	22.25	12	22.28	22.20	4.9	9,898	0.05%
2023/07/27	0.3	22.27	0	0.00	22.30	0.3	9,934	0.00%
2023/07/26	2.1	22.15	2	22.20	22.20	0.1	10,146	0.00%
2023/07/25	1.2	22.00	0	0.00	22.10	1.2	11,061	0.01%
2023/07/24	4.2	21.94	10	21.95	21.90	-5.9	11,060	-0.05%
2023/07/21	4.1	22.15	7	22.20	22.10	-3	11,092	-0.03%
2023/07/20	2.1	22.15	8	22.25	22.25	-5.9	11,086	-0.05%
2023/07/19	3.1	22.17	10	22.08	22.10	-6.9	11,039	-0.06%
2023/07/18	5.5	22.21	6.4	22.15	22.15	-0.9	11,021	-0.01%
2023/07/17	1.2	22.10	105.2	22.12	22.20	-104.1	11,000	-0.95%	大賣/鉅額交易
2023/07/14	10.1	22.10	13	21.95	22.05	-2.9	10,992	-0.03%
2023/07/13	11	21.85	9	21.85	21.85	2	10,937	0.02%
2023/07/12	56	21.71	0	0.00	21.85	56	10,975	0.51%
2023/07/11	7.1	21.85	5	21.88	21.80	2.1	10,956	0.02%
2023/07/10	22.3	21.43	0	21.50	21.40	22.3	10,960	0.20%
2023/07/07	30.3	21.42	0	0.00	21.40	30.3	10,921	0.28%
2023/07/06	36.5	21.76	1	21.60	21.60	35.5	10,801	0.33%
2023/07/05	15.3	22.00	0	0.00	22.00	15.3	10,449	0.15%
2023/07/04	15.9	22.08	6.5	22.15	22.05	9.4	10,363	0.09%
2023/07/03	35.6	22.14	2	22.20	22.10	33.6	10,402	0.32%
2023/06/30	15.1	22.10	0.6	22.19	22.20	14.5	10,462	0.14%
2023/06/29	0.4	22.24	4	22.20	22.15	-3.6	10,317	-0.03%
2023/06/28	10.7	22.16	1	22.15	22.15	9.7	10,277	0.09%
2023/06/27	6.1	22.22	5.7	22.21	22.20	0.4	10,251	0.00%
2023/06/21	1	22.30	1	22.30	22.35	0	10,281	0.00%
2023/06/20	5.1	22.23	3	22.33	22.25	2.1	10,383	0.02%
2023/06/19	16.8	22.19	2	22.25	22.35	14.8	10,418	0.14%
2023/06/16	1.2	22.32	0	0.00	22.20	1.2	10,438	0.01%
2023/06/15	1.1	22.31	0	0.00	22.40	1.1	10,337	0.01%
2023/06/14	15.1	22.45	2.6	22.44	22.45	12.5	10,473	0.12%
2023/06/13	20	22.30	11.9	22.40	22.45	8.1	10,744	0.08%
2023/06/12	3.3	22.27	1	22.30	22.30	2.3	10,905	0.02%
2023/06/09	4.4	22.25	20.3	22.30	22.25	-16	11,120	-0.14%
2023/06/08	4.8	22.32	0	0.00	22.35	4.8	11,180	0.04%
2023/06/07	10	22.40	0	0.00	22.40	10	11,297	0.09%
2023/06/06	11.1	22.40	0	0.00	22.35	11.1	11,312	0.10%
2023/06/05	0.1	22.35	0	0.00	22.40	0.1	11,368	0.00%
2023/06/02	0.1	22.25	7	22.35	22.30	-6.9	11,361	-0.06%
2023/06/01	2.2	22.23	11	22.26	22.20	-8.8	11,280	-0.08%
2023/05/31	6.2	22.28	0	0.00	22.25	6.2	11,234	0.06%
2023/05/30	5.2	22.33	0.3	22.35	22.25	5	10,021	0.05%
2023/05/29	4.4	22.27	10.3	22.20	22.20	-5.9	10,002	-0.06%
2023/05/26	2.3	22.21	2.7	22.30	22.25	-0.4	9,945	0.00%
2023/05/25	3.1	22.40	0	0.00	22.30	3.1	9,922	0.03%
2023/05/24	2.3	22.57	2	22.63	22.55	0.3	9,900	0.00%
2023/05/23	3.1	22.54	2	22.75	22.65	1.1	9,887	0.01%
2023/05/22	0.1	22.68	9.3	22.71	22.65	-9.2	9,796	-0.09%
2023/05/19	5.2	22.55	9.2	22.66	22.75	-4.1	9,738	-0.04%
2023/05/18	1.2	22.41	5.5	22.50	22.55	-4.3	9,576	-0.04%
2023/05/17	6.2	22.35	35.5	22.33	22.35	-29.4	9,499	-0.31%
2023/05/16	0.1	22.00	14	22.09	22.10	-13.9	9,301	-0.15%
2023/05/15	36	21.84	18.3	21.90	21.95	17.7	9,289	0.19%
2023/05/12	6.6	21.98	2	21.95	21.90	4.6	9,310	0.05%
2023/05/11	7.2	22.08	1.3	22.10	22.10	5.9	9,303	0.06%
2023/05/10	1.2	22.19	1	22.10	22.20	0.2	9,272	0.00%
2023/05/09	72	22.00	7	22.05	22.05	65	9,211	0.71%
2023/05/08	6	21.96	39.6	21.96	22.00	-33.6	9,272	-0.36%
2023/05/05	3.1	21.98	0	0.00	22.00	3.1	9,200	0.03%
2023/05/04	1.1	21.99	75	21.96	21.95	-73.9	9,216	-0.80%
2023/05/03	18.5	21.88	1	21.85	21.85	17.5	9,195	0.19%
2023/05/02	37.2	21.81	15.5	21.81	21.90	21.7	9,429	0.23%
2023/04/28	76.4	21.89	289.2	21.69	21.90	-212.8	9,633	-2.21%	大賣/鉅額交易
2023/04/27	2	22.85	0.1	22.90	22.80	1.9	8,832	0.02%
2023/04/26	0.1	22.85	1	22.90	22.95	-1	8,896	-0.01%
2023/04/25	7.2	22.88	1.2	22.94	22.80	6	8,962	0.07%
2023/04/24	1.1	22.80	0	0.00	22.85	1.1	9,083	0.01%
2023/04/21	0.3	22.77	0	0.00	22.80	0.3	9,307	0.00%
2023/04/20	0.2	22.78	2	22.80	22.75	-1.9	9,398	-0.02%
2023/04/19	0.1	22.75	4.1	22.80	22.80	-4.1	9,707	-0.04%
2023/04/18	3.2	22.73	0	0.00	22.70	3.2	9,668	0.03%
2023/04/17	2.3	22.65	1	22.80	22.70	1.3	9,663	0.01%
2023/04/14	0.1	22.68	1	22.80	22.80	-0.9	9,598	-0.01%
2023/04/13	23.2	22.66	3	22.65	22.70	20.2	9,682	0.21%
2023/04/12	0.4	22.66	0.2	22.75	22.55	0.1	9,657	0.00%
2023/04/11	3.1	22.65	6.4	22.59	22.65	-3.4	9,705	-0.03%
2023/04/10	0.1	22.55	6.3	22.50	22.50	-6.1	9,680	-0.06%
2023/04/07	3.1	22.37	2	22.43	22.45	1.1	9,662	0.01%
2023/04/06	1.1	22.21	0	0.00	22.50	1.1	9,663	0.01%
2023/03/31	0.1	22.35	0	0.00	22.35	0.1	9,602	0.00%
2023/03/30	1.3	22.17	0	0.00	22.20	1.3	9,499	0.01%
2023/03/29	0.1	22.25	2	22.30	22.30	-1.9	9,525	-0.02%
2023/03/28	2.1	22.10	0	0.00	22.15	2.1	9,641	0.02%
2023/03/27	1.2	22.07	4	22.15	22.10	-2.8	9,761	-0.03%
2023/03/24	0	22.00	57.4	22.10	22.10	-57.4	9,921	-0.58%
2023/03/23	3.1	21.95	6	22.02	22.05	-3	9,859	-0.03%
2023/03/22	8.5	21.99	6.7	21.99	22.05	1.8	9,783	0.02%
2023/03/21	2.6	21.65	66.7	21.72	21.75	-64.1	9,835	-0.65%
2023/03/20	73.7	21.46	0	0.00	21.45	73.7	9,787	0.75%
2023/03/17	23.1	21.58	18.2	21.63	21.65	4.9	9,778	0.05%
2023/03/16	71.9	21.53	92.9	21.54	21.55	-21	9,654	-0.22%
2023/03/15	46.7	22.04	0	0.00	21.95	46.7	9,537	0.49%
2023/03/14	50.8	22.19	73.1	22.25	22.15	-22.3	9,431	-0.24%
2023/03/13	9.1	22.38	1.4	22.43	22.50	7.7	9,221	0.08%
2023/03/10	13.9	22.61	0.1	22.65	22.60	13.9	9,132	0.15%
2023/03/09	4	22.79	0	0.00	22.80	4	9,110	0.04%
2023/03/08	31.5	22.90	0	0.00	22.90	31.5	9,380	0.34%
2023/03/07	0.5	23.00	0	0.00	23.05	0.5	9,353	0.01%
2023/03/06	0	22.90	0	0.00	22.90	0	9,487	0.00%
2023/03/03	0.1	22.75	3.3	22.79	22.75	-3.3	9,570	-0.03%
2023/03/02	11	22.80	16.5	22.90	22.75	-5.5	9,626	-0.06%
2023/03/01	0.1	22.85	7	22.86	22.85	-7	9,629	-0.07%
2023/02/24	1	22.85	0	0.00	22.85	1	9,437	0.01%
2023/02/23	6	22.93	8	23.02	22.95	-2	9,392	-0.02%
2023/02/22	1.1	22.79	2	22.70	22.95	-0.9	9,382	-0.01%
2023/02/21	1.1	22.90	1	22.80	22.85	0.1	9,365	0.00%
2023/02/20	0	0.00	13.1	23.00	23.00	-13.1	9,470	-0.14%
2023/02/17	0.1	22.85	0	0.00	22.90	0.1	9,558	0.00%
2023/02/16	1	22.80	0	0.00	22.80	1	9,756	0.01%
2023/02/15	2	22.85	0.4	22.85	22.75	1.6	9,975	0.02%
2023/02/14	1	23.00	20	22.95	23.00	-19	9,927	-0.19%
2023/02/13	3.1	22.63	1	22.60	22.75	2.1	9,939	0.02%
2023/02/10	11.2	22.54	0	0.00	22.70	11.2	9,897	0.11%
2023/02/09	35.2	22.54	0	0.00	22.55	35.2	9,857	0.36%
2023/02/08	16.7	22.61	0.1	22.65	22.60	16.6	9,868	0.17%
2023/02/07	3.8	22.62	0	0.00	22.60	3.8	9,878	0.04%
2023/02/06	1.2	22.71	49.9	22.70	22.60	-48.8	9,844	-0.50%
2023/02/03	1	22.80	0.4	22.90	22.75	0.6	9,790	0.01%
2023/02/02	9.1	22.84	2	22.80	22.80	7.1	9,861	0.07%
2023/02/01	5	22.89	0	0.00	22.90	5	9,863	0.05%
2023/01/31	14.4	22.92	0	0.00	22.75	14.4	9,935	0.15%
2023/01/30	3.3	22.96	1.2	23.35	23.40	2.1	9,757	0.02%
2023/01/17	1	23.05	0	0.00	22.95	1	9,472	0.01%
2023/01/16	0	0.00	1	23.20	23.20	-1	9,417	-0.01%
2023/01/13	6.1	22.79	0.2	23.00	22.80	5.9	9,417	0.06%
2023/01/12	6.2	22.93	0	23.05	22.85	6.2	9,548	0.07%
2023/01/11	3.1	23.30	0	0.00	23.20	3.1	9,506	0.03%
2023/01/10	1.2	23.30	60.4	23.26	23.50	-59.2	9,402	-0.63%
2023/01/09	0	0.00	27.7	23.24	23.40	-27.7	9,458	-0.29%
2023/01/06	0	0.00	3	22.80	22.80	-3	9,312	-0.03%
2023/01/05	2.2	22.68	0	0.00	22.65	2.2	9,545	0.02%
2023/01/04	3	22.62	6	22.65	22.65	-3	9,605	-0.03%
2023/01/03	9	22.27	17	22.58	22.70	-8	9,796	-0.08%
2022/12/30	0.1	22.45	10	22.55	22.45	-10	9,725	-0.10%
2022/12/29	0.2	22.32	0	0.00	22.30	0.2	9,801	0.00%
2022/12/28	11.1	22.45	1	22.55	22.45	10.1	9,787	0.10%
2022/12/27	0.1	22.65	0	0.00	22.70	0.1	9,878	0.00%
2022/12/26	0.1	22.55	7	22.55	22.60	-7	10,009	-0.07%
2022/12/23	0.1	22.60	11.6	22.56	22.50	-11.5	10,149	-0.11%
2022/12/22	0.1	22.64	0	0.00	22.75	0.1	10,289	0.00%
2022/12/21	1	22.65	0	0.00	22.65	1	10,575	0.01%
2022/12/20	0.2	22.70	0	0.00	22.80	0.2	10,693	0.00%
2022/12/16	0	0.00	8.7	22.73	22.65	-8.7	10,580	-0.08%
2022/12/15	5	22.65	0.4	22.70	22.70	4.6	10,575	0.04%
2022/12/14	0.1	22.65	14	22.64	22.70	-13.9	10,663	-0.13%
2022/12/13	1.1	22.36	0	0.00	22.35	1.1	10,604	0.01%
2022/12/12	1.1	22.51	1	22.60	22.70	0.1	10,535	0.00%
2022/12/09	1.1	22.65	0.1	22.65	22.65	1	10,887	0.01%
2022/12/08	0.2	22.40	0	0.00	22.55	0.2	10,891	0.00%
2022/12/07	0.5	22.50	53.4	22.59	22.60	-52.9	10,969	-0.48%
2022/12/06	2.1	22.10	0	0.00	22.05	2.1	10,870	0.02%
2022/12/05	5	22.40	25	22.35	22.25	-20	10,831	-0.18%
2022/12/02	0.1	22.55	0	22.55	22.40	0	10,830	0.00%
2022/12/01	0.1	22.68	4.8	22.82	22.80	-4.7	10,914	-0.04%
2022/11/30	0.1	22.45	4.3	22.59	22.70	-4.2	10,886	-0.04%
2022/11/29	5	22.00	2	22.25	22.35	3	10,564	0.03%
2022/11/28	19.1	21.83	0	0.00	22.05	19.1	10,557	0.18%
2022/11/25	1	22.20	0	0.00	22.25	1	10,528	0.01%
2022/11/24	0.3	22.25	2.6	22.25	22.35	-2.3	10,496	-0.02%
2022/11/23	0.1	22.05	6	22.08	22.00	-5.9	10,513	-0.06%
2022/11/22	0	0.00	1.1	21.85	21.95	-1.1	10,544	-0.01%
2022/11/21	6.2	21.50	2	21.78	21.80	4.2	10,534	0.04%
2022/11/18	1.1	21.67	0	0.00	21.70	1.1	10,464	0.01%
2022/11/17	1.4	21.91	0	0.00	21.95	1.4	10,427	0.01%
2022/11/16	0.1	22.15	1	22.35	22.05	-0.9	10,485	-0.01%
2022/11/15	2	22.10	5	22.35	22.35	-3	10,420	-0.03%
2022/11/14	2.4	22.20	0	22.25	22.25	2.3	10,356	0.02%
2022/11/11	0.2	22.10	24.6	22.16	22.25	-24.4	10,158	-0.24%
2022/11/10	3.2	21.65	1.1	21.74	21.60	2.1	10,015	0.02%
2022/11/09	1.9	21.80	5.5	21.84	21.85	-3.6	10,054	-0.04%
2022/11/07	0	0.00	2	21.35	21.40	-2	10,256	-0.02%
2022/11/03	2.2	20.85	0	0.00	20.85	2.2	11,339	0.02%
2022/11/02	0.5	21.21	0	0.00	21.10	0.5	11,642	0.00%
2022/11/01	5	21.24	0	0.00	21.40	5	11,798	0.04%
2022/10/31	10	21.20	0	0.00	21.05	10	11,907	0.08%
2022/10/28	20.1	21.03	0	0.00	21.05	20.1	11,889	0.17%
2022/10/27	1.3	21.41	2	21.45	21.15	-0.7	11,929	-0.01%
2022/10/26	11.1	21.20	3	21.23	21.20	8.1	11,905	0.07%
2022/10/25	2	20.90	4.6	21.04	21.10	-2.6	11,906	-0.02%
2022/10/24	0.3	20.90	4	20.90	20.80	-3.7	11,924	-0.03%
2022/10/21	1.1	20.76	25	20.79	20.80	-23.9	11,941	-0.20%
2022/10/20	9.7	19.97	31.1	20.27	20.40	-21.4	11,971	-0.18%
2022/10/19	6	20.35	3	20.38	20.30	3	11,752	0.03%
2022/10/18	22.2	20.41	0	0.00	20.55	22.2	11,730	0.19%
2022/10/17	25.8	20.38	114	20.33	20.45	-88.2	11,714	-0.75%	大賣/
2022/10/14	28	20.82	300	21.00	20.80	-272	11,648	-2.33%	大賣/鉅額交易
2022/10/13	38.9	21.08	50.6	20.96	20.80	-11.7	11,588	-0.10%
2022/10/12	3	21.57	2	21.50	21.60	1	11,377	0.01%
2022/10/11	20.9	21.50	49	21.49	21.50	-28.1	11,351	-0.25%
2022/10/07	4.1	22.09	0.2	22.10	22.00	3.9	11,329	0.03%
2022/10/06	2	22.15	2	22.30	22.30	0	11,316	0.00%
2022/10/05	6.6	22.19	15.2	22.30	22.10	-8.6	11,381	-0.08%
2022/10/04	1.3	22.02	0.9	22.07	22.25	0.4	11,423	0.00%
2022/10/03	3.2	22.08	19.6	22.12	22.05	-16.4	11,352	-0.14%
2022/09/30	0.1	22.40	0.2	22.40	22.25	-0.1	11,278	0.00%
2022/09/29	26	22.38	50.3	22.48	22.50	-24.3	11,213	-0.22%
2022/09/28	7.6	22.26	2	22.45	22.45	5.6	11,165	0.05%
2022/09/27	10.1	22.44	71	22.51	22.50	-61	10,951	-0.56%
2022/09/26	10.5	22.55	2	22.55	22.55	8.5	10,916	0.08%
2022/09/23	2.3	22.90	0	0.00	22.80	2.3	10,906	0.02%
2022/09/22	7.1	22.75	0	0.00	22.80	7.1	10,989	0.06%
2022/09/21	4	23.03	1	23.15	23.05	3	10,889	0.03%
2022/09/20	0.1	23.20	0.2	23.15	23.15	-0.1	10,823	0.00%
2022/09/19	2.3	23.16	31	23.34	23.10	-28.7	10,861	-0.26%
2022/09/16	1	23.30	6	23.33	23.40	-5	10,897	-0.05%
2022/09/15	2.1	23.00	19.3	23.08	23.10	-17.2	10,618	-0.16%
2022/09/14	11.9	22.94	24.8	22.96	22.90	-12.9	10,586	-0.12%
2022/09/13	5.4	23.28	15	23.34	23.20	-9.7	10,705	-0.09%
2022/09/12	4.8	23.12	81	23.18	23.25	-76.2	10,856	-0.70%
2022/09/08	2.2	22.94	14.2	22.89	23.00	-12	10,992	-0.11%
2022/09/07	38.1	22.83	4.3	22.85	22.80	33.8	11,111	0.30%
2022/09/06	0	0.00	23.3	23.15	23.20	-23.3	11,126	-0.21%
2022/09/05	0.1	22.85	7	22.83	22.95	-6.9	11,106	-0.06%
2022/09/02	5.1	22.77	34	22.95	22.75	-28.9	11,255	-0.26%
2022/09/01	10.2	22.80	0	0.00	22.85	10.2	11,220	0.09%
2022/08/31	0	0.00	20	23.20	23.25	-20	11,099	-0.18%
2022/08/30	20	22.90	4	22.98	23.00	16	11,025	0.15%
2022/08/29	7.1	22.92	1	22.95	22.95	6.1	10,973	0.06%
2022/08/26	2	23.20	1	23.15	23.20	1	10,937	0.01%
2022/08/24	1.1	22.87	0	0.00	22.85	1.1	11,046	0.01%
2022/08/23	21	22.94	1	23.00	22.90	20	11,387	0.18%
2022/08/22	10.3	23.18	0	0.00	23.20	10.3	11,472	0.09%
2022/08/19	5	23.32	2	23.28	23.35	3	11,564	0.03%
2022/08/18	0.8	23.50	0	0.00	23.45	0.8	11,625	0.01%
2022/08/17	1	23.40	1	23.55	23.60	0	11,800	0.00%
2022/08/16	5	23.54	0	0.00	23.55	5	11,829	0.04%
2022/08/15	2.5	23.58	41.7	23.58	23.60	-39.3	11,918	-0.33%
2022/08/12	3.2	23.52	11	23.50	23.60	-7.8	12,000	-0.06%
2022/08/11	10.2	23.28	8.6	23.31	23.40	1.6	12,096	0.01%
2022/08/10	66.2	24.21	118.8	24.18	24.35	-52.6	11,935	-0.44%	大賣/
2022/08/09	2.2	23.76	18	23.85	23.90	-15.8	11,262	-0.14%
2022/08/08	1	23.45	5	23.45	23.50	-4	11,028	-0.04%
2022/08/05	3	23.25	1	23.35	23.30	2	11,019	0.02%
2022/08/04	9	23.00	3	23.00	22.95	6	11,111	0.05%
2022/08/03	6	22.96	9	23.00	23.00	-3	11,125	-0.03%
2022/08/02	8	22.99	3	23.00	23.10	5	11,197	0.04%
2022/08/01	0.4	23.29	23	23.25	23.25	-22.6	11,344	-0.20%
2022/07/29	26.3	22.98	95.6	23.14	23.10	-69.3	11,403	-0.61%
2022/07/28	24.2	23.10	13.5	23.11	23.05	10.7	11,334	0.09%
2022/07/27	0	0.00	16	22.73	22.80	-16	11,227	-0.14%
2022/07/26	17	22.31	2	22.35	22.35	15	11,148	0.13%
2022/07/25	4	22.33	2.6	22.36	22.35	1.4	11,188	0.01%
2022/07/22	0.3	22.10	2	22.10	22.15	-1.7	11,362	-0.01%
2022/07/21	1	22.00	2	22.00	22.10	-1	11,500	-0.01%
2022/07/20	0	0.00	2.1	22.05	21.70	-2.1	11,645	-0.02%
2022/07/19	0	21.85	1	21.75	21.75	-1	11,751	-0.01%
2022/07/18	1	21.65	0.8	21.70	21.75	0.2	11,891	0.00%
2022/07/15	26.6	21.61	1	21.55	21.45	25.6	12,051	0.21%
2022/07/14	3	21.88	0	0.00	21.95	3	11,957	0.03%
2022/07/13	5	22.00	3	21.97	22.00	2	12,006	0.02%
2022/07/12	23.2	21.43	28.7	21.40	21.40	-5.5	12,138	-0.05%
2022/07/11	17.6	21.92	0	0.00	21.85	17.6	12,138	0.14%
2022/07/08	0.9	22.18	5.9	22.12	22.15	-5	12,347	-0.04%
2022/07/07	10.4	22.00	4.9	22.06	22.10	5.5	12,433	0.04%
2022/07/06	25.4	22.28	10	22.24	22.10	15.4	12,479	0.12%
2022/07/05	1	22.50	1.9	22.63	22.65	-0.9	12,597	-0.01%
2022/07/04	6.5	22.34	0	0.00	22.40	6.5	12,655	0.05%
2022/07/01	11.3	22.37	3	22.35	22.40	8.3	12,965	0.06%
2022/06/30	11.3	22.72	0	0.00	22.60	11.3	13,150	0.09%
2022/06/29	0.8	23.00	1.3	23.00	23.00	-0.5	13,125	0.00%
2022/06/28	2.1	23.15	2	23.20	23.20	0.1	13,306	0.00%
2022/06/27	0	0.00	28.9	23.31	23.15	-28.9	13,520	-0.21%
2022/06/24	2	23.00	3	23.24	23.15	-0.9	13,498	-0.01%
2022/06/23	11	22.88	3	22.98	22.95	8	13,480	0.06%
2022/06/22	11.1	22.67	10.1	22.80	22.85	1	13,471	0.01%
2022/06/21	0.3	22.95	50.2	22.89	23.05	-49.9	13,560	-0.37%
2022/06/20	68.8	22.36	176	22.47	22.25	-107.3	13,523	-0.79%	大賣/鉅額交易
2022/06/17	51.9	22.58	3.9	22.65	22.65	48	13,356	0.36%
2022/06/16	23.5	23.14	0.1	23.20	22.90	23.4	13,196	0.18%
2022/06/15	5.3	22.95	0.5	23.00	23.05	4.8	13,302	0.04%
2022/06/14	8.2	22.79	4.2	23.02	23.05	4	13,482	0.03%
2022/06/13	39.1	22.70	6	22.69	22.75	33.1	13,591	0.24%
2022/06/10	2.1	23.20	1	23.20	23.20	1.1	13,495	0.01%
2022/06/08	2	23.40	30.1	23.45	23.45	-28.1	13,584	-0.21%
2022/06/07	22.1	23.30	0	0.00	23.25	22.1	13,725	0.16%
2022/06/06	0.1	23.40	5	23.50	23.50	-4.9	13,886	-0.04%
2022/06/02	10.2	23.40	0	0.00	23.45	10.2	14,224	0.07%
2022/06/01	16.5	23.57	0	0.00	23.45	16.5	14,595	0.11%
2022/05/31	1.4	23.85	8.5	23.76	23.80	-7.2	14,638	-0.05%
2022/05/30	1	23.90	19	23.84	23.95	-18	14,318	-0.13%
2022/05/27	21	23.54	18.1	23.51	23.60	3	14,332	0.02%
2022/05/26	5	23.15	3	23.25	23.15	2	14,417	0.01%
2022/05/25	5.1	23.10	49	23.19	23.20	-44	14,590	-0.30%
2022/05/24	5.5	22.99	24.1	23.01	22.90	-18.5	14,713	-0.13%
2022/05/23	0.5	22.94	52	22.83	22.85	-51.6	14,608	-0.35%
2022/05/20	0	0.00	39	22.70	22.70	-39	14,686	-0.27%
2022/05/19	65.6	22.37	0	0.00	22.40	65.6	14,552	0.45%
2022/05/18	15.3	22.38	116	22.63	22.90	-100.7	14,313	-0.70%	大賣/
2022/05/17	11.1	21.95	3	22.00	22.00	8.1	14,125	0.06%
2022/05/16	215	21.97	1	21.85	21.90	214	14,122	1.52%	大買/鉅額交易
2022/05/13	3	21.80	23	21.88	21.90	-20	14,073	-0.14%
2022/05/12	36.8	21.96	33	21.92	21.80	3.8	14,082	0.03%
2022/05/11	5.1	22.33	0	0.00	22.35	5.1	13,909	0.04%
2022/05/10	9.2	22.07	10.1	22.50	22.35	-0.9	13,929	-0.01%
2022/05/09	80.1	22.26	47	22.41	22.20	33.1	14,031	0.24%
2022/05/06	43.9	22.72	1.1	22.76	22.85	42.7	14,106	0.30%
2022/05/05	4.3	23.17	25	23.28	23.15	-20.7	14,232	-0.15%
2022/05/04	2.1	23.38	0	0.00	23.40	2.1	14,222	0.01%
2022/05/03	4.5	23.52	9	23.60	23.45	-4.5	14,444	-0.03%
2022/04/29	5	23.59	1.1	23.61	23.75	3.9	14,605	0.03%
2022/04/28	10.2	23.27	1.3	23.40	23.50	8.9	14,821	0.06%
2022/04/27	24	23.58	106.2	23.65	23.45	-82.2	14,698	-0.56%	大賣/
2022/04/26	5.8	23.53	173.3	23.71	23.85	-167.6	14,591	-1.15%	大賣/鉅額交易
2022/04/25	18	23.13	5.9	23.14	23.15	12.1	14,463	0.08%
2022/04/22	11.7	23.43	11	23.48	23.65	0.7	14,406	0.00%
2022/04/21	19	23.38	2.7	23.46	23.40	16.3	14,478	0.11%
2022/04/20	0	0.00	15	23.55	23.90	-15	14,506	-0.10%
2022/04/19	3	23.70	76.2	23.94	23.60	-73.2	14,591	-0.50%
2022/04/18	16.3	23.61	42.2	23.51	23.55	-25.9	14,840	-0.17%
2022/04/15	47.7	24.29	55	24.22	24.25	-7.3	14,736	-0.05%
2022/04/14	34.2	24.60	3	24.55	24.40	31.2	14,804	0.21%
2022/04/13	0	0.00	25	25.06	25.10	-25	14,646	-0.17%
2022/04/12	3.3	24.94	19	24.91	24.90	-15.7	14,592	-0.11%
2022/04/11	13	25.15	43.7	25.29	25.05	-30.7	14,518	-0.21%
2022/04/08	8.1	24.82	14.1	24.99	25.10	-6	14,398	-0.04%
2022/04/07	35.4	25.07	39.4	25.19	24.60	-4	14,322	-0.03%
2022/04/06	45.5	25.09	70	24.81	25.20	-24.5	13,996	-0.18%
2022/04/01	44.3	24.35	5	24.31	24.40	39.3	13,831	0.28%
2022/03/31	1	24.10	32.6	24.35	24.35	-31.6	13,738	-0.23%
2022/03/30	4	23.81	59.3	23.76	23.90	-55.3	13,523	-0.41%
2022/03/29	4.3	23.48	0	0.00	23.45	4.3	13,300	0.03%
2022/03/28	2.3	23.45	1	23.40	23.60	1.3	13,273	0.01%
2022/03/25	74.1	23.55	44	23.58	23.65	30.1	13,233	0.23%
2022/03/24	58	23.68	30.9	23.80	23.80	27.1	13,237	0.20%
2022/03/23	32	23.60	32.3	23.61	23.80	-0.3	13,200	0.00%
2022/03/22	0.3	23.19	2	23.28	23.35	-1.7	13,010	-0.01%
2022/03/21	4	23.28	21.6	23.25	23.25	-17.6	13,015	-0.14%
2022/03/18	34	23.29	31	23.35	23.30	3	12,995	0.02%
2022/03/17	10.7	23.12	26.1	23.18	23.15	-15.4	12,807	-0.12%
2022/03/16	3	22.75	25.6	22.65	22.90	-22.6	12,580	-0.18%
2022/03/15	44.1	22.33	64	22.46	22.50	-19.9	12,488	-0.16%
2022/03/14	1.3	22.47	8.6	22.40	22.50	-7.3	12,499	-0.06%
2022/03/11	51.1	22.40	50	22.40	22.40	1.1	12,537	0.01%
2022/03/10	1.4	22.00	5.3	22.27	22.45	-3.9	12,579	-0.03%
2022/03/09	24.1	21.99	3.4	21.96	21.90	20.7	12,490	0.17%
2022/03/08	24.1	21.85	8.4	21.82	21.95	15.7	12,340	0.13%
2022/03/07	3,044.8	22.10	73.8	22.11	22.10	2,971	12,050	24.66%	大買/鉅額交易
2022/03/04	8.1	22.67	0	0.00	22.70	8.1	12,081	0.07%
2022/03/03	9.2	22.71	0.2	22.85	22.75	9	12,055	0.07%
2022/03/02	5.1	22.75	6	22.63	22.85	-0.9	12,185	-0.01%
2022/03/01	1.1	22.50	3	22.45	22.55	-1.9	12,038	-0.02%
2022/02/25	26.4	22.04	8.1	22.06	22.10	18.4	11,805	0.16%
2022/02/24	40.7	22.30	0	0.00	22.25	40.7	11,547	0.35%
2022/02/23	1.1	22.65	2.2	22.61	22.65	-1.1	11,253	-0.01%
2022/02/22	84.4	22.63	14.4	22.54	22.65	69.9	11,348	0.62%
2022/02/21	18.1	22.74	3.1	22.80	22.85	15	11,268	0.13%
2022/02/18	1.1	22.86	0.7	22.95	22.85	0.4	11,336	0.00%
2022/02/17	9.1	22.99	20.3	23.07	23.00	-11.2	11,369	-0.10%
2022/02/16	13.3	22.85	30	22.96	22.90	-16.7	11,393	-0.15%
2022/02/15	10.2	22.85	14	22.82	22.80	-3.8	11,413	-0.03%
2022/02/14	64.4	22.74	113	22.76	22.85	-48.6	11,401	-0.43%	大賣/
2022/02/11	11	23.20	2.1	23.15	23.20	8.9	11,318	0.08%
2022/02/10	4.1	23.01	14.2	23.02	23.20	-10.2	11,283	-0.09%
2022/02/09	3	23.02	50.6	23.03	23.10	-47.6	11,214	-0.42%
2022/02/08	33.5	22.88	78.2	22.78	22.85	-44.6	10,936	-0.41%
2022/02/07	4.5	22.16	29	22.28	22.25	-24.5	10,705	-0.23%
2022/01/26	2	21.85	42	21.88	21.85	-40	10,425	-0.38%
2022/01/25	46.8	21.56	2	21.60	21.70	44.8	10,423	0.43%
2022/01/24	35.1	21.65	10.9	21.80	21.85	24.2	10,230	0.24%
2022/01/21	66.4	22.03	15.6	22.00	21.95	50.8	10,129	0.50%
2022/01/20	42.3	22.24	0	0.00	22.30	42.3	9,839	0.43%
2022/01/19	25.2	22.40	10	22.35	22.40	15.2	9,743	0.16%
2022/01/18	20.2	22.50	19	22.50	22.55	1.2	9,734	0.01%
2022/01/17	38.4	22.40	0	0.00	22.45	38.4	9,626	0.40%
2022/01/14	8.4	22.48	17	22.68	22.50	-8.6	9,461	-0.09%
2022/01/13	147.1	22.44	81.2	22.48	22.60	65.9	9,286	0.71%	大買/
2022/01/12	2	22.20	15	22.22	22.35	-13	9,075	-0.14%
2022/01/11	51	22.16	6	22.15	22.20	45	8,965	0.50%
2022/01/10	11.5	21.79	38.4	21.83	22.00	-26.9	8,682	-0.31%
2022/01/07	11.8	21.59	21.8	21.52	21.60	-10.1	8,566	-0.12%
2022/01/06	4	21.21	13.2	21.26	21.30	-9.1	8,414	-0.11%
2022/01/05	0	21.20	7	21.15	21.20	-7	8,343	-0.08%
2022/01/04	2.2	21.03	0	0.00	21.10	2.2	8,421	0.03%
2022/01/03	96.6	21.19	2.2	21.24	21.05	94.4	8,416	1.12%
2021/12/30	321.8	21.23	5	21.26	21.20	316.8	8,390	3.78%	大買/鉅額交易
2021/12/29	1.1	21.25	43.1	21.25	21.25	-42	8,526	-0.49%
2021/12/28	102	21.00	39.8	21.09	21.15	62.2	8,505	0.73%	大買/
2021/12/27	350	20.95	0	0.00	20.95	350	8,505	4.12%	大買/鉅額交易
2021/12/24	177	20.90	17	20.95	20.95	160	8,742	1.83%	大買/鉅額交易
2021/12/23	2	20.85	3	20.92	20.95	-1	8,790	-0.01%
2021/12/22	9	20.82	0.1	20.90	20.85	8.9	8,956	0.10%
2021/12/21	4	20.78	3	20.95	20.90	1	9,031	0.01%
2021/12/20	11.9	20.81	0	0.00	20.80	11.9	9,052	0.13%
2021/12/16	5	20.81	1	20.90	20.80	4	9,053	0.04%
2021/12/15	7	20.80	1	20.85	20.80	6	9,468	0.06%
2021/12/14	7.2	20.87	0	0.00	20.95	7.2	9,842	0.07%
2021/12/13	3	21.03	83.6	21.14	21.05	-80.6	10,125	-0.80%
2021/12/10	21.9	21.00	50.2	20.95	21.00	-28.3	10,328	-0.27%
2021/12/09	6.1	20.91	61	20.97	21.00	-54.9	10,456	-0.53%
2021/12/08	5	20.81	2	20.90	20.90	3	10,635	0.03%
2021/12/07	5	20.70	3.1	20.80	20.80	1.9	10,683	0.02%
2021/12/06	0.2	20.63	12	20.70	20.70	-11.9	10,698	-0.11%
2021/12/03	24	20.60	6	20.65	20.60	18	10,788	0.17%
2021/12/02	3	20.45	0	0.00	20.55	3	10,753	0.03%
2021/12/01	4.5	20.48	42	20.40	20.60	-37.5	10,836	-0.35%
2021/11/30	73.3	20.29	3.9	20.41	20.20	69.3	10,988	0.63%
2021/11/29	83.1	20.48	16.3	20.50	20.45	66.8	10,680	0.63%
2021/11/26	29.4	20.61	0	0.00	20.55	29.4	10,784	0.27%
2021/11/25	164	20.83	2	20.80	20.85	162	10,914	1.48%	大買/鉅額交易
2021/11/24	32	20.85	1	20.85	20.80	31	11,235	0.28%
2021/11/23	40.3	20.80	1.6	20.83	20.75	38.8	11,761	0.33%
2021/11/22	24.1	20.91	1	20.90	20.90	23.1	12,009	0.19%
2021/11/19	25	21.00	1.5	21.08	20.95	23.5	12,108	0.19%
2021/11/18	28	21.22	12.6	21.21	21.20	15.4	12,194	0.13%
2021/11/17	0.1	21.00	21.3	21.04	21.10	-21.2	12,132	-0.18%
2021/11/16	11.1	20.85	24	20.95	20.95	-13	12,146	-0.11%
2021/11/15	22	20.94	3.1	20.90	20.90	19	12,319	0.15%
2021/11/12	33.5	20.73	0	0.00	20.75	33.5	12,284	0.27%
2021/11/11	8.2	20.51	11	20.60	20.50	-2.8	12,409	-0.02%
2021/11/10	0.2	20.55	10.9	20.54	20.60	-10.7	12,565	-0.09%
2021/11/09	1	20.40	42	20.45	20.45	-41	12,575	-0.33%
2021/11/08	12	20.36	11.7	20.40	20.40	0.3	12,673	0.00%
2021/11/05	1,007	20.30	4.2	20.38	20.35	1,002.8	12,833	7.81%	大買/鉅額交易
2021/11/04	22	20.33	1.3	20.35	20.30	20.7	12,860	0.16%
2021/11/03	2,150.5	20.35	0	0.00	20.40	2,150.5	12,953	16.60%	大買/鉅額交易
2021/11/02	1,390.1	20.35	1.6	20.43	20.45	1,388.5	13,079	10.62%	大買/鉅額交易
2021/11/01	2	20.40	0	0.00	20.35	2	13,153	0.02%
2021/10/29	2	20.33	0	0.00	20.35	2	13,166	0.02%
2021/10/28	13	20.34	46.1	20.35	20.40	-33.1	13,083	-0.25%
2021/10/27	19	20.43	0	0.00	20.35	19	13,141	0.14%
2021/10/26	6.1	20.46	35.6	20.43	20.50	-29.5	13,242	-0.22%
2021/10/25	7	20.30	0	0.00	20.35	7	13,196	0.05%
2021/10/22	11	20.35	2	20.35	20.30	9	13,305	0.07%
2021/10/21	9	20.37	4.2	20.42	20.35	4.8	13,380	0.04%
2021/10/20	7.6	20.27	13.7	20.33	20.35	-6	13,479	-0.04%
2021/10/19	107.6	20.30	1	20.30	20.25	106.6	13,555	0.79%	大買/鉅額交易
2021/10/18	0.2	20.30	8	20.30	20.30	-7.9	13,762	-0.06%
2021/10/15	2	20.15	6	20.16	20.20	-4	13,910	-0.03%
2021/10/14	8.7	20.11	5.5	20.15	20.05	3.2	13,957	0.02%
2021/10/13	4.6	20.12	3.2	20.13	20.10	1.4	14,078	0.01%
2021/10/12	21.6	20.02	15.5	20.07	20.10	6.1	14,197	0.04%
2021/10/08	11.6	20.20	15.1	20.34	20.15	-3.4	14,142	-0.02%
2021/10/07	1	20.35	11	20.26	20.30	-10	14,243	-0.07%
2021/10/06	6.6	20.10	4	20.19	20.20	2.6	14,303	0.02%
2021/10/05	2.8	20.14	0	0.00	20.10	2.8	14,382	0.02%
2021/10/04	6.1	20.14	7.1	20.21	20.20	-1	14,455	-0.01%
2021/10/01	6,024.5	20.17	20	20.15	20.25	6,004.5	14,398	41.70%	大買/鉅額交易
2021/09/30	1	20.25	11	20.35	20.40	-10	14,205	-0.07%
2021/09/29	170	20.31	333	20.20	20.35	-163	14,165	-1.15%	大買/大賣/鉅額交易
2021/09/28	3.7	20.39	2	20.45	20.45	1.7	14,079	0.01%
2021/09/27	0.1	20.55	0	0.00	20.55	0.1	14,037	0.00%
2021/09/24	1	20.50	8	20.70	20.55	-7	14,010	-0.05%
2021/09/23	1	20.30	11	20.38	20.45	-10	13,983	-0.07%
2021/09/22	42.1	20.08	24	20.13	20.15	18.1	13,981	0.13%
2021/09/17	8.6	20.70	18.3	20.67	20.50	-9.7	13,614	-0.07%
2021/09/16	167	20.57	26	20.56	20.55	141	13,223	1.07%	大買/鉅額交易
2021/09/15	8.4	21.10	34.1	21.14	21.10	-25.7	12,919	-0.20%
2021/09/14	23	21.15	19.2	21.12	21.15	3.8	12,725	0.03%
2021/09/13	0	0.00	8.2	21.05	21.05	-8.2	12,555	-0.07%
2021/09/10	1	20.90	373.2	20.76	20.95	-372.2	12,417	-3.00%	大賣/鉅額交易
2021/09/09	10	20.84	0.3	20.85	20.80	9.7	12,590	0.08%
2021/09/08	1.1	20.90	53	20.90	20.90	-51.9	12,510	-0.41%
2021/09/07	2	20.85	0	0.00	20.90	2	12,485	0.02%
2021/09/06	24	20.95	24	20.98	20.95	0	12,482	0.00%
2021/09/03	9.8	20.76	135	20.81	20.95	-125.2	12,341	-1.01%	大賣/鉅額交易
2021/09/02	16	20.56	25.3	20.62	20.65	-9.3	12,183	-0.08%
2021/09/01	18	20.67	7	20.69	20.60	11	12,052	0.09%
2021/08/31	10	20.70	9.2	20.71	20.90	0.8	11,840	0.01%
2021/08/30	10	20.50	342.5	20.51	20.70	-332.5	11,577	-2.87%	大賣/鉅額交易
2021/08/27	290.7	20.40	527.4	20.35	20.45	-236.8	11,224	-2.11%	大買/大賣/鉅額交易
2021/08/26	106	19.90	8.6	19.92	19.95	97.4	10,698	0.91%	大買/
2021/08/25	0	0.00	22.7	19.83	19.90	-22.7	10,523	-0.22%
2021/08/24	2.2	19.69	26	19.72	19.80	-23.8	10,427	-0.23%
2021/08/23	217	19.62	7	19.58	19.50	210	10,279	2.04%	大買/鉅額交易
2021/08/20	511.4	19.56	1	19.45	19.60	510.4	10,324	4.94%	大買/鉅額交易
2021/08/19	12	19.55	5	19.62	19.50	7	10,540	0.07%
2021/08/18	4.3	19.66	12	19.68	19.75	-7.7	10,374	-0.07%
2021/08/17	3	19.57	40.7	19.55	19.75	-37.7	10,361	-0.36%
2021/08/16	114	19.59	7	19.60	19.60	107	10,193	1.05%	大買/鉅額交易
2021/08/13	1	19.75	56.3	19.69	19.70	-55.3	10,051	-0.55%
2021/08/12	11	19.75	1	19.75	19.80	10	10,022	0.10%
2021/08/11	2	19.80	9.5	19.77	19.80	-7.5	9,922	-0.08%
2021/08/10	204	19.75	3.3	19.64	19.65	200.7	9,839	2.04%	大買/鉅額交易
2021/08/09	7	19.51	11.5	19.67	19.75	-4.5	10,120	-0.04%
2021/08/06	13	19.63	65	19.65	19.70	-52	10,091	-0.52%
2021/08/05	2	19.60	34.9	19.63	19.70	-32.9	10,269	-0.32%
2021/08/04	52	19.54	4	19.55	19.55	48	10,852	0.44%
2021/08/03	5	19.41	0.2	19.45	19.50	4.8	11,048	0.04%
2021/08/02	16.1	19.47	7	19.37	19.50	9.1	11,217	0.08%
2021/07/30	1	19.30	0	0.00	19.30	1	11,201	0.01%
2021/07/29	2	19.35	29	19.35	19.45	-27	11,192	-0.24%
2021/07/28	13	19.20	29.4	19.28	19.35	-16.4	11,299	-0.15%
2021/07/27	6	19.30	4	19.35	19.40	2	11,570	0.02%
2021/07/26	6	19.39	23.1	19.48	19.35	-17.1	11,866	-0.14%
2021/07/23	5	19.48	83.1	19.50	19.45	-78.1	11,931	-0.65%
2021/07/22	8	19.38	61.3	19.36	19.45	-53.3	12,126	-0.44%
2021/07/21	1	19.15	7	19.15	19.15	-6	12,493	-0.05%
2021/07/20	21	19.04	5	19.10	19.05	16	12,603	0.13%
2021/07/19	10	19.00	15.1	19.10	19.20	-5.1	12,564	-0.04%
2021/07/16	0	0.00	23	19.08	19.10	-23	12,609	-0.18%
2021/07/15	5	18.95	5	18.95	19.00	0	12,598	0.00%
2021/07/14	0.1	18.95	34	18.96	18.95	-33.9	12,695	-0.27%
2021/07/13	33	18.90	36.1	18.95	19.00	-3.1	12,744	-0.02%
2021/07/12	21	18.87	36	18.96	18.80	-15	12,765	-0.12%
2021/07/09	56.5	18.59	13	18.54	18.65	43.5	12,795	0.34%
2021/07/08	0	0.00	1	18.60	18.60	-1	12,882	-0.01%
2021/07/07	2	18.53	7.4	18.55	18.60	-5.4	13,004	-0.04%
2021/07/06	0	0.00	25.2	18.50	18.60	-25.2	13,095	-0.19%
2021/07/05	2.4	18.40	16	18.45	18.40	-13.6	13,124	-0.10%
2021/07/02	15	18.31	8.3	18.38	18.30	6.7	13,086	0.05%
2021/07/01	8	18.35	9	18.38	18.35	-1	13,130	-0.01%
2021/06/30	6	18.40	10.2	18.46	18.45	-4.1	13,210	-0.03%
2021/06/29	20	18.42	8	18.45	18.40	12	13,254	0.09%
2021/06/28	15	18.47	27	18.47	18.55	-12	13,360	-0.09%
2021/06/25	13.8	18.40	43.2	18.39	18.45	-29.4	13,526	-0.22%
2021/06/24	15	18.33	33	18.35	18.30	-18	13,573	-0.13%
2021/06/23	3	18.25	7	18.31	18.25	-4	13,662	-0.03%
2021/06/22	3	18.10	16	18.13	18.20	-13	13,625	-0.10%
2021/06/21	37	18.04	16.8	18.05	18.10	20.2	13,658	0.15%
2021/06/18	56	18.11	63	18.20	18.10	-7	13,578	-0.05%
2021/06/17	5	18.20	1	18.15	18.25	4	13,394	0.03%
2021/06/16	7	18.22	358.3	18.24	18.35	-351.3	13,596	-2.58%	大賣/鉅額交易
2021/06/15	15	18.27	3.3	18.30	18.30	11.7	13,561	0.09%
2021/06/11	4	18.25	0	0.00	18.25	4	13,704	0.03%
2021/06/10	1,507	18.30	12	18.30	18.30	1,495	13,905	10.75%	大買/鉅額交易
2021/06/09	10	18.23	36	18.20	18.20	-26	13,931	-0.19%
2021/06/08	2.3	18.21	0.1	18.30	18.30	2.2	13,996	0.02%
2021/06/07	9	18.20	0	0.00	18.20	9	14,185	0.06%
2021/06/04	3	18.32	5	18.30	18.30	-2	14,237	-0.01%
2021/06/03	1	18.40	3.8	18.45	18.40	-2.8	14,414	-0.02%
2021/06/02	8.6	18.41	23	18.45	18.40	-14.4	14,503	-0.10%
2021/06/01	11.1	18.21	4	18.26	18.30	7.1	14,492	0.05%
2021/05/31	6	18.20	14.1	18.23	18.25	-8.1	14,649	-0.06%
2021/05/28	5	18.15	5	18.19	18.15	0	14,824	0.00%
2021/05/27	2	17.98	0	0.00	18.15	2	14,871	0.01%
2021/05/26	1	18.15	1.2	18.10	18.10	-0.2	14,865	0.00%
2021/05/25	15	18.00	0.1	18.10	18.00	14.9	14,969	0.10%
2021/05/24	7.2	17.96	1	17.95	17.95	6.2	15,054	0.04%
2021/05/21	2	17.95	2	18.00	18.05	0	15,186	0.00%
2021/05/20	15.5	17.85	13.3	17.84	17.85	2.2	15,259	0.01%
2021/05/19	10	17.98	4	18.03	17.90	6	15,291	0.04%
2021/05/18	12	17.96	19.1	18.03	18.05	-7.1	15,376	-0.05%
2021/05/17	35.1	17.70	57	17.74	17.60	-21.9	15,525	-0.14%
2021/05/14	51	17.96	7.2	17.98	18.05	43.8	15,264	0.29%
2021/05/13	52.6	17.94	21	18.03	17.85	31.6	15,148	0.21%
2021/05/12	132.1	18.09	90.3	18.49	17.95	41.7	14,846	0.28%	大買/
2021/05/11	38.1	18.79	0.1	19.00	18.70	38	14,208	0.27%
2021/05/10	17	19.04	53.6	19.07	19.10	-36.6	14,073	-0.26%
2021/05/07	3	18.92	11	18.92	18.90	-8	14,200	-0.06%
2021/05/06	2.2	18.71	8.2	18.76	18.90	-6	14,360	-0.04%
2021/05/05	4.2	18.54	21.2	18.66	18.60	-17	14,349	-0.12%
2021/05/04	23	18.57	9	18.62	18.55	14	14,263	0.10%
2021/05/03	114.7	18.70	21	18.66	18.70	93.7	13,977	0.67%	大買/
2021/04/29	79	19.00	10.2	19.04	19.00	68.8	13,824	0.50%
2021/04/28	59.1	19.08	25.2	19.08	19.10	33.9	13,688	0.25%
2021/04/27	69.7	19.27	88	19.26	19.25	-18.3	13,701	-0.13%
2021/04/26	3	19.50	82.3	19.52	19.80	-79.3	13,132	-0.60%
2021/04/23	20	19.40	3.1	19.48	19.45	16.9	12,946	0.13%
2021/04/22	11	19.45	20.1	19.50	19.50	-9.1	12,998	-0.07%
2021/04/21	17	19.47	12	19.47	19.45	5	12,883	0.04%
2021/04/20	12.4	19.50	15.2	19.55	19.65	-2.8	12,834	-0.02%
2021/04/19	12	19.43	31	19.38	19.50	-19	12,726	-0.15%
2021/04/16	12	19.20	7.8	19.21	19.25	4.2	12,615	0.03%
2021/04/15	18	19.21	142.4	19.18	19.20	-124.4	12,660	-0.98%	大賣/鉅額交易
2021/04/14	22	18.88	17.3	18.96	19.00	4.7	12,435	0.04%
2021/04/13	16	18.83	8	18.83	18.80	8	12,321	0.06%
2021/04/12	19.1	18.58	483.3	18.56	18.60	-464.2	12,221	-3.80%	大賣/鉅額交易
2021/04/09	19.1	18.58	2.2	18.56	18.55	16.9	12,179	0.14%
2021/04/08	7.1	18.67	3	18.65	18.65	4.1	12,192	0.03%
2021/04/07	36.9	18.65	7.7	18.71	18.75	29.2	12,406	0.24%
2021/04/06	9.4	18.68	67	18.73	18.70	-57.6	12,315	-0.47%
2021/04/01	1	18.70	34.1	18.67	18.65	-33.1	12,249	-0.27%
2021/03/31	31	18.62	18	18.67	18.65	13	12,180	0.11%
2021/03/30	31	18.50	43	18.51	18.60	-12	12,000	-0.10%
2021/03/29	1	18.45	9.1	18.43	18.45	-8.1	11,801	-0.07%
2021/03/26	13	18.35	37.3	18.39	18.35	-24.3	11,753	-0.21%
2021/03/25	1.5	18.30	3	18.30	18.35	-1.5	11,694	-0.01%
2021/03/24	15	18.21	12	18.24	18.25	3	11,846	0.03%
2021/03/23	17	18.24	2	18.23	18.20	15	11,824	0.13%
2021/03/22	12	18.20	5.7	18.24	18.20	6.3	11,895	0.05%
2021/03/19	60.1	18.22	7.5	18.32	18.30	52.6	11,924	0.44%
2021/03/18	27	18.41	2	18.38	18.35	25	11,716	0.21%
2021/03/17	46	18.53	0	0.00	18.40	46	11,720	0.39%
2021/03/16	13	18.54	51.3	18.46	18.55	-38.3	11,608	-0.33%
2021/03/15	66	18.37	27.6	18.39	18.35	38.4	11,566	0.33%
2021/03/12	14.5	18.29	45.2	18.28	18.35	-30.7	11,730	-0.26%
2021/03/11	57.4	18.30	5	18.36	18.30	52.4	11,793	0.44%
2021/03/10	22	18.23	21.9	18.24	18.30	0.1	11,705	0.00%
2021/03/09	5.9	18.28	3.3	18.23	18.30	2.7	11,697	0.02%
2021/03/08	25	18.05	12	18.12	18.00	13	11,582	0.11%
2021/03/05	61	18.00	4	18.10	18.05	57	11,527	0.49%
2021/03/04	45.4	18.04	3	18.10	18.15	42.4	12,006	0.35%
2021/03/03	21	18.23	16.9	18.26	18.20	4.1	11,946	0.03%
2021/03/02	51	18.06	35.1	18.14	18.00	15.9	11,757	0.14%
2021/02/26	103	18.08	50.1	18.01	18.15	52.9	11,657	0.45%	大買/
2021/02/25	27	18.26	11	18.28	18.30	16	11,385	0.14%
2021/02/24	89	18.20	42	18.21	18.20	47	11,299	0.42%
2021/02/23	1.2	18.12	42	18.10	18.15	-40.8	11,252	-0.36%
2021/02/22	15	17.93	18.1	17.98	17.90	-3.1	11,144	-0.03%
2021/02/19	25	17.76	91.9	17.81	17.90	-66.9	11,139	-0.60%
2021/02/18	5	17.92	30	17.96	17.90	-25	11,114	-0.22%
2021/02/17	28	17.69	53.2	17.71	17.80	-25.2	11,076	-0.23%
2021/02/05	2	17.38	18	17.40	17.45	-16	10,857	-0.15%
2021/02/04	76.3	17.44	0.3	17.45	17.40	76	10,894	0.70%
2021/02/03	12	17.29	1	17.30	17.40	11	11,101	0.10%
2021/02/02	35.1	17.29	0	0.00	17.25	35.1	11,225	0.31%
2021/02/01	11.5	17.30	1	17.25	17.20	10.5	11,234	0.09%
2021/01/29	55.5	17.19	13	17.30	17.15	42.5	11,168	0.38%
2021/01/28	63.8	17.31	38	17.35	17.30	25.8	10,905	0.24%
2021/01/27	25	17.41	13	17.45	17.40	12	10,698	0.11%
2021/01/26	22	17.45	2	17.45	17.45	20	10,625	0.19%
2021/01/25	39	17.45	9	17.43	17.50	30	10,620	0.28%
2021/01/22	66	17.50	41	17.55	17.45	25	10,667	0.23%
2021/01/21	11	17.64	26	17.66	17.60	-15	10,581	-0.14%
2021/01/20	91.7	17.69	6.4	17.61	17.60	85.4	10,516	0.81%
2021/01/19	23.6	17.89	10	17.95	17.90	13.6	10,212	0.13%
2021/01/18	54.5	17.88	2	17.90	17.90	52.5	10,180	0.52%
2021/01/15	29.2	18.01	3	18.07	17.95	26.2	10,097	0.26%
2021/01/14	0	0.00	10.1	18.15	18.15	-10.1	10,015	-0.10%
2021/01/13	0	0.00	11.6	18.15	18.15	-11.6	10,011	-0.12%
2021/01/12	41.5	18.11	5	18.05	18.05	36.5	10,006	0.36%
2021/01/11	16.6	18.21	0.9	18.25	18.30	15.7	9,971	0.16%
2021/01/08	18	18.25	28	18.26	18.30	-10	9,947	-0.10%
2021/01/07	12	18.05	3.9	18.06	18.10	8.1	9,772	0.08%
2021/01/06	16.4	18.01	7.2	18.10	18.00	9.2	9,778	0.09%
2021/01/05	2	18.10	21	18.19	18.20	-19	9,749	-0.19%
2021/01/04	8.4	18.12	36.3	18.14	18.15	-27.8	9,757	-0.29%
2020/12/31	2	18.28	22	18.29	18.25	-20	9,683	-0.21%
2020/12/30	0	0.00	53.7	18.18	18.35	-53.7	9,616	-0.56%
2020/12/29	11.5	17.94	3	17.90	17.95	8.5	9,377	0.09%
2020/12/28	2	17.90	21.5	17.90	17.95	-19.5	9,414	-0.21%
2020/12/25	1	17.90	10	17.85	17.90	-9	9,421	-0.10%
2020/12/24	10.8	17.76	30.7	17.75	17.75	-19.9	9,443	-0.21%
2020/12/23	10	17.71	3	17.70	17.70	7	9,477	0.07%
2020/12/22	13.4	17.81	3	17.85	17.75	10.4	9,566	0.11%
2020/12/21	3.3	17.93	13	17.82	17.95	-9.8	9,821	-0.10%
2020/12/18	22	17.69	0	0.00	17.65	22	9,876	0.22%
2020/12/17	6	17.73	1	17.75	17.80	5	9,776	0.05%
2020/12/16	0	0.00	4	17.81	17.85	-4	9,787	-0.04%
2020/12/15	64	17.63	4	17.65	17.65	60	9,774	0.61%
2020/12/14	2	17.75	1	17.75	17.75	1	9,665	0.01%
2020/12/11	11	17.78	8	17.75	17.75	3	9,673	0.03%
2020/12/10	16.3	17.77	4.2	17.75	17.70	12.1	9,566	0.13%
2020/12/09	47	17.68	6	17.70	17.70	41	9,546	0.43%
2020/12/08	82.8	17.86	6.1	17.86	17.80	76.6	9,439	0.81%
2020/12/07	9	18.06	5	18.20	18.10	4	9,191	0.04%
2020/12/04	11.2	18.08	113.2	18.10	18.20	-102	9,112	-1.12%	大賣/鉅額交易
2020/12/03	3	18.08	91.1	18.07	18.05	-88.1	9,059	-0.97%
2020/12/02	24	18.05	6	18.00	18.10	18	9,028	0.20%
2020/12/01	3.7	18.09	121	18.15	18.15	-117.3	9,127	-1.29%	大賣/鉅額交易
2020/11/30	12.4	18.11	20.8	18.14	18.15	-8.4	9,133	-0.09%
2020/11/27	18	18.20	58	18.25	18.25	-40	8,684	-0.46%
2020/11/26	8	18.24	53	18.34	18.35	-45	8,699	-0.52%
2020/11/25	7.7	18.25	0.5	18.30	18.25	7.2	8,971	0.08%
2020/11/24	59.9	18.23	5.5	18.28	18.25	54.4	8,954	0.61%
2020/11/23	11	18.35	2	18.35	18.40	9	8,948	0.10%
2020/11/20	3	18.32	5	18.51	18.40	-2	8,892	-0.02%
2020/11/19	29	18.47	2.1	18.50	18.55	26.9	8,887	0.30%
2020/11/18	2.8	18.48	16.2	18.51	18.60	-13.4	8,887	-0.15%
2020/11/17	2.7	18.44	15.4	18.47	18.50	-12.8	8,824	-0.14%
2020/11/16	1.5	18.43	4.1	18.48	18.50	-2.6	9,026	-0.03%
2020/11/13	24	18.25	0	0.00	18.30	24	9,039	0.27%
2020/11/12	21	18.25	5	18.24	18.30	16	9,077	0.18%
2020/11/11	12.1	18.34	134.2	18.39	18.60	-122.1	9,078	-1.35%	大賣/鉅額交易
2020/11/10	26	18.03	160	18.06	18.15	-134	8,999	-1.49%	大賣/鉅額交易
2020/11/09	18.1	17.86	6	17.95	17.95	12.1	9,418	0.13%
2020/11/06	6	17.68	34	17.66	17.70	-28	9,719	-0.29%
2020/11/05	10	17.65	7.1	17.65	17.65	2.9	10,049	0.03%
2020/11/04	9.2	17.45	3	17.55	17.50	6.2	10,219	0.06%
2020/11/03	1.9	17.47	0	0.00	17.55	1.9	10,329	0.02%
2020/11/02	12.9	17.22	2	17.25	17.45	10.9	10,413	0.10%
2020/10/30	35	17.22	10	17.24	17.20	25	10,425	0.24%
2020/10/29	23.3	17.30	15	17.32	17.25	8.3	10,416	0.08%
2020/10/28	13	17.42	5.2	17.47	17.45	7.8	10,413	0.08%
2020/10/27	22	17.49	5	17.45	17.45	17	10,478	0.16%
2020/10/26	36.9	17.50	337.4	17.53	17.50	-300.5	10,548	-2.85%	大賣/鉅額交易
2020/10/23	6.4	17.40	107	17.45	17.40	-100.6	10,651	-0.94%	大賣/
2020/10/22	122	17.45	250	17.36	17.45	-128	10,777	-1.19%	大買/大賣/鉅額交易
2020/10/21	23	17.34	3	17.40	17.30	20	10,929	0.18%
2020/10/20	4	17.35	0	0.00	17.40	4	10,978	0.04%
2020/10/19	51	17.45	4	17.49	17.40	47	10,950	0.43%
2020/10/16	36	17.47	3	17.50	17.40	33	10,964	0.30%
2020/10/15	9.9	17.53	0	0.00	17.50	9.9	10,986	0.09%
2020/10/14	5.9	17.64	3	17.65	17.55	2.9	11,015	0.03%
2020/10/13	32	17.69	3	17.70	17.55	29	10,979	0.26%
2020/10/12	3	17.80	1	17.75	17.80	2	10,960	0.02%
2020/10/08	2	17.80	0	0.00	17.80	2	11,029	0.02%
2020/10/07	14	17.84	5.3	17.88	17.80	8.7	11,093	0.08%
2020/10/06	8	17.83	21	17.90	17.90	-13	11,200	-0.12%
2020/10/05	15.4	17.75	7	17.80	17.75	8.4	11,246	0.08%
2020/09/30	6.3	17.68	3.3	17.80	17.65	3	11,276	0.03%
2020/09/29	35.7	17.75	0.2	17.80	17.70	35.5	11,284	0.31%
2020/09/28	6	17.73	4.1	17.71	17.75	1.9	11,378	0.02%
2020/09/25	25	17.46	12	17.55	17.50	13	11,471	0.11%
2020/09/24	88	17.35	10.7	17.37	17.25	77.3	11,389	0.68%
2020/09/23	35.8	17.71	21.2	17.73	17.70	14.6	11,189	0.13%
2020/09/22	42.7	17.85	32.1	17.86	17.80	10.6	11,077	0.10%
2020/09/21	33	17.99	4	17.99	17.95	29	11,089	0.26%
2020/09/18	2	18.05	12.4	18.11	18.15	-10.4	11,113	-0.09%
2020/09/17	9	18.03	2	18.00	18.00	7	11,057	0.06%
2020/09/16	2	18.08	1.2	18.16	18.15	0.8	11,101	0.01%
2020/09/15	3.4	18.09	31.5	18.05	18.15	-28.1	11,089	-0.25%
2020/09/14	2	18.00	8	18.07	18.10	-6	11,297	-0.05%
2020/09/11	41	17.97	30.2	18.00	18.10	10.8	11,344	0.09%
2020/09/10	16	17.93	3	17.98	18.05	13	11,362	0.11%
2020/09/09	9	17.95	0	0.00	18.00	9	11,490	0.08%
2020/09/08	15	18.00	113	17.96	18.10	-98	11,601	-0.84%	大賣/
2020/09/07	19	17.98	22	18.09	18.00	-3	11,831	-0.03%
2020/09/04	43	17.88	7	17.93	17.80	36	11,982	0.30%
2020/09/03	4.5	18.03	3	17.98	18.00	1.5	11,939	0.01%
2020/09/02	45	18.00	23.4	18.02	18.00	21.6	11,980	0.18%
2020/09/01	13.7	18.08	1.5	18.12	18.05	12.3	11,996	0.10%
2020/08/31	94.5	18.23	20.1	18.33	18.05	74.4	11,938	0.62%
2020/08/28	16	18.35	6.1	18.45	18.45	9.9	11,760	0.08%
2020/08/27	32	18.39	1.1	18.40	18.40	30.9	11,945	0.26%
2020/08/26	9	18.42	0	0.00	18.50	9	11,945	0.08%
2020/08/25	10.1	18.47	5	18.55	18.45	5.1	12,090	0.04%
2020/08/24	32	18.46	9	18.47	18.40	23	12,362	0.19%
2020/08/21	38	18.58	4	18.58	18.60	34	12,414	0.27%
2020/08/20	110	18.55	14	18.61	18.45	96	12,423	0.77%	大買/
2020/08/19	9.1	18.84	4	18.85	18.80	5.1	12,273	0.04%
2020/08/18	4.6	18.80	1	18.90	18.90	3.6	12,200	0.03%
2020/08/17	23	18.81	34.1	18.79	18.80	-11.1	12,283	-0.09%
2020/08/14	35	18.84	1	18.85	18.80	34	12,268	0.28%
2020/08/13	126.2	18.86	66	18.88	18.95	60.2	12,163	0.49%	大買/
2020/08/12	240.5	20.10	33	20.09	20.15	207.5	11,672	1.78%	大買/鉅額交易
2020/08/11	318	20.23	15	20.18	20.15	303	11,323	2.68%	大買/鉅額交易
2020/08/10	87	20.30	3	20.30	20.30	84	11,058	0.76%
2020/08/07	5	20.40	50	20.40	20.40	-45	10,928	-0.41%
2020/08/06	5.1	20.39	108	20.31	20.40	-102.9	10,860	-0.95%	大賣/鉅額交易
2020/08/05	25.4	20.09	17	20.09	20.15	8.4	10,867	0.08%
2020/08/04	35	20.04	1	20.05	20.00	34	10,947	0.31%
2020/08/03	34	20.05	1	20.10	20.00	33	10,886	0.30%
2020/07/31	15	20.10	10.7	20.15	20.10	4.3	10,802	0.04%
2020/07/30	16	20.14	8	20.09	20.15	8	10,800	0.07%
2020/07/29	27	20.06	23	20.06	20.00	4	10,778	0.04%
2020/07/28	12	19.83	43	19.86	19.95	-31	10,876	-0.29%
2020/07/27	12.7	19.92	40	19.95	19.85	-27.3	11,090	-0.25%
2020/07/24	81.1	20.03	20	20.03	20.00	61.1	11,168	0.55%
2020/07/23	0	0.00	11	20.15	20.15	-11	11,310	-0.10%
2020/07/22	54	20.20	14	20.15	20.20	40	11,440	0.35%
2020/07/21	11	20.15	29	20.13	20.20	-18	11,520	-0.16%
2020/07/20	6	20.05	9	20.09	20.05	-3	11,536	-0.03%
2020/07/17	5	20.05	2.1	20.25	20.10	2.9	11,630	0.03%
2020/07/16	6	20.10	6	20.19	20.05	0	11,941	0.00%
2020/07/15	5	20.07	118.6	20.05	20.20	-113.6	11,980	-0.95%	大賣/鉅額交易
2020/07/14	2	20.00	1	20.05	20.05	1	12,057	0.01%
2020/07/13	19	20.07	0.2	20.10	20.05	18.9	12,172	0.15%
2020/07/10	10	20.05	8	20.09	20.15	2	12,355	0.02%
2020/07/09	8	20.23	7	20.21	20.20	1	12,516	0.01%
2020/07/08	13	20.26	2.5	20.31	20.35	10.5	12,750	0.08%
2020/07/07	4	20.40	7.3	20.30	20.35	-3.3	12,910	-0.03%
2020/07/06	3	20.50	19.2	20.43	20.50	-16.2	12,931	-0.12%
2020/07/03	2	20.20	3	20.20	20.15	-1	12,943	-0.01%
2020/07/02	2	20.03	37.5	20.11	20.10	-35.5	13,072	-0.27%
2020/07/01	2.4	20.06	35.9	20.01	20.05	-33.5	13,325	-0.25%
2020/06/30	20	19.95	41	19.99	20.00	-21	13,492	-0.16%
2020/06/29	9	19.81	2	19.85	19.90	7	13,603	0.05%
2020/06/24	11	19.99	16	19.97	19.90	-5	13,766	-0.04%
2020/06/23	7	19.97	0	0.00	19.90	7	14,052	0.05%
2020/06/22	17	19.81	37	19.80	19.90	-20	14,208	-0.14%
2020/06/19	25	19.83	1	19.90	19.80	24	14,771	0.16%
2020/06/18	55	19.93	1	19.90	19.90	54	14,923	0.36%
2020/06/17	4	19.95	2	20.00	20.10	2	15,146	0.01%
2020/06/16	0	0.00	13	19.93	19.95	-13	15,907	-0.08%
2020/06/15	18	19.72	2	19.75	19.70	16	16,606	0.10%
2020/06/12	25	19.76	15	19.74	19.80	10	17,069	0.06%
2020/06/11	32	20.13	2.6	20.09	20.05	29.4	17,638	0.17%
2020/06/10	1	20.35	63.2	20.36	20.40	-62.2	17,954	-0.35%
2020/06/09	11	20.25	12	20.31	20.35	-1	18,635	-0.01%
2020/06/08	45	20.24	1	20.40	20.35	44	19,268	0.23%
2020/06/05	9	20.18	9	20.16	20.20	0	19,397	0.00%
2020/06/04	5.8	20.22	65	20.20	20.25	-59.2	19,814	-0.30%
2020/06/03	24.2	20.24	54.1	20.26	20.30	-29.9	20,194	-0.15%
2020/06/02	11	19.78	54.6	19.83	19.90	-43.6	20,134	-0.22%
2020/06/01	31	19.69	32	19.67	19.65	-1	20,134	0.00%
2020/05/29	15	19.45	0.3	19.60	19.45	14.7	20,023	0.07%
2020/05/28	18	19.51	8	19.54	19.50	10	19,771	0.05%
2020/05/27	14	19.42	11	19.49	19.50	3	20,080	0.01%
2020/05/26	2	19.48	20	19.45	19.40	-18	20,220	-0.09%
2020/05/25	5	19.08	1	19.20	19.20	4	20,268	0.02%
2020/05/22	23	19.23	1	19.15	19.10	22	20,435	0.11%
2020/05/21	3	19.40	0	0.00	19.40	3	20,539	0.01%
2020/05/20	25	19.32	15	19.38	19.40	10	20,653	0.05%
2020/05/19	29	19.26	14	19.28	19.30	15	20,766	0.07%
2020/05/18	41	19.05	0	0.00	19.00	41	20,864	0.20%
2020/05/15	14.9	19.04	2	19.05	19.00	12.9	20,810	0.06%
2020/05/14	33.1	19.10	4	19.08	19.05	29.1	20,703	0.14%
2020/05/13	6	19.17	22	19.25	19.20	-16	20,668	-0.08%
2020/05/12	16	19.18	31	19.15	19.15	-15	20,684	-0.07%
2020/05/11	35	19.48	9.1	19.47	19.35	25.9	20,613	0.13%
2020/05/08	4	19.08	6	19.06	19.05	-2	20,489	-0.01%
2020/05/07	30	19.02	1	19.05	18.95	29	20,559	0.14%
2020/05/06	47.4	18.97	1	19.00	18.95	46.4	20,609	0.23%
2020/05/05	8	19.11	0	0.00	19.05	8	20,639	0.04%
2020/05/04	53	18.95	0	0.00	19.00	53	20,717	0.26%
2020/04/30	34	19.44	25	19.43	19.45	9	20,655	0.04%
2020/04/29	27	19.17	559	19.17	19.20	-532	20,648	-2.58%	大賣/鉅額交易
2020/04/28	17.2	18.83	54.7	18.80	18.90	-37.5	20,607	-0.18%
2020/04/27	18	18.19	4	18.28	18.35	14	21,054	0.07%
2020/04/24	27	18.09	0.9	18.15	18.05	26.1	21,010	0.12%
2020/04/23	20	18.08	0	0.00	18.05	20	20,911	0.10%
2020/04/22	30	18.01	24	18.07	18.05	6	20,838	0.03%
2020/04/21	57.4	18.18	67	18.06	18.05	-9.6	20,752	-0.05%
2020/04/20	33	18.55	2	18.58	18.55	31	20,477	0.15%
2020/04/17	5	18.75	42	18.93	18.65	-37	20,474	-0.18%
2020/04/16	33	18.63	2	18.60	18.60	31	20,299	0.15%
2020/04/15	31	18.85	34	18.90	18.90	-3	20,134	-0.01%
2020/04/14	16	18.29	40	18.41	18.50	-24	19,874	-0.12%
2020/04/13	50.4	18.20	46.5	18.12	18.15	3.9	19,681	0.02%
2020/04/10	116	18.51	86.3	18.56	18.70	29.7	19,420	0.15%	大買/
2020/04/09	37	18.31	16	18.35	18.35	21	19,230	0.11%
2020/04/08	4	18.11	20	18.19	18.30	-16	19,084	-0.08%
2020/04/07	42	18.05	11	18.14	18.10	31	18,940	0.16%
2020/04/06	21	17.74	25	17.91	17.95	-4	18,833	-0.02%
2020/04/01	39	17.88	0	0.00	17.80	39	18,499	0.21%
2020/03/31	70	18.02	5	17.94	18.05	65	18,287	0.36%
2020/03/30	7	17.84	1	18.05	18.05	6	18,042	0.03%
2020/03/27	34	18.27	51	18.16	18.10	-17	17,787	-0.10%
2020/03/26	16	17.84	7	17.78	18.00	9	17,500	0.05%
2020/03/25	187.6	17.92	64	17.95	17.95	123.6	17,513	0.71%	大買/鉅額交易
2020/03/24	152	17.79	27	17.74	17.50	125	16,969	0.74%	大買/鉅額交易
2020/03/23	701	17.15	21	17.03	17.00	680	16,761	4.06%	大買/鉅額交易
2020/03/20	58	17.25	43.1	17.25	17.65	14.9	16,517	0.09%
2020/03/19	86	16.46	151.1	16.39	16.15	-65.1	15,734	-0.41%	大賣/
2020/03/18	79	17.51	11.3	17.41	17.50	67.7	14,982	0.45%
2020/03/17	89	17.96	105	17.94	17.85	-16	14,459	-0.11%	大賣/
2020/03/16	94.3	18.96	50.3	19.03	18.75	44	13,625	0.32%
2020/03/13	105.3	18.95	58.5	18.82	19.55	46.8	13,086	0.36%	大買/
2020/03/12	190.1	20.10	51	20.07	20.00	139.1	12,287	1.13%	大買/鉅額交易
2020/03/11	39	20.81	5	20.80	20.75	34	11,610	0.29%
2020/03/10	62	20.66	11	20.70	20.90	51	11,333	0.45%
2020/03/09	109	21.12	15	21.09	21.05	94	10,878	0.86%	大買/
2020/03/06	23	21.43	0	0.00	21.40	23	10,379	0.22%
2020/03/05	13	21.62	4.2	21.65	21.65	8.8	10,227	0.09%
2020/03/04	4	21.43	1	21.40	21.50	3	10,210	0.03%
2020/03/03	18	21.46	0	0.00	21.45	18	10,137	0.18%
2020/03/02	61.4	21.28	13	21.33	21.25	48.4	10,019	0.48%
2020/02/27	25	21.51	6	21.51	21.55	19	10,055	0.19%
2020/02/26	21	21.56	0	0.00	21.55	21	9,910	0.21%
2020/02/25	61	21.61	70	21.58	21.65	-9	9,729	-0.09%
2020/02/24	65	21.71	5.5	21.72	21.70	59.5	9,605	0.62%
2020/02/21	37.5	21.96	5.3	22.00	21.90	32.1	9,320	0.34%
2020/02/20	56	22.15	8	22.20	22.10	48	9,135	0.53%
2020/02/19	16	21.95	8	22.01	22.15	8	8,980	0.09%
2020/02/18	6	21.83	0	0.00	21.90	6	8,824	0.07%
2020/02/17	3	21.75	16	21.79	21.85	-13	8,926	-0.15%
2020/02/14	6	21.81	1	21.80	21.85	5	8,987	0.06%
2020/02/13	5	21.82	1	21.85	21.85	4	8,991	0.04%
2020/02/12	13	21.77	1	21.85	21.80	12	9,133	0.13%
2020/02/11	12	21.75	0	0.00	21.75	12	9,100	0.13%
2020/02/10	15.1	21.67	14	21.71	21.75	1.1	9,110	0.01%
2020/02/07	20.8	21.83	67.6	21.84	21.80	-46.8	9,049	-0.52%
2020/02/06	115.4	21.95	43	21.95	21.90	72.4	9,067	0.80%	大買/
2020/02/05	23	21.75	1.9	21.70	21.75	21.1	9,015	0.23%
2020/02/04	14	21.52	14	21.50	21.60	0	8,980	0.00%
2020/02/03	53	21.24	3	21.45	21.40	50	9,020	0.55%
2020/01/31	50	21.69	3	21.75	21.65	47	8,818	0.53%
2020/01/30	152.8	21.71	26	21.81	21.50	126.8	8,640	1.47%	大買/鉅額交易
2020/01/20	21	22.45	37.3	22.46	22.45	-16.3	7,973	-0.20%
2020/01/17	3	22.25	4.1	22.26	22.30	-1.1	7,876	-0.01%
2020/01/16	6	22.16	0	0.00	22.20	6	7,915	0.08%
2020/01/15	8	22.21	2.2	22.26	22.25	5.8	7,924	0.07%
2020/01/14	3.5	22.29	46	22.26	22.30	-42.5	7,920	-0.54%
2020/01/13	16	22.12	3	22.00	22.20	13	7,889	0.16%
2020/01/10	2	21.93	0	0.00	22.00	2	7,800	0.03%
2020/01/09	22	21.90	5	21.90	21.90	17	7,784	0.22%
2020/01/08	49.4	21.84	16	21.89	21.80	33.4	7,815	0.43%
2020/01/07	5	21.85	5	21.92	22.00	0	7,773	0.00%
2020/01/06	11.1	21.93	0	0.00	21.90	11.1	7,792	0.14%
2020/01/03	7	21.97	1	22.05	22.05	6	7,834	0.08%
2020/01/02	40	21.98	3	22.03	22.00	37	7,861	0.47%
2019/12/31	5	22.00	52	22.00	22.00	-47	7,849	-0.60%
2019/12/30	8	22.01	7.3	22.09	22.10	0.7	7,829	0.01%
2019/12/27	0	0.00	2	22.05	22.10	-2	7,820	-0.03%
2019/12/26	1.4	21.96	31.1	21.96	22.00	-29.8	7,860	-0.38%
2019/12/25	0	0.00	2	21.90	21.95	-2	8,036	-0.03%
2019/12/24	9	21.96	0	0.00	21.95	9	8,136	0.11%
2019/12/23	3	21.97	13	22.03	22.05	-10	8,179	-0.12%
2019/12/20	14	21.98	0	0.00	21.85	14	8,199	0.17%
2019/12/19	12	22.10	20	22.10	22.20	-8	7,982	-0.10%
2019/12/18	14	21.98	1	22.10	22.20	13	7,992	0.16%
2019/12/17	15	21.84	0.8	21.95	21.95	14.2	8,077	0.18%
2019/12/16	14	21.84	4	21.85	21.80	10	8,078	0.12%
2019/12/13	8.2	21.80	1	21.80	21.85	7.2	8,162	0.09%
2019/12/12	61.4	21.76	29	21.80	21.75	32.4	8,200	0.39%
2019/12/11	6.3	21.63	0	0.00	21.75	6.3	8,213	0.08%
2019/12/10	2	21.65	0	0.00	21.65	2	8,385	0.02%
2019/12/09	2.2	21.66	806	21.65	21.75	-803.8	8,565	-9.38%	大賣/鉅額交易
2019/12/06	66	21.62	1,118	21.61	21.60	-1,052	8,696	-12.10%	大賣/鉅額交易
2019/12/05	0	0.00	616	21.75	21.70	-616	8,719	-7.06%	大賣/鉅額交易
2019/12/04	11	21.63	511	21.72	21.75	-500	8,783	-5.69%	大賣/鉅額交易
2019/12/03	5	21.65	509	21.67	21.75	-504	8,850	-5.69%	大賣/鉅額交易
2019/12/02	11	21.65	207	21.70	21.70	-196	8,940	-2.19%	大賣/鉅額交易
2019/11/29	46	21.76	0	0.00	21.70	46	8,940	0.51%
2019/11/28	6	21.85	1.1	21.90	21.90	4.9	8,922	0.06%
2019/11/27	5	21.85	2	21.95	21.95	3	9,056	0.03%
2019/11/26	6	21.79	2	22.00	21.75	4	9,130	0.04%
2019/11/25	6	21.88	2	21.85	21.90	4	8,720	0.05%
2019/11/22	24	21.72	5	21.73	21.75	19	8,910	0.21%
2019/11/21	10	21.72	0	0.00	21.70	10	9,034	0.11%
2019/11/20	3	21.85	0	21.95	21.90	3	8,972	0.03%
2019/11/19	1	21.85	7	21.86	21.90	-6	9,012	-0.07%
2019/11/18	5	21.76	0.1	21.95	21.90	4.9	9,096	0.05%
2019/11/15	3	21.85	15.2	21.79	21.80	-12.2	9,174	-0.13%
2019/11/14	24	21.62	26	21.65	21.60	-2	9,331	-0.02%
2019/11/13	25	21.87	4	21.83	21.80	21	9,501	0.22%
2019/11/12	9.2	21.95	11	22.00	22.00	-1.8	10,102	-0.02%
2019/11/11	39.5	21.93	20	21.90	22.00	19.5	10,672	0.18%
2019/11/08	3	22.27	40	22.25	22.30	-37	10,799	-0.34%
2019/11/07	11	22.26	9	22.34	22.35	2	11,049	0.02%
2019/11/06	8	22.37	12	22.38	22.40	-4	11,094	-0.04%
2019/11/05	13.8	22.15	6	22.15	22.30	7.8	11,250	0.07%
2019/11/04	15	22.07	3	22.08	22.20	12	11,384	0.10%
2019/11/01	10	22.00	12	21.94	22.05	-2	11,523	-0.02%
2019/10/31	11	21.93	1,002.6	21.93	21.90	-991.6	11,689	-8.48%	大賣/鉅額交易
2019/10/30	7	21.71	1,304.3	21.71	21.80	-1,297.3	11,664	-11.12%	大賣/鉅額交易
2019/10/29	1	21.55	1,054	21.56	21.60	-1,053	11,879	-8.86%	大賣/鉅額交易
2019/10/28	6	21.51	1,001.1	21.51	21.55	-995.1	12,030	-8.27%	大賣/鉅額交易
2019/10/25	13	21.44	1,132.1	21.42	21.50	-1,119.1	12,094	-9.25%	大賣/鉅額交易
2019/10/24	3	21.30	1,051	21.32	21.45	-1,048	12,163	-8.62%	大賣/鉅額交易
2019/10/23	4	21.26	579	21.30	21.30	-575	12,290	-4.68%	大賣/鉅額交易
2019/10/22	0.2	21.35	1,012	21.31	21.35	-1,011.8	12,355	-8.19%	大賣/鉅額交易
2019/10/21	0	0.00	1,000.3	21.23	21.30	-1,000.3	12,387	-8.07%	大賣/鉅額交易
2019/10/18	4	21.23	793	21.22	21.20	-789	12,427	-6.35%	大賣/鉅額交易
2019/10/17	5.2	21.18	2,000.6	21.20	21.30	-1,995.4	12,495	-15.97%	大賣/鉅額交易
2019/10/16	2	21.15	2,029	21.20	21.25	-2,027	12,497	-16.22%	大賣/鉅額交易
2019/10/15	1	21.10	1,002	21.15	21.20	-1,001	12,529	-7.99%	大賣/鉅額交易
2019/10/14	0	0.00	1,000	21.15	21.20	-1,000	12,570	-7.96%	大賣/鉅額交易
2019/10/09	9.5	21.02	318	21.10	21.10	-308.5	12,596	-2.45%	大賣/鉅額交易
2019/10/08	0	0.00	1,002.1	21.13	21.20	-1,002.1	12,633	-7.93%	大賣/鉅額交易
2019/10/07	43.9	21.02	2	21.05	21.10	41.9	12,751	0.33%
2019/10/04	9.5	21.01	1	21.10	21.10	8.5	12,932	0.07%
2019/10/03	3	21.03	2.1	21.06	21.05	0.9	12,971	0.01%
2019/10/02	2	21.20	4	21.33	21.20	-2	12,951	-0.02%
2019/10/01	4.3	21.24	60.1	21.30	21.30	-55.9	12,897	-0.43%
2019/09/27	22.9	20.99	0	0.00	20.95	22.9	12,776	0.18%
2019/09/26	8	21.06	5	21.10	21.15	3	12,765	0.02%
2019/09/25	24.7	21.15	0.1	21.20	21.15	24.7	12,843	0.19%
2019/09/24	2.5	21.19	0.6	21.25	21.20	1.9	12,877	0.02%
2019/09/23	4.5	21.23	7.3	21.22	21.25	-2.9	12,895	-0.02%
2019/09/20	4.2	21.16	9.3	21.21	21.25	-5.1	12,970	-0.04%
2019/09/19	16	21.17	6.1	21.22	21.20	9.9	12,766	0.08%
2019/09/18	12.4	21.20	80.4	21.22	21.20	-68.1	12,728	-0.53%
2019/09/17	2	20.93	50	21.00	21.10	-48	12,648	-0.38%
2019/09/16	16	20.92	0.7	21.05	20.95	15.3	12,747	0.12%
2019/09/12	18	20.95	22.3	21.00	20.95	-4.3	12,772	-0.03%
2019/09/11	7	20.84	10.7	20.89	20.95	-3.7	12,872	-0.03%
2019/09/10	23	20.65	35.5	20.75	20.85	-12.5	12,801	-0.10%
2019/09/09	44	20.46	10	20.48	20.50	34	12,754	0.27%
2019/09/06	5	20.23	848	20.20	20.30	-843	12,782	-6.59%	大賣/鉅額交易
2019/09/05	12	20.14	0	0.00	20.15	12	12,841	0.09%
2019/09/04	25	19.95	3.9	20.01	20.00	21.1	13,162	0.16%
2019/09/03	4	20.00	15	19.95	19.90	-11	13,435	-0.08%
2019/09/02	3.2	19.91	1	19.95	20.00	2.2	13,540	0.02%
2019/08/30	5.6	19.80	3	19.83	19.95	2.6	13,619	0.02%
2019/08/29	7	19.61	0	0.00	19.70	7	13,587	0.05%
2019/08/28	23	19.67	0	0.00	19.65	23	13,623	0.17%
2019/08/27	20	19.68	0	0.00	19.75	20	13,695	0.15%
2019/08/26	26.1	19.66	0	0.00	19.65	26.1	13,660	0.19%
2019/08/23	2	19.88	0	0.00	19.90	2	13,694	0.01%
2019/08/22	3	19.83	10	19.90	19.90	-7	13,762	-0.05%
2019/08/21	20	19.84	2	19.85	19.85	18	14,122	0.13%
2019/08/20	24.2	19.93	150	20.00	19.95	-125.8	14,070	-0.89%	大賣/鉅額交易
2019/08/19	382	19.93	52	19.96	19.95	330	14,005	2.36%	大買/鉅額交易
2019/08/16	416.1	19.82	21	19.61	19.85	395.1	13,875	2.85%	大買/鉅額交易
2019/08/15	147	19.63	8.1	19.68	19.65	138.9	13,621	1.02%	大買/鉅額交易
2019/08/14	46.1	21.43	7,003	21.42	21.50	-6,956.9	13,136	-52.96%	大賣/鉅額交易
2019/08/13	33.5	21.27	3,420	21.27	21.20	-3,386.5	12,625	-26.82%	大賣/鉅額交易
2019/08/12	42	21.41	2,500	21.41	21.40	-2,458	12,379	-19.86%	大賣/鉅額交易
2019/08/08	1	21.30	2,500	21.29	21.35	-2,499	12,229	-20.43%	大賣/鉅額交易
2019/08/07	29	21.25	2,278	21.24	21.25	-2,249	12,227	-18.39%	大賣/鉅額交易
2019/08/06	28	21.09	2,034	21.15	21.20	-2,006	12,198	-16.44%	大賣/鉅額交易
2019/08/05	11	21.32	924	21.40	21.30	-913	12,044	-7.58%	大賣/鉅額交易
2019/08/02	25	21.31	12	21.27	21.35	13	11,943	0.11%
2019/08/01	19	21.77	983	21.77	21.60	-964	11,832	-8.15%	大賣/鉅額交易
2019/07/31	12	21.84	3,027	21.87	21.95	-3,015	11,746	-25.67%	大賣/鉅額交易
2019/07/30	3	21.90	618	21.84	21.85	-615	11,457	-5.37%	大賣/鉅額交易
2019/07/29	3.1	21.70	2,001	21.71	21.70	-1,997.9	11,429	-17.48%	大賣/鉅額交易
2019/07/26	42.1	21.69	541.1	21.70	21.70	-499	11,397	-4.38%	大賣/鉅額交易
2019/07/25	5	21.58	2,003	21.64	21.70	-1,998	11,489	-17.39%	大賣/鉅額交易
2019/07/24	43	21.40	1,500	21.41	21.45	-1,457	11,645	-12.51%	大賣/鉅額交易
2019/07/23	20	21.40	1,503	21.40	21.40	-1,483	11,654	-12.73%	大賣/鉅額交易
2019/07/22	17	21.40	1,500	21.37	21.40	-1,483	11,606	-12.78%	大賣/鉅額交易
2019/07/19	11	21.35	1,805.7	21.35	21.35	-1,794.7	11,637	-15.42%	大賣/鉅額交易
2019/07/18	51	21.30	1,166	21.30	21.30	-1,115	11,666	-9.56%	大賣/鉅額交易
2019/07/17	1	21.10	1,505	21.20	21.30	-1,504	11,652	-12.91%	大賣/鉅額交易
2019/07/16	4	21.11	1,012.3	21.14	21.20	-1,008.3	11,570	-8.71%	大賣/鉅額交易
2019/07/15	1	21.15	2,010	21.15	21.20	-2,009	11,519	-17.44%	大賣/鉅額交易
2019/07/12	275	21.20	2,001	21.21	21.20	-1,726	11,468	-15.05%	大買/大賣/鉅額交易
2019/07/11	231	21.15	2,023	21.13	21.20	-1,792	11,363	-15.77%	大買/大賣/鉅額交易
2019/07/10	6	20.85	3,503	20.91	21.00	-3,497	11,190	-31.25%	大賣/鉅額交易
2019/07/09	30	20.80	0	0.00	20.85	30	11,054	0.27%
2019/07/08	13	20.81	0	0.00	20.90	13	11,069	0.12%
2019/07/05	50	20.87	10	20.85	20.90	40	11,100	0.36%
2019/07/04	38	20.76	40	20.85	20.90	-2	11,132	-0.02%
2019/07/03	15	20.70	3	20.75	20.80	12	11,133	0.11%
2019/07/02	12	20.75	0	0.00	20.80	12	11,116	0.11%
2019/07/01	15	20.81	15.2	20.75	20.75	-0.2	11,019	0.00%
2019/06/28	10	20.85	13.1	20.85	20.85	-3.1	10,919	-0.03%
2019/06/27	3	20.92	8.2	20.93	21.00	-5.2	10,963	-0.05%
2019/06/26	41.7	20.80	4	20.90	20.80	37.7	10,968	0.34%
2019/06/25	12	20.85	0.1	20.95	20.95	11.9	10,949	0.11%
2019/06/24	2	20.88	1	20.95	20.95	1	10,948	0.01%
2019/06/21	13	20.80	6	20.80	20.75	7	10,882	0.06%
2019/06/20	2	20.93	0.8	20.95	20.90	1.2	10,707	0.01%
2019/06/19	7	20.80	2,653	20.86	21.00	-2,646	10,603	-24.95%	大賣/鉅額交易
2019/06/18	5.1	20.62	1,922	20.62	20.65	-1,916.9	10,345	-18.53%	大賣/鉅額交易
2019/06/17	13	20.60	1,505	20.60	20.65	-1,492	10,326	-14.45%	大賣/鉅額交易
2019/06/14	50	20.52	120	20.60	20.50	-70	10,293	-0.68%	大賣/
2019/06/13	10	20.35	5	20.45	20.45	5	10,214	0.05%
2019/06/12	40.8	20.40	8.8	20.27	20.45	32	10,194	0.31%
2019/06/11	54	21.05	12	20.96	20.80	42	9,793	0.43%
2019/06/10	34	21.36	1,057.1	21.43	21.40	-1,023.1	9,409	-10.87%	大賣/鉅額交易
2019/06/06	10	21.22	1,011	21.22	21.30	-1,001	9,389	-10.66%	大賣/鉅額交易
2019/06/05	9	21.00	1,292.5	21.04	21.10	-1,283.5	9,333	-13.75%	大賣/鉅額交易
2019/06/04	49	20.95	941	21.02	21.00	-892	9,266	-9.63%	大賣/鉅額交易
2019/06/03	1	20.85	2,000	20.96	21.00	-1,999	9,202	-21.72%	大賣/鉅額交易
2019/05/31	3	20.85	2,021	20.91	20.95	-2,018	9,113	-22.14%	大賣/鉅額交易
2019/05/30	1	20.70	1,707	20.55	20.75	-1,706	8,921	-19.12%	大賣/鉅額交易
2019/05/29	2.6	20.42	303	20.48	20.50	-300.4	8,907	-3.37%	大賣/鉅額交易
2019/05/28	8	20.33	4	20.44	20.55	4	8,985	0.04%
2019/05/27	25	20.44	3	20.40	20.40	22	8,657	0.25%
2019/05/24	8	20.26	51	20.25	20.30	-43	8,653	-0.50%
2019/05/23	6	20.15	0.2	20.25	20.25	5.8	8,681	0.07%
2019/05/22	10	20.25	0	0.00	20.30	10	8,674	0.12%
2019/05/21	5	20.27	18	20.35	20.40	-13	8,763	-0.15%
2019/05/20	95.1	20.05	2.2	20.10	20.05	92.9	8,592	1.08%
2019/05/17	100	20.00	2	20.00	19.90	98	8,520	1.15%
2019/05/16	7.5	19.94	18	20.00	19.90	-10.5	8,501	-0.12%
2019/05/15	6	20.05	4	20.03	20.00	2	8,434	0.02%
2019/05/14	16.5	19.96	243	19.98	19.95	-226.5	8,454	-2.68%	大賣/鉅額交易
2019/05/13	0	0.00	11.3	20.08	20.05	-11.3	8,375	-0.13%
2019/05/10	3	20.10	5	20.13	20.10	-2	8,407	-0.02%
2019/05/09	5	20.03	26	20.04	20.05	-21	8,385	-0.25%
2019/05/08	52	20.05	2	20.05	20.20	50	8,300	0.60%
2019/05/07	83	20.13	5	20.07	20.10	78	8,221	0.95%
2019/05/06	17	19.96	208	20.00	20.00	-191	8,299	-2.30%	大賣/鉅額交易
2019/05/03	7.6	20.17	3.1	20.25	20.20	4.5	8,142	0.06%
2019/05/02	10	20.28	4	20.28	20.25	6	8,057	0.07%
2019/04/30	69.7	20.15	87	20.13	20.20	-17.3	7,910	-0.22%
2019/04/29	30.1	19.78	7	19.85	19.90	23.1	7,609	0.30%
2019/04/26	0	0.00	10	19.64	19.70	-10	7,604	-0.13%
2019/04/25	10	19.60	11.9	19.65	19.70	-1.9	7,579	-0.02%
2019/04/24	126	19.51	2	19.55	19.60	124	7,527	1.65%	大買/鉅額交易
2019/04/23	1.5	19.33	2	19.35	19.40	-0.5	7,526	-0.01%
2019/04/22	0	0.00	1.4	19.35	19.35	-1.4	7,517	-0.02%
2019/04/19	3	19.20	7	19.28	19.30	-4	7,575	-0.05%
2019/04/18	106	19.20	9	19.19	19.20	97	7,597	1.28%	大買/
2019/04/17	3	19.15	69	19.23	19.25	-66	7,701	-0.86%
2019/04/16	78	19.24	37	19.25	19.20	41	7,712	0.53%
2019/04/15	3	19.30	33.2	19.27	19.30	-30.2	7,796	-0.39%
2019/04/12	13	19.12	17	19.18	19.25	-4	7,775	-0.05%
2019/04/11	23	19.18	0	0.00	19.20	23	7,745	0.30%
2019/04/10	5.5	19.21	0.1	19.30	19.30	5.4	7,714	0.07%
2019/04/09	10	19.20	11	19.21	19.25	-1	7,695	-0.01%
2019/04/08	1	19.25	51.5	19.25	19.25	-50.5	7,734	-0.65%
2019/04/03	13	19.17	10	19.20	19.20	3	7,702	0.04%
2019/04/02	15.1	19.26	0	19.25	19.25	15.1	7,731	0.20%
2019/04/01	556	19.25	2	19.25	19.25	554	7,772	7.13%	大買/鉅額交易
2019/03/29	1	19.10	10	19.17	19.40	-9	7,667	-0.12%
2019/03/28	563	19.05	46	19.03	19.05	517	7,613	6.79%	大買/鉅額交易
2019/03/27	326	19.15	0	0.00	19.15	326	7,663	4.25%	大買/鉅額交易
2019/03/26	12	19.11	0	0.00	19.20	12	7,785	0.15%
2019/03/25	16	19.08	30	19.07	19.15	-14	7,900	-0.18%
2019/03/22	37	19.25	13	19.28	19.25	24	7,883	0.30%
2019/03/21	1.5	19.33	9	19.31	19.35	-7.5	7,913	-0.09%
2019/03/20	7	19.24	6	19.22	19.30	1	7,963	0.01%
2019/03/19	6	19.20	31	19.20	19.20	-25	7,904	-0.32%
2019/03/18	7.2	19.05	28.1	19.05	19.10	-20.9	7,873	-0.27%
2019/03/15	3	18.95	19	18.95	19.00	-16	7,920	-0.20%
2019/03/14	12	18.93	0	18.95	18.95	12	7,832	0.15%
2019/03/13	6	18.87	7.7	18.94	18.95	-1.7	7,925	-0.02%
2019/03/12	3	18.87	2	18.88	18.90	1	7,962	0.01%
2019/03/11	74	18.80	4	18.83	18.75	70	7,961	0.88%
2019/03/08	8	18.70	231	18.73	18.75	-223	7,958	-2.80%	大賣/鉅額交易
2019/03/07	6	18.81	11	19.00	18.80	-5	8,163	-0.06%
2019/03/06	10	18.80	5	18.80	18.90	5	8,165	0.06%
2019/03/05	3	18.77	1	18.85	18.85	2	8,175	0.02%
2019/03/04	9	18.76	0	0.00	18.85	9	8,200	0.11%
2019/02/27	4	18.76	50.1	18.84	18.90	-46.1	8,112	-0.57%
2019/02/26	4	18.71	15	18.75	18.70	-11	7,957	-0.14%
2019/02/25	14	18.65	4	18.68	18.70	10	7,871	0.13%
2019/02/22	6.5	18.57	22	18.62	18.65	-15.5	7,863	-0.20%
2019/02/21	3.4	18.54	11	18.55	18.60	-7.6	7,828	-0.10%
2019/02/20	1	18.50	33	18.53	18.55	-32	7,842	-0.41%
2019/02/19	1.1	18.50	10	18.50	18.45	-8.9	7,774	-0.12%
2019/02/18	136.4	18.45	4.3	18.42	18.45	132.1	7,771	1.70%	大買/鉅額交易
2019/02/15	13	18.35	1	18.35	18.30	12	7,738	0.16%
2019/02/14	0	0.00	2.2	18.40	18.40	-2.2	7,675	-0.03%
2019/02/13	16	18.42	2	18.50	18.40	14	7,614	0.18%
2019/02/12	5	18.47	1	18.50	18.50	4	7,519	0.05%
2019/02/11	103.3	18.50	22	18.50	18.45	81.3	7,493	1.08%	大買/
2019/01/30	1	18.45	6	18.45	18.45	-5	7,463	-0.07%
2019/01/29	22.1	18.31	6	18.40	18.40	16.1	7,361	0.22%
2019/01/28	29	18.38	2	18.45	18.45	27	7,326	0.37%
2019/01/25	0	0.00	64	18.40	18.45	-64	7,334	-0.87%
2019/01/24	5	18.25	10	18.30	18.30	-5	7,206	-0.07%
2019/01/23	0	0.00	4	18.21	18.25	-4	7,352	-0.05%
2019/01/22	0	0.00	1	18.20	18.20	-1	7,402	-0.01%
2019/01/21	13	18.29	28	18.33	18.20	-15	7,363	-0.20%
2019/01/18	0	0.00	111.5	18.06	18.25	-111.5	7,347	-1.52%	大賣/鉅額交易
2019/01/17	0	0.00	2	18.00	18.05	-2	7,364	-0.03%
2019/01/16	17	17.98	11	18.05	17.95	6	7,476	0.08%
2019/01/15	5	18.00	10	18.07	18.10	-5	7,486	-0.07%
2019/01/14	2	17.95	2	17.90	18.00	0	7,440	0.00%
2019/01/11	1	17.90	10	17.99	18.00	-9	7,627	-0.12%
2019/01/10	2	17.92	15	17.95	17.95	-13	7,570	-0.17%
2019/01/09	6	17.90	28	17.91	17.95	-22	7,629	-0.29%
2019/01/08	6	17.61	3	17.75	17.70	3	7,618	0.04%
2019/01/07	1	17.60	35	17.68	17.80	-34	7,729	-0.44%
2019/01/04	2	17.40	15	17.44	17.40	-13	7,848	-0.17%
2019/01/02	3	17.40	0	0.00	17.40	3	8,432	0.04%
2018/12/28	3	17.43	4	17.48	17.50	-1	8,453	-0.01%
2018/12/27	4	17.35	43.4	17.35	17.40	-39.4	8,629	-0.46%
2018/12/26	7	17.30	2	17.35	17.30	5	8,684	0.06%
2018/12/25	13.2	17.35	0	0.00	17.35	13.2	8,679	0.15%
2018/12/24	4	17.38	2	17.55	17.55	2	8,713	0.02%
2018/12/22	0	0.00	36	17.40	17.45	-36	8,691	-0.41%
2018/12/21	1	17.45	0	0.00	17.40	1	8,760	0.01%
2018/12/20	0	0.00	11.9	17.47	17.55	-11.9	8,755	-0.14%
2018/12/19	3	17.52	32	17.45	17.60	-29	8,709	-0.33%
2018/12/18	10	17.42	0	0.00	17.45	10	8,639	0.12%
2018/12/17	0	0.00	3	17.50	17.55	-3	8,761	-0.03%
2018/12/14	11.2	17.53	1,300	17.52	17.55	-1,288.8	8,798	-14.65%	大賣/鉅額交易
2018/12/13	5.2	17.55	3	17.55	17.60	2.2	8,807	0.02%
2018/12/12	7	17.59	1,002.1	17.56	17.60	-995.1	8,817	-11.29%	大賣/鉅額交易
2018/12/11	1	17.55	0	0.00	17.60	1	8,802	0.01%
2018/12/10	3	17.55	0	0.00	17.60	3	8,851	0.03%
2018/12/07	10	17.65	1	17.70	17.70	9	8,813	0.10%
2018/12/06	10	17.61	42	17.75	17.70	-32	8,826	-0.36%
2018/12/05	5	17.72	49	17.70	17.75	-44	8,714	-0.50%
2018/12/04	1	17.70	0	0.00	17.85	1	8,735	0.01%
2018/12/03	0	0.00	4	17.78	17.75	-4	8,694	-0.05%
2018/11/30	3	17.58	0	0.00	17.55	3	8,695	0.03%
2018/11/29	29	17.68	0	0.00	17.65	29	8,555	0.34%
2018/11/28	0	0.00	800	17.65	17.70	-800	8,504	-9.41%	大賣/鉅額交易
2018/11/27	10	17.58	2	17.65	17.65	8	8,453	0.09%
2018/11/26	4	17.66	4	17.78	17.70	0	8,501	0.00%
2018/11/23	2	17.60	1.5	17.62	17.60	0.5	8,495	0.01%
2018/11/22	7	17.60	0	0.00	17.65	7	8,528	0.08%
2018/11/21	4	17.60	0	0.00	17.65	4	8,561	0.05%
2018/11/20	1.5	17.73	0	0.00	17.70	1.5	8,561	0.02%
2018/11/19	1.2	17.81	6	17.85	17.80	-4.8	8,565	-0.06%
2018/11/16	1	17.80	64	17.80	17.80	-63	8,575	-0.73%
2018/11/15	0	0.00	4	17.65	17.70	-4	8,641	-0.05%
2018/11/14	8	17.61	88	17.65	17.70	-80	8,715	-0.92%
2018/11/13	3	17.57	1.9	17.65	17.60	1.1	8,848	0.01%
2018/11/12	1	17.65	2	17.65	17.70	-1	8,931	-0.01%
2018/11/09	6	17.58	10	17.65	17.70	-4	9,383	-0.04%
2018/11/08	3.9	17.66	0	0.00	17.70	3.9	9,848	0.04%
2018/11/07	89	17.60	0	0.00	17.65	89	9,919	0.90%
2018/11/06	6	17.50	22	17.55	17.55	-16	10,113	-0.16%
2018/11/05	12	17.43	2	17.50	17.55	10	10,444	0.10%
2018/11/02	10	17.35	0	0.00	17.50	10	10,551	0.09%
2018/11/01	11	17.30	1	17.30	17.40	10	10,719	0.09%
2018/10/31	15	17.37	11	17.40	17.45	4	10,817	0.04%
2018/10/30	0	0.00	1.2	17.18	17.35	-1.2	10,711	-0.01%
2018/10/29	15	17.10	0.5	17.20	17.15	14.5	10,732	0.13%
2018/10/26	4	17.20	1	17.25	17.25	3	10,803	0.03%
2018/10/25	32.2	17.13	38	17.18	17.25	-5.8	10,853	-0.05%
2018/10/24	33	17.24	108	17.25	17.30	-75	11,042	-0.68%	大賣/
2018/10/23	19.1	17.35	2	17.35	17.30	17.1	11,101	0.15%
2018/10/22	38.4	17.43	9	17.42	17.50	29.4	11,146	0.26%
2018/10/19	27	17.38	10	17.50	17.55	17	11,180	0.15%
2018/10/18	6	17.41	0	0.00	17.50	6	11,035	0.05%
2018/10/17	68	17.41	10	17.55	17.50	58	11,046	0.53%
2018/10/16	10	17.44	10	17.40	17.50	0	10,974	0.00%
2018/10/15	36	17.51	35	17.50	17.45	1	10,855	0.01%
2018/10/12	53	17.49	20	17.48	17.75	33	10,710	0.31%
2018/10/11	64	17.60	52.1	17.63	17.50	11.9	10,559	0.11%
2018/10/09	11	18.07	1.8	18.10	18.10	9.2	9,993	0.09%
2018/10/08	10.3	18.10	5.2	18.10	18.05	5.2	9,952	0.05%
2018/10/05	26.1	18.02	20	18.11	18.00	6.1	9,914	0.06%
2018/10/04	33	18.18	2	18.35	18.15	31	9,755	0.32%
2018/10/03	5	18.38	14	18.38	18.40	-9	9,623	-0.09%
2018/10/02	21	18.40	2	18.38	18.35	19	9,619	0.20%
2018/10/01	1.2	18.55	31	18.50	18.55	-29.8	9,520	-0.31%
2018/09/28	4	18.50	2	18.50	18.50	2	9,562	0.02%
2018/09/27	1.9	18.47	8	18.48	18.50	-6.1	9,516	-0.06%
2018/09/26	4.9	18.40	1	18.40	18.45	3.9	9,434	0.04%
2018/09/25	17	18.44	4.1	18.41	18.45	12.9	9,466	0.14%
2018/09/21	7.5	18.42	61.8	18.35	18.50	-54.3	9,403	-0.58%
2018/09/20	4	18.19	0	18.30	18.30	4	9,211	0.04%
2018/09/19	12.5	18.11	1.1	18.15	18.15	11.4	9,210	0.12%
2018/09/18	21	17.95	0.8	18.05	18.05	20.2	9,231	0.22%
2018/09/17	9.2	17.97	2	17.95	17.95	7.2	9,237	0.08%
2018/09/14	8	17.98	3.1	18.00	18.00	4.9	9,266	0.05%
2018/09/13	1	18.00	6	17.98	18.00	-5	9,298	-0.05%
2018/09/12	0	0.00	10	17.90	17.95	-10	9,314	-0.11%
2018/09/11	4	17.78	0	0.00	17.85	4	9,380	0.04%
2018/09/10	1	17.75	4	17.80	17.85	-3	9,572	-0.03%
2018/09/07	2	17.70	0	0.00	17.85	2	9,789	0.02%
2018/09/06	3	17.80	6	17.75	17.75	-3	9,844	-0.03%
2018/09/05	16	17.85	1	17.85	17.80	15	9,826	0.15%
2018/09/03	17.8	17.91	4	17.95	17.95	13.8	9,912	0.14%
2018/08/31	19	17.95	0	0.00	18.00	19	9,980	0.19%
2018/08/30	18	17.93	0	0.00	17.95	18	10,074	0.18%
2018/08/29	2	17.95	1	18.00	18.00	1	10,095	0.01%
2018/08/28	10	17.85	3	17.90	17.90	7	10,117	0.07%
2018/08/27	10.5	17.84	0	0.00	17.80	10.5	10,144	0.10%
2018/08/24	3	17.92	0	0.00	17.85	3	10,181	0.03%
2018/08/23	23	17.91	1	17.95	17.95	22	10,610	0.21%
2018/08/22	10	17.98	14	17.98	18.00	-4	10,759	-0.04%
2018/08/21	12	17.84	12	17.88	17.90	0	10,681	0.00%
2018/08/20	1.1	17.71	17	17.72	17.75	-15.9	10,650	-0.15%
2018/08/17	9.2	17.58	7	17.59	17.55	2.2	10,577	0.02%
2018/08/16	57.3	17.41	146	17.43	17.45	-88.7	10,537	-0.84%	大賣/
2018/08/15	48	18.66	51	18.62	18.65	-3	10,139	-0.03%
2018/08/14	1	18.65	22	18.65	18.70	-21	9,689	-0.22%
2018/08/13	143.1	18.58	550	18.56	18.55	-406.9	9,543	-4.26%	大買/大賣/鉅額交易
2018/08/10	14	18.66	103	18.68	18.75	-89	9,299	-0.96%	大賣/
2018/08/09	33	18.43	14	18.46	18.50	19	9,002	0.21%
2018/08/08	502.2	18.35	0	0.00	18.40	502.2	8,856	5.67%	大買/鉅額交易
2018/08/07	130.7	18.26	1	18.25	18.25	129.7	8,738	1.48%	大買/鉅額交易
2018/08/06	1	18.25	27	18.25	18.25	-26	8,609	-0.30%
2018/08/03	12	18.21	0	0.00	18.25	12	8,547	0.14%
2018/08/02	29.2	18.22	317	18.25	18.25	-287.8	8,494	-3.39%	大賣/鉅額交易
2018/08/01	17	18.26	174	18.30	18.35	-157	8,438	-1.86%	大賣/鉅額交易
2018/07/31	316	18.15	20	18.18	18.35	296	8,385	3.53%	大買/鉅額交易
2018/07/30	7	18.05	88	18.05	18.10	-81	8,112	-1.00%
2018/07/27	73.1	17.93	23	17.98	18.00	50.1	7,968	0.63%
2018/07/26	24	17.90	2	17.90	18.00	22	7,897	0.28%
2018/07/25	105	17.90	2	17.90	17.90	103	7,903	1.30%	大買/鉅額交易
2018/07/24	0	0.00	15	17.95	17.95	-15	7,899	-0.19%
2018/07/23	0	0.00	2	17.93	17.95	-2	7,938	-0.03%
2018/07/20	101	17.80	15	17.85	17.90	86	7,961	1.08%	大買/
2018/07/19	12	17.75	30	17.85	17.85	-18	7,993	-0.23%
2018/07/18	40	17.79	0	0.00	17.80	40	8,029	0.50%
2018/07/17	116	17.80	7	17.76	17.80	109	8,014	1.36%	大買/鉅額交易
2018/07/16	9	17.74	2	17.75	17.70	7	8,056	0.09%
2018/07/13	20	17.75	0	0.00	17.80	20	8,103	0.25%
2018/07/11	0	0.00	30	17.70	17.60	-30	8,165	-0.37%
2018/07/10	9	17.69	0.2	17.70	17.70	8.8	8,159	0.11%
2018/07/09	10	17.65	0	0.00	17.60	10	8,174	0.12%
2018/07/06	13.2	17.50	0	0.00	17.55	13.2	8,193	0.16%
2018/07/05	22	17.57	10	17.55	17.60	12	8,171	0.15%
2018/07/04	0	0.00	7	17.55	17.60	-7	8,233	-0.09%
2018/07/03	26	17.56	0	0.00	17.50	26	8,303	0.31%
2018/07/02	1	17.65	240	17.61	17.60	-239	8,247	-2.90%	大賣/鉅額交易
2018/06/29	10	17.65	0	0.00	17.75	10	8,203	0.12%
2018/06/28	23	17.50	28	17.59	17.50	-5	8,117	-0.06%
2018/06/27	27	17.52	7	17.58	17.50	20	8,061	0.25%
2018/06/26	25	17.57	28	17.55	17.55	-3	7,998	-0.04%
2018/06/25	217	17.65	0	0.00	17.60	217	7,908	2.74%	大買/鉅額交易
2018/06/22	23	17.55	24	17.55	17.55	-1	7,893	-0.01%
2018/06/20	19	17.65	2	17.60	17.65	17	7,829	0.22%
2018/06/19	5	17.66	57	17.68	17.60	-52	7,755	-0.67%
2018/06/15	11	17.78	0.1	17.90	17.85	10.9	7,568	0.14%
2018/06/14	10	17.91	0	0.00	17.80	10	7,344	0.14%
2018/06/13	2	18.00	0	0.00	18.05	2	7,274	0.03%
2018/06/12	7.2	17.98	1	17.95	18.05	6.2	7,514	0.08%
2018/06/11	6	18.00	1	18.05	18.05	5	7,448	0.07%
2018/06/08	109	17.96	19.5	17.96	18.05	89.5	7,394	1.21%	大買/
2018/06/07	23	17.98	110	18.01	18.10	-87	7,460	-1.17%	大賣/
2018/06/06	2	17.90	44	17.94	17.95	-42	7,347	-0.57%
2018/06/05	8	17.83	35.1	17.85	17.95	-27.1	7,344	-0.37%
2018/06/04	2	17.78	0	0.00	17.80	2	7,283	0.03%
2018/06/01	24	17.70	0	0.00	17.80	24	7,288	0.33%
2018/05/31	15	17.69	2	17.90	17.90	13	7,237	0.18%
2018/05/30	14	17.70	39	17.71	17.65	-25	6,865	-0.36%
2018/05/29	24.5	17.84	29	17.84	17.90	-4.5	6,737	-0.07%
2018/05/28	32	17.75	15.1	17.85	17.85	16.9	6,772	0.25%
2018/05/25	79	17.75	1	17.75	17.75	78	6,837	1.14%
2018/05/24	42	17.71	0	0.00	17.75	42	6,835	0.61%
2018/05/23	33	17.80	8	17.80	17.75	25	6,889	0.36%
2018/05/22	8.2	17.84	0	0.00	17.80	8.2	6,857	0.12%
2018/05/21	15	17.85	92.2	17.85	17.90	-77.2	6,942	-1.11%
2018/05/18	18	17.87	0	0.00	17.80	18	7,018	0.26%
2018/05/16	6	17.90	0.7	17.90	17.90	5.3	7,183	0.07%
2018/05/15	0	0.00	2	17.93	18.00	-2	7,410	-0.03%
2018/05/14	3	17.85	2	17.90	17.90	1	7,812	0.01%
2018/05/11	2	17.85	11	17.90	17.85	-9	8,016	-0.11%
2018/05/10	5	17.77	57	17.80	17.80	-52	8,184	-0.64%
2018/05/09	1	17.75	2	17.75	17.75	-1	8,278	-0.01%
2018/05/08	5	17.75	0	0.00	17.80	5	8,549	0.06%
2018/05/07	0	0.00	10	17.80	17.75	-10	8,590	-0.12%
2018/05/04	6	17.84	0.5	17.80	17.80	5.5	8,630	0.06%
2018/05/03	1.7	17.92	0.2	17.95	17.90	1.6	8,633	0.02%
2018/05/02	3.7	17.97	5	17.99	18.00	-1.3	8,694	-0.01%
2018/04/30	0	0.00	13	17.90	17.95	-13	8,689	-0.15%
2018/04/27	3	17.80	13	17.80	17.85	-10	8,665	-0.12%
2018/04/26	2	17.80	23	17.80	17.85	-21	8,693	-0.24%
2018/04/25	5.1	17.69	7	17.75	17.80	-2	8,686	-0.02%
2018/04/24	1.2	17.71	4	17.78	17.75	-2.8	8,746	-0.03%
2018/04/23	1	17.70	1	17.80	17.80	0	8,847	0.00%
2018/04/20	6	17.75	7	17.77	17.75	-1	8,867	-0.01%
2018/04/18	8	17.72	3	17.70	17.75	5	8,876	0.06%
2018/04/17	1,404	17.65	2.3	17.66	17.75	1,401.7	8,923	15.71%	大買/鉅額交易
2018/04/16	1	17.75	0	0.00	17.75	1	8,924	0.01%
2018/04/13	10	17.80	2	17.85	17.80	8	9,015	0.09%
2018/04/12	5	17.75	40.5	17.75	17.80	-35.5	9,163	-0.39%
2018/04/11	10	17.76	3	17.78	17.75	7	9,331	0.08%
2018/04/10	1	17.80	0	0.00	17.80	1	9,366	0.01%
2018/04/09	2	17.55	18	17.60	17.65	-16	9,334	-0.17%
2018/04/03	1	17.45	5	17.50	17.50	-4	9,303	-0.04%
2018/04/02	7	17.57	5.7	17.56	17.55	1.3	9,337	0.01%
2018/03/31	3	17.58	0	0.00	17.60	3	9,408	0.03%
2018/03/30	13	17.50	2	17.55	17.60	11	9,444	0.12%
2018/03/29	2	17.50	30	17.55	17.50	-28	9,405	-0.30%
2018/03/28	30	17.55	0	0.00	17.55	30	9,340	0.32%
2018/03/27	120	17.60	16.3	17.57	17.60	103.8	9,378	1.11%	大買/鉅額交易
2018/03/26	0	0.00	68	17.35	17.45	-68	9,332	-0.73%
2018/03/23	4.5	17.44	0.3	17.50	17.45	4.2	9,329	0.05%
2018/03/22	0	0.00	6	17.65	17.60	-6	9,279	-0.06%
2018/03/21	0	0.00	11.9	17.56	17.60	-11.9	9,264	-0.13%
2018/03/20	2.1	17.60	3	17.60	17.55	-0.9	9,377	-0.01%
2018/03/19	2.6	17.58	1	17.60	17.60	1.6	9,332	0.02%
2018/03/16	5	17.45	23	17.47	17.60	-18	9,311	-0.19%
2018/03/15	1	17.40	0	0.00	17.40	1	9,048	0.01%
2018/03/14	4	17.40	5	17.45	17.45	-1	9,037	-0.01%
2018/03/13	5	17.39	19	17.40	17.45	-14	9,082	-0.15%
2018/03/12	23	17.32	16	17.33	17.35	7	8,968	0.08%
2018/03/09	1	17.20	10	17.25	17.25	-9	8,979	-0.10%
2018/03/08	0	0.00	1	17.20	17.15	-1	9,006	-0.01%
2018/03/07	12	17.14	5	17.10	17.10	7	9,156	0.08%
2018/03/06	7	17.09	2	17.10	17.10	5	9,200	0.05%
2018/03/05	22	17.02	0	0.00	16.95	22	9,444	0.23%
2018/03/02	15	17.00	1	17.05	17.00	14	9,392	0.15%
2018/03/01	6	17.13	1	17.10	17.10	5	9,351	0.05%
2018/02/27	8	17.19	40	17.21	17.20	-32	9,260	-0.35%
2018/02/26	9.1	17.09	52	17.13	17.15	-42.9	9,153	-0.47%
2018/02/23	44	16.97	0	0.00	17.05	44	9,122	0.48%
2018/02/22	15	16.85	0.1	17.00	16.95	14.9	9,212	0.16%
2018/02/21	22	16.89	22.5	16.87	16.95	-0.5	9,319	-0.01%
2018/02/12	54.3	16.71	25	16.77	16.75	29.3	9,226	0.32%
2018/02/09	27	16.61	13	16.67	16.65	14	9,147	0.15%
2018/02/08	16	16.86	0	0.00	16.80	16	9,019	0.18%
2018/02/07	43.5	16.87	22	16.86	16.90	21.5	8,990	0.24%
2018/02/06	90	16.73	197	16.69	16.60	-107	8,789	-1.22%	大賣/鉅額交易
2018/02/05	25	17.10	46	17.10	17.10	-21	8,392	-0.25%
2018/02/02	9	17.23	112	17.33	17.40	-103	8,225	-1.25%	大賣/鉅額交易
2018/02/01	2	17.35	3	17.40	17.40	-1	8,124	-0.01%
2018/01/31	17	17.16	30	17.25	17.40	-13	8,104	-0.16%
2018/01/30	0.8	17.30	31	17.35	17.30	-30.2	7,826	-0.39%
2018/01/29	3	17.35	1	17.40	17.40	2	7,743	0.03%
2018/01/26	0	0.00	1	17.40	17.35	-1	7,665	-0.01%
2018/01/25	0	0.00	37.8	17.35	17.40	-37.8	7,627	-0.50%
2018/01/24	14	17.24	7	17.33	17.25	7	7,529	0.09%
2018/01/23	0	0.00	9	17.36	17.40	-9	7,525	-0.12%
2018/01/22	14.8	17.33	18	17.33	17.40	-3.2	7,520	-0.04%
2018/01/19	4	17.41	82	17.40	17.45	-78	7,476	-1.04%
2018/01/18	30	17.48	22.1	17.49	17.50	7.9	7,445	0.11%
2018/01/17	10	17.35	35.1	17.46	17.50	-25.1	7,373	-0.34%
2018/01/16	2	17.38	35	17.36	17.40	-33	7,316	-0.45%
2018/01/15	32	17.29	43.1	17.33	17.35	-11.1	7,314	-0.15%
2018/01/12	1	17.20	21	17.23	17.30	-20.1	7,354	-0.27%
2018/01/11	43	17.15	88	17.16	17.25	-45	7,314	-0.62%
2018/01/10	7	17.24	1	17.30	17.30	6	7,440	0.08%
2018/01/09	33	17.25	0	0.00	17.30	33	7,418	0.44%
2018/01/08	31	17.30	14	17.27	17.30	17	7,430	0.23%
2018/01/05	5	17.03	10	17.05	17.15	-5	7,285	-0.07%
2018/01/04	44	16.93	8	16.95	16.95	36	7,233	0.50%
2018/01/03	10	16.83	12.1	16.87	16.90	-2.1	7,272	-0.03%
2018/01/02	13	16.76	5	16.80	16.85	8	7,223	0.11%