華南金 (2880)-國泰-台中券商分點個股進出

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

華南金

(2880)

可現股當沖

股價
26.05
漲跌
▼0.05
漲幅
-0.19%
成交量
26,319張
產業
上市金融類股
1543人加入追蹤

立即追蹤
本地時間:14:30

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

華南金 (2880)籌碼相關－國泰-台中券商分點個股進出

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

國泰-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	16.2	26.02	66.2	26.08	26.05	-50	17,046	-0.29%
2024/05/14	19.2	26.00	12.6	26.02	26.10	6.6	16,817	0.04%
2024/05/13	45.4	26.07	35.1	26.10	26.20	10.3	16,584	0.06%
2024/05/10	26	26.01	197.9	25.94	26.25	-171.8	16,251	-1.06%	大賣/鉅額交易
2024/05/09	31.6	25.25	35	25.18	25.15	-3.4	15,318	-0.02%
2024/05/08	21.7	25.34	22.7	25.41	25.55	-1	15,029	-0.01%
2024/05/07	49.5	25.54	57.1	25.53	25.55	-7.5	14,703	-0.05%
2024/05/06	10.6	25.21	207.4	25.07	25.45	-196.8	14,087	-1.40%	大賣/鉅額交易
2024/05/03	38.7	24.28	22.9	24.32	24.25	15.8	12,973	0.12%
2024/05/02	21.2	24.00	196.1	24.08	24.20	-175	12,645	-1.38%	大賣/鉅額交易
2024/04/30	183	24.04	59.9	23.88	23.65	123.1	12,038	1.02%	大買/鉅額交易
2024/04/29	6	23.24	72.1	23.17	23.40	-66.1	11,047	-0.60%
2024/04/26	4.2	22.63	5.6	22.65	22.55	-1.4	10,608	-0.01%
2024/04/25	26.9	22.64	0	0.00	22.50	26.9	10,607	0.25%
2024/04/24	1.4	22.86	3.9	22.85	22.85	-2.5	10,530	-0.02%
2024/04/23	1	22.85	9.9	22.88	22.95	-8.9	10,765	-0.08%
2024/04/22	2	22.65	30	22.67	22.75	-28	10,871	-0.26%
2024/04/19	30.7	22.23	2.1	22.30	22.20	28.6	10,767	0.27%
2024/04/18	3	22.33	8.1	22.62	22.65	-5.1	10,495	-0.05%
2024/04/17	17.4	22.42	36.3	22.46	22.45	-18.8	10,422	-0.18%
2024/04/16	39.2	22.56	35	22.51	22.40	4.2	10,148	0.04%
2024/04/15	2.3	22.95	12.4	22.87	22.95	-10	9,885	-0.10%
2024/04/12	44.8	22.91	4	22.95	23.00	40.8	9,824	0.42%
2024/04/11	2	23.15	8.8	23.17	23.20	-6.8	9,588	-0.07%
2024/04/10	7.1	23.16	4.3	23.25	23.15	2.8	9,512	0.03%
2024/04/09	7.5	23.12	74.1	23.13	23.20	-66.5	9,512	-0.70%
2024/04/08	0.1	23.00	26.1	23.08	23.10	-26	9,446	-0.27%
2024/04/03	48.6	22.96	0.3	22.95	22.85	48.3	9,417	0.51%
2024/04/02	11.3	23.10	5.2	23.15	23.20	6.1	9,368	0.07%
2024/04/01	12.8	23.15	33.1	23.25	23.20	-20.3	9,412	-0.22%
2024/03/29	1.2	23.08	61.5	23.14	23.15	-60.3	9,418	-0.64%
2024/03/28	24.5	22.85	17.6	22.96	22.90	6.9	9,127	0.08%
2024/03/27	4.4	23.00	16	23.03	23.00	-11.6	9,025	-0.13%
2024/03/26	2	23.00	37.7	23.03	23.05	-35.6	9,034	-0.39%
2024/03/25	6.3	22.84	1.1	22.90	22.90	5.2	8,974	0.06%
2024/03/22	8.2	22.91	33	23.03	22.95	-24.8	8,953	-0.28%
2024/03/21	28.1	22.84	520.5	22.91	23.00	-492.4	8,805	-5.59%	大賣/鉅額交易
2024/03/20	440.1	22.79	7.1	22.60	22.55	433	8,693	4.98%	大買/鉅額交易
2024/03/19	433.2	22.82	446.1	22.95	22.80	-12.9	8,611	-0.15%	大買/大賣/
2024/03/18	15.2	22.93	26.9	23.03	22.95	-11.7	8,441	-0.14%
2024/03/15	436.1	22.80	497.1	22.98	23.00	-61	8,256	-0.74%	大買/大賣/
2024/03/14	41.3	22.64	309.5	22.58	22.80	-268.2	7,861	-3.41%	大賣/鉅額交易
2024/03/13	7.2	22.02	17.3	22.13	22.15	-10.1	7,452	-0.14%
2024/03/12	31.1	22.02	18.2	22.10	22.05	12.9	7,346	0.18%
2024/03/11	16.6	22.07	34.4	22.09	22.00	-17.8	7,352	-0.24%
2024/03/08	8.9	21.94	64.2	21.97	22.00	-55.3	7,333	-0.75%
2024/03/07	5.1	21.78	41.4	21.79	21.85	-36.4	7,168	-0.51%
2024/03/06	19.1	21.81	47	21.80	21.80	-27.9	7,130	-0.39%
2024/03/05	26.3	21.72	50.3	21.73	21.70	-24	7,926	-0.30%
2024/03/04	22.4	21.78	2	21.80	21.75	20.4	7,954	0.26%
2024/03/01	1.6	21.87	43.5	21.90	21.85	-41.9	8,074	-0.52%
2024/02/29	6.2	21.85	17.3	21.97	22.00	-11.1	8,180	-0.14%
2024/02/27	5.9	21.73	6.2	21.80	21.85	-0.3	8,013	0.00%
2024/02/26	4.6	21.62	9.7	21.65	21.60	-5.1	7,956	-0.06%
2024/02/23	3	21.70	5.3	21.71	21.75	-2.3	7,966	-0.03%
2024/02/22	7.4	21.76	6.9	21.80	21.70	0.4	8,148	0.01%
2024/02/21	15.6	21.74	0	0.00	21.80	15.6	8,156	0.19%
2024/02/20	23.8	21.84	8	21.86	21.85	15.8	8,256	0.19%
2024/02/19	6.4	21.85	24.5	21.84	21.90	-18	8,389	-0.22%
2024/02/16	6.1	21.74	40.5	21.87	21.75	-34.4	8,616	-0.40%
2024/02/15	16.3	21.65	13.7	21.75	21.75	2.6	8,605	0.03%
2024/02/05	26.2	21.77	2.1	21.83	21.75	24	8,515	0.28%
2024/02/02	5.4	21.80	11	21.86	21.90	-5.7	8,448	-0.07%
2024/02/01	1.2	21.80	14.9	21.83	21.85	-13.7	8,461	-0.16%
2024/01/31	1.1	21.60	519.7	21.64	21.60	-518.7	8,431	-6.15%	大賣/鉅額交易
2024/01/30	16.8	21.57	2.2	21.59	21.50	14.7	8,387	0.17%
2024/01/29	1.1	21.70	29	21.71	21.75	-27.9	8,452	-0.33%
2024/01/26	1	21.60	14.3	21.56	21.65	-13.3	8,481	-0.16%
2024/01/25	9.3	21.35	7	21.39	21.40	2.3	8,491	0.03%
2024/01/24	5.3	21.36	6.2	21.40	21.40	-1	8,466	-0.01%
2024/01/23	5.5	21.25	4	21.29	21.35	1.5	8,485	0.02%
2024/01/22	41.3	21.31	1.3	21.35	21.25	40	8,592	0.47%
2024/01/19	11.3	21.09	5.1	21.18	21.20	6.1	8,570	0.07%
2024/01/18	37.6	21.14	3.9	21.14	21.10	33.7	8,609	0.39%
2024/01/17	101.5	21.17	21	21.25	21.05	80.5	8,642	0.93%	大買/
2024/01/16	90.6	21.52	21.1	21.59	21.45	69.5	8,394	0.83%
2024/01/15	6	21.90	33	22.05	21.85	-27	8,238	-0.33%
2024/01/12	3.5	22.05	5.2	22.13	22.00	-1.7	8,368	-0.02%
2024/01/11	5.1	22.12	21	22.14	22.10	-15.9	8,423	-0.19%
2024/01/10	12.5	21.95	17	22.00	21.95	-4.5	8,392	-0.05%
2024/01/09	26.3	22.17	20.2	22.13	21.95	6.1	8,369	0.07%
2024/01/08	2.2	22.12	20.8	22.18	22.20	-18.6	8,386	-0.22%
2024/01/05	3.1	21.98	9.3	22.03	22.05	-6.2	8,390	-0.07%
2024/01/04	1	22.00	0.2	22.05	22.00	0.8	8,524	0.01%
2024/01/03	59.9	21.96	12	22.05	22.00	47.9	8,763	0.55%
2024/01/02	0.4	22.24	0.7	22.25	22.35	-0.3	8,734	0.00%
2023/12/29	0	22.25	13.1	22.31	22.35	-13.1	8,785	-0.15%
2023/12/28	1.3	22.21	46.6	22.30	22.40	-45.4	9,047	-0.50%
2023/12/27	0.1	22.15	3.7	22.19	22.25	-3.7	9,000	-0.04%
2023/12/26	1	22.10	28.3	22.11	22.20	-27.3	8,957	-0.30%
2023/12/25	6	21.83	8.1	21.86	21.95	-2.1	8,979	-0.02%
2023/12/22	4.1	21.81	1.1	21.90	21.90	3	9,044	0.03%
2023/12/21	27.7	21.78	5	21.86	21.85	22.8	9,195	0.25%
2023/12/20	56.1	21.99	111.2	22.05	21.90	-55.1	9,149	-0.60%	大賣/
2023/12/19	41.9	22.19	1.1	22.20	22.20	40.8	9,049	0.45%
2023/12/18	15	22.30	28.7	22.32	22.35	-13.7	9,185	-0.15%
2023/12/15	2	22.37	11.8	22.34	22.25	-9.8	9,172	-0.11%
2023/12/14	15	22.40	97.5	22.34	22.40	-82.5	9,009	-0.92%
2023/12/13	5	22.10	23.2	22.20	22.20	-18.2	8,829	-0.21%
2023/12/12	2	22.15	29.3	22.19	22.20	-27.3	8,996	-0.30%
2023/12/11	0.2	22.05	8.7	22.19	22.20	-8.5	9,087	-0.09%
2023/12/08	0.1	22.00	6.2	22.09	22.10	-6.1	9,091	-0.07%
2023/12/07	22	21.93	14.1	22.00	22.00	8	9,126	0.09%
2023/12/06	0	0.00	20	22.10	22.15	-20	9,160	-0.22%
2023/12/05	4	21.81	15	21.92	22.00	-11	9,092	-0.12%
2023/12/04	3.4	21.95	11	21.98	21.90	-7.6	9,084	-0.08%
2023/12/01	36.1	21.96	6	21.95	21.95	30.1	9,145	0.33%
2023/11/30	6.2	22.08	28.3	22.18	22.25	-22.1	9,118	-0.24%
2023/11/29	3	22.08	7	22.10	22.05	-4	8,298	-0.05%
2023/11/28	1.8	21.93	78.8	22.05	22.10	-77	8,178	-0.94%
2023/11/27	29.2	21.80	25.3	22.02	21.85	3.8	8,488	0.05%
2023/11/24	0.1	21.70	8	21.83	21.90	-7.9	8,357	-0.09%
2023/11/23	2.8	21.68	9	21.70	21.80	-6.2	8,388	-0.07%
2023/11/22	6.1	21.68	5	21.72	21.80	1.1	8,363	0.01%
2023/11/21	1.1	21.80	38.8	21.79	21.85	-37.8	8,432	-0.45%
2023/11/20	9.3	21.46	20.3	21.50	21.60	-11	8,468	-0.13%
2023/11/17	7	21.65	12.2	21.61	21.60	-5.1	8,529	-0.06%
2023/11/16	7.1	21.31	56.2	21.44	21.50	-49.1	8,413	-0.58%
2023/11/15	0.2	21.22	47.7	21.28	21.45	-47.4	8,316	-0.57%
2023/11/14	2.8	20.92	37.6	21.00	21.00	-34.7	8,166	-0.43%
2023/11/13	1.1	20.90	25.8	20.96	20.95	-24.7	8,343	-0.30%
2023/11/10	1.7	20.82	7.3	20.86	20.90	-5.7	8,559	-0.07%
2023/11/09	6.3	20.73	2.1	20.80	20.75	4.3	8,701	0.05%
2023/11/08	8.2	20.81	1.5	20.97	20.85	6.7	8,821	0.08%
2023/11/07	7.7	20.86	5	20.86	20.90	2.7	8,850	0.03%
2023/11/06	11.1	20.95	30.8	21.03	20.95	-19.6	8,959	-0.22%
2023/11/03	0.3	20.75	37.8	20.77	20.85	-37.5	8,904	-0.42%
2023/11/02	9.2	20.61	28.9	20.61	20.60	-19.7	8,963	-0.22%
2023/11/01	9.5	20.37	5	20.38	20.40	4.5	8,986	0.05%
2023/10/31	9.2	20.31	8.2	20.33	20.30	1.1	9,086	0.01%
2023/10/30	138.6	20.30	1	20.50	20.30	137.6	9,213	1.49%	大買/鉅額交易
2023/10/27	63.3	20.40	6	20.45	20.45	57.3	9,210	0.62%
2023/10/26	24.7	20.29	7.8	20.33	20.25	16.9	9,321	0.18%
2023/10/25	12.9	20.38	2	20.50	20.40	10.9	9,265	0.12%
2023/10/24	11.6	20.45	5.1	20.52	20.40	6.5	9,230	0.07%
2023/10/23	7.9	20.50	21.1	20.51	20.50	-13.2	9,231	-0.14%
2023/10/20	74.5	20.50	4	20.63	20.50	70.5	9,209	0.77%
2023/10/19	12.2	20.75	3	20.75	20.75	9.2	9,104	0.10%
2023/10/18	10.8	20.79	0	0.00	20.80	10.8	9,079	0.12%
2023/10/17	5.6	20.93	0	0.00	20.95	5.6	9,086	0.06%
2023/10/16	4.3	20.95	50	21.00	21.00	-45.7	9,076	-0.50%
2023/10/13	2.6	21.01	32.2	21.01	20.95	-29.6	9,080	-0.33%
2023/10/12	6.5	21.07	28.7	21.12	21.20	-22.2	9,112	-0.24%
2023/10/11	6.2	20.82	101.6	20.84	21.00	-95.4	9,086	-1.05%	大賣/
2023/10/06	17.2	20.52	7.1	20.48	20.55	10.1	8,898	0.11%
2023/10/05	70.3	20.36	6	20.40	20.30	64.3	8,934	0.72%
2023/10/04	70.4	20.26	2	20.30	20.20	68.4	8,920	0.77%
2023/10/03	41.8	20.50	0	0.00	20.45	41.8	8,707	0.48%
2023/10/02	6	20.56	2.1	20.65	20.55	3.9	8,817	0.04%
2023/09/28	23.2	20.54	1	20.55	20.50	22.2	9,148	0.24%
2023/09/27	14.2	20.53	4	20.58	20.50	10.2	9,172	0.11%
2023/09/26	54.4	20.55	81.4	20.50	20.55	-27	9,154	-0.29%
2023/09/25	4	20.72	57.1	20.75	20.75	-53.1	9,020	-0.59%
2023/09/22	6.3	20.66	9.2	20.64	20.70	-2.9	9,164	-0.03%
2023/09/21	43.1	20.67	8.7	20.75	20.60	34.3	9,204	0.37%
2023/09/20	7.4	20.85	0	0.00	20.90	7.4	9,068	0.08%
2023/09/19	14.1	20.90	1.5	20.98	20.85	12.6	9,071	0.14%
2023/09/18	6	20.94	0.1	20.95	20.95	5.9	9,082	0.06%
2023/09/15	29.2	21.11	5.6	21.19	21.00	23.6	9,141	0.26%
2023/09/14	7.2	21.13	19.6	21.01	21.20	-12.4	9,011	-0.14%
2023/09/13	7.5	20.84	1	20.90	20.90	6.5	8,930	0.07%
2023/09/12	5.2	20.78	8.6	20.79	20.90	-3.4	9,069	-0.04%
2023/09/11	10.9	20.68	16	20.68	20.75	-5.1	9,029	-0.06%
2023/09/08	18.8	20.51	15	20.55	20.55	3.8	8,994	0.04%
2023/09/07	22.2	20.49	6.6	20.52	20.50	15.6	9,070	0.17%
2023/09/06	58.8	20.54	0	0.00	20.50	58.8	9,038	0.65%
2023/09/05	17.8	20.67	11	20.75	20.65	6.8	9,004	0.08%
2023/09/04	8	20.69	198.3	20.60	20.70	-190.3	9,002	-2.11%	大賣/鉅額交易
2023/09/01	17	20.63	3.3	20.70	20.60	13.7	9,050	0.15%
2023/08/31	79.9	20.61	1	20.75	20.50	78.9	9,070	0.87%
2023/08/30	0.5	20.89	7.1	20.89	20.85	-6.7	8,620	-0.08%
2023/08/29	22.4	20.71	96.2	20.70	20.70	-73.8	8,741	-0.84%
2023/08/28	16.5	20.65	10.3	20.77	20.80	6.3	8,757	0.07%
2023/08/25	64	20.62	1.5	20.70	20.60	62.5	9,983	0.63%
2023/08/24	42.7	20.72	35	20.77	20.70	7.7	10,088	0.08%
2023/08/23	9.3	20.85	0	0.00	20.80	9.3	10,050	0.09%
2023/08/22	1.2	20.91	2.1	20.93	20.90	-0.9	10,047	-0.01%
2023/08/21	9.1	20.90	11	20.95	20.90	-1.9	10,108	-0.02%
2023/08/18	54.4	20.85	4	20.95	20.80	50.4	10,119	0.50%
2023/08/17	110	20.86	7.5	20.90	20.85	102.4	10,146	1.01%	大買/鉅額交易
2023/08/16	105.7	21.66	42	21.70	21.60	63.7	10,018	0.64%	大買/
2023/08/15	31.5	22.04	7.8	21.97	21.90	23.7	9,945	0.24%
2023/08/14	85.9	22.07	10.7	22.13	22.15	75.2	9,949	0.76%
2023/08/11	36.3	22.35	18.1	22.42	22.30	18.3	10,042	0.18%
2023/08/10	7.8	22.32	10.9	22.35	22.30	-3.1	10,069	-0.03%
2023/08/09	2.8	22.20	32	22.29	22.30	-29.2	10,027	-0.29%
2023/08/08	20.3	22.19	4	22.19	22.10	16.3	10,034	0.16%
2023/08/07	13.1	22.12	19.6	22.25	22.25	-6.5	9,991	-0.07%
2023/08/04	6.4	22.16	11.3	22.27	22.25	-5	10,055	-0.05%
2023/08/02	26.6	22.23	16	22.28	22.15	10.6	10,028	0.11%
2023/08/01	0	0.00	132.2	22.39	22.55	-132.2	9,979	-1.32%	大賣/鉅額交易
2023/07/31	10.3	22.28	32.1	22.36	22.25	-21.8	9,921	-0.22%
2023/07/28	14.2	22.22	2.1	22.27	22.20	12.1	9,898	0.12%
2023/07/27	3	22.28	6.1	22.30	22.30	-3	9,934	-0.03%
2023/07/26	2.6	22.11	11.4	22.23	22.20	-8.7	10,146	-0.09%
2023/07/25	6.5	21.97	4.6	22.06	22.10	1.8	11,061	0.02%
2023/07/24	32.7	21.95	306.3	21.95	21.90	-273.6	11,060	-2.47%	大賣/鉅額交易
2023/07/21	16.5	22.14	11.2	22.20	22.10	5.3	11,092	0.05%
2023/07/20	1	22.25	21.7	22.22	22.25	-20.7	11,086	-0.19%
2023/07/19	9.9	22.12	6.1	22.18	22.10	3.8	11,039	0.03%
2023/07/18	2.5	22.13	16.6	22.19	22.15	-14.1	11,021	-0.13%
2023/07/17	60.7	22.15	109.8	22.08	22.20	-49.1	11,000	-0.45%	大賣/
2023/07/14	14.7	21.87	8.4	22.00	22.05	6.3	10,992	0.06%
2023/07/13	6.4	21.83	14.2	21.84	21.85	-7.8	10,937	-0.07%
2023/07/12	11.4	21.78	14.9	21.79	21.85	-3.5	10,975	-0.03%
2023/07/11	12.3	21.76	14	21.78	21.80	-1.7	10,956	-0.02%
2023/07/10	72.5	21.41	15	21.42	21.40	57.4	10,960	0.52%
2023/07/07	47.3	21.41	2	21.45	21.40	45.3	10,921	0.42%
2023/07/06	165	21.72	4.8	21.79	21.60	160.2	10,801	1.48%	大買/鉅額交易
2023/07/05	33.7	22.01	7.6	22.10	22.00	26.1	10,449	0.25%
2023/07/04	14.4	22.07	3.4	22.10	22.05	11	10,363	0.11%
2023/07/03	10.4	22.15	5	22.20	22.10	5.5	10,402	0.05%
2023/06/30	9.4	22.11	8.7	22.19	22.20	0.7	10,462	0.01%
2023/06/29	12.5	22.16	12.9	22.21	22.15	-0.4	10,317	0.00%
2023/06/28	30.5	22.16	1.8	22.25	22.15	28.7	10,277	0.28%
2023/06/27	21.8	22.20	90.8	22.25	22.20	-69	10,251	-0.67%
2023/06/26	10.1	22.23	3.6	22.30	22.25	6.5	10,263	0.06%
2023/06/21	3.5	22.23	20	22.33	22.35	-16.5	10,281	-0.16%
2023/06/20	6.4	22.21	2.3	22.31	22.25	4.2	10,383	0.04%
2023/06/19	21.8	22.19	245.8	22.22	22.35	-224	10,418	-2.15%	大賣/鉅額交易
2023/06/16	33.3	22.26	2.7	22.32	22.20	30.5	10,438	0.29%
2023/06/15	6.5	22.34	8	22.37	22.40	-1.5	10,337	-0.01%
2023/06/14	7.2	22.41	16.8	22.41	22.45	-9.7	10,473	-0.09%
2023/06/13	10.2	22.30	47.4	22.39	22.45	-37.2	10,744	-0.35%
2023/06/12	3.6	22.29	25.4	22.35	22.30	-21.8	10,905	-0.20%
2023/06/09	4.4	22.27	1.1	22.31	22.25	3.2	11,120	0.03%
2023/06/08	7.3	22.26	15.4	22.35	22.35	-8.1	11,180	-0.07%
2023/06/07	9.3	22.34	3	22.33	22.40	6.3	11,297	0.06%
2023/06/06	4.4	22.38	1.7	22.43	22.35	2.7	11,312	0.02%
2023/06/05	2.3	22.38	37.1	22.43	22.40	-34.8	11,368	-0.31%
2023/06/02	20.6	22.24	31.1	22.30	22.30	-10.5	11,361	-0.09%
2023/06/01	13.6	22.22	3.5	22.29	22.20	10.1	11,280	0.09%
2023/05/31	13.8	22.24	12.3	22.30	22.25	1.5	11,234	0.01%
2023/05/30	12.6	22.30	34	22.30	22.25	-21.4	10,021	-0.21%
2023/05/29	21.2	22.24	42.9	22.27	22.20	-21.6	10,002	-0.22%
2023/05/26	8.7	22.25	20.2	22.31	22.25	-11.5	9,945	-0.12%
2023/05/25	19.1	22.34	20.1	22.33	22.30	-1	9,922	-0.01%
2023/05/24	7.2	22.52	12.6	22.59	22.55	-5.4	9,900	-0.05%
2023/05/23	3.7	22.68	9.7	22.70	22.65	-6	9,887	-0.06%
2023/05/22	2.6	22.65	12.5	22.69	22.65	-10	9,796	-0.10%
2023/05/19	1.1	22.51	67.1	22.58	22.75	-65.9	9,738	-0.68%
2023/05/18	3.6	22.39	52.1	22.50	22.55	-48.5	9,576	-0.51%
2023/05/17	5.1	22.21	112	22.30	22.35	-106.9	9,499	-1.13%	大賣/鉅額交易
2023/05/16	2	22.02	33	22.05	22.10	-31	9,301	-0.33%
2023/05/15	26.8	21.79	11.3	21.87	21.95	15.5	9,289	0.17%
2023/05/12	39.1	21.98	8	21.99	21.90	31.1	9,310	0.33%
2023/05/11	20.3	22.09	5	22.15	22.10	15.3	9,303	0.16%
2023/05/10	4.6	22.06	32.1	22.11	22.20	-27.5	9,272	-0.30%
2023/05/09	5.1	22.02	16	22.03	22.05	-10.9	9,211	-0.12%
2023/05/08	12.5	22.00	38.1	22.01	22.00	-25.6	9,272	-0.28%
2023/05/05	15	21.97	11	21.95	22.00	3.9	9,200	0.04%
2023/05/04	15.2	21.96	48.5	21.96	21.95	-33.2	9,216	-0.36%
2023/05/03	18.8	21.86	13.1	21.85	21.85	5.7	9,195	0.06%
2023/05/02	121.4	21.82	45	21.84	21.90	76.4	9,429	0.81%	大買/
2023/04/28	314	21.88	93.1	21.82	21.90	220.9	9,633	2.29%	大買/鉅額交易
2023/04/27	9.5	22.82	4.2	22.86	22.80	5.2	8,832	0.06%
2023/04/26	5.1	22.85	27.1	22.86	22.95	-22.1	8,896	-0.25%
2023/04/25	17.3	22.80	7.1	22.93	22.80	10.1	8,962	0.11%
2023/04/24	21.8	22.80	6.5	22.79	22.85	15.3	9,083	0.17%
2023/04/21	11.2	22.72	2.5	22.79	22.80	8.7	9,307	0.09%
2023/04/20	7.5	22.72	18.1	22.73	22.75	-10.6	9,398	-0.11%
2023/04/19	31.2	22.84	2	22.83	22.80	29.2	9,707	0.30%
2023/04/18	11.2	22.70	25	22.75	22.70	-13.8	9,668	-0.14%
2023/04/17	6.4	22.65	1.1	22.71	22.70	5.3	9,663	0.06%
2023/04/14	5.4	22.66	11.6	22.75	22.80	-6.2	9,598	-0.06%
2023/04/13	14	22.63	13.1	22.65	22.70	0.9	9,682	0.01%
2023/04/12	5	22.60	4.3	22.70	22.55	0.7	9,657	0.01%
2023/04/11	2	22.61	10.2	22.58	22.65	-8.2	9,705	-0.08%
2023/04/10	37.4	22.48	8	22.50	22.50	29.4	9,680	0.30%
2023/04/07	29.6	22.40	0.1	22.50	22.45	29.6	9,662	0.31%
2023/04/06	2.2	22.32	18.4	22.42	22.50	-16.2	9,663	-0.17%
2023/03/31	1.5	22.43	54.6	22.40	22.35	-53.1	9,602	-0.55%
2023/03/30	5.9	22.17	1.3	22.27	22.20	4.6	9,499	0.05%
2023/03/29	3.7	22.21	15.3	22.22	22.30	-11.7	9,525	-0.12%
2023/03/28	7.6	22.17	2.6	22.23	22.15	5	9,641	0.05%
2023/03/27	7.3	22.08	0.7	22.15	22.10	6.7	9,761	0.07%
2023/03/24	25.7	21.96	0	0.00	22.10	25.7	9,921	0.26%
2023/03/23	22.3	21.94	0.2	22.05	22.05	22.1	9,859	0.22%
2023/03/22	8.3	21.95	1.2	21.99	22.05	7.1	9,783	0.07%
2023/03/21	12.7	21.72	2.4	21.83	21.75	10.3	9,835	0.11%
2023/03/20	31.9	21.48	10	21.40	21.45	21.9	9,787	0.22%
2023/03/17	17.7	21.61	7.2	21.65	21.65	10.5	9,778	0.11%
2023/03/16	134.1	21.57	9.4	21.52	21.55	124.7	9,654	1.29%	大買/鉅額交易
2023/03/15	79.3	22.07	11.3	22.20	21.95	68	9,537	0.71%
2023/03/14	99.7	22.18	4	22.18	22.15	95.7	9,431	1.01%
2023/03/13	36.6	22.46	10.6	22.40	22.50	26.1	9,221	0.28%
2023/03/10	34	22.63	7	22.65	22.60	27	9,132	0.30%
2023/03/09	31.5	22.80	1	22.90	22.80	30.5	9,110	0.33%
2023/03/08	15.7	22.85	1.5	22.93	22.90	14.2	9,380	0.15%
2023/03/07	3.1	22.98	1.5	22.95	23.05	1.6	9,353	0.02%
2023/03/06	2.5	22.98	25	22.88	22.90	-22.5	9,487	-0.24%
2023/03/03	21.7	22.75	1.4	22.82	22.75	20.3	9,570	0.21%
2023/03/02	41.2	22.79	0.2	22.85	22.75	41	9,626	0.43%
2023/03/01	29.7	22.82	7	22.86	22.85	22.7	9,629	0.24%
2023/02/24	28.3	22.92	3.1	22.90	22.85	25.2	9,437	0.27%
2023/02/23	29.7	22.91	13.1	23.02	22.95	16.6	9,392	0.18%
2023/02/22	13.1	22.82	6.4	22.83	22.95	6.8	9,382	0.07%
2023/02/21	25.7	22.84	8.4	22.85	22.85	17.3	9,365	0.18%
2023/02/20	7.1	22.98	10.2	23.01	23.00	-3	9,470	-0.03%
2023/02/17	12.9	22.87	9.8	22.96	22.90	3	9,558	0.03%
2023/02/16	1.6	22.90	0.7	22.90	22.80	0.9	9,756	0.01%
2023/02/15	23.9	22.80	3	22.80	22.75	20.9	9,975	0.21%
2023/02/14	7.2	22.96	20.2	22.90	23.00	-13	9,927	-0.13%
2023/02/13	13.4	22.68	10.5	22.74	22.75	2.9	9,939	0.03%
2023/02/10	18.2	22.53	10	22.64	22.70	8.2	9,897	0.08%
2023/02/09	12.2	22.56	13	22.55	22.55	-0.8	9,857	-0.01%
2023/02/08	21.1	22.63	0	0.00	22.60	21.1	9,868	0.21%
2023/02/07	31.9	22.64	6.3	22.70	22.60	25.6	9,878	0.26%
2023/02/06	22.6	22.66	1.1	22.71	22.60	21.5	9,844	0.22%
2023/02/03	9.1	22.77	4.4	22.86	22.75	4.7	9,790	0.05%
2023/02/02	16.4	22.80	1	22.85	22.80	15.4	9,861	0.16%
2023/02/01	11.9	22.82	0.6	22.90	22.90	11.2	9,863	0.11%
2023/01/31	40.8	22.90	0	0.00	22.75	40.8	9,935	0.41%
2023/01/30	6.4	22.99	5.4	23.26	23.40	0.9	9,757	0.01%
2023/01/17	4.6	23.07	2.1	23.06	22.95	2.6	9,472	0.03%
2023/01/16	2.8	23.09	11.2	23.08	23.20	-8.4	9,417	-0.09%
2023/01/13	11.9	22.85	1	22.98	22.80	10.9	9,417	0.12%
2023/01/12	174.8	22.86	0.5	23.17	22.85	174.3	9,548	1.83%	大買/鉅額交易
2023/01/11	4	23.33	0.8	23.30	23.20	3.2	9,506	0.03%
2023/01/10	8.4	23.26	15	23.38	23.50	-6.6	9,402	-0.07%
2023/01/09	1.2	22.89	58.4	23.22	23.40	-57.2	9,458	-0.61%
2023/01/06	1.2	22.71	1.6	22.77	22.80	-0.3	9,312	0.00%
2023/01/05	0	22.70	0.4	22.70	22.65	-0.3	9,545	0.00%
2023/01/04	0.2	22.66	10.2	22.65	22.65	-10	9,605	-0.10%
2023/01/03	4.1	22.24	45.4	22.68	22.70	-41.3	9,796	-0.42%
2022/12/30	0	22.35	19.2	22.50	22.45	-19.2	9,725	-0.20%
2022/12/29	24.5	22.21	0.3	22.35	22.30	24.1	9,801	0.25%
2022/12/28	1.1	22.51	0.9	22.62	22.45	0.2	9,787	0.00%
2022/12/27	4.2	22.65	1.9	22.60	22.70	2.3	9,878	0.02%
2022/12/26	4.1	22.53	7.8	22.59	22.60	-3.8	10,009	-0.04%
2022/12/23	12.3	22.54	1.3	22.60	22.50	10.9	10,149	0.11%
2022/12/22	1.2	22.65	5	22.76	22.75	-3.8	10,289	-0.04%
2022/12/21	3.2	22.67	5.6	22.73	22.65	-2.4	10,575	-0.02%
2022/12/20	3.5	22.66	27.6	22.82	22.80	-24.1	10,693	-0.23%
2022/12/19	3.6	22.55	6	22.68	22.85	-2.4	10,666	-0.02%
2022/12/16	6.6	22.57	6.8	22.60	22.65	-0.2	10,580	0.00%
2022/12/15	9.2	22.66	18.8	22.68	22.70	-9.6	10,575	-0.09%
2022/12/14	1	22.70	3	22.70	22.70	-2	10,663	-0.02%
2022/12/13	11.6	22.40	4.4	22.38	22.35	7.2	10,604	0.07%
2022/12/12	1.5	22.53	3	22.60	22.70	-1.5	10,535	-0.01%
2022/12/09	1.3	22.51	5	22.66	22.65	-3.8	10,887	-0.03%
2022/12/08	2.5	22.44	3.8	22.45	22.55	-1.3	10,891	-0.01%
2022/12/07	1.7	22.25	26.1	22.59	22.60	-24.3	10,969	-0.22%
2022/12/06	14.5	22.17	1.8	22.16	22.05	12.7	10,870	0.12%
2022/12/05	9.3	22.31	4	22.35	22.25	5.3	10,831	0.05%
2022/12/02	21.6	22.45	0.2	22.56	22.40	21.4	10,830	0.20%
2022/12/01	7.2	22.61	27.1	22.82	22.80	-19.9	10,914	-0.18%
2022/11/30	0.5	22.43	10.7	22.53	22.70	-10.2	10,886	-0.09%
2022/11/29	1	22.01	34.1	22.18	22.35	-33.1	10,564	-0.31%
2022/11/28	17.8	21.98	1	21.95	22.05	16.8	10,557	0.16%
2022/11/25	23.1	22.19	12.1	22.25	22.25	11	10,528	0.10%
2022/11/24	2.1	22.18	13	22.23	22.35	-10.9	10,496	-0.10%
2022/11/23	5.9	22.11	2.3	22.08	22.00	3.6	10,513	0.03%
2022/11/22	1.2	21.94	4.1	21.89	21.95	-2.9	10,544	-0.03%
2022/11/21	5.2	21.46	2	21.65	21.80	3.2	10,534	0.03%
2022/11/18	24.3	21.72	1.1	21.71	21.70	23.3	10,464	0.22%
2022/11/17	14.2	21.85	2	21.95	21.95	12.2	10,427	0.12%
2022/11/16	7.4	22.09	2.4	22.23	22.05	5	10,485	0.05%
2022/11/15	5.3	22.16	5.4	22.31	22.35	-0.1	10,420	0.00%
2022/11/14	3.4	22.22	20.1	22.35	22.25	-16.7	10,356	-0.16%
2022/11/11	15.1	22.12	34.3	22.17	22.25	-19.1	10,158	-0.19%
2022/11/10	1.2	21.74	1.5	21.65	21.60	-0.2	10,015	0.00%
2022/11/09	14.8	21.79	2.6	21.70	21.85	12.2	10,054	0.12%
2022/11/08	2.2	21.48	14	21.48	21.60	-11.8	10,101	-0.12%
2022/11/07	2.4	21.27	1.1	21.30	21.40	1.3	10,256	0.01%
2022/11/04	0.1	20.85	2.3	21.05	21.30	-2.2	10,652	-0.02%
2022/11/03	15.3	20.89	0	20.90	20.85	15.3	11,339	0.13%
2022/11/02	0.6	21.25	9	21.15	21.10	-8.4	11,642	-0.07%
2022/11/01	1.4	21.06	0.1	21.35	21.40	1.3	11,798	0.01%
2022/10/31	3.4	21.15	16.5	21.09	21.05	-13.2	11,907	-0.11%
2022/10/28	9.5	21.10	2.1	21.30	21.05	7.4	11,889	0.06%
2022/10/27	2.1	21.24	6.2	21.21	21.15	-4.2	11,929	-0.03%
2022/10/26	2.6	21.21	14	21.17	21.20	-11.5	11,905	-0.10%
2022/10/25	3.1	20.85	19.8	20.97	21.10	-16.7	11,906	-0.14%
2022/10/24	3.5	20.87	9	20.94	20.80	-5.5	11,924	-0.05%
2022/10/21	8.4	20.78	5.7	20.68	20.80	2.7	11,941	0.02%
2022/10/20	25.8	19.97	6.1	20.04	20.40	19.6	11,971	0.16%
2022/10/19	37.4	20.39	0	0.00	20.30	37.4	11,752	0.32%
2022/10/18	10.8	20.47	0.2	20.60	20.55	10.6	11,730	0.09%
2022/10/17	36.6	20.41	30.4	20.38	20.45	6.2	11,714	0.05%
2022/10/14	25.3	20.82	10	21.00	20.80	15.3	11,648	0.13%
2022/10/13	108.9	21.08	6.1	21.19	20.80	102.8	11,588	0.89%	大買/鉅額交易
2022/10/12	12.3	21.51	18.6	21.54	21.60	-6.3	11,377	-0.05%
2022/10/11	93.2	21.53	124.8	21.55	21.50	-31.5	11,351	-0.28%	大賣/
2022/10/07	13.6	22.09	6.6	22.11	22.00	7.1	11,329	0.06%
2022/10/06	3.3	22.16	1	22.20	22.30	2.3	11,316	0.02%
2022/10/05	13.4	22.27	1.1	22.20	22.10	12.3	11,381	0.11%
2022/10/04	10.8	22.10	20	22.15	22.25	-9.2	11,423	-0.08%
2022/10/03	21.8	22.04	20.5	22.10	22.05	1.3	11,352	0.01%
2022/09/30	27.6	22.24	3.5	22.35	22.25	24.1	11,278	0.21%
2022/09/29	17.5	22.37	6.3	22.51	22.50	11.1	11,213	0.10%
2022/09/28	24.5	22.18	55.6	22.27	22.45	-31.1	11,165	-0.28%
2022/09/27	8.6	22.44	17.6	22.42	22.50	-9	10,951	-0.08%
2022/09/26	24.8	22.55	31.1	22.56	22.55	-6.3	10,916	-0.06%
2022/09/23	9.8	22.80	4.6	22.95	22.80	5.3	10,906	0.05%
2022/09/22	53.4	22.70	1.6	22.87	22.80	51.9	10,989	0.47%
2022/09/21	9.2	23.03	3.3	23.19	23.05	5.9	10,889	0.05%
2022/09/20	1.6	23.24	7.1	23.19	23.15	-5.5	10,823	-0.05%
2022/09/19	2.6	23.20	14.2	23.31	23.10	-11.6	10,861	-0.11%
2022/09/16	13.8	23.28	22.5	23.33	23.40	-8.8	10,897	-0.08%
2022/09/15	0	23.05	2.4	23.09	23.10	-2.4	10,618	-0.02%
2022/09/14	17.1	22.93	3	22.97	22.90	14.1	10,586	0.13%
2022/09/13	2.8	23.30	48.5	23.24	23.20	-45.7	10,705	-0.43%
2022/09/12	5	23.09	9.4	23.19	23.25	-4.3	10,856	-0.04%
2022/09/08	4.2	22.92	5.2	22.93	23.00	-0.9	10,992	-0.01%
2022/09/07	23.8	22.86	8	22.86	22.80	15.8	11,111	0.14%
2022/09/06	10.2	23.05	17.1	23.09	23.20	-6.9	11,126	-0.06%
2022/09/05	2.2	22.72	0	22.90	22.95	2.2	11,106	0.02%
2022/09/02	5.5	22.81	0.2	23.00	22.75	5.3	11,255	0.05%
2022/09/01	26.6	22.82	1	22.90	22.85	25.6	11,220	0.23%
2022/08/31	0.1	23.10	5.3	23.10	23.25	-5.2	11,099	-0.05%
2022/08/30	8.2	22.91	0.4	23.04	23.00	7.8	11,025	0.07%
2022/08/29	8.3	22.93	7	22.95	22.95	1.3	10,973	0.01%
2022/08/26	1.4	23.16	1	23.20	23.20	0.4	10,937	0.00%
2022/08/25	6	23.09	0	0.00	23.15	6	10,978	0.05%
2022/08/24	5.5	22.86	3.2	22.86	22.85	2.4	11,046	0.02%
2022/08/23	32.9	22.92	0.9	23.00	22.90	32.1	11,387	0.28%
2022/08/22	12.4	23.11	34	23.15	23.20	-21.6	11,472	-0.19%
2022/08/19	12.2	23.31	9	23.38	23.35	3.2	11,564	0.03%
2022/08/18	3	23.42	3.8	23.47	23.45	-0.8	11,625	-0.01%
2022/08/17	7.1	23.50	13	23.58	23.60	-6	11,800	-0.05%
2022/08/16	3.2	23.53	15.3	23.52	23.55	-12.1	11,829	-0.10%
2022/08/15	2.2	23.53	15	23.57	23.60	-12.8	11,918	-0.11%
2022/08/12	4.6	23.49	57.8	23.42	23.60	-53.2	12,000	-0.44%
2022/08/11	53.4	23.25	32.2	23.21	23.40	21.3	12,096	0.18%
2022/08/10	139	24.26	234	24.13	24.35	-95	11,935	-0.80%	大買/大賣/
2022/08/09	47.7	23.83	19	23.78	23.90	28.7	11,262	0.26%
2022/08/08	16.1	23.33	31.4	23.42	23.50	-15.3	11,028	-0.14%
2022/08/05	9.2	23.20	12.3	23.21	23.30	-3.1	11,019	-0.03%
2022/08/04	21.5	23.01	57.6	23.00	22.95	-36.1	11,111	-0.33%
2022/08/03	10.4	22.93	23.1	22.85	23.00	-12.7	11,125	-0.11%
2022/08/02	8.5	22.97	1.2	22.98	23.10	7.3	11,197	0.06%
2022/08/01	2.3	23.22	6.3	23.27	23.25	-4.1	11,344	-0.04%
2022/07/29	32.8	23.05	6.3	22.97	23.10	26.5	11,403	0.23%
2022/07/28	8.5	23.03	32.3	23.06	23.05	-23.8	11,334	-0.21%
2022/07/27	64.5	22.76	6.5	22.68	22.80	58	11,227	0.52%
2022/07/26	25.7	22.37	8.2	22.36	22.35	17.5	11,148	0.16%
2022/07/25	5.8	22.23	10.5	22.27	22.35	-4.6	11,188	-0.04%
2022/07/22	5	22.08	3	22.10	22.15	2	11,362	0.02%
2022/07/21	7.5	21.76	4.3	21.96	22.10	3.3	11,500	0.03%
2022/07/20	20.6	21.88	21	22.03	21.70	-0.4	11,645	0.00%
2022/07/19	6.1	21.80	4	21.80	21.75	2.1	11,751	0.02%
2022/07/18	2.1	21.63	7.5	21.71	21.75	-5.4	11,891	-0.05%
2022/07/15	44.6	21.56	4	21.51	21.45	40.6	12,051	0.34%
2022/07/14	7.3	21.95	15.8	22.05	21.95	-8.5	11,957	-0.07%
2022/07/13	49.6	21.93	124.6	21.92	22.00	-75	12,006	-0.62%	大賣/
2022/07/12	50.1	21.43	39	21.46	21.40	11.1	12,138	0.09%
2022/07/11	26.7	21.94	0.8	22.00	21.85	26	12,138	0.21%
2022/07/08	6.3	22.14	4.7	22.21	22.15	1.6	12,347	0.01%
2022/07/07	10.7	22.12	10	22.08	22.10	0.7	12,433	0.01%
2022/07/06	11	22.24	3	22.40	22.10	8	12,479	0.06%
2022/07/05	3.2	22.57	1.1	22.69	22.65	2.1	12,597	0.02%
2022/07/04	32.7	22.46	58.1	22.41	22.40	-25.4	12,655	-0.20%
2022/07/01	22.7	22.41	10.2	22.31	22.40	12.5	12,965	0.10%
2022/06/30	11.4	22.73	5	22.80	22.60	6.4	13,150	0.05%
2022/06/29	0	0.00	6	23.10	23.00	-6	13,125	-0.05%
2022/06/28	2	23.08	11	23.20	23.20	-9	13,306	-0.07%
2022/06/27	4.2	23.23	12.5	23.31	23.15	-8.3	13,520	-0.06%
2022/06/24	1	23.05	0	23.15	23.15	1	13,498	0.01%
2022/06/23	2	23.00	0	0.00	22.95	2	13,480	0.01%
2022/06/22	5	22.87	1	22.85	22.85	4	13,471	0.03%
2022/06/21	12	22.79	46.7	23.03	23.05	-34.7	13,560	-0.26%
2022/06/20	16.3	22.35	12	22.50	22.25	4.3	13,523	0.03%
2022/06/17	27.2	22.57	11	22.50	22.65	16.2	13,356	0.12%
2022/06/16	7.4	23.25	7	23.27	22.90	0.4	13,196	0.00%
2022/06/15	0.6	22.97	1	23.20	23.05	-0.4	13,302	0.00%
2022/06/14	0.2	22.70	4.3	22.99	23.05	-4.1	13,482	-0.03%
2022/06/13	33.5	22.72	5	22.65	22.75	28.5	13,591	0.21%
2022/06/10	10.3	23.22	1	23.25	23.20	9.3	13,495	0.07%
2022/06/09	1.2	23.31	0	0.00	23.45	1.2	13,551	0.01%
2022/06/08	0	23.40	4.4	23.42	23.45	-4.4	13,584	-0.03%
2022/06/07	3.1	23.32	1.1	23.36	23.25	2	13,725	0.01%
2022/06/06	3	23.50	7	23.45	23.50	-4	13,886	-0.03%
2022/06/02	0.1	23.40	0.2	23.40	23.45	-0.1	14,224	0.00%
2022/06/01	6.1	23.57	8	23.57	23.45	-1.9	14,595	-0.01%
2022/05/31	1.6	23.78	10	23.86	23.80	-8.4	14,638	-0.06%
2022/05/30	0.1	23.80	32	23.83	23.95	-31.9	14,318	-0.22%
2022/05/27	1	23.55	19.4	23.45	23.60	-18.4	14,332	-0.13%
2022/05/26	1.1	23.10	6.9	23.17	23.15	-5.9	14,417	-0.04%
2022/05/25	2	23.05	61.4	23.19	23.20	-59.4	14,590	-0.41%
2022/05/24	3.1	22.88	5	23.03	22.90	-1.9	14,713	-0.01%
2022/05/23	20.8	22.82	3.3	22.91	22.85	17.4	14,608	0.12%
2022/05/20	11.2	22.63	30	22.57	22.70	-18.8	14,686	-0.13%
2022/05/19	64.5	22.23	32	22.35	22.40	32.5	14,552	0.22%
2022/05/18	18.2	22.66	37.8	22.42	22.90	-19.5	14,313	-0.14%
2022/05/17	3.2	21.94	2	22.00	22.00	1.2	14,125	0.01%
2022/05/16	27.5	21.80	23.1	21.76	21.90	4.4	14,122	0.03%
2022/05/13	13.4	21.83	101.1	21.90	21.90	-87.7	14,073	-0.62%	大賣/
2022/05/12	75.5	21.93	23.6	21.99	21.80	51.8	14,082	0.37%
2022/05/11	25.6	22.24	3.7	22.40	22.35	21.8	13,909	0.16%
2022/05/10	49	22.29	69.1	22.04	22.35	-20.1	13,929	-0.14%
2022/05/09	82.3	22.33	17.5	22.27	22.20	64.8	14,031	0.46%
2022/05/06	53.7	22.72	11	22.75	22.85	42.7	14,106	0.30%
2022/05/05	8.4	23.21	7.7	23.28	23.15	0.7	14,232	0.01%
2022/05/04	3.1	23.39	0.2	23.45	23.40	2.9	14,222	0.02%
2022/05/03	6.1	23.51	5	23.45	23.45	1.1	14,444	0.01%
2022/04/29	3.1	23.60	5.1	23.70	23.75	-2.1	14,605	-0.01%
2022/04/28	24.4	23.39	7	23.36	23.50	17.5	14,821	0.12%
2022/04/27	30.2	23.54	32.7	23.55	23.45	-2.5	14,698	-0.02%
2022/04/26	41.6	23.74	44.9	23.67	23.85	-3.3	14,591	-0.02%
2022/04/25	33.1	23.11	42	23.06	23.15	-9	14,463	-0.06%
2022/04/22	30.9	23.36	7.7	23.42	23.65	23.2	14,406	0.16%
2022/04/21	42.9	23.39	8.1	23.36	23.40	34.8	14,478	0.24%
2022/04/20	15.5	23.73	4	23.56	23.90	11.5	14,506	0.08%
2022/04/19	5.3	23.71	28.9	23.67	23.60	-23.6	14,591	-0.16%
2022/04/18	51	23.53	27.8	23.56	23.55	23.2	14,840	0.16%
2022/04/15	27.3	24.26	38.5	24.20	24.25	-11.2	14,736	-0.08%
2022/04/14	44.8	24.52	13.1	24.69	24.40	31.6	14,804	0.21%
2022/04/13	15.2	25.04	22.5	25.05	25.10	-7.3	14,646	-0.05%
2022/04/12	11.5	24.90	151.2	24.86	24.90	-139.7	14,592	-0.96%	大賣/鉅額交易
2022/04/11	31.6	25.10	37.5	25.34	25.05	-5.9	14,518	-0.04%
2022/04/08	4.9	24.83	40.5	24.78	25.10	-35.7	14,398	-0.25%
2022/04/07	86.5	24.96	16.6	25.26	24.60	69.9	14,322	0.49%
2022/04/06	19.5	24.87	27.3	24.95	25.20	-7.8	13,996	-0.06%
2022/04/01	137.4	24.28	15	24.32	24.40	122.4	13,831	0.89%	大買/鉅額交易
2022/03/31	16.1	24.36	25.5	24.35	24.35	-9.4	13,738	-0.07%
2022/03/30	15.2	23.73	50.1	23.75	23.90	-34.9	13,523	-0.26%
2022/03/29	23.9	23.53	9	23.51	23.45	14.9	13,300	0.11%
2022/03/28	10.6	23.42	12	23.55	23.60	-1.4	13,273	-0.01%
2022/03/25	22.9	23.55	11.1	23.59	23.65	11.8	13,233	0.09%
2022/03/24	13.7	23.71	5.3	23.75	23.80	8.4	13,237	0.06%
2022/03/23	8	23.60	40.9	23.72	23.80	-32.9	13,200	-0.25%
2022/03/22	5.3	23.19	7.7	23.28	23.35	-2.5	13,010	-0.02%
2022/03/21	43.4	23.23	15.5	23.26	23.25	28	13,015	0.22%
2022/03/18	23.3	23.28	19.2	23.44	23.30	4.1	12,995	0.03%
2022/03/17	7.9	23.06	24.1	23.16	23.15	-16.2	12,807	-0.13%
2022/03/16	5.1	22.65	9.1	22.77	22.90	-3.9	12,580	-0.03%
2022/03/15	6.8	22.43	4.2	22.41	22.50	2.6	12,488	0.02%
2022/03/14	21	22.39	15.1	22.44	22.50	5.9	12,499	0.05%
2022/03/11	3.1	22.37	1.6	22.49	22.40	1.5	12,537	0.01%
2022/03/10	9.2	22.29	7	22.16	22.45	2.2	12,579	0.02%
2022/03/09	12.6	21.94	8	21.89	21.90	4.6	12,490	0.04%
2022/03/08	33.4	21.80	52.6	21.95	21.95	-19.2	12,340	-0.16%
2022/03/07	89.4	22.12	25.4	22.06	22.10	64	12,050	0.53%
2022/03/04	12.7	22.60	9.3	22.64	22.70	3.4	12,081	0.03%
2022/03/03	4.6	22.80	4.3	22.78	22.75	0.3	12,055	0.00%
2022/03/02	3.1	22.62	34	22.63	22.85	-30.9	12,185	-0.25%
2022/03/01	14	22.47	6.2	22.43	22.55	7.8	12,038	0.07%
2022/02/25	40.4	22.05	19.4	22.01	22.10	21	11,805	0.18%
2022/02/24	63.7	22.27	18.9	22.23	22.25	44.8	11,547	0.39%
2022/02/23	6.1	22.62	16	22.68	22.65	-9.9	11,253	-0.09%
2022/02/22	57.5	22.56	29	22.52	22.65	28.5	11,348	0.25%
2022/02/21	8.3	22.74	11.1	22.79	22.85	-2.8	11,268	-0.02%
2022/02/18	41.9	22.87	11	22.93	22.85	30.9	11,336	0.27%
2022/02/17	2	22.90	1.2	23.04	23.00	0.8	11,369	0.01%
2022/02/16	5.6	22.96	7.1	22.96	22.90	-1.5	11,393	-0.01%
2022/02/15	46.3	22.87	11	22.88	22.80	35.3	11,413	0.31%
2022/02/14	32.1	22.82	3.2	22.82	22.85	28.9	11,401	0.25%
2022/02/11	22.3	23.13	60	23.15	23.20	-37.7	11,318	-0.33%
2022/02/10	11.4	23.04	6.2	23.00	23.20	5.2	11,283	0.05%
2022/02/09	12.4	22.97	16.5	23.06	23.10	-4.1	11,214	-0.04%
2022/02/08	20.4	22.73	18.6	22.65	22.85	1.9	10,936	0.02%
2022/02/07	7	22.05	10.5	22.20	22.25	-3.5	10,705	-0.03%
2022/01/26	0	0.00	10.1	21.87	21.85	-10.1	10,425	-0.10%
2022/01/25	71.8	21.55	7	21.58	21.70	64.8	10,423	0.62%
2022/01/24	13.4	21.68	15	21.72	21.85	-1.6	10,230	-0.02%
2022/01/21	27.1	21.97	11	22.08	21.95	16.1	10,129	0.16%
2022/01/20	11.5	22.24	94.1	22.16	22.30	-82.6	9,839	-0.84%
2022/01/19	32.5	22.44	16.8	22.45	22.40	15.7	9,743	0.16%
2022/01/18	9	22.44	22.3	22.48	22.55	-13.3	9,734	-0.14%
2022/01/17	32.4	22.38	55.3	22.44	22.45	-22.9	9,626	-0.24%
2022/01/14	36.4	22.46	34.6	22.50	22.50	1.8	9,461	0.02%
2022/01/13	10.3	22.49	35.8	22.45	22.60	-25.5	9,286	-0.27%
2022/01/12	16.2	22.21	86.2	22.15	22.35	-70	9,075	-0.77%
2022/01/11	46.1	22.10	26.3	22.12	22.20	19.8	8,965	0.22%
2022/01/10	13.5	21.74	87.5	21.81	22.00	-74	8,682	-0.85%
2022/01/07	76.2	21.64	7.2	21.58	21.60	69	8,566	0.81%
2022/01/06	17.3	21.25	26.2	21.25	21.30	-8.9	8,414	-0.11%
2022/01/05	14.2	21.15	2.3	21.10	21.20	11.8	8,343	0.14%
2022/01/04	4.3	21.02	3.4	21.03	21.10	0.9	8,421	0.01%
2022/01/03	16.1	21.08	13	21.21	21.05	3.1	8,416	0.04%
2021/12/30	4.3	21.24	4.1	21.23	21.20	0.2	8,390	0.00%
2021/12/29	62	21.27	31.4	21.22	21.25	30.6	8,526	0.36%
2021/12/28	9.2	21.03	41.1	21.10	21.15	-31.9	8,505	-0.37%
2021/12/27	11.4	20.94	15.3	20.95	20.95	-3.9	8,505	-0.05%
2021/12/24	2.2	20.91	17	20.95	20.95	-14.8	8,742	-0.17%
2021/12/23	11.2	20.85	0.3	20.90	20.95	10.8	8,790	0.12%
2021/12/22	4.2	20.86	5.1	20.90	20.85	-0.9	8,956	-0.01%
2021/12/21	10.2	20.89	19.7	20.91	20.90	-9.5	9,031	-0.10%
2021/12/20	42.4	20.82	0	0.00	20.80	42.4	9,052	0.47%
2021/12/17	0.2	20.90	6.2	20.88	21.00	-6	9,043	-0.07%
2021/12/16	17.5	20.85	8	20.84	20.80	9.5	9,053	0.10%
2021/12/15	38.2	20.83	3.1	20.87	20.80	35.1	9,468	0.37%
2021/12/14	36.4	20.87	6	20.88	20.95	30.4	9,842	0.31%
2021/12/13	20.3	21.05	24.6	21.02	21.05	-4.3	10,125	-0.04%
2021/12/10	12.1	21.04	13.2	21.03	21.00	-1.1	10,328	-0.01%
2021/12/09	27.8	20.92	21	20.93	21.00	6.8	10,456	0.07%
2021/12/08	16.5	20.83	6	20.86	20.90	10.5	10,635	0.10%
2021/12/07	11.1	20.63	75.4	20.80	20.80	-64.3	10,683	-0.60%
2021/12/06	7	20.67	4.6	20.74	20.70	2.4	10,698	0.02%
2021/12/03	2.5	20.65	63.7	20.64	20.60	-61.2	10,788	-0.57%
2021/12/02	6.1	20.51	10	20.46	20.55	-3.9	10,753	-0.04%
2021/12/01	4.3	20.52	15.5	20.51	20.60	-11.2	10,836	-0.10%
2021/11/30	85.2	20.36	6	20.49	20.20	79.2	10,988	0.72%
2021/11/29	29.7	20.47	5	20.49	20.45	24.7	10,680	0.23%
2021/11/26	20.2	20.61	35	20.62	20.55	-14.8	10,784	-0.14%
2021/11/25	60.5	20.80	1.4	20.85	20.85	59	10,914	0.54%
2021/11/24	21.3	20.86	9.8	20.84	20.80	11.4	11,235	0.10%
2021/11/23	14.5	20.79	10.2	20.80	20.75	4.2	11,761	0.04%
2021/11/22	18.8	20.90	5.1	20.86	20.90	13.8	12,009	0.11%
2021/11/19	44.6	21.10	2.1	21.06	20.95	42.5	12,108	0.35%
2021/11/18	8.3	21.21	4.7	21.19	21.20	3.6	12,194	0.03%
2021/11/17	14.1	21.02	6.4	21.04	21.10	7.6	12,132	0.06%
2021/11/16	9	20.92	13.1	20.95	20.95	-4	12,146	-0.03%
2021/11/15	16.6	20.91	25	20.90	20.90	-8.4	12,319	-0.07%
2021/11/12	17.2	20.74	61.1	20.75	20.75	-43.9	12,284	-0.36%
2021/11/11	16.2	20.55	51.2	20.64	20.50	-35	12,409	-0.28%
2021/11/10	21.5	20.51	15	20.55	20.60	6.4	12,565	0.05%
2021/11/09	0	20.40	17	20.42	20.45	-16.9	12,575	-0.13%
2021/11/08	8.2	20.38	1.5	20.43	20.40	6.7	12,673	0.05%
2021/11/05	5.1	20.30	3.5	20.32	20.35	1.6	12,833	0.01%
2021/11/04	3.3	20.34	1	20.30	20.30	2.3	12,860	0.02%
2021/11/03	7.2	20.36	4.1	20.36	20.40	3.1	12,953	0.02%
2021/11/02	15.1	20.36	26.9	20.37	20.45	-11.8	13,079	-0.09%
2021/11/01	3.3	20.34	0.4	20.43	20.35	2.9	13,153	0.02%
2021/10/29	4.2	20.35	3.4	20.37	20.35	0.8	13,166	0.01%
2021/10/28	9.9	20.33	21	20.36	20.40	-11.1	13,083	-0.08%
2021/10/27	11.6	20.42	11	20.40	20.35	0.6	13,141	0.00%
2021/10/26	1.3	20.38	8.8	20.47	20.50	-7.5	13,242	-0.06%
2021/10/25	69.3	20.30	1.2	20.32	20.35	68.1	13,196	0.52%
2021/10/22	2.1	20.33	0.7	20.40	20.30	1.4	13,305	0.01%
2021/10/21	6.1	20.35	70.4	20.40	20.35	-64.3	13,380	-0.48%
2021/10/20	0	0.00	7.2	20.34	20.35	-7.2	13,479	-0.05%
2021/10/19	8.1	20.29	7.3	20.25	20.25	0.8	13,555	0.01%
2021/10/18	1.2	20.27	14.2	20.29	20.30	-12.9	13,762	-0.09%
2021/10/15	11.5	20.16	7.2	20.15	20.20	4.3	13,910	0.03%
2021/10/14	5.1	20.13	0.9	20.20	20.05	4.2	13,957	0.03%
2021/10/13	1.6	20.15	4.4	20.15	20.10	-2.8	14,078	-0.02%
2021/10/12	19.5	20.02	4	20.10	20.10	15.6	14,197	0.11%
2021/10/08	65.7	20.20	2	20.15	20.15	63.7	14,142	0.45%
2021/10/07	7.8	20.27	2	20.30	20.30	5.8	14,243	0.04%
2021/10/06	17.8	20.07	13.2	20.10	20.20	4.6	14,303	0.03%
2021/10/05	82.4	20.11	129	20.15	20.10	-46.6	14,382	-0.32%	大賣/
2021/10/04	11.9	20.15	29	20.11	20.20	-17.1	14,455	-0.12%
2021/10/01	22.9	20.14	43	20.17	20.25	-20.1	14,398	-0.14%
2021/09/30	6.3	20.31	9	20.28	20.40	-2.7	14,205	-0.02%
2021/09/29	19	20.26	22.7	20.23	20.35	-3.7	14,165	-0.03%
2021/09/28	68.5	20.40	0	0.00	20.45	68.5	14,079	0.49%
2021/09/27	3.1	20.57	69.8	20.59	20.55	-66.6	14,037	-0.47%
2021/09/24	12.6	20.57	23	20.62	20.55	-10.5	14,010	-0.07%
2021/09/23	2.2	20.37	3.9	20.36	20.45	-1.6	13,983	-0.01%
2021/09/22	114.4	20.12	20	20.17	20.15	94.4	13,981	0.68%	大買/
2021/09/17	43.8	20.60	23.5	20.65	20.50	20.3	13,614	0.15%
2021/09/16	86.8	20.52	24.2	20.56	20.55	62.6	13,223	0.47%
2021/09/15	23.3	21.10	34.5	21.11	21.10	-11.2	12,919	-0.09%
2021/09/14	48.1	21.10	134.7	21.10	21.15	-86.6	12,725	-0.68%	大賣/
2021/09/13	16.9	21.01	61.8	21.02	21.05	-44.9	12,555	-0.36%
2021/09/10	11	20.90	24.6	20.90	20.95	-13.6	12,417	-0.11%
2021/09/09	3.6	20.85	7.8	20.84	20.80	-4.3	12,590	-0.03%
2021/09/08	23.2	20.90	37.3	20.90	20.90	-14.1	12,510	-0.11%
2021/09/07	7.1	20.89	8.1	20.91	20.90	-1	12,485	-0.01%
2021/09/06	43.2	20.92	90.3	20.96	20.95	-47	12,482	-0.38%
2021/09/03	3.5	20.82	69.1	20.86	20.95	-65.6	12,341	-0.53%
2021/09/02	15.5	20.55	29.3	20.56	20.65	-13.8	12,183	-0.11%
2021/09/01	16.3	20.74	20.3	20.78	20.60	-4	12,052	-0.03%
2021/08/31	3.3	20.64	42.1	20.65	20.90	-38.8	11,840	-0.33%
2021/08/30	96.1	20.50	87.8	20.60	20.70	8.3	11,577	0.07%
2021/08/27	56	20.35	123.2	20.37	20.45	-67.2	11,224	-0.60%	大賣/
2021/08/26	22.5	19.89	102.1	19.95	19.95	-79.6	10,698	-0.74%	大賣/
2021/08/25	31.3	19.82	17.2	19.84	19.90	14	10,523	0.13%
2021/08/24	5	19.72	102	19.73	19.80	-97	10,427	-0.93%	大賣/
2021/08/23	6.1	19.55	35.2	19.55	19.50	-29.1	10,279	-0.28%
2021/08/20	3	19.48	16.3	19.55	19.60	-13.3	10,324	-0.13%
2021/08/19	75.4	19.55	10.2	19.53	19.50	65.2	10,540	0.62%
2021/08/18	3.6	19.65	28	19.69	19.75	-24.4	10,374	-0.24%
2021/08/17	7.1	19.51	83.6	19.69	19.75	-76.5	10,361	-0.74%
2021/08/16	106.2	19.52	58.3	19.55	19.60	47.9	10,193	0.47%	大買/
2021/08/13	59.4	19.70	39	19.71	19.70	20.4	10,051	0.20%
2021/08/12	8.5	19.71	26	19.75	19.80	-17.5	10,022	-0.17%
2021/08/11	3.9	19.70	107	19.75	19.80	-103.1	9,922	-1.04%	大賣/鉅額交易
2021/08/10	7.6	19.63	11.8	19.63	19.65	-4.2	9,839	-0.04%
2021/08/09	46.6	19.46	61.6	19.70	19.75	-15	10,120	-0.15%
2021/08/06	3.9	19.62	55.8	19.66	19.70	-51.9	10,091	-0.51%
2021/08/05	23.2	19.65	69.1	19.62	19.70	-45.9	10,269	-0.45%
2021/08/04	8.2	19.52	10.1	19.51	19.55	-1.9	10,852	-0.02%
2021/08/03	4.2	19.42	7.3	19.46	19.50	-3.1	11,048	-0.03%
2021/08/02	1.1	19.39	13.1	19.41	19.50	-12	11,217	-0.11%
2021/07/30	13.2	19.30	2	19.35	19.30	11.2	11,201	0.10%
2021/07/29	66	19.35	14	19.41	19.45	52	11,192	0.46%
2021/07/28	17.7	19.24	56	19.23	19.35	-38.3	11,299	-0.34%
2021/07/27	12.2	19.35	38	19.36	19.40	-25.8	11,570	-0.22%
2021/07/26	47.8	19.40	13.1	19.52	19.35	34.7	11,866	0.29%
2021/07/23	23.5	19.53	9.4	19.51	19.45	14.1	11,931	0.12%
2021/07/22	11.1	19.41	165.4	19.40	19.45	-154.3	12,126	-1.27%	大賣/鉅額交易
2021/07/21	3.6	19.08	21.1	19.12	19.15	-17.5	12,493	-0.14%
2021/07/20	19.3	19.05	93.8	19.11	19.05	-74.6	12,603	-0.59%
2021/07/19	24.2	19.03	15.5	19.12	19.20	8.6	12,564	0.07%
2021/07/16	19	19.01	66	19.07	19.10	-47	12,609	-0.37%
2021/07/15	26.2	18.95	27.8	18.98	19.00	-1.7	12,598	-0.01%
2021/07/14	62.7	18.98	23	18.96	18.95	39.7	12,695	0.31%
2021/07/13	20	18.95	36	18.95	19.00	-16	12,744	-0.13%
2021/07/12	68.2	18.91	76.3	18.94	18.80	-8.1	12,765	-0.06%
2021/07/09	64.6	18.43	16.3	18.58	18.65	48.3	12,795	0.38%
2021/07/08	27.7	18.61	17	18.60	18.60	10.7	12,882	0.08%
2021/07/07	7.1	18.53	1.4	18.59	18.60	5.7	13,004	0.04%
2021/07/06	53.6	18.49	4	18.54	18.60	49.5	13,095	0.38%
2021/07/05	4.2	18.43	22.6	18.44	18.40	-18.3	13,124	-0.14%
2021/07/02	8.1	18.33	9.9	18.38	18.30	-1.9	13,086	-0.01%
2021/07/01	32.4	18.36	61.2	18.36	18.35	-28.8	13,130	-0.22%
2021/06/30	7.3	18.40	27.1	18.45	18.45	-19.8	13,210	-0.15%
2021/06/29	38.2	18.43	6.9	18.45	18.40	31.3	13,254	0.24%
2021/06/28	8.1	18.49	25	18.51	18.55	-17	13,360	-0.13%
2021/06/25	2.2	18.42	26	18.42	18.45	-23.7	13,526	-0.18%
2021/06/24	8.7	18.34	10	18.38	18.30	-1.3	13,573	-0.01%
2021/06/23	36.4	18.25	17.1	18.31	18.25	19.3	13,662	0.14%
2021/06/22	16.9	18.16	17.5	18.18	18.20	-0.6	13,625	0.00%
2021/06/21	27.2	18.04	35.3	18.09	18.10	-8.1	13,658	-0.06%
2021/06/18	36	18.13	30	18.22	18.10	6	13,578	0.04%
2021/06/17	13.4	18.20	9	18.21	18.25	4.4	13,394	0.03%
2021/06/16	15.1	18.21	55.2	18.25	18.35	-40.1	13,596	-0.29%
2021/06/15	7.1	18.28	0.3	18.30	18.30	6.8	13,561	0.05%
2021/06/11	11.1	18.28	12.6	18.30	18.25	-1.5	13,704	-0.01%
2021/06/10	21.3	18.28	16	18.31	18.30	5.3	13,905	0.04%
2021/06/09	16.6	18.17	6	18.23	18.20	10.6	13,931	0.08%
2021/06/08	3.3	18.21	4.1	18.30	18.30	-0.7	13,996	-0.01%
2021/06/07	27.3	18.25	7.9	18.23	18.20	19.4	14,185	0.14%
2021/06/04	6.2	18.29	10	18.33	18.30	-3.9	14,237	-0.03%
2021/06/03	17.1	18.37	6	18.40	18.40	11.1	14,414	0.08%
2021/06/02	14.3	18.40	173.8	18.36	18.40	-159.6	14,503	-1.10%	大賣/鉅額交易
2021/06/01	1.1	18.20	20	18.30	18.30	-19	14,492	-0.13%
2021/05/31	19.5	18.20	20.8	18.23	18.25	-1.3	14,649	-0.01%
2021/05/28	20.2	18.15	18.4	18.21	18.15	1.8	14,824	0.01%
2021/05/27	30.4	17.97	42	18.07	18.15	-11.6	14,871	-0.08%
2021/05/26	10	18.05	12	18.06	18.10	-2	14,865	-0.01%
2021/05/25	38.6	18.03	16	18.05	18.00	22.6	14,969	0.15%
2021/05/24	20.1	17.98	0.1	18.05	17.95	20	15,054	0.13%
2021/05/21	9.4	18.04	3	18.10	18.05	6.4	15,186	0.04%
2021/05/20	15.3	17.85	5.9	17.93	17.85	9.4	15,259	0.06%
2021/05/19	22.5	17.96	12	17.95	17.90	10.5	15,291	0.07%
2021/05/18	13.7	17.92	71.1	18.05	18.05	-57.4	15,376	-0.37%
2021/05/17	71.7	17.73	18.7	17.75	17.60	53	15,525	0.34%
2021/05/14	71	17.93	12	18.03	18.05	59	15,264	0.39%
2021/05/13	200	17.93	52.3	17.91	17.85	147.6	15,148	0.97%	大買/鉅額交易
2021/05/12	238.3	18.19	86.4	18.45	17.95	151.9	14,846	1.02%	大買/鉅額交易
2021/05/11	70.9	18.82	38.4	18.78	18.70	32.5	14,208	0.23%
2021/05/10	15.2	19.04	29.9	19.08	19.10	-14.7	14,073	-0.10%
2021/05/07	3.2	18.89	15	18.95	18.90	-11.8	14,200	-0.08%
2021/05/06	17.5	18.72	29	18.83	18.90	-11.5	14,360	-0.08%
2021/05/05	18.7	18.54	16	18.66	18.60	2.7	14,349	0.02%
2021/05/04	98.8	18.60	31	18.73	18.55	67.8	14,263	0.48%
2021/05/03	105.3	18.70	50.5	18.70	18.70	54.8	13,977	0.39%	大買/
2021/04/29	57.2	19.02	66.2	19.05	19.00	-9	13,824	-0.07%
2021/04/28	58.1	19.05	94.6	19.09	19.10	-36.5	13,688	-0.27%
2021/04/27	149.3	19.28	156	19.24	19.25	-6.8	13,701	-0.05%	大買/大賣/
2021/04/26	28.2	19.55	33.5	19.64	19.80	-5.3	13,132	-0.04%
2021/04/23	69.7	19.42	8.8	19.43	19.45	60.9	12,946	0.47%
2021/04/22	38.4	19.45	19.2	19.46	19.50	19.2	12,998	0.15%
2021/04/21	37.1	19.49	13.1	19.48	19.45	24	12,883	0.19%
2021/04/20	24.4	19.51	72.4	19.52	19.65	-48	12,834	-0.37%
2021/04/19	67.3	19.23	94.6	19.43	19.50	-27.3	12,726	-0.21%
2021/04/16	25.1	19.19	43.6	19.22	19.25	-18.5	12,615	-0.15%
2021/04/15	50.3	19.16	65.8	19.16	19.20	-15.5	12,660	-0.12%
2021/04/14	15.4	18.95	37.6	18.95	19.00	-22.1	12,435	-0.18%
2021/04/13	14.9	18.80	30	18.89	18.80	-15.1	12,321	-0.12%
2021/04/12	36.3	18.55	13.6	18.56	18.60	22.7	12,221	0.19%
2021/04/09	23.6	18.57	15.2	18.62	18.55	8.4	12,179	0.07%
2021/04/08	20.1	18.68	10.4	18.67	18.65	9.7	12,192	0.08%
2021/04/07	18	18.66	51.6	18.65	18.75	-33.6	12,406	-0.27%
2021/04/06	16.7	18.68	33	18.67	18.70	-16.3	12,315	-0.13%
2021/04/01	14.1	18.67	17.3	18.65	18.65	-3.1	12,249	-0.03%
2021/03/31	52.9	18.67	16.4	18.68	18.65	36.5	12,180	0.30%
2021/03/30	17.4	18.50	35.1	18.53	18.60	-17.7	12,000	-0.15%
2021/03/29	19.8	18.42	65.2	18.44	18.45	-45.5	11,801	-0.39%
2021/03/26	85.6	18.38	37	18.35	18.35	48.6	11,753	0.41%
2021/03/25	9.1	18.31	6	18.32	18.35	3.1	11,694	0.03%
2021/03/24	28.6	18.22	12.9	18.22	18.25	15.6	11,846	0.13%
2021/03/23	14.2	18.21	7	18.26	18.20	7.2	11,824	0.06%
2021/03/22	58.1	18.20	0.3	18.30	18.20	57.8	11,895	0.49%
2021/03/19	45.7	18.24	9.7	18.28	18.30	36	11,924	0.30%
2021/03/18	18.8	18.39	24.2	18.44	18.35	-5.3	11,716	-0.05%
2021/03/17	29.1	18.41	15.1	18.42	18.40	14	11,720	0.12%
2021/03/16	10	18.55	32.5	18.43	18.55	-22.5	11,608	-0.19%
2021/03/15	28.7	18.38	14	18.37	18.35	14.6	11,566	0.13%
2021/03/12	31.4	18.29	11.3	18.31	18.35	20.1	11,730	0.17%
2021/03/11	31	18.31	65.2	18.35	18.30	-34.2	11,793	-0.29%
2021/03/10	24.2	18.23	4.3	18.29	18.30	19.9	11,705	0.17%
2021/03/09	9.1	18.16	40.9	18.23	18.30	-31.8	11,697	-0.27%
2021/03/08	19.1	18.06	4	18.19	18.00	15.1	11,582	0.13%
2021/03/05	21	18.04	5.1	18.09	18.05	15.9	11,527	0.14%
2021/03/04	44.1	18.01	11.1	18.14	18.15	33	12,006	0.28%
2021/03/03	13.7	18.20	33.6	18.22	18.20	-19.9	11,946	-0.17%
2021/03/02	33.7	18.06	12.5	18.13	18.00	21.2	11,757	0.18%
2021/02/26	58.5	18.08	22	18.10	18.15	36.5	11,657	0.31%
2021/02/25	7	18.27	11	18.29	18.30	-4	11,385	-0.04%
2021/02/24	12.1	18.15	16.2	18.20	18.20	-4.1	11,299	-0.04%
2021/02/23	3.1	18.05	42.4	18.07	18.15	-39.4	11,252	-0.35%
2021/02/22	12.7	17.95	19.3	18.02	17.90	-6.6	11,144	-0.06%
2021/02/19	15	17.78	19.7	17.80	17.90	-4.8	11,139	-0.04%
2021/02/18	18.2	17.97	20.6	17.94	17.90	-2.4	11,114	-0.02%
2021/02/17	17.5	17.67	56.1	17.77	17.80	-38.6	11,076	-0.35%
2021/02/05	18.3	17.42	6	17.42	17.45	12.3	10,857	0.11%
2021/02/04	26.3	17.40	10.1	17.44	17.40	16.2	10,894	0.15%
2021/02/03	16.8	17.31	9.2	17.37	17.40	7.6	11,101	0.07%
2021/02/02	32.9	17.28	4	17.38	17.25	28.9	11,225	0.26%
2021/02/01	21.4	17.28	13.5	17.39	17.20	7.8	11,234	0.07%
2021/01/29	93.8	17.20	2.3	17.26	17.15	91.5	11,168	0.82%
2021/01/28	49.4	17.31	1.3	17.32	17.30	48.1	10,905	0.44%
2021/01/27	55.1	17.43	8.5	17.47	17.40	46.6	10,698	0.44%
2021/01/26	16.5	17.44	3	17.47	17.45	13.5	10,625	0.13%
2021/01/25	26.8	17.46	4.6	17.52	17.50	22.2	10,620	0.21%
2021/01/22	110.2	17.50	5.6	17.56	17.45	104.6	10,667	0.98%	大買/鉅額交易
2021/01/21	10.6	17.69	5.2	17.77	17.60	5.4	10,581	0.05%
2021/01/20	94.3	17.65	18.7	17.65	17.60	75.5	10,516	0.72%
2021/01/19	24.4	17.90	9.2	17.96	17.90	15.2	10,212	0.15%
2021/01/18	36.8	17.87	6	17.87	17.90	30.8	10,180	0.30%
2021/01/15	25.2	18.02	4.3	18.10	17.95	21	10,097	0.21%
2021/01/14	12.1	18.11	22.4	18.19	18.15	-10.3	10,015	-0.10%
2021/01/13	24.6	18.07	18.6	18.17	18.15	6.1	10,011	0.06%
2021/01/12	16.8	18.11	3	18.10	18.05	13.8	10,006	0.14%
2021/01/11	9.2	18.23	31.6	18.25	18.30	-22.4	9,971	-0.22%
2021/01/08	22.1	18.19	108.2	18.21	18.30	-86.1	9,947	-0.87%	大賣/
2021/01/07	2.1	18.08	55.7	18.07	18.10	-53.6	9,772	-0.55%
2021/01/06	30.4	18.04	41.7	18.08	18.00	-11.3	9,778	-0.12%
2021/01/05	9.5	18.08	65.2	18.07	18.20	-55.8	9,749	-0.57%
2021/01/04	32.8	18.11	73.3	18.16	18.15	-40.6	9,757	-0.42%
2020/12/31	6.4	18.26	80.1	18.30	18.25	-73.7	9,683	-0.76%
2020/12/30	6.2	18.17	39	18.14	18.35	-32.8	9,616	-0.34%
2020/12/29	7.1	17.90	101	17.90	17.95	-93.9	9,377	-1.00%	大賣/
2020/12/28	6	17.88	20.5	17.87	17.95	-14.5	9,414	-0.15%
2020/12/25	0.8	17.85	10	17.87	17.90	-9.2	9,421	-0.10%
2020/12/24	15.3	17.76	13.2	17.81	17.75	2.1	9,443	0.02%
2020/12/23	11.3	17.72	9.9	17.73	17.70	1.4	9,477	0.01%
2020/12/22	35.6	17.83	2.2	17.90	17.75	33.4	9,566	0.35%
2020/12/21	4.5	17.82	26.2	17.80	17.95	-21.8	9,821	-0.22%
2020/12/18	52.7	17.67	52	17.71	17.65	0.7	9,876	0.01%
2020/12/17	13	17.72	7.2	17.78	17.80	5.8	9,776	0.06%
2020/12/16	4.9	17.79	72.1	17.80	17.85	-67.2	9,787	-0.69%
2020/12/15	40.2	17.64	30	17.64	17.65	10.2	9,774	0.10%
2020/12/14	22.1	17.79	48.3	17.80	17.75	-26.2	9,665	-0.27%
2020/12/11	47.4	17.75	6	17.78	17.75	41.4	9,673	0.43%
2020/12/10	28.1	17.72	9.1	17.72	17.70	19.1	9,566	0.20%
2020/12/09	44.1	17.69	59.8	17.69	17.70	-15.7	9,546	-0.16%
2020/12/08	110.6	17.85	37	17.85	17.80	73.6	9,439	0.78%	大買/
2020/12/07	47.2	18.07	37.7	18.11	18.10	9.6	9,191	0.10%
2020/12/04	3	18.05	50	18.15	18.20	-47	9,112	-0.52%
2020/12/03	10.5	18.02	7	18.07	18.05	3.5	9,059	0.04%
2020/12/02	89.9	18.07	10.1	18.08	18.10	79.8	9,028	0.88%
2020/12/01	14.2	18.07	2.2	18.15	18.15	12	9,127	0.13%
2020/11/30	49.1	18.10	6.3	18.14	18.15	42.9	9,133	0.47%
2020/11/27	14.4	18.20	20.8	18.26	18.25	-6.4	8,684	-0.07%
2020/11/26	9.3	18.20	8.1	18.30	18.35	1.2	8,699	0.01%
2020/11/25	13.3	18.25	19.5	18.30	18.25	-6.1	8,971	-0.07%
2020/11/24	17.7	18.22	8.1	18.20	18.25	9.6	8,954	0.11%
2020/11/23	14.4	18.39	4.5	18.39	18.40	9.9	8,948	0.11%
2020/11/20	15.5	18.32	4.3	18.35	18.40	11.2	8,892	0.13%
2020/11/19	2.5	18.48	1	18.50	18.55	1.5	8,887	0.02%
2020/11/18	0.1	18.50	58.8	18.58	18.60	-58.7	8,887	-0.66%
2020/11/17	20.2	18.45	17.2	18.48	18.50	2.9	8,824	0.03%
2020/11/16	0.4	18.48	10	18.44	18.50	-9.6	9,026	-0.11%
2020/11/13	7.2	18.24	4.1	18.27	18.30	3.1	9,039	0.03%
2020/11/12	51.6	18.29	14	18.26	18.30	37.6	9,077	0.41%
2020/11/11	10.1	18.39	13.8	18.44	18.60	-3.7	9,078	-0.04%
2020/11/10	46.1	18.12	14	18.11	18.15	32.1	8,999	0.36%
2020/11/09	14.3	17.87	3.3	17.90	17.95	11	9,418	0.12%
2020/11/06	4.2	17.65	4	17.68	17.70	0.2	9,719	0.00%
2020/11/05	5.3	17.58	6.6	17.63	17.65	-1.3	10,049	-0.01%
2020/11/04	12.1	17.47	0.1	17.55	17.50	12	10,219	0.12%
2020/11/03	17.4	17.49	7	17.52	17.55	10.4	10,329	0.10%
2020/11/02	6	17.26	5.5	17.30	17.45	0.5	10,413	0.00%
2020/10/30	21	17.23	7	17.24	17.20	14	10,425	0.13%
2020/10/29	77.2	17.30	1	17.30	17.25	76.2	10,416	0.73%
2020/10/28	25.5	17.44	0	0.00	17.45	25.5	10,413	0.24%
2020/10/27	33.8	17.45	2.1	17.46	17.45	31.7	10,478	0.30%
2020/10/26	7.5	17.58	13.6	17.52	17.50	-6.1	10,548	-0.06%
2020/10/23	12.7	17.40	2	17.50	17.40	10.7	10,651	0.10%
2020/10/22	7	17.35	0	0.00	17.45	7	10,777	0.06%
2020/10/21	30	17.35	6	17.39	17.30	24	10,929	0.22%
2020/10/20	11	17.36	2.6	17.35	17.40	8.4	10,978	0.08%
2020/10/19	17.3	17.45	1	17.50	17.40	16.3	10,950	0.15%
2020/10/16	38.5	17.46	0	0.00	17.40	38.5	10,964	0.35%
2020/10/15	18.1	17.51	4.2	17.54	17.50	13.9	10,986	0.13%
2020/10/14	2.2	17.65	3	17.65	17.55	-0.8	11,015	-0.01%
2020/10/13	18.1	17.58	0	0.00	17.55	18.1	10,979	0.16%
2020/10/12	20	17.77	8	17.79	17.80	12	10,960	0.11%
2020/10/08	9.4	17.80	1	17.80	17.80	8.4	11,029	0.08%
2020/10/07	17.5	17.85	1	17.85	17.80	16.5	11,093	0.15%
2020/10/06	2	17.80	7.6	17.87	17.90	-5.5	11,200	-0.05%
2020/10/05	8.1	17.69	10.1	17.72	17.75	-1.9	11,246	-0.02%
2020/09/30	8.5	17.69	0.1	17.80	17.65	8.4	11,276	0.07%
2020/09/29	9.2	17.75	2.2	17.80	17.70	7.1	11,284	0.06%
2020/09/28	11	17.75	0	0.00	17.75	11	11,378	0.10%
2020/09/25	26.3	17.44	5.6	17.48	17.50	20.7	11,471	0.18%
2020/09/24	69.9	17.32	21.9	17.32	17.25	48	11,389	0.42%
2020/09/23	27	17.67	1.3	17.79	17.70	25.7	11,189	0.23%
2020/09/22	30.4	17.84	6.1	17.85	17.80	24.3	11,077	0.22%
2020/09/21	12.1	18.00	45.4	17.99	17.95	-33.4	11,089	-0.30%
2020/09/18	3.1	18.10	13.5	18.11	18.15	-10.3	11,113	-0.09%
2020/09/17	9.3	18.02	8.1	18.02	18.00	1.2	11,057	0.01%
2020/09/16	10.4	18.10	1.3	18.17	18.15	9.1	11,101	0.08%
2020/09/15	0	0.00	3.9	18.12	18.15	-3.9	11,089	-0.04%
2020/09/14	17.1	18.01	30.4	17.98	18.10	-13.3	11,297	-0.12%
2020/09/11	10.4	17.97	10.5	18.02	18.10	-0.1	11,344	0.00%
2020/09/10	5	17.98	0.1	18.10	18.05	4.9	11,362	0.04%
2020/09/09	11.3	17.91	4	17.94	18.00	7.3	11,490	0.06%
2020/09/08	14	18.00	8.3	18.01	18.10	5.7	11,601	0.05%
2020/09/07	21	17.92	14	17.95	18.00	7	11,831	0.06%
2020/09/04	44.6	17.88	18	17.91	17.80	26.6	11,982	0.22%
2020/09/03	15.1	17.99	3	18.05	18.00	12.1	11,939	0.10%
2020/09/02	43.3	18.00	4	18.03	18.00	39.3	11,980	0.33%
2020/09/01	55.4	18.06	1	18.05	18.05	54.4	11,996	0.45%
2020/08/31	45.1	18.30	3	18.43	18.05	42.1	11,938	0.35%
2020/08/28	12.6	18.37	11.3	18.40	18.45	1.4	11,760	0.01%
2020/08/27	29	18.38	0	0.00	18.40	29	11,945	0.24%
2020/08/26	16	18.44	9	18.49	18.50	7	11,945	0.06%
2020/08/25	18	18.46	6	18.49	18.45	12	12,090	0.10%
2020/08/24	28.3	18.45	8	18.45	18.40	20.3	12,362	0.16%
2020/08/21	15	18.55	7	18.59	18.60	8	12,414	0.06%
2020/08/20	101	18.56	10	18.62	18.45	91	12,423	0.73%	大買/
2020/08/19	26.4	18.83	3	18.85	18.80	23.4	12,273	0.19%
2020/08/18	13.1	18.78	20.4	18.80	18.90	-7.3	12,200	-0.06%
2020/08/17	12.2	18.80	19	18.77	18.80	-6.8	12,283	-0.06%
2020/08/14	44	18.85	1.5	18.87	18.80	42.5	12,268	0.35%
2020/08/13	144	18.84	27	18.88	18.95	117	12,163	0.96%	大買/鉅額交易
2020/08/12	95	20.12	27.3	20.11	20.15	67.7	11,672	0.58%
2020/08/11	52.2	20.21	30	20.23	20.15	22.2	11,323	0.20%
2020/08/10	22	20.33	20	20.31	20.30	2	11,058	0.02%
2020/08/07	61	20.40	9.3	20.41	20.40	51.7	10,928	0.47%
2020/08/06	5	20.35	27.5	20.34	20.40	-22.5	10,860	-0.21%
2020/08/05	10	20.04	13.1	20.05	20.15	-3.1	10,867	-0.03%
2020/08/04	13	20.02	7	20.05	20.00	6	10,947	0.05%
2020/08/03	18.4	20.02	3.5	20.03	20.00	14.9	10,886	0.14%
2020/07/31	20	20.14	4	20.14	20.10	16	10,802	0.15%
2020/07/30	0	0.00	17.4	20.12	20.15	-17.4	10,800	-0.16%
2020/07/29	5	20.08	5.7	20.10	20.00	-0.7	10,778	-0.01%
2020/07/28	16	19.85	8	19.83	19.95	8	10,876	0.07%
2020/07/27	47	19.94	19	19.99	19.85	28	11,090	0.25%
2020/07/24	64	20.07	4	20.05	20.00	60	11,168	0.54%
2020/07/23	5	20.09	0	0.00	20.15	5	11,310	0.04%
2020/07/22	0	0.00	5	20.16	20.20	-5	11,440	-0.04%
2020/07/21	5	20.10	6.5	20.16	20.20	-1.5	11,520	-0.01%
2020/07/20	8	20.06	29	20.10	20.05	-21	11,536	-0.18%
2020/07/17	6.5	20.12	14.5	20.11	20.10	-8	11,630	-0.07%
2020/07/16	9	20.10	8	20.13	20.05	1	11,941	0.01%
2020/07/15	3.3	20.05	41	20.07	20.20	-37.7	11,980	-0.31%
2020/07/14	17	20.02	24	20.09	20.05	-7	12,057	-0.06%
2020/07/13	3.8	20.07	63.8	20.07	20.05	-60	12,172	-0.49%
2020/07/10	4.4	20.08	11.6	20.06	20.15	-7.2	12,355	-0.06%
2020/07/09	21.1	20.22	7	20.29	20.20	14.1	12,516	0.11%
2020/07/08	13	20.27	0	0.00	20.35	13	12,750	0.10%
2020/07/07	6	20.33	2	20.55	20.35	4	12,910	0.03%
2020/07/06	1	20.30	58.6	20.35	20.50	-57.6	12,931	-0.45%
2020/07/03	0.1	20.15	17	20.20	20.15	-16.9	12,943	-0.13%
2020/07/02	20	20.08	12	20.10	20.10	8	13,072	0.06%
2020/07/01	11.5	20.01	3.2	20.05	20.05	8.3	13,325	0.06%
2020/06/30	2	19.98	65	19.98	20.00	-63	13,492	-0.47%
2020/06/29	48	19.81	44	19.86	19.90	4	13,603	0.03%
2020/06/24	1	20.05	7.3	20.00	19.90	-6.3	13,766	-0.05%
2020/06/23	0	0.00	54.3	19.95	19.90	-54.3	14,052	-0.39%
2020/06/22	5	19.76	4	19.88	19.90	1	14,208	0.01%
2020/06/19	14	19.81	1	19.95	19.80	13	14,771	0.09%
2020/06/18	24	19.92	0	0.00	19.90	24	14,923	0.16%
2020/06/17	4	19.96	8	20.04	20.10	-4	15,146	-0.03%
2020/06/16	4	20.00	33.5	19.97	19.95	-29.5	15,907	-0.19%
2020/06/15	90	19.71	11.1	19.76	19.70	78.9	16,606	0.48%
2020/06/12	36	19.73	13	19.78	19.80	23	17,069	0.13%
2020/06/11	37	20.18	18	20.05	20.05	19	17,638	0.11%
2020/06/10	12	20.32	78	20.36	20.40	-66	17,954	-0.37%
2020/06/09	5	20.24	0	0.00	20.35	5	18,635	0.03%
2020/06/08	11	20.25	36.6	20.29	20.35	-25.6	19,268	-0.13%
2020/06/05	16.5	20.18	0	0.00	20.20	16.5	19,397	0.09%
2020/06/04	14.2	20.25	13.3	20.23	20.25	0.9	19,814	0.00%
2020/06/03	13	20.18	31.1	20.18	20.30	-18.1	20,194	-0.09%
2020/06/02	17	19.81	23.4	19.77	19.90	-6.4	20,134	-0.03%
2020/06/01	41	19.66	47.2	19.66	19.65	-6.2	20,134	-0.03%
2020/05/29	27	19.44	2.8	19.53	19.45	24.2	20,023	0.12%
2020/05/28	23	19.48	19	19.55	19.50	4	19,771	0.02%
2020/05/27	22	19.49	24	19.47	19.50	-2	20,080	-0.01%
2020/05/26	11	19.45	23	19.44	19.40	-12	20,220	-0.06%
2020/05/25	22.3	19.07	4.3	19.18	19.20	18	20,268	0.09%
2020/05/22	62	19.16	0	0.00	19.10	62	20,435	0.30%
2020/05/21	58.1	19.42	43	19.45	19.40	15.1	20,539	0.07%
2020/05/20	15	19.29	104.2	19.30	19.40	-89.2	20,653	-0.43%	大賣/
2020/05/19	2	19.20	46	19.28	19.30	-44	20,766	-0.21%
2020/05/18	48	19.03	12	19.05	19.00	36	20,864	0.17%
2020/05/15	25.1	19.03	19	19.08	19.00	6.1	20,810	0.03%
2020/05/14	40	19.10	2	19.15	19.05	38	20,703	0.18%
2020/05/13	25	19.19	5.1	19.23	19.20	19.9	20,668	0.10%
2020/05/12	22	19.19	4	19.25	19.15	18	20,684	0.09%
2020/05/11	68	19.39	19	19.38	19.35	49	20,613	0.24%
2020/05/08	42.4	19.09	9	19.14	19.05	33.4	20,489	0.16%
2020/05/07	22	19.03	4	19.13	18.95	18	20,559	0.09%
2020/05/06	54.3	18.98	2	19.05	18.95	52.3	20,609	0.25%
2020/05/05	42.3	19.08	2.2	19.07	19.05	40.1	20,639	0.19%
2020/05/04	77.1	18.92	26.3	18.93	19.00	50.8	20,717	0.25%
2020/04/30	34.2	19.44	30	19.44	19.45	4.2	20,655	0.02%
2020/04/29	14	19.16	10	19.09	19.20	4	20,648	0.02%
2020/04/28	50.6	18.82	45.4	18.84	18.90	5.2	20,607	0.03%
2020/04/27	15	18.25	17	18.31	18.35	-2	21,054	-0.01%
2020/04/24	21.2	18.08	2	18.15	18.05	19.2	21,010	0.09%
2020/04/23	39.1	18.10	19	18.27	18.05	20.1	20,911	0.10%
2020/04/22	22	18.02	10	18.01	18.05	12	20,838	0.06%
2020/04/21	137.3	18.17	8	18.29	18.05	129.3	20,752	0.62%	大買/鉅額交易
2020/04/20	53.2	18.54	1	18.60	18.55	52.2	20,477	0.25%
2020/04/17	47	18.87	26	18.96	18.65	21	20,474	0.10%
2020/04/16	47	18.59	4	18.68	18.60	43	20,299	0.21%
2020/04/15	65	18.82	22	18.82	18.90	43	20,134	0.21%
2020/04/14	120.6	18.50	42	18.48	18.50	78.6	19,874	0.40%	大買/
2020/04/13	82.1	18.17	39	18.17	18.15	43.1	19,681	0.22%
2020/04/10	39	18.53	5	18.54	18.70	34	19,420	0.18%
2020/04/09	65	18.35	5.1	18.35	18.35	59.9	19,230	0.31%
2020/04/08	44	18.22	85.7	18.20	18.30	-41.7	19,084	-0.22%
2020/04/07	5	18.05	0.7	18.20	18.10	4.3	18,940	0.02%
2020/04/06	18	17.64	27.2	17.81	17.95	-9.2	18,833	-0.05%
2020/04/01	52.5	17.86	2	17.90	17.80	50.5	18,499	0.27%
2020/03/31	71	18.02	12	18.05	18.05	59	18,287	0.32%
2020/03/30	5.3	17.98	23	17.70	18.05	-17.7	18,042	-0.10%
2020/03/27	41	18.27	28.7	18.29	18.10	12.3	17,787	0.07%
2020/03/26	30	17.98	15	17.95	18.00	15	17,500	0.09%
2020/03/25	78	17.88	79	17.86	17.95	-1	17,513	-0.01%
2020/03/24	27	17.63	52	17.73	17.50	-25	16,969	-0.15%
2020/03/23	90.2	17.08	25	17.03	17.00	65.2	16,761	0.39%
2020/03/20	116	17.19	49	17.33	17.65	67	16,517	0.41%	大買/
2020/03/19	114.1	16.38	31	16.55	16.15	83.1	15,734	0.53%	大買/
2020/03/18	78.1	17.52	161	17.47	17.50	-82.9	14,982	-0.55%	大賣/
2020/03/17	300.6	17.99	114	17.94	17.85	186.6	14,459	1.29%	大買/大賣/鉅額交易
2020/03/16	67.4	18.94	11.7	18.91	18.75	55.7	13,625	0.41%
2020/03/13	114.2	18.84	129	18.75	19.55	-14.9	13,086	-0.11%	大買/大賣/
2020/03/12	300.3	20.09	133.2	20.05	20.00	167.1	12,287	1.36%	大買/大賣/鉅額交易
2020/03/11	89	20.81	34.1	20.87	20.75	54.9	11,610	0.47%
2020/03/10	71.2	20.70	80	20.65	20.90	-8.8	11,333	-0.08%
2020/03/09	150.1	21.09	124	21.07	21.05	26.1	10,878	0.24%	大買/大賣/
2020/03/06	74	21.44	15	21.45	21.40	59	10,379	0.57%
2020/03/05	11	21.65	4	21.66	21.65	7.1	10,227	0.07%
2020/03/04	9.1	21.41	0	0.00	21.50	9.1	10,210	0.09%
2020/03/03	18	21.46	31	21.45	21.45	-13	10,137	-0.13%
2020/03/02	126.1	21.28	6	21.28	21.25	120.1	10,019	1.20%	大買/鉅額交易
2020/02/27	78.1	21.54	2	21.50	21.55	76.1	10,055	0.76%
2020/02/26	18	21.56	1	21.55	21.55	17	9,910	0.17%
2020/02/25	32	21.59	3	21.60	21.65	29	9,729	0.30%
2020/02/24	72.1	21.72	16	21.74	21.70	56.1	9,605	0.58%
2020/02/21	54	21.98	19.2	22.00	21.90	34.8	9,320	0.37%
2020/02/20	87	22.13	62	22.15	22.10	25	9,135	0.27%
2020/02/19	17	22.07	961.7	22.05	22.15	-944.7	8,980	-10.52%	大賣/鉅額交易
2020/02/18	86.2	21.85	0	0.00	21.90	86.2	8,824	0.98%
2020/02/17	22	21.85	0	0.00	21.85	22	8,926	0.25%
2020/02/14	8	21.79	0	0.00	21.85	8	8,987	0.09%
2020/02/13	9	21.84	4	21.85	21.85	5	8,991	0.06%
2020/02/12	6	21.79	2.1	21.76	21.80	3.9	9,133	0.04%
2020/02/11	15.1	21.79	6.5	21.80	21.75	8.6	9,100	0.09%
2020/02/10	31.2	21.68	43	21.67	21.75	-11.8	9,110	-0.13%
2020/02/07	23	21.84	2	21.85	21.80	21	9,049	0.23%
2020/02/06	15	21.96	1	21.95	21.90	14	9,067	0.15%
2020/02/05	24.1	21.73	13	21.59	21.75	11.1	9,015	0.12%
2020/02/04	39	21.57	3	21.70	21.60	36	8,980	0.40%
2020/02/03	29.4	21.27	7	21.16	21.40	22.4	9,020	0.25%
2020/01/31	70.2	21.68	122	21.67	21.65	-51.8	8,818	-0.59%	大賣/
2020/01/30	174	21.75	34	21.80	21.50	140	8,640	1.62%	大買/鉅額交易
2020/01/20	14.5	22.47	18	22.44	22.45	-3.5	7,973	-0.04%
2020/01/17	1	22.30	43	22.26	22.30	-42	7,876	-0.53%
2020/01/16	3	22.17	1	22.15	22.20	2	7,915	0.03%
2020/01/15	27	22.23	10	22.25	22.25	17	7,924	0.21%
2020/01/14	2.1	22.25	9	22.30	22.30	-6.9	7,920	-0.09%
2020/01/13	4	22.18	53	22.15	22.20	-49	7,889	-0.62%
2020/01/10	12	21.91	0	22.00	22.00	12	7,800	0.15%
2020/01/09	1	21.95	0.1	21.90	21.90	0.9	7,784	0.01%
2020/01/08	43	21.88	7	21.86	21.80	36	7,815	0.46%
2020/01/07	27	21.89	0.4	22.00	22.00	26.6	7,773	0.34%
2020/01/06	12	21.90	12	21.90	21.90	0	7,792	0.00%
2020/01/03	11	21.98	2	21.95	22.05	9	7,834	0.11%
2020/01/02	3	21.95	3	22.00	22.00	0	7,861	0.00%
2019/12/31	5	22.00	1	22.00	22.00	4	7,849	0.05%
2019/12/30	33	22.07	1	22.15	22.10	32	7,829	0.41%
2019/12/27	2	22.05	0.1	22.10	22.10	1.9	7,820	0.02%
2019/12/26	3	21.95	6.7	21.98	22.00	-3.7	7,860	-0.05%
2019/12/25	4	21.93	0.1	22.00	21.95	3.9	8,036	0.05%
2019/12/24	10	21.95	4	21.95	21.95	6	8,136	0.07%
2019/12/23	31.3	22.00	0	0.00	22.05	31.3	8,179	0.38%
2019/12/20	15.9	22.02	40	22.20	21.85	-24.1	8,199	-0.29%
2019/12/19	5.6	22.07	10	22.14	22.20	-4.4	7,982	-0.06%
2019/12/18	14.1	21.97	11	22.09	22.20	3.1	7,992	0.04%
2019/12/17	2	21.85	1.1	21.90	21.95	0.9	8,077	0.01%
2019/12/16	44	21.81	6	21.81	21.80	38	8,078	0.47%
2019/12/13	2	21.80	5	21.85	21.85	-3	8,162	-0.04%
2019/12/12	6	21.80	6.6	21.82	21.75	-0.6	8,200	-0.01%
2019/12/11	3.9	21.68	6.1	21.71	21.75	-2.2	8,213	-0.03%
2019/12/10	3	21.67	0.1	21.75	21.65	2.9	8,385	0.03%
2019/12/09	3	21.63	3	21.73	21.75	0	8,565	0.00%
2019/12/06	11.4	21.63	0	0.00	21.60	11.4	8,696	0.13%
2019/12/05	3	21.70	0	0.00	21.70	3	8,719	0.03%
2019/12/04	1	21.65	3	21.65	21.75	-2	8,783	-0.02%
2019/12/03	1	21.70	1.2	21.66	21.75	-0.2	8,850	0.00%
2019/12/02	27	21.69	1.1	21.66	21.70	25.9	8,940	0.29%
2019/11/29	10	21.75	1	21.75	21.70	9	8,940	0.10%
2019/11/28	7	21.86	0	0.00	21.90	7	8,922	0.08%
2019/11/27	0	0.00	2	21.88	21.95	-2	9,056	-0.02%
2019/11/26	17.2	21.92	11	21.95	21.75	6.2	9,130	0.07%
2019/11/25	6	21.83	7	21.81	21.90	-1	8,720	-0.01%
2019/11/22	18	21.70	28	21.73	21.75	-10	8,910	-0.11%
2019/11/21	5	21.71	15	21.70	21.70	-10	9,034	-0.11%
2019/11/20	3	21.82	8.3	21.82	21.90	-5.3	8,972	-0.06%
2019/11/19	1.7	21.92	5	21.86	21.90	-3.3	9,012	-0.04%
2019/11/18	20.4	21.80	1.3	21.83	21.90	19.1	9,096	0.21%
2019/11/15	7	21.80	1	21.80	21.80	6	9,174	0.07%
2019/11/14	46	21.61	7	21.66	21.60	39	9,331	0.42%
2019/11/13	22	21.83	4	21.82	21.80	18	9,501	0.19%
2019/11/12	10	21.93	4	21.99	22.00	6	10,102	0.06%
2019/11/11	49	21.91	14	21.98	22.00	35	10,672	0.33%
2019/11/08	6.9	22.23	4.1	22.29	22.30	2.8	10,799	0.03%
2019/11/07	18.1	22.31	16.1	22.34	22.35	2	11,049	0.02%
2019/11/06	34	22.33	6.6	22.34	22.40	27.4	11,094	0.25%
2019/11/05	13	22.13	14.1	22.21	22.30	-1.1	11,250	-0.01%
2019/11/04	50	22.07	33	22.09	22.20	17	11,384	0.15%
2019/11/01	3	21.88	18.5	21.95	22.05	-15.5	11,523	-0.13%
2019/10/31	20	21.94	65	21.91	21.90	-45	11,689	-0.38%
2019/10/30	2.2	21.75	33.3	21.74	21.80	-31.1	11,664	-0.27%
2019/10/29	0.1	21.60	2	21.55	21.60	-1.9	11,879	-0.02%
2019/10/28	15.6	21.53	10.2	21.52	21.55	5.4	12,030	0.04%
2019/10/25	8	21.40	7.6	21.44	21.50	0.5	12,094	0.00%
2019/10/24	3.1	21.30	9.3	21.36	21.45	-6.2	12,163	-0.05%
2019/10/23	18	21.29	3	21.28	21.30	15	12,290	0.12%
2019/10/22	1	21.30	11.3	21.32	21.35	-10.3	12,355	-0.08%
2019/10/21	0	0.00	21	21.25	21.30	-21	12,387	-0.17%
2019/10/18	1.3	21.21	1	21.30	21.20	0.3	12,427	0.00%
2019/10/17	2	21.15	7	21.29	21.30	-5	12,495	-0.04%
2019/10/16	2.9	21.20	2	21.20	21.25	0.9	12,497	0.01%
2019/10/15	1	21.20	1	21.20	21.20	0	12,529	0.00%
2019/10/14	1.2	21.16	1.7	21.20	21.20	-0.5	12,570	0.00%
2019/10/09	12.7	21.02	1.4	21.08	21.10	11.3	12,596	0.09%
2019/10/08	4	21.05	2	21.13	21.20	2	12,633	0.02%
2019/10/07	2.5	21.07	2.1	21.06	21.10	0.4	12,751	0.00%
2019/10/04	2.4	21.02	0	0.00	21.10	2.4	12,932	0.02%
2019/10/03	3	21.07	7	21.10	21.05	-4	12,971	-0.03%
2019/10/02	2.7	21.23	10.1	21.32	21.20	-7.3	12,951	-0.06%
2019/10/01	6	21.26	18.7	21.27	21.30	-12.7	12,897	-0.10%
2019/09/27	15	21.04	11	21.15	20.95	4	12,776	0.03%
2019/09/26	3	21.07	39	21.10	21.15	-36	12,765	-0.28%
2019/09/25	12	21.11	6	21.10	21.15	6	12,843	0.05%
2019/09/24	3	21.17	11	21.20	21.20	-8	12,877	-0.06%
2019/09/23	2	21.20	0.3	21.30	21.25	1.8	12,895	0.01%
2019/09/20	5	21.16	2.1	21.21	21.25	2.9	12,970	0.02%
2019/09/19	13.7	21.19	2	21.25	21.20	11.7	12,766	0.09%
2019/09/18	16	21.18	8.7	21.23	21.20	7.3	12,728	0.06%
2019/09/17	3.4	21.00	3	21.00	21.10	0.4	12,648	0.00%
2019/09/16	8	20.90	5.5	20.93	20.95	2.5	12,747	0.02%
2019/09/12	5	20.96	30.9	20.98	20.95	-25.9	12,772	-0.20%
2019/09/11	36	20.85	3	20.80	20.95	33	12,872	0.26%
2019/09/10	8	20.67	6	20.70	20.85	2	12,801	0.02%
2019/09/09	20	20.45	0.3	20.55	20.50	19.7	12,754	0.15%
2019/09/06	0	0.00	2	20.25	20.30	-2	12,782	-0.02%
2019/09/05	6	20.13	8	20.09	20.15	-2	12,841	-0.02%
2019/09/04	1	19.95	3	19.98	20.00	-2	13,162	-0.02%
2019/09/03	13	19.91	0	0.00	19.90	13	13,435	0.10%
2019/09/02	70	19.90	0	0.00	20.00	70	13,540	0.52%
2019/08/30	3	19.73	0	0.00	19.95	3	13,619	0.02%
2019/08/29	0	0.00	6.1	19.65	19.70	-6.1	13,587	-0.05%
2019/08/28	16	19.66	5	19.75	19.65	11	13,623	0.08%
2019/08/27	9	19.66	3.3	19.72	19.75	5.7	13,695	0.04%
2019/08/26	85.5	19.67	1	19.70	19.65	84.5	13,660	0.62%
2019/08/23	3	19.88	1.2	19.91	19.90	1.8	13,694	0.01%
2019/08/22	47	19.85	2	19.90	19.90	45	13,762	0.33%
2019/08/21	13.2	19.83	6	19.85	19.85	7.2	14,122	0.05%
2019/08/20	16	19.93	46	19.95	19.95	-30	14,070	-0.21%
2019/08/19	43	19.96	3	19.90	19.95	40	14,005	0.29%
2019/08/16	24.3	19.61	6	19.65	19.85	18.3	13,875	0.13%
2019/08/15	81.1	19.63	17	19.56	19.65	64.1	13,621	0.47%
2019/08/14	49.4	21.41	6	21.46	21.50	43.4	13,136	0.33%
2019/08/13	31	21.29	2	21.35	21.20	29	12,625	0.23%
2019/08/12	27.2	21.40	0.3	21.50	21.40	27	12,379	0.22%
2019/08/08	0	0.00	7	21.29	21.35	-7	12,229	-0.06%
2019/08/07	27	21.23	2	21.25	21.25	25	12,227	0.20%
2019/08/06	9	20.98	11.5	21.20	21.20	-2.5	12,198	-0.02%
2019/08/05	14	21.30	13	21.35	21.30	1	12,044	0.01%
2019/08/02	29.4	21.31	5.4	21.37	21.35	24	11,943	0.20%
2019/08/01	38	21.75	0	0.00	21.60	38	11,832	0.32%
2019/07/31	8	21.93	7	21.92	21.95	1	11,746	0.01%
2019/07/30	1	21.85	197.7	21.82	21.85	-196.7	11,457	-1.72%	大賣/鉅額交易
2019/07/29	22.3	21.74	10	21.73	21.70	12.3	11,429	0.11%
2019/07/26	6	21.70	2	21.73	21.70	4	11,397	0.04%
2019/07/25	1	21.40	4.2	21.70	21.70	-3.2	11,489	-0.03%
2019/07/24	1	21.35	0	0.00	21.45	1	11,645	0.01%
2019/07/23	7.6	21.41	0	0.00	21.40	7.6	11,654	0.07%
2019/07/22	1	21.40	10	21.39	21.40	-9	11,606	-0.08%
2019/07/19	0.5	21.35	0	0.00	21.35	0.5	11,637	0.00%
2019/07/18	6.6	21.29	0.4	21.30	21.30	6.2	11,666	0.05%
2019/07/17	4	21.18	3.9	21.18	21.30	0.1	11,652	0.00%
2019/07/16	8	21.15	1.2	21.12	21.20	6.8	11,570	0.06%
2019/07/15	1	21.20	43.4	21.15	21.20	-42.4	11,519	-0.37%
2019/07/12	3	21.23	7	21.24	21.20	-4	11,468	-0.03%
2019/07/11	3	21.20	2	21.10	21.20	1	11,363	0.01%
2019/07/10	2	20.90	16	20.94	21.00	-14	11,190	-0.13%
2019/07/09	3	20.82	1	20.85	20.85	2	11,054	0.02%
2019/07/08	2	20.85	0	0.00	20.90	2	11,069	0.02%
2019/07/05	1	20.85	0	0.00	20.90	1	11,100	0.01%
2019/07/04	0	0.00	3.1	20.85	20.90	-3.1	11,132	-0.03%
2019/07/03	24	20.69	3	20.72	20.80	21	11,133	0.19%
2019/07/02	11	20.79	13	20.71	20.80	-2	11,116	-0.02%
2019/07/01	18	20.83	0	0.00	20.75	18	11,019	0.16%
2019/06/28	0	0.00	1.1	20.86	20.85	-1.1	10,919	-0.01%
2019/06/27	1	20.90	0	0.00	21.00	1	10,963	0.01%
2019/06/26	16	20.81	0	0.00	20.80	16	10,968	0.15%
2019/06/25	25	20.86	1	20.85	20.95	24	10,949	0.22%
2019/06/24	20.5	20.87	4	20.90	20.95	16.5	10,948	0.15%
2019/06/21	48	20.81	2	20.80	20.75	46	10,882	0.42%
2019/06/20	47	20.95	3	20.93	20.90	44	10,707	0.41%
2019/06/19	14	20.86	0	0.00	21.00	14	10,603	0.13%
2019/06/18	4	20.59	0.6	20.70	20.65	3.4	10,345	0.03%
2019/06/17	20	20.60	17	20.65	20.65	3	10,326	0.03%
2019/06/14	13	20.51	1	20.50	20.50	12	10,293	0.12%
2019/06/13	10	20.36	11	20.40	20.45	-1	10,214	-0.01%
2019/06/12	42.5	20.35	47.2	20.34	20.45	-4.7	10,194	-0.05%
2019/06/11	48	21.02	26	21.00	20.80	22	9,793	0.22%
2019/06/10	31	21.39	7	21.41	21.40	24	9,409	0.26%
2019/06/06	10	21.20	4	21.21	21.30	6	9,389	0.06%
2019/06/05	13	20.99	0	0.00	21.10	13	9,333	0.14%
2019/06/04	3	21.02	0.2	21.00	21.00	2.8	9,266	0.03%
2019/06/03	5	20.84	32.5	20.94	21.00	-27.5	9,202	-0.30%
2019/05/31	3	20.82	52.1	20.89	20.95	-49.1	9,113	-0.54%
2019/05/30	9	20.62	14.2	20.61	20.75	-5.2	8,921	-0.06%
2019/05/29	4	20.44	0	0.00	20.50	4	8,907	0.04%
2019/05/28	15	20.35	3	20.48	20.55	12	8,985	0.13%
2019/05/27	19	20.37	0	0.00	20.40	19	8,657	0.22%
2019/05/24	2	20.25	6	20.35	20.30	-4	8,653	-0.05%
2019/05/23	15	20.19	12	20.25	20.25	3	8,681	0.03%
2019/05/22	7	20.29	0	0.00	20.30	7	8,674	0.08%
2019/05/21	6.1	20.28	11.5	20.26	20.40	-5.4	8,763	-0.06%
2019/05/20	2	20.05	13	20.01	20.05	-11	8,592	-0.13%
2019/05/17	0	0.00	7	20.00	19.90	-7	8,520	-0.08%
2019/05/16	15	19.95	0	0.00	19.90	15	8,501	0.18%
2019/05/15	3	20.00	0	0.00	20.00	3	8,434	0.04%
2019/05/14	56.7	19.95	7	19.90	19.95	49.7	8,454	0.59%
2019/05/13	6	20.05	17	20.06	20.05	-11	8,375	-0.13%
2019/05/10	20	20.05	22	20.14	20.10	-2	8,407	-0.02%
2019/05/09	33.2	20.03	1.3	20.01	20.05	31.9	8,385	0.38%
2019/05/08	25	20.05	21	20.10	20.20	4	8,300	0.05%
2019/05/07	2	20.10	89	20.15	20.10	-87	8,221	-1.06%
2019/05/06	73	19.99	24	20.00	20.00	49	8,299	0.59%
2019/05/03	11	20.17	8	20.19	20.20	3	8,142	0.04%
2019/05/02	24	20.25	16.8	20.31	20.25	7.2	8,057	0.09%
2019/04/30	45.1	20.15	29.5	20.19	20.20	15.6	7,910	0.20%
2019/04/29	25	19.75	16	19.81	19.90	9	7,609	0.12%
2019/04/26	6	19.67	7	19.63	19.70	-1	7,604	-0.01%
2019/04/25	4.4	19.64	9	19.60	19.70	-4.6	7,579	-0.06%
2019/04/24	7	19.52	73	19.53	19.60	-66	7,527	-0.88%
2019/04/23	1.9	19.35	36	19.39	19.40	-34.1	7,526	-0.45%
2019/04/22	29	19.30	1	19.30	19.35	28	7,517	0.37%
2019/04/19	29	19.23	21	19.23	19.30	8	7,575	0.11%
2019/04/18	33	19.17	0	0.00	19.20	33	7,597	0.43%
2019/04/17	3	19.18	19	19.20	19.25	-16	7,701	-0.21%
2019/04/16	5.1	19.22	21	19.23	19.20	-15.9	7,712	-0.21%
2019/04/15	1	19.25	2	19.28	19.30	-1	7,796	-0.01%
2019/04/12	3	19.12	1	19.20	19.25	2	7,775	0.03%
2019/04/11	11.2	19.17	8	19.16	19.20	3.2	7,745	0.04%
2019/04/10	12	19.21	2.1	19.25	19.30	9.9	7,714	0.13%
2019/04/09	14.1	19.20	0	0.00	19.25	14.1	7,695	0.18%
2019/04/08	1	19.25	10	19.25	19.25	-9	7,734	-0.12%
2019/04/03	24	19.19	3	19.20	19.20	21	7,702	0.27%
2019/04/02	11	19.27	0	0.00	19.25	11	7,731	0.14%
2019/04/01	8.1	19.31	1	19.25	19.25	7.1	7,772	0.09%
2019/03/29	4	19.18	0	0.00	19.40	4	7,667	0.05%
2019/03/28	6.1	19.05	1.1	19.05	19.05	5	7,613	0.07%
2019/03/27	8	19.16	13	19.19	19.15	-5	7,663	-0.07%
2019/03/26	3	19.17	0	0.00	19.20	3	7,785	0.04%
2019/03/25	7.6	19.08	0	0.00	19.15	7.6	7,900	0.10%
2019/03/22	10	19.26	1	19.25	19.25	9	7,883	0.11%
2019/03/21	0.5	19.30	15	19.27	19.35	-14.5	7,913	-0.18%
2019/03/20	16	19.20	2	19.27	19.30	14	7,963	0.18%
2019/03/19	20	19.20	3	19.23	19.20	17	7,904	0.22%
2019/03/18	13	19.05	11	19.05	19.10	2	7,873	0.02%
2019/03/15	10.5	18.93	21	19.00	19.00	-10.6	7,920	-0.13%
2019/03/14	2	18.95	0	0.00	18.95	2	7,832	0.03%
2019/03/13	9	18.87	0	0.00	18.95	9	7,925	0.11%
2019/03/12	50	18.90	4	18.83	18.90	46	7,962	0.58%
2019/03/11	4.1	18.80	0.4	18.85	18.75	3.7	7,961	0.05%
2019/03/08	10	18.72	0	0.00	18.75	10	7,958	0.13%
2019/03/07	17	18.84	8	18.80	18.80	9	8,163	0.11%
2019/03/06	2	18.80	31.9	18.81	18.90	-29.9	8,165	-0.37%
2019/03/05	32.4	18.75	8	18.77	18.85	24.4	8,175	0.30%
2019/03/04	31	18.85	29	18.90	18.85	2	8,200	0.02%
2019/02/27	17	18.86	7	18.77	18.90	10	8,112	0.12%
2019/02/26	3	18.70	10	18.72	18.70	-7	7,957	-0.09%
2019/02/25	3	18.65	0.5	18.70	18.70	2.5	7,871	0.03%
2019/02/22	27	18.59	0	0.00	18.65	27	7,863	0.34%
2019/02/21	2	18.55	7.1	18.56	18.60	-5.1	7,828	-0.07%
2019/02/20	6.1	18.51	1	18.55	18.55	5.1	7,842	0.07%
2019/02/19	5.2	18.46	0	0.00	18.45	5.2	7,774	0.07%
2019/02/18	1	18.45	3	18.40	18.45	-2	7,771	-0.03%
2019/02/15	7	18.36	0	0.00	18.30	7	7,738	0.09%
2019/02/14	1	18.40	1	18.40	18.40	0	7,675	0.00%
2019/02/13	6	18.46	0.2	18.45	18.40	5.8	7,614	0.08%
2019/02/12	0.1	18.50	1	18.50	18.50	-0.9	7,519	-0.01%
2019/02/11	3	18.47	8	18.51	18.45	-5	7,493	-0.07%
2019/01/30	0.1	18.40	2	18.45	18.45	-1.9	7,463	-0.03%
2019/01/29	11	18.35	1	18.35	18.40	10	7,361	0.14%
2019/01/28	11	18.42	2.3	18.40	18.45	8.7	7,326	0.12%
2019/01/25	2	18.45	12	18.44	18.45	-10	7,334	-0.14%
2019/01/24	0	0.00	4.3	18.30	18.30	-4.3	7,206	-0.06%
2019/01/22	3	18.20	0	0.00	18.20	3	7,402	0.04%
2019/01/21	11	18.31	7	18.26	18.20	4	7,363	0.05%
2019/01/18	0	0.00	18	18.21	18.25	-18	7,347	-0.24%
2019/01/16	0.2	17.95	5.2	18.05	17.95	-5	7,476	-0.07%
2019/01/15	2.5	18.03	2	18.08	18.10	0.5	7,486	0.01%
2019/01/14	0.2	18.00	2	18.00	18.00	-1.8	7,440	-0.02%
2019/01/11	2	17.95	6	17.99	18.00	-4	7,627	-0.05%
2019/01/10	0	0.00	1	17.95	17.95	-1	7,570	-0.01%
2019/01/09	0	0.00	11	17.86	17.95	-11	7,629	-0.14%
2019/01/07	0	0.00	31	17.70	17.80	-31	7,729	-0.40%
2019/01/04	1	17.50	0	0.00	17.40	1	7,848	0.01%
2019/01/03	0	0.00	17.3	17.41	17.50	-17.3	8,406	-0.21%
2019/01/02	30	17.50	0.1	17.50	17.40	29.9	8,432	0.35%
2018/12/28	11	17.40	0	0.00	17.50	11	8,453	0.13%
2018/12/27	1	17.40	0	0.00	17.40	1	8,629	0.01%
2018/12/26	8	17.32	5	17.30	17.30	3	8,684	0.03%
2018/12/25	10	17.36	0	0.00	17.35	10	8,679	0.12%
2018/12/24	15	17.44	0	0.00	17.55	15	8,713	0.17%
2018/12/22	3	17.38	0	0.00	17.45	3	8,691	0.03%
2018/12/21	1	17.45	0	0.00	17.40	1	8,760	0.01%
2018/12/20	2	17.45	0	0.00	17.55	2	8,755	0.02%
2018/12/19	1	17.40	13.2	17.49	17.60	-12.2	8,709	-0.14%
2018/12/18	13	17.42	0	0.00	17.45	13	8,639	0.15%
2018/12/17	7	17.55	1	17.60	17.55	6	8,761	0.07%
2018/12/14	13	17.50	0	0.00	17.55	13	8,798	0.15%
2018/12/13	11.1	17.55	0	0.00	17.60	11.1	8,807	0.13%
2018/12/12	4	17.55	0	0.00	17.60	4	8,817	0.05%
2018/12/11	7	17.54	0	0.00	17.60	7	8,802	0.08%
2018/12/10	4	17.55	0	0.00	17.60	4	8,851	0.05%
2018/12/07	1	17.65	3.2	17.66	17.70	-2.2	8,813	-0.02%
2018/12/06	10	17.61	10	17.65	17.70	0	8,826	0.00%
2018/12/05	2	17.75	1	17.80	17.75	1	8,714	0.01%
2018/12/04	5	17.70	0	0.00	17.85	5	8,735	0.06%
2018/12/03	2	17.70	31	17.80	17.75	-29	8,694	-0.33%
2018/11/30	32	17.55	12	17.65	17.55	20	8,695	0.23%
2018/11/29	1	17.65	2	17.60	17.65	-1	8,555	-0.01%
2018/11/27	10	17.63	0	0.00	17.65	10	8,453	0.12%
2018/11/23	1	17.65	0	0.00	17.60	1	8,495	0.01%
2018/11/22	2	17.63	0	0.00	17.65	2	8,528	0.02%
2018/11/21	1	17.60	19	17.60	17.65	-18	8,561	-0.21%
2018/11/20	2	17.70	0	0.00	17.70	2	8,561	0.02%
2018/11/19	1	17.80	0	0.00	17.80	1	8,565	0.01%
2018/11/16	1	17.75	1	17.80	17.80	0	8,575	0.00%
2018/11/15	0	0.00	2	17.70	17.70	-2	8,641	-0.02%
2018/11/14	1.1	17.62	0	0.00	17.70	1.1	8,715	0.01%
2018/11/13	33	17.59	0	0.00	17.60	33	8,848	0.37%
2018/11/12	0	0.00	7	17.66	17.70	-7	8,931	-0.08%
2018/11/09	6	17.59	1.6	17.70	17.70	4.4	9,383	0.05%
2018/11/08	4	17.65	0.6	17.70	17.70	3.4	9,848	0.03%
2018/11/07	8	17.60	1.4	17.61	17.65	6.6	9,919	0.07%
2018/11/06	0	0.00	17	17.55	17.55	-17	10,113	-0.17%
2018/11/05	1	17.35	0	0.00	17.55	1	10,444	0.01%
2018/11/02	5	17.40	3	17.35	17.50	2	10,551	0.02%
2018/11/01	2	17.30	0	0.00	17.40	2	10,719	0.02%
2018/10/31	21	17.35	15	17.45	17.45	6	10,817	0.06%
2018/10/30	0	0.00	16	17.35	17.35	-16	10,711	-0.15%
2018/10/29	3	17.12	0	0.00	17.15	3	10,732	0.03%
2018/10/26	5	17.14	2	17.15	17.25	3	10,803	0.03%
2018/10/25	0	0.00	6	17.17	17.25	-6	10,853	-0.06%
2018/10/24	5	17.25	26	17.30	17.30	-21	11,042	-0.19%
2018/10/23	22	17.35	15	17.35	17.30	7	11,101	0.06%
2018/10/22	7	17.45	0	0.00	17.50	7	11,146	0.06%
2018/10/19	1	17.40	55.6	17.35	17.55	-54.6	11,180	-0.49%
2018/10/18	3	17.45	12	17.40	17.50	-9	11,035	-0.08%
2018/10/17	9.5	17.48	0	0.00	17.50	9.5	11,046	0.09%
2018/10/16	12.2	17.43	17	17.42	17.50	-4.8	10,974	-0.04%
2018/10/15	52	17.52	0	0.00	17.45	52	10,855	0.48%
2018/10/12	23	17.52	8	17.46	17.75	15	10,710	0.14%
2018/10/11	65	17.61	6.4	17.70	17.50	58.5	10,559	0.55%
2018/10/09	22	18.10	1	18.10	18.10	21	9,993	0.21%
2018/10/08	3.1	18.05	10	18.05	18.05	-6.9	9,952	-0.07%
2018/10/05	6	18.07	0	0.00	18.00	6	9,914	0.06%
2018/10/04	20.5	18.20	0	0.00	18.15	20.5	9,755	0.21%
2018/10/03	0	0.00	2.1	18.40	18.40	-2.1	9,623	-0.02%
2018/10/02	18	18.39	0	0.00	18.35	18	9,619	0.19%
2018/10/01	2	18.50	2	18.55	18.55	0	9,520	0.00%
2018/09/28	0	0.00	3	18.50	18.50	-3	9,562	-0.03%
2018/09/27	10	18.45	2	18.45	18.50	8	9,516	0.08%
2018/09/26	0.7	18.45	1	18.40	18.45	-0.3	9,434	0.00%
2018/09/25	2	18.48	20.5	18.45	18.45	-18.5	9,466	-0.19%
2018/09/21	0	0.00	21.3	18.40	18.50	-21.3	9,403	-0.23%
2018/09/20	16.3	18.25	10.1	18.28	18.30	6.3	9,211	0.07%
2018/09/19	1.2	18.15	6	18.14	18.15	-4.8	9,210	-0.05%
2018/09/18	55.5	18.00	14.4	18.01	18.05	41.1	9,231	0.44%
2018/09/17	3	17.95	2.8	18.00	17.95	0.2	9,237	0.00%
2018/09/14	3.4	18.00	14	18.00	18.00	-10.6	9,266	-0.11%
2018/09/13	0	0.00	1	18.00	18.00	-1	9,298	-0.01%
2018/09/12	1.1	17.81	0	0.00	17.95	1.1	9,314	0.01%
2018/09/11	2	17.80	0	0.00	17.85	2	9,380	0.02%
2018/09/10	1	17.80	1	17.80	17.85	0	9,572	0.00%
2018/09/07	5.2	17.71	6	17.75	17.85	-0.8	9,789	-0.01%
2018/09/06	1	17.75	15	17.80	17.75	-14	9,844	-0.14%
2018/09/05	3	17.88	0	0.00	17.80	3	9,826	0.03%
2018/09/04	4	17.91	0	0.00	18.00	4	9,801	0.04%
2018/09/03	1	17.95	7	17.90	17.95	-6	9,912	-0.06%
2018/08/31	2	17.95	1	18.00	18.00	1	9,980	0.01%
2018/08/30	1	17.95	4	17.95	17.95	-3	10,074	-0.03%
2018/08/29	0	0.00	5	17.98	18.00	-5	10,095	-0.05%
2018/08/28	0	0.00	4	17.89	17.90	-4	10,117	-0.04%
2018/08/27	2	17.80	2	17.85	17.80	0	10,144	0.00%
2018/08/24	2	17.85	0	0.00	17.85	2	10,181	0.02%
2018/08/23	1	17.90	0	0.00	17.95	1	10,610	0.01%
2018/08/22	0	0.00	3	17.95	18.00	-3	10,759	-0.03%
2018/08/21	2	17.85	7	17.89	17.90	-5	10,681	-0.05%
2018/08/20	8	17.79	26	17.79	17.75	-18	10,650	-0.17%
2018/08/17	7	17.59	0	0.00	17.55	7	10,577	0.07%
2018/08/16	77	17.43	8	17.41	17.45	69	10,537	0.65%
2018/08/15	17	18.62	1	18.60	18.65	16	10,139	0.16%
2018/08/14	11	18.61	18.2	18.66	18.70	-7.2	9,689	-0.07%
2018/08/13	41.1	18.61	103	18.55	18.55	-61.9	9,543	-0.65%	大賣/
2018/08/10	2	18.55	3	18.78	18.75	-1	9,299	-0.01%
2018/08/09	2	18.40	11	18.50	18.50	-9	9,002	-0.10%
2018/08/08	1	18.35	2.5	18.40	18.40	-1.5	8,856	-0.02%
2018/08/07	8.7	18.27	1	18.30	18.25	7.7	8,738	0.09%
2018/08/06	32	18.25	2	18.28	18.25	30	8,609	0.35%
2018/08/03	71	18.23	2	18.25	18.25	69	8,547	0.81%
2018/08/02	5.7	18.25	0	0.00	18.25	5.7	8,494	0.07%
2018/08/01	0	0.00	11	18.30	18.35	-11	8,438	-0.13%
2018/07/31	4	18.15	1.8	18.31	18.35	2.2	8,385	0.03%
2018/07/30	25	18.03	0	0.00	18.10	25	8,112	0.31%
2018/07/26	13	17.95	1	17.95	18.00	12	7,897	0.15%
2018/07/25	3	17.90	0	0.00	17.90	3	7,903	0.04%
2018/07/24	17	17.90	0	0.00	17.95	17	7,899	0.22%
2018/07/23	0	0.00	3	17.93	17.95	-3	7,938	-0.04%
2018/07/20	0	0.00	18	17.89	17.90	-18	7,961	-0.23%
2018/07/18	0	0.00	3	17.83	17.80	-3	8,029	-0.04%
2018/07/17	1	17.80	1	17.80	17.80	0	8,014	0.00%
2018/07/16	4.1	17.71	0	17.80	17.70	4.1	8,056	0.05%
2018/07/13	21	17.75	1	17.75	17.80	20	8,103	0.25%
2018/07/12	1	17.75	21	17.75	17.75	-20	8,122	-0.25%
2018/07/11	27	17.70	0.7	17.70	17.60	26.3	8,165	0.32%
2018/07/09	1	17.60	0	0.00	17.60	1	8,174	0.01%
2018/07/06	4	17.54	37	17.53	17.55	-33	8,193	-0.40%
2018/07/05	4	17.55	0	0.00	17.60	4	8,171	0.05%
2018/07/04	0	0.00	35	17.63	17.60	-35	8,233	-0.43%
2018/07/03	1	17.50	6.3	17.57	17.50	-5.3	8,303	-0.06%
2018/07/02	1	17.60	0	0.00	17.60	1	8,247	0.01%
2018/06/29	1	17.75	104	17.68	17.75	-103	8,203	-1.26%	大賣/鉅額交易
2018/06/28	9	17.50	50	17.60	17.50	-41	8,117	-0.51%
2018/06/27	59	17.51	0	0.00	17.50	59	8,061	0.73%
2018/06/26	17	17.56	0	0.00	17.55	17	7,998	0.21%
2018/06/25	5	17.60	1	17.70	17.60	4	7,908	0.05%
2018/06/22	107	17.57	1	17.60	17.55	106	7,893	1.34%	大買/鉅額交易
2018/06/21	2	17.60	0	0.00	17.60	2	7,786	0.03%
2018/06/20	11	17.60	0	0.00	17.65	11	7,829	0.14%
2018/06/19	12	17.65	0	0.00	17.60	12	7,755	0.15%
2018/06/15	3	17.75	0	0.00	17.85	3	7,568	0.04%
2018/06/14	5	17.92	0	0.00	17.80	5	7,344	0.07%
2018/06/13	38.1	17.97	0	0.00	18.05	38.1	7,274	0.52%
2018/06/12	17	17.97	0	0.00	18.05	17	7,514	0.23%
2018/06/11	0	0.00	13	18.09	18.05	-13	7,448	-0.17%
2018/06/08	2	18.00	0	0.00	18.05	2	7,394	0.03%
2018/06/07	2	18.00	57.1	18.03	18.10	-55.1	7,460	-0.74%
2018/06/06	51	17.90	2	17.98	17.95	49	7,347	0.67%
2018/06/05	10	17.80	3	17.95	17.95	7	7,344	0.10%
2018/06/04	1	17.80	2.6	17.84	17.80	-1.6	7,283	-0.02%
2018/06/01	14	17.70	0	0.00	17.80	14	7,288	0.19%
2018/05/31	20	17.65	2	17.65	17.90	18	7,237	0.25%
2018/05/30	10	17.71	2	17.70	17.65	8	6,865	0.12%
2018/05/28	1.8	17.82	0	0.00	17.85	1.8	6,772	0.03%
2018/05/25	6	17.75	10	17.75	17.75	-4	6,837	-0.06%
2018/05/24	12.1	17.73	3	17.75	17.75	9.1	6,835	0.13%
2018/05/23	8	17.77	0	0.00	17.75	8	6,889	0.12%
2018/05/22	6	17.84	0	0.00	17.80	6	6,857	0.09%
2018/05/21	27	17.85	0	0.00	17.90	27	6,942	0.39%
2018/05/18	2	17.85	0	0.00	17.80	2	7,018	0.03%
2018/05/17	2	17.90	0	0.00	17.90	2	7,132	0.03%
2018/05/16	0	0.00	1	17.95	17.90	-1	7,183	-0.01%
2018/05/15	10.1	17.95	21	17.90	18.00	-10.9	7,410	-0.15%
2018/05/14	20.8	17.85	0	0.00	17.90	20.8	7,812	0.27%
2018/05/11	11	17.87	0	0.00	17.85	11	8,016	0.14%
2018/05/10	8	17.79	0	0.00	17.80	8	8,184	0.10%
2018/05/09	12	17.75	0	0.00	17.75	12	8,278	0.14%
2018/05/08	4	17.75	0.6	17.80	17.80	3.4	8,549	0.04%
2018/05/07	2	17.78	9	17.80	17.75	-7	8,590	-0.08%
2018/05/04	11	17.80	0	0.00	17.80	11	8,630	0.13%
2018/05/02	0	0.00	6	17.96	18.00	-6	8,694	-0.07%
2018/04/30	0	0.00	2	17.93	17.95	-2	8,689	-0.02%
2018/04/26	0	0.00	11	17.80	17.85	-11	8,693	-0.13%
2018/04/24	3	17.77	22.1	17.75	17.75	-19.2	8,746	-0.22%
2018/04/23	1	17.80	0	0.00	17.80	1	8,847	0.01%
2018/04/20	3	17.80	35	17.80	17.75	-32	8,867	-0.36%
2018/04/19	5.1	17.80	0	0.00	17.85	5.1	8,890	0.06%
2018/04/17	9	17.60	2	17.68	17.75	7	8,923	0.08%
2018/04/16	6.6	17.75	0	0.00	17.75	6.6	8,924	0.07%
2018/04/13	2	17.82	14	17.85	17.80	-12	9,015	-0.13%
2018/04/12	3.6	17.80	10.5	17.80	17.80	-7	9,163	-0.08%
2018/04/11	4	17.75	8	17.73	17.75	-4	9,331	-0.04%
2018/04/10	4.4	17.71	0	0.00	17.80	4.4	9,366	0.05%
2018/04/09	0	17.65	0	0.00	17.65	0	9,334	0.00%
2018/04/03	5	17.50	0	0.00	17.50	5	9,303	0.05%
2018/04/02	3	17.57	1	17.55	17.55	2	9,337	0.02%
2018/03/31	1	17.60	1	17.60	17.60	0	9,408	0.00%
2018/03/30	3	17.57	2.6	17.60	17.60	0.4	9,444	0.00%
2018/03/29	9	17.52	2	17.55	17.50	7	9,405	0.07%
2018/03/28	0	0.00	0.2	17.55	17.55	-0.2	9,340	0.00%
2018/03/27	0	0.00	2	17.58	17.60	-2	9,378	-0.02%
2018/03/26	7	17.39	0	0.00	17.45	7	9,332	0.08%
2018/03/23	25	17.40	34	17.45	17.45	-9	9,329	-0.10%
2018/03/22	6.2	17.60	0	0.00	17.60	6.2	9,279	0.07%
2018/03/21	0.2	17.60	0	0.00	17.60	0.2	9,264	0.00%
2018/03/20	3	17.55	6.1	17.60	17.55	-3.1	9,377	-0.03%
2018/03/19	3	17.60	3.4	17.56	17.60	-0.4	9,332	0.00%
2018/03/16	42.5	17.40	8	17.47	17.60	34.5	9,311	0.37%
2018/03/15	12	17.40	0	0.00	17.40	12	9,048	0.13%
2018/03/14	0	0.00	5.1	17.44	17.45	-5.1	9,037	-0.06%
2018/03/13	4	17.40	3	17.43	17.45	1	9,082	0.01%
2018/03/12	5.3	17.30	19.2	17.33	17.35	-13.9	8,968	-0.16%
2018/03/08	0.3	17.15	1	17.15	17.15	-0.7	9,006	-0.01%
2018/03/07	0	0.00	3	17.10	17.10	-3	9,156	-0.03%
2018/03/06	10	17.06	1	17.10	17.10	9	9,200	0.10%
2018/03/05	3	17.00	0	0.00	16.95	3	9,444	0.03%
2018/03/02	0	0.00	1	17.05	17.00	-1	9,392	-0.01%
2018/03/01	8	17.11	1	17.10	17.10	7	9,351	0.07%
2018/02/27	1.1	17.20	1	17.25	17.20	0.1	9,260	0.00%
2018/02/26	6	17.14	1	17.15	17.15	5	9,153	0.05%
2018/02/23	2	16.98	0	0.00	17.05	2	9,122	0.02%
2018/02/22	3	16.90	8	16.90	16.95	-5	9,212	-0.05%
2018/02/21	30.5	16.86	0	0.00	16.95	30.5	9,319	0.33%
2018/02/12	101	16.75	5	16.70	16.75	96	9,226	1.04%	大買/
2018/02/09	7	16.66	0	0.00	16.65	7	9,147	0.08%
2018/02/08	2	16.80	5	16.85	16.80	-3	9,019	-0.03%
2018/02/07	8	16.85	6.2	16.81	16.90	1.8	8,990	0.02%
2018/02/06	9	16.68	87	16.66	16.60	-78	8,789	-0.89%
2018/02/05	1	17.10	0	0.00	17.10	1	8,392	0.01%
2018/02/02	0	0.00	4.2	17.40	17.40	-4.2	8,225	-0.05%
2018/02/01	2	17.35	1	17.30	17.40	1	8,124	0.01%
2018/01/31	2	17.18	4	17.21	17.40	-2	8,104	-0.02%
2018/01/30	0	0.00	2	17.35	17.30	-2	7,826	-0.03%
2018/01/29	0	0.00	0.2	17.35	17.40	-0.2	7,743	0.00%
2018/01/25	0	0.00	8	17.37	17.40	-8	7,627	-0.11%
2018/01/24	0.9	17.25	1	17.30	17.25	-0.1	7,529	0.00%
2018/01/23	2	17.40	6	17.30	17.40	-4	7,525	-0.05%
2018/01/22	28	17.31	11.2	17.31	17.40	16.8	7,520	0.22%
2018/01/19	5	17.45	1	17.45	17.45	4	7,476	0.05%
2018/01/18	3	17.47	1	17.50	17.50	2	7,445	0.03%
2018/01/17	2	17.40	11.5	17.40	17.50	-9.5	7,373	-0.13%
2018/01/16	3	17.40	1	17.35	17.40	2	7,316	0.03%
2018/01/15	7	17.31	13	17.30	17.35	-6	7,314	-0.08%
2018/01/12	2	17.23	5	17.25	17.30	-3	7,354	-0.04%
2018/01/11	7	17.18	10	17.18	17.25	-3	7,314	-0.04%
2018/01/10	1	17.20	8	17.26	17.30	-7	7,440	-0.09%
2018/01/09	17	17.24	0.1	17.30	17.30	17	7,418	0.23%
2018/01/08	1	17.30	13	17.28	17.30	-12	7,430	-0.16%
2018/01/05	10.9	17.09	5.1	17.04	17.15	5.8	7,285	0.08%
2018/01/04	2	16.90	29	16.94	16.95	-27	7,233	-0.37%
2018/01/03	2	16.85	41	16.83	16.90	-39	7,272	-0.54%
2018/01/02	1.3	16.77	8.5	16.76	16.85	-7.2	7,223	-0.10%