華南金 (2880)-玉山-高雄券商分點個股進出

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

華南金

(2880)

可現股當沖

股價
23.65
漲跌
▲0.25
漲幅
+1.07%
成交量
64,149張
產業
上市金融類股
1538人加入追蹤

立即追蹤
本地時間:14:30

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

華南金 (2880)籌碼相關－玉山-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-高雄券商分點個股進出
玉山-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	83.2	23.86	37.1	23.91	23.65	46	12,038	0.38%
2024/04/29	2.3	23.28	76.1	23.17	23.40	-73.8	11,047	-0.67%
2024/04/26	12	22.60	2	22.58	22.55	10	10,608	0.09%
2024/04/25	65.6	22.60	53	22.60	22.50	12.6	10,607	0.12%
2024/04/24	52	22.90	4	22.86	22.85	48	10,530	0.46%
2024/04/23	0	0.00	59	22.94	22.95	-59	10,765	-0.55%
2024/04/22	2	22.65	22.5	22.64	22.75	-20.5	10,871	-0.19%
2024/04/19	126.6	22.44	4.3	22.24	22.20	122.3	10,767	1.14%	大買/鉅額交易
2024/04/18	3.1	22.52	101	22.75	22.65	-97.9	10,495	-0.93%	大賣/
2024/04/17	112.2	22.37	1	22.45	22.45	111.2	10,422	1.07%	大買/鉅額交易
2024/04/16	27.9	22.49	21.2	22.55	22.40	6.7	10,148	0.07%
2024/04/15	0.7	22.94	10.4	22.95	22.95	-9.6	9,885	-0.10%
2024/04/12	119.7	23.05	150	22.90	23.00	-30.3	9,824	-0.31%	大買/大賣/
2024/04/11	6.5	23.07	7.7	23.15	23.20	-1.2	9,588	-0.01%
2024/04/10	0.1	23.16	0	0.00	23.15	0.1	9,512	0.00%
2024/04/09	5.5	23.08	8	23.11	23.20	-2.6	9,512	-0.03%
2024/04/08	2.5	22.96	64	23.08	23.10	-61.5	9,446	-0.65%
2024/04/03	2.2	23.04	100	22.85	22.85	-97.8	9,417	-1.04%
2024/04/02	5	23.09	2	23.20	23.20	3	9,368	0.03%
2024/04/01	1.1	23.19	0	23.10	23.20	1.1	9,412	0.01%
2024/03/29	24	23.09	111.3	23.15	23.15	-87.3	9,418	-0.93%	大賣/
2024/03/28	8.4	22.86	52.9	22.90	22.90	-44.5	9,127	-0.49%
2024/03/27	1.2	23.00	7.1	23.01	23.00	-5.9	9,025	-0.07%
2024/03/26	2	22.95	67.1	23.13	23.05	-65.1	9,034	-0.72%
2024/03/25	10.5	22.85	36.1	22.85	22.90	-25.6	8,974	-0.29%
2024/03/22	5.4	22.91	1	22.95	22.95	4.4	8,953	0.05%
2024/03/21	5.3	22.86	26.3	22.95	23.00	-21	8,805	-0.24%
2024/03/20	128.4	22.60	21	22.56	22.55	107.4	8,693	1.23%	大買/鉅額交易
2024/03/19	15.6	22.91	15.2	22.83	22.80	0.4	8,611	0.00%
2024/03/18	1.5	23.08	7.1	22.94	22.95	-5.6	8,441	-0.07%
2024/03/15	6.7	22.78	26.7	22.91	23.00	-19.9	8,256	-0.24%
2024/03/14	29.3	22.65	14.4	22.68	22.80	14.9	7,861	0.19%
2024/03/13	1.3	22.01	52.2	22.00	22.15	-50.9	7,452	-0.68%
2024/03/12	1.1	22.00	1	22.05	22.05	0.1	7,346	0.00%
2024/03/11	10.1	22.05	2	22.07	22.00	8	7,352	0.11%
2024/03/08	4.1	21.97	14	21.93	22.00	-9.9	7,333	-0.13%
2024/03/07	2	21.90	7.4	21.81	21.85	-5.4	7,168	-0.07%
2024/03/06	0	0.00	5	21.79	21.80	-5	7,130	-0.07%
2024/03/05	30.3	21.70	20.7	21.72	21.70	9.5	7,926	0.12%
2024/03/04	4.1	21.76	0	0.00	21.75	4.1	7,954	0.05%
2024/03/01	2.1	21.95	16	21.90	21.85	-13.9	8,074	-0.17%
2024/02/29	43.5	21.90	3	21.87	22.00	40.5	8,180	0.49%
2024/02/27	0.1	21.74	0.1	21.75	21.85	0	8,013	0.00%
2024/02/26	26.2	21.64	0	0.00	21.60	26.2	7,956	0.33%
2024/02/23	0.5	21.70	0	0.00	21.75	0.5	7,966	0.01%
2024/02/22	4.5	21.75	2	21.80	21.70	2.5	8,148	0.03%
2024/02/21	6.1	21.76	0	0.00	21.80	6.1	8,156	0.07%
2024/02/20	5.7	21.81	3.3	21.83	21.85	2.4	8,256	0.03%
2024/02/19	1.2	21.85	2	21.90	21.90	-0.9	8,389	-0.01%
2024/02/16	15.1	21.70	0	0.00	21.75	15.1	8,616	0.17%
2024/02/15	10.5	21.71	0	0.00	21.75	10.5	8,605	0.12%
2024/02/05	7.4	21.85	0	0.00	21.75	7.4	8,515	0.09%
2024/02/02	5	21.86	7.3	21.84	21.90	-2.3	8,448	-0.03%
2024/02/01	0.1	21.80	1	21.85	21.85	-0.9	8,461	-0.01%
2024/01/31	1	21.60	0	0.00	21.60	1	8,431	0.01%
2024/01/30	2.3	21.64	11	21.65	21.50	-8.7	8,387	-0.10%
2024/01/29	0.1	21.72	0	21.70	21.75	0.1	8,452	0.00%
2024/01/26	1	21.50	1	21.65	21.65	0	8,481	0.00%
2024/01/25	1.1	21.36	0	0.00	21.40	1.1	8,491	0.01%
2024/01/24	6	21.36	1.8	21.42	21.40	4.2	8,466	0.05%
2024/01/23	21.5	21.25	14	21.25	21.35	7.5	8,485	0.09%
2024/01/22	3.7	21.29	0.4	21.33	21.25	3.3	8,592	0.04%
2024/01/19	23.5	21.12	0	0.00	21.20	23.5	8,570	0.27%
2024/01/18	10.1	21.15	1.2	21.16	21.10	8.9	8,609	0.10%
2024/01/17	29.1	21.21	9	21.19	21.05	20.1	8,642	0.23%
2024/01/16	12.7	21.53	3	21.55	21.45	9.7	8,394	0.12%
2024/01/15	5.4	21.98	1.2	21.99	21.85	4.1	8,238	0.05%
2024/01/12	0.8	22.06	4	22.06	22.00	-3.2	8,368	-0.04%
2024/01/11	105	22.10	1	22.15	22.10	104	8,423	1.23%	大買/鉅額交易
2024/01/10	1.2	21.96	1	22.00	21.95	0.1	8,392	0.00%
2024/01/09	2.2	21.99	4	22.05	21.95	-1.8	8,369	-0.02%
2024/01/08	0.5	22.12	3.1	22.18	22.20	-2.6	8,386	-0.03%
2024/01/05	5.3	22.04	3.1	22.05	22.05	2.3	8,390	0.03%
2024/01/04	3.1	22.03	1	22.05	22.00	2.1	8,524	0.02%
2024/01/03	161.5	22.14	0	0.00	22.00	161.5	8,763	1.84%	大買/鉅額交易
2024/01/02	0	22.25	0.2	22.30	22.35	-0.2	8,734	0.00%
2023/12/29	3.1	22.27	1.3	22.26	22.35	1.8	8,785	0.02%
2023/12/28	3.1	22.28	1.1	22.34	22.40	1.9	9,047	0.02%
2023/12/27	4.1	22.15	11	22.25	22.25	-6.9	9,000	-0.08%
2023/12/25	1.1	21.92	1	21.95	21.95	0.1	8,979	0.00%
2023/12/22	0	0.00	0	21.85	21.90	0	9,044	0.00%
2023/12/21	1	21.75	14.3	21.87	21.85	-13.3	9,195	-0.15%
2023/12/20	5.9	22.02	0.2	22.10	21.90	5.7	9,149	0.06%
2023/12/19	2.3	22.15	13	22.16	22.20	-10.7	9,049	-0.12%
2023/12/18	0	0.00	0.1	22.30	22.35	-0.1	9,185	0.00%
2023/12/15	22.3	22.39	27.5	22.30	22.25	-5.2	9,172	-0.06%
2023/12/14	3.1	22.38	28.7	22.39	22.40	-25.6	9,009	-0.28%
2023/12/13	0.5	22.14	0	0.00	22.20	0.5	8,829	0.01%
2023/12/12	3.1	22.18	8	22.24	22.20	-4.9	8,996	-0.05%
2023/12/11	2	22.10	6	22.18	22.20	-4	9,087	-0.04%
2023/12/08	0	0.00	0.1	22.00	22.10	-0.1	9,091	0.00%
2023/12/07	5	22.10	0	22.00	22.00	5	9,126	0.05%
2023/12/06	0	0.00	56.6	22.10	22.15	-56.6	9,160	-0.62%
2023/12/05	29.9	21.81	2.1	21.86	22.00	27.8	9,092	0.31%
2023/12/04	4.4	21.95	45.5	22.00	21.90	-41.1	9,084	-0.45%
2023/12/01	103.1	22.00	6.1	21.93	21.95	97	9,145	1.06%	大買/
2023/11/30	0	0.00	107.7	22.19	22.25	-107.7	9,118	-1.18%	大賣/鉅額交易
2023/11/29	50	22.05	12.1	22.15	22.05	38	8,298	0.46%
2023/11/28	2.2	22.02	64.4	22.09	22.10	-62.3	8,178	-0.76%
2023/11/27	65.5	21.89	13.3	21.96	21.85	52.3	8,488	0.62%
2023/11/24	0.1	21.75	1	21.75	21.90	-0.9	8,357	-0.01%
2023/11/23	0.2	21.79	2.3	21.73	21.80	-2.1	8,388	-0.02%
2023/11/22	20.3	21.70	2	21.67	21.80	18.3	8,363	0.22%
2023/11/21	0	0.00	4.3	21.76	21.85	-4.3	8,432	-0.05%
2023/11/20	50.9	21.50	52.9	21.59	21.60	-2	8,468	-0.02%
2023/11/17	30	21.50	82.4	21.62	21.60	-52.4	8,529	-0.61%
2023/11/16	21	21.35	2.4	21.44	21.50	18.7	8,413	0.22%
2023/11/15	0.3	21.22	55.7	21.29	21.45	-55.4	8,316	-0.67%
2023/11/14	0.4	20.95	1	21.00	21.00	-0.6	8,166	-0.01%
2023/11/13	0.1	20.90	1.3	20.95	20.95	-1.2	8,343	-0.01%
2023/11/10	1.1	20.81	0	0.00	20.90	1.1	8,559	0.01%
2023/11/09	4.1	20.68	1	20.80	20.75	3.1	8,701	0.04%
2023/11/08	5.4	20.80	1	20.90	20.85	4.4	8,821	0.05%
2023/11/07	0	20.90	0.2	20.90	20.90	-0.1	8,850	0.00%
2023/11/06	0.9	21.00	0.4	21.00	20.95	0.5	8,959	0.01%
2023/11/03	0.3	20.75	5	20.70	20.85	-4.7	8,904	-0.05%
2023/11/02	1	20.65	0	20.55	20.60	1	8,963	0.01%
2023/11/01	0.2	20.40	1	20.35	20.40	-0.8	8,986	-0.01%
2023/10/31	25.2	20.36	0	0.00	20.30	25.2	9,086	0.28%
2023/10/30	2.1	20.33	1.1	20.33	20.30	1	9,213	0.01%
2023/10/27	1.1	20.46	1	20.45	20.45	0.1	9,210	0.00%
2023/10/26	4.7	20.31	1	20.30	20.25	3.7	9,321	0.04%
2023/10/25	18.6	20.38	1.7	20.50	20.40	16.9	9,265	0.18%
2023/10/24	9	20.45	0	0.00	20.40	9	9,230	0.10%
2023/10/23	1.6	20.49	2	20.50	20.50	-0.4	9,231	0.00%
2023/10/20	10.8	20.50	0	0.00	20.50	10.8	9,209	0.12%
2023/10/19	1.2	20.71	0	0.00	20.75	1.2	9,104	0.01%
2023/10/18	4	20.79	7	20.86	20.80	-3	9,079	-0.03%
2023/10/17	8	20.92	0.1	20.95	20.95	8	9,086	0.09%
2023/10/16	1.2	20.96	2.1	21.00	21.00	-0.9	9,076	-0.01%
2023/10/13	1.4	21.06	0.1	21.10	20.95	1.2	9,080	0.01%
2023/10/12	2	21.12	24.1	21.09	21.20	-22.1	9,112	-0.24%
2023/10/11	0.1	20.82	1.5	20.89	21.00	-1.3	9,086	-0.01%
2023/10/06	0	0.00	0.1	20.41	20.55	-0.1	8,898	0.00%
2023/10/05	4.2	20.36	0	0.00	20.30	4.2	8,934	0.05%
2023/10/04	21.7	20.28	2	20.45	20.20	19.7	8,920	0.22%
2023/10/03	26.6	20.50	0	0.00	20.45	26.6	8,707	0.31%
2023/10/02	1.1	20.60	0.1	20.60	20.55	0.9	8,817	0.01%
2023/09/28	7	20.56	0	0.00	20.50	7	9,148	0.08%
2023/09/27	26.2	20.55	2	20.60	20.50	24.2	9,172	0.26%
2023/09/26	39.6	20.61	3.7	20.75	20.55	35.8	9,154	0.39%
2023/09/25	5.8	20.76	3.1	20.75	20.75	2.7	9,020	0.03%
2023/09/22	9	20.67	1.1	20.74	20.70	7.9	9,164	0.09%
2023/09/21	21.1	20.69	0	0.00	20.60	21.1	9,204	0.23%
2023/09/20	5.9	20.86	5	20.86	20.90	0.9	9,068	0.01%
2023/09/19	5.1	20.91	1.5	20.96	20.85	3.5	9,071	0.04%
2023/09/18	7.5	20.92	16	20.92	20.95	-8.5	9,082	-0.09%
2023/09/15	10.3	21.08	1	21.10	21.00	9.3	9,141	0.10%
2023/09/14	2.3	21.11	12.2	21.08	21.20	-9.9	9,011	-0.11%
2023/09/13	1.5	20.83	4	20.90	20.90	-2.5	8,930	-0.03%
2023/09/12	1.6	20.77	1.3	20.72	20.90	0.3	9,069	0.00%
2023/09/11	3.6	20.69	5	20.71	20.75	-1.4	9,029	-0.01%
2023/09/08	4	20.51	0.3	20.60	20.55	3.7	8,994	0.04%
2023/09/07	7.2	20.50	7.5	20.55	20.50	-0.4	9,070	0.00%
2023/09/06	11.4	20.55	4.1	20.65	20.50	7.3	9,038	0.08%
2023/09/05	4.8	20.74	0	0.00	20.65	4.8	9,004	0.05%
2023/09/04	5.6	20.71	0.1	20.70	20.70	5.5	9,002	0.06%
2023/09/01	1.2	20.66	0.2	20.75	20.60	1	9,050	0.01%
2023/08/31	16.3	20.61	9	20.73	20.50	7.3	9,070	0.08%
2023/08/30	4.4	20.88	0	0.00	20.85	4.4	8,620	0.05%
2023/08/29	9.4	20.72	0	0.00	20.70	9.4	8,741	0.11%
2023/08/28	4.3	20.69	0.1	20.85	20.80	4.2	8,757	0.05%
2023/08/25	15.1	20.63	1.7	20.64	20.60	13.4	9,983	0.13%
2023/08/24	15	20.71	2.8	20.68	20.70	12.2	10,088	0.12%
2023/08/23	11.3	20.84	0.5	20.95	20.80	10.8	10,050	0.11%
2023/08/22	4.1	20.94	2	20.95	20.90	2.1	10,047	0.02%
2023/08/21	40.8	20.86	37	20.88	20.90	3.8	10,108	0.04%
2023/08/18	9.4	20.87	0	0.00	20.80	9.4	10,119	0.09%
2023/08/17	16.7	20.87	0	0.00	20.85	16.7	10,146	0.16%
2023/08/16	43.4	21.67	1	21.70	21.60	42.4	10,018	0.42%
2023/08/15	5.5	22.01	0	0.00	21.90	5.5	9,945	0.06%
2023/08/14	22.4	22.20	10.4	22.15	22.15	12	9,949	0.12%
2023/08/11	3.1	22.32	6	22.40	22.30	-2.9	10,042	-0.03%
2023/08/10	0.5	22.45	14	22.33	22.30	-13.6	10,069	-0.13%
2023/08/09	0	0.00	51.6	22.23	22.30	-51.6	10,027	-0.51%
2023/08/08	3.2	22.15	0	0.00	22.10	3.2	10,034	0.03%
2023/08/07	6	22.28	4	22.33	22.25	2	9,991	0.02%
2023/08/04	0.3	22.28	3.3	22.28	22.25	-3	10,055	-0.03%
2023/08/02	6.3	22.22	18	22.22	22.15	-11.7	10,028	-0.12%
2023/08/01	2	22.38	102.2	22.40	22.55	-100.2	9,979	-1.00%	大賣/
2023/07/31	2	22.25	10	22.33	22.25	-8	9,921	-0.08%
2023/07/28	7.4	22.20	5	22.24	22.20	2.4	9,898	0.02%
2023/07/27	0	0.00	9	22.25	22.30	-9	9,934	-0.09%
2023/07/26	0	0.00	6	22.20	22.20	-6	10,146	-0.06%
2023/07/25	0.5	22.05	13	22.06	22.10	-12.5	11,061	-0.11%
2023/07/24	4.4	21.94	0	0.00	21.90	4.4	11,060	0.04%
2023/07/21	1	22.15	0.8	22.25	22.10	0.2	11,092	0.00%
2023/07/20	0.7	22.25	5	22.20	22.25	-4.3	11,086	-0.04%
2023/07/19	7.1	22.07	0	0.00	22.10	7.1	11,039	0.06%
2023/07/18	3	22.15	3.2	22.15	22.15	-0.2	11,021	0.00%
2023/07/17	0.1	22.09	34	22.16	22.20	-33.9	11,000	-0.31%
2023/07/14	0.1	21.90	3	22.00	22.05	-2.9	10,992	-0.03%
2023/07/13	22.4	21.85	1	21.85	21.85	21.4	10,937	0.20%
2023/07/12	13.6	21.79	5	21.80	21.85	8.6	10,975	0.08%
2023/07/11	3.3	21.53	0	0.00	21.80	3.3	10,956	0.03%
2023/07/10	6.6	21.44	27	21.58	21.40	-20.4	10,960	-0.19%
2023/07/07	15	21.42	17.6	21.50	21.40	-2.6	10,921	-0.02%
2023/07/06	38.8	21.70	3.1	21.69	21.60	35.7	10,801	0.33%
2023/07/05	21.6	22.01	1.2	22.03	22.00	20.4	10,449	0.20%
2023/07/04	1.1	22.10	5.5	22.10	22.05	-4.4	10,363	-0.04%
2023/07/03	8.2	22.14	2	22.18	22.10	6.2	10,402	0.06%
2023/06/30	101.3	22.10	0	0.00	22.20	101.3	10,462	0.97%	大買/鉅額交易
2023/06/29	3.5	22.15	52	22.30	22.15	-48.5	10,317	-0.47%
2023/06/28	3	22.20	0	0.00	22.15	3	10,277	0.03%
2023/06/27	2.2	22.20	2	22.23	22.20	0.2	10,251	0.00%
2023/06/26	2.9	22.28	1.1	22.30	22.25	1.8	10,263	0.02%
2023/06/21	102	22.25	3.3	22.37	22.35	98.7	10,281	0.96%	大買/
2023/06/20	6.8	22.24	0	0.00	22.25	6.8	10,383	0.07%
2023/06/19	2	22.20	100	22.20	22.35	-98	10,418	-0.94%
2023/06/16	6.4	22.24	7.3	22.30	22.20	-0.9	10,438	-0.01%
2023/06/15	13.6	22.35	8.6	22.40	22.40	5	10,337	0.05%
2023/06/14	3.3	22.37	0	0.00	22.45	3.3	10,473	0.03%
2023/06/13	0.2	22.36	110.1	22.40	22.45	-109.8	10,744	-1.02%	大賣/鉅額交易
2023/06/12	2.5	22.32	7.5	22.33	22.30	-5	10,905	-0.05%
2023/06/09	6.9	22.27	0.4	22.30	22.25	6.5	11,120	0.06%
2023/06/08	0.2	22.39	8	22.40	22.35	-7.8	11,180	-0.07%
2023/06/07	6.3	22.31	0	0.00	22.40	6.3	11,297	0.06%
2023/06/06	0.2	22.40	1	22.50	22.35	-0.9	11,312	-0.01%
2023/06/05	0.8	22.49	21.1	22.36	22.40	-20.3	11,368	-0.18%
2023/06/02	2.7	22.23	21.3	22.34	22.30	-18.6	11,361	-0.16%
2023/06/01	8	22.24	1	22.30	22.20	7	11,280	0.06%
2023/05/31	3.2	22.22	1.1	22.25	22.25	2.1	11,234	0.02%
2023/05/30	101	22.23	3.9	22.30	22.25	97.1	10,021	0.97%	大買/
2023/05/29	9	22.22	16.2	22.24	22.20	-7.2	10,002	-0.07%
2023/05/26	3	22.27	1.1	22.35	22.25	2	9,945	0.02%
2023/05/25	11.5	22.33	2	22.35	22.30	9.5	9,922	0.10%
2023/05/24	0.1	22.59	12	22.60	22.55	-11.9	9,900	-0.12%
2023/05/23	10.3	22.55	23.1	22.66	22.65	-12.8	9,887	-0.13%
2023/05/22	10.7	22.66	9	22.66	22.65	1.7	9,796	0.02%
2023/05/19	0.1	22.50	4.1	22.58	22.75	-4	9,738	-0.04%
2023/05/18	1	22.40	152.3	22.50	22.55	-151.3	9,576	-1.58%	大賣/鉅額交易
2023/05/17	0.4	22.40	13	22.47	22.35	-12.6	9,499	-0.13%
2023/05/16	3.3	22.05	1	22.00	22.10	2.3	9,301	0.02%
2023/05/15	3.6	21.82	20	21.90	21.95	-16.4	9,289	-0.18%
2023/05/12	2.3	21.91	0	0.00	21.90	2.3	9,310	0.02%
2023/05/11	22.5	22.12	0	22.20	22.10	22.4	9,303	0.24%
2023/05/10	3.1	22.09	3.2	22.12	22.20	-0.1	9,272	0.00%
2023/05/09	11.4	22.00	12.1	22.00	22.05	-0.8	9,211	-0.01%
2023/05/08	1	21.90	1	22.05	22.00	0	9,272	0.00%
2023/05/05	9.8	21.99	11.1	22.00	22.00	-1.3	9,200	-0.01%
2023/05/04	1.1	22.00	2.1	21.97	21.95	-1	9,216	-0.01%
2023/05/03	57.7	21.85	201.6	21.85	21.85	-143.8	9,195	-1.56%	大賣/鉅額交易
2023/05/02	131.1	21.84	55.4	21.85	21.90	75.6	9,429	0.80%	大買/
2023/04/28	95.5	21.86	48.1	21.90	21.90	47.4	9,633	0.49%
2023/04/27	2.2	22.83	0	22.90	22.80	2.2	8,832	0.02%
2023/04/26	0	22.90	0.8	22.85	22.95	-0.7	8,896	-0.01%
2023/04/25	5.6	22.82	0	0.00	22.80	5.6	8,962	0.06%
2023/04/24	1.9	22.79	0	0.00	22.85	1.9	9,083	0.02%
2023/04/21	4.6	22.71	18	22.79	22.80	-13.4	9,307	-0.14%
2023/04/20	100.9	22.73	2.1	22.80	22.75	98.9	9,398	1.05%
2023/04/19	4.1	22.75	1.2	22.83	22.80	2.9	9,707	0.03%
2023/04/18	0.2	22.70	3	22.70	22.70	-2.8	9,668	-0.03%
2023/04/17	0.4	22.79	4	22.75	22.70	-3.6	9,663	-0.04%
2023/04/14	0.5	22.74	17	22.80	22.80	-16.5	9,598	-0.17%
2023/04/13	0	22.65	1.6	22.68	22.70	-1.6	9,682	-0.02%
2023/04/12	0.2	22.67	0	0.00	22.55	0.2	9,657	0.00%
2023/04/11	1.1	22.52	0	0.00	22.65	1.1	9,705	0.01%
2023/04/10	1.6	22.54	0	0.00	22.50	1.6	9,680	0.02%
2023/04/07	1.1	22.36	4	22.45	22.45	-2.9	9,662	-0.03%
2023/04/06	2.9	22.31	0	0.00	22.50	2.9	9,663	0.03%
2023/03/31	0	22.40	1	22.40	22.35	-1	9,602	-0.01%
2023/03/30	5.4	22.20	1	22.30	22.20	4.4	9,499	0.05%
2023/03/29	1.2	22.21	15	22.25	22.30	-13.8	9,525	-0.14%
2023/03/28	0	22.20	0	0.00	22.15	0	9,641	0.00%
2023/03/27	6.6	22.08	0	0.00	22.10	6.6	9,761	0.07%
2023/03/24	0.3	22.05	0	22.05	22.10	0.3	9,921	0.00%
2023/03/23	1.3	21.97	2	22.00	22.05	-0.7	9,859	-0.01%
2023/03/22	3.8	21.93	2.3	21.97	22.05	1.6	9,783	0.02%
2023/03/21	2.2	21.69	0.1	21.82	21.75	2.1	9,835	0.02%
2023/03/20	8.8	21.49	1.2	21.33	21.45	7.6	9,787	0.08%
2023/03/17	18.1	21.58	10	21.55	21.65	8.1	9,778	0.08%
2023/03/16	21	21.58	12.5	21.59	21.55	8.5	9,654	0.09%
2023/03/15	16.8	22.05	0	0.00	21.95	16.8	9,537	0.18%
2023/03/14	27.3	22.24	3.1	22.20	22.15	24.2	9,431	0.26%
2023/03/13	8.3	22.39	30.3	22.50	22.50	-22	9,221	-0.24%
2023/03/10	11.1	22.64	0	0.00	22.60	11.1	9,132	0.12%
2023/03/09	3.6	22.84	0	0.00	22.80	3.6	9,110	0.04%
2023/03/08	3.6	22.90	0	0.00	22.90	3.6	9,380	0.04%
2023/03/07	2.2	22.98	26.2	23.04	23.05	-24	9,353	-0.26%
2023/03/06	2	22.89	3	22.97	22.90	-1	9,487	-0.01%
2023/03/03	5.4	22.76	0.1	22.75	22.75	5.3	9,570	0.05%
2023/03/02	14.8	22.74	0	0.00	22.75	14.8	9,626	0.15%
2023/03/01	3.6	22.79	2.2	22.90	22.85	1.4	9,629	0.01%
2023/02/24	4.1	22.90	1.1	22.95	22.85	3	9,437	0.03%
2023/02/23	1.4	22.95	4.7	23.04	22.95	-3.4	9,392	-0.04%
2023/02/22	0.2	22.84	28.2	22.87	22.95	-28	9,382	-0.30%
2023/02/21	18.3	22.80	2	22.85	22.85	16.3	9,365	0.17%
2023/02/20	13.4	22.96	13.2	22.99	23.00	0.3	9,470	0.00%
2023/02/17	1.3	22.90	3.1	22.88	22.90	-1.8	9,558	-0.02%
2023/02/16	2.1	22.85	2.1	22.92	22.80	-0.1	9,756	0.00%
2023/02/15	14.3	22.80	0.2	22.85	22.75	14.1	9,975	0.14%
2023/02/14	10	22.85	20.1	22.89	23.00	-10.1	9,927	-0.10%
2023/02/13	7.3	22.63	2	22.65	22.75	5.3	9,939	0.05%
2023/02/10	19.3	22.59	3	22.70	22.70	16.3	9,897	0.16%
2023/02/09	14.5	22.56	1	22.55	22.55	13.5	9,857	0.14%
2023/02/08	11	22.60	0	0.00	22.60	11	9,868	0.11%
2023/02/07	5.5	22.65	0	0.00	22.60	5.5	9,878	0.06%
2023/02/06	19	22.65	2	22.75	22.60	17	9,844	0.17%
2023/02/03	15.2	22.76	2	22.85	22.75	13.2	9,790	0.13%
2023/02/02	3.2	22.80	4	22.85	22.80	-0.8	9,861	-0.01%
2023/02/01	12.1	22.81	2	22.85	22.90	10.1	9,863	0.10%
2023/01/31	17.7	22.97	3	22.90	22.75	14.7	9,935	0.15%
2023/01/30	17.8	22.90	42.4	23.28	23.40	-24.7	9,757	-0.25%
2023/01/17	3.1	22.99	0	0.00	22.95	3.1	9,472	0.03%
2023/01/16	0.3	23.00	16	23.12	23.20	-15.7	9,417	-0.17%
2023/01/13	4.2	22.81	5.1	22.84	22.80	-0.9	9,417	-0.01%
2023/01/12	10.3	22.98	1.2	22.95	22.85	9.1	9,548	0.10%
2023/01/11	3.6	23.30	52.5	23.35	23.20	-49	9,506	-0.51%
2023/01/10	3.9	23.28	7.1	23.44	23.50	-3.2	9,402	-0.03%
2023/01/09	0.5	23.13	162.5	23.31	23.40	-162	9,458	-1.71%	大賣/鉅額交易
2023/01/06	2.6	22.73	1.1	22.75	22.80	1.6	9,312	0.02%
2023/01/05	6	22.73	3.3	22.74	22.65	2.8	9,545	0.03%
2023/01/04	3.3	22.58	28.1	22.67	22.65	-24.7	9,605	-0.26%
2023/01/03	4.3	22.40	44	22.69	22.70	-39.7	9,796	-0.41%
2022/12/30	0.2	22.45	5	22.55	22.45	-4.9	9,725	-0.05%
2022/12/29	3.1	22.24	10	22.23	22.30	-6.9	9,801	-0.07%
2022/12/28	7.2	22.51	0.4	22.60	22.45	6.8	9,787	0.07%
2022/12/27	0.2	22.60	6.1	22.65	22.70	-5.9	9,878	-0.06%
2022/12/26	1.3	22.61	8	22.57	22.60	-6.7	10,009	-0.07%
2022/12/23	5.2	22.55	0	22.60	22.50	5.2	10,149	0.05%
2022/12/22	10	22.76	10	22.75	22.75	0	10,289	0.00%
2022/12/21	4.2	22.71	0	22.70	22.65	4.2	10,575	0.04%
2022/12/20	78.6	22.88	6	22.88	22.80	72.6	10,693	0.68%
2022/12/19	1.1	22.50	1.6	22.59	22.85	-0.6	10,666	-0.01%
2022/12/16	0.6	22.58	0	0.00	22.65	0.6	10,580	0.01%
2022/12/15	0.3	22.68	0	0.00	22.70	0.3	10,575	0.00%
2022/12/14	0.2	22.60	2.4	22.65	22.70	-2.2	10,663	-0.02%
2022/12/13	30.4	22.51	25.1	22.30	22.35	5.4	10,604	0.05%
2022/12/12	1.8	22.60	0	22.55	22.70	1.8	10,535	0.02%
2022/12/09	5.6	22.56	1	22.65	22.65	4.6	10,887	0.04%
2022/12/08	1.3	22.50	4.1	22.50	22.55	-2.7	10,891	-0.03%
2022/12/07	0	0.00	20.1	22.62	22.60	-20.1	10,969	-0.18%
2022/12/06	24.1	22.30	1	22.35	22.05	23	10,870	0.21%
2022/12/05	6.4	22.31	0	0.00	22.25	6.4	10,831	0.06%
2022/12/02	6.1	22.49	1	22.55	22.40	5.1	10,830	0.05%
2022/12/01	6.3	22.72	40.4	22.66	22.80	-34	10,914	-0.31%
2022/11/30	1.1	22.50	4	22.58	22.70	-2.9	10,886	-0.03%
2022/11/29	0	22.35	1.1	22.35	22.35	-1	10,564	-0.01%
2022/11/28	14.8	21.96	5	22.20	22.05	9.8	10,557	0.09%
2022/11/25	0.7	22.38	0	0.00	22.25	0.7	10,528	0.01%
2022/11/24	6.3	22.21	5.1	22.25	22.35	1.2	10,496	0.01%
2022/11/23	16	22.05	7.1	22.16	22.00	8.9	10,513	0.08%
2022/11/22	0.6	22.00	0	0.00	21.95	0.6	10,544	0.01%
2022/11/21	2.4	21.59	3.1	21.74	21.80	-0.6	10,534	-0.01%
2022/11/18	5.8	21.74	3	21.73	21.70	2.8	10,464	0.03%
2022/11/17	11.3	21.85	0	22.05	21.95	11.3	10,427	0.11%
2022/11/16	3.3	22.12	7	22.25	22.05	-3.7	10,485	-0.04%
2022/11/15	0.2	22.22	2.3	22.39	22.35	-2.1	10,420	-0.02%
2022/11/14	34.9	22.19	3	22.30	22.25	31.9	10,356	0.31%
2022/11/11	0	22.15	3	22.10	22.25	-3	10,158	-0.03%
2022/11/10	2.8	21.76	2	21.70	21.60	0.8	10,015	0.01%
2022/11/09	0.1	21.79	2.4	21.80	21.85	-2.3	10,054	-0.02%
2022/11/08	3.2	21.53	1.1	21.60	21.60	2.1	10,101	0.02%
2022/11/07	2.6	21.32	0	0.00	21.40	2.6	10,256	0.03%
2022/11/04	0.2	20.82	3	21.05	21.30	-2.8	10,652	-0.03%
2022/11/03	1.5	20.89	1	20.85	20.85	0.5	11,339	0.00%
2022/11/02	3.3	21.19	0	0.00	21.10	3.3	11,642	0.03%
2022/11/01	0.2	21.26	0.1	21.30	21.40	0.1	11,798	0.00%
2022/10/31	1.6	21.12	1	21.15	21.05	0.6	11,907	0.00%
2022/10/28	0.3	21.15	0	0.00	21.05	0.3	11,889	0.00%
2022/10/27	0.2	21.37	0	0.00	21.15	0.2	11,929	0.00%
2022/10/26	0.1	21.23	10	21.26	21.20	-9.9	11,905	-0.08%
2022/10/25	1.8	20.89	22.1	20.84	21.10	-20.3	11,906	-0.17%
2022/10/24	37.3	20.90	2	21.00	20.80	35.3	11,924	0.30%
2022/10/21	15.3	20.85	5	20.61	20.80	10.3	11,941	0.09%
2022/10/20	5.3	20.10	4.2	20.28	20.40	1.1	11,971	0.01%
2022/10/19	59.8	20.53	1	20.65	20.30	58.8	11,752	0.50%
2022/10/18	7.2	20.49	11	20.51	20.55	-3.8	11,730	-0.03%
2022/10/17	25.9	20.43	6	20.51	20.45	19.9	11,714	0.17%
2022/10/14	25.8	20.87	9	20.85	20.80	16.8	11,648	0.14%
2022/10/13	23	21.14	9.3	20.97	20.80	13.7	11,588	0.12%
2022/10/12	9.2	21.62	4	21.69	21.60	5.2	11,377	0.05%
2022/10/11	40.8	21.60	2	21.50	21.50	38.8	11,351	0.34%
2022/10/07	4.3	22.08	0	0.00	22.00	4.3	11,329	0.04%
2022/10/06	5.3	22.18	2	22.28	22.30	3.3	11,316	0.03%
2022/10/05	12	22.20	1.3	22.21	22.10	10.7	11,381	0.09%
2022/10/04	8.1	22.12	15.1	22.11	22.25	-7	11,423	-0.06%
2022/10/03	5.6	22.07	1	22.05	22.05	4.6	11,352	0.04%
2022/09/30	11.3	22.25	0	22.35	22.25	11.3	11,278	0.10%
2022/09/29	0.1	22.49	1	22.55	22.50	-0.9	11,213	-0.01%
2022/09/28	8.8	22.33	26	22.25	22.45	-17.2	11,165	-0.15%
2022/09/27	4.2	22.48	3	22.42	22.50	1.2	10,951	0.01%
2022/09/26	13.9	22.56	9	22.53	22.55	4.9	10,916	0.05%
2022/09/23	1.7	22.85	4	22.90	22.80	-2.3	10,906	-0.02%
2022/09/22	31.4	22.78	19.2	22.72	22.80	12.3	10,989	0.11%
2022/09/21	4	23.10	0.1	23.15	23.05	3.8	10,889	0.04%
2022/09/20	0.3	23.22	2.1	23.18	23.15	-1.8	10,823	-0.02%
2022/09/19	3.2	23.27	0	23.20	23.10	3.2	10,861	0.03%
2022/09/16	4.2	23.05	4.1	23.34	23.40	0.2	10,897	0.00%
2022/09/15	2.8	22.97	6.1	23.07	23.10	-3.3	10,618	-0.03%
2022/09/14	13.9	22.95	7.1	22.99	22.90	6.9	10,586	0.06%
2022/09/13	11.8	23.31	3	23.30	23.20	8.7	10,705	0.08%
2022/09/12	13.9	23.15	8.3	23.22	23.25	5.6	10,856	0.05%
2022/09/08	6.5	22.86	1.7	23.04	23.00	4.8	10,992	0.04%
2022/09/07	3.5	22.84	0	0.00	22.80	3.5	11,111	0.03%
2022/09/06	2	23.10	6	23.08	23.20	-4	11,126	-0.04%
2022/09/05	2.6	22.84	1	22.90	22.95	1.6	11,106	0.01%
2022/09/02	6.6	22.81	0.6	22.90	22.75	6	11,255	0.05%
2022/09/01	15.3	22.84	0	0.00	22.85	15.3	11,220	0.14%
2022/08/31	0.1	23.25	2	23.13	23.25	-1.9	11,099	-0.02%
2022/08/30	2	22.85	1	23.10	23.00	1	11,025	0.01%
2022/08/29	3.1	22.92	0	0.00	22.95	3.1	10,973	0.03%
2022/08/26	1.2	23.20	0.6	23.15	23.20	0.6	10,937	0.01%
2022/08/25	10.6	23.10	2	23.13	23.15	8.6	10,978	0.08%
2022/08/24	4.6	22.88	0	0.00	22.85	4.6	11,046	0.04%
2022/08/23	7.2	22.92	3	22.95	22.90	4.2	11,387	0.04%
2022/08/22	7.5	23.14	0.9	23.25	23.20	6.6	11,472	0.06%
2022/08/19	4.4	23.33	0.2	23.35	23.35	4.3	11,564	0.04%
2022/08/18	14.4	23.46	0	0.00	23.45	14.4	11,625	0.12%
2022/08/17	4.9	23.53	4.4	23.57	23.60	0.5	11,800	0.00%
2022/08/16	5.1	23.58	0.1	23.55	23.55	5	11,829	0.04%
2022/08/15	12.6	23.60	3.1	23.55	23.60	9.5	11,918	0.08%
2022/08/12	1.3	23.56	3.2	23.55	23.60	-1.9	12,000	-0.02%
2022/08/11	44	23.27	12	23.33	23.40	32	12,096	0.26%
2022/08/10	27.7	24.31	10	24.29	24.35	17.7	11,935	0.15%
2022/08/09	10.5	23.89	13.3	23.82	23.90	-2.8	11,262	-0.02%
2022/08/08	24.3	23.44	6.1	23.46	23.50	18.2	11,028	0.16%
2022/08/05	9.5	23.17	6.1	23.28	23.30	3.4	11,019	0.03%
2022/08/04	64.2	23.05	2.3	23.07	22.95	61.9	11,111	0.56%
2022/08/03	26.1	22.95	0	0.00	23.00	26.1	11,125	0.23%
2022/08/02	104.2	23.00	0	0.00	23.10	104.2	11,197	0.93%	大買/鉅額交易
2022/08/01	6.3	23.25	2	23.25	23.25	4.3	11,344	0.04%
2022/07/29	6.6	22.99	1	23.20	23.10	5.6	11,403	0.05%
2022/07/28	0.6	23.05	1.1	23.00	23.05	-0.5	11,334	0.00%
2022/07/27	0.1	22.61	4	22.66	22.80	-3.9	11,227	-0.03%
2022/07/26	0.1	22.35	0	0.00	22.35	0.1	11,148	0.00%
2022/07/25	0.9	22.24	6.1	22.30	22.35	-5.3	11,188	-0.05%
2022/07/22	14.1	21.98	0	0.00	22.15	14.1	11,362	0.12%
2022/07/21	1.5	21.84	1	21.80	22.10	0.5	11,500	0.00%
2022/07/20	19.2	21.98	0	0.00	21.70	19.2	11,645	0.17%
2022/07/19	1.1	21.76	10	21.85	21.75	-8.9	11,751	-0.08%
2022/07/18	1.1	21.61	3	21.65	21.75	-1.9	11,891	-0.02%
2022/07/15	77.8	21.51	5	21.60	21.45	72.8	12,051	0.60%
2022/07/14	0.2	22.00	1	21.95	21.95	-0.8	11,957	-0.01%
2022/07/13	15	21.88	12	21.89	22.00	3	12,006	0.02%
2022/07/12	23	21.46	10.3	21.55	21.40	12.7	12,138	0.10%
2022/07/11	19.5	21.93	10	21.90	21.85	9.5	12,138	0.08%
2022/07/08	5	22.20	0	0.00	22.15	5	12,347	0.04%
2022/07/07	2.6	22.10	20.4	22.03	22.10	-17.8	12,433	-0.14%
2022/07/06	18.3	22.32	4.2	22.25	22.10	14.1	12,479	0.11%
2022/07/05	1.8	22.56	8	22.67	22.65	-6.2	12,597	-0.05%
2022/07/04	4.2	22.39	15	22.46	22.40	-10.8	12,655	-0.08%
2022/07/01	12.1	22.45	14	22.51	22.40	-1.9	12,965	-0.01%
2022/06/30	6.1	22.68	5.1	22.61	22.60	1	13,150	0.01%
2022/06/29	2	22.98	14	23.02	23.00	-12	13,125	-0.09%
2022/06/28	5.2	23.17	4	23.18	23.20	1.2	13,306	0.01%
2022/06/27	2.1	23.21	9	23.33	23.15	-6.9	13,520	-0.05%
2022/06/24	7	23.06	3	23.23	23.15	4	13,498	0.03%
2022/06/23	2	23.00	113	23.06	22.95	-111	13,480	-0.82%	大賣/鉅額交易
2022/06/22	3.4	22.80	3	22.92	22.85	0.4	13,471	0.00%
2022/06/21	0.5	23.00	5.2	22.75	23.05	-4.8	13,560	-0.04%
2022/06/20	16.2	22.37	3	22.72	22.25	13.2	13,523	0.10%
2022/06/17	12.5	22.59	3	22.65	22.65	9.5	13,356	0.07%
2022/06/16	34.4	23.19	53	23.35	22.90	-18.6	13,196	-0.14%
2022/06/15	87.7	23.07	1	23.20	23.05	86.7	13,302	0.65%
2022/06/14	2	22.85	7	22.82	23.05	-5	13,482	-0.04%
2022/06/13	57.2	22.69	4.1	22.79	22.75	53	13,591	0.39%
2022/06/10	16.5	23.23	1	23.25	23.20	15.5	13,495	0.11%
2022/06/09	12.3	23.36	0.3	23.35	23.45	12	13,551	0.09%
2022/06/08	0.1	23.45	10.3	23.40	23.45	-10.1	13,584	-0.07%
2022/06/07	1.1	23.26	0	0.00	23.25	1.1	13,725	0.01%
2022/06/06	1.1	23.53	31	23.48	23.50	-29.9	13,886	-0.22%
2022/06/02	6	23.31	5	23.33	23.45	1	14,224	0.01%
2022/06/01	3	23.65	17	23.63	23.45	-14	14,595	-0.10%
2022/05/31	33	23.75	2	23.80	23.80	31	14,638	0.21%
2022/05/30	1	23.80	9.9	23.84	23.95	-8.9	14,318	-0.06%
2022/05/27	1	23.20	15	23.50	23.60	-14	14,332	-0.10%
2022/05/26	1.1	23.15	2.1	23.25	23.15	-1	14,417	-0.01%
2022/05/25	2.1	23.04	6	23.15	23.20	-3.9	14,590	-0.03%
2022/05/24	19.2	22.94	4	22.99	22.90	15.2	14,713	0.10%
2022/05/23	14.2	22.71	4	22.90	22.85	10.2	14,608	0.07%
2022/05/20	1	22.45	3	22.60	22.70	-2	14,686	-0.01%
2022/05/19	25.2	22.41	4	22.38	22.40	21.2	14,552	0.15%
2022/05/18	2.6	22.66	10.4	22.61	22.90	-7.8	14,313	-0.05%
2022/05/17	3	21.97	3	21.97	22.00	0	14,125	0.00%
2022/05/16	2.7	21.97	1.5	22.07	21.90	1.2	14,122	0.01%
2022/05/13	9.9	21.86	10.3	21.92	21.90	-0.4	14,073	0.00%
2022/05/12	44.4	22.09	5	21.96	21.80	39.4	14,082	0.28%
2022/05/11	5	22.24	1	22.25	22.35	4	13,909	0.03%
2022/05/10	14.2	22.06	8	22.36	22.35	6.2	13,929	0.04%
2022/05/09	115.1	22.22	13	22.23	22.20	102.1	14,031	0.73%	大買/鉅額交易
2022/05/06	34.7	22.73	5	22.74	22.85	29.7	14,106	0.21%
2022/05/05	5.8	23.25	6	23.35	23.15	-0.2	14,232	0.00%
2022/05/04	4.2	23.42	3.2	23.53	23.40	1	14,222	0.01%
2022/05/03	10	23.50	5	23.50	23.45	5	14,444	0.03%
2022/04/29	8	23.60	6.2	23.71	23.75	1.8	14,605	0.01%
2022/04/28	10.4	23.29	5	23.36	23.50	5.4	14,821	0.04%
2022/04/27	60.9	23.62	5	23.58	23.45	55.9	14,698	0.38%
2022/04/26	18.2	23.78	12	23.72	23.85	6.2	14,591	0.04%
2022/04/25	19.1	23.11	10.3	23.13	23.15	8.8	14,463	0.06%
2022/04/22	6.2	23.17	14.1	23.45	23.65	-7.9	14,406	-0.05%
2022/04/21	20.1	23.42	0.4	23.40	23.40	19.7	14,478	0.14%
2022/04/20	8.1	23.57	8.2	23.57	23.90	0	14,506	0.00%
2022/04/19	6.2	23.65	7	23.78	23.60	-0.8	14,591	-0.01%
2022/04/18	15.4	23.57	65.2	23.38	23.55	-49.8	14,840	-0.34%
2022/04/15	21.6	24.21	8.1	24.34	24.25	13.5	14,736	0.09%
2022/04/14	20.8	24.66	4.6	24.56	24.40	16.2	14,804	0.11%
2022/04/13	4	24.95	17	25.06	25.10	-13	14,646	-0.09%
2022/04/12	13.2	24.86	4	24.91	24.90	9.2	14,592	0.06%
2022/04/11	23.6	25.20	24	25.26	25.05	-0.5	14,518	0.00%
2022/04/08	3.2	24.83	23	24.95	25.10	-19.8	14,398	-0.14%
2022/04/07	67.6	25.05	29.6	25.04	24.60	38	14,322	0.27%
2022/04/06	26	24.83	28.2	24.93	25.20	-2.2	13,996	-0.02%
2022/04/01	25.4	24.14	27.3	24.39	24.40	-1.9	13,831	-0.01%
2022/03/31	3.5	24.31	81.7	24.37	24.35	-78.3	13,738	-0.57%
2022/03/30	2	23.82	13.1	23.88	23.90	-11.1	13,523	-0.08%
2022/03/29	21.8	23.49	0	23.55	23.45	21.8	13,300	0.16%
2022/03/28	4	23.38	0.4	23.55	23.60	3.6	13,273	0.03%
2022/03/25	20.9	23.58	0	0.00	23.65	20.9	13,233	0.16%
2022/03/24	43.5	23.66	27	23.70	23.80	16.5	13,237	0.12%
2022/03/23	3.5	23.49	8.1	23.62	23.80	-4.6	13,200	-0.03%
2022/03/22	2.1	23.20	1	23.30	23.35	1.1	13,010	0.01%
2022/03/21	4.1	23.26	0.2	23.30	23.25	4	13,015	0.03%
2022/03/18	10	23.31	4	23.40	23.30	6	12,995	0.05%
2022/03/17	3	23.03	15.2	23.27	23.15	-12.2	12,807	-0.09%
2022/03/16	1.2	22.80	19.7	22.68	22.90	-18.4	12,580	-0.15%
2022/03/15	6.7	22.37	3	22.45	22.50	3.7	12,488	0.03%
2022/03/14	7.7	22.43	0	0.00	22.50	7.7	12,499	0.06%
2022/03/11	3	22.35	2	22.40	22.40	1	12,537	0.01%
2022/03/10	1.4	22.20	10	22.30	22.45	-8.6	12,579	-0.07%
2022/03/09	6.4	21.94	2.9	21.97	21.90	3.5	12,490	0.03%
2022/03/08	34.7	21.86	21.1	21.82	21.95	13.6	12,340	0.11%
2022/03/07	19.2	22.11	29.5	22.10	22.10	-10.4	12,050	-0.09%
2022/03/04	3.2	22.63	2	22.65	22.70	1.2	12,081	0.01%
2022/03/03	5.5	22.74	1	22.80	22.75	4.5	12,055	0.04%
2022/03/02	1.4	22.67	11	22.77	22.85	-9.6	12,185	-0.08%
2022/03/01	24.1	22.50	2	22.50	22.55	22.1	12,038	0.18%
2022/02/25	25.1	22.03	9	22.03	22.10	16.1	11,805	0.14%
2022/02/24	21.9	22.34	18.5	22.16	22.25	3.4	11,547	0.03%
2022/02/23	7	22.61	11	22.64	22.65	-4	11,253	-0.04%
2022/02/22	13.9	22.56	24.4	22.55	22.65	-10.5	11,348	-0.09%
2022/02/21	14	22.76	5	22.75	22.85	9	11,268	0.08%
2022/02/18	4.5	22.86	5	22.91	22.85	-0.6	11,336	0.00%
2022/02/17	1.1	22.95	17	22.96	23.00	-15.9	11,369	-0.14%
2022/02/16	1.3	22.98	8	22.93	22.90	-6.7	11,393	-0.06%
2022/02/15	3.3	22.88	20	22.87	22.80	-16.7	11,413	-0.15%
2022/02/14	10.3	22.83	0	0.00	22.85	10.3	11,401	0.09%
2022/02/11	2.1	23.10	7	23.14	23.20	-5	11,318	-0.04%
2022/02/10	12	23.02	18	23.03	23.20	-6	11,283	-0.05%
2022/02/09	5.3	23.01	8.6	23.02	23.10	-3.3	11,214	-0.03%
2022/02/08	3.2	22.74	33.7	22.71	22.85	-30.5	10,936	-0.28%
2022/02/07	11.3	22.29	3.6	22.15	22.25	7.7	10,705	0.07%
2022/01/26	7	21.89	3	21.92	21.85	4	10,425	0.04%
2022/01/25	12.1	21.54	84.6	21.51	21.70	-72.5	10,423	-0.70%
2022/01/24	9.2	21.66	19.6	21.70	21.85	-10.4	10,230	-0.10%
2022/01/21	79.6	21.98	29.3	22.03	21.95	50.3	10,129	0.50%
2022/01/20	8	22.20	9.2	22.22	22.30	-1.2	9,839	-0.01%
2022/01/19	1.1	22.40	8	22.44	22.40	-6.9	9,743	-0.07%
2022/01/18	5	22.45	39	22.49	22.55	-34	9,734	-0.35%
2022/01/17	7.3	22.44	7	22.42	22.45	0.4	9,626	0.00%
2022/01/14	21	22.55	9.8	22.59	22.50	11.2	9,461	0.12%
2022/01/13	22.4	22.41	13.1	22.53	22.60	9.3	9,286	0.10%
2022/01/12	7.1	22.17	5	22.21	22.35	2.1	9,075	0.02%
2022/01/11	40	22.07	213	22.20	22.20	-173	8,965	-1.93%	大賣/鉅額交易
2022/01/10	12.7	21.71	51.4	21.85	22.00	-38.7	8,682	-0.45%
2022/01/07	201.2	21.60	29.3	21.64	21.60	171.9	8,566	2.01%	大買/鉅額交易
2022/01/06	31	21.22	64.2	21.29	21.30	-33.2	8,414	-0.39%
2022/01/05	2.2	21.08	4.5	21.18	21.20	-2.3	8,343	-0.03%
2022/01/04	4.4	21.05	6	21.08	21.10	-1.6	8,421	-0.02%
2022/01/03	55.3	21.18	0	0.00	21.05	55.3	8,416	0.66%
2021/12/30	0	0.00	3	21.22	21.20	-3	8,390	-0.04%
2021/12/29	3.9	21.16	6.8	21.20	21.25	-2.9	8,526	-0.03%
2021/12/28	1	20.95	226.6	21.12	21.15	-225.6	8,505	-2.65%	大賣/鉅額交易
2021/12/27	2.3	20.91	5	20.95	20.95	-2.7	8,505	-0.03%
2021/12/24	7.6	20.92	1	20.90	20.95	6.6	8,742	0.08%
2021/12/23	0.2	20.95	1.1	20.90	20.95	-0.9	8,790	-0.01%
2021/12/22	8	20.85	0	0.00	20.85	8	8,956	0.09%
2021/12/21	7.1	20.85	3.2	20.90	20.90	3.9	9,031	0.04%
2021/12/20	10	20.78	3	20.80	20.80	7	9,052	0.08%
2021/12/17	2	20.85	4	20.91	21.00	-2	9,043	-0.02%
2021/12/16	8.2	20.83	5	20.85	20.80	3.2	9,053	0.03%
2021/12/15	9.8	20.82	0	0.00	20.80	9.8	9,468	0.10%
2021/12/14	7.1	20.85	5.6	20.91	20.95	1.5	9,842	0.01%
2021/12/13	12	21.03	3.3	21.08	21.05	8.7	10,125	0.09%
2021/12/10	7.4	21.01	1.4	21.04	21.00	6	10,328	0.06%
2021/12/09	1.3	20.91	6.1	21.00	21.00	-4.8	10,456	-0.05%
2021/12/08	4	20.81	2	20.90	20.90	2	10,635	0.02%
2021/12/07	45.5	20.75	2.1	20.66	20.80	43.4	10,683	0.41%
2021/12/06	2.3	20.63	2	20.73	20.70	0.3	10,698	0.00%
2021/12/03	12.1	20.64	0.1	20.65	20.60	12	10,788	0.11%
2021/12/02	0.5	20.55	20.6	20.48	20.55	-20.1	10,753	-0.19%
2021/12/01	5	20.55	8.2	20.54	20.60	-3.2	10,836	-0.03%
2021/11/30	7.2	20.36	2	20.58	20.20	5.2	10,988	0.05%
2021/11/29	5	20.45	13.4	20.44	20.45	-8.4	10,680	-0.08%
2021/11/26	52	20.60	3	20.57	20.55	49	10,784	0.45%
2021/11/25	3.2	20.76	2	20.83	20.85	1.2	10,914	0.01%
2021/11/24	1.5	20.82	2	20.90	20.80	-0.5	11,235	0.00%
2021/11/23	2.2	20.85	0.7	20.80	20.75	1.5	11,761	0.01%
2021/11/22	7	20.86	4	20.90	20.90	3	12,009	0.02%
2021/11/19	14.1	21.00	0	0.00	20.95	14.1	12,108	0.12%
2021/11/18	4	21.20	5	21.20	21.20	-1	12,194	-0.01%
2021/11/17	0	0.00	36	21.02	21.10	-36	12,132	-0.30%
2021/11/16	1.7	20.95	10	20.95	20.95	-8.3	12,146	-0.07%
2021/11/15	2.5	20.91	4	20.89	20.90	-1.5	12,319	-0.01%
2021/11/12	3.6	20.75	1.2	20.78	20.75	2.4	12,284	0.02%
2021/11/11	5	20.54	3	20.60	20.50	2	12,409	0.02%
2021/11/10	1.4	20.47	10.2	20.60	20.60	-8.8	12,565	-0.07%
2021/11/09	1	20.40	4.1	20.44	20.45	-3.1	12,575	-0.02%
2021/11/08	1	20.35	10	20.40	20.40	-9	12,673	-0.07%
2021/11/05	1.4	20.36	0	0.00	20.35	1.4	12,833	0.01%
2021/11/04	24.1	20.35	7.2	20.35	20.30	16.9	12,860	0.13%
2021/11/03	1	20.35	0	0.00	20.40	1	12,953	0.01%
2021/11/02	0	0.00	2	20.40	20.45	-2	13,079	-0.02%
2021/11/01	2.1	20.35	1	20.40	20.35	1.1	13,153	0.01%
2021/10/29	7	20.34	2	20.38	20.35	5	13,166	0.04%
2021/10/28	2	20.35	1	20.40	20.40	1	13,083	0.01%
2021/10/27	3	20.42	1	20.45	20.35	2	13,141	0.02%
2021/10/26	8	20.41	3	20.48	20.50	5	13,242	0.04%
2021/10/25	0.3	20.42	14.3	20.35	20.35	-13.9	13,196	-0.11%
2021/10/22	1	20.30	0.3	20.40	20.30	0.7	13,305	0.01%
2021/10/21	5	20.35	6	20.40	20.35	-1	13,380	-0.01%
2021/10/20	5	20.25	5.1	20.35	20.35	-0.1	13,479	0.00%
2021/10/19	12	20.28	24	20.34	20.25	-12	13,555	-0.09%
2021/10/18	1.1	20.25	8.4	20.29	20.30	-7.3	13,762	-0.05%
2021/10/15	4.7	20.14	21	20.15	20.20	-16.3	13,910	-0.12%
2021/10/14	1.1	20.10	16	20.11	20.05	-14.9	13,957	-0.11%
2021/10/13	0.1	20.20	12	20.11	20.10	-11.9	14,078	-0.08%
2021/10/12	12.6	20.02	10.5	20.10	20.10	2.1	14,197	0.01%
2021/10/08	8.2	20.19	26.2	20.20	20.15	-18.1	14,142	-0.13%
2021/10/07	0	20.30	137	20.27	20.30	-137	14,243	-0.96%	大賣/鉅額交易
2021/10/06	6.6	20.06	0	0.00	20.20	6.6	14,303	0.05%
2021/10/05	5.4	20.11	0	0.00	20.10	5.4	14,382	0.04%
2021/10/04	2.6	20.17	48	20.28	20.20	-45.4	14,455	-0.31%
2021/10/01	15.9	20.20	0	0.00	20.25	15.9	14,398	0.11%
2021/09/30	0	0.00	0.1	20.35	20.40	-0.1	14,205	0.00%
2021/09/29	7	20.21	0	0.00	20.35	7	14,165	0.05%
2021/09/28	131.1	20.46	0	0.00	20.45	131.1	14,079	0.93%	大買/鉅額交易
2021/09/27	2.5	20.52	2	20.58	20.55	0.5	14,037	0.00%
2021/09/24	0.1	20.60	3	20.70	20.55	-2.9	14,010	-0.02%
2021/09/23	31	20.30	6	20.38	20.45	25	13,983	0.18%
2021/09/22	48	20.06	29	20.13	20.15	19	13,981	0.14%
2021/09/17	4.2	20.64	38.3	20.66	20.50	-34.1	13,614	-0.25%
2021/09/16	50.6	20.55	3.1	20.55	20.55	47.6	13,223	0.36%
2021/09/15	18.9	21.10	12	21.11	21.10	6.9	12,919	0.05%
2021/09/14	5.3	21.11	17	21.14	21.15	-11.8	12,725	-0.09%
2021/09/13	2	21.05	7	21.02	21.05	-5	12,555	-0.04%
2021/09/10	4.4	20.95	22	20.92	20.95	-17.6	12,417	-0.14%
2021/09/09	1.2	20.85	0.9	20.85	20.80	0.3	12,590	0.00%
2021/09/08	100	20.90	4	20.90	20.90	96	12,510	0.77%
2021/09/07	105	20.90	17	20.86	20.90	88	12,485	0.70%	大買/
2021/09/06	101.5	20.90	44.6	20.95	20.95	57	12,482	0.46%	大買/
2021/09/03	0.5	20.90	129.9	20.80	20.95	-129.4	12,341	-1.05%	大賣/鉅額交易
2021/09/02	2	20.53	3.5	20.60	20.65	-1.5	12,183	-0.01%
2021/09/01	4	20.70	3.3	20.73	20.60	0.7	12,052	0.01%
2021/08/31	2.1	20.63	21.3	20.60	20.90	-19.2	11,840	-0.16%
2021/08/30	8	20.48	420.4	20.51	20.70	-412.4	11,577	-3.56%	大賣/鉅額交易
2021/08/27	0	0.00	188	20.38	20.45	-188	11,224	-1.67%	大賣/鉅額交易
2021/08/26	1	19.95	36	19.97	19.95	-35	10,698	-0.33%
2021/08/25	2.4	19.80	326	19.81	19.90	-323.6	10,523	-3.08%	大賣/鉅額交易
2021/08/24	0.3	19.65	4.2	19.74	19.80	-4	10,427	-0.04%
2021/08/23	51	19.55	119.3	19.61	19.50	-68.3	10,279	-0.66%	大賣/
2021/08/20	0	0.00	11.2	19.57	19.60	-11.2	10,324	-0.11%
2021/08/19	13	19.51	18.6	19.50	19.50	-5.6	10,540	-0.05%
2021/08/18	3	19.72	18.3	19.68	19.75	-15.3	10,374	-0.15%
2021/08/17	0.9	19.60	35	19.61	19.75	-34.1	10,361	-0.33%
2021/08/16	10.5	19.54	14	19.53	19.60	-3.5	10,193	-0.03%
2021/08/13	1	19.65	60.1	19.70	19.70	-59.1	10,051	-0.59%
2021/08/12	1	19.70	0	0.00	19.80	1	10,022	0.01%
2021/08/11	3	19.68	30	19.76	19.80	-27	9,922	-0.27%
2021/08/10	11.4	19.61	121.1	19.64	19.65	-109.8	9,839	-1.12%	大賣/鉅額交易
2021/08/09	2	19.53	8	19.71	19.75	-6	10,120	-0.06%
2021/08/06	5.3	19.65	12.2	19.70	19.70	-6.9	10,091	-0.07%
2021/08/05	0.9	19.58	55	19.66	19.70	-54.1	10,269	-0.53%
2021/08/04	4	19.50	3	19.52	19.55	1	10,852	0.01%
2021/08/03	6.3	19.41	9	19.44	19.50	-2.7	11,048	-0.02%
2021/08/02	0	0.00	10	19.45	19.50	-10	11,217	-0.09%
2021/07/30	11	19.35	0	0.00	19.30	11	11,201	0.10%
2021/07/29	1	19.35	9	19.41	19.45	-8	11,192	-0.07%
2021/07/28	7.9	19.26	7	19.26	19.35	0.9	11,299	0.01%
2021/07/27	0	0.00	10.4	19.35	19.40	-10.4	11,570	-0.09%
2021/07/26	23.5	19.37	3	19.50	19.35	20.5	11,866	0.17%
2021/07/23	37.1	19.47	2.1	19.59	19.45	35	11,931	0.29%
2021/07/22	6	19.40	46.9	19.43	19.45	-40.8	12,126	-0.34%
2021/07/21	10.4	19.10	12.1	19.15	19.15	-1.7	12,493	-0.01%
2021/07/20	1.2	19.06	5	19.10	19.05	-3.8	12,603	-0.03%
2021/07/19	39.1	19.04	93.9	19.15	19.20	-54.8	12,564	-0.44%
2021/07/16	16	19.02	15.2	19.08	19.10	0.8	12,609	0.01%
2021/07/15	2.5	18.94	11.3	18.96	19.00	-8.8	12,598	-0.07%
2021/07/14	7.1	18.94	1.6	18.98	18.95	5.5	12,695	0.04%
2021/07/13	0.4	18.90	7	18.96	19.00	-6.6	12,744	-0.05%
2021/07/12	19.4	18.87	18	18.92	18.80	1.4	12,765	0.01%
2021/07/09	32.1	18.49	4	18.55	18.65	28.1	12,795	0.22%
2021/07/08	2.1	18.60	0	0.00	18.60	2.1	12,882	0.02%
2021/07/07	3.1	18.50	23	18.54	18.60	-19.9	13,004	-0.15%
2021/07/06	12.6	18.45	25	18.50	18.60	-12.4	13,095	-0.09%
2021/07/05	0.4	18.39	40	18.44	18.40	-39.6	13,124	-0.30%
2021/07/02	9.5	18.34	1	18.40	18.30	8.5	13,086	0.06%
2021/07/01	20.9	18.36	3	18.38	18.35	17.9	13,130	0.14%
2021/06/30	2	18.43	6	18.47	18.45	-4	13,210	-0.03%
2021/06/29	14.1	18.44	10.1	18.48	18.40	4	13,254	0.03%
2021/06/28	3	18.45	14	18.46	18.55	-11	13,360	-0.08%
2021/06/25	1.3	18.41	0	0.00	18.45	1.3	13,526	0.01%
2021/06/24	3	18.32	3	18.40	18.30	0	13,573	0.00%
2021/06/23	10	18.25	3.4	18.32	18.25	6.6	13,662	0.05%
2021/06/22	5	18.12	0.9	18.15	18.20	4.1	13,625	0.03%
2021/06/21	15	18.03	208	18.00	18.10	-193	13,658	-1.41%	大賣/鉅額交易
2021/06/18	5.2	18.14	0	0.00	18.10	5.2	13,578	0.04%
2021/06/17	7	18.20	3	18.25	18.25	4	13,394	0.03%
2021/06/16	105.9	18.25	2	18.25	18.35	103.9	13,596	0.76%	大買/鉅額交易
2021/06/15	0.4	18.40	0	0.00	18.30	0.4	13,561	0.00%
2021/06/11	4	18.25	1	18.30	18.25	3	13,704	0.02%
2021/06/10	2.2	18.28	1	18.35	18.30	1.2	13,905	0.01%
2021/06/09	3	18.17	2	18.30	18.20	1	13,931	0.01%
2021/06/08	1	18.20	7.1	18.26	18.30	-6.1	13,996	-0.04%
2021/06/07	3.4	18.22	2.1	18.28	18.20	1.3	14,185	0.01%
2021/06/03	6	18.40	5	18.35	18.40	1	14,414	0.01%
2021/06/02	0.1	18.40	21.4	18.50	18.40	-21.3	14,503	-0.15%
2021/06/01	3	18.23	2	18.25	18.30	1	14,492	0.01%
2021/05/31	14	18.20	0	18.20	18.25	14	14,649	0.10%
2021/05/28	7	18.18	14.1	18.16	18.15	-7.1	14,824	-0.05%
2021/05/27	304.9	18.00	12	18.00	18.15	292.9	14,871	1.97%	大買/鉅額交易
2021/05/26	1	18.10	5	18.07	18.10	-4	14,865	-0.03%
2021/05/25	1.2	18.06	16	18.03	18.00	-14.8	14,969	-0.10%
2021/05/24	4	17.98	22	17.93	17.95	-18	15,054	-0.12%
2021/05/21	6	18.03	4	18.10	18.05	2	15,186	0.01%
2021/05/20	8.3	17.86	0	0.00	17.85	8.3	15,259	0.05%
2021/05/19	16.5	17.96	5	18.00	17.90	11.5	15,291	0.08%
2021/05/18	3	18.03	1	18.05	18.05	2	15,376	0.01%
2021/05/17	18.9	17.71	27.1	17.64	17.60	-8.2	15,525	-0.05%
2021/05/14	29.3	17.93	6.4	18.00	18.05	23	15,264	0.15%
2021/05/13	22.2	17.92	54	17.82	17.85	-31.8	15,148	-0.21%
2021/05/12	312.5	18.55	14	18.08	17.95	298.5	14,846	2.01%	大買/鉅額交易
2021/05/11	29.5	18.82	2	18.83	18.70	27.5	14,208	0.19%
2021/05/10	7.2	19.09	23.6	19.05	19.10	-16.4	14,073	-0.12%
2021/05/07	22.2	18.92	50.1	18.92	18.90	-27.9	14,200	-0.20%
2021/05/06	20	18.75	24.3	18.75	18.90	-4.3	14,360	-0.03%
2021/05/05	26.9	18.58	7	18.69	18.60	19.9	14,349	0.14%
2021/05/04	32	18.63	34.1	18.60	18.55	-2.1	14,263	-0.01%
2021/05/03	49.2	18.74	20	18.70	18.70	29.2	13,977	0.21%
2021/04/29	9	19.02	15	19.06	19.00	-6	13,824	-0.04%
2021/04/28	55.4	19.05	34.1	19.05	19.10	21.4	13,688	0.16%
2021/04/27	33	19.26	82.3	19.25	19.25	-49.4	13,701	-0.36%
2021/04/26	15.2	19.57	67.5	19.53	19.80	-52.3	13,132	-0.40%
2021/04/23	7	19.40	5.1	19.38	19.45	1.9	12,946	0.01%
2021/04/22	5.1	19.45	48	19.48	19.50	-42.9	12,998	-0.33%
2021/04/21	214	19.50	8.2	19.46	19.45	205.8	12,883	1.60%	大買/鉅額交易
2021/04/20	27.2	19.50	22.3	19.56	19.65	4.9	12,834	0.04%
2021/04/19	16.5	19.46	30	19.41	19.50	-13.5	12,726	-0.11%
2021/04/16	26	19.19	17	19.17	19.25	9	12,615	0.07%
2021/04/15	5.3	19.21	59.3	19.21	19.20	-54	12,660	-0.43%
2021/04/14	28.2	18.94	41.2	18.93	19.00	-13	12,435	-0.10%
2021/04/13	16	18.81	14.6	18.80	18.80	1.4	12,321	0.01%
2021/04/12	2.6	18.59	6	18.57	18.60	-3.4	12,221	-0.03%
2021/04/09	18.1	18.56	7	18.56	18.55	11.1	12,179	0.09%
2021/04/08	4.1	18.69	12	18.68	18.65	-7.9	12,192	-0.07%
2021/04/07	7	18.66	0	0.00	18.75	7	12,406	0.06%
2021/04/06	18.4	18.72	9.1	18.73	18.70	9.3	12,315	0.08%
2021/04/01	4.5	18.67	8	18.70	18.65	-3.5	12,249	-0.03%
2021/03/31	12	18.64	13.1	18.63	18.65	-1.1	12,180	-0.01%
2021/03/30	4	18.60	38.4	18.54	18.60	-34.4	12,000	-0.29%
2021/03/29	4.5	18.44	8.8	18.44	18.45	-4.3	11,801	-0.04%
2021/03/26	62	18.34	27	18.36	18.35	35	11,753	0.30%
2021/03/25	3.2	18.32	6	18.34	18.35	-2.8	11,694	-0.02%
2021/03/24	45.3	18.22	4	18.24	18.25	41.3	11,846	0.35%
2021/03/23	31	18.22	6	18.25	18.20	25	11,824	0.21%
2021/03/22	33.1	18.19	10	18.20	18.20	23.1	11,895	0.19%
2021/03/19	25.8	18.22	2	18.23	18.30	23.8	11,924	0.20%
2021/03/18	7.2	18.39	7	18.40	18.35	0.2	11,716	0.00%
2021/03/17	19.8	18.41	39	18.50	18.40	-19.2	11,720	-0.16%
2021/03/16	6	18.54	42.7	18.48	18.55	-36.7	11,608	-0.32%
2021/03/15	3.2	18.40	53	18.38	18.35	-49.8	11,566	-0.43%
2021/03/12	3.1	18.30	17.2	18.29	18.35	-14.2	11,730	-0.12%
2021/03/11	8.2	18.28	5.3	18.32	18.30	2.9	11,793	0.02%
2021/03/10	3.1	18.25	2.2	18.25	18.30	0.9	11,705	0.01%
2021/03/09	10.1	18.25	304	18.25	18.30	-293.9	11,697	-2.51%	大賣/鉅額交易
2021/03/08	10.4	18.04	0	0.00	18.00	10.4	11,582	0.09%
2021/03/05	6.2	18.00	0.7	18.15	18.05	5.5	11,527	0.05%
2021/03/04	17.1	17.99	2	18.10	18.15	15.1	12,006	0.13%
2021/03/03	7	18.23	7.1	18.28	18.20	-0.1	11,946	0.00%
2021/03/02	15.2	18.10	52	18.10	18.00	-36.8	11,757	-0.31%
2021/02/26	50.4	18.04	0	0.00	18.15	50.4	11,657	0.43%
2021/02/25	12.7	18.24	15	18.27	18.30	-2.3	11,385	-0.02%
2021/02/24	9.5	18.19	30.1	18.22	18.20	-20.6	11,299	-0.18%
2021/02/23	18.1	18.15	15.6	18.10	18.15	2.5	11,252	0.02%
2021/02/22	28.2	18.00	21.1	17.97	17.90	7.1	11,144	0.06%
2021/02/19	66.6	17.86	0	0.00	17.90	66.6	11,139	0.60%
2021/02/18	3.1	17.92	24	17.92	17.90	-20.9	11,114	-0.19%
2021/02/17	13	17.69	19	17.80	17.80	-6	11,076	-0.05%
2021/02/05	16.2	17.40	20.3	17.41	17.45	-4.2	10,857	-0.04%
2021/02/04	6	17.37	7	17.41	17.40	-1	10,894	-0.01%
2021/02/03	0	0.00	14	17.33	17.40	-14	11,101	-0.13%
2021/02/02	17	17.32	5	17.36	17.25	12	11,225	0.11%
2021/02/01	10	17.35	2	17.40	17.20	8	11,234	0.07%
2021/01/29	40	17.21	0	0.00	17.15	40	11,168	0.36%
2021/01/28	11	17.31	2	17.33	17.30	9	10,905	0.08%
2021/01/27	19.2	17.42	0.2	17.50	17.40	19	10,698	0.18%
2021/01/26	37	17.45	0	0.00	17.45	37	10,625	0.35%
2021/01/25	6.2	17.48	9.6	17.50	17.50	-3.4	10,620	-0.03%
2021/01/22	16.1	17.49	32	17.50	17.45	-15.9	10,667	-0.15%
2021/01/21	37	17.64	41.1	17.70	17.60	-4.1	10,581	-0.04%
2021/01/20	44.1	17.69	14.3	17.76	17.60	29.8	10,516	0.28%
2021/01/19	11.8	17.92	10	17.90	17.90	1.8	10,212	0.02%
2021/01/18	10.1	17.87	20	17.90	17.90	-10	10,180	-0.10%
2021/01/15	306.3	18.13	0.1	18.11	17.95	306.2	10,097	3.03%	大買/鉅額交易
2021/01/14	3.1	18.12	10	18.13	18.15	-7	10,015	-0.07%
2021/01/13	2.1	18.17	0	0.00	18.15	2.1	10,011	0.02%
2021/01/12	12.1	18.15	21	18.11	18.05	-9	10,006	-0.09%
2021/01/11	8.2	18.24	9.2	18.30	18.30	-1	9,971	-0.01%
2021/01/08	0.1	18.05	11.1	18.20	18.30	-11	9,947	-0.11%
2021/01/07	16.1	18.08	4.6	18.09	18.10	11.4	9,772	0.12%
2021/01/06	5.1	18.03	7.1	18.12	18.00	-2	9,778	-0.02%
2021/01/05	7.3	18.14	18.1	18.10	18.20	-10.8	9,749	-0.11%
2021/01/04	2	18.13	13.3	18.22	18.15	-11.3	9,757	-0.12%
2020/12/31	8	18.29	56	18.28	18.25	-48	9,683	-0.50%
2020/12/30	1.4	18.18	21.2	18.15	18.35	-19.8	9,616	-0.21%
2020/12/29	7	17.94	53	17.91	17.95	-46	9,377	-0.49%
2020/12/28	0	0.00	10.1	17.90	17.95	-10.1	9,414	-0.11%
2020/12/25	0.4	17.90	2.1	17.81	17.90	-1.7	9,421	-0.02%
2020/12/24	6	17.75	3.6	17.77	17.75	2.4	9,443	0.03%
2020/12/23	13	17.71	0	0.00	17.70	13	9,477	0.14%
2020/12/22	7	17.80	0	0.00	17.75	7	9,566	0.07%
2020/12/21	6	17.93	0	0.00	17.95	6	9,821	0.06%
2020/12/18	15	17.69	6	17.70	17.65	9	9,876	0.09%
2020/12/17	1.9	17.77	10	17.75	17.80	-8.1	9,776	-0.08%
2020/12/16	11	17.79	3.5	17.80	17.85	7.5	9,787	0.08%
2020/12/15	34.1	17.63	15	17.62	17.65	19.1	9,774	0.20%
2020/12/14	3	17.78	13	17.76	17.75	-10	9,665	-0.10%
2020/12/11	24.3	17.80	4	17.80	17.75	20.3	9,673	0.21%
2020/12/10	5.2	17.68	3	17.75	17.70	2.2	9,566	0.02%
2020/12/09	28.2	17.68	8.4	17.69	17.70	19.8	9,546	0.21%
2020/12/08	35.9	17.87	7	17.81	17.80	28.9	9,439	0.31%
2020/12/07	24.1	18.06	19	18.05	18.10	5.1	9,191	0.05%
2020/12/04	11.5	18.11	9	18.17	18.20	2.5	9,112	0.03%
2020/12/03	12.5	18.01	1.1	18.00	18.05	11.4	9,059	0.13%
2020/12/02	11.5	18.04	30	18.05	18.10	-18.6	9,028	-0.21%
2020/12/01	46.9	18.06	0.2	18.15	18.15	46.7	9,127	0.51%
2020/11/30	25	18.13	11.9	18.20	18.15	13.1	9,133	0.14%
2020/11/27	4	18.20	3.9	18.26	18.25	0.1	8,684	0.00%
2020/11/26	31	18.20	32	18.20	18.35	-1	8,699	-0.01%
2020/11/25	5	18.27	2	18.35	18.25	3	8,971	0.03%
2020/11/24	11.2	18.23	1	18.25	18.25	10.2	8,954	0.11%
2020/11/23	2	18.40	0.8	18.45	18.40	1.2	8,948	0.01%
2020/11/20	10	18.34	1	18.30	18.40	9	8,892	0.10%
2020/11/19	3	18.50	0	0.00	18.55	3	8,887	0.03%
2020/11/18	2	18.50	21.2	18.53	18.60	-19.2	8,887	-0.22%
2020/11/17	2	18.40	7	18.49	18.50	-5	8,824	-0.06%
2020/11/16	2	18.43	41.1	18.48	18.50	-39.1	9,026	-0.43%
2020/11/13	7	18.19	69	18.28	18.30	-62	9,039	-0.69%
2020/11/12	6	18.23	20.6	18.37	18.30	-14.6	9,077	-0.16%
2020/11/11	1.5	18.40	17	18.47	18.60	-15.5	9,078	-0.17%
2020/11/10	5	18.04	13	18.07	18.15	-8	8,999	-0.09%
2020/11/09	1.9	17.92	27.2	17.90	17.95	-25.3	9,418	-0.27%
2020/11/06	1	17.60	16	17.68	17.70	-15	9,719	-0.15%
2020/11/05	4	17.60	6	17.62	17.65	-2	10,049	-0.02%
2020/11/04	3	17.45	10.7	17.49	17.50	-7.7	10,219	-0.08%
2020/11/03	2	17.48	16	17.53	17.55	-14	10,329	-0.14%
2020/11/02	8	17.23	5	17.30	17.45	3	10,413	0.03%
2020/10/30	31.9	17.22	0	0.00	17.20	31.9	10,425	0.31%
2020/10/29	38	17.29	1	17.25	17.25	37	10,416	0.36%
2020/10/28	9.2	17.44	28.2	17.40	17.45	-19	10,413	-0.18%
2020/10/27	5.9	17.44	0	0.00	17.45	5.9	10,478	0.06%
2020/10/26	6	17.50	4	17.55	17.50	2	10,548	0.02%
2020/10/23	3.6	17.42	0.1	17.45	17.40	3.5	10,651	0.03%
2020/10/22	5.8	17.39	33.1	17.40	17.45	-27.3	10,777	-0.25%
2020/10/21	42.7	17.32	21	17.38	17.30	21.7	10,929	0.20%
2020/10/20	5	17.33	0	0.00	17.40	5	10,978	0.05%
2020/10/19	2	17.40	10	17.45	17.40	-8	10,950	-0.07%
2020/10/16	12.8	17.47	12	17.41	17.40	0.8	10,964	0.01%
2020/10/15	13	17.50	7	17.51	17.50	6	10,986	0.05%
2020/10/14	18	17.57	15.1	17.67	17.55	2.9	11,015	0.03%
2020/10/13	42	17.63	0	0.00	17.55	42	10,979	0.38%
2020/10/12	3	17.77	1	17.80	17.80	2	10,960	0.02%
2020/10/08	12	17.79	1	17.80	17.80	11	11,029	0.10%
2020/10/07	23	17.86	3	17.85	17.80	20	11,093	0.18%
2020/10/06	4	17.83	13	17.89	17.90	-9	11,200	-0.08%
2020/10/05	9	17.72	0	0.00	17.75	9	11,246	0.08%
2020/09/30	28.4	17.73	23	17.85	17.65	5.4	11,276	0.05%
2020/09/29	7.4	17.80	5.6	17.80	17.70	1.9	11,284	0.02%
2020/09/28	13.1	17.66	1	17.70	17.75	12.1	11,378	0.11%
2020/09/25	22	17.48	12	17.52	17.50	10	11,471	0.09%
2020/09/24	53	17.31	15.3	17.35	17.25	37.7	11,389	0.33%
2020/09/23	24	17.68	5	17.68	17.70	19	11,189	0.17%
2020/09/22	39.4	17.85	6.2	17.89	17.80	33.1	11,077	0.30%
2020/09/21	17	18.01	21	17.95	17.95	-4	11,089	-0.04%
2020/09/18	3	18.10	9.1	18.07	18.15	-6.1	11,113	-0.05%
2020/09/17	15.3	18.06	0.1	18.15	18.00	15.3	11,057	0.14%
2020/09/16	3.1	18.06	0.2	18.25	18.15	3	11,101	0.03%
2020/09/15	9.4	18.07	0.2	18.25	18.15	9.2	11,089	0.08%
2020/09/14	12.3	18.02	8.1	18.04	18.10	4.2	11,297	0.04%
2020/09/11	4.7	17.99	47	17.97	18.10	-42.3	11,344	-0.37%
2020/09/10	8.3	17.94	1.9	18.02	18.05	6.4	11,362	0.06%
2020/09/09	8	17.93	31	17.90	18.00	-23	11,490	-0.20%
2020/09/08	9	17.98	6.2	18.03	18.10	2.9	11,601	0.02%
2020/09/07	18	18.03	5	17.90	18.00	13	11,831	0.11%
2020/09/04	57	17.88	23	17.90	17.80	34	11,982	0.28%
2020/09/03	3	18.00	22	18.02	18.00	-19	11,939	-0.16%
2020/09/02	38	17.99	10	18.03	18.00	28	11,980	0.23%
2020/09/01	26	18.06	10.1	18.08	18.05	16	11,996	0.13%
2020/08/31	57.9	18.29	1	18.50	18.05	56.9	11,938	0.48%
2020/08/28	4.2	18.39	0	0.00	18.45	4.2	11,760	0.04%
2020/08/27	41.6	18.38	1	18.40	18.40	40.6	11,945	0.34%
2020/08/26	10	18.41	0	0.00	18.50	10	11,945	0.08%
2020/08/25	10.3	18.46	5	18.51	18.45	5.3	12,090	0.04%
2020/08/24	17	18.43	1	18.45	18.40	16	12,362	0.13%
2020/08/21	16	18.54	5	18.60	18.60	11	12,414	0.09%
2020/08/20	65	18.56	24	18.57	18.45	41	12,423	0.33%
2020/08/19	137	18.85	7	18.84	18.80	130	12,273	1.06%	大買/鉅額交易
2020/08/18	19	18.81	8	18.83	18.90	11	12,200	0.09%
2020/08/17	35	18.81	3	18.82	18.80	32	12,283	0.26%
2020/08/14	44.1	18.83	16	18.85	18.80	28.1	12,268	0.23%
2020/08/13	144	18.80	21	18.84	18.95	123	12,163	1.01%	大買/鉅額交易
2020/08/12	51	20.12	18	20.14	20.15	33	11,672	0.28%
2020/08/11	44	20.22	216	20.25	20.15	-172	11,323	-1.52%	大賣/鉅額交易
2020/08/10	34	20.28	4	20.30	20.30	30	11,058	0.27%
2020/08/07	13.2	20.39	12.1	20.40	20.40	1.1	10,928	0.01%
2020/08/06	3.9	20.36	27	20.34	20.40	-23.1	10,860	-0.21%
2020/08/05	8	20.05	8	20.16	20.15	0	10,867	0.00%
2020/08/04	46	20.02	4	20.04	20.00	42	10,947	0.38%
2020/08/03	25	20.06	2	20.05	20.00	23	10,886	0.21%
2020/07/31	6	20.13	0	0.00	20.10	6	10,802	0.06%
2020/07/30	2.5	20.07	9	20.17	20.15	-6.5	10,800	-0.06%
2020/07/29	0	0.00	6.7	20.06	20.00	-6.7	10,778	-0.06%
2020/07/28	14	19.88	27.3	19.92	19.95	-13.3	10,876	-0.12%
2020/07/27	34.2	19.94	1.2	19.94	19.85	33	11,090	0.30%
2020/07/24	19.5	20.02	10	20.05	20.00	9.5	11,168	0.09%
2020/07/23	14.3	20.09	20.1	20.14	20.15	-5.8	11,310	-0.05%
2020/07/22	8.5	20.15	1	20.15	20.20	7.5	11,440	0.07%
2020/07/21	3	20.13	3	20.12	20.20	0	11,520	0.00%
2020/07/20	2	20.05	1	20.10	20.05	1	11,536	0.01%
2020/07/17	10.5	20.13	19.2	20.17	20.10	-8.7	11,630	-0.07%
2020/07/16	14.3	20.12	3	20.13	20.05	11.3	11,941	0.09%
2020/07/15	13.5	20.06	22	20.13	20.20	-8.5	11,980	-0.07%
2020/07/14	27	20.04	8	20.04	20.05	19	12,057	0.16%
2020/07/13	7.3	20.08	13	20.10	20.05	-5.8	12,172	-0.05%
2020/07/10	48	20.09	1	20.10	20.15	47	12,355	0.38%
2020/07/09	17	20.23	11	20.29	20.20	6	12,516	0.05%
2020/07/08	2	20.25	3	20.32	20.35	-1	12,750	-0.01%
2020/07/07	47	20.37	3	20.33	20.35	44	12,910	0.34%
2020/07/06	0.5	20.50	19	20.38	20.50	-18.5	12,931	-0.14%
2020/07/03	1	20.15	4	20.20	20.15	-3	12,943	-0.02%
2020/07/02	6	20.07	15	20.11	20.10	-9	13,072	-0.07%
2020/07/01	6	20.01	7	20.06	20.05	-1	13,325	-0.01%
2020/06/30	0	0.00	15	20.01	20.00	-15	13,492	-0.11%
2020/06/29	17	19.82	3	19.82	19.90	14	13,603	0.10%
2020/06/24	5.1	20.00	2	19.95	19.90	3.1	13,766	0.02%
2020/06/23	5	19.91	1	19.95	19.90	4	14,052	0.03%
2020/06/22	6	19.82	3	19.83	19.90	3	14,208	0.02%
2020/06/19	20	19.88	4	19.90	19.80	16	14,771	0.11%
2020/06/18	36	19.92	4.2	19.91	19.90	31.8	14,923	0.21%
2020/06/17	6	19.98	2	20.10	20.10	4	15,146	0.03%
2020/06/16	4	19.90	16	20.01	19.95	-12	15,907	-0.08%
2020/06/15	23.1	19.74	6.5	19.75	19.70	16.6	16,606	0.10%
2020/06/12	52	19.74	3	19.55	19.80	49	17,069	0.29%
2020/06/11	68	20.11	16	20.25	20.05	52	17,638	0.29%
2020/06/10	24	20.30	34	20.35	20.40	-10	17,954	-0.06%
2020/06/09	11.9	20.26	1	20.30	20.35	10.9	18,635	0.06%
2020/06/08	8	20.31	13	20.31	20.35	-5	19,268	-0.03%
2020/06/05	1.2	20.22	4.1	20.24	20.20	-2.9	19,397	-0.01%
2020/06/04	11.9	20.24	4	20.35	20.25	7.9	19,814	0.04%
2020/06/03	4.4	20.22	40	20.17	20.30	-35.6	20,194	-0.18%
2020/06/02	4	19.74	7	19.80	19.90	-3	20,134	-0.01%
2020/06/01	31	19.65	16	19.78	19.65	15	20,134	0.07%
2020/05/29	6	19.45	4	19.45	19.45	2	20,023	0.01%
2020/05/28	9	19.51	4	19.60	19.50	5	19,771	0.03%
2020/05/27	16	19.47	7	19.46	19.50	9	20,080	0.04%
2020/05/26	4	19.45	29	19.41	19.40	-25	20,220	-0.12%
2020/05/25	7	19.11	1	19.15	19.20	6	20,268	0.03%
2020/05/22	25	19.22	0	0.00	19.10	25	20,435	0.12%
2020/05/21	19	19.40	0	0.00	19.40	19	20,539	0.09%
2020/05/20	2.5	19.35	0	0.00	19.40	2.5	20,653	0.01%
2020/05/19	3	19.25	9.2	19.28	19.30	-6.2	20,766	-0.03%
2020/05/18	27	19.03	0.1	19.10	19.00	26.9	20,864	0.13%
2020/05/15	14	19.09	3	19.05	19.00	11	20,810	0.05%
2020/05/14	29	19.09	0	0.00	19.05	29	20,703	0.14%
2020/05/13	15	19.17	7	19.25	19.20	8	20,668	0.04%
2020/05/12	19	19.18	11	19.24	19.15	8	20,684	0.04%
2020/05/11	28	19.37	44	19.40	19.35	-16	20,613	-0.08%
2020/05/08	2.3	19.11	40	19.13	19.05	-37.7	20,489	-0.18%
2020/05/07	16	18.95	0	0.00	18.95	16	20,559	0.08%
2020/05/06	16.2	18.97	8	18.93	18.95	8.2	20,609	0.04%
2020/05/05	15	19.15	0	0.00	19.05	15	20,639	0.07%
2020/05/04	13	18.92	2	19.05	19.00	11	20,717	0.05%
2020/04/30	36	19.42	21.3	19.47	19.45	14.8	20,655	0.07%
2020/04/29	35	19.17	3	19.15	19.20	32	20,648	0.15%
2020/04/28	5	18.85	12	18.80	18.90	-7	20,607	-0.03%
2020/04/27	21	18.27	6.1	18.19	18.35	14.9	21,054	0.07%
2020/04/24	17	18.11	0	0.00	18.05	17	21,010	0.08%
2020/04/23	6	18.13	3.2	18.12	18.05	2.9	20,911	0.01%
2020/04/22	1	18.00	0	0.00	18.05	1	20,838	0.00%
2020/04/21	60	18.13	2	18.23	18.05	58	20,752	0.28%
2020/04/20	17	18.61	0	0.00	18.55	17	20,477	0.08%
2020/04/17	21	18.77	0.1	18.70	18.65	21	20,474	0.10%
2020/04/16	23	18.66	3	18.67	18.60	20	20,299	0.10%
2020/04/15	39	18.90	63	18.87	18.90	-24	20,134	-0.12%
2020/04/14	27.2	18.45	31	18.45	18.50	-3.8	19,874	-0.02%
2020/04/13	18.5	18.17	16	18.20	18.15	2.5	19,681	0.01%
2020/04/10	84	18.50	51	18.50	18.70	33	19,420	0.17%
2020/04/09	33	18.30	1	18.35	18.35	32	19,230	0.17%
2020/04/08	3	18.17	0	0.00	18.30	3	19,084	0.02%
2020/04/07	63	18.04	67	18.17	18.10	-4	18,940	-0.02%
2020/04/06	161.4	17.90	1	17.70	17.95	160.4	18,833	0.85%	大買/鉅額交易
2020/04/01	50.2	17.88	9	17.91	17.80	41.2	18,499	0.22%
2020/03/31	19.8	18.01	32	18.24	18.05	-12.2	18,287	-0.07%
2020/03/30	32.2	17.67	14	18.01	18.05	18.2	18,042	0.10%
2020/03/27	23.8	18.26	93.1	18.33	18.10	-69.3	17,787	-0.39%
2020/03/26	22	17.92	77.1	17.94	18.00	-55.1	17,500	-0.31%
2020/03/25	74	17.96	10	17.88	17.95	64	17,513	0.37%
2020/03/24	41	17.71	50	17.75	17.50	-9	16,969	-0.05%
2020/03/23	41.8	16.97	14	16.91	17.00	27.8	16,761	0.17%
2020/03/20	168	17.18	47.4	17.24	17.65	120.6	16,517	0.73%	大買/鉅額交易
2020/03/19	58	16.48	157.7	16.57	16.15	-99.7	15,734	-0.63%	大賣/
2020/03/18	54.1	17.51	54.2	17.48	17.50	-0.1	14,982	0.00%
2020/03/17	63.4	17.94	265.2	17.92	17.85	-201.8	14,459	-1.40%	大賣/鉅額交易
2020/03/16	94	18.90	31	18.78	18.75	63	13,625	0.46%
2020/03/13	100.2	18.89	47.9	19.13	19.55	52.3	13,086	0.40%
2020/03/12	113.2	20.13	45	20.20	20.00	68.2	12,287	0.56%	大買/
2020/03/11	26.4	20.86	10	20.90	20.75	16.4	11,610	0.14%
2020/03/10	61.8	20.69	19.1	20.71	20.90	42.7	11,333	0.38%
2020/03/09	63	21.10	23.4	21.02	21.05	39.6	10,878	0.36%
2020/03/06	28.1	21.44	0.2	21.65	21.40	27.9	10,379	0.27%
2020/03/05	3.1	21.60	3	21.67	21.65	0.1	10,227	0.00%
2020/03/04	1.5	21.45	18	21.42	21.50	-16.5	10,210	-0.16%
2020/03/03	49.1	21.49	24.2	21.45	21.45	24.9	10,137	0.25%
2020/03/02	79.4	21.26	21.4	21.25	21.25	58	10,019	0.58%
2020/02/27	32	21.53	3	21.57	21.55	29	10,055	0.29%
2020/02/26	20	21.55	2	21.60	21.55	18	9,910	0.18%
2020/02/25	33	21.58	1	21.70	21.65	32	9,729	0.33%
2020/02/24	37.3	21.73	0	0.00	21.70	37.3	9,605	0.39%
2020/02/21	51.1	21.97	4	21.95	21.90	47.1	9,320	0.51%
2020/02/20	74	22.14	14	22.21	22.10	60	9,135	0.66%
2020/02/19	53.5	22.04	12.3	22.03	22.15	41.2	8,980	0.46%
2020/02/18	24	21.85	10	21.85	21.90	14	8,824	0.16%
2020/02/17	23.5	21.84	6	21.81	21.85	17.5	8,926	0.20%
2020/02/14	28	21.80	0	0.00	21.85	28	8,987	0.31%
2020/02/13	3	21.83	0	0.00	21.85	3	8,991	0.03%
2020/02/12	1	21.75	25	21.80	21.80	-24	9,133	-0.26%
2020/02/11	7	21.79	10	21.80	21.75	-3	9,100	-0.03%
2020/02/10	5.1	21.69	61	21.70	21.75	-55.9	9,110	-0.61%
2020/02/07	14	21.85	0	0.00	21.80	14	9,049	0.15%
2020/02/06	14.1	21.92	0	0.00	21.90	14.1	9,067	0.15%
2020/02/05	5	21.69	30	21.78	21.75	-25	9,015	-0.28%
2020/02/04	17.5	21.58	11.7	21.69	21.60	5.8	8,980	0.07%
2020/02/03	27	21.37	10.3	21.45	21.40	16.7	9,020	0.19%
2020/01/31	33	21.70	0	0.00	21.65	33	8,818	0.37%
2020/01/30	117	21.66	11	21.65	21.50	106	8,640	1.23%	大買/鉅額交易
2020/01/20	24.3	22.45	0.1	22.50	22.45	24.2	7,973	0.30%
2020/01/16	4.8	22.20	16	22.15	22.20	-11.2	7,915	-0.14%
2020/01/15	14	22.22	1	22.20	22.25	13	7,924	0.16%
2020/01/14	40	22.25	1	22.25	22.30	39	7,920	0.49%
2020/01/13	0	0.00	21.5	22.20	22.20	-21.5	7,889	-0.27%
2020/01/10	1.5	21.93	1	22.00	22.00	0.5	7,800	0.01%
2020/01/09	43.1	21.88	0	0.00	21.90	43.1	7,784	0.55%
2020/01/08	69.7	21.90	0	0.00	21.80	69.7	7,815	0.89%
2020/01/07	2	21.90	3	21.92	22.00	-1	7,773	-0.01%
2020/01/06	13	21.93	5	21.90	21.90	8	7,792	0.10%
2020/01/03	21	22.00	0	0.00	22.05	21	7,834	0.27%
2020/01/02	3	21.97	1	22.00	22.00	2	7,861	0.03%
2019/12/31	4.1	22.00	0	0.00	22.00	4.1	7,849	0.05%
2019/12/30	9	22.06	15	22.10	22.10	-6	7,829	-0.08%
2019/12/27	1.5	22.03	0.1	22.10	22.10	1.4	7,820	0.02%
2019/12/26	11.1	21.96	0.9	22.00	22.00	10.2	7,860	0.13%
2019/12/25	5	21.94	0	0.00	21.95	5	8,036	0.06%
2019/12/24	0	0.00	8	22.00	21.95	-8	8,136	-0.10%
2019/12/23	0	0.00	11.2	21.96	22.05	-11.2	8,179	-0.14%
2019/12/20	7	21.91	0	0.00	21.85	7	8,199	0.09%
2019/12/19	1.1	22.15	7	22.20	22.20	-5.9	7,982	-0.07%
2019/12/18	2.2	21.94	9	22.04	22.20	-6.8	7,992	-0.09%
2019/12/17	1.5	21.88	20.5	21.95	21.95	-19	8,077	-0.24%
2019/12/16	1	21.80	0	0.00	21.80	1	8,078	0.01%
2019/12/13	3	21.87	2	21.85	21.85	1	8,162	0.01%
2019/12/12	1	21.80	3	21.75	21.75	-2	8,200	-0.02%
2019/12/11	4	21.69	0	0.00	21.75	4	8,213	0.05%
2019/12/10	4	21.65	0	0.00	21.65	4	8,385	0.05%
2019/12/09	1	21.75	0	0.00	21.75	1	8,565	0.01%
2019/12/06	7.2	21.63	2	21.70	21.60	5.2	8,696	0.06%
2019/12/05	1	21.75	0	0.00	21.70	1	8,719	0.01%
2019/12/04	2	21.68	0	0.00	21.75	2	8,783	0.02%
2019/12/03	1.1	21.66	0	0.00	21.75	1.1	8,850	0.01%
2019/12/02	4	21.65	3	21.65	21.70	1	8,940	0.01%
2019/11/29	7	21.75	0	0.00	21.70	7	8,940	0.08%
2019/11/28	20	21.85	0.2	21.95	21.90	19.8	8,922	0.22%
2019/11/27	3	21.85	1	21.90	21.95	2	9,056	0.02%
2019/11/26	9	21.91	0	0.00	21.75	9	9,130	0.10%
2019/11/25	0	0.00	4	21.88	21.90	-4	8,720	-0.05%
2019/11/22	5	21.70	5	21.70	21.75	0	8,910	0.00%
2019/11/21	12.5	21.69	1	21.70	21.70	11.5	9,034	0.13%
2019/11/20	4.1	21.77	3	21.85	21.90	1.1	8,972	0.01%
2019/11/19	0.5	21.95	3	21.90	21.90	-2.6	9,012	-0.03%
2019/11/18	2	21.80	0	0.00	21.90	2	9,096	0.02%
2019/11/15	0	0.00	11	21.85	21.80	-11	9,174	-0.12%
2019/11/14	28.3	21.64	2	21.60	21.60	26.3	9,331	0.28%
2019/11/13	23	21.83	5	21.81	21.80	18	9,501	0.19%
2019/11/12	9.1	21.93	1.1	22.00	22.00	8	10,102	0.08%
2019/11/11	34	21.90	51	21.92	22.00	-17	10,672	-0.16%
2019/11/08	7	22.26	1	22.25	22.30	6	10,799	0.06%
2019/11/07	6.5	22.30	3	22.30	22.35	3.5	11,049	0.03%
2019/11/06	9.5	22.33	16	22.37	22.40	-6.5	11,094	-0.06%
2019/11/05	10	22.14	15.5	22.25	22.30	-5.5	11,250	-0.05%
2019/11/04	2	22.13	23.2	22.10	22.20	-21.2	11,384	-0.19%
2019/11/01	4	21.94	12	22.00	22.05	-8	11,523	-0.07%
2019/10/31	4	21.93	31	21.93	21.90	-27	11,689	-0.23%
2019/10/30	11	21.71	17	21.75	21.80	-6	11,664	-0.05%
2019/10/29	4.6	21.57	11	21.60	21.60	-6.4	11,879	-0.05%
2019/10/28	3.5	21.52	2.2	21.55	21.55	1.3	12,030	0.01%
2019/10/25	4	21.44	4.3	21.44	21.50	-0.3	12,094	0.00%
2019/10/24	2	21.30	4.1	21.45	21.45	-2.1	12,163	-0.02%
2019/10/23	3	21.25	0.1	21.35	21.30	2.9	12,290	0.02%
2019/10/22	3.9	21.31	35	21.35	21.35	-31.1	12,355	-0.25%
2019/10/21	0.2	21.30	0.2	21.30	21.30	0.1	12,387	0.00%
2019/10/18	2	21.20	0	0.00	21.20	2	12,427	0.02%
2019/10/17	5	21.19	0	0.00	21.30	5	12,495	0.04%
2019/10/16	4	21.19	5	21.20	21.25	-1	12,497	-0.01%
2019/10/15	16	21.10	0	0.00	21.20	16	12,529	0.13%
2019/10/14	10.1	21.15	6	21.20	21.20	4.1	12,570	0.03%
2019/10/09	18.5	21.02	0	0.00	21.10	18.5	12,596	0.15%
2019/10/08	5	21.06	137.1	21.19	21.20	-132.1	12,633	-1.05%	大賣/鉅額交易
2019/10/07	5	21.02	5.6	21.06	21.10	-0.6	12,751	0.00%
2019/10/04	2	21.03	0	0.00	21.10	2	12,932	0.02%
2019/10/03	6	21.08	3	21.08	21.05	3	12,971	0.02%
2019/10/02	4	21.24	7	21.30	21.20	-3	12,951	-0.02%
2019/10/01	0.5	21.30	18.3	21.26	21.30	-17.8	12,897	-0.14%
2019/09/27	25	21.01	13	21.07	20.95	12	12,776	0.09%
2019/09/26	12	21.05	14.1	21.11	21.15	-2.1	12,765	-0.02%
2019/09/25	13.4	21.14	13	21.15	21.15	0.4	12,843	0.00%
2019/09/24	3	21.15	1	21.20	21.20	2	12,877	0.02%
2019/09/23	12.9	21.20	15	21.24	21.25	-2.1	12,895	-0.02%
2019/09/20	12	21.18	0	0.00	21.25	12	12,970	0.09%
2019/09/19	3	21.15	1	21.15	21.20	2	12,766	0.02%
2019/09/18	6	21.21	46.9	21.25	21.20	-40.9	12,728	-0.32%
2019/09/17	5.5	20.92	0.7	21.15	21.10	4.8	12,648	0.04%
2019/09/16	23	20.90	2	20.93	20.95	21	12,747	0.16%
2019/09/12	6.8	21.00	6	20.95	20.95	0.8	12,772	0.01%
2019/09/11	19	20.84	7	20.84	20.95	12	12,872	0.09%
2019/09/10	14	20.61	11	20.70	20.85	3	12,801	0.02%
2019/09/09	36	20.44	4	20.46	20.50	32	12,754	0.25%
2019/09/06	10.6	20.29	8.7	20.24	20.30	1.9	12,782	0.01%
2019/09/05	46	20.18	3	20.10	20.15	43	12,841	0.33%
2019/09/04	0.4	20.05	0	0.00	20.00	0.4	13,162	0.00%
2019/09/03	7	19.94	5	19.90	19.90	2	13,435	0.01%
2019/09/02	4	19.94	0	0.00	20.00	4	13,540	0.03%
2019/08/30	1	19.75	13	19.81	19.95	-12	13,619	-0.09%
2019/08/29	12	19.65	10	19.65	19.70	2	13,587	0.01%
2019/08/28	14	19.69	0	0.00	19.65	14	13,623	0.10%
2019/08/27	14	19.68	1	19.75	19.75	13	13,695	0.09%
2019/08/26	69	19.67	0	0.00	19.65	69	13,660	0.51%
2019/08/23	0	0.00	1	19.90	19.90	-1	13,694	-0.01%
2019/08/22	0	0.00	37	19.85	19.90	-37	13,762	-0.27%
2019/08/21	28	19.84	2	19.90	19.85	26	14,122	0.18%
2019/08/20	9	19.92	2	19.95	19.95	7	14,070	0.05%
2019/08/19	13.9	19.92	0.1	20.05	19.95	13.9	14,005	0.10%
2019/08/16	11	19.64	11	19.60	19.85	0	13,875	0.00%
2019/08/15	64.5	19.67	11	19.60	19.65	53.5	13,621	0.39%
2019/08/14	64.5	21.41	10	21.50	21.50	54.5	13,136	0.41%
2019/08/13	77.1	21.29	67	21.28	21.20	10.1	12,625	0.08%
2019/08/12	12	21.40	1	21.40	21.40	11	12,379	0.09%
2019/08/08	19	21.25	0	0.00	21.35	19	12,229	0.16%
2019/08/07	22	21.24	0	21.30	21.25	22	12,227	0.18%
2019/08/06	33.6	20.98	9	21.11	21.20	24.6	12,198	0.20%
2019/08/05	14	21.34	0	0.00	21.30	14	12,044	0.12%
2019/08/02	28	21.32	0	0.00	21.35	28	11,943	0.23%
2019/08/01	32	21.75	0	21.75	21.60	32	11,832	0.27%
2019/07/31	53	21.85	2	21.95	21.95	51	11,746	0.43%
2019/07/30	4	21.88	12	21.85	21.85	-8	11,457	-0.07%
2019/07/29	5.1	21.70	10	21.70	21.70	-4.9	11,429	-0.04%
2019/07/26	44	21.68	0	0.00	21.70	44	11,397	0.39%
2019/07/25	13	21.56	4	21.66	21.70	9	11,489	0.08%
2019/07/24	2	21.45	1	21.40	21.45	1	11,645	0.01%
2019/07/23	15	21.40	1	21.40	21.40	14	11,654	0.12%
2019/07/22	2	21.33	2	21.40	21.40	0	11,606	0.00%
2019/07/19	0	0.00	4	21.33	21.35	-4	11,637	-0.03%
2019/07/18	1	21.30	0	0.00	21.30	1	11,666	0.01%
2019/07/17	12	21.15	3	21.30	21.30	9	11,652	0.08%
2019/07/16	9.5	21.15	0	0.00	21.20	9.5	11,570	0.08%
2019/07/15	3	21.10	0	0.00	21.20	3	11,519	0.03%
2019/07/12	0	0.00	2	21.20	21.20	-2	11,468	-0.02%
2019/07/11	29.6	21.15	15	21.16	21.20	14.6	11,363	0.13%
2019/07/10	1	20.85	1	20.90	21.00	0	11,190	0.00%
2019/07/09	11	20.80	0	0.00	20.85	11	11,054	0.10%
2019/07/08	1	20.80	1	20.80	20.90	0	11,069	0.00%
2019/07/05	1	20.85	1	20.90	20.90	0	11,100	0.00%
2019/07/04	0	0.00	2	20.80	20.90	-2	11,132	-0.02%
2019/07/03	0	0.00	5.1	20.66	20.80	-5.1	11,133	-0.05%
2019/07/02	132	20.70	0	0.00	20.80	132	11,116	1.19%	大買/鉅額交易
2019/07/01	16	20.92	0	0.00	20.75	16	11,019	0.15%
2019/06/28	3	20.88	0	0.00	20.85	3	10,919	0.03%
2019/06/27	7	20.92	7.9	21.00	21.00	-0.9	10,963	-0.01%
2019/06/26	1	20.85	1.1	20.90	20.80	-0.1	10,968	0.00%
2019/06/25	2	20.93	0	0.00	20.95	2	10,949	0.02%
2019/06/24	9	20.86	0	0.00	20.95	9	10,948	0.08%
2019/06/21	37	20.79	0	0.00	20.75	37	10,882	0.34%
2019/06/20	4	20.95	3	20.93	20.90	1	10,707	0.01%
2019/06/19	3	20.88	25	20.97	21.00	-22	10,603	-0.21%
2019/06/18	3	20.60	0	0.00	20.65	3	10,345	0.03%
2019/06/17	10	20.63	1	20.60	20.65	9	10,326	0.09%
2019/06/14	0	0.00	2	20.55	20.50	-2	10,293	-0.02%
2019/06/13	7.2	20.35	5.5	20.38	20.45	1.7	10,214	0.02%
2019/06/12	66.2	20.24	9.2	20.54	20.45	57	10,194	0.56%
2019/06/11	26.2	21.04	2	21.10	20.80	24.2	9,793	0.25%
2019/06/10	1	21.40	11	21.40	21.40	-10	9,409	-0.11%
2019/06/06	1	21.20	1	21.20	21.30	0	9,389	0.00%
2019/06/05	0	0.00	1	21.00	21.10	-1	9,333	-0.01%
2019/06/03	5	20.85	0.2	21.00	21.00	4.8	9,202	0.05%
2019/05/31	6	20.93	11	20.90	20.95	-5	9,113	-0.05%
2019/05/30	20	20.70	2	20.68	20.75	18	8,921	0.20%
2019/05/29	8	20.43	3	20.47	20.50	5	8,907	0.06%
2019/05/28	4	20.36	0	0.00	20.55	4	8,985	0.04%
2019/05/27	0	0.00	4.5	20.40	20.40	-4.5	8,657	-0.05%
2019/05/24	3	20.27	15	20.35	20.30	-12	8,653	-0.14%
2019/05/23	8	20.26	3	20.15	20.25	5	8,681	0.06%
2019/05/21	4	20.38	6.1	20.28	20.40	-2.1	8,763	-0.02%
2019/05/20	0	0.00	11	20.10	20.05	-11	8,592	-0.13%
2019/05/17	1	19.95	0	0.00	19.90	1	8,520	0.01%
2019/05/16	17	19.99	0	0.00	19.90	17	8,501	0.20%
2019/05/15	20	20.05	3	20.03	20.00	17	8,434	0.20%
2019/05/14	20.2	19.94	2	20.03	19.95	18.2	8,454	0.21%
2019/05/13	0.2	20.05	7	20.06	20.05	-6.8	8,375	-0.08%
2019/05/10	21	20.10	39.5	20.14	20.10	-18.5	8,407	-0.22%
2019/05/09	26	20.03	2	20.00	20.05	24	8,385	0.29%
2019/05/08	15	20.06	10.8	20.15	20.20	4.2	8,300	0.05%
2019/05/07	8	20.09	0	0.00	20.10	8	8,221	0.10%
2019/05/06	42.2	19.98	5	19.95	20.00	37.2	8,299	0.45%
2019/05/03	20.2	20.17	482.3	20.15	20.20	-462.1	8,142	-5.68%	大賣/鉅額交易
2019/05/02	25.5	20.30	61.3	20.32	20.25	-35.8	8,057	-0.44%
2019/04/30	131	20.19	47	20.14	20.20	84	7,910	1.06%	大買/
2019/04/29	2	19.85	25.3	19.77	19.90	-23.3	7,609	-0.31%
2019/04/26	4	19.60	16	19.60	19.70	-12	7,604	-0.16%
2019/04/25	2	19.60	2	19.63	19.70	0	7,579	0.00%
2019/04/24	13.5	19.53	3	19.55	19.60	10.5	7,527	0.14%
2019/04/23	1.1	19.35	7.8	19.32	19.40	-6.8	7,526	-0.09%
2019/04/22	0	0.00	39	19.35	19.35	-39	7,517	-0.52%
2019/04/19	2	19.20	0	0.00	19.30	2	7,575	0.03%
2019/04/18	3	19.18	0	0.00	19.20	3	7,597	0.04%
2019/04/17	1	19.20	1.7	19.23	19.25	-0.7	7,701	-0.01%
2019/04/16	8	19.21	0	0.00	19.20	8	7,712	0.10%
2019/04/12	1	19.10	3	19.23	19.25	-2	7,775	-0.03%
2019/04/11	9	19.19	0	0.00	19.20	9	7,745	0.12%
2019/04/10	7	19.24	52	19.30	19.30	-45	7,714	-0.58%
2019/04/09	12.1	19.20	3	19.23	19.25	9.1	7,695	0.12%
2019/04/08	9	19.28	79	19.25	19.25	-70	7,734	-0.91%
2019/04/03	8	19.19	0	0.00	19.20	8	7,702	0.10%
2019/04/02	57	19.25	33	19.25	19.25	24	7,731	0.31%
2019/04/01	8	19.26	30.9	19.28	19.25	-22.9	7,772	-0.29%
2019/03/29	5	19.10	6	19.35	19.40	-1	7,667	-0.01%
2019/03/28	7	19.04	0	0.00	19.05	7	7,613	0.09%
2019/03/27	9	19.13	0	0.00	19.15	9	7,663	0.12%
2019/03/26	15	19.15	15	19.20	19.20	0	7,785	0.00%
2019/03/25	14	19.09	10	19.12	19.15	4	7,900	0.05%
2019/03/22	8	19.21	9	19.27	19.25	-1	7,883	-0.01%
2019/03/21	1	19.30	70.3	19.29	19.35	-69.3	7,913	-0.88%
2019/03/20	7	19.20	21	19.22	19.30	-14	7,963	-0.18%
2019/03/19	5	19.20	10	19.23	19.20	-5	7,904	-0.06%
2019/03/18	2	19.05	161	19.05	19.10	-159	7,873	-2.02%	大賣/鉅額交易
2019/03/15	0	0.00	6.5	19.00	19.00	-6.5	7,920	-0.08%
2019/03/14	3	18.93	6	18.90	18.95	-3	7,832	-0.04%
2019/03/13	1	18.85	0	0.00	18.95	1	7,925	0.01%
2019/03/12	5.2	18.80	6	18.90	18.90	-0.9	7,962	-0.01%
2019/03/11	45	18.84	0	0.00	18.75	45	7,961	0.57%
2019/03/08	24	18.70	5	18.70	18.75	19	7,958	0.24%
2019/03/07	9.2	18.82	0	0.00	18.80	9.2	8,163	0.11%
2019/03/06	11	18.81	0	0.00	18.90	11	8,165	0.13%
2019/03/05	16	18.76	1	18.80	18.85	15	8,175	0.18%
2019/03/04	7	18.83	1	18.90	18.85	6	8,200	0.07%
2019/02/27	26.1	18.80	23	18.86	18.90	3.1	8,112	0.04%
2019/02/26	24	18.71	0	0.00	18.70	24	7,957	0.30%
2019/02/25	11	18.65	25.3	18.66	18.70	-14.3	7,871	-0.18%
2019/02/22	3	18.55	1	18.65	18.65	2	7,863	0.03%
2019/02/21	3	18.53	31	18.50	18.60	-28	7,828	-0.36%
2019/02/20	10	18.50	1	18.55	18.55	9	7,842	0.11%
2019/02/19	12	18.45	135	18.43	18.45	-123	7,774	-1.58%	大賣/鉅額交易
2019/02/18	3	18.45	8.9	18.41	18.45	-5.9	7,771	-0.08%
2019/02/15	53	18.35	5	18.35	18.30	48	7,738	0.62%
2019/02/14	3	18.40	10	18.40	18.40	-7	7,675	-0.09%
2019/02/13	41	18.49	3	18.45	18.40	38	7,614	0.50%
2019/02/12	11	18.45	0	0.00	18.50	11	7,519	0.15%
2019/02/11	1	18.50	36	18.50	18.45	-35	7,493	-0.47%
2019/01/30	1	18.45	8.2	18.42	18.45	-7.2	7,463	-0.10%
2019/01/29	7	18.30	61	18.35	18.40	-54	7,361	-0.73%
2019/01/28	6.1	18.35	44	18.40	18.45	-37.9	7,326	-0.52%
2019/01/25	4.6	18.41	114	18.41	18.45	-109.4	7,334	-1.49%	大賣/鉅額交易
2019/01/24	0	0.00	17	18.27	18.30	-17	7,206	-0.24%
2019/01/23	3	18.20	3	18.20	18.25	0	7,352	0.00%
2019/01/22	5	18.15	0	0.00	18.20	5	7,402	0.07%
2019/01/21	7	18.33	5	18.30	18.20	2	7,363	0.03%
2019/01/18	2	18.18	22	18.19	18.25	-20	7,347	-0.27%
2019/01/16	22	17.98	1	18.00	17.95	21	7,476	0.28%
2019/01/15	10	18.00	0	0.00	18.10	10	7,486	0.13%
2019/01/14	11	17.90	0	0.00	18.00	11	7,440	0.15%
2019/01/11	1	17.90	9	17.93	18.00	-8	7,627	-0.10%
2019/01/10	6	17.90	5	17.85	17.95	1	7,570	0.01%
2019/01/09	10	17.85	31	17.86	17.95	-21	7,629	-0.28%
2019/01/08	1	17.60	0	0.00	17.70	1	7,618	0.01%
2019/01/07	0	0.00	220	17.65	17.80	-220	7,729	-2.85%	大賣/鉅額交易
2019/01/04	5	17.47	0	0.00	17.40	5	7,848	0.06%
2019/01/03	3	17.48	0	0.00	17.50	3	8,406	0.04%
2019/01/02	2	17.40	0	0.00	17.40	2	8,432	0.02%
2018/12/27	2	17.35	1	17.40	17.40	1	8,629	0.01%
2018/12/26	8.6	17.31	15	17.30	17.30	-6.5	8,684	-0.07%
2018/12/25	22.5	17.35	1	17.40	17.35	21.5	8,679	0.25%
2018/12/24	7.2	17.42	3	17.55	17.55	4.2	8,713	0.05%
2018/12/22	33	17.40	2.5	17.37	17.45	30.5	8,691	0.35%
2018/12/21	3	17.45	0	0.00	17.40	3	8,760	0.03%
2018/12/20	23	17.50	0.1	17.60	17.55	22.9	8,755	0.26%
2018/12/19	3	17.45	1	17.50	17.60	2	8,709	0.02%
2018/12/18	42	17.45	1	17.45	17.45	41	8,639	0.47%
2018/12/17	3	17.52	0	0.00	17.55	3	8,761	0.03%
2018/12/14	34	17.53	0	0.00	17.55	34	8,798	0.39%
2018/12/13	2	17.55	0	0.00	17.60	2	8,807	0.02%
2018/12/12	0	0.00	1	17.60	17.60	-1	8,817	-0.01%
2018/12/10	25	17.55	1	17.55	17.60	24	8,851	0.27%
2018/12/07	1	17.65	0	0.00	17.70	1	8,813	0.01%
2018/12/06	22	17.65	0	0.00	17.70	22	8,826	0.25%
2018/12/05	22	17.70	0	0.00	17.75	22	8,714	0.25%
2018/12/04	10	17.70	0	0.00	17.85	10	8,735	0.11%
2018/11/30	7	17.59	0	0.00	17.55	7	8,695	0.08%
2018/11/29	3	17.60	0	0.00	17.65	3	8,555	0.04%
2018/11/28	2	17.60	0	0.00	17.70	2	8,504	0.02%
2018/11/27	4	17.60	0.1	17.70	17.65	3.9	8,453	0.05%
2018/11/26	1.1	17.60	0	0.00	17.70	1.1	8,501	0.01%
2018/11/23	0.2	17.65	0	0.00	17.60	0.2	8,495	0.00%
2018/11/22	2	17.60	7	17.64	17.65	-5	8,528	-0.06%
2018/11/21	31	17.65	0	0.00	17.65	31	8,561	0.36%
2018/11/20	1.2	17.70	0	0.00	17.70	1.2	8,561	0.01%
2018/11/16	13	17.74	0	0.00	17.80	13	8,575	0.15%
2018/11/15	0	0.00	20	17.65	17.70	-20	8,641	-0.23%
2018/11/13	0	0.00	2	17.60	17.60	-2	8,848	-0.02%
2018/11/12	0.5	17.75	0.2	17.75	17.70	0.3	8,931	0.00%
2018/11/09	1.1	17.70	140	17.65	17.70	-138.9	9,383	-1.48%	大賣/鉅額交易
2018/11/08	0.5	17.70	1	17.70	17.70	-0.5	9,848	-0.01%
2018/11/06	1	17.50	0	0.00	17.55	1	10,113	0.01%
2018/11/05	6	17.36	3	17.38	17.55	3	10,444	0.03%
2018/11/02	40	17.35	0.7	17.50	17.50	39.3	10,551	0.37%
2018/11/01	101	17.31	2	17.30	17.40	99	10,719	0.92%	大買/
2018/10/31	1.2	17.37	2	17.40	17.45	-0.8	10,817	-0.01%
2018/10/30	1.3	17.27	1	17.25	17.35	0.3	10,711	0.00%
2018/10/29	1.1	17.15	0	0.00	17.15	1.1	10,732	0.01%
2018/10/26	5	17.17	1	17.20	17.25	4	10,803	0.04%
2018/10/25	11	17.05	8.1	17.18	17.25	2.9	10,853	0.03%
2018/10/24	4.4	17.33	101	17.30	17.30	-96.6	11,042	-0.87%	大賣/
2018/10/23	6	17.34	0	0.00	17.30	6	11,101	0.05%
2018/10/22	4.9	17.46	0	0.00	17.50	4.9	11,146	0.04%
2018/10/19	0	0.00	1	17.40	17.55	-1	11,180	-0.01%
2018/10/18	1	17.40	4	17.45	17.50	-3	11,035	-0.03%
2018/10/17	10	17.44	0	0.00	17.50	10	11,046	0.09%
2018/10/16	8.3	17.44	0	0.00	17.50	8.3	10,974	0.08%
2018/10/15	9.1	17.53	10	17.51	17.45	-0.9	10,855	-0.01%
2018/10/12	35	17.46	22	17.32	17.75	13	10,710	0.12%
2018/10/11	202	17.67	1.4	17.62	17.50	200.6	10,559	1.90%	大買/鉅額交易
2018/10/09	1	18.10	0	0.00	18.10	1	9,993	0.01%
2018/10/08	6.8	18.09	2.1	18.12	18.05	4.7	9,952	0.05%
2018/10/05	32	18.02	0	0.00	18.00	32	9,914	0.32%
2018/10/04	7	18.24	0	0.00	18.15	7	9,755	0.07%
2018/10/03	4	18.38	1	18.35	18.40	3	9,623	0.03%
2018/10/02	11	18.38	0	0.00	18.35	11	9,619	0.11%
2018/10/01	0	0.00	1	18.55	18.55	-1	9,520	-0.01%
2018/09/28	2	18.48	24.3	18.50	18.50	-22.3	9,562	-0.23%
2018/09/27	1.3	18.50	3	18.47	18.50	-1.7	9,516	-0.02%
2018/09/26	1	18.40	3.1	18.40	18.45	-2.1	9,434	-0.02%
2018/09/25	7.3	18.46	505.2	18.45	18.45	-497.9	9,466	-5.26%	大賣/鉅額交易
2018/09/21	0.1	18.45	4	18.38	18.50	-3.9	9,403	-0.04%
2018/09/20	0	0.00	25.2	18.18	18.30	-25.2	9,211	-0.27%
2018/09/19	9.8	18.06	28	18.11	18.15	-18.2	9,210	-0.20%
2018/09/18	10	18.00	11	18.05	18.05	-1	9,231	-0.01%
2018/09/17	3	17.98	6	17.95	17.95	-3	9,237	-0.03%
2018/09/14	0.2	18.00	10	18.00	18.00	-9.9	9,266	-0.11%
2018/09/13	0	0.00	6.1	18.00	18.00	-6.1	9,298	-0.07%
2018/09/12	0	0.00	4	17.90	17.95	-4	9,314	-0.04%
2018/09/11	0	0.00	17	17.81	17.85	-17	9,380	-0.18%
2018/09/10	9	17.78	2	17.80	17.85	7	9,572	0.07%
2018/09/07	6	17.79	0	0.00	17.85	6	9,789	0.06%
2018/09/06	3	17.78	0	0.00	17.75	3	9,844	0.03%
2018/09/05	8.1	17.87	0	0.00	17.80	8.1	9,826	0.08%
2018/09/04	2.3	17.91	2	17.95	18.00	0.3	9,801	0.00%
2018/09/03	0.2	18.00	0	0.00	17.95	0.2	9,912	0.00%
2018/08/31	0	0.00	1	17.95	18.00	-1	9,980	-0.01%
2018/08/30	5	17.92	4	17.90	17.95	1	10,074	0.01%
2018/08/28	7	17.85	9	17.86	17.90	-2	10,117	-0.02%
2018/08/27	2.1	17.83	1	17.80	17.80	1.1	10,144	0.01%
2018/08/24	8.2	17.86	0	0.00	17.85	8.2	10,181	0.08%
2018/08/23	8	17.96	19	17.91	17.95	-11	10,610	-0.10%
2018/08/22	4	17.94	63	17.99	18.00	-59	10,759	-0.55%
2018/08/21	17	17.87	1	17.90	17.90	16	10,681	0.15%
2018/08/20	986	17.73	3	17.73	17.75	983	10,650	9.23%	大買/鉅額交易
2018/08/17	21	17.60	1	17.50	17.55	20	10,577	0.19%
2018/08/16	219.8	17.39	2	17.45	17.45	217.8	10,537	2.07%	大買/鉅額交易
2018/08/15	30	18.61	28	18.62	18.65	2	10,139	0.02%
2018/08/14	4.5	18.61	13	18.61	18.70	-8.5	9,689	-0.09%
2018/08/13	24	18.64	36	18.51	18.55	-12	9,543	-0.13%
2018/08/10	16	18.64	1	18.75	18.75	15	9,299	0.16%
2018/08/09	1.5	18.47	8	18.46	18.50	-6.5	9,002	-0.07%
2018/08/08	0	0.00	136	18.35	18.40	-136	8,856	-1.54%	大賣/鉅額交易
2018/08/07	13	18.29	2	18.28	18.25	11	8,738	0.13%
2018/08/06	1.2	18.26	3	18.30	18.25	-1.8	8,609	-0.02%
2018/08/03	15.4	18.20	21.1	18.20	18.25	-5.7	8,547	-0.07%
2018/08/02	2	18.23	25	18.25	18.25	-23	8,494	-0.27%
2018/08/01	3	18.30	0	0.00	18.35	3	8,438	0.04%
2018/07/31	5	18.24	5	18.35	18.35	0	8,385	0.00%
2018/07/30	1	18.05	10	18.05	18.10	-9	8,112	-0.11%
2018/07/27	2	17.93	17	17.96	18.00	-15	7,968	-0.19%
2018/07/26	2	17.93	45.5	17.90	18.00	-43.5	7,897	-0.55%
2018/07/25	3.2	17.95	0.1	17.90	17.90	3.1	7,903	0.04%
2018/07/24	0.1	18.00	0.1	18.00	17.95	0.1	7,899	0.00%
2018/07/23	0	0.00	13	17.90	17.95	-13	7,938	-0.16%
2018/07/20	2	17.80	17	17.89	17.90	-15	7,961	-0.19%
2018/07/19	8	17.79	0	0.00	17.85	8	7,993	0.10%
2018/07/18	1	17.80	0	0.00	17.80	1	8,029	0.01%
2018/07/17	2	17.75	0	0.00	17.80	2	8,014	0.02%
2018/07/16	2.1	17.78	0	0.00	17.70	2.1	8,056	0.03%
2018/07/13	41	17.80	1	17.75	17.80	40	8,103	0.49%
2018/07/12	2	17.73	0	0.00	17.75	2	8,122	0.02%
2018/07/11	4	17.64	0	0.00	17.60	4	8,165	0.05%
2018/07/10	0	0.00	102	17.70	17.70	-102	8,159	-1.25%	大賣/鉅額交易
2018/07/09	0	0.00	2.1	17.65	17.60	-2.1	8,174	-0.03%
2018/07/05	1.1	17.60	2	17.60	17.60	-0.9	8,171	-0.01%
2018/07/04	0	0.00	14	17.56	17.60	-14	8,233	-0.17%
2018/07/03	9	17.56	3	17.53	17.50	6	8,303	0.07%
2018/07/02	6.3	17.64	0	0.00	17.60	6.3	8,247	0.08%
2018/06/28	4.5	17.52	2.4	17.57	17.50	2.1	8,117	0.03%
2018/06/27	15	17.54	0	0.00	17.50	15	8,061	0.19%
2018/06/26	3	17.58	0	0.00	17.55	3	7,998	0.04%
2018/06/25	2.2	17.65	3	17.67	17.60	-0.8	7,908	-0.01%
2018/06/22	2.6	17.59	0	0.00	17.55	2.6	7,893	0.03%
2018/06/21	5	17.66	1.2	17.70	17.60	3.8	7,786	0.05%
2018/06/20	3	17.63	4	17.65	17.65	-1	7,829	-0.01%
2018/06/19	6	17.68	0	0.00	17.60	6	7,755	0.08%
2018/06/15	10	17.76	0	0.00	17.85	10	7,568	0.13%
2018/06/14	6	17.88	1	17.80	17.80	5	7,344	0.07%
2018/06/13	2	18.00	0.1	18.00	18.05	1.9	7,274	0.03%
2018/06/12	2.1	17.98	1	17.95	18.05	1.1	7,514	0.01%
2018/06/11	10.2	18.05	0	0.00	18.05	10.2	7,448	0.14%
2018/06/08	45	18.00	51	18.00	18.05	-6	7,394	-0.08%
2018/06/07	53.1	18.09	104	18.10	18.10	-50.9	7,460	-0.68%	大賣/
2018/06/06	11	17.95	0	0.00	17.95	11	7,347	0.15%
2018/06/05	5	17.81	0	0.00	17.95	5	7,344	0.07%
2018/06/04	6	17.78	3	17.80	17.80	3	7,283	0.04%
2018/06/01	7	17.74	0	0.00	17.80	7	7,288	0.10%
2018/05/31	2	17.65	0	0.00	17.90	2	7,237	0.03%
2018/05/30	40	17.70	0	0.00	17.65	40	6,865	0.58%
2018/05/29	3	17.82	0	0.00	17.90	3	6,737	0.04%
2018/05/28	28	17.83	3	17.80	17.85	25	6,772	0.37%
2018/05/25	4	17.75	6	17.70	17.75	-2	6,837	-0.03%
2018/05/24	6	17.75	0	0.00	17.75	6	6,835	0.09%
2018/05/23	0	0.00	1	17.85	17.75	-1	6,889	-0.01%
2018/05/22	2.2	17.82	6	17.85	17.80	-3.8	6,857	-0.06%
2018/05/21	2	17.85	4.4	17.87	17.90	-2.4	6,942	-0.03%
2018/05/18	7.1	17.84	3	17.85	17.80	4.1	7,018	0.06%
2018/05/17	11	17.90	0	0.00	17.90	11	7,132	0.15%
2018/05/16	52	17.90	0	0.00	17.90	52	7,183	0.72%
2018/05/15	52.2	17.90	13	17.95	18.00	39.2	7,410	0.53%
2018/05/14	1	17.90	14	17.90	17.90	-13	7,812	-0.17%
2018/05/11	3	17.90	11	17.90	17.85	-8	8,016	-0.10%
2018/05/10	0.2	17.80	0	0.00	17.80	0.2	8,184	0.00%
2018/05/09	2	17.75	0	0.00	17.75	2	8,278	0.02%
2018/05/08	0	0.00	57	17.76	17.80	-57	8,549	-0.67%
2018/05/07	51	17.85	1	17.90	17.75	50	8,590	0.58%
2018/05/04	17	17.86	0	0.00	17.80	17	8,630	0.20%
2018/05/03	4	17.91	33	17.90	17.90	-29	8,633	-0.34%
2018/05/02	50	18.00	5	17.99	18.00	45	8,694	0.52%
2018/04/27	1	17.85	11	17.83	17.85	-10	8,665	-0.12%
2018/04/26	0.4	17.80	7	17.80	17.85	-6.7	8,693	-0.08%
2018/04/25	9.2	17.70	3	17.73	17.80	6.2	8,686	0.07%
2018/04/24	0.8	17.75	0	0.00	17.75	0.8	8,746	0.01%
2018/04/23	25.5	17.84	1	17.80	17.80	24.5	8,847	0.28%
2018/04/20	27	17.75	1	17.80	17.75	26	8,867	0.29%
2018/04/19	1.7	17.82	10	17.85	17.85	-8.4	8,890	-0.09%
2018/04/18	2.2	17.70	1	17.70	17.75	1.2	8,876	0.01%
2018/04/17	5	17.66	1	17.70	17.75	4	8,923	0.04%
2018/04/16	2	17.75	4	17.75	17.75	-2	8,924	-0.02%
2018/04/13	1.9	17.80	0	0.00	17.80	1.9	9,015	0.02%
2018/04/12	1	17.70	110	17.75	17.80	-109	9,163	-1.19%	大賣/鉅額交易
2018/04/11	1	17.70	0	0.00	17.75	1	9,331	0.01%
2018/04/10	0	0.00	18.2	17.77	17.80	-18.2	9,366	-0.19%
2018/04/09	1	17.60	1.2	17.61	17.65	-0.2	9,334	0.00%
2018/04/03	3.9	17.52	1	17.50	17.50	2.9	9,303	0.03%
2018/04/02	1	17.60	0	0.00	17.55	1	9,337	0.01%
2018/03/31	1	17.55	0	0.00	17.60	1	9,408	0.01%
2018/03/30	4	17.55	3	17.55	17.60	1	9,444	0.01%
2018/03/29	0.7	17.55	2	17.50	17.50	-1.3	9,405	-0.01%
2018/03/28	1	17.55	2	17.55	17.55	-1	9,340	-0.01%
2018/03/27	2	17.55	1	17.60	17.60	1	9,378	0.01%
2018/03/26	6	17.40	0	0.00	17.45	6	9,332	0.06%
2018/03/23	12	17.43	3	17.40	17.45	9	9,329	0.10%
2018/03/22	1	17.60	1	17.65	17.60	0	9,279	0.00%
2018/03/21	2	17.55	0	0.00	17.60	2	9,264	0.02%
2018/03/20	9	17.54	0	0.00	17.55	9	9,377	0.10%
2018/03/19	0.9	17.60	1	17.55	17.60	-0.1	9,332	0.00%
2018/03/16	1	17.50	14	17.49	17.60	-13	9,311	-0.14%
2018/03/15	0	17.45	10	17.45	17.40	-10	9,048	-0.11%
2018/03/14	3.8	17.45	0	0.00	17.45	3.8	9,037	0.04%
2018/03/13	1	17.35	8	17.38	17.45	-7	9,082	-0.08%
2018/03/12	13.3	17.31	8	17.31	17.35	5.3	8,968	0.06%
2018/03/09	2.4	17.23	15	17.22	17.25	-12.7	8,979	-0.14%
2018/03/07	1.1	17.11	0	0.00	17.10	1.1	9,156	0.01%
2018/03/06	1	17.05	2.2	17.10	17.10	-1.2	9,200	-0.01%
2018/03/05	10	17.01	4	17.04	16.95	6	9,444	0.06%
2018/03/02	11	17.00	0	0.00	17.00	11	9,392	0.12%
2018/03/01	21	17.12	2	17.15	17.10	19	9,351	0.20%
2018/02/27	3	17.20	3	17.18	17.20	0	9,260	0.00%
2018/02/26	5	17.13	3	17.17	17.15	2	9,153	0.02%
2018/02/23	19	16.99	0	0.00	17.05	19	9,122	0.21%
2018/02/22	3	16.85	0	0.00	16.95	3	9,212	0.03%
2018/02/21	8	16.89	0	0.00	16.95	8	9,319	0.09%
2018/02/12	3	16.70	3	16.80	16.75	0	9,226	0.00%
2018/02/09	6	16.63	15	16.61	16.65	-9	9,147	-0.10%
2018/02/08	3	16.80	0	0.00	16.80	3	9,019	0.03%
2018/02/07	15	16.88	0	0.00	16.90	15	8,990	0.17%
2018/02/06	245.2	16.63	12	16.85	16.60	233.2	8,789	2.65%	大買/鉅額交易
2018/02/05	20	17.12	11	17.10	17.10	9	8,392	0.11%
2018/02/02	6	17.27	2	17.35	17.40	4	8,225	0.05%
2018/01/31	11	17.18	10	17.40	17.40	1	8,104	0.01%
2018/01/30	8	17.30	0.5	17.30	17.30	7.5	7,826	0.10%
2018/01/29	3	17.35	1	17.40	17.40	2	7,743	0.03%
2018/01/26	1	17.35	0	0.00	17.35	1	7,665	0.01%
2018/01/25	2	17.25	15	17.35	17.40	-13	7,627	-0.17%
2018/01/24	7	17.29	0.2	17.25	17.25	6.8	7,529	0.09%
2018/01/23	2	17.30	9	17.37	17.40	-7	7,525	-0.09%
2018/01/22	17	17.33	14	17.36	17.40	3	7,520	0.04%
2018/01/19	11	17.40	8	17.44	17.45	3	7,476	0.04%
2018/01/18	22	17.50	16	17.50	17.50	6	7,445	0.08%
2018/01/17	2	17.45	4	17.50	17.50	-2	7,373	-0.03%
2018/01/16	1	17.30	7	17.31	17.40	-6	7,316	-0.08%
2018/01/15	14	17.25	16	17.25	17.35	-2	7,314	-0.03%
2018/01/12	8	17.20	5	17.22	17.30	3	7,354	0.04%
2018/01/11	2.3	17.20	0	0.00	17.25	2.3	7,314	0.03%
2018/01/10	0	0.00	5.5	17.25	17.30	-5.5	7,440	-0.07%
2018/01/09	7.9	17.22	10	17.21	17.30	-2.2	7,418	-0.03%
2018/01/08	16	17.18	2.6	17.26	17.30	13.4	7,430	0.18%
2018/01/05	2	17.03	12.2	17.04	17.15	-10.2	7,285	-0.14%
2018/01/04	6	16.90	0.3	16.95	16.95	5.7	7,233	0.08%
2018/01/03	1.3	16.86	5	16.84	16.90	-3.7	7,272	-0.05%
2018/01/02	3	16.80	27	16.80	16.85	-24	7,223	-0.33%