華南金 (2880)-臺銀-金山券商分點個股進出

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
26.05
漲跌
▼0.05
漲幅
-0.19%
成交量
26,319張
產業
上市金融類股
1543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-金山券商分點個股進出

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-金山券商分點個股進出
臺銀-金山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
2024/05/15	21.1	26.05	0.4	26.15	26.05	20.7	17,046	0.12%
2024/05/14	10.8	26.05	0	0.00	26.10	10.8	16,817	0.06%
2024/05/13	7	26.05	32.1	26.02	26.20	-25.1	16,584	-0.15%
2024/05/10	0	25.85	74.1	25.86	26.25	-74.1	16,251	-0.46%
2024/05/09	30.3	25.20	0	0.00	25.15	30.3	15,318	0.20%
2024/05/08	12.1	25.42	2.5	25.48	25.55	9.6	15,029	0.06%
2024/05/07	1.8	25.51	20	25.58	25.55	-18.2	14,703	-0.12%
2024/05/06	11	25.18	74.6	25.15	25.45	-63.6	14,087	-0.45%
2024/05/03	38.7	24.24	27.2	24.34	24.25	11.4	12,973	0.09%
2024/05/02	1.3	24.18	113.6	24.16	24.20	-112.3	12,645	-0.89%	大賣/鉅額交易
2024/04/30	183.4	23.92	37.1	24.08	23.65	146.3	12,038	1.22%	大買/鉅額交易
2024/04/29	1.5	23.33	65.9	23.28	23.40	-64.4	11,047	-0.58%
2024/04/26	6.6	22.61	1	22.65	22.55	5.6	10,608	0.05%
2024/04/25	26.8	22.65	0	0.00	22.50	26.8	10,607	0.25%
2024/04/24	9.3	22.92	1.2	23.04	22.85	8.1	10,530	0.08%
2024/04/23	4.7	22.93	1.7	22.89	22.95	3	10,765	0.03%
2024/04/22	3	22.65	11	22.67	22.75	-7.9	10,871	-0.07%
2024/04/19	10.3	22.28	0	0.00	22.20	10.3	10,767	0.10%
2024/04/18	0.1	22.50	0.1	22.65	22.65	0	10,495	0.00%
2024/04/17	6.2	22.35	0.7	22.40	22.45	5.5	10,422	0.05%
2024/04/16	19.7	22.52	0	0.00	22.40	19.7	10,148	0.19%
2024/04/15	4.5	22.84	2	22.98	22.95	2.5	9,885	0.03%
2024/04/12	7.2	22.91	20	22.95	23.00	-12.9	9,824	-0.13%
2024/04/11	0.1	23.13	1	23.20	23.20	-0.9	9,588	-0.01%
2024/04/10	21.1	23.25	1.9	23.28	23.15	19.2	9,512	0.20%
2024/04/09	0.1	23.05	0	0.00	23.20	0.1	9,512	0.00%
2024/04/03	8.2	22.93	0	0.00	22.85	8.2	9,417	0.09%
2024/04/01	0.1	23.15	5.5	23.25	23.20	-5.5	9,412	-0.06%
2024/03/29	0.8	22.98	9.3	23.18	23.15	-8.6	9,418	-0.09%
2024/03/28	10.8	22.91	2.2	22.82	22.90	8.5	9,127	0.09%
2024/03/27	0	0.00	8.3	23.03	23.00	-8.3	9,025	-0.09%
2024/03/26	0	0.00	9.4	23.01	23.05	-9.4	9,034	-0.10%
2024/03/25	14.2	22.80	0	0.00	22.90	14.2	8,974	0.16%
2024/03/22	2.1	23.00	0.2	23.00	22.95	1.9	8,953	0.02%
2024/03/21	7.5	22.91	12.3	22.90	23.00	-4.8	8,805	-0.05%
2024/03/20	7.4	22.63	23	22.58	22.55	-15.6	8,693	-0.18%
2024/03/19	6.4	22.77	16.2	22.86	22.80	-9.8	8,611	-0.11%
2024/03/18	2.1	22.95	20.3	23.02	22.95	-18.2	8,441	-0.22%
2024/03/15	5	22.88	58	22.90	23.00	-53	8,256	-0.64%
2024/03/14	6.2	22.66	33.8	22.67	22.80	-27.6	7,861	-0.35%
2024/03/13	2	22.11	12.7	22.13	22.15	-10.8	7,452	-0.14%
2024/03/12	10.4	22.10	3.1	22.05	22.05	7.3	7,346	0.10%
2024/03/11	0	0.00	32.5	22.07	22.00	-32.5	7,352	-0.44%
2024/03/08	4	21.95	25	21.97	22.00	-21	7,333	-0.29%
2024/03/07	4.6	21.82	15	21.85	21.85	-10.5	7,168	-0.15%
2024/03/06	101.4	21.85	10	21.80	21.80	91.4	7,130	1.28%	大買/
2024/03/05	12.3	21.73	0	0.00	21.70	12.3	7,926	0.16%
2024/03/04	7.1	21.79	6	21.80	21.75	1.1	7,954	0.01%
2024/03/01	1.8	21.95	0.4	22.00	21.85	1.4	8,074	0.02%
2024/02/29	0.1	21.80	15	22.00	22.00	-14.9	8,180	-0.18%
2024/02/27	2.2	21.75	41	21.67	21.85	-38.8	8,013	-0.48%
2024/02/26	1.1	21.61	8	21.63	21.60	-6.9	7,956	-0.09%
2024/02/23	1.1	21.70	5	21.76	21.75	-3.9	7,966	-0.05%
2024/02/22	1.1	21.75	0.1	21.80	21.70	1	8,148	0.01%
2024/02/21	1.1	21.75	28	21.81	21.80	-26.9	8,156	-0.33%
2024/02/20	5.2	21.82	42	21.85	21.85	-36.8	8,256	-0.45%
2024/02/19	24.2	21.84	10.1	21.85	21.90	14.1	8,389	0.17%
2024/02/16	26.1	21.70	0	0.00	21.75	26.1	8,616	0.30%
2024/02/15	19.7	21.65	3	21.75	21.75	16.7	8,605	0.19%
2024/02/05	5.2	21.79	0	0.00	21.75	5.2	8,515	0.06%
2024/02/02	4.4	21.87	0.1	21.85	21.90	4.3	8,448	0.05%
2024/02/01	1	21.70	27.2	21.81	21.85	-26.2	8,461	-0.31%
2024/01/31	10.2	21.61	10	21.65	21.60	0.2	8,431	0.00%
2024/01/30	15.1	21.65	0	0.00	21.50	15.1	8,387	0.18%
2024/01/29	33.2	21.75	0	0.00	21.75	33.2	8,452	0.39%
2024/01/26	1.1	21.50	0	0.00	21.65	1.1	8,481	0.01%
2024/01/24	0	0.00	1	21.40	21.40	-1	8,466	-0.01%
2024/01/23	15.3	21.28	0	0.00	21.35	15.3	8,485	0.18%
2024/01/22	28.3	21.26	0	0.00	21.25	28.3	8,592	0.33%
2024/01/19	3.5	21.19	0	0.00	21.20	3.5	8,570	0.04%
2024/01/18	1.1	21.15	0	0.00	21.10	1.1	8,609	0.01%
2024/01/17	21.4	21.18	0	0.00	21.05	21.4	8,642	0.25%
2024/01/16	15.7	21.54	90	21.50	21.45	-74.3	8,394	-0.88%
2024/01/15	0	22.00	0	0.00	21.85	0	8,238	0.00%
2024/01/12	0	0.00	11.5	22.05	22.00	-11.5	8,368	-0.14%
2024/01/11	1.2	22.12	12	22.11	22.10	-10.8	8,423	-0.13%
2024/01/09	1.6	22.00	1	22.30	21.95	0.6	8,369	0.01%
2024/01/08	1	22.15	0	0.00	22.20	1	8,386	0.01%
2024/01/05	1.1	22.00	0	0.00	22.05	1.1	8,390	0.01%
2024/01/04	1.1	22.05	11	22.00	22.00	-9.9	8,524	-0.12%
2024/01/03	1	21.90	0	0.00	22.00	1	8,763	0.01%
2024/01/02	1.1	22.25	0	0.00	22.35	1.1	8,734	0.01%
2023/12/29	0	22.30	10	22.33	22.35	-10	8,785	-0.11%
2023/12/28	0	0.00	13	22.30	22.40	-13	9,047	-0.14%
2023/12/27	0	0.00	4	22.23	22.25	-4	9,000	-0.04%
2023/12/26	0	0.00	30	22.08	22.20	-30	8,957	-0.33%
2023/12/22	0.4	21.85	2	21.85	21.90	-1.6	9,044	-0.02%
2023/12/21	20.3	21.71	0	0.00	21.85	20.3	9,195	0.22%
2023/12/20	2.8	22.02	0	0.00	21.90	2.8	9,149	0.03%
2023/12/19	0.2	22.18	3	22.15	22.20	-2.8	9,049	-0.03%
2023/12/18	3.4	22.29	0	0.00	22.35	3.4	9,185	0.04%
2023/12/15	1.4	22.25	13.9	22.31	22.25	-12.5	9,172	-0.14%
2023/12/14	0.7	22.30	10.2	22.35	22.40	-9.5	9,009	-0.11%
2023/12/13	2	22.10	0	0.00	22.20	2	8,829	0.02%
2023/12/12	3.1	22.17	13	22.20	22.20	-10	8,996	-0.11%
2023/12/11	1	22.15	0	0.00	22.20	1	9,087	0.01%
2023/12/08	0	22.05	0	0.00	22.10	0	9,091	0.00%
2023/12/07	6	21.93	2	21.95	22.00	4	9,126	0.04%
2023/12/06	0	0.00	6	22.13	22.15	-6	9,160	-0.07%
2023/12/05	1	21.80	0	0.00	22.00	1	9,092	0.01%
2023/12/04	0.2	21.96	2	22.00	21.90	-1.8	9,084	-0.02%
2023/12/01	4.4	21.91	2.6	21.99	21.95	1.8	9,145	0.02%
2023/11/30	0	0.00	6.6	22.18	22.25	-6.6	9,118	-0.07%
2023/11/29	1	22.10	9.1	22.07	22.05	-8.1	8,298	-0.10%
2023/11/28	4	22.05	18.1	22.04	22.10	-14.1	8,178	-0.17%
2023/11/27	0.9	21.96	3	21.97	21.85	-2.1	8,488	-0.02%
2023/11/24	2.6	21.79	0.1	21.75	21.90	2.6	8,357	0.03%
2023/11/23	3.7	21.71	3	21.70	21.80	0.7	8,388	0.01%
2023/11/22	3.2	21.70	1	21.70	21.80	2.2	8,363	0.03%
2023/11/21	1.1	21.76	0.7	21.76	21.85	0.4	8,432	0.01%
2023/11/20	2	21.45	3	21.45	21.60	-1	8,468	-0.01%
2023/11/17	2	21.60	87.7	21.61	21.60	-85.7	8,529	-1.00%
2023/11/16	0	0.00	11.1	21.44	21.50	-11.1	8,413	-0.13%
2023/11/15	0.3	21.17	57.6	21.38	21.45	-57.3	8,316	-0.69%
2023/11/14	0.1	20.95	15	20.98	21.00	-15	8,166	-0.18%
2023/11/13	0.1	20.95	31.7	20.93	20.95	-31.6	8,343	-0.38%
2023/11/10	4.6	20.78	0	0.00	20.90	4.6	8,559	0.05%
2023/11/09	4.4	20.71	0	0.00	20.75	4.4	8,701	0.05%
2023/11/07	0.1	20.90	0	0.00	20.90	0.1	8,850	0.00%
2023/11/06	0	0.00	11.2	21.03	20.95	-11.2	8,959	-0.13%
2023/11/03	0	0.00	5	20.85	20.85	-5	8,904	-0.06%
2023/11/02	2.1	20.70	20	20.65	20.60	-17.9	8,963	-0.20%
2023/11/01	6	20.33	0	0.00	20.40	6	8,986	0.07%
2023/10/31	2	20.33	0	0.00	20.30	2	9,086	0.02%
2023/10/30	45.1	20.34	20	20.55	20.30	25.1	9,213	0.27%
2023/10/27	2.1	20.45	5	20.45	20.45	-2.9	9,210	-0.03%
2023/10/26	16	20.28	1	20.30	20.25	15	9,321	0.16%
2023/10/25	21	20.37	10	20.48	20.40	11	9,265	0.12%
2023/10/24	3.1	20.40	0.8	20.50	20.40	2.3	9,230	0.02%
2023/10/23	7.2	20.52	0	0.00	20.50	7.2	9,231	0.08%
2023/10/20	9.3	20.60	40	20.40	20.50	-30.7	9,209	-0.33%
2023/10/19	8.3	20.68	0	0.00	20.75	8.3	9,104	0.09%
2023/10/18	7.2	20.85	0	0.00	20.80	7.2	9,079	0.08%
2023/10/17	7.9	20.90	0	0.00	20.95	7.9	9,086	0.09%
2023/10/16	2.1	21.00	0	0.00	21.00	2.1	9,076	0.02%
2023/10/13	2.3	21.03	0.2	21.05	20.95	2.1	9,080	0.02%
2023/10/12	2	21.15	1.3	21.08	21.20	0.7	9,112	0.01%
2023/10/11	7	20.84	4.2	20.84	21.00	2.8	9,086	0.03%
2023/10/06	0.8	20.55	18.5	20.51	20.55	-17.7	8,898	-0.20%
2023/10/05	2	20.35	0.2	20.45	20.30	1.8	8,934	0.02%
2023/10/04	60.6	20.32	20	20.20	20.20	40.6	8,920	0.46%
2023/10/03	24.2	20.54	0	0.00	20.45	24.2	8,707	0.28%
2023/09/28	3.9	20.56	0	0.00	20.50	3.9	9,148	0.04%
2023/09/27	2	20.58	0	0.00	20.50	2	9,172	0.02%
2023/09/26	24.8	20.53	0	0.00	20.55	24.8	9,154	0.27%
2023/09/25	1.8	20.74	0.2	20.79	20.75	1.7	9,020	0.02%
2023/09/22	1	20.75	0	0.00	20.70	1	9,164	0.01%
2023/09/21	14.2	20.70	0	0.00	20.60	14.2	9,204	0.15%
2023/09/20	1.1	20.86	0	0.00	20.90	1.1	9,068	0.01%
2023/09/19	10	20.87	1.3	20.91	20.85	8.7	9,071	0.10%
2023/09/18	3.2	20.91	0	0.00	20.95	3.2	9,082	0.04%
2023/09/15	12.8	21.15	0	0.00	21.00	12.8	9,141	0.14%
2023/09/14	44.2	21.17	10.5	21.11	21.20	33.7	9,011	0.37%
2023/09/13	1.3	20.86	1	20.80	20.90	0.3	8,930	0.00%
2023/09/12	5	20.70	23.2	20.74	20.90	-18.2	9,069	-0.20%
2023/09/11	10	20.65	20.9	20.70	20.75	-10.9	9,029	-0.12%
2023/09/08	10.1	20.53	11	20.55	20.55	-0.9	8,994	-0.01%
2023/09/07	4	20.50	2	20.50	20.50	2	9,070	0.02%
2023/09/06	30.3	20.55	2	20.55	20.50	28.3	9,038	0.31%
2023/09/05	10	20.66	14	20.74	20.65	-4	9,004	-0.04%
2023/09/04	5.1	20.67	2	20.80	20.70	3.1	9,002	0.03%
2023/09/01	29	20.58	20	20.60	20.60	9	9,050	0.10%
2023/08/31	31.3	20.65	0	0.00	20.50	31.3	9,070	0.35%
2023/08/30	1	20.90	23	20.90	20.85	-22	8,620	-0.26%
2023/08/29	6.2	20.72	10	20.70	20.70	-3.8	8,741	-0.04%
2023/08/28	2	20.75	5	20.80	20.80	-3	8,757	-0.03%
2023/08/25	7.1	20.62	1	20.72	20.60	6.1	9,983	0.06%
2023/08/24	32.2	20.71	11	20.81	20.70	21.2	10,088	0.21%
2023/08/23	21.1	20.85	11	20.90	20.80	10.1	10,050	0.10%
2023/08/22	11	20.95	0	0.00	20.90	11	10,047	0.11%
2023/08/21	148.1	20.89	0	0.00	20.90	148.1	10,108	1.47%	大買/鉅額交易
2023/08/18	7.2	20.96	0	0.00	20.80	7.2	10,119	0.07%
2023/08/17	80.6	20.89	10.9	20.91	20.85	69.7	10,146	0.69%
2023/08/16	14.2	21.66	55	21.62	21.60	-40.9	10,018	-0.41%
2023/08/15	22.2	21.91	1.1	22.09	21.90	21.1	9,945	0.21%
2023/08/14	4.3	22.09	0	0.00	22.15	4.3	9,949	0.04%
2023/08/11	0	0.00	1	22.35	22.30	-1	10,042	-0.01%
2023/08/08	4.2	22.20	2.1	22.27	22.10	2.1	10,034	0.02%
2023/08/07	1	22.10	0	0.00	22.25	1	9,991	0.01%
2023/08/04	118.2	22.16	2.3	22.21	22.25	115.9	10,055	1.15%	大買/鉅額交易
2023/08/02	7.1	22.20	3	22.30	22.15	4.1	10,028	0.04%
2023/08/01	0	0.00	14	22.44	22.55	-14	9,979	-0.14%
2023/07/31	1.1	22.30	14.1	22.36	22.25	-13	9,921	-0.13%
2023/07/28	2	22.25	1.7	22.30	22.20	0.3	9,898	0.00%
2023/07/27	0	0.00	6	22.23	22.30	-6	9,934	-0.06%
2023/07/26	10.1	22.20	17	22.20	22.20	-6.9	10,146	-0.07%
2023/07/24	3.1	22.02	0	22.15	21.90	3	11,060	0.03%
2023/07/21	2.1	22.25	0	0.00	22.10	2.1	11,092	0.02%
2023/07/20	0.1	22.20	5	22.19	22.25	-5	11,086	-0.04%
2023/07/19	0.1	22.18	0	0.00	22.10	0.1	11,039	0.00%
2023/07/18	0	0.00	1	22.20	22.15	-1	11,021	-0.01%
2023/07/17	1	22.20	7	22.14	22.20	-6	11,000	-0.05%
2023/07/14	0	0.00	63	21.98	22.05	-63	10,992	-0.57%
2023/07/13	0	0.00	0.7	21.94	21.85	-0.7	10,937	-0.01%
2023/07/12	2	21.75	1	21.85	21.85	1	10,975	0.01%
2023/07/11	28.2	21.58	11	21.79	21.80	17.2	10,956	0.16%
2023/07/10	4.1	21.51	2	21.60	21.40	2.1	10,960	0.02%
2023/07/07	11.3	21.40	17	21.41	21.40	-5.7	10,921	-0.05%
2023/07/06	63.6	21.69	0	0.00	21.60	63.6	10,801	0.59%
2023/07/05	12.9	22.02	0	0.00	22.00	12.9	10,449	0.12%
2023/07/04	5	22.08	30	22.10	22.05	-25	10,363	-0.24%
2023/07/03	0.1	22.20	20.6	22.20	22.10	-20.5	10,402	-0.20%
2023/06/30	24.2	22.10	0	0.00	22.20	24.2	10,462	0.23%
2023/06/29	1.1	22.15	10	22.30	22.15	-8.9	10,317	-0.09%
2023/06/28	5	22.16	10	22.15	22.15	-5	10,277	-0.05%
2023/06/27	2.1	22.23	0.3	22.30	22.20	1.7	10,251	0.02%
2023/06/26	1	22.25	1	22.30	22.25	0	10,263	0.00%
2023/06/21	4.1	22.25	3	22.33	22.35	1.1	10,281	0.01%
2023/06/20	4.6	22.27	0.5	22.30	22.25	4.1	10,383	0.04%
2023/06/19	1.3	22.22	0	0.00	22.35	1.3	10,418	0.01%
2023/06/16	7.1	22.30	4	22.30	22.20	3.1	10,438	0.03%
2023/06/15	12	22.35	0.2	22.45	22.40	11.8	10,337	0.11%
2023/06/14	9.2	22.40	0	0.00	22.45	9.2	10,473	0.09%
2023/06/13	7.5	22.35	8	22.40	22.45	-0.5	10,744	0.00%
2023/06/12	0	0.00	6.8	22.34	22.30	-6.8	10,905	-0.06%
2023/06/09	0.2	22.29	49	22.30	22.25	-48.8	11,120	-0.44%
2023/06/08	0.1	22.30	0	0.00	22.35	0.1	11,180	0.00%
2023/06/07	1.1	22.35	0	0.00	22.40	1.1	11,297	0.01%
2023/06/06	6.2	22.42	0.1	22.45	22.35	6.1	11,312	0.05%
2023/06/05	0.1	22.40	0.1	22.35	22.40	0	11,368	0.00%
2023/06/02	2.2	22.27	0	0.00	22.30	2.2	11,361	0.02%
2023/05/31	0.2	22.25	0	0.00	22.25	0.2	11,234	0.00%
2023/05/30	0	0.00	2	22.35	22.25	-2	10,021	-0.02%
2023/05/29	5.5	22.24	0.3	22.30	22.20	5.2	10,002	0.05%
2023/05/26	6.2	22.30	9.4	22.35	22.25	-3.3	9,945	-0.03%
2023/05/25	8.3	22.34	0	0.00	22.30	8.3	9,922	0.08%
2023/05/24	2.1	22.60	0	0.00	22.55	2.1	9,900	0.02%
2023/05/23	0.2	22.63	0	0.00	22.65	0.2	9,887	0.00%
2023/05/22	0.2	22.65	3	22.72	22.65	-2.8	9,796	-0.03%
2023/05/19	4.1	22.65	25.1	22.64	22.75	-21	9,738	-0.22%
2023/05/18	4	22.50	12.3	22.48	22.55	-8.3	9,576	-0.09%
2023/05/17	11.2	22.33	28.8	22.25	22.35	-17.6	9,499	-0.19%
2023/05/16	0	0.00	4	22.03	22.10	-4	9,301	-0.04%
2023/05/15	25.2	21.80	0	0.00	21.95	25.2	9,289	0.27%
2023/05/12	5.2	21.95	0	0.00	21.90	5.2	9,310	0.06%
2023/05/11	2.3	22.06	8.1	22.05	22.10	-5.7	9,303	-0.06%
2023/05/10	7.1	22.10	17.6	22.08	22.20	-10.6	9,272	-0.11%
2023/05/09	6.2	22.00	0	0.00	22.05	6.2	9,211	0.07%
2023/05/08	1.1	22.00	3	21.95	22.00	-1.9	9,272	-0.02%
2023/05/05	2.2	22.00	2	22.00	22.00	0.2	9,200	0.00%
2023/05/04	2	21.93	6.2	21.96	21.95	-4.2	9,216	-0.05%
2023/05/03	5.9	21.86	32	21.85	21.85	-26.1	9,195	-0.28%
2023/05/02	20.7	21.84	113	21.86	21.90	-92.3	9,429	-0.98%	大賣/
2023/04/28	265	21.87	16.4	21.89	21.90	248.6	9,633	2.58%	大買/鉅額交易
2023/04/27	2	22.78	0	0.00	22.80	2	8,832	0.02%
2023/04/26	0	0.00	7.8	22.90	22.95	-7.8	8,896	-0.09%
2023/04/25	0	0.00	10	22.90	22.80	-10	8,962	-0.11%
2023/04/24	2	22.75	1.3	22.76	22.85	0.8	9,083	0.01%
2023/04/21	0	0.00	7	22.78	22.80	-7	9,307	-0.08%
2023/04/20	1.3	22.79	10	22.75	22.75	-8.7	9,398	-0.09%
2023/04/19	3	22.83	2.1	22.80	22.80	0.9	9,707	0.01%
2023/04/18	0.1	22.70	6	22.70	22.70	-5.9	9,668	-0.06%
2023/04/17	20.6	22.69	13	22.61	22.70	7.6	9,663	0.08%
2023/04/14	0.1	22.70	10.3	22.65	22.80	-10.2	9,598	-0.11%
2023/04/13	0	22.65	19.1	22.65	22.70	-19.1	9,682	-0.20%
2023/04/12	6.2	22.61	24	22.70	22.55	-17.8	9,657	-0.18%
2023/04/11	1.1	22.51	25	22.61	22.65	-23.9	9,705	-0.25%
2023/04/10	3.1	22.45	0.8	22.55	22.50	2.3	9,680	0.02%
2023/04/07	0.2	22.45	0.2	22.50	22.45	0	9,662	0.00%
2023/04/06	27.3	22.45	7	22.39	22.50	20.3	9,663	0.21%
2023/03/31	0.1	22.40	26.6	22.40	22.35	-26.6	9,602	-0.28%
2023/03/30	27	22.24	0.2	22.30	22.20	26.8	9,499	0.28%
2023/03/29	0	0.00	1.3	22.28	22.30	-1.3	9,525	-0.01%
2023/03/28	2.2	22.15	4.2	22.24	22.15	-2	9,641	-0.02%
2023/03/27	0	0.00	25.7	22.15	22.10	-25.7	9,761	-0.26%
2023/03/24	0.2	22.05	25.7	21.90	22.10	-25.5	9,921	-0.26%
2023/03/23	36	21.84	0.7	22.10	22.05	35.3	9,859	0.36%
2023/03/22	6	22.04	1.7	22.06	22.05	4.3	9,783	0.04%
2023/03/21	21.1	21.72	1.1	21.82	21.75	20	9,835	0.20%
2023/03/20	3.2	21.46	35	21.41	21.45	-31.8	9,787	-0.33%
2023/03/17	3	21.58	0	0.00	21.65	3	9,778	0.03%
2023/03/16	21.1	21.57	9.6	21.55	21.55	11.5	9,654	0.12%
2023/03/15	19.1	22.09	0	0.00	21.95	19.1	9,537	0.20%
2023/03/14	22.1	22.16	0.2	22.30	22.15	21.8	9,431	0.23%
2023/03/13	2.2	22.51	0	0.00	22.50	2.2	9,221	0.02%
2023/03/10	14.7	22.64	1	22.65	22.60	13.7	9,132	0.15%
2023/03/09	9.1	22.77	0	0.00	22.80	9.1	9,110	0.10%
2023/03/08	10.1	22.88	4.1	22.85	22.90	6	9,380	0.06%
2023/03/07	2	23.03	0.5	23.03	23.05	1.5	9,353	0.02%
2023/03/06	1	22.80	3.8	23.00	22.90	-2.8	9,487	-0.03%
2023/03/03	1.5	22.80	0.3	22.85	22.75	1.2	9,570	0.01%
2023/03/02	7	22.78	0	0.00	22.75	7	9,626	0.07%
2023/03/01	53.2	22.81	0.5	23.00	22.85	52.7	9,629	0.55%
2023/02/24	10	22.90	0.7	22.96	22.85	9.3	9,437	0.10%
2023/02/23	1	23.00	10.4	23.04	22.95	-9.4	9,392	-0.10%
2023/02/22	23	22.87	8.7	22.90	22.95	14.3	9,382	0.15%
2023/02/21	10	22.80	11.3	22.83	22.85	-1.3	9,365	-0.01%
2023/02/20	0	0.00	13.6	22.97	23.00	-13.6	9,470	-0.14%
2023/02/17	0	0.00	11.5	22.81	22.90	-11.5	9,558	-0.12%
2023/02/16	3	22.83	0	0.00	22.80	3	9,756	0.03%
2023/02/15	1.4	22.82	0	0.00	22.75	1.4	9,975	0.01%
2023/02/14	1	22.90	1	23.00	23.00	0	9,927	0.00%
2023/02/13	4.1	22.75	0.6	22.79	22.75	3.5	9,939	0.04%
2023/02/10	16.2	22.64	0	0.00	22.70	16.2	9,897	0.16%
2023/02/09	15.3	22.55	0	22.60	22.55	15.2	9,857	0.15%
2023/02/08	1	22.65	1	22.65	22.60	0	9,868	0.00%
2023/02/07	5.1	22.60	0	0.00	22.60	5.1	9,878	0.05%
2023/02/06	8	22.62	0	0.00	22.60	8	9,844	0.08%
2023/02/03	7	22.80	0	0.00	22.75	7	9,790	0.07%
2023/02/02	0.7	22.88	0	0.00	22.80	0.7	9,861	0.01%
2023/02/01	0.3	22.90	0	0.00	22.90	0.3	9,863	0.00%
2023/01/31	11.3	22.97	1	23.20	22.75	10.3	9,935	0.10%
2023/01/30	10.1	22.80	14	23.14	23.40	-3.9	9,757	-0.04%
2023/01/17	9	23.05	1.4	23.14	22.95	7.6	9,472	0.08%
2023/01/16	2.1	23.17	55.1	23.18	23.20	-53	9,417	-0.56%
2023/01/13	5.8	22.79	1	22.85	22.80	4.8	9,417	0.05%
2023/01/12	38.2	22.93	7	22.94	22.85	31.2	9,548	0.33%
2023/01/11	0.8	23.24	0	0.00	23.20	0.8	9,506	0.01%
2023/01/10	12	23.25	10.2	23.40	23.50	1.8	9,402	0.02%
2023/01/09	6	23.40	126.7	23.06	23.40	-120.7	9,458	-1.28%	大賣/鉅額交易
2023/01/06	0	0.00	5.5	22.77	22.80	-5.5	9,312	-0.06%
2023/01/05	11	22.70	30.4	22.75	22.65	-19.4	9,545	-0.20%
2023/01/04	2.1	22.60	0	0.00	22.65	2.1	9,605	0.02%
2023/01/03	31.2	22.30	7	22.67	22.70	24.2	9,796	0.25%
2022/12/30	0	0.00	31	22.55	22.45	-31	9,725	-0.32%
2022/12/29	32.3	22.15	0	0.00	22.30	32.3	9,801	0.33%
2022/12/28	1.3	22.50	11	22.50	22.45	-9.7	9,787	-0.10%
2022/12/27	1.1	22.65	0	0.00	22.70	1.1	9,878	0.01%
2022/12/26	0.1	22.55	90	22.50	22.60	-89.9	10,009	-0.90%
2022/12/23	3	22.65	0	0.00	22.50	3	10,149	0.03%
2022/12/22	0	0.00	1	22.80	22.75	-1	10,289	-0.01%
2022/12/21	12	22.70	0	0.00	22.65	12	10,575	0.11%
2022/12/20	8	22.75	1.4	22.74	22.80	6.6	10,693	0.06%
2022/12/19	0.1	22.60	0	0.00	22.85	0.1	10,666	0.00%
2022/12/16	4	22.51	0	0.00	22.65	4	10,580	0.04%
2022/12/15	0.2	22.65	1.7	22.69	22.70	-1.5	10,575	-0.01%
2022/12/14	0	0.00	30.3	22.70	22.70	-30.3	10,663	-0.28%
2022/12/13	31	22.45	0	0.00	22.35	31	10,604	0.29%
2022/12/12	1	22.50	0	0.00	22.70	1	10,535	0.01%
2022/12/09	1	22.70	5.3	22.66	22.65	-4.3	10,887	-0.04%
2022/12/07	1	22.60	7.2	22.49	22.60	-6.2	10,969	-0.06%
2022/12/06	0	0.00	49	22.25	22.05	-49	10,870	-0.45%
2022/12/02	7	22.45	0	0.00	22.40	7	10,830	0.06%
2022/12/01	1.1	22.60	0.5	22.82	22.80	0.6	10,914	0.01%
2022/11/30	0.1	22.40	12.8	22.55	22.70	-12.7	10,886	-0.12%
2022/11/29	0	0.00	30.3	22.35	22.35	-30.3	10,564	-0.29%
2022/11/28	13.1	21.85	0.3	22.15	22.05	12.8	10,557	0.12%
2022/11/25	63	22.15	0	0.00	22.25	63	10,528	0.60%
2022/11/24	0	0.00	50.5	22.26	22.35	-50.5	10,496	-0.48%
2022/11/23	31.1	22.00	17.8	22.06	22.00	13.3	10,513	0.13%
2022/11/22	0.8	21.85	36.5	21.94	21.95	-35.7	10,544	-0.34%
2022/11/21	7.1	21.49	51.5	21.70	21.80	-44.4	10,534	-0.42%
2022/11/18	57.7	21.77	0	0.00	21.70	57.7	10,464	0.55%
2022/11/17	36.8	21.91	0	0.00	21.95	36.8	10,427	0.35%
2022/11/16	3.9	22.15	12	22.07	22.05	-8.1	10,485	-0.08%
2022/11/15	32.8	21.93	22.7	22.11	22.35	10.1	10,420	0.10%
2022/11/14	29.2	22.20	37.3	22.31	22.25	-8.1	10,356	-0.08%
2022/11/11	2	22.15	56.5	22.06	22.25	-54.5	10,158	-0.54%
2022/11/10	2	21.70	1	21.60	21.60	1	10,015	0.01%
2022/11/09	0	0.00	12	21.84	21.85	-12	10,054	-0.12%
2022/11/08	0.1	21.50	31	21.50	21.60	-30.9	10,101	-0.31%
2022/11/07	45	21.28	22.4	21.35	21.40	22.6	10,256	0.22%
2022/11/04	1	20.65	35.4	21.05	21.30	-34.4	10,652	-0.32%
2022/11/03	61.6	20.88	0.2	21.00	20.85	61.4	11,339	0.54%
2022/11/02	1.5	21.15	0.2	21.28	21.10	1.3	11,642	0.01%
2022/11/01	1.2	21.38	38	21.29	21.40	-36.8	11,798	-0.31%
2022/10/31	7.5	21.13	4.5	21.09	21.05	3	11,907	0.03%
2022/10/28	2.4	21.14	0.2	21.30	21.05	2.2	11,889	0.02%
2022/10/27	135.2	21.20	39.5	21.45	21.15	95.6	11,929	0.80%	大買/
2022/10/26	41.3	21.21	10.4	21.31	21.20	30.8	11,905	0.26%
2022/10/25	1.4	20.83	6	21.04	21.10	-4.6	11,906	-0.04%
2022/10/24	5.5	20.93	52.6	20.90	20.80	-47.1	11,924	-0.40%
2022/10/21	0	20.75	41.8	20.62	20.80	-41.8	11,941	-0.35%
2022/10/20	8	20.04	61.4	20.19	20.40	-53.4	11,971	-0.45%
2022/10/19	42.1	20.48	0.3	20.65	20.30	41.8	11,752	0.36%
2022/10/18	4.1	20.48	37	20.46	20.55	-32.9	11,730	-0.28%
2022/10/17	50.9	20.36	101	20.35	20.45	-50.1	11,714	-0.43%	大賣/
2022/10/14	21.4	20.80	36.2	20.95	20.80	-14.8	11,648	-0.13%
2022/10/13	66.2	20.94	45	20.98	20.80	21.2	11,588	0.18%
2022/10/12	6.2	21.44	5	21.50	21.60	1.2	11,377	0.01%
2022/10/11	31.6	21.56	7	21.54	21.50	24.6	11,351	0.22%
2022/10/07	15.4	22.06	0	0.00	22.00	15.4	11,329	0.14%
2022/10/06	1.3	22.20	4	22.30	22.30	-2.7	11,316	-0.02%
2022/10/05	57.3	22.33	20	22.17	22.10	37.3	11,381	0.33%
2022/10/04	3.6	22.13	0	0.00	22.25	3.6	11,423	0.03%
2022/10/03	6	22.05	0	22.05	22.05	6	11,352	0.05%
2022/09/30	5.2	22.31	109.5	22.25	22.25	-104.3	11,278	-0.92%	大賣/鉅額交易
2022/09/29	3.7	22.41	9.1	22.51	22.50	-5.5	11,213	-0.05%
2022/09/28	5.5	22.24	21	22.31	22.45	-15.5	11,165	-0.14%
2022/09/27	4.3	22.49	100	22.40	22.50	-95.7	10,951	-0.87%
2022/09/26	19.8	22.55	117.3	22.59	22.55	-97.6	10,916	-0.89%	大賣/
2022/09/23	5.5	22.81	0.1	22.95	22.80	5.4	10,906	0.05%
2022/09/22	27.6	22.75	0	0.00	22.80	27.6	10,989	0.25%
2022/09/21	9	23.08	0	0.00	23.05	9	10,889	0.08%
2022/09/20	3.1	23.14	0	0.00	23.15	3.1	10,823	0.03%
2022/09/19	7.2	23.17	0	0.00	23.10	7.2	10,861	0.07%
2022/09/16	0.2	23.33	13.1	23.30	23.40	-12.9	10,897	-0.12%
2022/09/15	51.8	23.10	3.5	23.03	23.10	48.3	10,618	0.45%
2022/09/14	17.3	22.95	0	0.00	22.90	17.3	10,586	0.16%
2022/09/13	0.3	23.30	12.5	23.23	23.20	-12.1	10,705	-0.11%
2022/09/12	2.7	23.11	6.6	23.18	23.25	-3.9	10,856	-0.04%
2022/09/08	4.5	22.94	1	23.00	23.00	3.5	10,992	0.03%
2022/09/07	7.1	22.92	1	22.85	22.80	6.1	11,111	0.05%
2022/09/06	0.1	23.15	4.1	23.13	23.20	-4.1	11,126	-0.04%
2022/09/05	1	22.75	154	22.76	22.95	-153	11,106	-1.38%	大賣/鉅額交易
2022/09/02	6.5	22.84	105	22.85	22.75	-98.5	11,255	-0.88%	大賣/
2022/09/01	104.1	22.85	7	22.90	22.85	97.1	11,220	0.87%	大買/
2022/08/31	1	23.25	0.3	23.25	23.25	0.7	11,099	0.01%
2022/08/30	2.2	23.00	0	0.00	23.00	2.2	11,025	0.02%
2022/08/29	18.5	22.90	1	22.95	22.95	17.5	10,973	0.16%
2022/08/26	1	23.25	8	23.21	23.20	-7	10,937	-0.06%
2022/08/25	0	23.15	1.2	23.11	23.15	-1.1	10,978	-0.01%
2022/08/24	1	22.85	2	22.90	22.85	-1	11,046	-0.01%
2022/08/23	6.3	22.95	0	0.00	22.90	6.3	11,387	0.06%
2022/08/22	10.9	23.15	0	0.00	23.20	10.9	11,472	0.09%
2022/08/19	0.1	23.38	2	23.38	23.35	-1.9	11,564	-0.02%
2022/08/18	0.2	23.52	2.4	23.46	23.45	-2.1	11,625	-0.02%
2022/08/17	1	23.50	0.3	23.60	23.60	0.7	11,800	0.01%
2022/08/16	1.1	23.51	0	0.00	23.55	1.1	11,829	0.01%
2022/08/15	3.1	23.58	2.3	23.61	23.60	0.8	11,918	0.01%
2022/08/12	2.1	23.57	9	23.55	23.60	-7	12,000	-0.06%
2022/08/11	228.5	23.29	6.3	23.23	23.40	222.2	12,096	1.84%	大買/鉅額交易
2022/08/10	7.1	24.32	21.7	24.16	24.35	-14.7	11,935	-0.12%
2022/08/09	8.2	23.68	6.4	23.71	23.90	1.8	11,262	0.02%
2022/08/08	0	0.00	8.1	23.45	23.50	-8.1	11,028	-0.07%
2022/08/05	2	23.15	2	23.18	23.30	0	11,019	0.00%
2022/08/04	7	22.93	107	23.05	22.95	-100	11,111	-0.90%	大賣/
2022/08/03	14	22.94	0	0.00	23.00	14	11,125	0.13%
2022/08/02	5.4	23.03	5	23.00	23.10	0.4	11,197	0.00%
2022/08/01	4	23.25	0.1	23.35	23.25	3.9	11,344	0.03%
2022/07/29	1.1	23.05	0.5	23.22	23.10	0.6	11,403	0.01%
2022/07/28	11.1	23.00	2.2	23.08	23.05	8.9	11,334	0.08%
2022/07/27	0	0.00	1.1	22.58	22.80	-1.1	11,227	-0.01%
2022/07/26	64.1	22.30	0	0.00	22.35	64.1	11,148	0.57%
2022/07/25	10	22.30	8.7	22.26	22.35	1.3	11,188	0.01%
2022/07/22	1	22.10	30	22.15	22.15	-29	11,362	-0.26%
2022/07/21	22	21.90	6.6	21.98	22.10	15.4	11,500	0.13%
2022/07/20	12	21.90	3.2	21.97	21.70	8.8	11,645	0.08%
2022/07/19	54	21.70	0	0.00	21.75	54	11,751	0.46%
2022/07/18	31	21.66	1.2	21.59	21.75	29.8	11,891	0.25%
2022/07/15	22.4	21.52	0	0.00	21.45	22.4	12,051	0.19%
2022/07/14	19	21.99	1	21.85	21.95	18	11,957	0.15%
2022/07/13	31	21.85	3.1	21.97	22.00	27.9	12,006	0.23%
2022/07/12	14.3	21.41	0	0.00	21.40	14.3	12,138	0.12%
2022/07/11	5.2	21.91	0	0.00	21.85	5.2	12,138	0.04%
2022/07/08	0.1	22.15	3	22.25	22.15	-2.9	12,347	-0.02%
2022/07/07	5	22.15	31	22.00	22.10	-26	12,433	-0.21%
2022/07/06	6.3	22.21	6	22.23	22.10	0.3	12,479	0.00%
2022/07/05	0	0.00	2	22.58	22.65	-2	12,597	-0.02%
2022/07/04	22.1	22.45	0	0.00	22.40	22.1	12,655	0.17%
2022/07/01	2.2	22.38	15	22.28	22.40	-12.8	12,965	-0.10%
2022/06/30	2.4	22.65	0	0.00	22.60	2.4	13,150	0.02%
2022/06/29	0.1	23.00	0	0.00	23.00	0.1	13,125	0.00%
2022/06/28	0.2	23.13	12	23.09	23.20	-11.8	13,306	-0.09%
2022/06/27	0	0.00	2.2	23.30	23.15	-2.2	13,520	-0.02%
2022/06/24	1	23.10	0	0.00	23.15	1	13,498	0.01%
2022/06/23	0.1	22.90	0.1	23.00	22.95	0	13,480	0.00%
2022/06/22	0.1	22.75	3	22.97	22.85	-2.9	13,471	-0.02%
2022/06/21	0	0.00	11.3	23.00	23.05	-11.3	13,560	-0.08%
2022/06/20	0.2	22.60	120	22.58	22.25	-119.8	13,523	-0.89%	大賣/鉅額交易
2022/06/17	35.5	22.60	0	0.00	22.65	35.5	13,356	0.27%
2022/06/16	0.1	23.23	1	23.40	22.90	-0.9	13,196	-0.01%
2022/06/15	0	0.00	1	23.10	23.05	-1	13,302	-0.01%
2022/06/14	0	0.00	12.8	22.77	23.05	-12.8	13,482	-0.09%
2022/06/13	4.2	22.72	0	0.00	22.75	4.2	13,591	0.03%
2022/06/10	7.1	23.24	0	0.00	23.20	7.1	13,495	0.05%
2022/06/09	0.4	23.40	0	0.00	23.45	0.4	13,551	0.00%
2022/06/08	21	23.35	102	23.40	23.45	-81	13,584	-0.60%	大賣/
2022/06/07	0.1	23.40	0	0.00	23.25	0.1	13,725	0.00%
2022/06/06	3	23.48	1	23.55	23.50	2	13,886	0.01%
2022/06/02	1.2	23.50	0	0.00	23.45	1.2	14,224	0.01%
2022/06/01	5.2	23.64	0	0.00	23.45	5.2	14,595	0.04%
2022/05/31	51.2	23.65	0	0.00	23.80	51.2	14,638	0.35%
2022/05/30	53	23.70	12.1	23.87	23.95	40.9	14,318	0.29%
2022/05/27	0	0.00	18.6	23.47	23.60	-18.6	14,332	-0.13%
2022/05/26	4.2	23.13	0	0.00	23.15	4.2	14,417	0.03%
2022/05/25	0.2	23.13	0	0.00	23.20	0.2	14,590	0.00%
2022/05/24	0.1	22.95	9.1	23.07	22.90	-9	14,713	-0.06%
2022/05/23	0.2	22.57	8	22.91	22.85	-7.8	14,608	-0.05%
2022/05/20	0	0.00	18.8	22.69	22.70	-18.8	14,686	-0.13%
2022/05/19	17.4	22.34	0	0.00	22.40	17.4	14,552	0.12%
2022/05/18	7	22.66	78.4	22.58	22.90	-71.4	14,313	-0.50%
2022/05/17	102	21.95	5.2	21.97	22.00	96.8	14,125	0.69%	大買/
2022/05/16	11.6	21.85	3	22.05	21.90	8.6	14,122	0.06%
2022/05/13	14.2	22.03	2	21.78	21.90	12.2	14,073	0.09%
2022/05/12	19.9	21.96	63.6	22.00	21.80	-43.7	14,082	-0.31%
2022/05/11	10	22.21	23	22.29	22.35	-13	13,909	-0.09%
2022/05/10	87	22.26	20.8	22.02	22.35	66.2	13,929	0.48%
2022/05/09	35.8	22.32	105.6	22.25	22.20	-69.8	14,031	-0.50%	大賣/
2022/05/06	34	22.73	2.6	22.79	22.85	31.4	14,106	0.22%
2022/05/05	16.2	23.17	0	0.00	23.15	16.2	14,232	0.11%
2022/05/04	4	23.48	2	23.50	23.40	2	14,222	0.01%
2022/05/03	9.2	23.50	30	23.45	23.45	-20.8	14,444	-0.14%
2022/04/29	4.2	23.60	4	23.71	23.75	0.2	14,605	0.00%
2022/04/28	16	23.26	1	23.20	23.50	15	14,821	0.10%
2022/04/27	7.3	23.63	14.4	23.59	23.45	-7.2	14,698	-0.05%
2022/04/26	9.3	23.69	26	23.78	23.85	-16.7	14,591	-0.11%
2022/04/25	17.1	23.09	3.1	23.14	23.15	14	14,463	0.10%
2022/04/22	25	23.43	26	23.57	23.65	-1	14,406	-0.01%
2022/04/21	27.9	23.44	5	23.95	23.40	22.9	14,478	0.16%
2022/04/20	12.2	23.50	28.1	23.88	23.90	-15.9	14,506	-0.11%
2022/04/19	1.2	23.88	0.1	23.80	23.60	1.1	14,591	0.01%
2022/04/18	42.7	23.62	123.3	23.92	23.55	-80.6	14,840	-0.54%	大賣/
2022/04/15	6.2	24.19	82	24.07	24.25	-75.8	14,736	-0.51%
2022/04/14	30.3	24.40	16	24.48	24.40	14.3	14,804	0.10%
2022/04/13	0	0.00	3	25.03	25.10	-3	14,646	-0.02%
2022/04/12	6.2	24.84	21.5	24.90	24.90	-15.4	14,592	-0.11%
2022/04/11	114.4	25.09	4.2	25.24	25.05	110.2	14,518	0.76%	大買/鉅額交易
2022/04/08	3.3	24.86	8.4	24.95	25.10	-5.2	14,398	-0.04%
2022/04/07	30.6	25.12	16.5	24.82	24.60	14	14,322	0.10%
2022/04/06	100.3	24.31	8.1	24.95	25.20	92.2	13,996	0.66%
2022/04/01	11.2	24.30	0.2	24.40	24.40	10.9	13,831	0.08%
2022/03/31	11.2	24.17	48	24.41	24.35	-36.8	13,738	-0.27%
2022/03/30	2	23.80	16.6	23.84	23.90	-14.6	13,523	-0.11%
2022/03/29	9.3	23.50	1	23.55	23.45	8.3	13,300	0.06%
2022/03/28	6.1	23.43	1	23.55	23.60	5	13,273	0.04%
2022/03/25	6.1	23.57	1	23.65	23.65	5.1	13,233	0.04%
2022/03/24	10	23.73	4.2	23.74	23.80	5.8	13,237	0.04%
2022/03/23	3	23.60	42	23.55	23.80	-39	13,200	-0.30%
2022/03/22	0.1	23.30	21	23.24	23.35	-21	13,010	-0.16%
2022/03/21	6	23.29	6	23.29	23.25	0	13,015	0.00%
2022/03/18	24.3	23.36	6.2	23.40	23.30	18.2	12,995	0.14%
2022/03/17	7.4	23.15	15	23.05	23.15	-7.7	12,807	-0.06%
2022/03/16	14	22.79	18	22.79	22.90	-4	12,580	-0.03%
2022/03/14	2.5	22.44	10	22.50	22.50	-7.5	12,499	-0.06%
2022/03/11	4	22.36	6.4	22.38	22.40	-2.4	12,537	-0.02%
2022/03/10	2.6	22.22	45	22.30	22.45	-42.4	12,579	-0.34%
2022/03/09	6	21.95	29.2	21.98	21.90	-23.2	12,490	-0.19%
2022/03/08	39.3	21.89	3.1	22.04	21.95	36.2	12,340	0.29%
2022/03/07	42.2	22.06	10	22.14	22.10	32.2	12,050	0.27%
2022/03/04	6	22.67	3	22.60	22.70	3	12,081	0.02%
2022/03/03	8	22.75	7.1	22.78	22.75	0.9	12,055	0.01%
2022/03/02	1.1	22.64	31	22.70	22.85	-29.9	12,185	-0.25%
2022/03/01	24	22.49	14.3	22.50	22.55	9.7	12,038	0.08%
2022/02/25	32.5	22.00	17.6	22.02	22.10	14.9	11,805	0.13%
2022/02/24	30.2	22.33	12	22.18	22.25	18.2	11,547	0.16%
2022/02/23	8.1	22.60	2	22.67	22.65	6.1	11,253	0.05%
2022/02/22	29.2	22.55	1.2	22.68	22.65	28	11,348	0.25%
2022/02/21	5.2	22.73	6.6	22.80	22.85	-1.4	11,268	-0.01%
2022/02/18	4.2	22.90	0	0.00	22.85	4.2	11,336	0.04%
2022/02/17	2	22.98	7	23.10	23.00	-5	11,369	-0.04%
2022/02/15	2.1	22.80	50	22.90	22.80	-48	11,413	-0.42%
2022/02/14	12.2	22.74	25	22.90	22.85	-12.7	11,401	-0.11%
2022/02/11	7	23.10	10	23.10	23.20	-3	11,318	-0.03%
2022/02/10	6.5	22.98	3.1	23.03	23.20	3.4	11,283	0.03%
2022/02/09	10	22.98	12	23.03	23.10	-2	11,214	-0.02%
2022/02/08	1.1	22.84	24.3	22.77	22.85	-23.2	10,936	-0.21%
2022/02/07	17	21.95	3.1	22.20	22.25	13.9	10,705	0.13%
2022/01/26	4.1	21.86	12	21.85	21.85	-7.9	10,425	-0.08%
2022/01/25	20.5	21.57	19	21.56	21.70	1.5	10,423	0.01%
2022/01/24	14.5	21.65	14.2	21.75	21.85	0.3	10,230	0.00%
2022/01/21	25.2	21.98	0	0.00	21.95	25.2	10,129	0.25%
2022/01/20	0.9	22.25	3	22.23	22.30	-2.1	9,839	-0.02%
2022/01/19	2.3	22.42	9	22.44	22.40	-6.6	9,743	-0.07%
2022/01/18	2	22.45	15.9	22.44	22.55	-13.9	9,734	-0.14%
2022/01/17	4.2	22.38	7.1	22.30	22.45	-2.9	9,626	-0.03%
2022/01/14	24.1	22.67	20.2	22.63	22.50	3.9	9,461	0.04%
2022/01/13	9.2	22.49	16.1	22.52	22.60	-6.8	9,286	-0.07%
2022/01/12	5	22.17	8	22.24	22.35	-3	9,075	-0.03%
2022/01/11	5.5	22.08	3.5	22.17	22.20	2	8,965	0.02%
2022/01/10	12.2	21.80	21.7	21.86	22.00	-9.5	8,682	-0.11%
2022/01/07	28	21.59	5.5	21.60	21.60	22.5	8,566	0.26%
2022/01/06	6.4	21.25	10	21.28	21.30	-3.6	8,414	-0.04%
2022/01/05	13.6	21.11	8	21.19	21.20	5.6	8,343	0.07%
2022/01/04	0.2	21.10	0	0.00	21.10	0.2	8,421	0.00%
2022/01/03	15.3	21.09	1	21.15	21.05	14.3	8,416	0.17%
2021/12/30	7.1	21.24	27	21.30	21.20	-20	8,390	-0.24%
2021/12/29	0	21.15	103	21.25	21.25	-103	8,526	-1.21%	大賣/鉅額交易
2021/12/28	25.2	21.15	4	21.02	21.15	21.2	8,505	0.25%
2021/12/27	10.3	20.90	1	20.95	20.95	9.3	8,505	0.11%
2021/12/24	0	0.00	4.1	20.94	20.95	-4.1	8,742	-0.05%
2021/12/23	10.2	20.90	3	20.95	20.95	7.2	8,790	0.08%
2021/12/22	7	20.81	21	20.80	20.85	-14	8,956	-0.16%
2021/12/21	0.9	20.90	1	20.90	20.90	-0.1	9,031	0.00%
2021/12/20	16	20.82	0.1	21.00	20.80	15.9	9,052	0.18%
2021/12/17	8.3	20.86	17	20.87	21.00	-8.7	9,043	-0.10%
2021/12/16	11.1	20.81	56.5	20.80	20.80	-45.4	9,053	-0.50%
2021/12/15	14.3	20.81	3	20.80	20.80	11.3	9,468	0.12%
2021/12/14	6	20.85	1	20.90	20.95	5	9,842	0.05%
2021/12/13	5.2	21.00	21	21.02	21.05	-15.8	10,125	-0.16%
2021/12/10	2.1	21.00	7.2	21.04	21.00	-5.1	10,328	-0.05%
2021/12/09	1.5	20.95	73	20.96	21.00	-71.5	10,456	-0.68%
2021/12/08	34	20.80	2.4	20.90	20.90	31.6	10,635	0.30%
2021/12/07	2.3	20.71	4	20.83	20.80	-1.7	10,683	-0.02%
2021/12/06	26.1	20.67	12	20.73	20.70	14.1	10,698	0.13%
2021/12/03	0.1	20.65	51	20.64	20.60	-50.9	10,788	-0.47%
2021/12/02	3.2	20.49	0	0.00	20.55	3.2	10,753	0.03%
2021/12/01	13	20.49	1	20.55	20.60	12	10,836	0.11%
2021/11/30	62.5	20.29	1.1	20.60	20.20	61.4	10,988	0.56%
2021/11/29	57.3	20.46	21.3	20.50	20.45	36.1	10,680	0.34%
2021/11/26	28.4	20.61	0	0.00	20.55	28.4	10,784	0.26%
2021/11/25	42.6	20.80	0	0.00	20.85	42.6	10,914	0.39%
2021/11/24	4	20.84	3.2	20.95	20.80	0.8	11,235	0.01%
2021/11/23	11	20.80	0	0.00	20.75	11	11,761	0.09%
2021/11/22	25.4	20.89	5	20.98	20.90	20.4	12,009	0.17%
2021/11/19	10.3	21.12	51	20.90	20.95	-40.7	12,108	-0.34%
2021/11/18	99	21.20	12.5	21.26	21.20	86.5	12,194	0.71%
2021/11/17	0.1	21.05	10	21.05	21.10	-9.9	12,132	-0.08%
2021/11/16	20.4	20.90	0	0.00	20.95	20.4	12,146	0.17%
2021/11/15	22	20.90	1.5	20.90	20.90	20.5	12,319	0.17%
2021/11/12	2	20.70	16	20.71	20.75	-14	12,284	-0.11%
2021/11/11	7.1	20.53	0	0.00	20.50	7.1	12,409	0.06%
2021/11/10	51	20.55	58	20.60	20.60	-7	12,565	-0.06%
2021/11/09	2.2	20.40	1.9	20.42	20.45	0.3	12,575	0.00%
2021/11/08	3	20.37	0	0.00	20.40	3	12,673	0.02%
2021/11/05	7.9	20.31	0	0.00	20.35	7.9	12,833	0.06%
2021/11/04	2.2	20.35	0	0.00	20.30	2.2	12,860	0.02%
2021/11/03	4.1	20.35	0	0.00	20.40	4.1	12,953	0.03%
2021/11/02	2	20.35	53.1	20.45	20.45	-51.1	13,079	-0.39%
2021/11/01	4	20.40	0	0.00	20.35	4	13,153	0.03%
2021/10/29	6	20.37	2	20.30	20.35	4	13,166	0.03%
2021/10/28	6.3	20.35	0.1	20.45	20.40	6.3	13,083	0.05%
2021/10/27	3.2	20.40	33	20.45	20.35	-29.8	13,141	-0.23%
2021/10/26	2.1	20.40	47	20.46	20.50	-44.9	13,242	-0.34%
2021/10/25	0	0.00	2	20.30	20.35	-2	13,196	-0.02%
2021/10/22	0	0.00	1.2	20.36	20.30	-1.2	13,305	-0.01%
2021/10/21	50	20.37	7	20.40	20.35	43	13,380	0.32%
2021/10/20	6	20.23	4	20.31	20.35	2	13,479	0.01%
2021/10/19	2	20.27	1.1	20.30	20.25	0.8	13,555	0.01%
2021/10/18	1.9	20.25	8.3	20.30	20.30	-6.3	13,762	-0.05%
2021/10/15	9.8	20.11	7.3	20.15	20.20	2.5	13,910	0.02%
2021/10/14	5	20.09	30	20.06	20.05	-25	13,957	-0.18%
2021/10/13	0.7	20.15	0.1	20.16	20.10	0.6	14,078	0.00%
2021/10/12	28.3	20.00	30	20.05	20.10	-1.7	14,197	-0.01%
2021/10/08	9	20.19	0	0.00	20.15	9	14,142	0.06%
2021/10/07	1.8	20.31	6.2	20.28	20.30	-4.4	14,243	-0.03%
2021/10/06	36.1	20.05	4	20.20	20.20	32.1	14,303	0.22%
2021/10/05	33.1	20.11	0	0.00	20.10	33.1	14,382	0.23%
2021/10/04	20.1	20.16	7	20.20	20.20	13.1	14,455	0.09%
2021/10/01	36	20.14	80	20.15	20.25	-44	14,398	-0.31%
2021/09/30	3	20.35	0	0.00	20.40	3	14,205	0.02%
2021/09/29	13.5	20.17	12	20.26	20.35	1.5	14,165	0.01%
2021/09/28	21.2	20.39	10	20.40	20.45	11.2	14,079	0.08%
2021/09/27	4.1	20.58	0	0.00	20.55	4.1	14,037	0.03%
2021/09/24	25.1	20.51	3	20.60	20.55	22.1	14,010	0.16%
2021/09/23	60.3	20.45	156	20.40	20.45	-95.7	13,983	-0.68%	大賣/
2021/09/22	76.3	20.07	55	20.19	20.15	21.3	13,981	0.15%
2021/09/17	27	20.53	4	20.68	20.50	23	13,614	0.17%
2021/09/16	72.3	20.51	152.1	20.55	20.55	-79.8	13,223	-0.60%	大賣/
2021/09/15	4	21.10	3	21.10	21.10	1	12,919	0.01%
2021/09/14	15	21.10	37	21.10	21.15	-22	12,725	-0.17%
2021/09/13	3	20.95	15	21.04	21.05	-12	12,555	-0.10%
2021/09/10	22	20.98	19.6	20.91	20.95	2.4	12,417	0.02%
2021/09/09	1	20.80	0	0.00	20.80	1	12,590	0.01%
2021/09/08	2	20.88	7.1	20.91	20.90	-5.1	12,510	-0.04%
2021/09/07	12	20.90	21	20.90	20.90	-9	12,485	-0.07%
2021/09/06	4.6	20.94	184.5	20.95	20.95	-179.9	12,482	-1.44%	大賣/鉅額交易
2021/09/03	0.1	20.75	13	20.84	20.95	-12.9	12,341	-0.10%
2021/09/02	1	20.55	10	20.52	20.65	-9	12,183	-0.07%
2021/09/01	85.1	20.69	0	0.00	20.60	85.1	12,052	0.71%
2021/08/31	124	20.56	5	20.60	20.90	119	11,840	1.01%	大買/鉅額交易
2021/08/30	1	20.45	19.8	20.52	20.70	-18.8	11,577	-0.16%
2021/08/27	12	20.45	15	20.38	20.45	-3	11,224	-0.03%
2021/08/26	2.3	19.95	3	19.88	19.95	-0.7	10,698	-0.01%
2021/08/25	7	19.84	0	0.00	19.90	7	10,523	0.07%
2021/08/24	0.2	19.68	4	19.75	19.80	-3.8	10,427	-0.04%
2021/08/23	4	19.51	14.3	19.59	19.50	-10.3	10,279	-0.10%
2021/08/20	6	19.46	2	19.50	19.60	4	10,324	0.04%
2021/08/19	12.1	19.58	5.6	19.74	19.50	6.5	10,540	0.06%
2021/08/18	8.2	19.61	75.1	19.66	19.75	-66.9	10,374	-0.65%
2021/08/17	67	19.70	164	19.58	19.75	-97	10,361	-0.94%	大賣/
2021/08/16	23	19.57	31	19.56	19.60	-8	10,193	-0.08%
2021/08/13	2	19.63	1.3	19.70	19.70	0.7	10,051	0.01%
2021/08/11	3	19.80	59.2	19.74	19.80	-56.2	9,922	-0.57%
2021/08/10	20	19.61	0	0.00	19.65	20	9,839	0.20%
2021/08/09	10.2	19.54	35	19.67	19.75	-24.8	10,120	-0.24%
2021/08/06	2	19.58	12.2	19.65	19.70	-10.2	10,091	-0.10%
2021/08/05	7.1	19.60	43.1	19.62	19.70	-36	10,269	-0.35%
2021/08/04	18.1	19.50	9	19.52	19.55	9.1	10,852	0.08%
2021/08/03	0.3	19.42	0.1	19.50	19.50	0.2	11,048	0.00%
2021/08/02	1.1	19.35	14	19.40	19.50	-12.9	11,217	-0.11%
2021/07/30	4.3	19.32	0.2	19.40	19.30	4.1	11,201	0.04%
2021/07/29	75	19.35	5	19.36	19.45	70	11,192	0.63%
2021/07/28	11	19.25	50	19.25	19.35	-39	11,299	-0.35%
2021/07/27	6	19.31	21	19.35	19.40	-15	11,570	-0.13%
2021/07/26	14	19.40	195.1	19.45	19.35	-181.1	11,866	-1.53%	大賣/鉅額交易
2021/07/23	3	19.48	13.8	19.54	19.45	-10.8	11,931	-0.09%
2021/07/22	9.1	19.49	132	19.34	19.45	-123	12,126	-1.01%	大賣/鉅額交易
2021/07/21	3	19.13	21.3	19.14	19.15	-18.3	12,493	-0.15%
2021/07/20	7.1	19.03	1	19.05	19.05	6.1	12,603	0.05%
2021/07/19	96.1	19.00	23.6	19.16	19.20	72.4	12,564	0.58%
2021/07/16	72.4	19.00	46.6	19.05	19.10	25.8	12,609	0.20%
2021/07/15	9.1	18.95	2	19.00	19.00	7.1	12,598	0.06%
2021/07/14	6	18.94	1	19.00	18.95	5	12,695	0.04%
2021/07/13	65.1	18.93	42	18.95	19.00	23.1	12,744	0.18%
2021/07/12	106.2	18.88	6.1	18.96	18.80	100.1	12,765	0.78%	大買/
2021/07/09	24.1	18.45	188	18.55	18.65	-163.9	12,795	-1.28%	大賣/鉅額交易
2021/07/08	0.6	18.60	1	18.65	18.60	-0.4	12,882	0.00%
2021/07/07	1.6	18.53	10.1	18.45	18.60	-8.5	13,004	-0.07%
2021/07/06	1.3	18.41	15	18.51	18.60	-13.7	13,095	-0.10%
2021/07/05	22.1	18.35	4	18.46	18.40	18.1	13,124	0.14%
2021/07/02	71	18.35	1	18.40	18.30	70	13,086	0.53%
2021/07/01	0.2	18.35	2	18.35	18.35	-1.8	13,130	-0.01%
2021/06/30	2.2	18.40	10	18.50	18.45	-7.8	13,210	-0.06%
2021/06/29	18	18.43	0	0.00	18.40	18	13,254	0.14%
2021/06/28	7	18.50	2.1	18.50	18.55	4.9	13,360	0.04%
2021/06/25	1	18.40	0.3	18.40	18.45	0.7	13,526	0.01%
2021/06/24	0.2	18.35	10.2	18.39	18.30	-10	13,573	-0.07%
2021/06/23	5	18.25	4	18.33	18.25	1	13,662	0.01%
2021/06/22	1.1	18.20	46.4	18.15	18.20	-45.3	13,625	-0.33%
2021/06/21	49	18.02	42	18.01	18.10	7	13,658	0.05%
2021/06/18	62	18.12	1	18.20	18.10	61	13,578	0.45%
2021/06/17	24	18.17	2.2	18.20	18.25	21.8	13,394	0.16%
2021/06/16	12.6	18.22	1	18.30	18.35	11.6	13,596	0.09%
2021/06/15	169	18.30	1	18.30	18.30	168	13,561	1.24%	大買/鉅額交易
2021/06/11	8	18.27	1	18.30	18.25	7	13,704	0.05%
2021/06/10	9	18.21	3.1	18.28	18.30	5.9	13,905	0.04%
2021/06/09	7	18.16	16	18.28	18.20	-9	13,931	-0.06%
2021/06/08	7	18.20	2.5	18.25	18.30	4.5	13,996	0.03%
2021/06/07	25	18.21	0.2	18.35	18.20	24.8	14,185	0.17%
2021/06/04	3	18.32	17	18.30	18.30	-14	14,237	-0.10%
2021/06/03	7	18.38	1	18.40	18.40	6	14,414	0.04%
2021/06/02	5	18.38	28.1	18.40	18.40	-23.1	14,503	-0.16%
2021/06/01	9	18.24	1	18.30	18.30	8	14,492	0.06%
2021/05/31	2	18.25	26.1	18.19	18.25	-24.1	14,649	-0.16%
2021/05/28	36	18.20	35	18.16	18.15	1	14,824	0.01%
2021/05/27	14	17.96	5	18.15	18.15	9	14,871	0.06%
2021/05/26	1	18.00	55.1	18.09	18.10	-54.1	14,865	-0.36%
2021/05/25	33.2	18.00	29	18.07	18.00	4.2	14,969	0.03%
2021/05/24	9	17.94	1	18.05	17.95	8	15,054	0.05%
2021/05/21	11	18.00	7	18.11	18.05	4	15,186	0.03%
2021/05/20	13	17.85	2.2	17.93	17.85	10.8	15,259	0.07%
2021/05/19	65	17.94	3	18.03	17.90	62	15,291	0.41%
2021/05/18	3	18.00	5	18.11	18.05	-2	15,376	-0.01%
2021/05/17	34.5	17.71	26	17.78	17.60	8.5	15,525	0.05%
2021/05/14	63	17.95	11.2	17.99	18.05	51.8	15,264	0.34%
2021/05/13	29.1	17.93	175	17.82	17.85	-146	15,148	-0.96%	大賣/鉅額交易
2021/05/12	51.2	18.14	33.4	17.92	17.95	17.9	14,846	0.12%
2021/05/11	118.2	18.88	5	18.80	18.70	113.2	14,208	0.80%	大買/鉅額交易
2021/05/10	4	19.05	81.3	19.04	19.10	-77.3	14,073	-0.55%
2021/05/07	10	18.90	1.4	18.95	18.90	8.6	14,200	0.06%
2021/05/06	1.2	18.75	6	18.76	18.90	-4.8	14,360	-0.03%
2021/05/05	212.2	18.49	29.8	18.51	18.60	182.3	14,349	1.27%	大買/鉅額交易
2021/05/04	27.1	18.62	27.2	18.71	18.55	0	14,263	0.00%
2021/05/03	67.7	18.70	42.1	18.66	18.70	25.7	13,977	0.18%
2021/04/29	28.2	19.01	35.7	19.01	19.00	-7.5	13,824	-0.05%
2021/04/28	36.3	19.06	43.3	19.06	19.10	-7	13,688	-0.05%
2021/04/27	57.3	19.24	35.1	19.25	19.25	22.2	13,701	0.16%
2021/04/26	20	19.50	77.6	19.76	19.80	-57.6	13,132	-0.44%
2021/04/23	3	19.38	10.3	19.40	19.45	-7.3	12,946	-0.06%
2021/04/22	0	0.00	9	19.48	19.50	-9	12,998	-0.07%
2021/04/21	44	19.47	0.1	19.50	19.45	43.9	12,883	0.34%
2021/04/20	11	19.50	127	19.59	19.65	-116	12,834	-0.90%	大賣/鉅額交易
2021/04/19	27	19.44	59.2	19.45	19.50	-32.2	12,726	-0.25%
2021/04/16	20.4	19.19	26	19.25	19.25	-5.6	12,615	-0.04%
2021/04/15	50	19.16	12	19.15	19.20	38	12,660	0.30%
2021/04/14	17.4	18.92	18	18.98	19.00	-0.6	12,435	0.00%
2021/04/13	6	18.86	43.7	18.85	18.80	-37.7	12,321	-0.31%
2021/04/12	4.5	18.51	20.2	18.55	18.60	-15.7	12,221	-0.13%
2021/04/09	16.7	18.58	3	18.58	18.55	13.7	12,179	0.11%
2021/04/08	3.1	18.67	5	18.65	18.65	-1.9	12,192	-0.02%
2021/04/07	39	18.65	6	18.71	18.75	33	12,406	0.27%
2021/04/06	14	18.69	9	18.72	18.70	5	12,315	0.04%
2021/04/01	0	0.00	9	18.63	18.65	-9	12,249	-0.07%
2021/03/31	3	18.62	11	18.65	18.65	-8	12,180	-0.07%
2021/03/30	14	18.51	5.9	18.50	18.60	8.1	12,000	0.07%
2021/03/29	1	18.40	17	18.45	18.45	-16	11,801	-0.14%
2021/03/26	5	18.32	2	18.38	18.35	3	11,753	0.03%
2021/03/25	11	18.30	6	18.33	18.35	5	11,694	0.04%
2021/03/24	8	18.23	5	18.24	18.25	3	11,846	0.03%
2021/03/23	2	18.20	3	18.28	18.20	-1	11,824	-0.01%
2021/03/22	21	18.19	0	0.00	18.20	21	11,895	0.18%
2021/03/19	48	18.20	4	18.31	18.30	44	11,924	0.37%
2021/03/18	14	18.40	16	18.42	18.35	-2	11,716	-0.02%
2021/03/17	49	18.40	2	18.40	18.40	47	11,720	0.40%
2021/03/16	1	18.55	30.1	18.55	18.55	-29.1	11,608	-0.25%
2021/03/15	12	18.38	7.2	18.39	18.35	4.8	11,566	0.04%
2021/03/12	4	18.25	0.4	18.30	18.35	3.6	11,730	0.03%
2021/03/11	30	18.35	52.4	18.31	18.30	-22.4	11,793	-0.19%
2021/03/10	9.8	18.22	38.1	18.29	18.30	-28.3	11,705	-0.24%
2021/03/09	11	18.30	8	18.25	18.30	3	11,697	0.03%
2021/03/08	4	18.00	3	18.13	18.00	1	11,582	0.01%
2021/03/05	8	17.98	0	0.00	18.05	8	11,527	0.07%
2021/03/04	12	17.98	0.1	18.20	18.15	11.9	12,006	0.10%
2021/03/03	0	0.00	4	18.24	18.20	-4	11,946	-0.03%
2021/03/02	16	18.08	0	0.00	18.00	16	11,757	0.14%
2021/02/26	16	18.03	0	0.00	18.15	16	11,657	0.14%
2021/02/25	4	18.28	9	18.29	18.30	-5	11,385	-0.04%
2021/02/24	5	18.17	4.3	18.19	18.20	0.7	11,299	0.01%
2021/02/23	1	18.15	52.8	18.08	18.15	-51.8	11,252	-0.46%
2021/02/22	11	18.04	117	17.95	17.90	-106	11,144	-0.95%	大賣/鉅額交易
2021/02/19	124	17.85	0	0.00	17.90	124	11,139	1.11%	大買/鉅額交易
2021/02/18	1	17.90	18.3	17.95	17.90	-17.3	11,114	-0.16%
2021/02/17	23	17.74	24.3	17.71	17.80	-1.3	11,076	-0.01%
2021/02/05	7	17.36	2	17.45	17.45	5	10,857	0.05%
2021/02/04	96	17.39	5	17.46	17.40	91	10,894	0.84%
2021/02/03	8.4	17.32	31	17.30	17.40	-22.6	11,101	-0.20%
2021/02/02	8	17.29	4	17.36	17.25	4	11,225	0.04%
2021/02/01	12	17.28	32.6	17.35	17.20	-20.6	11,234	-0.18%
2021/01/29	56.2	17.21	3	17.25	17.15	53.2	11,168	0.48%
2021/01/28	23	17.31	11	17.30	17.30	12	10,905	0.11%
2021/01/27	24	17.40	0.1	17.50	17.40	23.9	10,698	0.22%
2021/01/26	13	17.44	70	17.40	17.45	-57	10,625	-0.54%
2021/01/25	4.2	17.48	0	0.00	17.50	4.2	10,620	0.04%
2021/01/22	35	17.50	53	17.50	17.45	-18	10,667	-0.17%
2021/01/21	15	17.69	1	17.75	17.60	14	10,581	0.13%
2021/01/20	37.1	17.71	65.4	17.75	17.60	-28.3	10,516	-0.27%
2021/01/19	14.9	17.91	4	17.98	17.90	10.9	10,212	0.11%
2021/01/18	8	17.86	10	17.93	17.90	-2	10,180	-0.02%
2021/01/15	65	18.01	3	18.08	17.95	62	10,097	0.61%
2021/01/14	11.1	18.10	25	18.20	18.15	-13.9	10,015	-0.14%
2021/01/13	5.5	18.10	3	18.20	18.15	2.5	10,011	0.02%
2021/01/12	43	18.10	43.3	18.12	18.05	-0.3	10,006	0.00%
2021/01/11	4	18.20	190	18.23	18.30	-186	9,971	-1.87%	大賣/鉅額交易
2021/01/08	0	0.00	19	18.16	18.30	-19	9,947	-0.19%
2021/01/07	9	18.06	3	18.10	18.10	6	9,772	0.06%
2021/01/06	23	18.02	10	18.10	18.00	13	9,778	0.13%
2021/01/05	13	18.08	0	0.00	18.20	13	9,749	0.13%
2021/01/04	2.8	18.16	25.2	18.10	18.15	-22.4	9,757	-0.23%
2020/12/31	0	0.00	11	18.29	18.25	-11	9,683	-0.11%
2020/12/30	0	0.00	55.1	18.22	18.35	-55.1	9,616	-0.57%
2020/12/29	20	17.91	0	0.00	17.95	20	9,377	0.21%
2020/12/28	1.5	17.88	1	17.85	17.95	0.5	9,414	0.01%
2020/12/25	0	0.00	13.3	17.86	17.90	-13.3	9,421	-0.14%
2020/12/24	4	17.78	4	17.83	17.75	0	9,443	0.00%
2020/12/23	8	17.72	0	0.00	17.70	8	9,477	0.08%
2020/12/22	1	17.85	0	0.00	17.75	1	9,566	0.01%
2020/12/21	3	17.70	30.8	17.92	17.95	-27.8	9,821	-0.28%
2020/12/18	29	17.69	22	17.71	17.65	7	9,876	0.07%
2020/12/17	7	17.70	0	0.00	17.80	7	9,776	0.07%
2020/12/16	25	17.80	8	17.83	17.85	17	9,787	0.17%
2020/12/15	32	17.62	5.2	17.60	17.65	26.8	9,774	0.27%
2020/12/14	7	17.79	4.2	17.82	17.75	2.8	9,665	0.03%
2020/12/11	26	17.80	3	17.85	17.75	23	9,673	0.24%
2020/12/10	4.5	17.72	2.1	17.80	17.70	2.5	9,566	0.03%
2020/12/09	24.9	17.68	1.5	17.70	17.70	23.4	9,546	0.25%
2020/12/08	46.2	17.87	19	17.85	17.80	27.2	9,439	0.29%
2020/12/07	7	18.07	3.6	18.12	18.10	3.4	9,191	0.04%
2020/12/04	1	18.15	13.1	18.15	18.20	-12.1	9,112	-0.13%
2020/12/03	6	18.01	20	18.05	18.05	-14	9,059	-0.15%
2020/12/02	16.2	18.01	5	18.05	18.10	11.2	9,028	0.12%
2020/12/01	8.9	18.11	0	0.00	18.15	8.9	9,127	0.10%
2020/11/30	39	18.12	8	18.23	18.15	31	9,133	0.34%
2020/11/27	6	18.18	1	18.20	18.25	5	8,684	0.06%
2020/11/26	3	18.15	1	18.35	18.35	2	8,699	0.02%
2020/11/25	1	18.35	2	18.35	18.25	-1	8,971	-0.01%
2020/11/24	10	18.21	41	18.25	18.25	-31	8,954	-0.35%
2020/11/23	1	18.35	10.2	18.40	18.40	-9.2	8,948	-0.10%
2020/11/20	22.9	18.31	0	0.00	18.40	22.9	8,892	0.26%
2020/11/19	1	18.45	3.1	18.50	18.55	-2.1	8,887	-0.02%
2020/11/18	1	18.50	13.1	18.53	18.60	-12.1	8,887	-0.14%
2020/11/17	2	18.43	1	18.50	18.50	1	8,824	0.01%
2020/11/16	2.6	18.42	14	18.45	18.50	-11.4	9,026	-0.13%
2020/11/13	2	18.25	0	0.00	18.30	2	9,039	0.02%
2020/11/12	10.1	18.27	0	0.00	18.30	10.1	9,077	0.11%
2020/11/11	5.8	18.41	23	18.32	18.60	-17.2	9,078	-0.19%
2020/11/10	5.1	18.00	23.7	18.09	18.15	-18.6	8,999	-0.21%
2020/11/09	21	17.88	17	17.88	17.95	4	9,418	0.04%
2020/11/06	0	0.00	10.9	17.68	17.70	-10.9	9,719	-0.11%
2020/11/05	2	17.55	9	17.62	17.65	-7	10,049	-0.07%
2020/11/04	7	17.45	0.1	17.55	17.50	6.9	10,219	0.07%
2020/11/03	12	17.51	4	17.53	17.55	8	10,329	0.08%
2020/11/02	10	17.22	6.1	17.35	17.45	3.9	10,413	0.04%
2020/10/30	28	17.22	3.1	17.25	17.20	24.9	10,425	0.24%
2020/10/29	21	17.28	1	17.30	17.25	20	10,416	0.19%
2020/10/28	10	17.41	0.1	17.50	17.45	9.9	10,413	0.09%
2020/10/27	33.7	17.47	1.7	17.49	17.45	32.1	10,478	0.31%
2020/10/26	0	0.00	45.2	17.50	17.50	-45.2	10,548	-0.43%
2020/10/22	0	0.00	2	17.40	17.45	-2	10,777	-0.02%
2020/10/21	31	17.35	0	0.00	17.30	31	10,929	0.28%
2020/10/20	21	17.32	0	0.00	17.40	21	10,978	0.19%
2020/10/19	9.4	17.46	0	0.00	17.40	9.4	10,950	0.09%
2020/10/16	34	17.46	0	0.00	17.40	34	10,964	0.31%
2020/10/15	28	17.52	0	0.00	17.50	28	10,986	0.25%
2020/10/14	1.4	17.61	52	17.65	17.55	-50.6	11,015	-0.46%
2020/10/13	23	17.58	0	0.00	17.55	23	10,979	0.21%
2020/10/12	5.2	17.77	2.7	17.83	17.80	2.4	10,960	0.02%
2020/10/08	48	17.78	0	0.00	17.80	48	11,029	0.44%
2020/10/07	7	17.84	0	0.00	17.80	7	11,093	0.06%
2020/10/06	2	17.80	2	17.90	17.90	0	11,200	0.00%
2020/10/05	3	17.72	1	17.70	17.75	2	11,246	0.02%
2020/09/30	1.9	17.80	2	17.85	17.65	-0.1	11,276	0.00%
2020/09/29	0.7	17.80	11.3	17.81	17.70	-10.6	11,284	-0.09%
2020/09/28	4	17.73	13	17.76	17.75	-9	11,378	-0.08%
2020/09/25	11	17.51	5	17.52	17.50	6	11,471	0.05%
2020/09/24	46.5	17.36	56.3	17.30	17.25	-9.8	11,389	-0.09%
2020/09/23	15	17.64	2	17.68	17.70	13	11,189	0.12%
2020/09/22	33.9	17.84	0.7	18.00	17.80	33.2	11,077	0.30%
2020/09/21	13.4	17.97	0	18.10	17.95	13.4	11,089	0.12%
2020/09/18	1	18.10	5.1	18.14	18.15	-4.1	11,113	-0.04%
2020/09/17	9.3	18.00	0	0.00	18.00	9.3	11,057	0.08%
2020/09/16	7	18.07	1	18.15	18.15	6	11,101	0.05%
2020/09/15	8	18.04	6	18.10	18.15	2	11,089	0.02%
2020/09/14	8.6	18.02	2	18.10	18.10	6.6	11,297	0.06%
2020/09/11	4	17.95	7.3	18.03	18.10	-3.3	11,344	-0.03%
2020/09/10	3	17.95	49.1	17.95	18.05	-46.1	11,362	-0.41%
2020/09/09	15	17.93	0.8	18.10	18.00	14.2	11,490	0.12%
2020/09/08	7	17.96	3	18.07	18.10	4	11,601	0.03%
2020/09/07	11	17.93	8	17.99	18.00	3	11,831	0.03%
2020/09/04	35	17.91	6	17.85	17.80	29	11,982	0.24%
2020/09/03	5	18.02	0.4	18.10	18.00	4.6	11,939	0.04%
2020/09/02	56.2	17.99	2	18.00	18.00	54.2	11,980	0.45%
2020/09/01	23	18.06	6	18.10	18.05	17	11,996	0.14%
2020/08/31	85	18.36	2	18.50	18.05	83	11,938	0.70%
2020/08/28	23	18.39	5	18.35	18.45	18	11,760	0.15%
2020/08/27	16.8	18.40	0	0.00	18.40	16.8	11,945	0.14%
2020/08/26	15	18.42	4	18.48	18.50	11	11,945	0.09%
2020/08/25	16.2	18.49	6	18.55	18.45	10.2	12,090	0.08%
2020/08/24	16	18.44	6	18.45	18.40	10	12,362	0.08%
2020/08/21	4.3	18.56	3.1	18.52	18.60	1.2	12,414	0.01%
2020/08/20	60	18.59	28	18.53	18.45	32	12,423	0.26%
2020/08/19	27	18.83	10	18.85	18.80	17	12,273	0.14%
2020/08/18	20	18.77	7	18.79	18.90	13	12,200	0.11%
2020/08/17	23.5	18.81	3	18.85	18.80	20.5	12,283	0.17%
2020/08/14	13	18.81	20	18.95	18.80	-7	12,268	-0.06%
2020/08/13	50	18.85	74	18.84	18.95	-24	12,163	-0.20%
2020/08/12	52	20.08	46.6	20.12	20.15	5.5	11,672	0.05%
2020/08/11	54	20.20	376.2	20.19	20.15	-322.2	11,323	-2.85%	大賣/鉅額交易
2020/08/10	10	20.26	17	20.28	20.30	-7	11,058	-0.06%
2020/08/07	2	20.38	11	20.41	20.40	-9	10,928	-0.08%
2020/08/06	0	0.00	35.1	20.33	20.40	-35.1	10,860	-0.32%
2020/08/05	3	20.02	0.3	20.20	20.15	2.7	10,867	0.02%
2020/08/04	14	20.08	0	0.00	20.00	14	10,947	0.13%
2020/08/03	11	20.04	9	20.05	20.00	2	10,886	0.02%
2020/07/31	5	20.10	2	20.20	20.10	3	10,802	0.03%
2020/07/30	26	20.10	2.8	20.15	20.15	23.2	10,800	0.21%
2020/07/29	1	20.00	43.3	20.06	20.00	-42.3	10,778	-0.39%
2020/07/28	6.1	19.85	2	19.85	19.95	4.1	10,876	0.04%
2020/07/27	56	19.92	3	19.97	19.85	53	11,090	0.48%
2020/07/24	9	20.03	38.4	20.00	20.00	-29.4	11,168	-0.26%
2020/07/23	1	20.10	0	0.00	20.15	1	11,310	0.01%
2020/07/22	4	20.15	5	20.19	20.20	-1	11,440	-0.01%
2020/07/21	2	20.10	11	20.16	20.20	-9	11,520	-0.08%
2020/07/20	5	20.08	3	20.05	20.05	2	11,536	0.02%
2020/07/17	3	20.10	5	20.20	20.10	-2	11,630	-0.02%
2020/07/16	2	20.05	0	0.00	20.05	2	11,941	0.02%
2020/07/15	4	20.09	16	20.13	20.20	-12	11,980	-0.10%
2020/07/14	12	20.03	21	20.00	20.05	-9	12,057	-0.07%
2020/07/13	30.1	20.09	107.1	20.09	20.05	-77	12,172	-0.63%	大賣/
2020/07/10	12.5	20.07	0	0.00	20.15	12.5	12,355	0.10%
2020/07/09	13	20.22	0	0.00	20.20	13	12,516	0.10%
2020/07/08	12	20.26	6	20.32	20.35	6	12,750	0.05%
2020/07/07	12.8	20.34	8	20.47	20.35	4.8	12,910	0.04%
2020/07/06	3	20.38	6	20.50	20.50	-3	12,931	-0.02%
2020/07/03	5	20.17	4	20.20	20.15	1	12,943	0.01%
2020/07/02	11	20.05	8	20.14	20.10	3	13,072	0.02%
2020/07/01	1	20.00	0	0.00	20.05	1	13,325	0.01%
2020/06/30	0	0.00	1	20.05	20.00	-1	13,492	-0.01%
2020/06/29	3	19.85	2	19.80	19.90	1	13,603	0.01%
2020/06/24	0	0.00	4	20.00	19.90	-4	13,766	-0.03%
2020/06/23	10	19.91	10	19.85	19.90	0	14,052	0.00%
2020/06/22	7	19.80	3	19.83	19.90	4	14,208	0.03%
2020/06/19	15	19.88	0	0.00	19.80	15	14,771	0.10%
2020/06/18	9	19.91	2	19.95	19.90	7	14,923	0.05%
2020/06/17	2	19.95	1	19.90	20.10	1	15,146	0.01%
2020/06/16	4	19.96	1	19.90	19.95	3	15,907	0.02%
2020/06/15	19.3	19.74	6	19.75	19.70	13.3	16,606	0.08%
2020/06/12	77	19.71	1	19.75	19.80	76	17,069	0.45%
2020/06/11	30.3	20.21	8	20.25	20.05	22.3	17,638	0.13%
2020/06/10	13	20.33	0	0.00	20.40	13	17,954	0.07%
2020/06/09	11	20.26	21	20.26	20.35	-10	18,635	-0.05%
2020/06/08	4	20.24	1	20.30	20.35	3	19,268	0.02%
2020/06/05	15	20.16	2	20.20	20.20	13	19,397	0.07%
2020/06/04	15.2	20.25	3	20.30	20.25	12.2	19,814	0.06%
2020/06/03	9	20.19	15	20.16	20.30	-6	20,194	-0.03%
2020/06/02	3	19.82	1	19.80	19.90	2	20,134	0.01%
2020/06/01	3	19.67	8	19.83	19.65	-5	20,134	-0.02%
2020/05/29	1	19.45	3.7	19.52	19.45	-2.7	20,023	-0.01%
2020/05/28	13	19.47	2.2	19.56	19.50	10.8	19,771	0.05%
2020/05/27	6	19.46	1	19.45	19.50	5	20,080	0.02%
2020/05/26	2.8	19.43	7	19.41	19.40	-4.2	20,220	-0.02%
2020/05/25	10	19.14	3	19.05	19.20	7	20,268	0.03%
2020/05/22	19	19.16	3	19.20	19.10	16	20,435	0.08%
2020/05/21	19	19.41	4	19.45	19.40	15	20,539	0.07%
2020/05/20	5	19.30	34.1	19.31	19.40	-29.1	20,653	-0.14%
2020/05/19	2	19.25	5	19.31	19.30	-3	20,766	-0.01%
2020/05/18	10	19.02	10	19.05	19.00	0	20,864	0.00%
2020/05/15	15	19.04	0	0.00	19.00	15	20,810	0.07%
2020/05/14	10	19.11	6	19.05	19.05	4	20,703	0.02%
2020/05/13	4	19.21	0.1	19.30	19.20	3.9	20,668	0.02%
2020/05/12	12	19.22	0	0.00	19.15	12	20,684	0.06%
2020/05/11	25.2	19.48	0.8	19.45	19.35	24.4	20,613	0.12%
2020/05/08	4	19.05	0	0.00	19.05	4	20,489	0.02%
2020/05/07	7	19.00	5	19.00	18.95	2	20,559	0.01%
2020/05/06	35	18.98	0	0.00	18.95	35	20,609	0.17%
2020/05/05	18	19.11	20	19.05	19.05	-2	20,639	-0.01%
2020/05/04	58	18.92	17.5	19.00	19.00	40.5	20,717	0.20%
2020/04/30	11	19.40	43.1	19.41	19.45	-32.1	20,655	-0.16%
2020/04/29	3	19.07	47	19.17	19.20	-44	20,648	-0.21%
2020/04/28	109	18.81	71	18.86	18.90	38	20,607	0.18%	大買/
2020/04/27	15	18.19	23	18.27	18.35	-8	21,054	-0.04%
2020/04/24	57	18.10	1	18.15	18.05	56	21,010	0.27%
2020/04/23	16	18.06	10	18.20	18.05	6	20,911	0.03%
2020/04/22	11	17.92	11	17.92	18.05	0	20,838	0.00%
2020/04/21	68	18.15	22	18.15	18.05	46	20,752	0.22%
2020/04/20	5	18.57	10	18.55	18.55	-5	20,477	-0.02%
2020/04/17	7	18.82	23.7	18.79	18.65	-16.7	20,474	-0.08%
2020/04/16	17	18.58	23	18.65	18.60	-6	20,299	-0.03%
2020/04/15	22	18.90	291.2	18.80	18.90	-269.2	20,134	-1.34%	大賣/鉅額交易
2020/04/14	7	18.34	14	18.46	18.50	-7	19,874	-0.04%
2020/04/13	23.7	18.21	34	18.19	18.15	-10.4	19,681	-0.05%
2020/04/10	22	18.40	17	18.58	18.70	5	19,420	0.03%
2020/04/09	6	18.35	17.1	18.35	18.35	-11.1	19,230	-0.06%
2020/04/08	16	18.12	11	18.20	18.30	5	19,084	0.03%
2020/04/07	2	18.25	19	18.19	18.10	-17	18,940	-0.09%
2020/04/06	15	17.67	12.1	17.86	17.95	2.9	18,833	0.02%
2020/04/01	36.5	17.90	25	17.89	17.80	11.5	18,499	0.06%
2020/03/31	21	17.98	10	18.15	18.05	11	18,287	0.06%
2020/03/30	25.5	17.96	13	17.75	18.05	12.5	18,042	0.07%
2020/03/27	82	18.24	24.2	18.30	18.10	57.8	17,787	0.32%
2020/03/26	7	18.00	19	17.77	18.00	-12	17,500	-0.07%
2020/03/25	422	17.92	132	17.98	17.95	290	17,513	1.66%	大買/大賣/鉅額交易
2020/03/24	10	17.62	30	17.62	17.50	-20	16,969	-0.12%
2020/03/23	26	17.02	50	17.07	17.00	-24	16,761	-0.14%
2020/03/20	44	17.26	18	17.39	17.65	26	16,517	0.16%
2020/03/19	88	16.51	93	16.57	16.15	-5	15,734	-0.03%
2020/03/18	170	17.55	147	17.46	17.50	23	14,982	0.15%	大買/大賣/
2020/03/17	174	17.96	338.7	17.96	17.85	-164.7	14,459	-1.14%	大買/大賣/鉅額交易
2020/03/16	258.1	18.84	29	19.00	18.75	229.1	13,625	1.68%	大買/鉅額交易
2020/03/13	225.3	18.90	49	18.80	19.55	176.3	13,086	1.35%	大買/鉅額交易
2020/03/12	181.3	20.12	15	20.13	20.00	166.3	12,287	1.35%	大買/鉅額交易
2020/03/11	27	20.82	12	20.85	20.75	15	11,610	0.13%
2020/03/10	68.3	20.65	103	20.66	20.90	-34.8	11,333	-0.31%	大賣/
2020/03/09	134.5	21.11	318	21.19	21.05	-183.5	10,878	-1.69%	大買/大賣/鉅額交易
2020/03/06	23	21.43	10	21.45	21.40	13	10,379	0.13%
2020/03/05	0	0.00	4	21.65	21.65	-4	10,227	-0.04%
2020/03/04	4	21.41	13	21.43	21.50	-9	10,210	-0.09%
2020/03/03	11	21.49	5	21.50	21.45	6	10,137	0.06%
2020/03/02	81.3	21.27	42.1	21.30	21.25	39.3	10,019	0.39%
2020/02/27	14	21.54	23	21.53	21.55	-9	10,055	-0.09%
2020/02/26	21	21.59	0	0.00	21.55	21	9,910	0.21%
2020/02/25	36	21.60	20	21.64	21.65	16	9,729	0.16%
2020/02/24	41	21.72	24.4	21.74	21.70	16.6	9,605	0.17%
2020/02/21	4	21.93	2	22.05	21.90	2	9,320	0.02%
2020/02/20	16	22.15	6	22.05	22.10	10	9,135	0.11%
2020/02/19	8	22.05	15	22.07	22.15	-7	8,980	-0.08%
2020/02/18	1	21.85	1	21.85	21.90	0	8,824	0.00%
2020/02/17	4	21.80	4	21.80	21.85	0	8,926	0.00%
2020/02/14	3	21.78	2.1	21.80	21.85	0.9	8,987	0.01%
2020/02/13	7	21.86	19	21.85	21.85	-12	8,991	-0.13%
2020/02/12	12	21.80	10.8	21.83	21.80	1.2	9,133	0.01%
2020/02/11	2	21.75	23	21.75	21.75	-21	9,100	-0.23%
2020/02/10	1.3	21.73	11.5	21.74	21.75	-10.3	9,110	-0.11%
2020/02/07	9	21.84	0	0.00	21.80	9	9,049	0.10%
2020/02/06	7	21.94	0	0.00	21.90	7	9,067	0.08%
2020/02/05	8	21.64	6.5	21.73	21.75	1.5	9,015	0.02%
2020/02/04	10	21.59	39	21.69	21.60	-29	8,980	-0.32%
2020/02/03	78	21.40	46.1	21.28	21.40	31.9	9,020	0.35%
2020/01/31	68	21.69	3	21.77	21.65	65	8,818	0.74%
2020/01/30	158.9	21.69	38.3	21.70	21.50	120.6	8,640	1.40%	大買/鉅額交易
2020/01/20	44	22.47	9.1	22.45	22.45	34.9	7,973	0.44%
2020/01/17	0	0.00	13	22.27	22.30	-13	7,876	-0.17%
2020/01/16	8	22.16	0	0.00	22.20	8	7,915	0.10%
2020/01/15	11	22.20	0	0.00	22.25	11	7,924	0.14%
2020/01/14	9	22.24	5	22.30	22.30	4	7,920	0.05%
2020/01/13	2	22.13	4	22.15	22.20	-2	7,889	-0.03%
2020/01/10	11	21.95	1	22.00	22.00	10	7,800	0.13%
2020/01/09	11	21.90	0	0.00	21.90	11	7,784	0.14%
2020/01/08	89	21.89	1	21.85	21.80	88	7,815	1.13%
2020/01/07	5	21.91	3	22.00	22.00	2	7,773	0.03%
2020/01/06	13.5	21.91	21	21.94	21.90	-7.5	7,792	-0.10%
2020/01/02	6	21.95	1	22.00	22.00	5	7,861	0.06%
2019/12/31	3	22.02	0	0.00	22.00	3	7,849	0.04%
2019/12/30	5	22.11	0	0.00	22.10	5	7,829	0.06%
2019/12/27	14	22.05	2	22.05	22.10	12	7,820	0.15%
2019/12/26	1	21.95	0	0.00	22.00	1	7,860	0.01%
2019/12/25	1	21.95	0	0.00	21.95	1	8,036	0.01%
2019/12/24	11	21.96	0	0.00	21.95	11	8,136	0.14%
2019/12/23	12	22.03	23.1	22.00	22.05	-11.1	8,179	-0.14%
2019/12/20	12	21.90	2	22.23	21.85	10	8,199	0.12%
2019/12/18	10	22.10	12	22.03	22.20	-2	7,992	-0.03%
2019/12/17	2	21.85	4	21.95	21.95	-2	8,077	-0.02%
2019/12/16	21.1	21.80	0.1	21.90	21.80	21	8,078	0.26%
2019/12/13	5	21.77	3	21.85	21.85	2	8,162	0.02%
2019/12/11	12	21.69	8.7	21.69	21.75	3.3	8,213	0.04%
2019/12/10	1	21.70	1	21.70	21.65	0	8,385	0.00%
2019/12/09	2	21.65	0.2	21.80	21.75	1.8	8,565	0.02%
2019/12/06	5	21.63	0	0.00	21.60	5	8,696	0.06%
2019/12/05	1	21.70	0	0.00	21.70	1	8,719	0.01%
2019/12/04	4	21.65	31	21.70	21.75	-27	8,783	-0.31%
2019/12/03	2	21.68	0	0.00	21.75	2	8,850	0.02%
2019/12/02	8	21.65	3	21.70	21.70	5	8,940	0.06%
2019/11/29	7	21.76	0	0.00	21.70	7	8,940	0.08%
2019/11/28	6	21.85	0	0.00	21.90	6	8,922	0.07%
2019/11/27	1	21.90	0	0.00	21.95	1	9,056	0.01%
2019/11/26	7	21.91	10	21.95	21.75	-3	9,130	-0.03%
2019/11/25	3	21.82	0	0.00	21.90	3	8,720	0.03%
2019/11/22	13	21.70	0.4	21.80	21.75	12.6	8,910	0.14%
2019/11/21	7	21.71	2	21.70	21.70	5	9,034	0.06%
2019/11/20	26	21.85	3.6	21.89	21.90	22.4	8,972	0.25%
2019/11/19	7	21.82	4	21.83	21.90	3	9,012	0.03%
2019/11/18	73	21.80	36.1	21.81	21.90	36.9	9,096	0.41%
2019/11/15	5	21.80	4.2	21.84	21.80	0.8	9,174	0.01%
2019/11/14	13.4	21.61	10	21.60	21.60	3.4	9,331	0.04%
2019/11/13	11.9	21.82	5	21.80	21.80	6.9	9,501	0.07%
2019/11/12	3	21.98	43	21.99	22.00	-40	10,102	-0.40%
2019/11/11	36	21.93	77	21.91	22.00	-41	10,672	-0.38%
2019/11/08	14	22.26	17	22.23	22.30	-3	10,799	-0.03%
2019/11/07	17	22.30	11	22.32	22.35	6	11,049	0.05%
2019/11/06	31	22.29	48	22.31	22.40	-17	11,094	-0.15%
2019/11/05	11	22.12	4.1	22.19	22.30	6.9	11,250	0.06%
2019/11/04	5	22.06	2.5	22.11	22.20	2.5	11,384	0.02%
2019/11/01	0	0.00	4	22.00	22.05	-4	11,523	-0.03%
2019/10/31	4	21.94	0	0.00	21.90	4	11,689	0.03%
2019/10/30	29.5	21.71	16.9	21.70	21.80	12.5	11,664	0.11%
2019/10/29	3	21.55	10	21.58	21.60	-7	11,879	-0.06%
2019/10/28	1	21.50	0.1	21.55	21.55	0.9	12,030	0.01%
2019/10/25	0	0.00	312	21.45	21.50	-312	12,094	-2.58%	大賣/鉅額交易
2019/10/24	1	21.30	36	21.45	21.45	-35	12,163	-0.29%
2019/10/23	0	0.00	1	21.25	21.30	-1	12,290	-0.01%
2019/10/22	4	21.34	2	21.35	21.35	2	12,355	0.02%
2019/10/21	0	0.00	20	21.29	21.30	-20	12,387	-0.16%
2019/10/17	6	21.25	1.2	21.22	21.30	4.8	12,495	0.04%
2019/10/16	10	21.18	2.8	21.18	21.25	7.2	12,497	0.06%
2019/10/15	1	21.20	0	0.00	21.20	1	12,529	0.01%
2019/10/14	2	21.13	56.2	21.18	21.20	-54.2	12,570	-0.43%
2019/10/09	9	21.01	20	21.05	21.10	-11	12,596	-0.09%
2019/10/08	4	21.10	0	0.00	21.20	4	12,633	0.03%
2019/10/07	1.4	21.08	0	0.00	21.10	1.4	12,751	0.01%
2019/10/04	3	21.02	6	21.09	21.10	-3	12,932	-0.02%
2019/10/03	5.3	21.09	0	0.00	21.05	5.3	12,971	0.04%
2019/10/02	4	21.25	15	21.30	21.20	-11	12,951	-0.08%
2019/10/01	3	21.25	3	21.28	21.30	0	12,897	0.00%
2019/09/27	24	21.01	24.5	21.14	20.95	-0.5	12,776	0.00%
2019/09/26	5.2	21.09	2.1	21.06	21.15	3.1	12,765	0.02%
2019/09/25	21.9	21.11	0.1	21.20	21.15	21.8	12,843	0.17%
2019/09/24	5.3	21.16	2.5	21.17	21.20	2.8	12,877	0.02%
2019/09/23	9	21.23	7.1	21.27	21.25	1.9	12,895	0.01%
2019/09/20	2	21.15	6.1	21.23	21.25	-4.1	12,970	-0.03%
2019/09/19	4.3	21.18	0	0.00	21.20	4.3	12,766	0.03%
2019/09/18	1.4	21.25	20	21.23	21.20	-18.6	12,728	-0.15%
2019/09/17	2	21.00	19.5	21.01	21.10	-17.5	12,648	-0.14%
2019/09/16	3.9	20.94	18	20.91	20.95	-14.1	12,747	-0.11%
2019/09/12	9.2	20.97	25.5	21.00	20.95	-16.3	12,772	-0.13%
2019/09/11	6	20.85	3	20.90	20.95	3	12,872	0.02%
2019/09/10	2	20.68	8	20.80	20.85	-6	12,801	-0.05%
2019/09/09	102	20.42	5	20.50	20.50	97	12,754	0.76%	大買/
2019/09/06	3	20.30	17	20.21	20.30	-14	12,782	-0.11%
2019/09/05	2	20.15	13	20.14	20.15	-11	12,841	-0.09%
2019/09/04	3	19.92	42	19.99	20.00	-39	13,162	-0.30%
2019/09/03	3	19.92	0	0.00	19.90	3	13,435	0.02%
2019/09/02	0	0.00	1	19.95	20.00	-1	13,540	-0.01%
2019/08/30	12	19.75	0.5	20.00	19.95	11.5	13,619	0.08%
2019/08/29	23	19.63	0	0.00	19.70	23	13,587	0.17%
2019/08/28	12.1	19.69	3	19.75	19.65	9.1	13,623	0.07%
2019/08/27	11	19.68	2	19.60	19.75	9	13,695	0.07%
2019/08/26	26.3	19.68	1	19.70	19.65	25.3	13,660	0.19%
2019/08/23	45	19.85	1	19.85	19.90	44	13,694	0.32%
2019/08/22	0	0.00	4	19.88	19.90	-4	13,762	-0.03%
2019/08/21	31	19.85	0	0.00	19.85	31	14,122	0.22%
2019/08/20	33	19.95	9	19.94	19.95	24	14,070	0.17%
2019/08/19	12	19.88	8	19.95	19.95	4	14,005	0.03%
2019/08/16	31	19.67	3	19.53	19.85	28	13,875	0.20%
2019/08/15	184	19.65	20	19.63	19.65	164	13,621	1.20%	大買/鉅額交易
2019/08/14	32	21.43	79	21.41	21.50	-47	13,136	-0.36%
2019/08/13	33.9	21.24	20	21.30	21.20	13.9	12,625	0.11%
2019/08/12	8.1	21.39	3	21.43	21.40	5.1	12,379	0.04%
2019/08/08	35	21.31	1	21.35	21.35	34	12,229	0.28%
2019/08/07	216	21.25	34	21.29	21.25	182	12,227	1.49%	大買/鉅額交易
2019/08/06	19	21.08	27.5	21.25	21.20	-8.5	12,198	-0.07%
2019/08/05	59	21.31	16	21.31	21.30	43	12,044	0.36%
2019/08/02	13	21.33	38	21.33	21.35	-25	11,943	-0.21%
2019/08/01	99	21.76	0	0.00	21.60	99	11,832	0.84%
2019/07/31	18	21.84	1	21.85	21.95	17	11,746	0.14%
2019/07/30	40	21.84	1	21.95	21.85	39	11,457	0.34%
2019/07/29	1	21.70	17	21.72	21.70	-16	11,429	-0.14%
2019/07/26	4	21.68	0	0.00	21.70	4	11,397	0.04%
2019/07/25	1.2	21.66	37.8	21.54	21.70	-36.6	11,489	-0.32%
2019/07/24	3.5	21.41	0	0.00	21.45	3.5	11,645	0.03%
2019/07/23	19	21.43	2	21.40	21.40	17	11,654	0.15%
2019/07/22	8.2	21.40	26	21.43	21.40	-17.8	11,606	-0.15%
2019/07/19	30.3	21.35	13	21.40	21.35	17.3	11,637	0.15%
2019/07/18	135.2	21.30	20	21.30	21.30	115.2	11,666	0.99%	大買/鉅額交易
2019/07/17	1	21.15	38	21.31	21.30	-37	11,652	-0.32%
2019/07/16	5	21.15	22	21.15	21.20	-17	11,570	-0.15%
2019/07/15	25	21.23	0	0.00	21.20	25	11,519	0.22%
2019/07/12	8	21.20	16	21.28	21.20	-8	11,468	-0.07%
2019/07/11	71	21.15	76	21.14	21.20	-5	11,363	-0.04%
2019/07/10	7	20.87	47	20.97	21.00	-40	11,190	-0.36%
2019/07/09	28	20.80	2	20.90	20.85	26	11,054	0.24%
2019/07/08	2	20.85	4	20.80	20.90	-2	11,069	-0.02%
2019/07/05	2	20.88	0.1	21.00	20.90	1.9	11,100	0.02%
2019/07/04	4	20.90	10	20.88	20.90	-6	11,132	-0.05%
2019/07/03	7	20.70	19	20.73	20.80	-12	11,133	-0.11%
2019/07/02	7.3	20.70	0	0.00	20.80	7.3	11,116	0.07%
2019/07/01	4	20.81	0	20.85	20.75	4	11,019	0.04%
2019/06/28	1.3	20.90	0	0.00	20.85	1.3	10,919	0.01%
2019/06/27	0	0.00	20	21.00	21.00	-20	10,963	-0.18%
2019/06/26	2	20.83	11.3	20.81	20.80	-9.3	10,968	-0.08%
2019/06/25	11	20.90	20	20.95	20.95	-9	10,949	-0.08%
2019/06/24	1	20.90	0	0.00	20.95	1	10,948	0.01%
2019/06/21	9.2	20.81	1	20.75	20.75	8.2	10,882	0.08%
2019/06/20	210.2	21.04	20	20.90	20.90	190.2	10,707	1.78%	大買/鉅額交易
2019/06/19	25	20.86	9.3	20.87	21.00	15.7	10,603	0.15%
2019/06/18	51	20.65	0	0.00	20.65	51	10,345	0.49%
2019/06/17	81	20.63	52	20.55	20.65	29	10,326	0.28%
2019/06/14	71	20.50	0	0.00	20.50	71	10,293	0.69%
2019/06/13	62	20.41	7	20.35	20.45	55	10,214	0.54%
2019/06/12	61.6	20.32	54	20.58	20.45	7.6	10,194	0.07%
2019/06/11	79	20.93	2	20.90	20.80	77	9,793	0.79%
2019/06/10	7	21.40	107.2	21.42	21.40	-100.2	9,409	-1.07%	大賣/
2019/06/06	10.8	21.11	53	21.23	21.30	-42.2	9,389	-0.45%
2019/06/05	10	20.95	14	21.10	21.10	-4	9,333	-0.04%
2019/06/04	47	20.97	12	21.05	21.00	35	9,266	0.38%
2019/06/03	27	20.89	10	21.00	21.00	17	9,202	0.18%
2019/05/31	33	20.94	116	20.88	20.95	-83	9,113	-0.91%	大賣/
2019/05/30	22	20.52	140	20.65	20.75	-118.1	8,921	-1.32%	大賣/鉅額交易
2019/05/29	58	20.41	1.3	20.42	20.50	56.7	8,907	0.64%
2019/05/28	23	20.35	61	20.53	20.55	-38	8,985	-0.42%
2019/05/27	5	20.37	0	0.00	20.40	5	8,657	0.06%
2019/05/24	5.6	20.26	41	20.29	20.30	-35.4	8,653	-0.41%
2019/05/23	1	20.25	2	20.25	20.25	-1	8,681	-0.01%
2019/05/22	32	20.28	0	0.00	20.30	32	8,674	0.37%
2019/05/21	12	20.40	187	20.26	20.40	-175	8,763	-2.00%	大賣/鉅額交易
2019/05/20	1	20.00	1	20.05	20.05	0	8,592	0.00%
2019/05/16	5	19.95	45	19.95	19.90	-40	8,501	-0.47%
2019/05/15	1.2	20.05	0	0.00	20.00	1.2	8,434	0.01%
2019/05/14	37	19.94	2	19.93	19.95	35	8,454	0.41%
2019/05/13	1	20.05	5.2	20.08	20.05	-4.2	8,375	-0.05%
2019/05/10	4	20.11	0	0.00	20.10	4	8,407	0.05%
2019/05/09	13	20.00	100.8	20.00	20.05	-87.8	8,385	-1.05%
2019/05/08	3	20.03	7	20.05	20.20	-4	8,300	-0.05%
2019/05/07	4	20.10	11	20.10	20.10	-7	8,221	-0.09%
2019/05/06	46	19.98	10	19.95	20.00	36	8,299	0.43%
2019/05/03	52	20.19	3	20.20	20.20	49	8,142	0.60%
2019/05/02	36	20.23	10	20.35	20.25	26	8,057	0.32%
2019/04/30	72	20.13	122	20.13	20.20	-50	7,910	-0.63%	大賣/
2019/04/29	15.8	19.73	62	19.80	19.90	-46.2	7,609	-0.61%
2019/04/26	2	19.63	12.4	19.60	19.70	-10.4	7,604	-0.14%
2019/04/25	2	19.65	4	19.68	19.70	-2	7,579	-0.03%
2019/04/24	103	19.52	29	19.56	19.60	74	7,527	0.98%	大買/
2019/04/23	23	19.35	1	19.35	19.40	22	7,526	0.29%
2019/04/22	50	19.35	2	19.35	19.35	48	7,517	0.64%
2019/04/19	6	19.22	2	19.30	19.30	4	7,575	0.05%
2019/04/18	6	19.15	0	0.00	19.20	6	7,597	0.08%
2019/04/17	1	19.20	0	0.00	19.25	1	7,701	0.01%
2019/04/16	6	19.22	4.1	19.26	19.20	1.9	7,712	0.02%
2019/04/15	3	19.23	3	19.28	19.30	0	7,796	0.00%
2019/04/12	5	19.14	14.9	19.19	19.25	-9.9	7,775	-0.13%
2019/04/11	12	19.19	0	0.00	19.20	12	7,745	0.15%
2019/04/10	2	19.25	1	19.20	19.30	1	7,714	0.01%
2019/04/09	3.4	19.22	2	19.25	19.25	1.4	7,695	0.02%
2019/04/08	6	19.23	0	0.00	19.25	6	7,734	0.08%
2019/04/03	6	19.20	10	19.20	19.20	-4	7,702	-0.05%
2019/04/02	5	19.27	21	19.30	19.25	-16	7,731	-0.21%
2019/04/01	17.3	19.27	0	0.00	19.25	17.3	7,772	0.22%
2019/03/29	5	19.10	9	19.21	19.40	-4	7,667	-0.05%
2019/03/28	5	19.07	10	19.05	19.05	-5	7,613	-0.07%
2019/03/27	4.1	19.14	0	0.00	19.15	4.1	7,663	0.05%
2019/03/26	3	19.20	0	0.00	19.20	3	7,785	0.04%
2019/03/25	13	19.08	68	19.09	19.15	-55	7,900	-0.70%
2019/03/22	15	19.24	0	0.00	19.25	15	7,883	0.19%
2019/03/21	1	19.30	3	19.28	19.35	-2	7,913	-0.03%
2019/03/20	3.9	19.24	52	19.20	19.30	-48.1	7,963	-0.60%
2019/03/19	3	19.15	5	19.21	19.20	-2	7,904	-0.03%
2019/03/18	1	19.00	9	19.08	19.10	-8	7,873	-0.10%
2019/03/15	8	19.00	14	19.00	19.00	-6	7,920	-0.08%
2019/03/13	4	18.86	0	0.00	18.95	4	7,925	0.05%
2019/03/12	1.3	18.90	3	18.93	18.90	-1.7	7,962	-0.02%
2019/03/11	8	18.80	15	18.80	18.75	-7	7,961	-0.09%
2019/03/08	9	18.72	6	18.70	18.75	3	7,958	0.04%
2019/03/07	13	18.86	11	19.00	18.80	2	8,163	0.02%
2019/03/06	21	18.81	0	0.00	18.90	21	8,165	0.26%
2019/03/05	3	18.78	5	18.80	18.85	-2	8,175	-0.02%
2019/03/04	10.2	18.81	14	18.85	18.85	-3.8	8,200	-0.05%
2019/02/27	1	18.85	19	18.86	18.90	-18	8,112	-0.22%
2019/02/26	3	18.70	0	0.00	18.70	3	7,957	0.04%
2019/02/25	2.2	18.65	2	18.70	18.70	0.2	7,871	0.00%
2019/02/22	0	0.00	4	18.63	18.65	-4	7,863	-0.05%
2019/02/21	2	18.55	29.1	18.60	18.60	-27.1	7,828	-0.35%
2019/02/20	1	18.50	2	18.55	18.55	-1	7,842	-0.01%
2019/02/19	1	18.45	0	0.00	18.45	1	7,774	0.01%
2019/02/18	2	18.45	7	18.46	18.45	-5	7,771	-0.06%
2019/02/15	8	18.33	1	18.40	18.30	7	7,738	0.09%
2019/02/14	15.6	18.39	0	0.00	18.40	15.6	7,675	0.20%
2019/02/13	16	18.42	0	0.00	18.40	16	7,614	0.21%
2019/02/12	5	18.49	0	18.50	18.50	5	7,519	0.07%
2019/02/11	3	18.47	11	18.50	18.45	-8	7,493	-0.11%
2019/01/30	2.9	18.40	3.6	18.44	18.45	-0.7	7,463	-0.01%
2019/01/29	17	18.33	3	18.40	18.40	14	7,361	0.19%
2019/01/28	6	18.36	10	18.43	18.45	-4	7,326	-0.05%
2019/01/25	1	18.45	29	18.41	18.45	-28	7,334	-0.38%
2019/01/24	2	18.20	4.5	18.29	18.30	-2.5	7,206	-0.03%
2019/01/23	1.7	18.20	3.3	18.25	18.25	-1.5	7,352	-0.02%
2019/01/22	17	18.15	22	18.20	18.20	-5	7,402	-0.07%
2019/01/21	0	0.00	16	18.31	18.20	-16	7,363	-0.22%
2019/01/18	0	0.00	48	18.16	18.25	-48	7,347	-0.65%
2019/01/17	0	0.00	6	18.02	18.05	-6	7,364	-0.08%
2019/01/16	12	17.95	0	0.00	17.95	12	7,476	0.16%
2019/01/15	0	0.00	12	18.06	18.10	-12	7,486	-0.16%
2019/01/14	6	17.90	0.2	18.00	18.00	5.8	7,440	0.08%
2019/01/11	3.1	18.00	6	17.98	18.00	-2.9	7,627	-0.04%
2019/01/10	0	0.00	14	17.90	17.95	-14	7,570	-0.18%
2019/01/09	2	17.85	27	17.87	17.95	-25	7,629	-0.33%
2019/01/08	9	17.65	0	0.00	17.70	9	7,618	0.12%
2019/01/07	1	17.60	18	17.69	17.80	-17	7,729	-0.22%
2019/01/04	4	17.40	2	17.45	17.40	2	7,848	0.03%
2019/01/03	1	17.35	0	0.00	17.50	1	8,406	0.01%
2019/01/02	14	17.40	2	17.55	17.40	12	8,432	0.14%
2018/12/28	2	17.45	3	17.50	17.50	-1	8,453	-0.01%
2018/12/27	2	17.40	5	17.40	17.40	-3	8,629	-0.03%
2018/12/26	9	17.31	3	17.32	17.30	6	8,684	0.07%
2018/12/25	22	17.36	0	0.00	17.35	22	8,679	0.25%
2018/12/24	12	17.38	2	17.55	17.55	10	8,713	0.11%
2018/12/22	3	17.37	0	0.00	17.45	3	8,691	0.03%
2018/12/21	32	17.45	0	0.00	17.40	32	8,760	0.37%
2018/12/20	3	17.45	2	17.50	17.55	1	8,755	0.01%
2018/12/19	4	17.51	2	17.50	17.60	2	8,709	0.02%
2018/12/18	4	17.41	4	17.45	17.45	0	8,639	0.00%
2018/12/17	37	17.54	3	17.60	17.55	34	8,761	0.39%
2018/12/14	17	17.53	2	17.55	17.55	15	8,798	0.17%
2018/12/13	16	17.55	0	0.00	17.60	16	8,807	0.18%
2018/12/12	3	17.57	3	17.67	17.60	0	8,817	0.00%
2018/12/11	23	17.54	0	0.00	17.60	23	8,802	0.26%
2018/12/10	26	17.55	1	17.55	17.60	25	8,851	0.28%
2018/12/07	3	17.62	0	0.00	17.70	3	8,813	0.03%
2018/12/06	10.2	17.63	23	17.68	17.70	-12.8	8,826	-0.15%
2018/12/05	61	17.75	4	17.75	17.75	57	8,714	0.65%
2018/12/04	1	17.75	5	17.77	17.85	-4	8,735	-0.05%
2018/12/03	6	17.80	0	0.00	17.75	6	8,694	0.07%
2018/11/30	12	17.56	8	17.63	17.55	4	8,695	0.05%
2018/11/29	2	17.60	6	17.72	17.65	-4	8,555	-0.05%
2018/11/28	0	0.00	2	17.70	17.70	-2	8,504	-0.02%
2018/11/27	8	17.59	2	17.60	17.65	6	8,453	0.07%
2018/11/26	2	17.65	2	17.80	17.70	0	8,501	0.00%
2018/11/23	8	17.59	0	0.00	17.60	8	8,495	0.09%
2018/11/22	4	17.64	0	0.00	17.65	4	8,528	0.05%
2018/11/21	11.4	17.64	3	17.60	17.65	8.4	8,561	0.10%
2018/11/20	19	17.68	0	0.00	17.70	19	8,561	0.22%
2018/11/19	7	17.82	16	17.86	17.80	-9	8,565	-0.11%
2018/11/16	0	0.00	51	17.75	17.80	-51	8,575	-0.59%
2018/11/15	0	0.00	2.6	17.75	17.70	-2.6	8,641	-0.03%
2018/11/14	2	17.65	5	17.68	17.70	-3	8,715	-0.03%
2018/11/13	11.1	17.53	3	17.60	17.60	8.1	8,848	0.09%
2018/11/09	5	17.62	0	0.00	17.70	5	9,383	0.05%
2018/11/08	1	17.70	16	17.65	17.70	-15	9,848	-0.15%
2018/11/07	110	17.60	4	17.63	17.65	106	9,919	1.07%	大買/鉅額交易
2018/11/06	3	17.52	2.1	17.55	17.55	0.9	10,113	0.01%
2018/11/05	6	17.40	8	17.42	17.55	-2	10,444	-0.02%
2018/11/01	8	17.28	10	17.30	17.40	-2	10,719	-0.02%
2018/10/31	32	17.35	4	17.41	17.45	28	10,817	0.26%
2018/10/30	1	17.25	14	17.24	17.35	-13	10,711	-0.12%
2018/10/29	12	17.13	0	0.00	17.15	12	10,732	0.11%
2018/10/26	28	17.16	5	17.16	17.25	23	10,803	0.21%
2018/10/25	20	17.11	19.8	17.15	17.25	0.2	10,853	0.00%
2018/10/24	9	17.25	118	17.20	17.30	-109	11,042	-0.99%	大賣/鉅額交易
2018/10/23	21	17.38	0	0.00	17.30	21	11,101	0.19%
2018/10/22	3	17.43	0	0.00	17.50	3	11,146	0.03%
2018/10/19	11	17.38	0	0.00	17.55	11	11,180	0.10%
2018/10/18	4.1	17.41	17	17.41	17.50	-12.9	11,035	-0.12%
2018/10/17	5	17.42	25	17.51	17.50	-20	11,046	-0.18%
2018/10/16	142	17.53	6.7	17.38	17.50	135.3	10,974	1.23%	大買/鉅額交易
2018/10/15	27	17.54	1	17.60	17.45	26	10,855	0.24%
2018/10/12	9.9	17.51	5	17.60	17.75	4.9	10,710	0.05%
2018/10/11	90	17.72	13	17.72	17.50	77	10,559	0.73%
2018/10/09	5	18.05	0	18.15	18.10	5	9,993	0.05%
2018/10/08	35	17.96	18	18.06	18.05	17	9,952	0.17%
2018/10/05	39	18.04	32	18.11	18.00	7	9,914	0.07%
2018/10/04	34	18.23	0	0.00	18.15	34	9,755	0.35%
2018/10/03	2	18.38	3.5	18.40	18.40	-1.5	9,623	-0.02%
2018/10/02	6	18.39	4.5	18.36	18.35	1.5	9,619	0.02%
2018/10/01	1	18.50	5.6	18.46	18.55	-4.6	9,520	-0.05%
2018/09/28	7	18.46	14	18.50	18.50	-7	9,562	-0.07%
2018/09/27	0	0.00	2	18.45	18.50	-2	9,516	-0.02%
2018/09/26	28	18.40	2	18.40	18.45	26	9,434	0.28%
2018/09/25	33	18.45	4	18.50	18.45	29	9,466	0.31%
2018/09/21	1	18.40	16.1	18.43	18.50	-15.1	9,403	-0.16%
2018/09/20	33.2	18.20	1	18.20	18.30	32.2	9,211	0.35%
2018/09/19	0	0.00	2	18.13	18.15	-2	9,210	-0.02%
2018/09/18	52	17.95	7	18.00	18.05	45	9,231	0.49%
2018/09/17	69	17.95	0	0.00	17.95	69	9,237	0.75%
2018/09/14	7.3	17.95	27.9	18.02	18.00	-20.6	9,266	-0.22%
2018/09/13	0	0.00	11	18.00	18.00	-11	9,298	-0.12%
2018/09/12	0	0.00	12	17.82	17.95	-12	9,314	-0.13%
2018/09/11	1	17.80	40	17.80	17.85	-39	9,380	-0.42%
2018/09/10	6	17.84	18	17.76	17.85	-12	9,572	-0.13%
2018/09/07	0	0.00	100	17.75	17.85	-100	9,789	-1.02%
2018/09/06	4	17.76	0	0.00	17.75	4	9,844	0.04%
2018/09/05	10	17.91	13	17.95	17.80	-3	9,826	-0.03%
2018/09/04	0.5	18.00	0	0.00	18.00	0.5	9,801	0.01%
2018/09/03	11	17.95	8	17.94	17.95	3	9,912	0.03%
2018/08/31	0	0.00	4	18.00	18.00	-4	9,980	-0.04%
2018/08/30	2	17.95	0	0.00	17.95	2	10,074	0.02%
2018/08/28	1	17.85	0	0.00	17.90	1	10,117	0.01%
2018/08/27	9	17.85	0	0.00	17.80	9	10,144	0.09%
2018/08/24	24	17.89	2	17.90	17.85	22	10,181	0.22%
2018/08/23	37	17.90	2	17.93	17.95	35	10,610	0.33%
2018/08/22	1	17.95	2	17.95	18.00	-1	10,759	-0.01%
2018/08/21	30	17.89	0	0.00	17.90	30	10,681	0.28%
2018/08/20	61	17.75	3	17.75	17.75	58	10,650	0.54%
2018/08/17	17.2	17.55	1	17.60	17.55	16.2	10,577	0.15%
2018/08/16	51.1	17.40	0	0.00	17.45	51.1	10,537	0.48%
2018/08/15	25	18.62	4,106	18.64	18.65	-4,081	10,139	-40.25%	大賣/鉅額交易
2018/08/14	121	18.66	121	18.62	18.70	0	9,689	0.00%	大買/大賣/
2018/08/13	30	18.58	72	18.55	18.55	-42	9,543	-0.44%
2018/08/10	3	18.60	74	18.60	18.75	-71	9,299	-0.76%
2018/08/09	24	18.50	2	18.45	18.50	22	9,002	0.24%
2018/08/08	11	18.35	7	18.36	18.40	4	8,856	0.05%
2018/08/07	24	18.27	0.2	18.30	18.25	23.8	8,738	0.27%
2018/08/06	10	18.25	1	18.30	18.25	9	8,609	0.10%
2018/08/03	4	18.21	0	0.00	18.25	4	8,547	0.05%
2018/08/02	5	18.26	0.6	18.25	18.25	4.4	8,494	0.05%
2018/08/01	1	18.30	6	18.29	18.35	-5	8,438	-0.06%
2018/07/31	12	18.13	17	18.18	18.35	-5	8,385	-0.06%
2018/07/30	0	0.00	51	18.07	18.10	-51	8,112	-0.63%
2018/07/27	17	17.90	0	0.00	18.00	17	7,968	0.21%
2018/07/26	10	17.90	7	17.96	18.00	3	7,897	0.04%
2018/07/25	15	17.93	6	17.90	17.90	9	7,903	0.11%
2018/07/24	0	0.00	1	17.90	17.95	-1	7,899	-0.01%
2018/07/23	2	17.88	6	17.90	17.95	-4	7,938	-0.05%
2018/07/20	1	17.85	12	17.80	17.90	-11	7,961	-0.14%
2018/07/18	10	17.78	0	0.00	17.80	10	8,029	0.12%
2018/07/17	1	17.80	0	0.00	17.80	1	8,014	0.01%
2018/07/16	20	17.80	0	0.00	17.70	20	8,056	0.25%
2018/07/13	1	17.75	2	17.80	17.80	-1	8,103	-0.01%
2018/07/12	5	17.70	20	17.68	17.75	-15	8,122	-0.18%
2018/07/11	8	17.68	1	17.65	17.60	7	8,165	0.09%
2018/07/06	4	17.56	0	0.00	17.55	4	8,193	0.05%
2018/07/05	7	17.58	2	17.55	17.60	5	8,171	0.06%
2018/07/04	2	17.55	2	17.63	17.60	0	8,233	0.00%
2018/07/03	35	17.54	0	0.00	17.50	35	8,303	0.42%
2018/07/02	13	17.61	6	17.65	17.60	7	8,247	0.08%
2018/06/29	45	17.54	6	17.58	17.75	39	8,203	0.48%
2018/06/28	6	17.50	1	17.50	17.50	5	8,117	0.06%
2018/06/27	5	17.54	0	0.00	17.50	5	8,061	0.06%
2018/06/26	28	17.56	0	0.00	17.55	28	7,998	0.35%
2018/06/25	5	17.60	0	0.00	17.60	5	7,908	0.06%
2018/06/22	16	17.57	2	17.60	17.55	14	7,893	0.18%
2018/06/21	3	17.62	0	0.00	17.60	3	7,786	0.04%
2018/06/20	122	17.67	40	17.61	17.65	82	7,829	1.05%	大買/
2018/06/19	99	17.63	0	0.00	17.60	99	7,755	1.28%
2018/06/15	7	17.77	2	17.80	17.85	5	7,568	0.07%
2018/06/14	11	17.90	3	17.85	17.80	8	7,344	0.11%
2018/06/13	0	0.00	6	17.95	18.05	-6	7,274	-0.08%
2018/06/12	12	18.00	0	0.00	18.05	12	7,514	0.16%
2018/06/11	11.6	18.05	14.2	18.05	18.05	-2.6	7,448	-0.03%
2018/06/08	0.6	18.05	3.7	17.98	18.05	-3.1	7,394	-0.04%
2018/06/07	2	18.00	1	18.05	18.10	1	7,460	0.01%
2018/06/06	1.3	17.91	10	17.90	17.95	-8.8	7,347	-0.12%
2018/06/05	1	17.85	1	17.80	17.95	0	7,344	0.00%
2018/06/04	0	0.00	1	17.80	17.80	-1	7,283	-0.01%
2018/06/01	31	17.72	0	0.00	17.80	31	7,288	0.43%
2018/05/31	2	17.65	11	17.65	17.90	-9	7,237	-0.12%
2018/05/30	16	17.73	0	0.00	17.65	16	6,865	0.23%
2018/05/29	11	17.80	2	17.90	17.90	9	6,737	0.13%
2018/05/28	6	17.80	5	17.75	17.85	1	6,772	0.01%
2018/05/25	14	17.74	0	0.00	17.75	14	6,837	0.20%
2018/05/24	12.2	17.73	0	0.00	17.75	12.2	6,835	0.18%
2018/05/23	4	17.80	0	0.00	17.75	4	6,889	0.06%
2018/05/22	1.2	17.80	0.1	17.80	17.80	1.1	6,857	0.02%
2018/05/21	1	17.85	3	17.85	17.90	-2	6,942	-0.03%
2018/05/18	31	17.86	0	0.00	17.80	31	7,018	0.44%
2018/05/17	16.8	17.91	0	0.00	17.90	16.8	7,132	0.24%
2018/05/16	17	17.93	0	0.00	17.90	17	7,183	0.24%
2018/05/15	15	17.93	61	17.95	18.00	-46	7,410	-0.62%
2018/05/14	0	0.00	57	17.90	17.90	-57	7,812	-0.73%
2018/05/11	10	17.85	0	0.00	17.85	10	8,016	0.12%
2018/05/10	8	17.79	111	17.80	17.80	-103	8,184	-1.26%	大賣/鉅額交易
2018/05/09	2	17.75	0	0.00	17.75	2	8,278	0.02%
2018/05/08	9	17.78	1	17.75	17.80	8	8,549	0.09%
2018/05/07	2	17.80	0	0.00	17.75	2	8,590	0.02%
2018/05/04	42	17.88	0.3	17.80	17.80	41.8	8,630	0.48%
2018/05/03	17	17.93	0	0.00	17.90	17	8,633	0.20%
2018/05/02	6	17.97	3	17.98	18.00	3	8,694	0.03%
2018/04/30	3	17.87	12	17.90	17.95	-9	8,689	-0.10%
2018/04/27	1	17.80	11	17.85	17.85	-10	8,665	-0.12%
2018/04/26	1.6	17.80	2	17.80	17.85	-0.5	8,693	-0.01%
2018/04/25	2	17.65	0	0.00	17.80	2	8,686	0.02%
2018/04/24	1	17.80	4	17.75	17.75	-3	8,746	-0.03%
2018/04/23	0	0.00	2	17.80	17.80	-2	8,847	-0.02%
2018/04/20	0.5	17.80	2	17.80	17.75	-1.5	8,867	-0.02%
2018/04/19	5	17.81	0	0.00	17.85	5	8,890	0.06%
2018/04/18	1	17.70	5	17.70	17.75	-4	8,876	-0.05%
2018/04/17	31	17.63	3	17.63	17.75	28	8,923	0.31%
2018/04/16	0	17.75	0	0.00	17.75	0	8,924	0.00%
2018/04/12	4	17.74	0	0.00	17.80	4	9,163	0.04%
2018/04/11	2	17.73	6	17.75	17.75	-4	9,331	-0.04%
2018/04/10	36.5	17.66	12	17.80	17.80	24.5	9,366	0.26%
2018/04/03	20	17.45	3	17.48	17.50	17	9,303	0.18%
2018/04/02	2.2	17.58	6.1	17.56	17.55	-3.9	9,337	-0.04%
2018/03/31	6.1	17.60	9	17.55	17.60	-2.9	9,408	-0.03%
2018/03/30	0	0.00	101	17.50	17.60	-101	9,444	-1.07%	大賣/鉅額交易
2018/03/29	4	17.55	12	17.55	17.50	-8	9,405	-0.09%
2018/03/28	3	17.57	0	0.00	17.55	3	9,340	0.03%
2018/03/27	0	0.00	3	17.55	17.60	-3	9,378	-0.03%
2018/03/26	8	17.36	0	0.00	17.45	8	9,332	0.09%
2018/03/23	12	17.41	52	17.45	17.45	-40	9,329	-0.43%
2018/03/22	4	17.60	11	17.62	17.60	-7	9,279	-0.08%
2018/03/20	2	17.53	3	17.60	17.55	-1	9,377	-0.01%
2018/03/19	1	17.60	1	17.55	17.60	0	9,332	0.00%
2018/03/16	4	17.44	13.1	17.58	17.60	-9.1	9,311	-0.10%
2018/03/15	0	0.00	26.5	17.41	17.40	-26.5	9,048	-0.29%
2018/03/14	5	17.40	20	17.40	17.45	-15	9,037	-0.17%
2018/03/13	3	17.45	3	17.45	17.45	0	9,082	0.00%
2018/03/12	11	17.35	6	17.35	17.35	5	8,968	0.06%
2018/03/09	1.5	17.25	1	17.20	17.25	0.5	8,979	0.01%
2018/03/07	3	17.10	4	17.15	17.10	-1	9,156	-0.01%
2018/03/06	14	17.05	1	17.10	17.10	13	9,200	0.14%
2018/03/05	10	17.00	0	0.00	16.95	10	9,444	0.11%
2018/03/02	8	17.02	4	17.01	17.00	4	9,392	0.04%
2018/03/01	16	17.12	0	0.00	17.10	16	9,351	0.17%
2018/02/27	10	17.20	5	17.25	17.20	5	9,260	0.05%
2018/02/26	0	0.00	3	17.12	17.15	-3	9,153	-0.03%
2018/02/23	60	16.96	0	0.00	17.05	60	9,122	0.66%
2018/02/22	9	16.87	4	16.91	16.95	5	9,212	0.05%
2018/02/21	12	16.90	40.1	16.88	16.95	-28.1	9,319	-0.30%
2018/02/12	22	16.78	6	16.71	16.75	16	9,226	0.17%
2018/02/09	30	16.65	4	16.60	16.65	26	9,147	0.28%
2018/02/08	2	16.88	1	16.85	16.80	1	9,019	0.01%
2018/02/07	34	16.85	34	16.91	16.90	0	8,990	0.00%
2018/02/06	56	16.71	79	16.70	16.60	-23	8,789	-0.26%
2018/02/05	16	17.10	11	17.10	17.10	5	8,392	0.06%
2018/02/02	2	17.30	0	0.00	17.40	2	8,225	0.02%
2018/02/01	0	0.00	1.3	17.35	17.40	-1.3	8,124	-0.02%
2018/01/31	6	17.18	53	17.39	17.40	-47	8,104	-0.58%
2018/01/30	57	17.30	11.8	17.39	17.30	45.3	7,826	0.58%
2018/01/29	0	0.00	3	17.40	17.40	-3	7,743	-0.04%
2018/01/26	5	17.35	0	0.00	17.35	5	7,665	0.07%
2018/01/25	0	0.00	11.7	17.39	17.40	-11.7	7,627	-0.15%
2018/01/24	63	17.25	104	17.31	17.25	-41	7,529	-0.54%	大賣/
2018/01/23	1	17.30	5	17.36	17.40	-4	7,525	-0.05%
2018/01/22	43	17.34	0.1	17.40	17.40	42.9	7,520	0.57%
2018/01/19	3.2	17.40	5	17.41	17.45	-1.8	7,476	-0.02%
2018/01/18	5	17.47	88.2	17.51	17.50	-83.2	7,445	-1.12%
2018/01/17	2	17.43	15	17.45	17.50	-13	7,373	-0.18%
2018/01/16	589	17.40	12	17.35	17.40	577	7,316	7.89%	大買/鉅額交易
2018/01/15	28	17.25	31.1	17.32	17.35	-3.1	7,314	-0.04%
2018/01/12	11	17.25	9	17.23	17.30	2	7,354	0.03%
2018/01/11	54	17.20	35	17.20	17.25	19	7,314	0.26%
2018/01/10	22	17.25	40	17.25	17.30	-18	7,440	-0.24%
2018/01/09	6	17.25	2	17.25	17.30	4	7,418	0.05%
2018/01/08	24	17.26	17	17.28	17.30	7	7,430	0.09%
2018/01/05	540	17.05	6.1	17.03	17.15	534	7,285	7.33%	大買/鉅額交易
2018/01/04	87	16.95	1	16.95	16.95	86	7,233	1.19%
2018/01/03	2	16.80	2	16.90	16.90	0	7,272	0.00%
2018/01/02	500	16.80	0	0.00	16.85	500	7,223	6.92%	大買/鉅額交易