華南金 (2880)-玉山-台南券商分點個股進出

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

華南金

(2880)

可現股當沖

股價
25.20
漲跌
▲0.35
漲幅
+1.41%
成交量
19,431張
產業
上市金融類股
1547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-台南券商分點個股進出

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-台南券商分點個股進出
玉山-台南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
2024/06/07	7	25.23	6.1	25.20	25.20	0.9	22,777	0.00%
2024/06/06	28.2	24.82	3.7	24.93	24.85	24.5	22,603	0.11%
2024/06/05	0.9	24.65	2	24.80	24.65	-1.1	22,474	0.00%
2024/06/04	12	24.42	0	0.00	24.40	12	22,417	0.05%
2024/06/03	18	24.77	4	24.83	24.70	14	22,057	0.06%
2024/05/31	10.3	24.87	0	0.00	25.00	10.3	21,585	0.05%
2024/05/30	22.3	24.93	0.6	24.90	24.75	21.7	19,957	0.11%
2024/05/29	20.8	25.13	0	0.00	25.05	20.8	19,628	0.11%
2024/05/28	1.1	25.32	0	0.00	25.50	1.1	19,173	0.01%
2024/05/27	1	25.50	0	0.00	25.55	1	19,159	0.01%
2024/05/24	2.1	25.33	10	25.25	25.40	-7.9	19,140	-0.04%
2024/05/23	11.2	25.30	2	25.40	25.50	9.2	19,071	0.05%
2024/05/22	13.2	25.58	0	25.60	25.60	13.1	18,774	0.07%
2024/05/21	12.7	25.47	0.6	25.54	25.55	12.1	18,554	0.07%
2024/05/20	4.9	25.77	8.2	25.84	25.90	-3.3	18,209	-0.02%
2024/05/17	2.2	25.93	17	26.08	26.00	-14.9	17,797	-0.08%
2024/05/16	25	25.98	14.4	26.09	26.05	10.6	17,493	0.06%
2024/05/15	13.1	26.05	7.4	26.03	26.05	5.7	17,046	0.03%
2024/05/14	3.2	26.08	4	25.90	26.10	-0.8	16,817	0.00%
2024/05/13	3.2	26.07	2.2	26.12	26.20	1	16,584	0.01%
2024/05/10	1.1	25.53	88.2	25.93	26.25	-87.1	16,251	-0.54%
2024/05/09	13.2	25.23	1.9	25.30	25.15	11.3	15,318	0.07%
2024/05/08	0	0.00	21.9	25.40	25.55	-21.9	15,029	-0.15%
2024/05/07	3	25.45	51.2	25.56	25.55	-48.2	14,703	-0.33%
2024/05/06	1.2	25.29	99.1	25.25	25.45	-98	14,087	-0.70%
2024/05/03	6.3	24.24	0.1	24.25	24.25	6.2	12,973	0.05%
2024/05/02	11	23.95	26.7	24.20	24.20	-15.6	12,645	-0.12%
2024/04/30	31.7	23.99	3.5	23.95	23.65	28.2	12,038	0.23%
2024/04/29	10.1	23.40	54.3	23.23	23.40	-44.2	11,047	-0.40%
2024/04/26	15.1	22.60	2	22.60	22.55	13.1	10,608	0.12%
2024/04/25	15	22.62	0	0.00	22.50	15	10,607	0.14%
2024/04/24	1	23.00	0	0.00	22.85	1	10,530	0.01%
2024/04/23	0.2	22.76	2	22.88	22.95	-1.8	10,765	-0.02%
2024/04/22	2.1	22.70	5	22.68	22.75	-2.9	10,871	-0.03%
2024/04/19	38.8	22.25	2.5	22.22	22.20	36.3	10,767	0.34%
2024/04/18	0.4	22.71	5.4	22.68	22.65	-4.9	10,495	-0.05%
2024/04/17	6.4	22.43	3	22.40	22.45	3.4	10,422	0.03%
2024/04/16	29.8	22.47	7.6	22.55	22.40	22.1	10,148	0.22%
2024/04/15	0.7	22.97	5	22.95	22.95	-4.3	9,885	-0.04%
2024/04/12	25.2	22.93	3	22.92	23.00	22.2	9,824	0.23%
2024/04/11	0	23.15	25.6	23.11	23.20	-25.6	9,588	-0.27%
2024/04/10	27.1	23.17	12	23.20	23.15	15.1	9,512	0.16%
2024/04/09	0	23.10	5.6	23.13	23.20	-5.6	9,512	-0.06%
2024/04/08	1	23.05	3	23.10	23.10	-2	9,446	-0.02%
2024/04/03	4.9	22.87	0	0.00	22.85	4.9	9,417	0.05%
2024/04/02	1	23.10	6.7	23.08	23.20	-5.7	9,368	-0.06%
2024/04/01	0.3	23.16	8	23.18	23.20	-7.7	9,412	-0.08%
2024/03/29	20.2	23.10	16.8	23.07	23.15	3.3	9,418	0.04%
2024/03/28	10	22.86	1	22.90	22.90	9	9,127	0.10%
2024/03/27	2	23.02	0	0.00	23.00	2	9,025	0.02%
2024/03/26	7	23.00	13.2	23.04	23.05	-6.2	9,034	-0.07%
2024/03/25	3.2	22.85	200	22.80	22.90	-196.9	8,974	-2.19%	大賣/鉅額交易
2024/03/22	9	22.94	4	22.98	22.95	5	8,953	0.06%
2024/03/21	1	22.90	65.6	22.91	23.00	-64.6	8,805	-0.73%
2024/03/20	41.5	22.60	184	22.55	22.55	-142.5	8,693	-1.64%	大賣/鉅額交易
2024/03/19	34.4	22.82	31.3	22.84	22.80	3.1	8,611	0.04%
2024/03/18	105.3	23.09	21	22.97	22.95	84.3	8,441	1.00%	大買/
2024/03/15	8.1	22.84	7	22.95	23.00	1.1	8,256	0.01%
2024/03/14	158	22.68	28.8	22.69	22.80	129.3	7,861	1.64%	大買/鉅額交易
2024/03/13	180	21.97	1	22.15	22.15	179	7,452	2.40%	大買/鉅額交易
2024/03/12	4.2	21.95	3	22.12	22.05	1.2	7,346	0.02%
2024/03/11	48.3	22.00	8.5	22.01	22.00	39.9	7,352	0.54%
2024/03/08	4.1	21.80	22	21.96	22.00	-17.9	7,333	-0.24%
2024/03/07	1	21.90	0	0.00	21.85	1	7,168	0.01%
2024/03/06	5.1	21.80	0	0.00	21.80	5.1	7,130	0.07%
2024/03/05	10.1	21.72	0.8	21.75	21.70	9.2	7,926	0.12%
2024/03/04	16	21.75	8.8	21.80	21.75	7.2	7,954	0.09%
2024/03/01	27	21.85	2	21.85	21.85	25	8,074	0.31%
2024/02/29	1.3	21.83	15	22.00	22.00	-13.7	8,180	-0.17%
2024/02/27	10.5	21.70	26	21.73	21.85	-15.5	8,013	-0.19%
2024/02/26	3	21.63	5.1	21.60	21.60	-2.1	7,956	-0.03%
2024/02/23	1.4	21.75	100	21.70	21.75	-98.6	7,966	-1.24%
2024/02/22	8.1	21.70	2.1	21.73	21.70	6	8,148	0.07%
2024/02/21	1.1	21.75	0.3	21.85	21.80	0.8	8,156	0.01%
2024/02/20	2.3	21.86	0	0.00	21.85	2.3	8,256	0.03%
2024/02/19	10	21.85	16	21.88	21.90	-6	8,389	-0.07%
2024/02/16	2.1	21.70	0	0.00	21.75	2.1	8,616	0.02%
2024/02/15	11.3	21.65	1	21.75	21.75	10.3	8,605	0.12%
2024/02/05	6.1	21.78	0.1	21.85	21.75	6	8,515	0.07%
2024/02/02	1.5	21.84	7.7	21.81	21.90	-6.2	8,448	-0.07%
2024/02/01	3	21.83	16	21.83	21.85	-13	8,461	-0.15%
2024/01/31	2	21.63	0.2	21.65	21.60	1.8	8,431	0.02%
2024/01/30	9	21.64	0	0.00	21.50	9	8,387	0.11%
2024/01/29	0	0.00	6	21.73	21.75	-6	8,452	-0.07%
2024/01/26	2	21.65	7	21.59	21.65	-5	8,481	-0.06%
2024/01/25	3.2	21.34	6.8	21.36	21.40	-3.6	8,491	-0.04%
2024/01/23	11.3	21.25	2	21.35	21.35	9.3	8,485	0.11%
2024/01/22	0.2	21.36	0	0.00	21.25	0.2	8,592	0.00%
2024/01/19	5.1	21.15	0	0.00	21.20	5.1	8,570	0.06%
2024/01/18	9.2	21.11	0	0.00	21.10	9.2	8,609	0.11%
2024/01/17	25.4	21.20	1	21.20	21.05	24.4	8,642	0.28%
2024/01/16	29.2	21.56	4.2	21.50	21.45	25	8,394	0.30%
2024/01/15	10.2	21.92	14.3	21.95	21.85	-4.1	8,238	-0.05%
2024/01/12	18.1	22.04	1.2	22.06	22.00	16.9	8,368	0.20%
2024/01/11	23.1	22.15	9	22.17	22.10	14.1	8,423	0.17%
2024/01/10	3.6	21.99	12	21.99	21.95	-8.4	8,392	-0.10%
2024/01/09	0	0.00	1	22.05	21.95	-1	8,369	-0.01%
2024/01/08	0	0.00	8	22.10	22.20	-8	8,386	-0.10%
2024/01/05	1.2	22.19	0	0.00	22.05	1.2	8,390	0.01%
2024/01/04	6	22.04	0	0.00	22.00	6	8,524	0.07%
2024/01/03	3	22.00	0	0.00	22.00	3	8,763	0.03%
2024/01/02	0	22.25	3	22.23	22.35	-3	8,734	-0.03%
2023/12/29	0	0.00	3.2	22.30	22.35	-3.2	8,785	-0.04%
2023/12/28	0	22.15	5.5	22.34	22.40	-5.5	9,047	-0.06%
2023/12/27	1	22.20	8.8	22.24	22.25	-7.8	9,000	-0.09%
2023/12/26	0	22.00	1	22.05	22.20	-1	8,957	-0.01%
2023/12/25	2.4	21.86	0	0.00	21.95	2.4	8,979	0.03%
2023/12/22	0	0.00	4	21.90	21.90	-4	9,044	-0.04%
2023/12/21	2.1	21.73	8	21.89	21.85	-5.9	9,195	-0.06%
2023/12/20	5.3	21.98	0	0.00	21.90	5.3	9,149	0.06%
2023/12/19	0	0.00	2	22.20	22.20	-2	9,049	-0.02%
2023/12/18	0.1	22.27	5	22.30	22.35	-4.9	9,185	-0.05%
2023/12/15	0.1	22.40	14	22.38	22.25	-13.9	9,172	-0.15%
2023/12/14	0.1	22.15	4.1	22.39	22.40	-4.1	9,009	-0.04%
2023/12/13	0.3	22.14	0	0.00	22.20	0.3	8,829	0.00%
2023/12/12	0.1	22.17	0.6	22.15	22.20	-0.5	8,996	-0.01%
2023/12/11	12.6	22.06	1.1	22.14	22.20	11.5	9,087	0.13%
2023/12/08	0.1	22.05	14.2	22.07	22.10	-14.1	9,091	-0.16%
2023/12/07	2.3	21.93	0	0.00	22.00	2.3	9,126	0.02%
2023/12/06	0	22.00	1.5	22.10	22.15	-1.5	9,160	-0.02%
2023/12/05	4.4	21.84	1	21.95	22.00	3.4	9,092	0.04%
2023/12/04	0.1	21.94	1	22.00	21.90	-0.9	9,084	-0.01%
2023/12/01	301.3	22.00	1	21.95	21.95	300.2	9,145	3.28%	大買/鉅額交易
2023/11/30	0.3	22.05	22.1	22.14	22.25	-21.9	9,118	-0.24%
2023/11/29	0.1	22.00	5.4	22.05	22.05	-5.4	8,298	-0.06%
2023/11/28	10.3	22.00	13.2	22.04	22.10	-2.9	8,178	-0.04%
2023/11/27	7.3	21.94	12	21.87	21.85	-4.7	8,488	-0.06%
2023/11/24	4	21.74	7.7	21.76	21.90	-3.7	8,357	-0.04%
2023/11/23	3.2	21.70	51.2	21.70	21.80	-48	8,388	-0.57%
2023/11/22	2.7	21.67	1.7	21.76	21.80	1	8,363	0.01%
2023/11/21	1	21.80	26.6	21.80	21.85	-25.6	8,432	-0.30%
2023/11/20	0.6	21.56	2	21.55	21.60	-1.4	8,468	-0.02%
2023/11/17	0	21.50	5	21.59	21.60	-5	8,529	-0.06%
2023/11/16	12.1	21.44	37	21.48	21.50	-24.9	8,413	-0.30%
2023/11/15	6.2	21.25	21.2	21.29	21.45	-14.9	8,316	-0.18%
2023/11/14	0.1	21.00	1	21.00	21.00	-0.9	8,166	-0.01%
2023/11/13	3	20.95	2	20.90	20.95	1	8,343	0.01%
2023/11/10	0.6	20.83	0	0.00	20.90	0.6	8,559	0.01%
2023/11/09	3.3	20.71	10	20.85	20.75	-6.7	8,701	-0.08%
2023/11/08	2.1	20.78	0	0.00	20.85	2.1	8,821	0.02%
2023/11/07	0.1	20.90	0	0.00	20.90	0.1	8,850	0.00%
2023/11/06	5.7	20.96	13	21.03	20.95	-7.3	8,959	-0.08%
2023/11/03	0	0.00	1.7	20.79	20.85	-1.7	8,904	-0.02%
2023/11/02	6	20.70	0	0.00	20.60	6	8,963	0.07%
2023/11/01	0	0.00	2	20.35	20.40	-2	8,986	-0.02%
2023/10/31	1	20.30	1	20.35	20.30	0	9,086	0.00%
2023/10/30	2	20.33	10	20.40	20.30	-8	9,213	-0.09%
2023/10/27	15	20.45	0.1	20.40	20.45	14.9	9,210	0.16%
2023/10/26	6.1	20.29	4	20.38	20.25	2.1	9,321	0.02%
2023/10/25	6.4	20.41	0	0.00	20.40	6.4	9,265	0.07%
2023/10/24	4.2	20.43	0	0.00	20.40	4.2	9,230	0.05%
2023/10/23	2.5	20.51	0.1	20.55	20.50	2.4	9,231	0.03%
2023/10/20	3.7	20.59	2.5	20.61	20.50	1.2	9,209	0.01%
2023/10/19	1.2	20.71	1	20.75	20.75	0.2	9,104	0.00%
2023/10/18	1.1	20.81	0	0.00	20.80	1.1	9,079	0.01%
2023/10/17	1.2	20.90	0	0.00	20.95	1.2	9,086	0.01%
2023/10/16	11.3	20.96	3	21.00	21.00	8.3	9,076	0.09%
2023/10/13	17.1	21.03	3	21.03	20.95	14.1	9,080	0.16%
2023/10/12	0	0.00	4	21.15	21.20	-4	9,112	-0.04%
2023/10/11	0.4	20.76	1	20.85	21.00	-0.6	9,086	-0.01%
2023/10/06	3	20.47	0	0.00	20.55	3	8,898	0.03%
2023/10/05	5.7	20.32	1	20.35	20.30	4.7	8,934	0.05%
2023/10/04	11.3	20.27	34	20.23	20.20	-22.7	8,920	-0.25%
2023/10/03	8.2	20.50	1	20.50	20.45	7.2	8,707	0.08%
2023/10/02	0	0.00	0.1	20.65	20.55	-0.1	8,817	0.00%
2023/09/28	0.5	20.65	0	0.00	20.50	0.5	9,148	0.01%
2023/09/27	3.6	20.55	0	0.00	20.50	3.6	9,172	0.04%
2023/09/26	43.6	20.56	0	0.00	20.55	43.6	9,154	0.48%
2023/09/25	3.5	20.73	0.8	20.75	20.75	2.7	9,020	0.03%
2023/09/22	1.1	20.65	20	20.65	20.70	-18.9	9,164	-0.21%
2023/09/21	22.9	20.63	0	0.00	20.60	22.9	9,204	0.25%
2023/09/20	2.3	20.87	5.8	20.86	20.90	-3.5	9,068	-0.04%
2023/09/19	17.3	20.90	0	0.00	20.85	17.3	9,071	0.19%
2023/09/18	10.1	20.85	5	20.95	20.95	5.1	9,082	0.06%
2023/09/15	4.4	21.17	2.2	21.01	21.00	2.2	9,141	0.02%
2023/09/14	0.2	21.01	3	21.03	21.20	-2.8	9,011	-0.03%
2023/09/13	14.4	20.82	1	20.80	20.90	13.3	8,930	0.15%
2023/09/12	0	0.00	10	20.85	20.90	-10	9,069	-0.11%
2023/09/11	100.5	20.70	16.3	20.74	20.75	84.2	9,029	0.93%
2023/09/08	12	20.58	24.9	20.56	20.55	-12.9	8,994	-0.14%
2023/09/07	10.4	20.50	20	20.53	20.50	-9.6	9,070	-0.11%
2023/09/06	9.6	20.58	1.3	20.57	20.50	8.3	9,038	0.09%
2023/09/05	2.7	20.69	10	20.75	20.65	-7.3	9,004	-0.08%
2023/09/04	11.6	20.66	10	20.70	20.70	1.6	9,002	0.02%
2023/09/01	3.5	20.63	5	20.65	20.60	-1.5	9,050	-0.02%
2023/08/31	26.2	20.55	0	0.00	20.50	26.2	9,070	0.29%
2023/08/30	5.2	20.81	0	0.00	20.85	5.2	8,620	0.06%
2023/08/29	5.2	20.71	1	20.85	20.70	4.2	8,741	0.05%
2023/08/28	0	20.85	2	20.75	20.80	-2	8,757	-0.02%
2023/08/25	6	20.63	0	0.00	20.60	6	9,983	0.06%
2023/08/24	37.2	20.72	5	20.60	20.70	32.2	10,088	0.32%
2023/08/23	4.6	20.89	15	20.85	20.80	-10.4	10,050	-0.10%
2023/08/22	11.5	20.95	3.1	20.95	20.90	8.4	10,047	0.08%
2023/08/21	8.5	20.90	2	20.90	20.90	6.5	10,108	0.06%
2023/08/18	10.9	20.82	0	20.90	20.80	10.9	10,119	0.11%
2023/08/17	36.6	20.86	0	0.00	20.85	36.6	10,146	0.36%
2023/08/16	46.6	21.67	5	21.70	21.60	41.6	10,018	0.42%
2023/08/15	3.9	22.01	0	0.00	21.90	3.9	9,945	0.04%
2023/08/14	1.4	22.20	2	22.20	22.15	-0.6	9,949	-0.01%
2023/08/11	7.5	22.40	4	22.40	22.30	3.5	10,042	0.03%
2023/08/10	0.5	22.42	0	0.00	22.30	0.5	10,069	0.00%
2023/08/09	1	22.20	0.5	22.25	22.30	0.5	10,027	0.00%
2023/08/08	8.2	22.16	3	22.20	22.10	5.2	10,034	0.05%
2023/08/07	0.8	22.35	5.5	22.26	22.25	-4.7	9,991	-0.05%
2023/08/04	0.1	22.25	10	22.15	22.25	-10	10,055	-0.10%
2023/08/02	20.5	22.22	3	22.23	22.15	17.5	10,028	0.17%
2023/08/01	10.8	22.51	11	22.49	22.55	-0.3	9,979	0.00%
2023/07/31	1	22.35	142	22.30	22.25	-141	9,921	-1.42%	大賣/鉅額交易
2023/07/28	0.3	22.26	2	22.28	22.20	-1.7	9,898	-0.02%
2023/07/26	1.7	22.10	3	22.22	22.20	-1.3	10,146	-0.01%
2023/07/25	6.1	22.05	1	22.05	22.10	5.1	11,061	0.05%
2023/07/24	13.6	22.00	35	22.00	21.90	-21.4	11,060	-0.19%
2023/07/21	22.4	22.13	2	22.15	22.10	20.4	11,092	0.18%
2023/07/20	0.2	22.25	0	0.00	22.25	0.2	11,086	0.00%
2023/07/19	0	0.00	1	22.15	22.10	-1	11,039	-0.01%
2023/07/18	3.1	22.16	0	0.00	22.15	3.1	11,021	0.03%
2023/07/17	20.3	22.10	9.4	22.05	22.20	10.9	11,000	0.10%
2023/07/14	0	0.00	6	21.95	22.05	-6	10,992	-0.05%
2023/07/13	10.3	21.85	10	21.85	21.85	0.3	10,937	0.00%
2023/07/12	1.1	21.75	0	0.00	21.85	1.1	10,975	0.01%
2023/07/11	1	21.80	5	21.72	21.80	-4	10,956	-0.04%
2023/07/10	4.6	21.47	8.5	21.43	21.40	-3.9	10,960	-0.04%
2023/07/07	11.6	21.42	0	0.00	21.40	11.6	10,921	0.11%
2023/07/06	27.7	21.74	11	21.69	21.60	16.7	10,801	0.15%
2023/07/05	8.2	22.02	5	22.00	22.00	3.2	10,449	0.03%
2023/07/04	2.1	22.10	0.4	22.15	22.05	1.6	10,363	0.02%
2023/07/03	8.2	22.17	0	0.00	22.10	8.2	10,402	0.08%
2023/06/30	6.3	22.11	0	0.00	22.20	6.3	10,462	0.06%
2023/06/29	1	22.15	0	0.00	22.15	1	10,317	0.01%
2023/06/28	3	22.15	2	22.15	22.15	1	10,277	0.01%
2023/06/26	0.3	22.35	4.1	22.25	22.25	-3.8	10,263	-0.04%
2023/06/21	4	22.23	7.2	22.32	22.35	-3.2	10,281	-0.03%
2023/06/20	0.5	22.36	4	22.30	22.25	-3.5	10,383	-0.03%
2023/06/19	3.2	22.20	1	22.30	22.35	2.2	10,418	0.02%
2023/06/16	2	22.20	0.6	22.35	22.20	1.4	10,438	0.01%
2023/06/15	1.8	22.39	1.7	22.32	22.40	0.2	10,337	0.00%
2023/06/14	0	0.00	5	22.35	22.45	-5	10,473	-0.05%
2023/06/13	5	22.30	22	22.39	22.45	-17	10,744	-0.16%
2023/06/12	10.4	22.30	0.7	22.30	22.30	9.8	10,905	0.09%
2023/06/09	3.4	22.26	4.1	22.30	22.25	-0.8	11,120	-0.01%
2023/06/08	11.3	22.30	4	22.31	22.35	7.3	11,180	0.07%
2023/06/07	0	0.00	1	22.35	22.40	-1	11,297	-0.01%
2023/06/06	0.2	22.41	6	22.40	22.35	-5.8	11,312	-0.05%
2023/06/05	2.8	22.41	0	0.00	22.40	2.8	11,368	0.02%
2023/06/02	4	22.33	2.5	22.32	22.30	1.5	11,361	0.01%
2023/06/01	2	22.30	1	22.30	22.20	1	11,280	0.01%
2023/05/31	1	22.25	1	22.35	22.25	0	11,234	0.00%
2023/05/30	4	22.26	27.3	22.35	22.25	-23.3	10,021	-0.23%
2023/05/29	1.2	22.21	79.3	22.26	22.20	-78.1	10,002	-0.78%
2023/05/26	25.3	22.18	2	22.30	22.25	23.3	9,945	0.23%
2023/05/25	2.4	22.35	10	22.35	22.30	-7.6	9,922	-0.08%
2023/05/24	1	22.60	0	22.65	22.55	1	9,900	0.01%
2023/05/23	0.4	22.62	12	22.69	22.65	-11.6	9,887	-0.12%
2023/05/22	2.5	22.71	1.1	22.65	22.65	1.4	9,796	0.01%
2023/05/19	1	22.50	8	22.73	22.75	-7	9,738	-0.07%
2023/05/18	0.1	22.40	6	22.52	22.55	-6	9,576	-0.06%
2023/05/17	0.1	22.10	2.1	22.44	22.35	-2	9,499	-0.02%
2023/05/16	0	0.00	1	22.00	22.10	-1	9,301	-0.01%
2023/05/15	4.9	21.82	0	0.00	21.95	4.9	9,289	0.05%
2023/05/12	12.3	21.96	0	0.00	21.90	12.3	9,310	0.13%
2023/05/11	3.3	22.10	3	22.05	22.10	0.3	9,303	0.00%
2023/05/10	4.3	22.06	3.7	22.15	22.20	0.6	9,272	0.01%
2023/05/09	7	21.99	32.1	22.05	22.05	-25.1	9,211	-0.27%
2023/05/08	1.2	21.96	0.1	22.00	22.00	1.1	9,272	0.01%
2023/05/05	7.7	21.96	0.2	22.00	22.00	7.5	9,200	0.08%
2023/05/04	4.1	22.00	1	22.00	21.95	3.1	9,216	0.03%
2023/05/03	3.6	21.86	3	21.85	21.85	0.6	9,195	0.01%
2023/05/02	4.6	21.84	19	21.82	21.90	-14.4	9,429	-0.15%
2023/04/28	68	21.91	324.3	21.90	21.90	-256.3	9,633	-2.66%	大賣/鉅額交易
2023/04/27	2.1	22.80	0.8	22.95	22.80	1.3	8,832	0.01%
2023/04/26	0	0.00	6	22.90	22.95	-6	8,896	-0.07%
2023/04/25	3.8	22.94	0.1	22.95	22.80	3.7	8,962	0.04%
2023/04/24	1	22.84	0.7	22.81	22.85	0.3	9,083	0.00%
2023/04/21	0.1	22.83	0	22.80	22.80	0.1	9,307	0.00%
2023/04/20	0.5	22.82	0	0.00	22.75	0.5	9,398	0.00%
2023/04/19	0	0.00	2.1	22.75	22.80	-2.1	9,707	-0.02%
2023/04/18	15.1	22.65	1.5	22.70	22.70	13.6	9,668	0.14%
2023/04/17	4.5	22.62	0	0.00	22.70	4.5	9,663	0.05%
2023/04/14	1.1	22.79	0	0.00	22.80	1.1	9,598	0.01%
2023/04/13	2.1	22.65	10.1	22.70	22.70	-8	9,682	-0.08%
2023/04/12	0.3	22.65	0	0.00	22.55	0.3	9,657	0.00%
2023/04/11	0.5	22.55	5.4	22.58	22.65	-4.9	9,705	-0.05%
2023/04/10	0.9	22.55	7.1	22.48	22.50	-6.2	9,680	-0.06%
2023/04/07	1.1	22.41	5.2	22.40	22.45	-4.1	9,662	-0.04%
2023/04/06	1.7	22.43	4	22.35	22.50	-2.3	9,663	-0.02%
2023/03/31	1	22.35	0	0.00	22.35	1	9,602	0.01%
2023/03/30	1	22.20	0	0.00	22.20	1	9,499	0.01%
2023/03/29	1.2	22.25	5.2	22.25	22.30	-4	9,525	-0.04%
2023/03/28	5.1	22.10	2	22.05	22.15	3.1	9,641	0.03%
2023/03/27	1.9	22.15	0	0.00	22.10	1.9	9,761	0.02%
2023/03/24	2.2	21.94	0	0.00	22.10	2.2	9,921	0.02%
2023/03/23	4.5	21.98	7	21.98	22.05	-2.5	9,859	-0.03%
2023/03/22	1.1	21.97	1.1	21.95	22.05	0	9,783	0.00%
2023/03/21	2.6	21.69	1	21.85	21.75	1.6	9,835	0.02%
2023/03/20	15.2	21.44	0.2	21.50	21.45	15	9,787	0.15%
2023/03/17	10.2	21.60	0	0.00	21.65	10.2	9,778	0.10%
2023/03/16	26.9	21.58	7	21.50	21.55	19.9	9,654	0.21%
2023/03/15	29.1	22.11	5.9	22.20	21.95	23.2	9,537	0.24%
2023/03/14	12.3	22.18	3.1	22.30	22.15	9.2	9,431	0.10%
2023/03/13	10	22.42	1	22.35	22.50	9	9,221	0.10%
2023/03/10	133.6	22.61	0	0.00	22.60	133.6	9,132	1.46%	大買/鉅額交易
2023/03/09	6	22.78	0	0.00	22.80	6	9,110	0.07%
2023/03/08	5	22.87	0	0.00	22.90	5	9,380	0.05%
2023/03/07	1.1	23.00	21.1	22.95	23.05	-20	9,353	-0.21%
2023/03/06	0.4	22.94	91	22.92	22.90	-90.7	9,487	-0.96%
2023/03/03	2.3	22.75	0	0.00	22.75	2.3	9,570	0.02%
2023/03/02	6.2	22.76	11.1	22.76	22.75	-4.9	9,626	-0.05%
2023/03/01	4.7	22.84	0	0.00	22.85	4.7	9,629	0.05%
2023/02/24	0	22.95	7.1	22.95	22.85	-7.1	9,437	-0.08%
2023/02/23	3.1	23.05	4.1	23.01	22.95	-0.9	9,392	-0.01%
2023/02/22	0.2	22.88	0.1	22.90	22.95	0.1	9,382	0.00%
2023/02/21	4.8	22.83	30.6	22.80	22.85	-25.8	9,365	-0.28%
2023/02/20	3	23.00	0.8	23.00	23.00	2.2	9,470	0.02%
2023/02/17	1	22.80	1	23.00	22.90	0	9,558	0.00%
2023/02/16	1.3	22.86	0	0.00	22.80	1.3	9,756	0.01%
2023/02/15	7.8	22.81	0	0.00	22.75	7.8	9,975	0.08%
2023/02/14	1	22.95	2	22.98	23.00	-1	9,927	-0.01%
2023/02/13	1	22.80	0	0.00	22.75	1	9,939	0.01%
2023/02/10	6.4	22.60	0	0.00	22.70	6.4	9,897	0.07%
2023/02/09	13.8	22.57	0.1	22.60	22.55	13.8	9,857	0.14%
2023/02/08	2.1	22.60	0	0.00	22.60	2.1	9,868	0.02%
2023/02/07	4.2	22.62	0	0.00	22.60	4.2	9,878	0.04%
2023/02/06	3.6	22.69	1	22.70	22.60	2.6	9,844	0.03%
2023/02/03	0.1	22.85	0	0.00	22.75	0.1	9,790	0.00%
2023/02/02	1.7	22.79	2	22.70	22.80	-0.3	9,861	0.00%
2023/02/01	0.2	22.90	0	0.00	22.90	0.2	9,863	0.00%
2023/01/31	12.4	22.88	0	0.00	22.75	12.4	9,935	0.13%
2023/01/30	7.4	23.02	4.3	23.21	23.40	3.1	9,757	0.03%
2023/01/17	3	23.05	4	23.10	22.95	-1	9,472	-0.01%
2023/01/16	0.3	23.00	4.4	23.09	23.20	-4.1	9,417	-0.04%
2023/01/13	1.4	22.97	1.1	22.81	22.80	0.3	9,417	0.00%
2023/01/12	5.6	22.96	2	23.25	22.85	3.6	9,548	0.04%
2023/01/11	3.6	23.26	0	0.00	23.20	3.6	9,506	0.04%
2023/01/10	3.4	23.27	7.2	23.28	23.50	-3.8	9,402	-0.04%
2023/01/09	0.6	23.20	114.7	23.06	23.40	-114.1	9,458	-1.21%	大賣/鉅額交易
2023/01/06	1	22.75	0	0.00	22.80	1	9,312	0.01%
2023/01/05	3.9	22.71	8.2	22.74	22.65	-4.4	9,545	-0.05%
2023/01/04	0.2	22.70	0	0.00	22.65	0.2	9,605	0.00%
2022/12/30	0	0.00	1	22.50	22.45	-1	9,725	-0.01%
2022/12/29	0.8	22.30	0	0.00	22.30	0.8	9,801	0.01%
2022/12/28	0.1	22.54	0	0.00	22.45	0.1	9,787	0.00%
2022/12/27	1	22.60	0.5	22.65	22.70	0.5	9,878	0.01%
2022/12/26	0.4	22.65	0.8	22.60	22.60	-0.4	10,009	0.00%
2022/12/23	1	22.55	0.2	22.70	22.50	0.8	10,149	0.01%
2022/12/22	0	0.00	3.1	22.70	22.75	-3.1	10,289	-0.03%
2022/12/21	1	22.55	0	0.00	22.65	1	10,575	0.01%
2022/12/20	0.8	22.87	9.4	22.86	22.80	-8.6	10,693	-0.08%
2022/12/19	1	22.40	10	22.50	22.85	-9	10,666	-0.08%
2022/12/16	0	0.00	10	22.70	22.65	-10	10,580	-0.09%
2022/12/15	0.3	22.70	45	22.65	22.70	-44.7	10,575	-0.42%
2022/12/14	20	22.70	14	22.65	22.70	6	10,663	0.06%
2022/12/13	4.1	22.40	0	0.00	22.35	4.1	10,604	0.04%
2022/12/12	0.2	22.60	1	22.55	22.70	-0.8	10,535	-0.01%
2022/12/09	0	0.00	2.3	22.62	22.65	-2.3	10,887	-0.02%
2022/12/08	0	0.00	10.1	22.50	22.55	-10.1	10,891	-0.09%
2022/12/07	1.1	22.64	2.1	22.48	22.60	-1	10,969	-0.01%
2022/12/06	2.1	22.15	1	22.35	22.05	1.1	10,870	0.01%
2022/12/05	0.6	22.40	0	0.00	22.25	0.6	10,831	0.01%
2022/12/02	2.1	22.55	1	22.60	22.40	1.1	10,830	0.01%
2022/12/01	1	22.50	3	22.77	22.80	-2	10,914	-0.02%
2022/11/30	4.2	22.36	2	22.65	22.70	2.2	10,886	0.02%
2022/11/28	1.7	22.01	80	22.10	22.05	-78.3	10,557	-0.74%
2022/11/25	7.5	22.18	334	22.30	22.25	-326.5	10,528	-3.10%	大賣/鉅額交易
2022/11/24	0	0.00	68	22.15	22.35	-68	10,496	-0.65%
2022/11/22	0	0.00	3.1	21.88	21.95	-3.1	10,544	-0.03%
2022/11/21	6.9	21.49	6	21.66	21.80	0.9	10,534	0.01%
2022/11/18	8.1	21.70	1.2	21.88	21.70	6.9	10,464	0.07%
2022/11/17	6.7	21.81	4	21.90	21.95	2.7	10,427	0.03%
2022/11/16	2.4	22.07	0.1	22.10	22.05	2.4	10,485	0.02%
2022/11/15	1.3	22.31	1	22.30	22.35	0.3	10,420	0.00%
2022/11/14	135	22.23	72.1	22.40	22.25	63	10,356	0.61%	大買/
2022/11/11	1	22.15	176.4	22.12	22.25	-175.4	10,158	-1.73%	大賣/鉅額交易
2022/11/10	3.2	21.68	10	21.60	21.60	-6.8	10,015	-0.07%
2022/11/09	0	0.00	2	21.78	21.85	-2	10,054	-0.02%
2022/11/08	2.2	21.45	0	0.00	21.60	2.2	10,101	0.02%
2022/11/07	72.6	21.35	8.1	21.35	21.40	64.5	10,256	0.63%
2022/11/04	4.3	20.97	1	21.10	21.30	3.3	10,652	0.03%
2022/11/03	4.8	20.90	0	0.00	20.85	4.8	11,339	0.04%
2022/11/02	5	21.10	0.1	21.25	21.10	4.9	11,642	0.04%
2022/11/01	1.1	21.33	0	0.00	21.40	1.1	11,798	0.01%
2022/10/31	0.3	21.25	0	0.00	21.05	0.3	11,907	0.00%
2022/10/28	2.7	21.10	4	21.10	21.05	-1.3	11,889	-0.01%
2022/10/27	0.1	21.25	0	0.00	21.15	0.1	11,929	0.00%
2022/10/26	0	0.00	0.1	21.30	21.20	-0.1	11,905	0.00%
2022/10/25	0.6	21.00	4	20.89	21.10	-3.4	11,906	-0.03%
2022/10/24	13.2	20.96	0	20.95	20.80	13.2	11,924	0.11%
2022/10/21	0	20.75	2	20.79	20.80	-2	11,941	-0.02%
2022/10/20	6.1	19.97	0	0.00	20.40	6.1	11,971	0.05%
2022/10/19	4.3	20.40	6	20.25	20.30	-1.7	11,752	-0.01%
2022/10/18	1.2	20.42	1	20.60	20.55	0.2	11,730	0.00%
2022/10/17	15.2	20.39	3	20.35	20.45	12.2	11,714	0.10%
2022/10/14	11.6	20.84	0.9	21.00	20.80	10.7	11,648	0.09%
2022/10/13	11.6	21.06	2	21.28	20.80	9.6	11,588	0.08%
2022/10/12	7	21.66	1.1	21.61	21.60	5.9	11,377	0.05%
2022/10/11	71.8	21.63	0	0.00	21.50	71.8	11,351	0.63%
2022/10/07	72.8	22.03	0	0.00	22.00	72.8	11,329	0.64%
2022/10/06	3.7	22.16	1	22.25	22.30	2.7	11,316	0.02%
2022/10/05	0.9	22.38	1	22.30	22.10	-0.1	11,381	0.00%
2022/10/04	0.4	22.05	8	22.20	22.25	-7.6	11,423	-0.07%
2022/10/03	1	22.15	5.2	22.09	22.05	-4.2	11,352	-0.04%
2022/09/30	2	22.30	0	0.00	22.25	2	11,278	0.02%
2022/09/29	1	22.40	4.5	22.48	22.50	-3.5	11,213	-0.03%
2022/09/28	2.1	22.30	4.2	22.41	22.45	-2.1	11,165	-0.02%
2022/09/27	6.1	22.48	4	22.51	22.50	2.1	10,951	0.02%
2022/09/26	24.7	22.56	3.9	22.56	22.55	20.8	10,916	0.19%
2022/09/23	14.4	22.80	4.1	22.91	22.80	10.3	10,906	0.09%
2022/09/22	23.5	22.74	0	0.00	22.80	23.5	10,989	0.21%
2022/09/21	1.2	23.11	10.8	23.15	23.05	-9.7	10,889	-0.09%
2022/09/20	4.2	23.16	2	23.13	23.15	2.2	10,823	0.02%
2022/09/19	1.9	23.20	1	23.15	23.10	0.9	10,861	0.01%
2022/09/16	2.4	23.31	9.2	23.27	23.40	-6.8	10,897	-0.06%
2022/09/15	0.8	23.02	0	0.00	23.10	0.8	10,618	0.01%
2022/09/14	11.4	22.94	0	0.00	22.90	11.4	10,586	0.11%
2022/09/13	5.3	23.21	0.1	23.30	23.20	5.2	10,705	0.05%
2022/09/12	1.1	23.15	25.3	23.16	23.25	-24.3	10,856	-0.22%
2022/09/08	2.2	22.96	0.2	22.95	23.00	2	10,992	0.02%
2022/09/07	0	22.90	2	22.80	22.80	-2	11,111	-0.02%
2022/09/06	0.4	23.12	3	23.05	23.20	-2.6	11,126	-0.02%
2022/09/05	1.4	22.93	0	0.00	22.95	1.4	11,106	0.01%
2022/09/02	68	22.80	3	22.85	22.75	65	11,255	0.58%
2022/09/01	15	22.83	1	22.90	22.85	14	11,220	0.12%
2022/08/31	0	0.00	6.3	23.09	23.25	-6.3	11,099	-0.06%
2022/08/30	31	22.85	22.5	23.10	23.00	8.5	11,025	0.08%
2022/08/29	4	22.91	14	22.90	22.95	-10	10,973	-0.09%
2022/08/26	2.4	23.20	9	23.15	23.20	-6.6	10,937	-0.06%
2022/08/25	2	23.07	5	23.05	23.15	-3	10,978	-0.03%
2022/08/24	36	22.85	10	22.80	22.85	26	11,046	0.24%
2022/08/23	72	22.92	15	22.90	22.90	57	11,387	0.50%
2022/08/22	39	23.11	1	23.15	23.20	38	11,472	0.33%
2022/08/19	0	23.40	2	23.40	23.35	-2	11,564	-0.02%
2022/08/18	0.5	23.55	0.1	23.50	23.45	0.4	11,625	0.00%
2022/08/17	1.2	23.48	0	0.00	23.60	1.2	11,800	0.01%
2022/08/16	0	23.55	4	23.55	23.55	-4	11,829	-0.03%
2022/08/15	0.5	23.75	5	23.65	23.60	-4.5	11,918	-0.04%
2022/08/12	5	23.55	6	23.56	23.60	-1	12,000	-0.01%
2022/08/11	37.5	23.25	37	23.19	23.40	0.5	12,096	0.00%
2022/08/10	31.5	24.26	20.6	24.28	24.35	10.9	11,935	0.09%
2022/08/09	2.2	23.88	35.4	23.80	23.90	-33.2	11,262	-0.30%
2022/08/08	7.2	23.33	65	23.45	23.50	-57.8	11,028	-0.52%
2022/08/05	0	0.00	4.4	23.21	23.30	-4.4	11,019	-0.04%
2022/08/04	12	22.99	0	0.00	22.95	12	11,111	0.11%
2022/08/03	14	22.90	50	23.06	23.00	-36	11,125	-0.32%
2022/08/02	40	22.95	0	0.00	23.10	40	11,197	0.36%
2022/08/01	16	23.20	1	23.20	23.25	15	11,344	0.13%
2022/07/29	1.6	22.97	10	23.20	23.10	-8.4	11,403	-0.07%
2022/07/28	3	23.00	4	23.08	23.05	-1	11,334	-0.01%
2022/07/27	0	0.00	2.5	22.67	22.80	-2.5	11,227	-0.02%
2022/07/26	5.1	22.28	0	22.40	22.35	5.1	11,148	0.05%
2022/07/25	1.5	22.23	2	22.30	22.35	-0.5	11,188	0.00%
2022/07/22	22.9	21.97	0	0.00	22.15	22.9	11,362	0.20%
2022/07/21	0	0.00	7	21.96	22.10	-7	11,500	-0.06%
2022/07/20	2.1	22.01	0	0.00	21.70	2.1	11,645	0.02%
2022/07/19	1.1	21.75	0	0.00	21.75	1.1	11,751	0.01%
2022/07/18	11	21.61	0	0.00	21.75	11	11,891	0.09%
2022/07/15	41.1	21.69	0	0.00	21.45	41.1	12,051	0.34%
2022/07/14	5	22.00	1	22.05	21.95	4	11,957	0.03%
2022/07/13	1	21.90	0.2	22.05	22.00	0.8	12,006	0.01%
2022/07/12	14.4	21.41	6	21.35	21.40	8.4	12,138	0.07%
2022/07/11	6.4	21.93	4	22.15	21.85	2.4	12,138	0.02%
2022/07/08	3.3	22.20	0	0.00	22.15	3.3	12,347	0.03%
2022/07/07	4.1	22.05	0.5	22.30	22.10	3.6	12,433	0.03%
2022/07/06	13	22.21	0	22.30	22.10	13	12,479	0.10%
2022/07/05	11.3	22.56	4	22.64	22.65	7.3	12,597	0.06%
2022/07/04	3.1	22.30	8	22.41	22.40	-5	12,655	-0.04%
2022/07/01	8.5	22.42	1	22.35	22.40	7.5	12,965	0.06%
2022/06/30	3.5	22.77	5.3	22.76	22.60	-1.8	13,150	-0.01%
2022/06/29	1.1	22.86	0	0.00	23.00	1.1	13,125	0.01%
2022/06/28	0.1	23.10	1	23.25	23.20	-1	13,306	-0.01%
2022/06/27	0.5	23.35	0.2	23.30	23.15	0.3	13,520	0.00%
2022/06/24	0	23.05	0	0.00	23.15	0	13,498	0.00%
2022/06/23	53.1	22.82	5	23.00	22.95	48.1	13,480	0.36%
2022/06/22	5.3	22.75	13	22.99	22.85	-7.7	13,471	-0.06%
2022/06/21	0	0.00	6	23.04	23.05	-6	13,560	-0.04%
2022/06/20	19.3	22.31	5.3	22.37	22.25	14	13,523	0.10%
2022/06/17	11.2	22.58	2	22.55	22.65	9.2	13,356	0.07%
2022/06/16	5.2	22.99	12	23.03	22.90	-6.9	13,196	-0.05%
2022/06/15	1.6	22.95	0	0.00	23.05	1.6	13,302	0.01%
2022/06/14	12.1	22.95	1.5	22.97	23.05	10.6	13,482	0.08%
2022/06/13	19.1	22.73	3	22.65	22.75	16.1	13,591	0.12%
2022/06/10	2.1	23.19	0	0.00	23.20	2.1	13,495	0.02%
2022/06/09	0.1	23.35	1	23.30	23.45	-0.9	13,551	-0.01%
2022/06/08	2.1	23.35	4	23.35	23.45	-2	13,584	-0.01%
2022/06/07	1.4	23.35	0	0.00	23.25	1.4	13,725	0.01%
2022/06/06	1	23.50	2	23.50	23.50	-1	13,886	-0.01%
2022/06/02	5.9	23.28	0	0.00	23.45	5.9	14,224	0.04%
2022/06/01	4.5	23.69	11.3	23.53	23.45	-6.8	14,595	-0.05%
2022/05/31	3.6	23.73	4	23.84	23.80	-0.5	14,638	0.00%
2022/05/30	3.2	23.86	4.1	23.78	23.95	-0.9	14,318	-0.01%
2022/05/27	1	23.40	23.1	23.50	23.60	-22.1	14,332	-0.15%
2022/05/26	1.1	23.15	0.1	23.30	23.15	1	14,417	0.01%
2022/05/25	1.5	23.15	14.8	23.19	23.20	-13.3	14,590	-0.09%
2022/05/24	1.1	23.00	1.3	23.01	22.90	-0.2	14,713	0.00%
2022/05/23	0	0.00	301	22.90	22.85	-301	14,608	-2.06%	大賣/鉅額交易
2022/05/20	1.8	22.62	0.2	22.60	22.70	1.6	14,686	0.01%
2022/05/19	18.2	22.40	1	22.45	22.40	17.2	14,552	0.12%
2022/05/18	0.2	22.53	28.3	22.39	22.90	-28.1	14,313	-0.20%
2022/05/17	1.5	21.93	0.6	22.04	22.00	0.9	14,125	0.01%
2022/05/16	26.7	21.86	1	22.10	21.90	25.7	14,122	0.18%
2022/05/13	5.2	21.76	0	0.00	21.90	5.2	14,073	0.04%
2022/05/12	315.8	21.90	2	21.90	21.80	313.8	14,082	2.23%	大買/鉅額交易
2022/05/11	7.2	22.31	0	0.00	22.35	7.2	13,909	0.05%
2022/05/10	8.4	22.20	7.5	22.38	22.35	0.9	13,929	0.01%
2022/05/09	20.2	22.33	42	22.30	22.20	-21.8	14,031	-0.16%
2022/05/06	12.4	22.76	33.3	22.77	22.85	-20.9	14,106	-0.15%
2022/05/05	13.4	23.19	10.4	23.45	23.15	3	14,232	0.02%
2022/05/04	3.1	23.45	10	23.45	23.40	-7	14,222	-0.05%
2022/05/03	3.1	23.49	2	23.55	23.45	1.1	14,444	0.01%
2022/04/29	0.1	23.65	26	23.66	23.75	-25.9	14,605	-0.18%
2022/04/28	13.2	23.30	16	23.23	23.50	-2.9	14,821	-0.02%
2022/04/27	26.1	23.57	4	23.54	23.45	22.1	14,698	0.15%
2022/04/26	8	23.66	28	23.69	23.85	-20	14,591	-0.14%
2022/04/25	13	23.12	5	23.15	23.15	8	14,463	0.06%
2022/04/22	9.5	23.16	4.1	23.25	23.65	5.4	14,406	0.04%
2022/04/21	25	23.42	18	23.39	23.40	7	14,478	0.05%
2022/04/20	30.5	23.67	17	23.49	23.90	13.5	14,506	0.09%
2022/04/19	2	23.70	1	23.95	23.60	1	14,591	0.01%
2022/04/18	48.5	23.58	5.5	23.44	23.55	43	14,840	0.29%
2022/04/15	28.4	24.21	102	24.25	24.25	-73.6	14,736	-0.50%	大賣/
2022/04/14	20.2	24.74	41	24.82	24.40	-20.8	14,804	-0.14%
2022/04/13	5	24.86	1.3	25.10	25.10	3.7	14,646	0.03%
2022/04/12	40	24.81	2.5	24.89	24.90	37.5	14,592	0.26%
2022/04/11	8.4	25.18	12.1	25.05	25.05	-3.7	14,518	-0.03%
2022/04/08	4.5	24.90	33.8	24.95	25.10	-29.3	14,398	-0.20%
2022/04/07	76.6	25.26	21	25.05	24.60	55.6	14,322	0.39%
2022/04/06	6.6	24.68	9.9	24.95	25.20	-3.3	13,996	-0.02%
2022/04/01	1.5	24.33	1	24.05	24.40	0.5	13,831	0.00%
2022/03/31	6.9	24.35	37.7	24.38	24.35	-30.8	13,738	-0.22%
2022/03/30	7.1	23.76	4.1	23.80	23.90	2.9	13,523	0.02%
2022/03/29	6	23.55	0	0.00	23.45	6	13,300	0.05%
2022/03/28	2.9	23.47	22	23.40	23.60	-19.1	13,273	-0.14%
2022/03/25	3.3	23.60	31	23.55	23.65	-27.7	13,233	-0.21%
2022/03/24	8	23.71	1.3	23.73	23.80	6.7	13,237	0.05%
2022/03/23	7	23.61	2	23.55	23.80	5	13,200	0.04%
2022/03/22	3.3	23.25	0	0.00	23.35	3.3	13,010	0.03%
2022/03/21	4.5	23.28	0	0.00	23.25	4.5	13,015	0.03%
2022/03/18	3.3	23.29	5	23.44	23.30	-1.7	12,995	-0.01%
2022/03/17	6	23.17	6.1	23.25	23.15	-0.1	12,807	0.00%
2022/03/16	5	22.65	36.1	22.67	22.90	-31.1	12,580	-0.25%
2022/03/15	0.7	22.50	0.3	22.45	22.50	0.4	12,488	0.00%
2022/03/14	0	0.00	0.1	22.40	22.50	-0.1	12,499	0.00%
2022/03/11	3.2	22.32	3.1	22.35	22.40	0	12,537	0.00%
2022/03/10	1.1	22.20	9.4	22.27	22.45	-8.3	12,579	-0.07%
2022/03/09	9.9	21.99	2	21.95	21.90	7.9	12,490	0.06%
2022/03/08	8	21.81	35.5	21.75	21.95	-27.5	12,340	-0.22%
2022/03/07	24.9	22.12	1	22.05	22.10	23.9	12,050	0.20%
2022/03/04	2.1	22.53	0	0.00	22.70	2.1	12,081	0.02%
2022/03/03	12.1	22.87	0	0.00	22.75	12.1	12,055	0.10%
2022/03/02	2.1	22.50	1.1	22.78	22.85	0.9	12,185	0.01%
2022/03/01	0.6	22.47	18.1	22.46	22.55	-17.6	12,038	-0.15%
2022/02/25	20.1	22.05	4.5	22.11	22.10	15.7	11,805	0.13%
2022/02/24	33.9	22.22	18.2	22.29	22.25	15.7	11,547	0.14%
2022/02/23	4	22.63	0	0.00	22.65	4	11,253	0.04%
2022/02/22	6.2	22.65	0	0.00	22.65	6.2	11,348	0.05%
2022/02/21	91.3	22.84	0	0.00	22.85	91.3	11,268	0.81%
2022/02/18	6	22.91	0.1	22.97	22.85	5.9	11,336	0.05%
2022/02/17	4.1	22.95	6	23.09	23.00	-1.9	11,369	-0.02%
2022/02/16	0.9	22.90	4	22.98	22.90	-3.1	11,393	-0.03%
2022/02/15	3.6	22.89	1.1	22.95	22.80	2.5	11,413	0.02%
2022/02/14	16.3	22.77	1	22.85	22.85	15.3	11,401	0.13%
2022/02/11	6.2	23.16	15	23.18	23.20	-8.8	11,318	-0.08%
2022/02/10	1.6	23.00	1	23.05	23.20	0.6	11,283	0.01%
2022/02/09	11.8	23.16	8	23.09	23.10	3.8	11,214	0.03%
2022/02/08	1.5	22.83	74.8	22.84	22.85	-73.3	10,936	-0.67%
2022/02/07	5.9	22.04	9.5	22.18	22.25	-3.6	10,705	-0.03%
2022/01/26	1.4	21.85	3.1	21.89	21.85	-1.7	10,425	-0.02%
2022/01/25	57.6	21.58	14	21.65	21.70	43.6	10,423	0.42%
2022/01/24	18.2	21.90	24	21.92	21.85	-5.8	10,230	-0.06%
2022/01/21	16	21.94	31	21.94	21.95	-15	10,129	-0.15%
2022/01/20	4.4	22.20	1	22.20	22.30	3.4	9,839	0.03%
2022/01/19	2	22.43	0.1	22.50	22.40	1.9	9,743	0.02%
2022/01/18	3	22.45	16	22.46	22.55	-13	9,734	-0.13%
2022/01/17	6.5	22.33	17	22.33	22.45	-10.5	9,626	-0.11%
2022/01/14	63	22.68	17	22.42	22.50	46	9,461	0.49%
2022/01/13	5	22.45	42.3	22.48	22.60	-37.3	9,286	-0.40%
2022/01/12	1	22.20	0	0.00	22.35	1	9,075	0.01%
2022/01/11	0	0.00	27.6	22.04	22.20	-27.6	8,965	-0.31%
2022/01/10	1.4	21.74	36	21.72	22.00	-34.6	8,682	-0.40%
2022/01/07	4	21.56	5	21.53	21.60	-1	8,566	-0.01%
2022/01/06	3.1	21.25	1.4	21.30	21.30	1.7	8,414	0.02%
2022/01/05	0.8	21.16	2.1	21.17	21.20	-1.3	8,343	-0.02%
2022/01/04	10.1	21.04	5	21.05	21.10	5.1	8,421	0.06%
2022/01/03	7.3	21.20	1	21.30	21.05	6.3	8,416	0.08%
2021/12/30	1	21.20	2	21.30	21.20	-1	8,390	-0.01%
2021/12/29	6.1	21.26	44	21.25	21.25	-37.9	8,526	-0.44%
2021/12/28	0	0.00	13	21.08	21.15	-13	8,505	-0.15%
2021/12/27	3.3	20.94	4.2	20.95	20.95	-0.9	8,505	-0.01%
2021/12/24	2.2	20.86	1.6	20.93	20.95	0.6	8,742	0.01%
2021/12/23	1	20.85	10	20.90	20.95	-9	8,790	-0.10%
2021/12/22	0	0.00	0.3	20.90	20.85	-0.3	8,956	0.00%
2021/12/21	0.2	20.90	10	20.95	20.90	-9.8	9,031	-0.11%
2021/12/20	5.2	20.81	0	0.00	20.80	5.2	9,052	0.06%
2021/12/17	0.2	20.90	15	20.91	21.00	-14.8	9,043	-0.16%
2021/12/16	0	0.00	10	20.95	20.80	-10	9,053	-0.11%
2021/12/15	13.7	20.81	2.1	20.80	20.80	11.6	9,468	0.12%
2021/12/14	5.5	20.89	0	0.00	20.95	5.5	9,842	0.06%
2021/12/13	3.1	21.10	3	21.12	21.05	0.1	10,125	0.00%
2021/12/10	0.8	21.01	0.1	21.00	21.00	0.7	10,328	0.01%
2021/12/09	1.2	20.91	1	20.95	21.00	0.2	10,456	0.00%
2021/12/08	9	20.85	0	0.00	20.90	9	10,635	0.08%
2021/12/07	2	20.73	1	20.70	20.80	1	10,683	0.01%
2021/12/06	3.4	20.60	15.4	20.68	20.70	-12.1	10,698	-0.11%
2021/12/03	4.1	20.60	51	20.60	20.60	-46.9	10,788	-0.43%
2021/12/02	7.1	20.45	0	0.00	20.55	7.1	10,753	0.07%
2021/12/01	1.1	20.54	15.1	20.56	20.60	-14	10,836	-0.13%
2021/11/30	17.3	20.34	0	0.00	20.20	17.3	10,988	0.16%
2021/11/29	21.1	20.43	20.1	20.41	20.45	0.9	10,680	0.01%
2021/11/26	72.1	20.61	0	0.00	20.55	72.1	10,784	0.67%
2021/11/25	11.4	20.80	0	20.75	20.85	11.4	10,914	0.10%
2021/11/24	2	20.85	0	0.00	20.80	2	11,235	0.02%
2021/11/23	5.6	20.81	2	20.75	20.75	3.6	11,761	0.03%
2021/11/22	10.4	20.85	3	20.93	20.90	7.4	12,009	0.06%
2021/11/19	42.3	21.00	1	21.25	20.95	41.3	12,108	0.34%
2021/11/18	10.2	21.25	38.6	21.20	21.20	-28.4	12,194	-0.23%
2021/11/17	24.1	21.06	62.1	21.05	21.10	-37.9	12,132	-0.31%
2021/11/16	60	20.88	252	20.95	20.95	-192	12,146	-1.58%	大賣/鉅額交易
2021/11/15	1.5	20.85	2	21.00	20.90	-0.5	12,319	0.00%
2021/11/11	1	20.55	0	0.00	20.50	1	12,409	0.01%
2021/11/10	5.5	20.55	51	20.55	20.60	-45.5	12,565	-0.36%
2021/11/09	2	20.40	0.1	20.45	20.45	1.9	12,575	0.02%
2021/11/08	5	20.39	0.2	20.40	20.40	4.8	12,673	0.04%
2021/11/05	2.5	20.35	0	20.40	20.35	2.4	12,833	0.02%
2021/11/04	54.4	20.40	1	20.45	20.30	53.4	12,860	0.42%
2021/11/03	50.8	20.40	1.1	20.36	20.40	49.7	12,953	0.38%
2021/11/02	98	20.39	6.7	20.41	20.45	91.3	13,079	0.70%
2021/11/01	15.8	20.36	3	20.38	20.35	12.8	13,153	0.10%
2021/10/29	9	20.36	1	20.35	20.35	8	13,166	0.06%
2021/10/28	1	20.31	0	0.00	20.40	1	13,083	0.01%
2021/10/27	15.4	20.40	10.8	20.45	20.35	4.6	13,141	0.04%
2021/10/26	10.2	20.47	3	20.48	20.50	7.2	13,242	0.05%
2021/10/25	2.4	20.35	1	20.30	20.35	1.4	13,196	0.01%
2021/10/21	1.3	20.35	1.3	20.43	20.35	0	13,380	0.00%
2021/10/20	1.1	20.26	7.3	20.31	20.35	-6.1	13,479	-0.05%
2021/10/19	1	20.25	2	20.35	20.25	-1	13,555	-0.01%
2021/10/18	18.6	20.30	2	20.30	20.30	16.6	13,762	0.12%
2021/10/15	2.5	20.18	17.2	20.19	20.20	-14.7	13,910	-0.11%
2021/10/14	12.2	20.13	1.4	20.21	20.05	10.8	13,957	0.08%
2021/10/13	0.2	20.15	11	20.15	20.10	-10.8	14,078	-0.08%
2021/10/12	14.7	20.02	100.2	20.00	20.10	-85.5	14,197	-0.60%
2021/10/08	6.5	20.22	3	20.25	20.15	3.5	14,142	0.02%
2021/10/07	1	20.30	33	20.30	20.30	-32	14,243	-0.22%
2021/10/06	1.6	20.15	3	20.25	20.20	-1.4	14,303	-0.01%
2021/10/05	7.4	20.11	4	20.11	20.10	3.4	14,382	0.02%
2021/10/04	2	20.13	25	20.17	20.20	-23	14,455	-0.16%
2021/10/01	7	20.15	0	0.00	20.25	7	14,398	0.05%
2021/09/30	19	20.26	52	20.34	20.40	-33	14,205	-0.23%
2021/09/29	6	20.21	0	0.00	20.35	6	14,165	0.04%
2021/09/28	9.6	20.39	0	0.00	20.45	9.6	14,079	0.07%
2021/09/27	0.5	20.60	0	20.60	20.55	0.5	14,037	0.00%
2021/09/24	1	20.60	3	20.70	20.55	-2	14,010	-0.01%
2021/09/23	3	20.37	0.1	20.35	20.45	2.9	13,983	0.02%
2021/09/22	88.3	20.12	23	20.24	20.15	65.3	13,981	0.47%
2021/09/17	35.1	20.56	15	20.55	20.50	20.1	13,614	0.15%
2021/09/16	33.1	20.53	1	20.60	20.55	32.1	13,223	0.24%
2021/09/15	3.4	21.12	13.1	21.15	21.10	-9.7	12,919	-0.07%
2021/09/14	5	21.11	136.5	21.10	21.15	-131.5	12,725	-1.03%	大賣/鉅額交易
2021/09/13	2.3	20.99	14.1	21.04	21.05	-11.8	12,555	-0.09%
2021/09/10	2.2	20.90	11.1	20.95	20.95	-8.8	12,417	-0.07%
2021/09/09	0.6	20.84	0	0.00	20.80	0.6	12,590	0.01%
2021/09/08	2	20.85	29.4	20.90	20.90	-27.4	12,510	-0.22%
2021/09/07	0	0.00	16	20.95	20.90	-16	12,485	-0.13%
2021/09/06	12.4	20.95	21.4	21.00	20.95	-9	12,482	-0.07%
2021/09/03	15.2	20.77	87.1	20.89	20.95	-71.9	12,341	-0.58%
2021/09/02	0.5	20.54	2.1	20.64	20.65	-1.7	12,183	-0.01%
2021/09/01	19.9	20.76	15.5	20.70	20.60	4.3	12,052	0.04%
2021/08/31	5.5	20.63	41.1	20.59	20.90	-35.6	11,840	-0.30%
2021/08/30	0.7	20.47	9.1	20.56	20.70	-8.4	11,577	-0.07%
2021/08/27	165.6	20.31	84	20.28	20.45	81.6	11,224	0.73%	大買/
2021/08/26	0.1	19.86	13	19.92	19.95	-12.9	10,698	-0.12%
2021/08/25	4.1	19.81	2	19.85	19.90	2.1	10,523	0.02%
2021/08/24	40.2	19.71	21	19.70	19.80	19.2	10,427	0.18%
2021/08/23	2.2	19.53	4	19.65	19.50	-1.8	10,279	-0.02%
2021/08/20	5.2	19.45	0	0.00	19.60	5.2	10,324	0.05%
2021/08/19	9.1	19.46	6.5	19.52	19.50	2.6	10,540	0.02%
2021/08/18	6.5	19.67	1.7	19.65	19.75	4.8	10,374	0.05%
2021/08/17	11	19.55	7	19.73	19.75	4	10,361	0.04%
2021/08/16	3.2	19.54	6	19.60	19.60	-2.8	10,193	-0.03%
2021/08/13	6	19.68	13.2	19.71	19.70	-7.2	10,051	-0.07%
2021/08/12	13.2	19.72	3	19.77	19.80	10.2	10,022	0.10%
2021/08/11	41	19.68	19.1	19.77	19.80	21.9	9,922	0.22%
2021/08/10	12.3	19.61	10	19.75	19.65	2.3	9,839	0.02%
2021/08/09	1.5	19.70	58.2	19.66	19.75	-56.7	10,120	-0.56%
2021/08/06	32	19.60	41	19.70	19.70	-9	10,091	-0.09%
2021/08/05	0.5	19.55	117.7	19.64	19.70	-117.2	10,269	-1.14%	大賣/鉅額交易
2021/08/04	0.5	19.50	3	19.55	19.55	-2.5	10,852	-0.02%
2021/08/02	0.5	19.40	16.3	19.41	19.50	-15.8	11,217	-0.14%
2021/07/30	4.6	19.32	2	19.35	19.30	2.6	11,201	0.02%
2021/07/29	1.3	19.39	8.6	19.40	19.45	-7.3	11,192	-0.07%
2021/07/28	63.1	19.34	42	19.29	19.35	21.1	11,299	0.19%
2021/07/27	6	19.34	5.6	19.35	19.40	0.4	11,570	0.00%
2021/07/26	5.8	19.41	5.5	19.49	19.35	0.3	11,866	0.00%
2021/07/23	75.5	19.46	11	19.51	19.45	64.5	11,931	0.54%
2021/07/22	40.1	19.44	53.6	19.38	19.45	-13.5	12,126	-0.11%
2021/07/21	6.1	19.12	85	19.10	19.15	-79	12,493	-0.63%
2021/07/20	21.4	19.05	1	19.10	19.05	20.4	12,603	0.16%
2021/07/19	61.5	19.02	78	19.03	19.20	-16.5	12,564	-0.13%
2021/07/16	1.1	19.05	23.5	19.09	19.10	-22.5	12,609	-0.18%
2021/07/15	0.8	18.96	84.4	18.95	19.00	-83.6	12,598	-0.66%
2021/07/14	12	18.95	8.6	18.97	18.95	3.4	12,695	0.03%
2021/07/13	52.2	18.93	27	18.94	19.00	25.2	12,744	0.20%
2021/07/12	25.6	18.86	56.8	18.94	18.80	-31.2	12,765	-0.24%
2021/07/09	47	18.54	12	18.60	18.65	35	12,795	0.27%
2021/07/08	57.1	18.61	6	18.60	18.60	51.1	12,882	0.40%
2021/07/07	4	18.51	0.8	18.55	18.60	3.2	13,004	0.02%
2021/07/06	3.3	18.50	37	18.56	18.60	-33.7	13,095	-0.26%
2021/07/05	2.7	18.41	52	18.45	18.40	-49.3	13,124	-0.38%
2021/07/02	26.2	18.34	43	18.33	18.30	-16.9	13,086	-0.13%
2021/07/01	45	18.35	9	18.38	18.35	36	13,130	0.27%
2021/06/30	5.3	18.42	10	18.46	18.45	-4.7	13,210	-0.04%
2021/06/29	19.2	18.44	1.1	18.45	18.40	18.1	13,254	0.14%
2021/06/28	10.2	18.45	7	18.50	18.55	3.2	13,360	0.02%
2021/06/25	6.8	18.40	7.1	18.43	18.45	-0.3	13,526	0.00%
2021/06/24	10.7	18.39	6.6	18.32	18.30	4.2	13,573	0.03%
2021/06/23	0	0.00	78.2	18.31	18.25	-78.2	13,662	-0.57%
2021/06/22	3	18.10	2	18.20	18.20	1	13,625	0.01%
2021/06/21	17.3	18.05	7.5	18.09	18.10	9.8	13,658	0.07%
2021/06/18	70.1	18.18	4	18.23	18.10	66.1	13,578	0.49%
2021/06/17	28.5	18.20	0	0.00	18.25	28.5	13,394	0.21%
2021/06/16	15	18.24	14	18.22	18.35	1	13,596	0.01%
2021/06/15	23.4	18.28	6.5	18.26	18.30	16.9	13,561	0.12%
2021/06/11	29.3	18.29	0	0.00	18.25	29.3	13,704	0.21%
2021/06/10	8.2	18.26	12.1	18.22	18.30	-3.9	13,905	-0.03%
2021/06/09	5.5	18.18	8.7	18.19	18.20	-3.2	13,931	-0.02%
2021/06/08	1.3	18.22	4	18.20	18.30	-2.7	13,996	-0.02%
2021/06/07	8.1	18.22	1.5	18.23	18.20	6.6	14,185	0.05%
2021/06/04	11.9	18.30	0	0.00	18.30	11.9	14,237	0.08%
2021/06/03	3	18.38	0.5	18.40	18.40	2.5	14,414	0.02%
2021/06/02	11	18.44	3	18.45	18.40	8	14,503	0.06%
2021/06/01	2	18.20	4	18.31	18.30	-2	14,492	-0.01%
2021/05/31	5.8	18.21	3	18.25	18.25	2.8	14,649	0.02%
2021/05/28	10	18.18	111	18.20	18.15	-101	14,824	-0.68%	大賣/鉅額交易
2021/05/27	34	17.97	15	18.15	18.15	19	14,871	0.13%
2021/05/26	3	18.05	1	18.15	18.10	2	14,865	0.01%
2021/05/25	5.4	18.02	2	18.13	18.00	3.4	14,969	0.02%
2021/05/24	4.4	17.98	11	18.00	17.95	-6.6	15,054	-0.04%
2021/05/21	24.3	17.99	19	18.20	18.05	5.3	15,186	0.03%
2021/05/20	5.5	17.89	1.5	17.93	17.85	4	15,259	0.03%
2021/05/19	15	17.99	0	0.00	17.90	15	15,291	0.10%
2021/05/18	104.5	18.00	24	18.05	18.05	80.5	15,376	0.52%	大買/
2021/05/17	22.5	17.73	4	17.80	17.60	18.5	15,525	0.12%
2021/05/14	15.7	17.94	33	17.99	18.05	-17.3	15,264	-0.11%
2021/05/13	53	17.94	10.6	17.91	17.85	42.4	15,148	0.28%
2021/05/12	84.8	18.01	65	18.06	17.95	19.8	14,846	0.13%
2021/05/11	56	18.81	3	18.77	18.70	53	14,208	0.37%
2021/05/10	9.7	19.05	26.4	19.10	19.10	-16.7	14,073	-0.12%
2021/05/07	2.1	18.90	22	18.93	18.90	-19.9	14,200	-0.14%
2021/05/06	1.1	18.75	13	18.74	18.90	-11.9	14,360	-0.08%
2021/05/05	6.6	18.56	11	18.58	18.60	-4.4	14,349	-0.03%
2021/05/04	42.5	18.69	20.1	18.72	18.55	22.4	14,263	0.16%
2021/05/03	101.3	18.70	48	18.66	18.70	53.3	13,977	0.38%	大買/
2021/04/29	54.8	19.04	31	19.04	19.00	23.8	13,824	0.17%
2021/04/28	69.6	19.07	20	19.06	19.10	49.6	13,688	0.36%
2021/04/27	92.8	19.26	136.2	19.24	19.25	-43.3	13,701	-0.32%	大賣/
2021/04/26	29.1	19.59	45.1	19.53	19.80	-16	13,132	-0.12%
2021/04/23	7.5	19.37	12.6	19.40	19.45	-5.1	12,946	-0.04%
2021/04/22	44.2	19.49	11.1	19.49	19.50	33.2	12,998	0.26%
2021/04/21	21.3	19.47	6.1	19.45	19.45	15.2	12,883	0.12%
2021/04/20	6.3	19.50	37.2	19.54	19.65	-30.8	12,834	-0.24%
2021/04/19	25.6	19.41	15.1	19.39	19.50	10.5	12,726	0.08%
2021/04/16	106	19.19	6	19.20	19.25	100	12,615	0.79%	大買/
2021/04/15	4	19.16	58.2	19.11	19.20	-54.2	12,660	-0.43%
2021/04/14	6.1	18.93	49.8	18.89	19.00	-43.7	12,435	-0.35%
2021/04/13	7	18.82	9	18.84	18.80	-2	12,321	-0.02%
2021/04/12	10.1	18.53	20.5	18.54	18.60	-10.4	12,221	-0.09%
2021/04/09	11.3	18.57	3.3	18.61	18.55	8	12,179	0.07%
2021/04/08	18	18.67	6.4	18.69	18.65	11.6	12,192	0.10%
2021/04/07	16.3	18.69	0	0.00	18.75	16.3	12,406	0.13%
2021/04/06	42.5	18.68	6.5	18.72	18.70	36	12,315	0.29%
2021/04/01	50.4	18.60	7	18.66	18.65	43.4	12,249	0.35%
2021/03/31	323	18.65	18	18.63	18.65	305	12,180	2.50%	大買/鉅額交易
2021/03/30	3.8	18.54	18	18.58	18.60	-14.2	12,000	-0.12%
2021/03/29	48.7	18.41	2.1	18.43	18.45	46.6	11,801	0.40%
2021/03/26	152	18.35	21	18.33	18.35	131	11,753	1.11%	大買/鉅額交易
2021/03/25	63.2	18.34	1	18.30	18.35	62.2	11,694	0.53%
2021/03/24	52.2	18.24	36.7	18.23	18.25	15.5	11,846	0.13%
2021/03/23	6	18.21	3	18.23	18.20	3	11,824	0.03%
2021/03/22	19.4	18.18	0	0.00	18.20	19.4	11,895	0.16%
2021/03/19	46.6	18.24	0	0.00	18.30	46.6	11,924	0.39%
2021/03/18	16.1	18.41	1	18.45	18.35	15.1	11,716	0.13%
2021/03/17	36.5	18.40	9	18.41	18.40	27.5	11,720	0.23%
2021/03/16	4.6	18.55	17.2	18.54	18.55	-12.7	11,608	-0.11%
2021/03/15	29.2	18.35	9	18.35	18.35	20.2	11,566	0.17%
2021/03/12	20.1	18.28	0	0.00	18.35	20.1	11,730	0.17%
2021/03/11	26.8	18.32	14	18.33	18.30	12.8	11,793	0.11%
2021/03/10	6.5	18.24	11	18.30	18.30	-4.5	11,705	-0.04%
2021/03/09	11	18.25	52.7	18.24	18.30	-41.7	11,697	-0.36%
2021/03/08	28.1	18.06	2	18.15	18.00	26.1	11,582	0.22%
2021/03/05	7.3	18.04	2	18.00	18.05	5.3	11,527	0.05%
2021/03/04	15.3	18.04	2	17.98	18.15	13.3	12,006	0.11%
2021/03/03	0.1	18.25	7	18.28	18.20	-7	11,946	-0.06%
2021/03/02	34.1	18.08	11.4	18.10	18.00	22.7	11,757	0.19%
2021/02/26	36.1	18.05	20	18.05	18.15	16.1	11,657	0.14%
2021/02/25	3.7	18.26	10	18.27	18.30	-6.3	11,385	-0.06%
2021/02/24	3.1	18.22	2	18.20	18.20	1.1	11,299	0.01%
2021/02/23	2.1	18.17	4.4	18.03	18.15	-2.3	11,252	-0.02%
2021/02/22	5.3	17.94	1	18.00	17.90	4.3	11,144	0.04%
2021/02/19	10.9	17.83	0.6	17.85	17.90	10.3	11,139	0.09%
2021/02/18	7.2	17.95	29	17.95	17.90	-21.8	11,114	-0.20%
2021/02/17	6	17.67	28.5	17.77	17.80	-22.5	11,076	-0.20%
2021/02/05	3.1	17.40	1	17.35	17.45	2.1	10,857	0.02%
2021/02/04	1.7	17.37	1.1	17.36	17.40	0.6	10,894	0.01%
2021/02/03	1	17.25	30.6	17.36	17.40	-29.6	11,101	-0.27%
2021/02/02	28	17.32	25	17.35	17.25	3	11,225	0.03%
2021/02/01	8.2	17.27	2	17.38	17.20	6.2	11,234	0.05%
2021/01/29	30.3	17.21	33	17.24	17.15	-2.7	11,168	-0.02%
2021/01/28	41	17.33	0	0.00	17.30	41	10,905	0.38%
2021/01/27	10	17.42	2	17.40	17.40	8	10,698	0.08%
2021/01/26	18.8	17.46	0	0.00	17.45	18.8	10,625	0.18%
2021/01/25	2	17.40	7	17.45	17.50	-5	10,620	-0.05%
2021/01/22	40.1	17.50	7.4	17.53	17.45	32.8	10,667	0.31%
2021/01/21	17.5	17.63	19.1	17.72	17.60	-1.6	10,581	-0.02%
2021/01/20	25.5	17.69	28.1	17.73	17.60	-2.6	10,516	-0.02%
2021/01/19	34.1	17.90	6	17.94	17.90	28.1	10,212	0.28%
2021/01/18	4	17.88	29.2	17.91	17.90	-25.2	10,180	-0.25%
2021/01/15	111.4	17.98	10	18.10	17.95	101.4	10,097	1.00%	大買/鉅額交易
2021/01/14	5	18.15	8	18.20	18.15	-3	10,015	-0.03%
2021/01/13	1.2	18.14	9	18.17	18.15	-7.8	10,011	-0.08%
2021/01/12	7.3	18.07	5	18.10	18.05	2.3	10,006	0.02%
2021/01/11	1	18.25	33.4	18.25	18.30	-32.4	9,971	-0.32%
2021/01/08	0	0.00	69	18.29	18.30	-69	9,947	-0.69%
2021/01/07	11.2	18.05	24	18.05	18.10	-12.8	9,772	-0.13%
2021/01/06	5.2	18.05	34	18.03	18.00	-28.8	9,778	-0.30%
2021/01/05	2.1	18.06	56.3	18.20	18.20	-54.2	9,749	-0.56%
2021/01/04	11.4	18.12	36.4	18.06	18.15	-25	9,757	-0.26%
2020/12/31	0	0.00	13	18.30	18.25	-13	9,683	-0.13%
2020/12/30	38	18.14	8	18.19	18.35	30	9,616	0.31%
2020/12/29	5	17.90	6	17.94	17.95	-1	9,377	-0.01%
2020/12/28	7	17.86	0	0.00	17.95	7	9,414	0.07%
2020/12/25	1	17.90	34	17.85	17.90	-33	9,421	-0.35%
2020/12/24	0	0.00	0.4	17.85	17.75	-0.4	9,443	0.00%
2020/12/23	2.3	17.71	0.3	17.80	17.70	2	9,477	0.02%
2020/12/22	8	17.80	8	17.90	17.75	0	9,566	0.00%
2020/12/21	8	17.74	10	17.82	17.95	-2	9,821	-0.02%
2020/12/18	11.9	17.69	17	17.70	17.65	-5.1	9,876	-0.05%
2020/12/17	4.2	17.73	3	17.80	17.80	1.2	9,776	0.01%
2020/12/16	4	17.73	5	17.80	17.85	-1	9,787	-0.01%
2020/12/15	48	17.63	0	0.00	17.65	48	9,774	0.49%
2020/12/14	17	17.79	1.3	17.76	17.75	15.7	9,665	0.16%
2020/12/11	14.4	17.69	15	17.83	17.75	-0.6	9,673	-0.01%
2020/12/10	20.2	17.73	4.1	17.74	17.70	16.1	9,566	0.17%
2020/12/09	18.1	17.67	6.5	17.71	17.70	11.6	9,546	0.12%
2020/12/08	40.9	17.87	9	17.86	17.80	31.9	9,439	0.34%
2020/12/07	3.1	18.12	12	18.15	18.10	-8.9	9,191	-0.10%
2020/12/04	11	18.14	0	0.00	18.20	11	9,112	0.12%
2020/12/03	7	18.01	4	18.05	18.05	3	9,059	0.03%
2020/12/02	13	18.03	1	18.10	18.10	12	9,028	0.13%
2020/12/01	9.9	18.06	0	0.00	18.15	9.9	9,127	0.11%
2020/11/30	9	18.15	10.1	18.20	18.15	-1.1	9,133	-0.01%
2020/11/27	18.1	18.19	1.1	18.21	18.25	17	8,684	0.20%
2020/11/26	2.2	18.18	21.3	18.22	18.35	-19.1	8,699	-0.22%
2020/11/25	0	0.00	2.2	18.30	18.25	-2.2	8,971	-0.03%
2020/11/24	4.4	18.22	21	18.20	18.25	-16.7	8,954	-0.19%
2020/11/23	3	18.42	3.1	18.38	18.40	-0.1	8,948	0.00%
2020/11/20	7.5	18.35	12	18.37	18.40	-4.5	8,892	-0.05%
2020/11/19	23	18.45	0	0.00	18.55	23	8,887	0.26%
2020/11/18	22	18.51	2	18.58	18.60	20	8,887	0.23%
2020/11/17	6.4	18.46	8	18.46	18.50	-1.6	8,824	-0.02%
2020/11/16	0	0.00	17.1	18.47	18.50	-17.1	9,026	-0.19%
2020/11/13	2	18.18	1	18.30	18.30	1	9,039	0.01%
2020/11/12	16	18.30	5.2	18.29	18.30	10.9	9,077	0.12%
2020/11/11	30.2	18.60	88	18.58	18.60	-57.8	9,078	-0.64%
2020/11/10	8.9	18.12	22.2	18.10	18.15	-13.2	8,999	-0.15%
2020/11/09	5	17.86	29	17.92	17.95	-24	9,418	-0.25%
2020/11/06	5	17.70	0	0.00	17.70	5	9,719	0.05%
2020/11/05	7	17.60	9.1	17.62	17.65	-2.1	10,049	-0.02%
2020/11/04	3.7	17.56	0	0.00	17.50	3.7	10,219	0.04%
2020/11/03	1	17.45	3	17.47	17.55	-2	10,329	-0.02%
2020/11/02	5.1	17.22	1	17.45	17.45	4.1	10,413	0.04%
2020/10/30	13.2	17.21	0	0.00	17.20	13.2	10,425	0.13%
2020/10/29	9	17.26	7.3	17.31	17.25	1.7	10,416	0.02%
2020/10/28	10.1	17.41	9	17.47	17.45	1.1	10,413	0.01%
2020/10/27	8	17.42	0	0.00	17.45	8	10,478	0.08%
2020/10/26	10.1	17.55	1.4	17.60	17.50	8.7	10,548	0.08%
2020/10/23	4	17.43	1	17.40	17.40	3	10,651	0.03%
2020/10/22	9	17.38	1	17.40	17.45	8	10,777	0.07%
2020/10/21	19	17.33	2	17.35	17.30	17	10,929	0.16%
2020/10/20	10	17.33	1	17.40	17.40	9	10,978	0.08%
2020/10/19	6.2	17.44	1	17.50	17.40	5.2	10,950	0.05%
2020/10/16	5	17.46	0	0.00	17.40	5	10,964	0.05%
2020/10/15	2	17.53	0	0.00	17.50	2	10,986	0.02%
2020/10/14	4	17.63	2.4	17.65	17.55	1.6	11,015	0.01%
2020/10/13	36.1	17.57	0	0.00	17.55	36.1	10,979	0.33%
2020/10/12	0.2	17.90	10	17.75	17.80	-9.8	10,960	-0.09%
2020/10/08	10	17.77	16	17.80	17.80	-6	11,029	-0.05%
2020/10/07	3	17.87	2	17.88	17.80	1	11,093	0.01%
2020/10/06	2	17.85	1	17.90	17.90	1	11,200	0.01%
2020/10/05	3	17.68	0	0.00	17.75	3	11,246	0.03%
2020/09/30	3.2	17.75	7	17.85	17.65	-3.8	11,276	-0.03%
2020/09/29	5.1	17.76	0	0.00	17.70	5.1	11,284	0.04%
2020/09/28	3.7	17.74	1.3	17.69	17.75	2.5	11,378	0.02%
2020/09/25	9	17.48	3	17.57	17.50	6	11,471	0.05%
2020/09/24	81	17.34	9	17.28	17.25	72	11,389	0.63%
2020/09/23	21	17.67	5.1	17.70	17.70	15.9	11,189	0.14%
2020/09/22	29.2	17.84	2.3	17.87	17.80	26.9	11,077	0.24%
2020/09/21	12	17.95	7.1	17.95	17.95	4.9	11,089	0.04%
2020/09/18	1.9	18.12	17.5	18.14	18.15	-15.6	11,113	-0.14%
2020/09/17	14	18.04	1.1	18.15	18.00	12.9	11,057	0.12%
2020/09/16	5.8	18.12	20	18.15	18.15	-14.2	11,101	-0.13%
2020/09/15	22.8	18.01	10	18.10	18.15	12.8	11,089	0.12%
2020/09/14	5	17.97	1	18.05	18.10	4	11,297	0.04%
2020/09/11	7.2	17.98	2	18.08	18.10	5.2	11,344	0.05%
2020/09/10	11	17.92	0	0.00	18.05	11	11,362	0.10%
2020/09/09	5	17.91	4	17.94	18.00	1	11,490	0.01%
2020/09/08	5	18.00	0.2	18.20	18.10	4.8	11,601	0.04%
2020/09/07	29.1	17.96	4.5	18.03	18.00	24.6	11,831	0.21%
2020/09/04	23	17.86	3	17.95	17.80	20	11,982	0.17%
2020/09/03	4	18.10	21	18.02	18.00	-17	11,939	-0.14%
2020/09/02	41	18.00	0	0.00	18.00	41	11,980	0.34%
2020/09/01	58.1	18.08	3	18.05	18.05	55.1	11,996	0.46%
2020/08/31	31.7	18.28	3	18.30	18.05	28.7	11,938	0.24%
2020/08/28	13	18.37	0	0.00	18.45	13	11,760	0.11%
2020/08/27	34	18.40	0	0.00	18.40	34	11,945	0.28%
2020/08/26	2	18.48	0	0.00	18.50	2	11,945	0.02%
2020/08/25	6	18.48	10	18.50	18.45	-4	12,090	-0.03%
2020/08/24	10	18.44	1.7	18.52	18.40	8.3	12,362	0.07%
2020/08/21	7.1	18.57	6	18.60	18.60	1.1	12,414	0.01%
2020/08/20	34	18.55	4	18.58	18.45	30	12,423	0.24%
2020/08/19	10	18.84	146	18.85	18.80	-136	12,273	-1.11%	大賣/鉅額交易
2020/08/18	4	18.81	15	18.77	18.90	-11	12,200	-0.09%
2020/08/17	21	18.80	27	18.83	18.80	-6	12,283	-0.05%
2020/08/14	36.7	18.85	32	18.85	18.80	4.7	12,268	0.04%
2020/08/13	116.6	18.85	43.5	18.90	18.95	73.1	12,163	0.60%	大買/
2020/08/12	106	20.10	12	20.13	20.15	94	11,672	0.81%	大買/
2020/08/11	52	20.24	22	20.26	20.15	30	11,323	0.26%
2020/08/10	11.7	20.31	10	20.31	20.30	1.7	11,058	0.02%
2020/08/07	9.5	20.37	40	20.39	20.40	-30.5	10,928	-0.28%
2020/08/06	3	20.30	30.4	20.32	20.40	-27.4	10,860	-0.25%
2020/08/05	22	20.05	40	20.15	20.15	-18	10,867	-0.17%
2020/08/04	13	20.05	5	20.05	20.00	8	10,947	0.07%
2020/08/03	5.5	20.01	3.5	20.06	20.00	2	10,886	0.02%
2020/07/31	23.3	20.15	0	0.00	20.10	23.3	10,802	0.22%
2020/07/30	25	20.10	0	0.00	20.15	25	10,800	0.23%
2020/07/29	0	20.05	2	20.13	20.00	-2	10,778	-0.02%
2020/07/28	32	19.90	2	20.00	19.95	30	10,876	0.28%
2020/07/27	20.1	19.93	0	0.00	19.85	20.1	11,090	0.18%
2020/07/24	22	20.05	15	20.05	20.00	7	11,168	0.06%
2020/07/23	6	20.10	1	20.10	20.15	5	11,310	0.04%
2020/07/22	42	20.17	9	20.15	20.20	33	11,440	0.29%
2020/07/21	0.1	20.20	0	0.00	20.20	0.1	11,520	0.00%
2020/07/20	4	20.09	10	20.09	20.05	-6	11,536	-0.05%
2020/07/17	1	20.10	17	20.11	20.10	-16	11,630	-0.14%
2020/07/16	3	20.10	30	20.15	20.05	-27	11,941	-0.23%
2020/07/15	5	20.09	8	20.10	20.20	-3	11,980	-0.03%
2020/07/14	3	20.05	6	20.03	20.05	-3	12,057	-0.02%
2020/07/13	6	20.07	11	20.08	20.05	-5	12,172	-0.04%
2020/07/10	21	20.08	40	20.08	20.15	-19	12,355	-0.15%
2020/07/09	12.9	20.21	9.1	20.25	20.20	3.7	12,516	0.03%
2020/07/08	25	20.27	0	0.00	20.35	25	12,750	0.20%
2020/07/07	16	20.33	1.6	20.35	20.35	14.4	12,910	0.11%
2020/07/06	5	20.35	30	20.37	20.50	-25	12,931	-0.19%
2020/07/03	17	20.20	6	20.18	20.15	11	12,943	0.08%
2020/07/02	5	20.00	5.3	20.13	20.10	-0.3	13,072	0.00%
2020/07/01	3.1	20.10	2	20.05	20.05	1.1	13,325	0.01%
2020/06/30	0	0.00	6	19.95	20.00	-6	13,492	-0.04%
2020/06/29	13	19.81	0	0.00	19.90	13	13,603	0.10%
2020/06/24	1	19.90	5	20.00	19.90	-4	13,766	-0.03%
2020/06/23	0.1	19.95	1	19.95	19.90	-0.9	14,052	-0.01%
2020/06/22	1.1	19.81	83	19.80	19.90	-81.9	14,208	-0.58%
2020/06/19	5.1	19.90	0	0.00	19.80	5.1	14,771	0.03%
2020/06/18	10.5	19.90	3	19.92	19.90	7.5	14,923	0.05%
2020/06/17	9	19.96	7	20.09	20.10	2	15,146	0.01%
2020/06/16	8	19.99	8	20.04	19.95	0	15,907	0.00%
2020/06/15	32	19.72	8	19.69	19.70	24	16,606	0.14%
2020/06/12	51.1	19.70	1	19.60	19.80	50.1	17,069	0.29%
2020/06/11	18	20.25	71	20.06	20.05	-53	17,638	-0.30%
2020/06/10	16.5	20.38	28	20.31	20.40	-11.5	17,954	-0.06%
2020/06/09	19	20.29	0	0.00	20.35	19	18,635	0.10%
2020/06/08	5	20.31	15.7	20.31	20.35	-10.7	19,268	-0.06%
2020/06/05	8	20.22	36	20.19	20.20	-28	19,397	-0.14%
2020/06/04	15	20.20	5.5	20.16	20.25	9.5	19,814	0.05%
2020/06/03	18	20.21	4	20.24	20.30	14	20,194	0.07%
2020/06/02	4	19.70	0	0.00	19.90	4	20,134	0.02%
2020/06/01	1	19.65	6	19.80	19.65	-5	20,134	-0.02%
2020/05/29	43.9	19.46	11	19.42	19.45	32.9	20,023	0.16%
2020/05/28	4	19.48	1	19.55	19.50	3	19,771	0.02%
2020/05/27	3.1	19.47	19	19.45	19.50	-16	20,080	-0.08%
2020/05/26	4	19.44	2	19.45	19.40	2	20,220	0.01%
2020/05/25	16	19.12	3	19.15	19.20	13	20,268	0.06%
2020/05/22	37	19.29	0	0.00	19.10	37	20,435	0.18%
2020/05/21	4.1	19.44	4	19.44	19.40	0.1	20,539	0.00%
2020/05/20	10	19.30	0	0.00	19.40	10	20,653	0.05%
2020/05/19	5	19.25	9	19.32	19.30	-4	20,766	-0.02%
2020/05/18	8.5	19.01	3	19.10	19.00	5.5	20,864	0.03%
2020/05/15	13	19.06	9.2	19.06	19.00	3.8	20,810	0.02%
2020/05/14	5	19.10	16	19.10	19.05	-11	20,703	-0.05%
2020/05/13	4	19.19	0	0.00	19.20	4	20,668	0.02%
2020/05/12	20.2	19.20	0	0.00	19.15	20.2	20,684	0.10%
2020/05/11	15.5	19.40	3.3	19.39	19.35	12.2	20,613	0.06%
2020/05/08	5.9	19.12	5	19.15	19.05	0.9	20,489	0.00%
2020/05/07	16	19.04	1	19.00	18.95	15	20,559	0.07%
2020/05/06	13.3	18.99	8.4	18.91	18.95	4.9	20,609	0.02%
2020/05/05	8	19.09	9	19.05	19.05	-1	20,639	0.00%
2020/05/04	34.2	18.98	4.5	19.08	19.00	29.7	20,717	0.14%
2020/04/30	21	19.45	30	19.50	19.45	-9	20,655	-0.04%
2020/04/29	85	19.19	3	19.22	19.20	82	20,648	0.40%
2020/04/28	13	18.79	7	18.83	18.90	6	20,607	0.03%
2020/04/27	2	18.38	11	18.18	18.35	-9	21,054	-0.04%
2020/04/24	14.9	18.10	0	0.00	18.05	14.9	21,010	0.07%
2020/04/23	8	18.07	3.1	18.30	18.05	4.9	20,911	0.02%
2020/04/22	24	17.99	3	18.10	18.05	21	20,838	0.10%
2020/04/21	76	18.15	22	18.09	18.05	54	20,752	0.26%
2020/04/20	18	18.56	1	18.65	18.55	17	20,477	0.08%
2020/04/17	29	18.75	17	18.89	18.65	12	20,474	0.06%
2020/04/16	16	18.60	0	0.00	18.60	16	20,299	0.08%
2020/04/15	14	18.86	6	18.83	18.90	8	20,134	0.04%
2020/04/14	15.1	18.38	14	18.42	18.50	1.1	19,874	0.01%
2020/04/13	22	18.18	42.1	18.18	18.15	-20.1	19,681	-0.10%
2020/04/10	21.2	18.30	12	18.51	18.70	9.2	19,420	0.05%
2020/04/09	16	18.31	5.5	18.35	18.35	10.5	19,230	0.05%
2020/04/08	13.8	18.28	4	18.29	18.30	9.8	19,084	0.05%
2020/04/07	27	18.04	3	18.17	18.10	24	18,940	0.13%
2020/04/06	11	17.77	50	17.79	17.95	-39	18,833	-0.21%
2020/04/01	15	17.83	0	0.00	17.80	15	18,499	0.08%
2020/03/31	38	18.03	0	0.00	18.05	38	18,287	0.21%
2020/03/30	3	17.85	34	17.67	18.05	-31	18,042	-0.17%
2020/03/27	45	18.26	75	18.27	18.10	-30	17,787	-0.17%
2020/03/26	28	17.96	1	17.75	18.00	27	17,500	0.15%
2020/03/25	62	17.91	24	17.92	17.95	38	17,513	0.22%
2020/03/24	24	17.53	25	17.70	17.50	-1	16,969	-0.01%
2020/03/23	26	17.03	5.5	17.03	17.00	20.5	16,761	0.12%
2020/03/20	47.4	17.15	18.1	17.27	17.65	29.4	16,517	0.18%
2020/03/19	96	16.56	79.7	16.35	16.15	16.3	15,734	0.10%
2020/03/18	44.8	17.55	15	17.54	17.50	29.8	14,982	0.20%
2020/03/17	71	17.93	41.5	17.93	17.85	29.5	14,459	0.20%
2020/03/16	77.5	18.96	8	19.04	18.75	69.5	13,625	0.51%
2020/03/13	71.1	18.94	47	19.02	19.55	24.1	13,086	0.18%
2020/03/12	67.5	20.11	33	20.08	20.00	34.5	12,287	0.28%
2020/03/11	17	20.86	6.2	20.77	20.75	10.8	11,610	0.09%
2020/03/10	94.4	20.67	6	20.73	20.90	88.4	11,333	0.78%
2020/03/09	122.1	21.11	27	21.06	21.05	95.1	10,878	0.87%	大買/
2020/03/06	25.6	21.44	3.5	21.43	21.40	22.1	10,379	0.21%
2020/03/05	27	21.61	245.8	21.65	21.65	-218.8	10,227	-2.14%	大賣/鉅額交易
2020/03/04	6	21.40	10	21.41	21.50	-4	10,210	-0.04%
2020/03/03	10.2	21.46	39	21.45	21.45	-28.8	10,137	-0.28%
2020/03/02	77	21.28	16	21.29	21.25	61	10,019	0.61%
2020/02/27	20	21.54	0	0.00	21.55	20	10,055	0.20%
2020/02/26	21	21.56	5	21.60	21.55	16	9,910	0.16%
2020/02/25	30.7	21.59	5	21.61	21.65	25.7	9,729	0.26%
2020/02/24	42	21.73	14	21.75	21.70	28	9,605	0.29%
2020/02/21	31	21.98	2	21.95	21.90	29	9,320	0.31%
2020/02/20	44	22.08	0	0.00	22.10	44	9,135	0.48%
2020/02/19	48	22.05	5	21.90	22.15	43	8,980	0.48%
2020/02/18	14	21.87	0	0.00	21.90	14	8,824	0.16%
2020/02/17	11.5	21.82	5	21.80	21.85	6.5	8,926	0.07%
2020/02/14	9	21.79	0	0.00	21.85	9	8,987	0.10%
2020/02/13	2	21.88	0	0.00	21.85	2	8,991	0.02%
2020/02/12	9.1	21.76	1	21.80	21.80	8.1	9,133	0.09%
2020/02/11	8	21.76	9	21.76	21.75	-1	9,100	-0.01%
2020/02/10	7.2	21.71	7	21.75	21.75	0.2	9,110	0.00%
2020/02/07	22.1	21.84	7	21.78	21.80	15.1	9,049	0.17%
2020/02/06	11.6	21.94	4	21.91	21.90	7.6	9,067	0.08%
2020/02/05	41.2	21.76	4	21.71	21.75	37.2	9,015	0.41%
2020/02/04	21	21.60	32	21.65	21.60	-11	8,980	-0.12%
2020/02/03	41	21.34	5	21.26	21.40	36	9,020	0.40%
2020/01/31	118	21.66	13	21.70	21.65	105	8,818	1.19%	大買/鉅額交易
2020/01/30	172.5	21.74	27	21.71	21.50	145.5	8,640	1.68%	大買/鉅額交易
2020/01/20	18	22.45	3	22.45	22.45	15	7,973	0.19%
2020/01/17	17	22.26	2	22.30	22.30	15	7,876	0.19%
2020/01/16	100	22.20	0	0.00	22.20	100	7,915	1.26%
2020/01/15	21	22.22	5	22.25	22.25	16	7,924	0.20%
2020/01/14	61	22.20	5	22.25	22.30	56	7,920	0.71%
2020/01/13	4	22.11	13.3	22.15	22.20	-9.3	7,889	-0.12%
2020/01/10	5	21.96	1	21.95	22.00	4	7,800	0.05%
2020/01/09	1	21.90	0.1	21.90	21.90	0.9	7,784	0.01%
2020/01/08	13	21.85	0	0.00	21.80	13	7,815	0.17%
2020/01/07	5.6	21.95	0.4	22.00	22.00	5.2	7,773	0.07%
2020/01/06	22	21.90	20	21.90	21.90	2	7,792	0.03%
2020/01/03	5.5	22.00	6	22.01	22.05	-0.5	7,834	-0.01%
2020/01/02	13	21.96	4	21.95	22.00	9	7,861	0.11%
2019/12/31	16	22.00	1	22.00	22.00	15	7,849	0.19%
2019/12/30	0	0.00	1	22.15	22.10	-1	7,829	-0.01%
2019/12/27	1	22.10	0	0.00	22.10	1	7,820	0.01%
2019/12/26	4	21.95	3	22.00	22.00	1	7,860	0.01%
2019/12/25	4	21.93	0	0.00	21.95	4	8,036	0.05%
2019/12/24	6	21.99	3	22.00	21.95	3	8,136	0.04%
2019/12/23	4	21.98	26.1	21.99	22.05	-22.1	8,179	-0.27%
2019/12/20	3	21.95	6	22.17	21.85	-3	8,199	-0.04%
2019/12/19	8.1	22.11	8	22.17	22.20	0.1	7,982	0.00%
2019/12/18	2.2	21.96	11.1	22.06	22.20	-8.9	7,992	-0.11%
2019/12/17	2.8	21.88	11	21.86	21.95	-8.2	8,077	-0.10%
2019/12/16	1	21.80	0	0.00	21.80	1	8,078	0.01%
2019/12/13	12.9	21.80	0	0.00	21.85	12.9	8,162	0.16%
2019/12/12	1	21.80	11.6	21.80	21.75	-10.6	8,200	-0.13%
2019/12/11	4	21.66	3	21.68	21.75	1	8,213	0.01%
2019/12/10	6	21.70	1	21.65	21.65	5	8,385	0.06%
2019/12/09	13	21.64	4	21.70	21.75	9	8,565	0.11%
2019/12/06	7.4	21.62	0	0.00	21.60	7.4	8,696	0.09%
2019/12/05	6	21.74	2	21.70	21.70	4	8,719	0.05%
2019/12/04	4	21.70	0	0.00	21.75	4	8,783	0.05%
2019/12/03	1	21.65	0	0.00	21.75	1	8,850	0.01%
2019/12/02	3	21.65	18.5	21.64	21.70	-15.5	8,940	-0.17%
2019/11/29	15	21.72	0	0.00	21.70	15	8,940	0.17%
2019/11/28	2.7	21.88	0	0.00	21.90	2.7	8,922	0.03%
2019/11/27	1	21.85	1	21.95	21.95	0	9,056	0.00%
2019/11/26	20	21.93	20	22.00	21.75	0	9,130	0.00%
2019/11/25	6.6	21.85	8	21.90	21.90	-1.4	8,720	-0.02%
2019/11/22	5	21.71	0	0.00	21.75	5	8,910	0.06%
2019/11/21	6.3	21.71	0	0.00	21.70	6.3	9,034	0.07%
2019/11/20	2	21.80	3	21.87	21.90	-1	8,972	-0.01%
2019/11/19	4	21.90	5	21.81	21.90	-1	9,012	-0.01%
2019/11/18	0.3	21.95	3	21.80	21.90	-2.8	9,096	-0.03%
2019/11/15	2	21.80	2.9	21.88	21.80	-0.9	9,174	-0.01%
2019/11/14	33	21.64	2	21.60	21.60	31	9,331	0.33%
2019/11/13	1.2	21.86	3	21.90	21.80	-1.8	9,501	-0.02%
2019/11/12	8	21.96	0	22.00	22.00	8	10,102	0.08%
2019/11/11	23.1	21.94	9	21.97	22.00	14.1	10,672	0.13%
2019/11/08	0.4	22.30	5	22.25	22.30	-4.6	10,799	-0.04%
2019/11/07	2.1	22.33	0	0.00	22.35	2.1	11,049	0.02%
2019/11/06	2.4	22.33	0.3	22.35	22.40	2.1	11,094	0.02%
2019/11/05	11.2	22.14	4.2	22.15	22.30	7	11,250	0.06%
2019/11/04	3.5	22.12	0.4	22.15	22.20	3.1	11,384	0.03%
2019/11/01	14.2	21.98	8.2	21.91	22.05	6	11,523	0.05%
2019/10/31	9.3	21.91	4	21.95	21.90	5.3	11,689	0.05%
2019/10/30	2	21.73	9	21.71	21.80	-7	11,664	-0.06%
2019/10/29	6	21.55	4	21.55	21.60	2	11,879	0.02%
2019/10/28	7	21.51	0	0.00	21.55	7	12,030	0.06%
2019/10/25	0	0.00	1	21.50	21.50	-1	12,094	-0.01%
2019/10/24	0	0.00	8	21.31	21.45	-8	12,163	-0.07%
2019/10/22	22	21.29	0	0.00	21.35	22	12,355	0.18%
2019/10/21	5	21.25	6	21.22	21.30	-1	12,387	-0.01%
2019/10/18	2.1	21.27	0	0.00	21.20	2.1	12,427	0.02%
2019/10/17	0	21.30	2	21.25	21.30	-2	12,495	-0.02%
2019/10/16	5	21.18	8	21.20	21.25	-3	12,497	-0.02%
2019/10/14	0	0.00	16.2	21.20	21.20	-16.2	12,570	-0.13%
2019/10/09	7	21.01	0.6	21.15	21.10	6.4	12,596	0.05%
2019/10/08	5.1	21.10	7	21.11	21.20	-1.9	12,633	-0.01%
2019/10/07	0	0.00	9.1	21.05	21.10	-9.1	12,751	-0.07%
2019/10/04	4	21.04	3	21.00	21.10	1	12,932	0.01%
2019/10/03	15.1	21.07	9	21.07	21.05	6.1	12,971	0.05%
2019/10/02	7	21.20	0.2	21.30	21.20	6.9	12,951	0.05%
2019/10/01	3.6	21.26	2.1	21.30	21.30	1.5	12,897	0.01%
2019/09/27	15	21.04	6.2	21.10	20.95	8.8	12,776	0.07%
2019/09/26	25	21.09	13	21.10	21.15	12	12,765	0.09%
2019/09/24	12	21.25	1	21.20	21.20	11	12,877	0.09%
2019/09/23	4	21.23	5	21.20	21.25	-1	12,895	-0.01%
2019/09/20	5	21.16	0	0.00	21.25	5	12,970	0.04%
2019/09/19	15	21.18	0.1	21.25	21.20	14.9	12,766	0.12%
2019/09/18	6	21.18	0	0.00	21.20	6	12,728	0.05%
2019/09/17	5.1	21.06	22.6	21.00	21.10	-17.4	12,648	-0.14%
2019/09/16	13.3	20.96	6.4	20.92	20.95	6.9	12,747	0.05%
2019/09/12	7.3	20.95	29.4	20.99	20.95	-22.2	12,772	-0.17%
2019/09/11	2	20.80	0	0.00	20.95	2	12,872	0.02%
2019/09/10	12	20.73	5	20.75	20.85	7	12,801	0.05%
2019/09/09	17	20.44	7	20.46	20.50	10	12,754	0.08%
2019/09/06	2	20.23	25	20.26	20.30	-23	12,782	-0.18%
2019/09/05	4	20.15	70.1	20.15	20.15	-66.1	12,841	-0.51%
2019/09/04	9	19.95	0	0.00	20.00	9	13,162	0.07%
2019/09/03	27	19.99	0	0.00	19.90	27	13,435	0.20%
2019/09/02	3	19.93	0	0.00	20.00	3	13,540	0.02%
2019/08/30	15	19.85	0	0.00	19.95	15	13,619	0.11%
2019/08/29	6.5	19.65	0	0.00	19.70	6.5	13,587	0.05%
2019/08/28	5	19.70	0	0.00	19.65	5	13,623	0.04%
2019/08/27	6	19.68	2	19.75	19.75	4	13,695	0.03%
2019/08/26	42.7	19.68	1	19.70	19.65	41.7	13,660	0.31%
2019/08/23	21.8	19.90	10	19.90	19.90	11.8	13,694	0.09%
2019/08/22	1	19.85	5	19.87	19.90	-4	13,762	-0.03%
2019/08/21	20	19.85	12	19.94	19.85	8	14,122	0.06%
2019/08/20	26.1	19.97	7.5	20.04	19.95	18.6	14,070	0.13%
2019/08/19	5	19.87	17.8	19.93	19.95	-12.8	14,005	-0.09%
2019/08/16	43	19.61	105.7	19.86	19.85	-62.7	13,875	-0.45%	大賣/
2019/08/15	50	19.64	522	19.63	19.65	-472	13,621	-3.46%	大賣/鉅額交易
2019/08/14	85	21.43	31	21.43	21.50	54	13,136	0.41%
2019/08/13	31	21.30	85.7	21.30	21.20	-54.7	12,625	-0.43%
2019/08/12	11	21.35	99.7	21.42	21.40	-88.7	12,379	-0.72%
2019/08/08	9	21.29	32.1	21.35	21.35	-23.1	12,229	-0.19%
2019/08/07	24.4	21.20	135	21.29	21.25	-110.6	12,227	-0.90%	大賣/鉅額交易
2019/08/06	507.6	21.00	295.5	21.26	21.20	212.1	12,198	1.74%	大買/大賣/鉅額交易
2019/08/05	187	21.30	19.8	21.40	21.30	167.2	12,044	1.39%	大買/鉅額交易
2019/08/02	361	21.29	100	21.35	21.35	261	11,943	2.19%	大買/鉅額交易
2019/08/01	19	21.74	30	21.75	21.60	-11	11,832	-0.09%
2019/07/31	120.5	21.85	0	0.00	21.95	120.5	11,746	1.03%	大買/鉅額交易
2019/07/30	19	21.95	7	21.91	21.85	12	11,457	0.10%
2019/07/29	0.4	21.70	2	21.75	21.70	-1.6	11,429	-0.01%
2019/07/26	11.6	21.70	1	21.70	21.70	10.6	11,397	0.09%
2019/07/25	22	21.63	5	21.69	21.70	17	11,489	0.15%
2019/07/24	2	21.40	0	0.00	21.45	2	11,645	0.02%
2019/07/23	30	21.40	0	0.00	21.40	30	11,654	0.26%
2019/07/22	27	21.39	1	21.45	21.40	26	11,606	0.22%
2019/07/19	6	21.35	2	21.38	21.35	4	11,637	0.03%
2019/07/18	4	21.28	2	21.30	21.30	2	11,666	0.02%
2019/07/17	2	21.15	102	21.35	21.30	-100	11,652	-0.86%	大賣/
2019/07/16	5.1	21.14	0.6	21.25	21.20	4.5	11,570	0.04%
2019/07/15	11	21.17	0	0.00	21.20	11	11,519	0.10%
2019/07/12	0	0.00	40	21.25	21.20	-40	11,468	-0.35%
2019/07/11	144	21.14	7.1	21.17	21.20	136.9	11,363	1.21%	大買/鉅額交易
2019/07/10	1	20.85	2.9	21.02	21.00	-1.9	11,190	-0.02%
2019/07/09	6	20.84	0	0.00	20.85	6	11,054	0.05%
2019/07/08	2	20.83	2	20.85	20.90	0	11,069	0.00%
2019/07/05	2	20.85	1	20.85	20.90	1	11,100	0.01%
2019/07/04	1	20.80	2	20.88	20.90	-1	11,132	-0.01%
2019/07/03	4	20.68	0	0.00	20.80	4	11,133	0.04%
2019/07/02	9	20.74	6	20.77	20.80	3	11,116	0.03%
2019/07/01	6.1	20.84	0	0.00	20.75	6.1	11,019	0.05%
2019/06/28	1	20.95	10	20.90	20.85	-9	10,919	-0.08%
2019/06/27	0	0.00	1	20.95	21.00	-1	10,963	-0.01%
2019/06/26	9.1	20.84	0	0.00	20.80	9.1	10,968	0.08%
2019/06/24	1	20.85	14	20.92	20.95	-13	10,948	-0.12%
2019/06/21	5.1	20.80	1	20.90	20.75	4.1	10,882	0.04%
2019/06/20	8	20.87	1	21.15	20.90	7	10,707	0.07%
2019/06/19	0	0.00	4	20.91	21.00	-4	10,603	-0.04%
2019/06/18	6	20.58	0	0.00	20.65	6	10,345	0.06%
2019/06/17	30	20.55	1	20.60	20.65	29	10,326	0.28%
2019/06/14	4	20.53	0	0.00	20.50	4	10,293	0.04%
2019/06/13	9	20.26	2	20.23	20.45	7	10,214	0.07%
2019/06/12	134.5	20.26	3	20.33	20.45	131.5	10,194	1.29%	大買/鉅額交易
2019/06/11	28	21.04	58	21.01	20.80	-30	9,793	-0.31%
2019/06/10	3	21.40	1.2	21.44	21.40	1.8	9,409	0.02%
2019/06/06	7	21.20	0	0.00	21.30	7	9,389	0.07%
2019/06/05	2	21.00	8	21.01	21.10	-6	9,333	-0.06%
2019/06/04	4.3	20.99	0	0.00	21.00	4.3	9,266	0.05%
2019/06/03	14	20.88	2	20.85	21.00	12	9,202	0.13%
2019/05/31	56.4	20.85	5	20.80	20.95	51.4	9,113	0.56%
2019/05/30	9	20.61	4	20.68	20.75	5	8,921	0.06%
2019/05/29	21.7	20.44	1	20.50	20.50	20.7	8,907	0.23%
2019/05/28	2	20.35	2	20.55	20.55	0	8,985	0.00%
2019/05/27	0	0.00	1	20.45	20.40	-1	8,657	-0.01%
2019/05/24	2.3	20.30	1	20.35	20.30	1.3	8,653	0.02%
2019/05/23	14	20.19	0	0.00	20.25	14	8,681	0.16%
2019/05/22	3	20.28	0	20.35	20.30	3	8,674	0.03%
2019/05/21	1	20.40	8	20.33	20.40	-7	8,763	-0.08%
2019/05/20	3	20.07	2	20.10	20.05	1	8,592	0.01%
2019/05/17	18	19.99	3	19.97	19.90	15	8,520	0.18%
2019/05/16	9	19.95	1	20.00	19.90	8	8,501	0.09%
2019/05/15	13	20.05	28.2	20.09	20.00	-15.2	8,434	-0.18%
2019/05/14	29	19.99	5	19.94	19.95	24	8,454	0.28%
2019/05/13	2	20.05	1	20.05	20.05	1	8,375	0.01%
2019/05/10	5.7	20.07	25.7	20.10	20.10	-19.9	8,407	-0.24%
2019/05/09	11	20.02	1	20.10	20.05	10	8,385	0.12%
2019/05/08	1.4	20.13	0	20.20	20.20	1.4	8,300	0.02%
2019/05/07	4	20.08	1	20.15	20.10	3	8,221	0.04%
2019/05/06	13	19.98	440	20.00	20.00	-427	8,299	-5.14%	大賣/鉅額交易
2019/05/03	12.5	20.15	0	0.00	20.20	12.5	8,142	0.15%
2019/05/02	7.5	20.26	1	20.25	20.25	6.5	8,057	0.08%
2019/04/30	25.3	20.16	4	20.21	20.20	21.3	7,910	0.27%
2019/04/29	0	0.00	23	19.72	19.90	-23	7,609	-0.30%
2019/04/26	1	19.65	3	19.67	19.70	-2	7,604	-0.03%
2019/04/25	16	19.60	8	19.64	19.70	8	7,579	0.11%
2019/04/24	18	19.53	20.2	19.53	19.60	-2.2	7,527	-0.03%
2019/04/23	0	0.00	3	19.37	19.40	-3	7,526	-0.04%
2019/04/22	0	0.00	2	19.35	19.35	-2	7,517	-0.03%
2019/04/19	16	19.25	1	19.30	19.30	15	7,575	0.20%
2019/04/18	49.2	19.19	0	0.00	19.20	49.2	7,597	0.65%
2019/04/17	11	19.24	0	0.00	19.25	11	7,701	0.14%
2019/04/16	5	19.20	1	19.20	19.20	4	7,712	0.05%
2019/04/15	6	19.25	3	19.30	19.30	3	7,796	0.04%
2019/04/12	3	19.13	0	0.00	19.25	3	7,775	0.04%
2019/04/11	5	19.17	850	19.15	19.20	-845	7,745	-10.91%	大賣/鉅額交易
2019/04/10	3	19.20	3	19.28	19.30	0	7,714	0.00%
2019/04/09	4	19.21	2	19.20	19.25	2	7,695	0.03%
2019/04/08	13	19.21	24.4	19.24	19.25	-11.4	7,734	-0.15%
2019/04/03	4	19.20	0	0.00	19.20	4	7,702	0.05%
2019/04/02	9	19.31	0	0.00	19.25	9	7,731	0.12%
2019/04/01	9	19.29	1	19.35	19.25	8	7,772	0.10%
2019/03/29	0	19.30	1	19.40	19.40	-1	7,667	-0.01%
2019/03/28	4	19.05	0	0.00	19.05	4	7,613	0.05%
2019/03/27	7	19.15	5	19.20	19.15	2	7,663	0.03%
2019/03/26	1	19.15	31	19.20	19.20	-30	7,785	-0.39%
2019/03/25	8	19.08	3	19.12	19.15	5	7,900	0.06%
2019/03/22	1	19.25	2	19.30	19.25	-1	7,883	-0.01%
2019/03/21	21	19.25	0	0.00	19.35	21	7,913	0.27%
2019/03/20	257	19.20	24	19.23	19.30	233	7,963	2.93%	大買/鉅額交易
2019/03/19	601	19.23	1	19.25	19.20	600	7,904	7.59%	大買/鉅額交易
2019/03/18	300	19.05	8	19.09	19.10	292	7,873	3.71%	大買/鉅額交易
2019/03/15	0	0.00	4	18.96	19.00	-4	7,920	-0.05%
2019/03/14	2.1	18.90	4	18.95	18.95	-1.9	7,832	-0.02%
2019/03/13	0	0.00	1.4	18.91	18.95	-1.4	7,925	-0.02%
2019/03/12	119.5	18.90	1	18.95	18.90	118.5	7,962	1.49%	大買/鉅額交易
2019/03/11	23	18.85	5.6	18.85	18.75	17.4	7,961	0.22%
2019/03/08	5.2	18.69	0	0.00	18.75	5.2	7,958	0.06%
2019/03/07	10	18.84	10	18.81	18.80	0	8,163	0.00%
2019/03/06	4	18.79	1	18.80	18.90	3	8,165	0.04%
2019/03/05	9	18.76	3	18.80	18.85	6	8,175	0.07%
2019/03/04	223	18.81	2.8	18.92	18.85	220.2	8,200	2.69%	大買/鉅額交易
2019/02/27	0	0.00	2	18.90	18.90	-2	8,112	-0.02%
2019/02/26	12.8	18.70	1	18.75	18.70	11.8	7,957	0.15%
2019/02/25	2.8	18.70	13	18.70	18.70	-10.2	7,871	-0.13%
2019/02/22	20.4	18.56	0	0.00	18.65	20.4	7,863	0.26%
2019/02/21	13	18.59	0.3	18.60	18.60	12.7	7,828	0.16%
2019/02/20	2	18.55	13	18.50	18.55	-11	7,842	-0.14%
2019/02/19	0	0.00	3	18.45	18.45	-3	7,774	-0.04%
2019/02/15	1	18.30	23	18.35	18.30	-22	7,738	-0.28%
2019/02/14	3.1	18.38	0	0.00	18.40	3.1	7,675	0.04%
2019/02/13	8	18.44	1	18.40	18.40	7	7,614	0.09%
2019/02/12	10.8	18.45	4	18.49	18.50	6.8	7,519	0.09%
2019/02/11	6	18.46	2	18.50	18.45	4	7,493	0.05%
2019/01/30	31.1	18.42	10.4	18.45	18.45	20.7	7,463	0.28%
2019/01/29	7	18.33	2	18.40	18.40	5	7,361	0.07%
2019/01/28	1	18.40	0.9	18.40	18.45	0.1	7,326	0.00%
2019/01/25	2	18.30	29	18.45	18.45	-27	7,334	-0.37%
2019/01/24	1	18.20	5	18.24	18.30	-4	7,206	-0.06%
2019/01/23	0	0.00	1	18.20	18.25	-1	7,352	-0.01%
2019/01/21	6.2	18.29	4	18.29	18.20	2.2	7,363	0.03%
2019/01/18	0.1	18.15	1	18.20	18.25	-0.9	7,347	-0.01%
2019/01/16	2	18.00	0.1	17.95	17.95	1.9	7,476	0.03%
2019/01/15	0	0.00	36	18.00	18.10	-36	7,486	-0.48%
2019/01/14	2	17.93	4	17.99	18.00	-2	7,440	-0.03%
2019/01/11	2.6	17.93	16	17.91	18.00	-13.5	7,627	-0.18%
2019/01/10	2.3	17.86	6	17.94	17.95	-3.7	7,570	-0.05%
2019/01/09	0	0.00	28	17.89	17.95	-28	7,629	-0.37%
2019/01/08	21	17.60	0	0.00	17.70	21	7,618	0.28%
2019/01/07	10	17.65	17	17.69	17.80	-7	7,729	-0.09%
2019/01/04	2	17.40	5	17.46	17.40	-3	7,848	-0.04%
2019/01/02	3	17.42	0	0.00	17.40	3	8,432	0.04%
2018/12/28	0	0.00	5	17.40	17.50	-5	8,453	-0.06%
2018/12/26	5	17.35	0	0.00	17.30	5	8,684	0.06%
2018/12/25	5	17.35	2	17.40	17.35	3	8,679	0.03%
2018/12/21	8.1	17.42	0	0.00	17.40	8.1	8,760	0.09%
2018/12/20	9	17.47	4	17.49	17.55	5	8,755	0.06%
2018/12/19	5	17.42	1	17.60	17.60	4	8,709	0.05%
2018/12/18	19	17.41	0	0.00	17.45	19	8,639	0.22%
2018/12/17	1	17.60	0.8	17.60	17.55	0.2	8,761	0.00%
2018/12/14	4	17.54	0	0.00	17.55	4	8,798	0.05%
2018/12/13	10	17.56	0	0.00	17.60	10	8,807	0.11%
2018/12/12	3	17.60	2	17.70	17.60	1	8,817	0.01%
2018/12/11	1	17.55	17	17.55	17.60	-16	8,802	-0.18%
2018/12/10	7	17.56	10	17.50	17.60	-3	8,851	-0.03%
2018/12/07	5	17.65	5	17.60	17.70	0	8,813	0.00%
2018/12/06	8	17.62	0	0.00	17.70	8	8,826	0.09%
2018/12/05	4	17.74	0	0.00	17.75	4	8,714	0.05%
2018/12/04	1	17.70	1	17.80	17.85	0	8,735	0.00%
2018/12/03	5	17.71	3	17.72	17.75	2	8,694	0.02%
2018/11/30	4.3	17.57	0	0.00	17.55	4.3	8,695	0.05%
2018/11/29	5	17.60	1	17.60	17.65	4	8,555	0.05%
2018/11/27	2	17.58	0	0.00	17.65	2	8,453	0.02%
2018/11/26	3	17.65	6	17.78	17.70	-3	8,501	-0.04%
2018/11/23	2	17.65	5	17.65	17.60	-3	8,495	-0.04%
2018/11/22	13	17.61	0	0.00	17.65	13	8,528	0.15%
2018/11/21	3	17.63	0	0.00	17.65	3	8,561	0.04%
2018/11/20	4	17.69	0	0.00	17.70	4	8,561	0.05%
2018/11/19	2.8	17.81	1	17.90	17.80	1.8	8,565	0.02%
2018/11/16	7	17.74	27	17.75	17.80	-20	8,575	-0.23%
2018/11/15	0	0.00	1	17.70	17.70	-1	8,641	-0.01%
2018/11/14	2	17.60	2	17.65	17.70	0	8,715	0.00%
2018/11/13	0	0.00	1	17.60	17.60	-1	8,848	-0.01%
2018/11/08	2	17.65	2	17.65	17.70	0	9,848	0.00%
2018/11/07	1.7	17.65	2	17.60	17.65	-0.3	9,919	0.00%
2018/11/06	21.2	17.50	2	17.55	17.55	19.2	10,113	0.19%
2018/11/05	6	17.41	1	17.55	17.55	5	10,444	0.05%
2018/11/02	1	17.45	4	17.43	17.50	-3	10,551	-0.03%
2018/11/01	2	17.30	0	0.00	17.40	2	10,719	0.02%
2018/10/31	6	17.35	0	0.00	17.45	6	10,817	0.06%
2018/10/29	14	17.14	5	17.15	17.15	9	10,732	0.08%
2018/10/26	5	17.17	2	17.25	17.25	3	10,803	0.03%
2018/10/25	18	17.03	2.5	17.24	17.25	15.6	10,853	0.14%
2018/10/24	0	0.00	8	17.23	17.30	-8	11,042	-0.07%
2018/10/23	8	17.35	0	0.00	17.30	8	11,101	0.07%
2018/10/22	33	17.50	50	17.48	17.50	-17	11,146	-0.15%
2018/10/19	9	17.38	7	17.38	17.55	2	11,180	0.02%
2018/10/18	5	17.45	0	0.00	17.50	5	11,035	0.05%
2018/10/17	11	17.50	0	0.00	17.50	11	11,046	0.10%
2018/10/16	11	17.39	10.5	17.41	17.50	0.6	10,974	0.01%
2018/10/15	39	17.50	5.5	17.57	17.45	33.6	10,855	0.31%
2018/10/12	31	17.54	171	17.35	17.75	-140	10,710	-1.31%	大賣/鉅額交易
2018/10/11	77	17.61	35	17.65	17.50	42	10,559	0.40%
2018/10/09	32	18.10	2	18.15	18.10	30	9,993	0.30%
2018/10/08	20	18.00	23	18.09	18.05	-3	9,952	-0.03%
2018/10/05	30	18.03	24	18.05	18.00	6	9,914	0.06%
2018/10/04	11	18.23	11.1	18.25	18.15	-0.1	9,755	0.00%
2018/10/03	1	18.40	0	0.00	18.40	1	9,623	0.01%
2018/10/02	3.8	18.41	200	18.35	18.35	-196.2	9,619	-2.04%	大賣/鉅額交易
2018/09/28	0	0.00	6	18.50	18.50	-6	9,562	-0.06%
2018/09/27	6.6	18.50	29.7	18.45	18.50	-23.1	9,516	-0.24%
2018/09/26	3	18.38	1.1	18.41	18.45	1.9	9,434	0.02%
2018/09/25	4.8	18.43	3	18.47	18.45	1.8	9,466	0.02%
2018/09/21	8	18.41	11	18.40	18.50	-3	9,403	-0.03%
2018/09/20	19	18.25	3.1	18.20	18.30	15.9	9,211	0.17%
2018/09/19	6	18.02	13	18.07	18.15	-7	9,210	-0.08%
2018/09/18	4	17.96	2	18.05	18.05	2	9,231	0.02%
2018/09/17	21.2	18.00	0.1	18.00	17.95	21.1	9,237	0.23%
2018/09/14	1	18.00	1.1	18.04	18.00	-0.1	9,266	0.00%
2018/09/12	2	17.85	10	17.85	17.95	-8	9,314	-0.09%
2018/09/11	1.2	17.78	0	0.00	17.85	1.2	9,380	0.01%
2018/09/10	2	17.75	294	17.76	17.85	-292	9,572	-3.05%	大賣/鉅額交易
2018/09/07	1.1	17.76	5	17.75	17.85	-3.9	9,789	-0.04%
2018/09/06	5	17.75	0	0.00	17.75	5	9,844	0.05%
2018/09/05	7	17.86	0	0.00	17.80	7	9,826	0.07%
2018/09/04	3	17.92	0	0.00	18.00	3	9,801	0.03%
2018/09/03	6	17.94	0	0.00	17.95	6	9,912	0.06%
2018/08/31	8.3	17.94	1	17.95	18.00	7.2	9,980	0.07%
2018/08/30	2	17.93	1	17.95	17.95	1	10,074	0.01%
2018/08/29	18	17.95	2	17.95	18.00	16	10,095	0.16%
2018/08/28	0	0.00	19	17.90	17.90	-19	10,117	-0.19%
2018/08/27	3	17.82	7	17.85	17.80	-4	10,144	-0.04%
2018/08/24	51.1	17.88	80	17.85	17.85	-28.9	10,181	-0.28%
2018/08/23	0.1	18.00	1	17.85	17.95	-1	10,610	-0.01%
2018/08/22	18	17.92	0	0.00	18.00	18	10,759	0.17%
2018/08/21	1	17.90	14	17.85	17.90	-13	10,681	-0.12%
2018/08/20	7	17.78	13	17.76	17.75	-6	10,650	-0.06%
2018/08/17	38.2	17.56	1	17.60	17.55	37.2	10,577	0.35%
2018/08/16	123	17.41	164	17.40	17.45	-41	10,537	-0.39%	大買/大賣/
2018/08/15	81	18.65	17	18.60	18.65	64	10,139	0.63%
2018/08/14	1	18.65	2.4	18.70	18.70	-1.4	9,689	-0.01%
2018/08/13	21	18.60	532	18.68	18.55	-511	9,543	-5.35%	大賣/鉅額交易
2018/08/10	35	18.70	466	18.70	18.75	-431	9,299	-4.63%	大賣/鉅額交易
2018/08/09	15	18.49	1	18.50	18.50	14	9,002	0.16%
2018/08/08	12	18.35	1	18.40	18.40	11	8,856	0.12%
2018/08/07	16	18.26	820	18.25	18.25	-804	8,738	-9.20%	大賣/鉅額交易
2018/08/06	36	18.29	0	0.00	18.25	36	8,609	0.42%
2018/08/03	11	18.23	0	0.00	18.25	11	8,547	0.13%
2018/08/02	3.2	18.27	0	0.00	18.25	3.2	8,494	0.04%
2018/08/01	3	18.32	1	18.30	18.35	2	8,438	0.02%
2018/07/31	25	18.12	4	18.26	18.35	21	8,385	0.25%
2018/07/30	14.1	18.04	2	18.08	18.10	12.1	8,112	0.15%
2018/07/27	11	17.99	0	0.00	18.00	11	7,968	0.14%
2018/07/26	2	17.95	11	17.95	18.00	-9	7,897	-0.11%
2018/07/25	27	17.92	1	17.90	17.90	26	7,903	0.33%
2018/07/24	1	17.90	0.1	18.00	17.95	1	7,899	0.01%
2018/07/23	0	0.00	21	17.90	17.95	-21	7,938	-0.26%
2018/07/19	9.1	17.80	1	17.85	17.85	8.1	7,993	0.10%
2018/07/17	0	0.00	1	17.80	17.80	-1	8,014	-0.01%
2018/07/16	3	17.77	0	0.00	17.70	3	8,056	0.04%
2018/07/13	10.3	17.75	0	0.00	17.80	10.3	8,103	0.13%
2018/07/12	0	0.00	2	17.68	17.75	-2	8,122	-0.02%
2018/07/11	5	17.60	0	0.00	17.60	5	8,165	0.06%
2018/07/10	6	17.65	300	17.65	17.70	-294	8,159	-3.60%	大賣/鉅額交易
2018/07/09	0	0.00	12	17.65	17.60	-12	8,174	-0.15%
2018/07/06	4.5	17.57	23	17.50	17.55	-18.5	8,193	-0.23%
2018/07/05	1	17.60	8	17.55	17.60	-7	8,171	-0.09%
2018/07/04	2	17.65	1	17.55	17.60	1	8,233	0.01%
2018/07/03	1	17.55	12	17.52	17.50	-11	8,303	-0.13%
2018/06/29	0	0.00	2	17.73	17.75	-2	8,203	-0.02%
2018/06/28	1	17.50	0	0.00	17.50	1	8,117	0.01%
2018/06/27	4	17.53	6	17.55	17.50	-2	8,061	-0.02%
2018/06/26	6	17.56	0	0.00	17.55	6	7,998	0.08%
2018/06/25	6	17.63	0	0.00	17.60	6	7,908	0.08%
2018/06/22	8	17.56	0	0.00	17.55	8	7,893	0.10%
2018/06/21	0	0.00	6.5	17.65	17.60	-6.5	7,786	-0.08%
2018/06/20	4	17.65	0	0.00	17.65	4	7,829	0.05%
2018/06/19	10	17.65	0	0.00	17.60	10	7,755	0.13%
2018/06/15	4	17.75	0	0.00	17.85	4	7,568	0.05%
2018/06/14	7	17.87	0	0.00	17.80	7	7,344	0.10%
2018/06/13	2	18.00	0	0.00	18.05	2	7,274	0.03%
2018/06/11	0	0.00	1	18.10	18.05	-1	7,448	-0.01%
2018/06/08	1	18.10	0	0.00	18.05	1	7,394	0.01%
2018/06/07	80.6	18.04	5	18.07	18.10	75.6	7,460	1.01%
2018/06/06	5	17.90	206.1	17.95	17.95	-201.1	7,347	-2.74%	大賣/鉅額交易
2018/06/05	9	17.80	2	17.95	17.95	7	7,344	0.10%
2018/06/04	5	17.77	3	17.80	17.80	2	7,283	0.03%
2018/06/01	10	17.73	0	0.00	17.80	10	7,288	0.14%
2018/05/31	5	17.67	1	17.65	17.90	4	7,237	0.06%
2018/05/30	5	17.70	16	17.70	17.65	-11	6,865	-0.16%
2018/05/29	0	0.00	10	17.80	17.90	-10	6,737	-0.15%
2018/05/28	2	17.80	33	17.80	17.85	-31	6,772	-0.46%
2018/05/25	201	17.75	0	0.00	17.75	201	6,837	2.94%	大買/鉅額交易
2018/05/23	1	17.75	0	0.00	17.75	1	6,889	0.01%
2018/05/22	1	17.80	0	0.00	17.80	1	6,857	0.01%
2018/05/21	0	0.00	0.3	17.90	17.90	-0.3	6,942	0.00%
2018/05/17	5	17.90	7	17.90	17.90	-2	7,132	-0.03%
2018/05/16	0	0.00	1	17.90	17.90	-1	7,183	-0.01%
2018/05/15	0	0.00	14	17.96	18.00	-14	7,410	-0.19%
2018/05/11	11	17.89	0	0.00	17.85	11	8,016	0.14%
2018/05/09	12	17.80	11	17.80	17.75	1	8,278	0.01%
2018/05/08	0	0.00	10	17.75	17.80	-10	8,549	-0.12%
2018/05/07	3	17.75	2	17.80	17.75	1	8,590	0.01%
2018/05/04	6	17.80	0	0.00	17.80	6	8,630	0.07%
2018/05/03	10	17.94	2	17.95	17.90	8	8,633	0.09%
2018/05/02	1	17.95	5	17.98	18.00	-4	8,694	-0.05%
2018/04/30	1	17.90	13.8	17.89	17.95	-12.8	8,689	-0.15%
2018/04/27	0.3	17.85	1	17.85	17.85	-0.7	8,665	-0.01%
2018/04/26	0	0.00	1	17.80	17.85	-1	8,693	-0.01%
2018/04/25	5	17.72	0.1	17.80	17.80	4.9	8,686	0.06%
2018/04/24	0	0.00	3	17.75	17.75	-3	8,746	-0.03%
2018/04/23	255	17.85	2.3	17.80	17.80	252.7	8,847	2.86%	大買/鉅額交易
2018/04/20	2	17.75	1	17.80	17.75	1	8,867	0.01%
2018/04/19	0	17.85	3	17.82	17.85	-3	8,890	-0.03%
2018/04/18	4	17.70	1	17.70	17.75	3	8,876	0.03%
2018/04/17	8	17.60	0	0.00	17.75	8	8,923	0.09%
2018/04/16	0	0.00	7	17.77	17.75	-7	8,924	-0.08%
2018/04/13	1	17.80	0	0.00	17.80	1	9,015	0.01%
2018/04/12	0.3	17.80	0	0.00	17.80	0.3	9,163	0.00%
2018/04/11	6	17.75	41	17.75	17.75	-35	9,331	-0.38%
2018/04/10	1	17.70	8	17.69	17.80	-7	9,366	-0.07%
2018/04/03	0	0.00	4	17.45	17.50	-4	9,303	-0.04%
2018/04/02	2	17.60	0	0.00	17.55	2	9,337	0.02%
2018/03/31	0	17.60	0	0.00	17.60	0	9,408	0.00%
2018/03/30	0	17.60	0	0.00	17.60	0	9,444	0.00%
2018/03/29	2	17.50	10	17.50	17.50	-8	9,405	-0.09%
2018/03/28	4.5	17.59	0	0.00	17.55	4.5	9,340	0.05%
2018/03/27	1	17.55	0.1	17.60	17.60	0.9	9,378	0.01%
2018/03/26	5	17.41	128.1	17.35	17.45	-123.1	9,332	-1.32%	大賣/鉅額交易
2018/03/23	3	17.45	0	0.00	17.45	3	9,329	0.03%
2018/03/22	15	17.64	4	17.58	17.60	11	9,279	0.12%
2018/03/21	0	0.00	5	17.55	17.60	-5	9,264	-0.05%
2018/03/19	6	17.55	0	0.00	17.60	6	9,332	0.06%
2018/03/16	2	17.43	1	17.60	17.60	1	9,311	0.01%
2018/03/15	3.2	17.40	0	0.00	17.40	3.2	9,048	0.03%
2018/03/14	2	17.43	3	17.45	17.45	-1	9,037	-0.01%
2018/03/13	1	17.40	17	17.39	17.45	-16	9,082	-0.18%
2018/03/12	1	17.30	17	17.31	17.35	-16	8,968	-0.18%
2018/03/09	1	17.20	3	17.25	17.25	-2	8,979	-0.02%
2018/03/07	3	17.10	351	17.10	17.10	-348	9,156	-3.80%	大賣/鉅額交易
2018/03/06	1.4	17.08	1	17.10	17.10	0.4	9,200	0.00%
2018/03/05	359	17.05	2	17.00	16.95	357	9,444	3.78%	大買/鉅額交易
2018/03/02	6	17.02	0	0.00	17.00	6	9,392	0.06%
2018/03/01	5	17.11	0	0.00	17.10	5	9,351	0.05%
2018/02/27	3	17.18	0	0.00	17.20	3	9,260	0.03%
2018/02/26	3.2	17.10	1	17.20	17.15	2.2	9,153	0.02%
2018/02/23	47	17.00	1	17.05	17.05	46	9,122	0.50%
2018/02/22	2	16.90	0	0.00	16.95	2	9,212	0.02%
2018/02/21	6	16.86	7	16.95	16.95	-1	9,319	-0.01%
2018/02/12	0.1	16.85	10	16.75	16.75	-9.9	9,226	-0.11%
2018/02/09	39	16.60	3	16.65	16.65	36	9,147	0.39%
2018/02/08	8.1	16.84	0	0.00	16.80	8.1	9,019	0.09%
2018/02/07	110	16.80	7	16.88	16.90	103	8,990	1.15%	大買/鉅額交易
2018/02/06	74	16.70	21	16.60	16.60	53	8,789	0.60%
2018/02/05	41	17.11	0	0.00	17.10	41	8,392	0.49%
2018/02/02	0.2	17.40	7.1	17.39	17.40	-6.9	8,225	-0.08%
2018/02/01	2	17.38	1.2	17.39	17.40	0.9	8,124	0.01%
2018/01/31	1	17.20	21	17.21	17.40	-20	8,104	-0.25%
2018/01/30	0.2	17.30	1.9	17.35	17.30	-1.8	7,826	-0.02%
2018/01/26	0.5	17.35	0	0.00	17.35	0.5	7,665	0.01%
2018/01/25	0	0.00	11	17.40	17.40	-11	7,627	-0.14%
2018/01/24	15	17.21	0	0.00	17.25	15	7,529	0.20%
2018/01/22	15.3	17.30	0	0.00	17.40	15.3	7,520	0.20%
2018/01/18	0	0.00	9	17.55	17.50	-9	7,445	-0.12%
2018/01/17	20	17.40	2	17.45	17.50	18	7,373	0.24%
2018/01/16	2	17.40	5	17.37	17.40	-3	7,316	-0.04%
2018/01/15	9	17.26	3	17.35	17.35	6	7,314	0.08%
2018/01/12	2.3	17.20	1	17.25	17.30	1.3	7,354	0.02%
2018/01/11	1	17.20	1	17.25	17.25	0	7,314	0.00%
2018/01/10	10	17.20	0	0.00	17.30	10	7,440	0.13%
2018/01/09	4.3	17.24	2	17.30	17.30	2.3	7,418	0.03%
2018/01/08	20	17.19	9	17.29	17.30	11	7,430	0.15%
2018/01/05	2,003	17.00	11.1	17.05	17.15	1,991.9	7,285	27.34%	大買/鉅額交易
2018/01/04	0	0.00	2	16.95	16.95	-2	7,233	-0.03%
2018/01/03	10.1	16.85	4	16.88	16.90	6.1	7,272	0.08%
2018/01/02	2	16.75	5	16.81	16.85	-3	7,223	-0.04%