華南金 (2880)-國泰-館前券商分點個股進出

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
25.60
漲跌
▲0.05
漲幅
+0.20%
成交量
19,542張
產業
上市金融類股
1543人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-館前券商分點個股進出

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-館前券商分點個股進出
國泰-館前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
2024/05/22	4.7	25.59	3.1	25.58	25.60	1.6	18,774	0.01%
2024/05/21	34.8	25.48	23.2	25.57	25.55	11.6	18,554	0.06%
2024/05/20	14.4	25.79	13.4	25.83	25.90	1	18,209	0.01%
2024/05/17	6.4	25.97	26.5	26.04	26.00	-20.1	17,797	-0.11%
2024/05/16	11.3	26.00	117.3	26.15	26.05	-106	17,493	-0.61%	大賣/鉅額交易
2024/05/15	7.4	26.01	18.4	26.14	26.05	-11	17,046	-0.06%
2024/05/14	17.7	26.01	15.4	26.10	26.10	2.4	16,817	0.01%
2024/05/13	13.4	26.06	14.3	26.09	26.20	-0.9	16,584	-0.01%
2024/05/10	17	25.74	384.5	25.74	26.25	-367.5	16,251	-2.26%	大賣/鉅額交易
2024/05/09	33.2	25.23	15.3	25.16	25.15	17.9	15,318	0.12%
2024/05/08	103.5	25.32	372	25.37	25.55	-268.4	15,029	-1.79%	大買/大賣/鉅額交易
2024/05/07	50.1	25.51	121.8	25.53	25.55	-71.7	14,703	-0.49%	大賣/
2024/05/06	64.4	25.20	169.8	25.07	25.45	-105.4	14,087	-0.75%	大賣/鉅額交易
2024/05/03	70.2	24.22	808.1	24.39	24.25	-737.9	12,973	-5.69%	大賣/鉅額交易
2024/05/02	32.8	24.17	460	24.27	24.20	-427.2	12,645	-3.38%	大賣/鉅額交易
2024/04/30	111.7	23.89	57.6	24.05	23.65	54.1	12,038	0.45%	大買/
2024/04/29	13.5	23.18	40.4	23.18	23.40	-27	11,047	-0.24%
2024/04/26	3	22.63	5	22.62	22.55	-2	10,608	-0.02%
2024/04/25	8.8	22.56	0	0.00	22.50	8.8	10,607	0.08%
2024/04/24	5	22.85	2.1	22.90	22.85	2.9	10,530	0.03%
2024/04/23	0	0.00	16	22.85	22.95	-16	10,765	-0.15%
2024/04/22	0	0.00	25.3	22.67	22.75	-25.3	10,871	-0.23%
2024/04/19	63.8	22.23	13.3	22.25	22.20	50.5	10,767	0.47%
2024/04/18	7	22.42	18	22.62	22.65	-11	10,495	-0.10%
2024/04/17	8.3	22.38	15	22.41	22.45	-6.7	10,422	-0.06%
2024/04/16	134.1	22.43	6.3	22.51	22.40	127.8	10,148	1.26%	大買/鉅額交易
2024/04/15	5.9	23.03	5.3	22.98	22.95	0.6	9,885	0.01%
2024/04/12	427.3	22.94	1.4	23.00	23.00	425.9	9,824	4.33%	大買/鉅額交易
2024/04/11	402.3	23.15	22.1	23.17	23.20	380.2	9,588	3.96%	大買/鉅額交易
2024/04/10	0	0.00	2.1	23.17	23.15	-2.1	9,512	-0.02%
2024/04/09	1	23.05	15	23.10	23.20	-14	9,512	-0.15%
2024/04/08	0.2	23.00	10.4	23.03	23.10	-10.2	9,446	-0.11%
2024/04/03	211	22.86	2.2	23.00	22.85	208.9	9,417	2.22%	大買/鉅額交易
2024/04/02	12.4	23.10	87.1	23.05	23.20	-74.7	9,368	-0.80%
2024/04/01	2	23.15	12.3	23.24	23.20	-10.3	9,412	-0.11%
2024/03/29	45.6	23.23	65.8	23.18	23.15	-20.2	9,418	-0.21%
2024/03/28	31.4	22.86	0.2	22.95	22.90	31.2	9,127	0.34%
2024/03/27	14.2	23.00	5.1	23.05	23.00	9.1	9,025	0.10%
2024/03/26	3.4	22.95	35.2	23.03	23.05	-31.8	9,034	-0.35%
2024/03/25	40	22.82	2	22.83	22.90	38	8,974	0.42%
2024/03/22	21.1	22.93	8.3	22.97	22.95	12.8	8,953	0.14%
2024/03/21	7.8	22.89	59.5	22.89	23.00	-51.7	8,805	-0.59%
2024/03/20	39.4	22.61	1.2	22.65	22.55	38.2	8,693	0.44%
2024/03/19	3.2	22.87	2	22.92	22.80	1.2	8,611	0.01%
2024/03/18	18	23.04	52.2	23.06	22.95	-34.2	8,441	-0.40%
2024/03/15	1.6	22.88	42.2	22.92	23.00	-40.5	8,256	-0.49%
2024/03/14	17.6	22.74	88.5	22.65	22.80	-70.9	7,861	-0.90%
2024/03/13	20.1	21.95	8.7	22.13	22.15	11.4	7,452	0.15%
2024/03/12	31.8	22.00	7.5	22.05	22.05	24.2	7,346	0.33%
2024/03/11	1	22.05	20	22.03	22.00	-19	7,352	-0.26%
2024/03/08	2	21.90	22.4	21.93	22.00	-20.4	7,333	-0.28%
2024/03/07	64.7	21.79	15.1	21.78	21.85	49.6	7,168	0.69%
2024/03/06	1.1	21.80	9	21.82	21.80	-7.9	7,130	-0.11%
2024/03/05	33.3	21.72	5.3	21.73	21.70	27.9	7,926	0.35%
2024/03/04	6.3	21.76	11.3	21.75	21.75	-5	7,954	-0.06%
2024/03/01	7.4	21.91	7	21.87	21.85	0.4	8,074	0.01%
2024/02/29	10.2	21.94	21.6	21.93	22.00	-11.5	8,180	-0.14%
2024/02/27	14.1	21.70	51.3	21.71	21.85	-37.2	8,013	-0.46%
2024/02/26	22.3	21.63	24.5	21.68	21.60	-2.2	7,956	-0.03%
2024/02/23	35.5	21.70	30.2	21.75	21.75	5.3	7,966	0.07%
2024/02/22	6.1	21.73	6.3	21.74	21.70	-0.1	8,148	0.00%
2024/02/21	7.1	21.76	2.1	21.75	21.80	5	8,156	0.06%
2024/02/20	1.6	21.82	2	21.85	21.85	-0.4	8,256	-0.01%
2024/02/19	2.6	21.85	92.7	21.81	21.90	-90.1	8,389	-1.07%
2024/02/16	9.7	21.71	20.3	22.00	21.75	-10.7	8,616	-0.12%
2024/02/15	20.4	21.60	42.2	21.61	21.75	-21.8	8,605	-0.25%
2024/02/05	11.2	21.78	0	0.00	21.75	11.2	8,515	0.13%
2024/02/02	32.3	21.85	1	21.90	21.90	31.3	8,448	0.37%
2024/02/01	1.1	21.80	17	21.82	21.85	-16	8,461	-0.19%
2024/01/31	15.3	21.62	5.1	21.63	21.60	10.2	8,431	0.12%
2024/01/30	13.4	21.52	14.2	21.55	21.50	-0.8	8,387	-0.01%
2024/01/29	1.3	21.73	6.1	21.73	21.75	-4.8	8,452	-0.06%
2024/01/26	0.4	21.49	5	21.62	21.65	-4.7	8,481	-0.06%
2024/01/25	0.3	21.40	0.1	21.42	21.40	0.2	8,491	0.00%
2024/01/24	8.3	21.36	9.3	21.38	21.40	-1.1	8,466	-0.01%
2024/01/23	2.3	21.26	16	21.33	21.35	-13.7	8,485	-0.16%
2024/01/22	1.1	21.30	4.2	21.30	21.25	-3.1	8,592	-0.04%
2024/01/19	20.4	21.09	2	21.13	21.20	18.4	8,570	0.21%
2024/01/18	5.9	21.13	4.3	21.18	21.10	1.6	8,609	0.02%
2024/01/17	37.8	21.19	6.2	21.14	21.05	31.6	8,642	0.37%
2024/01/16	28.8	21.57	2.2	21.55	21.45	26.6	8,394	0.32%
2024/01/15	16.4	21.91	0.6	22.00	21.85	15.8	8,238	0.19%
2024/01/12	41	22.15	0.3	22.05	22.00	40.7	8,368	0.49%
2024/01/11	0.2	22.13	4.3	22.13	22.10	-4.2	8,423	-0.05%
2024/01/10	1.4	22.00	5.5	21.98	21.95	-4.1	8,392	-0.05%
2024/01/09	2.6	22.01	1.8	22.10	21.95	0.9	8,369	0.01%
2024/01/08	44.7	22.15	4.3	22.17	22.20	40.4	8,386	0.48%
2024/01/05	5.3	22.00	2	22.05	22.05	3.3	8,390	0.04%
2024/01/04	1	22.00	13	22.02	22.00	-12	8,524	-0.14%
2024/01/03	17.3	21.99	1	22.05	22.00	16.3	8,763	0.19%
2024/01/02	0.3	22.25	2.5	22.26	22.35	-2.2	8,734	-0.02%
2023/12/29	0.3	22.29	7	22.29	22.35	-6.7	8,785	-0.08%
2023/12/28	0.1	22.15	19.5	22.32	22.40	-19.5	9,047	-0.22%
2023/12/27	25.6	22.20	18.2	22.23	22.25	7.4	9,000	0.08%
2023/12/26	3.5	22.09	16.2	22.06	22.20	-12.7	8,957	-0.14%
2023/12/25	5.1	21.86	5.3	21.94	21.95	-0.2	8,979	0.00%
2023/12/22	11.9	21.84	0	0.00	21.90	11.9	9,044	0.13%
2023/12/21	4.2	21.79	14	21.81	21.85	-9.8	9,195	-0.11%
2023/12/20	5.5	21.99	0.2	22.05	21.90	5.3	9,149	0.06%
2023/12/19	2.6	22.15	2.1	22.19	22.20	0.4	9,049	0.00%
2023/12/18	2.2	22.29	5.2	22.30	22.35	-3	9,185	-0.03%
2023/12/15	4.7	22.33	5.5	22.32	22.25	-0.9	9,172	-0.01%
2023/12/14	0.5	22.10	47.7	22.36	22.40	-47.2	9,009	-0.52%
2023/12/13	0.2	22.11	109.3	22.15	22.20	-109.1	8,829	-1.24%	大賣/鉅額交易
2023/12/12	0.8	22.10	17.8	22.19	22.20	-17.1	8,996	-0.19%
2023/12/11	2	22.10	1.5	22.11	22.20	0.5	9,087	0.01%
2023/12/08	0	0.00	11.5	22.04	22.10	-11.5	9,091	-0.13%
2023/12/07	4.1	21.95	1.5	22.00	22.00	2.6	9,126	0.03%
2023/12/06	2.6	22.06	402.1	22.00	22.15	-399.5	9,160	-4.36%	大賣/鉅額交易
2023/12/05	3.2	21.82	7	21.94	22.00	-3.8	9,092	-0.04%
2023/12/04	2.3	21.95	7.1	21.93	21.90	-4.8	9,084	-0.05%
2023/12/01	7.4	21.94	2.5	21.94	21.95	4.9	9,145	0.05%
2023/11/30	0	0.00	10.9	22.24	22.25	-10.9	9,118	-0.12%
2023/11/29	1	22.10	19.2	22.11	22.05	-18.2	8,298	-0.22%
2023/11/28	2	22.00	62.7	22.05	22.10	-60.7	8,178	-0.74%
2023/11/27	50.2	22.00	16.1	21.90	21.85	34.2	8,488	0.40%
2023/11/24	10.3	21.89	41.2	21.76	21.90	-30.9	8,357	-0.37%
2023/11/23	10.7	21.75	2.4	21.73	21.80	8.3	8,388	0.10%
2023/11/22	23.7	21.72	16.1	21.77	21.80	7.6	8,363	0.09%
2023/11/21	2.7	21.76	49.2	21.81	21.85	-46.5	8,432	-0.55%
2023/11/20	61.1	21.52	15.1	21.55	21.60	46	8,468	0.54%
2023/11/17	9.4	21.57	22.1	21.52	21.60	-12.7	8,529	-0.15%
2023/11/16	2.2	21.33	22	21.47	21.50	-19.9	8,413	-0.24%
2023/11/15	0.4	21.31	20.9	21.35	21.45	-20.5	8,316	-0.25%
2023/11/14	58.1	20.95	22	20.95	21.00	36.1	8,166	0.44%
2023/11/13	6.3	20.90	27	21.00	20.95	-20.7	8,343	-0.25%
2023/11/10	10.2	20.65	2.2	20.85	20.90	8	8,559	0.09%
2023/11/09	12.4	20.77	0.3	20.80	20.75	12.1	8,701	0.14%
2023/11/08	6.5	20.83	1	20.85	20.85	5.5	8,821	0.06%
2023/11/07	45.4	20.81	2	20.88	20.90	43.4	8,850	0.49%
2023/11/06	38	20.90	1.9	20.97	20.95	36.1	8,959	0.40%
2023/11/03	4	20.76	19.7	20.79	20.85	-15.7	8,904	-0.18%
2023/11/02	6.3	20.64	1.2	20.68	20.60	5.2	8,963	0.06%
2023/11/01	2.2	20.38	12.1	20.45	20.40	-9.9	8,986	-0.11%
2023/10/31	18.3	20.32	1	20.35	20.30	17.3	9,086	0.19%
2023/10/30	26.6	20.31	8	20.35	20.30	18.5	9,213	0.20%
2023/10/27	2.9	20.45	7.3	20.49	20.45	-4.4	9,210	-0.05%
2023/10/26	12.2	20.32	1	20.40	20.25	11.2	9,321	0.12%
2023/10/25	20.2	20.40	2	20.45	20.40	18.2	9,265	0.20%
2023/10/24	9.3	20.44	2.6	20.51	20.40	6.6	9,230	0.07%
2023/10/23	8.2	20.50	0.2	20.51	20.50	8.1	9,231	0.09%
2023/10/20	16.5	20.54	5	20.61	20.50	11.5	9,209	0.13%
2023/10/19	6.4	20.73	0	0.00	20.75	6.4	9,104	0.07%
2023/10/18	9.6	20.85	0.2	20.80	20.80	9.4	9,079	0.10%
2023/10/17	5.5	20.93	2	20.95	20.95	3.5	9,086	0.04%
2023/10/16	6.5	20.98	2.5	21.00	21.00	4	9,076	0.04%
2023/10/13	1.2	20.97	5	21.04	20.95	-3.8	9,080	-0.04%
2023/10/12	0.7	21.15	14.1	21.09	21.20	-13.4	9,112	-0.15%
2023/10/11	3.2	20.86	56.1	20.98	21.00	-52.9	9,086	-0.58%
2023/10/06	1	20.50	10.3	20.53	20.55	-9.3	8,898	-0.10%
2023/10/05	4.5	20.31	1	20.35	20.30	3.5	8,934	0.04%
2023/10/04	42.6	20.26	11	20.29	20.20	31.6	8,920	0.35%
2023/10/03	17.7	20.50	0	0.00	20.45	17.7	8,707	0.20%
2023/10/02	15.3	20.59	0	0.00	20.55	15.3	8,817	0.17%
2023/09/28	7.5	20.51	1	20.50	20.50	6.5	9,148	0.07%
2023/09/27	14	20.55	3	20.60	20.50	11	9,172	0.12%
2023/09/26	58.8	20.60	0	0.00	20.55	58.8	9,154	0.64%
2023/09/25	2.2	20.73	4	20.73	20.75	-1.8	9,020	-0.02%
2023/09/22	4.3	20.65	0.4	20.70	20.70	3.9	9,164	0.04%
2023/09/21	54.6	20.69	1	20.65	20.60	53.6	9,204	0.58%
2023/09/20	14.3	20.84	0	0.00	20.90	14.3	9,068	0.16%
2023/09/19	12.5	20.90	0.1	20.95	20.85	12.4	9,071	0.14%
2023/09/18	10.5	20.95	31	20.95	20.95	-20.5	9,082	-0.23%
2023/09/15	7	21.03	7	21.05	21.00	0	9,141	0.00%
2023/09/14	11.8	21.16	81.7	21.09	21.20	-69.9	9,011	-0.78%
2023/09/13	11.1	20.81	6.9	20.83	20.90	4.2	8,930	0.05%
2023/09/12	2	20.78	103.5	20.90	20.90	-101.5	9,069	-1.12%	大賣/鉅額交易
2023/09/11	11	20.70	16.6	20.69	20.75	-5.6	9,029	-0.06%
2023/09/08	15.4	20.53	0	0.00	20.55	15.4	8,994	0.17%
2023/09/07	4.7	20.52	0.4	20.58	20.50	4.3	9,070	0.05%
2023/09/06	48.3	20.55	2	20.50	20.50	46.3	9,038	0.51%
2023/09/05	10.4	20.73	3	20.75	20.65	7.4	9,004	0.08%
2023/09/04	5.1	20.69	7.9	20.66	20.70	-2.8	9,002	-0.03%
2023/09/01	3.4	20.64	6	20.62	20.60	-2.6	9,050	-0.03%
2023/08/31	110.7	20.64	0	0.00	20.50	110.7	9,070	1.22%	大買/鉅額交易
2023/08/30	10.1	20.85	101.1	20.90	20.85	-91	8,620	-1.06%	大賣/
2023/08/29	27.3	20.74	3	20.72	20.70	24.3	8,741	0.28%
2023/08/28	5	20.71	3.4	20.79	20.80	1.6	8,757	0.02%
2023/08/25	118.5	20.64	4	20.64	20.60	114.5	9,983	1.15%	大買/鉅額交易
2023/08/24	88	20.69	4	20.75	20.70	84	10,088	0.83%
2023/08/23	68.6	20.86	1.2	20.91	20.80	67.5	10,050	0.67%
2023/08/22	12.3	20.93	5	20.95	20.90	7.3	10,047	0.07%
2023/08/21	20.7	20.91	3.2	20.92	20.90	17.5	10,108	0.17%
2023/08/18	51.6	20.84	6.1	20.87	20.80	45.5	10,119	0.45%
2023/08/17	123	20.85	6.5	20.96	20.85	116.5	10,146	1.15%	大買/鉅額交易
2023/08/16	51.8	21.65	22.7	21.68	21.60	29	10,018	0.29%
2023/08/15	14.5	21.95	0.3	22.20	21.90	14.2	9,945	0.14%
2023/08/14	20.9	22.15	23	22.17	22.15	-2.1	9,949	-0.02%
2023/08/11	1.4	22.32	4.3	22.40	22.30	-2.8	10,042	-0.03%
2023/08/10	28	22.30	1.8	22.35	22.30	26.2	10,069	0.26%
2023/08/09	1.3	22.25	5	22.30	22.30	-3.7	10,027	-0.04%
2023/08/08	10.7	22.17	2	22.25	22.10	8.7	10,034	0.09%
2023/08/07	5	22.17	6	22.35	22.25	-1	9,991	-0.01%
2023/08/04	44.4	22.18	3	22.30	22.25	41.4	10,055	0.41%
2023/08/02	5.5	22.26	0.8	22.40	22.15	4.7	10,028	0.05%
2023/08/01	2.7	22.37	30.1	22.42	22.55	-27.4	9,979	-0.27%
2023/07/31	1.1	22.43	15.1	22.34	22.25	-14	9,921	-0.14%
2023/07/28	13	22.29	5.6	22.29	22.20	7.4	9,898	0.07%
2023/07/27	6.2	22.25	31	22.30	22.30	-24.8	9,934	-0.25%
2023/07/26	4.5	22.19	4.2	22.20	22.20	0.2	10,146	0.00%
2023/07/25	2.2	22.00	4.2	22.07	22.10	-2	11,061	-0.02%
2023/07/24	18.3	21.96	13.7	22.00	21.90	4.7	11,060	0.04%
2023/07/21	33.2	22.11	33	22.25	22.10	0.2	11,092	0.00%
2023/07/20	0.1	22.20	2.1	22.17	22.25	-2	11,086	-0.02%
2023/07/19	30.2	22.10	29.1	22.24	22.10	1.1	11,039	0.01%
2023/07/18	7	22.16	14.5	22.17	22.15	-7.5	11,021	-0.07%
2023/07/17	1.4	22.11	1.7	22.16	22.20	-0.3	11,000	0.00%
2023/07/14	0.7	21.93	41.3	21.93	22.05	-40.6	10,992	-0.37%
2023/07/13	6.3	21.89	6.4	21.84	21.85	-0.1	10,937	0.00%
2023/07/12	4.6	21.77	11.3	21.75	21.85	-6.7	10,975	-0.06%
2023/07/11	1.6	21.82	5	21.82	21.80	-3.4	10,956	-0.03%
2023/07/10	11.4	21.44	2.8	21.48	21.40	8.6	10,960	0.08%
2023/07/07	22.8	21.43	1.9	21.47	21.40	20.8	10,921	0.19%
2023/07/06	96	21.74	6	21.60	21.60	90	10,801	0.83%
2023/07/05	12.1	22.00	5	22.03	22.00	7.1	10,449	0.07%
2023/07/04	6.9	22.07	26.4	22.08	22.05	-19.4	10,363	-0.19%
2023/07/03	13.5	22.15	3.5	22.16	22.10	10	10,402	0.10%
2023/06/30	32.4	22.12	3	22.20	22.20	29.4	10,462	0.28%
2023/06/29	2.8	22.22	0	0.00	22.15	2.8	10,317	0.03%
2023/06/28	18.8	22.16	0	0.00	22.15	18.8	10,277	0.18%
2023/06/27	6.1	22.22	6	22.20	22.20	0.1	10,251	0.00%
2023/06/26	4.2	22.25	15	22.29	22.25	-10.8	10,263	-0.11%
2023/06/21	0.5	22.31	0	0.00	22.35	0.5	10,281	0.00%
2023/06/20	3.4	22.26	6.2	22.20	22.25	-2.8	10,383	-0.03%
2023/06/19	2	22.22	7	22.25	22.35	-5	10,418	-0.05%
2023/06/16	2.8	22.29	10	22.35	22.20	-7.1	10,438	-0.07%
2023/06/15	4.4	22.35	0.6	22.46	22.40	3.9	10,337	0.04%
2023/06/14	0.6	22.40	0.1	22.45	22.45	0.5	10,473	0.00%
2023/06/13	19.3	22.29	13	22.39	22.45	6.2	10,744	0.06%
2023/06/12	23.5	22.27	37	22.32	22.30	-13.5	10,905	-0.12%
2023/06/09	1.2	22.30	0	0.00	22.25	1.2	11,120	0.01%
2023/06/08	13.2	22.28	0.8	22.38	22.35	12.4	11,180	0.11%
2023/06/07	4.7	22.32	8	22.35	22.40	-3.3	11,297	-0.03%
2023/06/06	6.6	22.45	15	22.50	22.35	-8.4	11,312	-0.07%
2023/06/05	2	22.40	3	22.38	22.40	-1	11,368	-0.01%
2023/06/02	1.2	22.21	10.8	22.35	22.30	-9.6	11,361	-0.08%
2023/06/01	5.1	22.29	14	22.30	22.20	-8.9	11,280	-0.08%
2023/05/31	5.5	22.25	0.6	22.30	22.25	4.9	11,234	0.04%
2023/05/30	7.4	22.29	3	22.25	22.25	4.4	10,021	0.04%
2023/05/29	14.5	22.26	27	22.25	22.20	-12.5	10,002	-0.12%
2023/05/26	5.8	22.27	1.2	22.29	22.25	4.6	9,945	0.05%
2023/05/25	8.4	22.36	2	22.35	22.30	6.4	9,922	0.06%
2023/05/24	1.1	22.55	3.1	22.60	22.55	-2.1	9,900	-0.02%
2023/05/23	0.7	22.62	8.4	22.68	22.65	-7.7	9,887	-0.08%
2023/05/22	6.7	22.69	2.4	22.70	22.65	4.3	9,796	0.04%
2023/05/19	6.3	22.57	13.4	22.58	22.75	-7.1	9,738	-0.07%
2023/05/18	2.6	22.48	17.5	22.48	22.55	-14.9	9,576	-0.16%
2023/05/17	2	22.30	42.9	22.29	22.35	-40.9	9,499	-0.43%
2023/05/16	41.1	22.01	30	22.04	22.10	11.1	9,301	0.12%
2023/05/15	11.8	21.79	3	21.92	21.95	8.8	9,289	0.09%
2023/05/12	20.2	21.95	1.7	22.07	21.90	18.5	9,310	0.20%
2023/05/11	9.4	22.11	12.5	22.13	22.10	-3.1	9,303	-0.03%
2023/05/10	21	22.10	21.2	22.13	22.20	-0.2	9,272	0.00%
2023/05/09	14.7	22.00	21.7	22.00	22.05	-6.9	9,211	-0.08%
2023/05/08	31.6	21.98	32.2	21.95	22.00	-0.6	9,272	-0.01%
2023/05/05	9.5	21.97	48	22.00	22.00	-38.6	9,200	-0.42%
2023/05/04	28.4	21.95	46.7	21.93	21.95	-18.3	9,216	-0.20%
2023/05/03	4.5	21.86	2	21.85	21.85	2.5	9,195	0.03%
2023/05/02	27.4	21.85	21.9	21.85	21.90	5.5	9,429	0.06%
2023/04/28	203.7	21.87	66.4	21.93	21.90	137.3	9,633	1.42%	大買/鉅額交易
2023/04/27	1.4	22.83	2	22.90	22.80	-0.6	8,832	-0.01%
2023/04/26	0.1	22.90	5.1	22.87	22.95	-5	8,896	-0.06%
2023/04/25	4.2	22.80	4	22.82	22.80	0.2	8,962	0.00%
2023/04/24	0.2	22.85	2	22.80	22.85	-1.8	9,083	-0.02%
2023/04/21	20.2	22.75	2	22.75	22.80	18.2	9,307	0.20%
2023/04/20	12.2	22.73	1	22.80	22.75	11.2	9,398	0.12%
2023/04/19	9	22.81	16.1	22.85	22.80	-7	9,707	-0.07%
2023/04/18	0.7	22.70	0	0.00	22.70	0.7	9,668	0.01%
2023/04/17	22.8	22.70	1	22.60	22.70	21.8	9,663	0.23%
2023/04/14	23.2	22.71	21.5	22.82	22.80	1.7	9,598	0.02%
2023/04/13	0.1	22.66	13.4	22.67	22.70	-13.4	9,682	-0.14%
2023/04/12	16.5	22.69	1.4	22.70	22.55	15.1	9,657	0.16%
2023/04/11	15.2	22.59	7.1	22.60	22.65	8.1	9,705	0.08%
2023/04/10	1	22.45	1	22.50	22.50	0	9,680	0.00%
2023/04/07	3	22.45	2	22.40	22.45	1	9,662	0.01%
2023/04/06	1.1	22.49	13.2	22.43	22.50	-12.1	9,663	-0.13%
2023/03/31	3	22.35	1	22.40	22.35	2	9,602	0.02%
2023/03/30	25.3	22.17	3.2	22.17	22.20	22.1	9,499	0.23%
2023/03/29	1.2	22.22	7.1	22.29	22.30	-5.9	9,525	-0.06%
2023/03/28	0.1	22.24	0	22.15	22.15	0.1	9,641	0.00%
2023/03/27	3.7	22.09	0.9	22.15	22.10	2.8	9,761	0.03%
2023/03/24	34.5	21.91	18	22.00	22.10	16.5	9,921	0.17%
2023/03/23	18.1	21.94	7	22.01	22.05	11.1	9,859	0.11%
2023/03/22	8.2	21.96	0	0.00	22.05	8.2	9,783	0.08%
2023/03/21	10.2	21.69	4	21.80	21.75	6.2	9,835	0.06%
2023/03/20	11.3	21.42	5	21.40	21.45	6.3	9,787	0.06%
2023/03/17	35.5	21.58	20.2	21.65	21.65	15.2	9,778	0.16%
2023/03/16	46.8	21.58	9.2	21.60	21.55	37.6	9,654	0.39%
2023/03/15	58	22.07	0	22.25	21.95	58	9,537	0.61%
2023/03/14	61	22.19	0.2	22.25	22.15	60.8	9,431	0.64%
2023/03/13	19.1	22.40	74	22.40	22.50	-54.9	9,221	-0.60%
2023/03/10	24.9	22.62	1.2	22.66	22.60	23.7	9,132	0.26%
2023/03/09	18.9	22.80	1.1	22.85	22.80	17.8	9,110	0.20%
2023/03/08	8.4	22.88	0.7	22.95	22.90	7.7	9,380	0.08%
2023/03/07	10	23.00	6	22.97	23.05	4	9,353	0.04%
2023/03/06	2	22.92	2.2	23.00	22.90	-0.1	9,487	0.00%
2023/03/03	1.2	22.75	0.6	22.84	22.75	0.6	9,570	0.01%
2023/03/02	39.2	22.73	7.4	22.83	22.75	31.8	9,626	0.33%
2023/03/01	12.2	22.82	2	22.90	22.85	10.2	9,629	0.11%
2023/02/24	2.2	22.91	2	22.85	22.85	0.2	9,437	0.00%
2023/02/23	8.3	22.96	6	23.03	22.95	2.3	9,392	0.02%
2023/02/22	2.2	22.80	8	22.85	22.95	-5.8	9,382	-0.06%
2023/02/21	2.6	22.82	0	0.00	22.85	2.6	9,365	0.03%
2023/02/20	10.7	22.93	3.2	23.00	23.00	7.6	9,470	0.08%
2023/02/17	2	22.88	14	22.90	22.90	-12	9,558	-0.13%
2023/02/16	1	22.85	1	22.90	22.80	0	9,756	0.00%
2023/02/15	29.9	22.76	0.3	23.00	22.75	29.6	9,975	0.30%
2023/02/14	1.1	22.90	9.2	22.97	23.00	-8.1	9,927	-0.08%
2023/02/13	53.3	22.63	2	22.83	22.75	51.3	9,939	0.52%
2023/02/10	1.4	22.69	4.2	22.69	22.70	-2.8	9,897	-0.03%
2023/02/09	11.6	22.56	4	22.60	22.55	7.6	9,857	0.08%
2023/02/08	13.1	22.64	0.5	22.70	22.60	12.6	9,868	0.13%
2023/02/07	6.5	22.62	1.4	22.71	22.60	5.1	9,878	0.05%
2023/02/06	10.4	22.64	0.3	22.75	22.60	10.1	9,844	0.10%
2023/02/03	5.2	22.78	0	0.00	22.75	5.2	9,790	0.05%
2023/02/02	17.3	22.78	9.7	22.85	22.80	7.6	9,861	0.08%
2023/02/01	13	22.85	3.1	22.80	22.90	9.9	9,863	0.10%
2023/01/31	20	23.00	1.1	23.11	22.75	18.9	9,935	0.19%
2023/01/30	10.1	23.01	4.2	23.31	23.40	5.9	9,757	0.06%
2023/01/17	7.2	23.05	2	23.05	22.95	5.2	9,472	0.06%
2023/01/16	2.5	23.02	11	23.12	23.20	-8.5	9,417	-0.09%
2023/01/13	3.6	22.82	0.2	23.05	22.80	3.4	9,417	0.04%
2023/01/12	9	22.89	0.2	22.95	22.85	8.9	9,548	0.09%
2023/01/11	12.5	23.36	35.1	23.34	23.20	-22.6	9,506	-0.24%
2023/01/10	0	0.00	18.3	23.32	23.50	-18.3	9,402	-0.19%
2023/01/09	5.1	23.15	36.6	23.22	23.40	-31.5	9,458	-0.33%
2023/01/06	0.9	22.75	4.4	22.77	22.80	-3.5	9,312	-0.04%
2023/01/05	0	0.00	4.7	22.76	22.65	-4.7	9,545	-0.05%
2023/01/04	2.2	22.58	5	22.65	22.65	-2.8	9,605	-0.03%
2023/01/03	1	22.25	5.5	22.66	22.70	-4.5	9,796	-0.05%
2022/12/30	0	22.35	8	22.49	22.45	-8	9,725	-0.08%
2022/12/29	1.1	22.21	2.7	22.34	22.30	-1.6	9,801	-0.02%
2022/12/28	0	22.60	0	0.00	22.45	0	9,787	0.00%
2022/12/27	3	22.65	2	22.70	22.70	1	9,878	0.01%
2022/12/26	2	22.50	5	22.60	22.60	-3	10,009	-0.03%
2022/12/23	2.1	22.55	2	22.60	22.50	0.1	10,149	0.00%
2022/12/22	0.1	22.70	1	22.70	22.75	-0.9	10,289	-0.01%
2022/12/21	1.1	22.65	20	22.80	22.65	-18.9	10,575	-0.18%
2022/12/20	3.1	22.65	16	22.77	22.80	-12.9	10,693	-0.12%
2022/12/19	0.1	22.55	0	0.00	22.85	0.1	10,666	0.00%
2022/12/16	2.4	22.55	1	22.65	22.65	1.4	10,580	0.01%
2022/12/15	0.2	22.60	3	22.70	22.70	-2.8	10,575	-0.03%
2022/12/14	0	0.00	28.2	22.68	22.70	-28.2	10,663	-0.26%
2022/12/13	25.8	22.40	0	0.00	22.35	25.8	10,604	0.24%
2022/12/12	1.1	22.50	13.7	22.46	22.70	-12.6	10,535	-0.12%
2022/12/09	0.1	22.45	4.3	22.60	22.65	-4.2	10,887	-0.04%
2022/12/08	0.2	22.54	1	22.45	22.55	-0.8	10,891	-0.01%
2022/12/07	0	0.00	7	22.44	22.60	-7	10,969	-0.06%
2022/12/06	1.3	22.16	0.5	22.25	22.05	0.7	10,870	0.01%
2022/12/05	6.7	22.31	1.1	22.40	22.25	5.5	10,831	0.05%
2022/12/02	3.6	22.56	27.7	22.59	22.40	-24.1	10,830	-0.22%
2022/12/01	4.4	22.68	9.5	22.76	22.80	-5.1	10,914	-0.05%
2022/11/30	1.1	22.54	3.9	22.59	22.70	-2.8	10,886	-0.03%
2022/11/29	1	22.15	0.2	22.30	22.35	0.8	10,564	0.01%
2022/11/28	4.6	21.90	0	0.00	22.05	4.6	10,557	0.04%
2022/11/25	3.2	22.20	1	22.25	22.25	2.2	10,528	0.02%
2022/11/24	0.9	22.24	5.6	22.21	22.35	-4.7	10,496	-0.04%
2022/11/23	1.1	21.96	1.1	22.20	22.00	0	10,513	0.00%
2022/11/22	1.1	21.76	3.6	21.90	21.95	-2.5	10,544	-0.02%
2022/11/21	0.3	21.64	11.4	21.66	21.80	-11.1	10,534	-0.11%
2022/11/18	9.8	21.73	0	0.00	21.70	9.8	10,464	0.09%
2022/11/17	6.3	21.92	0	0.00	21.95	6.3	10,427	0.06%
2022/11/16	0.3	22.23	0.1	22.15	22.05	0.2	10,485	0.00%
2022/11/15	0.1	22.26	1	22.20	22.35	-0.9	10,420	-0.01%
2022/11/14	6.2	22.20	13.4	22.35	22.25	-7.2	10,356	-0.07%
2022/11/11	0.1	22.08	20.6	22.10	22.25	-20.4	10,158	-0.20%
2022/11/10	1.3	21.75	2	21.70	21.60	-0.7	10,015	-0.01%
2022/11/09	3	21.67	11	21.79	21.85	-8.1	10,054	-0.08%
2022/11/08	0.3	21.58	13.4	21.51	21.60	-13.1	10,101	-0.13%
2022/11/07	7.1	21.27	4.1	21.30	21.40	3.1	10,256	0.03%
2022/11/04	1.3	20.71	4.2	21.08	21.30	-2.9	10,652	-0.03%
2022/11/03	7.3	20.87	0	0.00	20.85	7.3	11,339	0.06%
2022/11/02	8.6	21.17	0	0.00	21.10	8.6	11,642	0.07%
2022/11/01	1.1	21.06	0	0.00	21.40	1.1	11,798	0.01%
2022/10/31	5	21.17	21	21.20	21.05	-16	11,907	-0.13%
2022/10/28	4.3	21.08	3.1	20.96	21.05	1.1	11,889	0.01%
2022/10/27	5.2	21.23	4	21.30	21.15	1.2	11,929	0.01%
2022/10/26	5	21.30	6.3	21.28	21.20	-1.3	11,905	-0.01%
2022/10/25	0.4	20.90	16.2	21.01	21.10	-15.8	11,906	-0.13%
2022/10/24	1.4	20.82	5	20.97	20.80	-3.6	11,924	-0.03%
2022/10/21	2.4	20.63	28	20.59	20.80	-25.6	11,941	-0.21%
2022/10/20	12.4	20.03	17.8	20.08	20.40	-5.4	11,971	-0.04%
2022/10/19	29.7	20.42	1.1	20.45	20.30	28.6	11,752	0.24%
2022/10/18	9.4	20.47	14	20.44	20.55	-4.6	11,730	-0.04%
2022/10/17	19.2	20.46	1.2	20.49	20.45	18	11,714	0.15%
2022/10/14	10.3	20.86	0.5	21.00	20.80	9.8	11,648	0.08%
2022/10/13	44	21.11	20.2	21.15	20.80	23.7	11,588	0.20%
2022/10/12	2.7	21.58	16.2	21.70	21.60	-13.5	11,377	-0.12%
2022/10/11	33.2	21.50	4	21.65	21.50	29.2	11,351	0.26%
2022/10/07	4	22.06	0.5	22.20	22.00	3.5	11,329	0.03%
2022/10/06	0.7	22.21	3	22.25	22.30	-2.3	11,316	-0.02%
2022/10/05	11.1	22.28	1.2	22.38	22.10	9.9	11,381	0.09%
2022/10/04	6.7	22.04	3	22.20	22.25	3.7	11,423	0.03%
2022/10/03	4.7	22.04	2.7	22.08	22.05	2	11,352	0.02%
2022/09/30	21.8	22.31	1	22.25	22.25	20.8	11,278	0.18%
2022/09/29	3.1	22.32	4.8	22.46	22.50	-1.7	11,213	-0.02%
2022/09/28	6.3	22.36	8	22.34	22.45	-1.7	11,165	-0.02%
2022/09/27	6.6	22.45	3.1	22.46	22.50	3.5	10,951	0.03%
2022/09/26	6.5	22.54	3.7	22.60	22.55	2.8	10,916	0.03%
2022/09/23	2.4	22.81	2	22.90	22.80	0.4	10,906	0.00%
2022/09/22	37.1	22.80	8.9	22.87	22.80	28.1	10,989	0.26%
2022/09/21	3	23.02	4	23.05	23.05	-1	10,889	-0.01%
2022/09/20	1.8	23.13	1	23.15	23.15	0.8	10,823	0.01%
2022/09/19	2.1	23.20	115.3	23.17	23.10	-113.2	10,861	-1.04%	大賣/鉅額交易
2022/09/16	4.4	22.99	49.8	23.23	23.40	-45.5	10,897	-0.42%
2022/09/15	2.1	23.05	4.4	23.07	23.10	-2.4	10,618	-0.02%
2022/09/14	13	22.92	1	23.00	22.90	12	10,586	0.11%
2022/09/13	2.8	23.25	18.1	23.31	23.20	-15.3	10,705	-0.14%
2022/09/12	0	0.00	7.3	23.09	23.25	-7.3	10,856	-0.07%
2022/09/08	3.7	22.87	17.9	22.99	23.00	-14.2	10,992	-0.13%
2022/09/07	10.1	22.87	2	22.85	22.80	8.1	11,111	0.07%
2022/09/06	2.6	23.00	15.2	23.09	23.20	-12.6	11,126	-0.11%
2022/09/05	0.2	22.87	0	0.00	22.95	0.2	11,106	0.00%
2022/09/02	8.5	22.79	0	0.00	22.75	8.5	11,255	0.08%
2022/09/01	6.3	22.83	1	22.90	22.85	5.3	11,220	0.05%
2022/08/31	1	23.25	3.2	23.08	23.25	-2.2	11,099	-0.02%
2022/08/30	6.2	22.95	0	0.00	23.00	6.2	11,025	0.06%
2022/08/29	7.2	22.92	10.6	22.94	22.95	-3.4	10,973	-0.03%
2022/08/26	0.2	23.20	232	23.15	23.20	-231.8	10,937	-2.12%	大賣/鉅額交易
2022/08/25	1	23.15	1	23.10	23.15	0	10,978	0.00%
2022/08/24	2.1	22.85	3	22.88	22.85	-0.9	11,046	-0.01%
2022/08/23	14.8	22.93	5	22.90	22.90	9.8	11,387	0.09%
2022/08/22	7.8	23.14	1	23.10	23.20	6.8	11,472	0.06%
2022/08/19	0.1	23.40	1	23.35	23.35	-0.9	11,564	-0.01%
2022/08/18	6.2	23.45	4.7	23.46	23.45	1.5	11,625	0.01%
2022/08/17	10.7	23.51	0	0.00	23.60	10.7	11,800	0.09%
2022/08/16	1	23.55	3.5	23.51	23.55	-2.5	11,829	-0.02%
2022/08/15	7.4	23.60	13	23.55	23.60	-5.6	11,918	-0.05%
2022/08/12	10.8	23.53	82.4	23.52	23.60	-71.6	12,000	-0.60%
2022/08/11	21.2	23.24	22	23.24	23.40	-0.9	12,096	-0.01%
2022/08/10	88.7	24.26	17.9	24.25	24.35	70.8	11,935	0.59%
2022/08/09	50.5	23.82	24.4	23.77	23.90	26.1	11,262	0.23%
2022/08/08	1.8	23.34	40.6	23.45	23.50	-38.8	11,028	-0.35%
2022/08/05	2.2	23.29	57.3	23.21	23.30	-55	11,019	-0.50%
2022/08/04	11	22.99	5	23.00	22.95	6	11,111	0.05%
2022/08/03	18.1	22.97	14.1	22.94	23.00	4	11,125	0.04%
2022/08/02	10.3	22.97	1	23.10	23.10	9.3	11,197	0.08%
2022/08/01	6.8	23.03	20	23.25	23.25	-13.2	11,344	-0.12%
2022/07/29	19.7	23.03	0.7	23.13	23.10	19	11,403	0.17%
2022/07/28	0.2	23.13	3.4	23.02	23.05	-3.2	11,334	-0.03%
2022/07/27	5.9	22.78	9.2	22.54	22.80	-3.3	11,227	-0.03%
2022/07/26	6	22.28	0	0.00	22.35	6	11,148	0.05%
2022/07/25	51.1	22.25	1	22.30	22.35	50.1	11,188	0.45%
2022/07/22	59.1	22.10	9.7	22.19	22.15	49.3	11,362	0.43%
2022/07/21	0	22.00	8	22.00	22.10	-8	11,500	-0.07%
2022/07/20	12.3	21.89	0.2	22.25	21.70	12.1	11,645	0.10%
2022/07/19	3.1	21.75	3.7	21.85	21.75	-0.6	11,751	-0.01%
2022/07/18	10	21.64	8	21.68	21.75	2	11,891	0.02%
2022/07/15	23.4	21.53	5	21.46	21.45	18.4	12,051	0.15%
2022/07/14	10.5	21.91	0	0.00	21.95	10.5	11,957	0.09%
2022/07/13	7.5	21.91	8.9	21.93	22.00	-1.4	12,006	-0.01%
2022/07/12	12.1	21.41	2.2	21.41	21.40	9.9	12,138	0.08%
2022/07/11	9.3	21.97	8	21.97	21.85	1.3	12,138	0.01%
2022/07/08	6.1	22.15	2	22.10	22.15	4.1	12,347	0.03%
2022/07/07	5.1	21.98	1.5	22.07	22.10	3.6	12,433	0.03%
2022/07/06	4.3	22.17	30.3	22.20	22.10	-26	12,479	-0.21%
2022/07/05	0.1	22.70	1.4	22.69	22.65	-1.3	12,597	-0.01%
2022/07/04	2.8	22.36	0.1	22.60	22.40	2.7	12,655	0.02%
2022/07/01	11.4	22.33	5	22.40	22.40	6.4	12,965	0.05%
2022/06/30	4.6	22.61	0.1	22.80	22.60	4.5	13,150	0.03%
2022/06/29	2.3	22.96	50.1	22.95	23.00	-47.8	13,125	-0.36%
2022/06/28	1	23.05	1	23.05	23.20	0	13,306	0.00%
2022/06/27	2	23.15	8.1	23.34	23.15	-6.1	13,520	-0.05%
2022/06/24	0.2	23.10	2.2	23.24	23.15	-2	13,498	-0.01%
2022/06/23	0.3	22.95	5	23.10	22.95	-4.8	13,480	-0.04%
2022/06/22	2.1	22.71	9	22.96	22.85	-6.9	13,471	-0.05%
2022/06/21	0.1	22.90	18	22.97	23.05	-17.9	13,560	-0.13%
2022/06/20	16.1	22.30	0.1	22.35	22.25	16	13,523	0.12%
2022/06/17	7.2	22.64	0.1	22.65	22.65	7.2	13,356	0.05%
2022/06/16	0.5	23.01	3.1	23.05	22.90	-2.6	13,196	-0.02%
2022/06/15	0.6	23.16	0.3	23.00	23.05	0.3	13,302	0.00%
2022/06/14	2.2	22.76	1	22.70	23.05	1.2	13,482	0.01%
2022/06/13	12.4	22.71	0	0.00	22.75	12.4	13,591	0.09%
2022/06/10	10	23.18	1	23.20	23.20	9	13,495	0.07%
2022/06/09	1	23.35	3	23.35	23.45	-2	13,551	-0.01%
2022/06/08	0.2	23.40	0.1	23.55	23.45	0.1	13,584	0.00%
2022/06/07	3.2	23.33	3	23.30	23.25	0.2	13,725	0.00%
2022/06/06	6	23.45	9.3	23.55	23.50	-3.3	13,886	-0.02%
2022/06/02	6	23.35	1	23.45	23.45	5	14,224	0.04%
2022/06/01	6.3	23.54	3	23.63	23.45	3.2	14,595	0.02%
2022/05/31	1	23.75	4.1	23.78	23.80	-3.1	14,638	-0.02%
2022/05/30	6.5	23.94	12.5	23.91	23.95	-6	14,318	-0.04%
2022/05/27	1.7	23.51	16.7	23.52	23.60	-15	14,332	-0.10%
2022/05/26	3.4	23.17	1.9	23.17	23.15	1.5	14,417	0.01%
2022/05/25	0.2	23.15	2	23.30	23.20	-1.8	14,590	-0.01%
2022/05/24	2.5	22.99	10.1	23.02	22.90	-7.6	14,713	-0.05%
2022/05/23	12.1	22.46	26	22.86	22.85	-13.9	14,608	-0.10%
2022/05/20	4.4	22.61	16	22.63	22.70	-11.7	14,686	-0.08%
2022/05/19	15.2	22.32	20	22.39	22.40	-4.8	14,552	-0.03%
2022/05/18	10.2	22.89	8.4	22.57	22.90	1.8	14,313	0.01%
2022/05/17	6.7	21.95	0.3	22.00	22.00	6.4	14,125	0.05%
2022/05/16	18.6	21.76	7.1	21.72	21.90	11.5	14,122	0.08%
2022/05/13	6.8	21.88	5	21.88	21.90	1.8	14,073	0.01%
2022/05/12	28.3	21.90	1.6	21.87	21.80	26.7	14,082	0.19%
2022/05/11	9.3	22.24	15	22.23	22.35	-5.7	13,909	-0.04%
2022/05/10	25.2	22.30	5	22.13	22.35	20.2	13,929	0.15%
2022/05/09	28.7	22.32	29.4	22.39	22.20	-0.6	14,031	0.00%
2022/05/06	13.5	22.73	12.1	22.79	22.85	1.4	14,106	0.01%
2022/05/05	34.7	23.31	0	0.00	23.15	34.7	14,232	0.24%
2022/05/04	3.2	23.44	0.2	23.50	23.40	3	14,222	0.02%
2022/05/03	14.8	23.51	7.1	23.60	23.45	7.7	14,444	0.05%
2022/04/29	8.4	23.64	21.1	23.71	23.75	-12.7	14,605	-0.09%
2022/04/28	19.2	23.29	6	23.43	23.50	13.2	14,821	0.09%
2022/04/27	37.7	23.61	74.1	23.61	23.45	-36.4	14,698	-0.25%
2022/04/26	28.7	23.71	29.3	23.74	23.85	-0.6	14,591	0.00%
2022/04/25	22.3	23.13	8	23.25	23.15	14.3	14,463	0.10%
2022/04/22	64.5	23.54	238.2	23.17	23.65	-173.7	14,406	-1.21%	大賣/鉅額交易
2022/04/21	21.6	23.40	2.6	23.53	23.40	19	14,478	0.13%
2022/04/20	10.2	23.65	1.1	23.56	23.90	9.1	14,506	0.06%
2022/04/19	3.5	23.68	12	23.81	23.60	-8.5	14,591	-0.06%
2022/04/18	59.7	23.70	32.8	23.56	23.55	26.8	14,840	0.18%
2022/04/15	14.3	24.21	18.2	24.13	24.25	-3.9	14,736	-0.03%
2022/04/14	21.5	24.51	10	24.88	24.40	11.5	14,804	0.08%
2022/04/13	10.6	25.00	51	25.03	25.10	-40.4	14,646	-0.28%
2022/04/12	6.2	24.93	11	24.83	24.90	-4.7	14,592	-0.03%
2022/04/11	12	25.32	28	25.14	25.05	-16	14,518	-0.11%
2022/04/08	0.2	25.02	17.3	25.00	25.10	-17.1	14,398	-0.12%
2022/04/07	36.7	24.99	68.7	24.94	24.60	-32	14,322	-0.22%
2022/04/06	48.9	25.04	11.4	24.81	25.20	37.5	13,996	0.27%
2022/04/01	21.1	24.12	3.2	24.33	24.40	17.9	13,831	0.13%
2022/03/31	15.5	24.37	20.4	24.38	24.35	-4.9	13,738	-0.04%
2022/03/30	1	23.70	25.7	23.81	23.90	-24.7	13,523	-0.18%
2022/03/29	11.7	23.50	4.1	23.53	23.45	7.6	13,300	0.06%
2022/03/28	14.4	23.38	3.3	23.39	23.60	11.2	13,273	0.08%
2022/03/25	19	23.55	6.1	23.54	23.65	12.9	13,233	0.10%
2022/03/24	7.2	23.72	6.4	23.78	23.80	0.8	13,237	0.01%
2022/03/23	14.2	23.59	44.3	23.67	23.80	-30.1	13,200	-0.23%
2022/03/22	2	23.20	7	23.21	23.35	-5	13,010	-0.04%
2022/03/21	11.7	23.25	0.5	23.34	23.25	11.2	13,015	0.09%
2022/03/18	19.9	23.25	21.9	23.23	23.30	-2	12,995	-0.02%
2022/03/17	4.1	23.12	11.5	23.15	23.15	-7.4	12,807	-0.06%
2022/03/16	7	22.77	25.4	22.67	22.90	-18.4	12,580	-0.15%
2022/03/15	3.3	22.38	3.5	22.41	22.50	-0.2	12,488	0.00%
2022/03/14	2	22.40	6.3	22.43	22.50	-4.3	12,499	-0.03%
2022/03/11	12	22.36	4.1	22.50	22.40	7.9	12,537	0.06%
2022/03/10	11	22.06	16	22.32	22.45	-5	12,579	-0.04%
2022/03/09	19.1	21.93	1.1	22.00	21.90	18	12,490	0.14%
2022/03/08	24.6	21.89	102.1	22.00	21.95	-77.6	12,340	-0.63%	大賣/
2022/03/07	28.7	22.03	25.7	22.10	22.10	3	12,050	0.02%
2022/03/04	4.5	22.57	49	22.62	22.70	-44.6	12,081	-0.37%
2022/03/03	6.1	22.76	8.4	22.72	22.75	-2.3	12,055	-0.02%
2022/03/02	8.4	22.75	51.9	22.68	22.85	-43.5	12,185	-0.36%
2022/03/01	1.1	22.46	2.5	22.53	22.55	-1.4	12,038	-0.01%
2022/02/25	27.2	22.06	13	22.05	22.10	14.2	11,805	0.12%
2022/02/24	59.1	22.26	6.8	22.26	22.25	52.3	11,547	0.45%
2022/02/23	11.3	22.62	1	22.65	22.65	10.3	11,253	0.09%
2022/02/22	12.2	22.60	3.2	22.54	22.65	9	11,348	0.08%
2022/02/21	6.3	22.73	0	0.00	22.85	6.3	11,268	0.06%
2022/02/18	13.2	22.91	14	22.94	22.85	-0.8	11,336	-0.01%
2022/02/17	7.6	22.98	51.6	23.05	23.00	-44	11,369	-0.39%
2022/02/16	4.3	22.94	5.7	22.90	22.90	-1.4	11,393	-0.01%
2022/02/15	11.3	22.85	16.1	22.85	22.80	-4.8	11,413	-0.04%
2022/02/14	91.4	22.84	7.7	22.82	22.85	83.7	11,401	0.73%
2022/02/11	13.8	23.12	9.3	23.11	23.20	4.5	11,318	0.04%
2022/02/10	7.1	23.06	53.6	23.10	23.20	-46.5	11,283	-0.41%
2022/02/09	21.4	23.04	8.3	23.05	23.10	13.1	11,214	0.12%
2022/02/08	29.8	22.78	36.8	22.69	22.85	-7.1	10,936	-0.06%
2022/02/07	60.1	22.08	23.2	22.13	22.25	36.9	10,705	0.35%
2022/01/26	2.9	21.89	105	21.85	21.85	-102.1	10,425	-0.98%	大賣/鉅額交易
2022/01/25	124.9	21.54	4.8	21.62	21.70	120.1	10,423	1.15%	大買/鉅額交易
2022/01/24	9.8	21.75	11.2	21.72	21.85	-1.4	10,230	-0.01%
2022/01/21	20.1	21.97	33.6	21.98	21.95	-13.5	10,129	-0.13%
2022/01/20	115.5	22.16	147.1	22.26	22.30	-31.6	9,839	-0.32%	大買/大賣/
2022/01/19	107.6	22.45	2.1	22.42	22.40	105.5	9,743	1.08%	大買/鉅額交易
2022/01/18	8.2	22.46	12.8	22.46	22.55	-4.6	9,734	-0.05%
2022/01/17	9.6	22.37	0.4	22.46	22.45	9.2	9,626	0.10%
2022/01/14	32.1	22.47	27	22.59	22.50	5.1	9,461	0.05%
2022/01/13	9.6	22.45	20.1	22.48	22.60	-10.5	9,286	-0.11%
2022/01/12	20.5	22.19	23.6	22.21	22.35	-3.1	9,075	-0.03%
2022/01/11	14.5	22.08	115.2	22.01	22.20	-100.7	8,965	-1.12%	大賣/
2022/01/10	4	21.75	415.4	21.80	22.00	-411.4	8,682	-4.74%	大賣/鉅額交易
2022/01/07	3	21.56	13	21.61	21.60	-10	8,566	-0.12%
2022/01/06	6.3	21.28	8.3	21.24	21.30	-2	8,414	-0.02%
2022/01/05	0	0.00	116.6	21.19	21.20	-116.6	8,343	-1.40%	大賣/鉅額交易
2022/01/04	6.2	21.01	0.3	21.11	21.10	5.9	8,421	0.07%
2022/01/03	14.2	21.09	16.2	21.16	21.05	-2.1	8,416	-0.02%
2021/12/30	29.3	21.23	8.3	21.22	21.20	21	8,390	0.25%
2021/12/29	56.4	21.16	14.5	21.21	21.25	41.9	8,526	0.49%
2021/12/28	3.1	21.06	29.2	21.06	21.15	-26.2	8,505	-0.31%
2021/12/27	3.2	20.92	0.3	20.97	20.95	2.8	8,505	0.03%
2021/12/24	5	20.90	2.2	20.95	20.95	2.8	8,742	0.03%
2021/12/23	2	20.85	0	0.00	20.95	2	8,790	0.02%
2021/12/22	16.5	20.84	5	20.80	20.85	11.5	8,956	0.13%
2021/12/21	0	0.00	2.1	20.92	20.90	-2.1	9,031	-0.02%
2021/12/20	22.8	20.81	0.5	20.85	20.80	22.3	9,052	0.25%
2021/12/17	0	20.90	10.3	20.95	21.00	-10.3	9,043	-0.11%
2021/12/16	2.7	20.82	7	20.85	20.80	-4.3	9,053	-0.05%
2021/12/15	61	20.81	0	0.00	20.80	61	9,468	0.64%
2021/12/14	14.2	20.92	2	20.90	20.95	12.2	9,842	0.12%
2021/12/13	25.6	21.09	1.4	21.07	21.05	24.2	10,125	0.24%
2021/12/10	0.4	21.03	4.1	21.02	21.00	-3.7	10,328	-0.04%
2021/12/09	18	20.91	12	21.00	21.00	6	10,456	0.06%
2021/12/08	1	20.80	8.2	20.86	20.90	-7.2	10,635	-0.07%
2021/12/07	4.2	20.76	15.1	20.70	20.80	-10.9	10,683	-0.10%
2021/12/06	2	20.75	100.2	20.80	20.70	-98.2	10,698	-0.92%
2021/12/03	6	20.67	1.3	20.61	20.60	4.8	10,788	0.04%
2021/12/02	12.5	20.48	3	20.57	20.55	9.5	10,753	0.09%
2021/12/01	12	20.45	15.6	20.53	20.60	-3.6	10,836	-0.03%
2021/11/30	17.4	20.31	0.3	20.35	20.20	17.1	10,988	0.16%
2021/11/29	11.1	20.42	9.6	20.49	20.45	1.5	10,680	0.01%
2021/11/26	57.3	20.66	13	20.56	20.55	44.3	10,784	0.41%
2021/11/25	6.3	20.78	4.4	20.79	20.85	2	10,914	0.02%
2021/11/24	4.5	20.82	35.4	20.85	20.80	-30.9	11,235	-0.28%
2021/11/23	1.7	20.79	6.2	20.79	20.75	-4.5	11,761	-0.04%
2021/11/22	6.6	20.89	1.1	20.90	20.90	5.5	12,009	0.05%
2021/11/19	30.5	20.95	8.7	21.18	20.95	21.8	12,108	0.18%
2021/11/18	21.6	21.27	60.5	21.24	21.20	-38.9	12,194	-0.32%
2021/11/17	125	21.01	11.3	21.04	21.10	113.7	12,132	0.94%	大買/鉅額交易
2021/11/16	50	20.85	3.8	20.91	20.95	46.2	12,146	0.38%
2021/11/15	0.1	20.90	7.1	20.92	20.90	-6.9	12,319	-0.06%
2021/11/12	2.1	20.73	14.1	20.71	20.75	-12	12,284	-0.10%
2021/11/11	70	20.55	5.1	20.63	20.50	64.9	12,409	0.52%
2021/11/10	2	20.58	3.1	20.50	20.60	-1.1	12,565	-0.01%
2021/11/09	8	20.44	6.7	20.43	20.45	1.3	12,575	0.01%
2021/11/08	3.1	20.43	0	0.00	20.40	3.1	12,673	0.02%
2021/11/05	3.1	20.33	2.3	20.31	20.35	0.8	12,833	0.01%
2021/11/04	14.1	20.34	2	20.39	20.30	12.1	12,860	0.09%
2021/11/03	12.3	20.35	0.4	20.43	20.40	11.9	12,953	0.09%
2021/11/02	8.7	20.38	13.2	20.38	20.45	-4.5	13,079	-0.03%
2021/11/01	12.9	20.33	3	20.35	20.35	9.9	13,153	0.08%
2021/10/29	4	20.35	1.3	20.32	20.35	2.7	13,166	0.02%
2021/10/28	4	20.35	0.5	20.40	20.40	3.5	13,083	0.03%
2021/10/27	9.3	20.40	1.8	20.42	20.35	7.5	13,141	0.06%
2021/10/26	1.3	20.36	2.6	20.41	20.50	-1.3	13,242	-0.01%
2021/10/25	1.3	20.35	11.5	20.34	20.35	-10.2	13,196	-0.08%
2021/10/22	12	20.35	1.3	20.36	20.30	10.7	13,305	0.08%
2021/10/21	3.7	20.36	6.7	20.40	20.35	-3.1	13,380	-0.02%
2021/10/20	2.1	20.30	9.4	20.30	20.35	-7.3	13,479	-0.05%
2021/10/19	17	20.27	5.5	20.30	20.25	11.5	13,555	0.08%
2021/10/18	11.5	20.28	7.1	20.30	20.30	4.5	13,762	0.03%
2021/10/15	14.9	20.15	3.6	20.20	20.20	11.3	13,910	0.08%
2021/10/14	8.6	20.11	2.1	20.15	20.05	6.5	13,957	0.05%
2021/10/13	0.1	20.20	26	20.10	20.10	-25.9	14,078	-0.18%
2021/10/12	17.3	20.03	1.3	20.06	20.10	16	14,197	0.11%
2021/10/08	4.1	20.28	15.3	20.24	20.15	-11.3	14,142	-0.08%
2021/10/07	1.4	20.31	22	20.32	20.30	-20.6	14,243	-0.14%
2021/10/06	11.6	20.05	22.1	20.17	20.20	-10.5	14,303	-0.07%
2021/10/05	8.2	20.10	3	20.18	20.10	5.2	14,382	0.04%
2021/10/04	3.4	20.12	109.4	20.24	20.20	-106	14,455	-0.73%	大賣/鉅額交易
2021/10/01	27.5	20.16	37	20.19	20.25	-9.5	14,398	-0.07%
2021/09/30	7.2	20.39	5	20.30	20.40	2.2	14,205	0.02%
2021/09/29	13	20.21	17	20.26	20.35	-4	14,165	-0.03%
2021/09/28	9.1	20.42	0	0.00	20.45	9.1	14,079	0.06%
2021/09/27	6	20.51	3.3	20.57	20.55	2.7	14,037	0.02%
2021/09/24	4.2	20.53	12.2	20.66	20.55	-8	14,010	-0.06%
2021/09/23	4.2	20.31	6	20.38	20.45	-1.8	13,983	-0.01%
2021/09/22	64.4	20.08	61	20.19	20.15	3.4	13,981	0.02%
2021/09/17	32.6	20.54	25.6	20.69	20.50	7	13,614	0.05%
2021/09/16	10.7	20.53	24	20.51	20.55	-13.3	13,223	-0.10%
2021/09/15	15.3	21.10	23.1	21.12	21.10	-7.8	12,919	-0.06%
2021/09/14	44.1	21.10	24.6	21.13	21.15	19.6	12,725	0.15%
2021/09/13	54.1	21.05	22.6	21.03	21.05	31.6	12,555	0.25%
2021/09/10	1.1	20.94	16	20.98	20.95	-14.9	12,417	-0.12%
2021/09/09	5	20.84	7	20.85	20.80	-2	12,590	-0.02%
2021/09/08	1.4	20.89	49.4	20.90	20.90	-48	12,510	-0.38%
2021/09/07	3.6	20.86	33	20.85	20.90	-29.4	12,485	-0.24%
2021/09/06	3.3	20.95	39.7	20.96	20.95	-36.4	12,482	-0.29%
2021/09/03	16.3	20.87	96.1	20.83	20.95	-79.8	12,341	-0.65%
2021/09/02	50.1	20.55	4.7	20.61	20.65	45.5	12,183	0.37%
2021/09/01	15.3	20.67	107	20.70	20.60	-91.7	12,052	-0.76%	大賣/
2021/08/31	26	20.70	37.6	20.67	20.90	-11.6	11,840	-0.10%
2021/08/30	28	20.52	36.1	20.56	20.70	-8.1	11,577	-0.07%
2021/08/27	4	20.35	170.4	20.29	20.45	-166.4	11,224	-1.48%	大賣/鉅額交易
2021/08/26	52.2	19.85	20.2	19.94	19.95	32.1	10,698	0.30%
2021/08/25	0.1	19.80	9.2	19.83	19.90	-9.1	10,523	-0.09%
2021/08/24	2	19.63	44.2	19.77	19.80	-42.2	10,427	-0.40%
2021/08/23	52.1	19.50	5.2	19.56	19.50	46.9	10,279	0.46%
2021/08/20	1.1	19.54	15	19.56	19.60	-13.9	10,324	-0.14%
2021/08/19	16.2	19.51	26.9	19.63	19.50	-10.7	10,540	-0.10%
2021/08/18	2.4	19.66	7.4	19.69	19.75	-5	10,374	-0.05%
2021/08/17	1.2	19.57	15.1	19.66	19.75	-13.9	10,361	-0.13%
2021/08/16	7.2	19.53	9.9	19.57	19.60	-2.8	10,193	-0.03%
2021/08/13	3.2	19.67	4	19.69	19.70	-0.8	10,051	-0.01%
2021/08/12	3	19.73	26.3	19.78	19.80	-23.3	10,022	-0.23%
2021/08/11	3	19.73	154	19.78	19.80	-151	9,922	-1.52%	大賣/鉅額交易
2021/08/10	13.3	19.60	21.9	19.67	19.65	-8.5	9,839	-0.09%
2021/08/09	16.3	19.54	28.3	19.66	19.75	-12	10,120	-0.12%
2021/08/06	6	19.57	10	19.65	19.70	-4	10,091	-0.04%
2021/08/05	1	19.65	6.7	19.62	19.70	-5.7	10,269	-0.06%
2021/08/04	106.4	19.48	12	19.51	19.55	94.4	10,852	0.87%	大買/
2021/08/03	1	19.40	11	19.45	19.50	-10	11,048	-0.09%
2021/08/02	0.1	19.35	44.3	19.48	19.50	-44.3	11,217	-0.39%
2021/07/30	13	19.35	1.1	19.44	19.30	11.9	11,201	0.11%
2021/07/29	1.2	19.31	14.7	19.39	19.45	-13.5	11,192	-0.12%
2021/07/28	11.4	19.23	5.8	19.23	19.35	5.6	11,299	0.05%
2021/07/27	4.2	19.32	14.2	19.37	19.40	-10.1	11,570	-0.09%
2021/07/26	65.3	19.42	5.5	19.48	19.35	59.8	11,866	0.50%
2021/07/23	56.3	19.50	44.6	19.45	19.45	11.7	11,931	0.10%
2021/07/22	5.6	19.35	35.2	19.33	19.45	-29.6	12,126	-0.24%
2021/07/21	7	19.06	44.2	19.16	19.15	-37.2	12,493	-0.30%
2021/07/20	42.3	19.04	91.4	19.12	19.05	-49.2	12,603	-0.39%
2021/07/19	5.1	19.16	59.6	19.15	19.20	-54.6	12,564	-0.43%
2021/07/16	6.4	19.06	49.5	19.05	19.10	-43.1	12,609	-0.34%
2021/07/15	18.2	18.93	4	18.96	19.00	14.2	12,598	0.11%
2021/07/14	58.3	18.94	24.3	18.97	18.95	33.9	12,695	0.27%
2021/07/13	15.6	18.91	45.6	18.93	19.00	-30	12,744	-0.24%
2021/07/12	33.1	18.91	17.7	18.98	18.80	15.5	12,765	0.12%
2021/07/09	24	18.45	4.2	18.56	18.65	19.8	12,795	0.16%
2021/07/08	7	18.59	1	18.55	18.60	6	12,882	0.05%
2021/07/07	3	18.52	43.2	18.50	18.60	-40.2	13,004	-0.31%
2021/07/06	10.4	18.57	3	18.50	18.60	7.4	13,095	0.06%
2021/07/05	2	18.42	33	18.45	18.40	-31	13,124	-0.24%
2021/07/02	40.5	18.32	90	18.36	18.30	-49.5	13,086	-0.38%
2021/07/01	21.1	18.32	5.4	18.35	18.35	15.8	13,130	0.12%
2021/06/30	38.2	18.44	12	18.45	18.45	26.2	13,210	0.20%
2021/06/29	32.4	18.43	4.2	18.46	18.40	28.2	13,254	0.21%
2021/06/28	81.1	18.50	478.1	18.50	18.55	-397.1	13,360	-2.97%	大賣/鉅額交易
2021/06/25	1.1	18.40	38	18.41	18.45	-36.9	13,526	-0.27%
2021/06/24	35.1	18.26	3.3	18.30	18.30	31.9	13,573	0.23%
2021/06/23	0.3	18.25	59.3	18.35	18.25	-59	13,662	-0.43%
2021/06/22	11.2	18.17	6	18.17	18.20	5.2	13,625	0.04%
2021/06/21	20.3	18.05	2.3	18.08	18.10	18	13,658	0.13%
2021/06/18	49.4	18.13	1.2	18.17	18.10	48.2	13,578	0.36%
2021/06/17	7	18.22	2.4	18.19	18.25	4.6	13,394	0.03%
2021/06/16	13	18.24	5.5	18.30	18.35	7.5	13,596	0.06%
2021/06/15	1.2	18.26	447.3	18.30	18.30	-446	13,561	-3.29%	大賣/鉅額交易
2021/06/11	4.4	18.26	1.2	18.30	18.25	3.2	13,704	0.02%
2021/06/10	4.5	18.17	10	18.29	18.30	-5.5	13,905	-0.04%
2021/06/09	18	18.16	7.2	18.29	18.20	10.8	13,931	0.08%
2021/06/08	2	18.20	0	0.00	18.30	2	13,996	0.01%
2021/06/07	18	18.23	0	0.00	18.20	18	14,185	0.13%
2021/06/04	13	18.30	11	18.35	18.30	2	14,237	0.01%
2021/06/03	8.2	18.37	0	0.00	18.40	8.2	14,414	0.06%
2021/06/02	67.2	18.43	16.1	18.43	18.40	51.1	14,503	0.35%
2021/06/01	6.4	18.25	11.2	18.23	18.30	-4.8	14,492	-0.03%
2021/05/31	4.1	18.20	6.1	18.21	18.25	-2	14,649	-0.01%
2021/05/28	10.3	18.15	49	18.20	18.15	-38.7	14,824	-0.26%
2021/05/27	8.1	17.98	8	18.13	18.15	0.1	14,871	0.00%
2021/05/26	15.6	18.06	11.4	18.06	18.10	4.3	14,865	0.03%
2021/05/25	35.1	18.04	4.2	18.10	18.00	30.9	14,969	0.21%
2021/05/24	7.2	17.93	9.1	17.99	17.95	-1.9	15,054	-0.01%
2021/05/21	15.3	17.98	3.2	17.99	18.05	12.1	15,186	0.08%
2021/05/20	182.3	17.85	2.8	17.96	17.85	179.5	15,259	1.18%	大買/鉅額交易
2021/05/19	300.4	17.99	30	18.00	17.90	270.4	15,291	1.77%	大買/鉅額交易
2021/05/18	11.4	18.02	64.9	18.03	18.05	-53.5	15,376	-0.35%
2021/05/17	34.8	17.72	32.2	17.80	17.60	2.6	15,525	0.02%
2021/05/14	52.5	17.92	30.7	17.97	18.05	21.8	15,264	0.14%
2021/05/13	71.9	17.93	114.7	17.94	17.85	-42.8	15,148	-0.28%	大賣/
2021/05/12	171.9	18.09	63.3	18.38	17.95	108.6	14,846	0.73%	大買/鉅額交易
2021/05/11	74.1	18.90	30.3	18.83	18.70	43.9	14,208	0.31%
2021/05/10	8.2	19.07	50.8	19.05	19.10	-42.6	14,073	-0.30%
2021/05/07	7	18.92	20	18.93	18.90	-13	14,200	-0.09%
2021/05/06	31.1	18.75	44.1	18.77	18.90	-12.9	14,360	-0.09%
2021/05/05	56	18.58	75	18.65	18.60	-19	14,349	-0.13%
2021/05/04	14	18.59	67.7	18.73	18.55	-53.7	14,263	-0.38%
2021/05/03	61.9	18.74	29.7	18.69	18.70	32.2	13,977	0.23%
2021/04/29	34.5	19.01	8	19.04	19.00	26.5	13,824	0.19%
2021/04/28	20.4	19.10	30.6	19.06	19.10	-10.2	13,688	-0.07%
2021/04/27	93.7	19.24	60.4	19.29	19.25	33.3	13,701	0.24%
2021/04/26	10.6	19.48	29.3	19.60	19.80	-18.7	13,132	-0.14%
2021/04/23	7.4	19.39	59.5	19.36	19.45	-52	12,946	-0.40%
2021/04/22	1	19.45	15.6	19.47	19.50	-14.6	12,998	-0.11%
2021/04/21	26	19.49	44.9	19.49	19.45	-18.9	12,883	-0.15%
2021/04/20	12.5	19.52	130.6	19.56	19.65	-118.1	12,834	-0.92%	大賣/鉅額交易
2021/04/19	5.8	19.33	23.1	19.43	19.50	-17.4	12,726	-0.14%
2021/04/16	4.2	19.18	9	19.23	19.25	-4.8	12,615	-0.04%
2021/04/15	61.7	19.23	136.4	19.18	19.20	-74.8	12,660	-0.59%	大賣/
2021/04/14	11.3	18.94	42.8	18.95	19.00	-31.5	12,435	-0.25%
2021/04/13	26.4	18.78	7.5	18.81	18.80	18.9	12,321	0.15%
2021/04/12	59.4	18.57	32.3	18.54	18.60	27.1	12,221	0.22%
2021/04/09	12.2	18.55	1.7	18.61	18.55	10.5	12,179	0.09%
2021/04/08	22.1	18.69	1.4	18.66	18.65	20.7	12,192	0.17%
2021/04/07	28.2	18.65	9	18.70	18.75	19.2	12,406	0.15%
2021/04/06	5.1	18.66	23.7	18.71	18.70	-18.6	12,315	-0.15%
2021/04/01	44.4	18.70	20.5	18.70	18.65	23.9	12,249	0.19%
2021/03/31	30.2	18.65	20.2	18.65	18.65	10	12,180	0.08%
2021/03/30	28.3	18.50	5.1	18.52	18.60	23.2	12,000	0.19%
2021/03/29	5.6	18.40	7	18.45	18.45	-1.5	11,801	-0.01%
2021/03/26	7.2	18.36	6.4	18.35	18.35	0.7	11,753	0.01%
2021/03/25	51	18.35	6.1	18.35	18.35	44.9	11,694	0.38%
2021/03/24	15	18.23	4	18.20	18.25	11	11,846	0.09%
2021/03/23	7	18.25	0.5	18.25	18.20	6.5	11,824	0.05%
2021/03/22	28	18.23	0.5	18.30	18.20	27.5	11,895	0.23%
2021/03/19	24.1	18.23	5.5	18.30	18.30	18.6	11,924	0.16%
2021/03/18	7.2	18.40	3.9	18.46	18.35	3.3	11,716	0.03%
2021/03/17	141.2	18.40	3.2	18.41	18.40	138	11,720	1.18%	大買/鉅額交易
2021/03/16	2.5	18.52	27	18.50	18.55	-24.5	11,608	-0.21%
2021/03/15	15.4	18.37	3.9	18.40	18.35	11.5	11,566	0.10%
2021/03/12	7.3	18.27	6	18.27	18.35	1.3	11,730	0.01%
2021/03/11	11.4	18.28	6.7	18.34	18.30	4.7	11,793	0.04%
2021/03/10	16	18.22	0.1	18.30	18.30	15.9	11,705	0.14%
2021/03/09	6	18.26	287	18.30	18.30	-281	11,697	-2.40%	大賣/鉅額交易
2021/03/08	10.3	18.06	0.3	18.12	18.00	10	11,582	0.09%
2021/03/05	7	18.00	18	18.08	18.05	-11	11,527	-0.10%
2021/03/04	21.2	18.03	36	18.06	18.15	-14.8	12,006	-0.12%
2021/03/03	1.4	18.11	13.4	18.21	18.20	-12	11,946	-0.10%
2021/03/02	13.6	18.07	13.2	18.10	18.00	0.4	11,757	0.00%
2021/02/26	15.2	18.08	10	18.08	18.15	5.2	11,657	0.04%
2021/02/25	3	18.25	54.3	18.30	18.30	-51.3	11,385	-0.45%
2021/02/24	6.3	18.18	14.2	18.21	18.20	-7.9	11,299	-0.07%
2021/02/23	1	18.15	37.1	18.06	18.15	-36.1	11,252	-0.32%
2021/02/22	6	18.03	7	18.00	17.90	-1	11,144	-0.01%
2021/02/19	37.1	17.78	8.9	17.77	17.90	28.2	11,139	0.25%
2021/02/18	12.3	17.91	8.8	17.95	17.90	3.4	11,114	0.03%
2021/02/17	16	17.68	12	17.76	17.80	4	11,076	0.04%
2021/02/05	8.4	17.38	2.1	17.47	17.45	6.3	10,857	0.06%
2021/02/04	14.2	17.36	1	17.39	17.40	13.2	10,894	0.12%
2021/02/03	6	17.31	1	17.32	17.40	5	11,101	0.05%
2021/02/02	15.3	17.27	4	17.40	17.25	11.3	11,225	0.10%
2021/02/01	16.7	17.31	0.1	17.35	17.20	16.6	11,234	0.15%
2021/01/29	63.9	17.20	10	17.20	17.15	53.9	11,168	0.48%
2021/01/28	21.1	17.31	1	17.35	17.30	20.1	10,905	0.18%
2021/01/27	318.2	17.44	0	0.00	17.40	318.2	10,698	2.97%	大買/鉅額交易
2021/01/26	33.1	17.45	0	0.00	17.45	33.1	10,625	0.31%
2021/01/25	8.2	17.45	1	17.45	17.50	7.2	10,620	0.07%
2021/01/22	17.7	17.49	22.9	17.55	17.45	-5.2	10,667	-0.05%
2021/01/21	11.6	17.70	2.2	17.80	17.60	9.4	10,581	0.09%
2021/01/20	34.6	17.70	62.6	17.61	17.60	-28	10,516	-0.27%
2021/01/19	21	17.90	2.4	17.91	17.90	18.6	10,212	0.18%
2021/01/18	17.3	17.87	7	17.85	17.90	10.3	10,180	0.10%
2021/01/15	27.6	18.00	10.6	18.07	17.95	17	10,097	0.17%
2021/01/14	12.5	18.13	22	18.18	18.15	-9.6	10,015	-0.10%
2021/01/13	1.1	18.15	11	18.17	18.15	-9.9	10,011	-0.10%
2021/01/12	15.5	18.08	13.3	18.15	18.05	2.2	10,006	0.02%
2021/01/11	0	0.00	18.7	18.25	18.30	-18.7	9,971	-0.19%
2021/01/08	6	18.22	9.4	18.24	18.30	-3.4	9,947	-0.03%
2021/01/07	2.6	18.08	6	18.07	18.10	-3.4	9,772	-0.03%
2021/01/06	18.8	18.06	1.1	18.01	18.00	17.7	9,778	0.18%
2021/01/05	5.6	18.10	5.3	18.16	18.20	0.3	9,749	0.00%
2021/01/04	9	18.19	13.2	18.17	18.15	-4.2	9,757	-0.04%
2020/12/31	2	18.35	6.4	18.23	18.25	-4.4	9,683	-0.05%
2020/12/30	1	18.15	44.7	18.11	18.35	-43.7	9,616	-0.45%
2020/12/29	4.1	17.91	4	17.90	17.95	0.1	9,377	0.00%
2020/12/28	12.3	17.86	3.3	17.87	17.95	9.1	9,414	0.10%
2020/12/25	4.6	17.87	8.1	17.84	17.90	-3.5	9,421	-0.04%
2020/12/24	4	17.75	0	0.00	17.75	4	9,443	0.04%
2020/12/23	7.1	17.72	8	17.72	17.70	-1	9,477	-0.01%
2020/12/22	16	17.83	7	17.85	17.75	9	9,566	0.09%
2020/12/21	0	0.00	7.3	17.91	17.95	-7.3	9,821	-0.07%
2020/12/18	9	17.66	2.4	17.74	17.65	6.7	9,876	0.07%
2020/12/17	20	17.75	0	0.00	17.80	20	9,776	0.20%
2020/12/16	4	17.78	15.1	17.80	17.85	-11.1	9,787	-0.11%
2020/12/15	24	17.61	1.1	17.61	17.65	22.9	9,774	0.23%
2020/12/14	6	17.78	3	17.78	17.75	3	9,665	0.03%
2020/12/11	16.1	17.72	28.9	17.75	17.75	-12.8	9,673	-0.13%
2020/12/10	15.3	17.72	45.6	17.73	17.70	-30.3	9,566	-0.32%
2020/12/09	27.1	17.71	4	17.66	17.70	23.1	9,546	0.24%
2020/12/08	45.2	17.87	98.9	17.89	17.80	-53.7	9,439	-0.57%
2020/12/07	30.1	18.18	51.2	18.05	18.10	-21.1	9,191	-0.23%
2020/12/04	6.1	18.13	4.1	18.16	18.20	2	9,112	0.02%
2020/12/03	62	18.00	3	18.05	18.05	59	9,059	0.65%
2020/12/02	3.1	18.04	7	18.01	18.10	-3.9	9,028	-0.04%
2020/12/01	54.3	18.10	7.3	18.07	18.15	46.9	9,127	0.51%
2020/11/30	20.7	18.13	0	0.00	18.15	20.7	9,133	0.23%
2020/11/27	16.6	18.21	50.4	18.30	18.25	-33.8	8,684	-0.39%
2020/11/26	4.2	18.20	1	18.15	18.35	3.2	8,699	0.04%
2020/11/25	2.2	18.27	6.3	18.28	18.25	-4.1	8,971	-0.05%
2020/11/24	6	18.21	0.3	18.40	18.25	5.8	8,954	0.06%
2020/11/23	5.1	18.41	5.2	18.40	18.40	-0.2	8,948	0.00%
2020/11/20	2.2	18.41	1	18.55	18.40	1.2	8,892	0.01%
2020/11/19	9	18.48	8.3	18.49	18.55	0.7	8,887	0.01%
2020/11/18	10.3	18.50	18.1	18.56	18.60	-7.8	8,887	-0.09%
2020/11/17	4.1	18.39	15.6	18.47	18.50	-11.6	8,824	-0.13%
2020/11/16	1	18.45	9.1	18.45	18.50	-8.1	9,026	-0.09%
2020/11/13	2	18.18	17.5	18.22	18.30	-15.5	9,039	-0.17%
2020/11/12	4.1	18.33	56	18.24	18.30	-52	9,077	-0.57%
2020/11/11	10	18.41	64.5	18.42	18.60	-54.5	9,078	-0.60%
2020/11/10	9.3	18.07	50.4	18.14	18.15	-41.1	8,999	-0.46%
2020/11/09	10.4	17.87	16.5	17.88	17.95	-6.2	9,418	-0.07%
2020/11/06	13	17.65	7	17.70	17.70	6	9,719	0.06%
2020/11/05	67.1	17.56	57.1	17.60	17.65	10	10,049	0.10%
2020/11/04	12	17.46	8	17.50	17.50	4	10,219	0.04%
2020/11/03	5.1	17.47	6.1	17.50	17.55	-1	10,329	-0.01%
2020/11/02	7.1	17.24	35.8	17.33	17.45	-28.7	10,413	-0.28%
2020/10/30	18.9	17.22	0	0.00	17.20	18.9	10,425	0.18%
2020/10/29	19.1	17.30	0.2	17.45	17.25	18.9	10,416	0.18%
2020/10/28	8	17.40	1.6	17.49	17.45	6.4	10,413	0.06%
2020/10/27	6	17.43	0	0.00	17.45	6	10,478	0.06%
2020/10/26	5.4	17.56	2.1	17.53	17.50	3.3	10,548	0.03%
2020/10/23	22.3	17.42	2	17.45	17.40	20.3	10,651	0.19%
2020/10/22	7	17.31	1	17.40	17.45	6	10,777	0.06%
2020/10/21	6.3	17.34	0	0.00	17.30	6.3	10,929	0.06%
2020/10/20	10	17.35	2	17.33	17.40	8	10,978	0.07%
2020/10/19	12	17.43	11	17.45	17.40	1	10,950	0.01%
2020/10/16	25.1	17.44	1	17.40	17.40	24.1	10,964	0.22%
2020/10/15	10	17.53	11	17.55	17.50	-1	10,986	-0.01%
2020/10/14	3	17.65	28.3	17.60	17.55	-25.3	11,015	-0.23%
2020/10/13	22	17.57	0	0.00	17.55	22	10,979	0.20%
2020/10/12	7	17.77	0	0.00	17.80	7	10,960	0.06%
2020/10/08	26.7	17.78	0.5	17.85	17.80	26.2	11,029	0.24%
2020/10/07	6.3	17.83	8	17.84	17.80	-1.8	11,093	-0.02%
2020/10/06	2.4	17.88	9	17.85	17.90	-6.6	11,200	-0.06%
2020/10/05	16.4	17.75	1.2	17.81	17.75	15.2	11,246	0.14%
2020/09/30	17	17.74	0	0.00	17.65	17	11,276	0.15%
2020/09/29	44	17.80	20	17.80	17.70	24	11,284	0.21%
2020/09/28	4.1	17.72	14.1	17.71	17.75	-10	11,378	-0.09%
2020/09/25	6.4	17.50	21	17.44	17.50	-14.6	11,471	-0.13%
2020/09/24	63.6	17.34	0.8	17.45	17.25	62.8	11,389	0.55%
2020/09/23	30	17.72	12	17.79	17.70	18	11,189	0.16%
2020/09/22	36.1	17.83	3.2	17.83	17.80	32.8	11,077	0.30%
2020/09/21	8.3	18.00	0.2	18.10	17.95	8.1	11,089	0.07%
2020/09/18	4	18.08	1.2	18.07	18.15	2.8	11,113	0.03%
2020/09/17	17.2	18.00	2	18.10	18.00	15.2	11,057	0.14%
2020/09/16	3.3	18.08	11.3	18.13	18.15	-7.9	11,101	-0.07%
2020/09/15	0.3	18.25	6.4	18.02	18.15	-6.2	11,089	-0.06%
2020/09/14	11	18.02	7.3	18.01	18.10	3.7	11,297	0.03%
2020/09/11	8	18.00	36.8	17.97	18.10	-28.8	11,344	-0.25%
2020/09/10	3	17.92	1	17.95	18.05	2	11,362	0.02%
2020/09/09	10	17.91	0	0.00	18.00	10	11,490	0.09%
2020/09/08	11	17.99	10.1	17.99	18.10	0.9	11,601	0.01%
2020/09/07	14	18.01	13	18.03	18.00	1	11,831	0.01%
2020/09/04	31.1	17.90	18.7	17.86	17.80	12.4	11,982	0.10%
2020/09/03	14	18.04	1.5	18.03	18.00	12.5	11,939	0.10%
2020/09/02	20	18.01	2.1	18.00	18.00	17.9	11,980	0.15%
2020/09/01	37.4	18.07	260.5	18.06	18.05	-223.1	11,996	-1.86%	大賣/鉅額交易
2020/08/31	37	18.27	0	0.00	18.05	37	11,938	0.31%
2020/08/28	12	18.35	7	18.41	18.45	5	11,760	0.04%
2020/08/27	43	18.38	16	18.40	18.40	27	11,945	0.23%
2020/08/26	7	18.44	3.6	18.49	18.50	3.4	11,945	0.03%
2020/08/25	4	18.48	2	18.55	18.45	2	12,090	0.02%
2020/08/24	10.1	18.44	11.4	18.45	18.40	-1.3	12,362	-0.01%
2020/08/21	12.1	18.55	47	18.57	18.60	-34.9	12,414	-0.28%
2020/08/20	97.1	18.56	43	18.55	18.45	54.1	12,423	0.44%
2020/08/19	15	18.83	15	18.85	18.80	0	12,273	0.00%
2020/08/18	111	18.80	18.9	18.84	18.90	92.1	12,200	0.75%	大買/
2020/08/17	18	18.79	106	18.80	18.80	-88	12,283	-0.72%	大賣/
2020/08/14	70.3	18.83	5	18.85	18.80	65.3	12,268	0.53%
2020/08/13	75	18.85	210.3	18.88	18.95	-135.3	12,163	-1.11%	大賣/鉅額交易
2020/08/12	82	20.11	8.1	20.15	20.15	73.9	11,672	0.63%
2020/08/11	191.6	20.19	98	20.21	20.15	93.6	11,323	0.83%	大買/
2020/08/10	15.2	20.29	173	20.31	20.30	-157.8	11,058	-1.43%	大賣/鉅額交易
2020/08/07	87.2	20.40	5.2	20.39	20.40	82	10,928	0.75%
2020/08/06	1	20.30	29.1	20.32	20.40	-28.1	10,860	-0.26%
2020/08/05	8.1	20.11	0	0.00	20.15	8.1	10,867	0.07%
2020/08/04	7	20.03	0	20.10	20.00	7	10,947	0.06%
2020/08/03	6	20.03	0.7	20.10	20.00	5.3	10,886	0.05%
2020/07/31	18	20.10	1	20.15	20.10	17	10,802	0.16%
2020/07/30	17	20.08	11	20.14	20.15	6	10,800	0.06%
2020/07/29	5	20.07	12.1	20.10	20.00	-7.1	10,778	-0.07%
2020/07/28	22	19.86	100	19.88	19.95	-78	10,876	-0.72%
2020/07/27	48	19.93	10	19.95	19.85	38	11,090	0.34%
2020/07/24	14	20.05	1	20.05	20.00	13	11,168	0.12%
2020/07/23	7	20.10	16	20.09	20.15	-9	11,310	-0.08%
2020/07/22	3	20.18	1	20.15	20.20	2	11,440	0.02%
2020/07/21	0	0.00	10	20.10	20.20	-10	11,520	-0.09%
2020/07/20	6	20.06	4	20.09	20.05	2	11,536	0.02%
2020/07/17	0.1	20.10	2	20.15	20.10	-2	11,630	-0.02%
2020/07/16	3	20.15	1.3	20.11	20.05	1.7	11,941	0.01%
2020/07/15	3	20.03	1	20.10	20.20	2	11,980	0.02%
2020/07/14	2.1	20.05	25.9	20.05	20.05	-23.7	12,057	-0.20%
2020/07/13	14	20.05	35	20.08	20.05	-21	12,172	-0.17%
2020/07/10	5	20.05	8	20.07	20.15	-3	12,355	-0.02%
2020/07/09	6.3	20.23	8	20.22	20.20	-1.8	12,516	-0.01%
2020/07/08	3	20.25	3	20.35	20.35	0	12,750	0.00%
2020/07/07	24	20.38	30	20.35	20.35	-6	12,910	-0.05%
2020/07/06	1	20.20	19.8	20.42	20.50	-18.8	12,931	-0.15%
2020/07/03	7	20.15	19	20.16	20.15	-12	12,943	-0.09%
2020/07/02	1	20.10	2	20.10	20.10	-1	13,072	-0.01%
2020/07/01	5	20.03	5	20.02	20.05	0	13,325	0.00%
2020/06/30	1	20.00	6	20.06	20.00	-5	13,492	-0.04%
2020/06/29	6	19.80	0	0.00	19.90	6	13,603	0.04%
2020/06/24	5.2	20.00	58	19.98	19.90	-52.8	13,766	-0.38%
2020/06/23	3	19.88	1	19.80	19.90	2	14,052	0.01%
2020/06/22	5	19.81	11	19.80	19.90	-6	14,208	-0.04%
2020/06/19	28.4	19.85	201.6	19.90	19.80	-173.2	14,771	-1.17%	大賣/鉅額交易
2020/06/18	10.2	19.91	5	19.95	19.90	5.2	14,923	0.04%
2020/06/17	2	19.95	11.9	19.93	20.10	-9.9	15,146	-0.07%
2020/06/16	3	20.02	32.7	19.97	19.95	-29.7	15,907	-0.19%
2020/06/15	24	19.70	31	19.78	19.70	-7	16,606	-0.04%
2020/06/12	60	19.70	30.4	19.70	19.80	29.6	17,069	0.17%
2020/06/11	28	20.18	3	20.12	20.05	25	17,638	0.14%
2020/06/10	5	20.32	5.1	20.37	20.40	-0.1	17,954	0.00%
2020/06/09	486.3	20.32	0	0.00	20.35	486.3	18,635	2.61%	大買/鉅額交易
2020/06/08	18	20.24	16.6	20.32	20.35	1.4	19,268	0.01%
2020/06/05	232.3	20.20	24	20.20	20.20	208.3	19,397	1.07%	大買/鉅額交易
2020/06/04	76	20.22	5	20.36	20.25	71	19,814	0.36%
2020/06/03	56	20.19	59.1	20.22	20.30	-3.1	20,194	-0.02%
2020/06/02	3	19.78	11	19.77	19.90	-8	20,134	-0.04%
2020/06/01	16	19.70	7	19.71	19.65	9	20,134	0.04%
2020/05/29	4	19.46	5	19.41	19.45	-1	20,023	0.00%
2020/05/28	41	19.47	4	19.60	19.50	37	19,771	0.19%
2020/05/27	49	19.47	7.1	19.47	19.50	41.9	20,080	0.21%
2020/05/26	11	19.38	25	19.40	19.40	-14	20,220	-0.07%
2020/05/25	7	19.08	0	0.00	19.20	7	20,268	0.03%
2020/05/22	22	19.19	1	19.35	19.10	21	20,435	0.10%
2020/05/21	7	19.42	5	19.44	19.40	2	20,539	0.01%
2020/05/20	3	19.30	3.7	19.41	19.40	-0.7	20,653	0.00%
2020/05/19	32	19.27	3	19.33	19.30	29	20,766	0.14%
2020/05/18	36	19.09	11.1	19.03	19.00	24.9	20,864	0.12%
2020/05/15	38.3	19.06	10	19.05	19.00	28.3	20,810	0.14%
2020/05/14	10	19.09	0	0.00	19.05	10	20,703	0.05%
2020/05/13	17	19.19	0.1	19.30	19.20	16.9	20,668	0.08%
2020/05/12	48	19.20	4	19.21	19.15	44	20,684	0.21%
2020/05/11	7	19.39	24	19.40	19.35	-17	20,613	-0.08%
2020/05/08	24	19.14	0.2	19.15	19.05	23.8	20,489	0.12%
2020/05/07	36.8	19.00	0	0.00	18.95	36.8	20,559	0.18%
2020/05/06	51	19.00	1	19.05	18.95	50	20,609	0.24%
2020/05/05	26	19.07	17	19.20	19.05	9	20,639	0.04%
2020/05/04	40	18.95	25	18.99	19.00	15	20,717	0.07%
2020/04/30	29	19.44	38.5	19.44	19.45	-9.5	20,655	-0.05%
2020/04/29	16	19.19	28	19.18	19.20	-12	20,648	-0.06%
2020/04/28	25	18.81	27	18.84	18.90	-2	20,607	-0.01%
2020/04/27	2	18.18	4	18.26	18.35	-2	21,054	-0.01%
2020/04/24	23	18.08	0.1	18.15	18.05	22.9	21,010	0.11%
2020/04/23	10.3	18.10	1.1	18.15	18.05	9.2	20,911	0.04%
2020/04/22	22	17.96	18	17.98	18.05	4	20,838	0.02%
2020/04/21	117	18.26	2	18.23	18.05	115	20,752	0.55%	大買/鉅額交易
2020/04/20	13	18.61	0	0.00	18.55	13	20,477	0.06%
2020/04/17	24	18.79	5.5	19.02	18.65	18.5	20,474	0.09%
2020/04/16	50	18.54	5	18.60	18.60	45	20,299	0.22%
2020/04/15	15.3	18.78	68	18.93	18.90	-52.7	20,134	-0.26%
2020/04/14	15	18.23	20.1	18.44	18.50	-5.1	19,874	-0.03%
2020/04/13	57	18.18	2	18.28	18.15	55	19,681	0.28%
2020/04/10	160	18.66	154	18.51	18.70	6	19,420	0.03%	大買/大賣/
2020/04/09	32.2	18.38	15.6	18.30	18.35	16.6	19,230	0.09%
2020/04/08	33.1	18.11	16	18.22	18.30	17.1	19,084	0.09%
2020/04/07	18	18.04	12.1	18.14	18.10	5.9	18,940	0.03%
2020/04/06	9	17.74	25.1	17.85	17.95	-16.1	18,833	-0.09%
2020/04/01	25	17.85	0	0.00	17.80	25	18,499	0.14%
2020/03/31	13	18.00	2	18.10	18.05	11	18,287	0.06%
2020/03/30	30	17.81	40.3	17.93	18.05	-10.3	18,042	-0.06%
2020/03/27	19.5	18.24	23	18.28	18.10	-3.5	17,787	-0.02%
2020/03/26	24.1	17.89	13	17.96	18.00	11.1	17,500	0.06%
2020/03/25	172	17.90	57.4	17.96	17.95	114.6	17,513	0.65%	大買/鉅額交易
2020/03/24	36.3	17.64	69	17.70	17.50	-32.7	16,969	-0.19%
2020/03/23	68.2	16.98	68	17.05	17.00	0.2	16,761	0.00%
2020/03/20	46	17.25	34.5	17.01	17.65	11.5	16,517	0.07%
2020/03/19	109.5	16.47	135.6	16.41	16.15	-26.1	15,734	-0.17%	大買/大賣/
2020/03/18	42.8	17.47	32	17.46	17.50	10.8	14,982	0.07%
2020/03/17	74.1	17.93	191	17.93	17.85	-116.9	14,459	-0.81%	大賣/鉅額交易
2020/03/16	58	18.92	13	19.00	18.75	45	13,625	0.33%
2020/03/13	99.3	19.01	79.2	19.02	19.55	20.1	13,086	0.15%
2020/03/12	88.3	20.08	35.2	20.10	20.00	53.1	12,287	0.43%
2020/03/11	40.1	20.83	1	20.75	20.75	39.1	11,610	0.34%
2020/03/10	47	20.66	10	20.88	20.90	37	11,333	0.33%
2020/03/09	90.6	21.09	35.1	21.18	21.05	55.5	10,878	0.51%
2020/03/06	26	21.43	2	21.40	21.40	24	10,379	0.23%
2020/03/05	16	21.61	0.2	21.70	21.65	15.8	10,227	0.15%
2020/03/04	7	21.42	20	21.49	21.50	-13	10,210	-0.13%
2020/03/03	35	21.46	0	0.00	21.45	35	10,137	0.35%
2020/03/02	37.4	21.26	31.6	21.29	21.25	5.8	10,019	0.06%
2020/02/27	76	21.54	1.5	21.60	21.55	74.5	10,055	0.74%
2020/02/26	221	21.60	1	21.55	21.55	220	9,910	2.22%	大買/鉅額交易
2020/02/25	26.3	21.60	2	21.60	21.65	24.3	9,729	0.25%
2020/02/24	57	21.72	22.2	21.75	21.70	34.8	9,605	0.36%
2020/02/21	69	21.97	0	0.00	21.90	69	9,320	0.74%
2020/02/20	58	22.14	19	22.11	22.10	39	9,135	0.43%
2020/02/19	21	22.00	58.7	21.91	22.15	-37.7	8,980	-0.42%
2020/02/18	15	21.82	8	21.85	21.90	7	8,824	0.08%
2020/02/17	29	21.79	10	21.80	21.85	19	8,926	0.21%
2020/02/14	34	21.82	0	0.00	21.85	34	8,987	0.38%
2020/02/13	14	21.82	6	21.85	21.85	8	8,991	0.09%
2020/02/12	9.3	21.80	0.1	21.85	21.80	9.1	9,133	0.10%
2020/02/11	8	21.78	0.5	21.85	21.75	7.5	9,100	0.08%
2020/02/10	14	21.70	0	0.00	21.75	14	9,110	0.15%
2020/02/07	6.5	21.82	7	21.89	21.80	-0.5	9,049	-0.01%
2020/02/06	2	21.95	1	21.90	21.90	1	9,067	0.01%
2020/02/05	3	21.70	54	21.68	21.75	-51	9,015	-0.57%
2020/02/04	20	21.58	40.3	21.66	21.60	-20.3	8,980	-0.23%
2020/02/03	35.3	21.32	15.1	21.46	21.40	20.2	9,020	0.22%
2020/01/31	54	21.68	5	21.65	21.65	49	8,818	0.56%
2020/01/30	165.3	21.70	138	21.70	21.50	27.3	8,640	0.32%	大買/大賣/
2020/01/20	30	22.47	5.1	22.41	22.45	24.9	7,973	0.31%
2020/01/17	11	22.26	6	22.28	22.30	5	7,876	0.06%
2020/01/16	12.1	22.17	0.2	22.25	22.20	12	7,915	0.15%
2020/01/15	15	22.22	20	22.18	22.25	-5	7,924	-0.06%
2020/01/14	35	22.25	10	22.26	22.30	25	7,920	0.32%
2020/01/13	8.8	22.03	52.1	22.20	22.20	-43.4	7,889	-0.55%
2020/01/10	5.5	21.95	69.2	21.95	22.00	-63.7	7,800	-0.82%
2020/01/09	0	0.00	1	21.85	21.90	-1	7,784	-0.01%
2020/01/08	26	21.84	3	21.90	21.80	23	7,815	0.29%
2020/01/07	17	21.90	27.5	21.87	22.00	-10.5	7,773	-0.14%
2020/01/06	1.5	21.93	15	22.00	21.90	-13.5	7,792	-0.17%
2020/01/03	3.1	22.00	16	21.95	22.05	-12.9	7,834	-0.16%
2020/01/02	22	21.99	0	0.00	22.00	22	7,861	0.28%
2019/12/31	36	22.00	3	22.00	22.00	33	7,849	0.42%
2019/12/30	5	22.06	0	0.00	22.10	5	7,829	0.06%
2019/12/27	1	22.05	2	22.08	22.10	-1	7,820	-0.01%
2019/12/26	53	21.95	1.2	22.00	22.00	51.8	7,860	0.66%
2019/12/25	10	21.93	0	0.00	21.95	10	8,036	0.12%
2019/12/24	21	22.00	0.5	22.00	21.95	20.5	8,136	0.25%
2019/12/23	5	21.96	15.1	21.96	22.05	-10.1	8,179	-0.12%
2019/12/20	21.2	22.12	21	22.21	21.85	0.2	8,199	0.00%
2019/12/19	1	22.10	26.1	22.07	22.20	-25.1	7,982	-0.31%
2019/12/18	0.1	22.10	7	22.07	22.20	-6.9	7,992	-0.09%
2019/12/17	6.4	21.85	0.7	21.95	21.95	5.7	8,077	0.07%
2019/12/16	26.2	21.82	5.7	21.86	21.80	20.5	8,078	0.25%
2019/12/13	9	21.82	10	21.85	21.85	-1	8,162	-0.01%
2019/12/12	7	21.76	20	21.80	21.75	-13	8,200	-0.16%
2019/12/11	1	21.65	14.9	21.69	21.75	-13.9	8,213	-0.17%
2019/12/10	8	21.65	0.7	21.75	21.65	7.3	8,385	0.09%
2019/12/09	5	21.64	0.6	21.80	21.75	4.4	8,565	0.05%
2019/12/06	28	21.63	0.2	21.70	21.60	27.8	8,696	0.32%
2019/12/05	31	21.75	6.1	21.70	21.70	24.9	8,719	0.29%
2019/12/04	2	21.65	1.3	21.76	21.75	0.7	8,783	0.01%
2019/12/03	1	21.65	10	21.60	21.75	-9	8,850	-0.10%
2019/12/02	2	21.65	4	21.65	21.70	-2	8,940	-0.02%
2019/11/29	14	21.77	19	21.82	21.70	-5	8,940	-0.06%
2019/11/28	3	21.82	0	0.00	21.90	3	8,922	0.03%
2019/11/27	5	21.85	1	21.90	21.95	4	9,056	0.04%
2019/11/26	17	21.93	0	0.00	21.75	17	9,130	0.19%
2019/11/25	11	21.80	21.1	21.85	21.90	-10.1	8,720	-0.12%
2019/11/22	2	21.70	23.1	21.70	21.75	-21.1	8,910	-0.24%
2019/11/21	14	21.71	0	0.00	21.70	14	9,034	0.15%
2019/11/20	1	21.85	14	21.75	21.90	-13	8,972	-0.14%
2019/11/19	16	21.79	5	21.80	21.90	11	9,012	0.12%
2019/11/18	6	21.80	69	21.80	21.90	-63	9,096	-0.69%
2019/11/15	16	21.80	7	21.84	21.80	9	9,174	0.10%
2019/11/14	24	21.63	11.8	21.64	21.60	12.2	9,331	0.13%
2019/11/13	19.2	21.85	18.6	21.89	21.80	0.6	9,501	0.01%
2019/11/12	11.4	21.95	7	22.09	22.00	4.4	10,102	0.04%
2019/11/11	19.5	21.88	22	21.91	22.00	-2.5	10,672	-0.02%
2019/11/08	2	22.25	0.8	22.30	22.30	1.2	10,799	0.01%
2019/11/07	8.3	22.29	1.7	22.32	22.35	6.6	11,049	0.06%
2019/11/06	1	22.35	8	22.38	22.40	-7	11,094	-0.06%
2019/11/05	14	22.13	16.4	22.20	22.30	-2.4	11,250	-0.02%
2019/11/04	16.9	22.06	39	22.10	22.20	-22.1	11,384	-0.19%
2019/11/01	5	21.93	1	21.90	22.05	4	11,523	0.03%
2019/10/31	7	21.92	36	21.97	21.90	-29	11,689	-0.25%
2019/10/30	7	21.71	11.5	21.77	21.80	-4.5	11,664	-0.04%
2019/10/29	2	21.55	12	21.60	21.60	-10	11,879	-0.08%
2019/10/28	3	21.50	39.3	21.54	21.55	-36.3	12,030	-0.30%
2019/10/25	22	21.42	0	0.00	21.50	22	12,094	0.18%
2019/10/23	1	21.25	3.2	21.29	21.30	-2.2	12,290	-0.02%
2019/10/22	2	21.25	9.1	21.27	21.35	-7	12,355	-0.06%
2019/10/21	15	21.22	0	0.00	21.30	15	12,387	0.12%
2019/10/18	5.9	21.24	3	21.25	21.20	2.9	12,427	0.02%
2019/10/17	3.2	21.21	1	21.30	21.30	2.2	12,495	0.02%
2019/10/16	29.1	21.19	1.1	21.20	21.25	28	12,497	0.22%
2019/10/15	6	21.14	26	21.10	21.20	-20	12,529	-0.16%
2019/10/14	5.3	21.15	0	0.00	21.20	5.3	12,570	0.04%
2019/10/09	17.8	21.01	0.3	21.15	21.10	17.5	12,596	0.14%
2019/10/08	2	21.05	0	0.00	21.20	2	12,633	0.02%
2019/10/07	12	21.03	0	0.00	21.10	12	12,751	0.09%
2019/10/04	0	0.00	2	21.05	21.10	-2	12,932	-0.02%
2019/10/03	5	21.05	0	0.00	21.05	5	12,971	0.04%
2019/10/02	7.8	21.21	14.1	21.16	21.20	-6.3	12,951	-0.05%
2019/10/01	23	21.23	91	21.25	21.30	-68	12,897	-0.53%
2019/09/27	19	21.06	34	21.09	20.95	-15	12,776	-0.12%
2019/09/26	6.3	21.12	32	21.08	21.15	-25.8	12,765	-0.20%
2019/09/25	14	21.10	20	21.13	21.15	-6	12,843	-0.05%
2019/09/24	6.9	21.17	3.2	21.23	21.20	3.7	12,877	0.03%
2019/09/23	3.7	21.21	3	21.22	21.25	0.7	12,895	0.01%
2019/09/20	25	21.15	2	21.15	21.25	23	12,970	0.18%
2019/09/19	12.2	21.16	0	0.00	21.20	12.2	12,766	0.10%
2019/09/18	13.6	21.23	5	21.25	21.20	8.6	12,728	0.07%
2019/09/17	10	20.97	3	21.03	21.10	7	12,648	0.06%
2019/09/16	6	20.92	1.1	21.05	20.95	4.9	12,747	0.04%
2019/09/12	13	20.99	34.6	20.96	20.95	-21.6	12,772	-0.17%
2019/09/11	9	20.82	1	20.90	20.95	8	12,872	0.06%
2019/09/10	7	20.69	13	20.65	20.85	-6	12,801	-0.05%
2019/09/09	20	20.41	2	20.35	20.50	18	12,754	0.14%
2019/09/06	2	20.15	4	20.15	20.30	-2	12,782	-0.02%
2019/09/05	12	20.06	4	20.11	20.15	8	12,841	0.06%
2019/09/04	6	19.91	17	19.96	20.00	-11	13,162	-0.08%
2019/09/03	7	19.93	0	0.00	19.90	7	13,435	0.05%
2019/09/02	1	19.95	1	19.90	20.00	0	13,540	0.00%
2019/08/30	6	19.90	9	19.83	19.95	-3	13,619	-0.02%
2019/08/29	0	0.00	2	19.68	19.70	-2	13,587	-0.01%
2019/08/28	6.1	19.68	0.3	19.75	19.65	5.9	13,623	0.04%
2019/08/27	6.5	19.67	0	0.00	19.75	6.5	13,695	0.05%
2019/08/26	29	19.67	5	19.70	19.65	24	13,660	0.18%
2019/08/23	10	19.89	63	19.85	19.90	-53	13,694	-0.39%
2019/08/22	3	19.85	20	19.85	19.90	-17	13,762	-0.12%
2019/08/21	26	19.84	0	0.00	19.85	26	14,122	0.18%
2019/08/20	14	19.98	1	19.85	19.95	13	14,070	0.09%
2019/08/19	13	19.90	0.9	20.05	19.95	12.1	14,005	0.09%
2019/08/16	7.1	19.56	9	19.72	19.85	-1.9	13,875	-0.01%
2019/08/15	116.2	19.66	31	19.65	19.65	85.2	13,621	0.63%	大買/
2019/08/14	70	21.43	3	21.42	21.50	67	13,136	0.51%
2019/08/13	103	21.28	16	21.32	21.20	87	12,625	0.69%	大買/
2019/08/12	13	21.40	0.4	21.50	21.40	12.6	12,379	0.10%
2019/08/08	11	21.32	0	0.00	21.35	11	12,229	0.09%
2019/08/07	27	21.21	1.2	21.34	21.25	25.8	12,227	0.21%
2019/08/06	11	20.96	27	21.25	21.20	-16	12,198	-0.13%
2019/08/05	1	21.35	0	0.00	21.30	1	12,044	0.01%
2019/08/02	27.5	21.37	4	21.34	21.35	23.5	11,943	0.20%
2019/08/01	17	21.76	15	21.79	21.60	2	11,832	0.02%
2019/07/31	11	21.80	5	21.95	21.95	6	11,746	0.05%
2019/07/30	6	21.85	0	0.00	21.85	6	11,457	0.05%
2019/07/29	0	0.00	1.1	21.70	21.70	-1.1	11,429	-0.01%
2019/07/26	5	21.73	1	21.75	21.70	4	11,397	0.04%
2019/07/25	1	21.70	5	21.62	21.70	-4	11,489	-0.03%
2019/07/24	2	21.40	3	21.45	21.45	-1	11,645	-0.01%
2019/07/23	10.2	21.40	29	21.40	21.40	-18.8	11,654	-0.16%
2019/07/22	54	21.37	1.2	21.45	21.40	52.8	11,606	0.45%
2019/07/19	20	21.35	11.4	21.35	21.35	8.6	11,637	0.07%
2019/07/18	1	21.25	8	21.25	21.30	-7	11,666	-0.06%
2019/07/17	4	21.30	7.7	21.20	21.30	-3.7	11,652	-0.03%
2019/07/16	1	21.15	0	0.00	21.20	1	11,570	0.01%
2019/07/15	54	21.22	0.1	21.30	21.20	54	11,519	0.47%
2019/07/12	9	21.20	0.1	21.20	21.20	8.9	11,468	0.08%
2019/07/11	0	0.00	105	21.11	21.20	-105	11,363	-0.92%	大賣/鉅額交易
2019/07/10	15	20.90	5	20.99	21.00	10	11,190	0.09%
2019/07/09	19	20.82	0	0.00	20.85	19	11,054	0.17%
2019/07/08	16	20.85	16	20.80	20.90	0	11,069	0.00%
2019/07/05	12	20.85	0	0.00	20.90	12	11,100	0.11%
2019/07/04	20	20.85	10	20.85	20.90	10	11,132	0.09%
2019/07/03	16	20.70	2	20.73	20.80	14	11,133	0.13%
2019/07/02	16	20.73	4	20.79	20.80	12	11,116	0.11%
2019/07/01	17.3	20.82	0	0.00	20.75	17.3	11,019	0.16%
2019/06/28	31	20.90	0	0.00	20.85	31	10,919	0.28%
2019/06/27	10	20.90	5	20.90	21.00	5	10,963	0.05%
2019/06/26	47	20.84	0	0.00	20.80	47	10,968	0.43%
2019/06/25	20	20.91	0	0.00	20.95	20	10,949	0.18%
2019/06/24	23	20.93	0	0.00	20.95	23	10,948	0.21%
2019/06/21	12	20.78	26	20.86	20.75	-14	10,882	-0.13%
2019/06/20	35.2	20.93	15	20.95	20.90	20.2	10,707	0.19%
2019/06/19	23	20.81	16.7	20.83	21.00	6.3	10,603	0.06%
2019/06/18	46	20.64	2	20.65	20.65	44	10,345	0.43%
2019/06/17	9	20.61	0	0.00	20.65	9	10,326	0.09%
2019/06/14	9	20.54	2.5	20.54	20.50	6.5	10,293	0.06%
2019/06/13	40	20.40	1	20.40	20.45	39	10,214	0.38%
2019/06/12	60.5	20.32	105.7	20.35	20.45	-45.2	10,194	-0.44%	大賣/
2019/06/11	149.1	21.00	32	20.80	20.80	117.1	9,793	1.20%	大買/鉅額交易
2019/06/10	20	21.41	9.6	21.40	21.40	10.4	9,409	0.11%
2019/06/06	14	21.19	0	0.00	21.30	14	9,389	0.15%
2019/06/05	4	21.03	1	21.05	21.10	3	9,333	0.03%
2019/06/04	9	20.96	40	21.00	21.00	-31	9,266	-0.33%
2019/06/03	8	20.90	1	20.90	21.00	7	9,202	0.08%
2019/05/31	8	20.90	5	20.95	20.95	3	9,113	0.03%
2019/05/30	5	20.65	5	20.61	20.75	0	8,921	0.00%
2019/05/29	11	20.40	5	20.45	20.50	6	8,907	0.07%
2019/05/28	9	20.37	5	20.55	20.55	4	8,985	0.04%
2019/05/27	9	20.39	12	20.40	20.40	-3	8,657	-0.03%
2019/05/24	2	20.30	0	0.00	20.30	2	8,653	0.02%
2019/05/23	3.4	20.19	1	20.25	20.25	2.4	8,681	0.03%
2019/05/22	11	20.25	0	0.00	20.30	11	8,674	0.13%
2019/05/21	4	20.25	66	20.30	20.40	-62	8,763	-0.71%
2019/05/20	0.2	20.05	3	20.03	20.05	-2.8	8,592	-0.03%
2019/05/17	7	19.95	2	19.98	19.90	5	8,520	0.06%
2019/05/16	3	19.95	4	20.00	19.90	-1	8,501	-0.01%
2019/05/15	1	20.00	10	20.05	20.00	-9	8,434	-0.11%
2019/05/14	14.2	19.95	11.1	20.00	19.95	3.1	8,454	0.04%
2019/05/13	2	20.10	0	0.00	20.05	2	8,375	0.02%
2019/05/10	9	20.08	20	20.14	20.10	-11	8,407	-0.13%
2019/05/09	2	20.00	0	0.00	20.05	2	8,385	0.02%
2019/05/08	3.2	20.03	6.5	20.06	20.20	-3.3	8,300	-0.04%
2019/05/07	0.4	20.10	0.1	20.10	20.10	0.3	8,221	0.00%
2019/05/06	35	19.98	0	0.00	20.00	35	8,299	0.42%
2019/05/03	14	20.16	2	20.18	20.20	12	8,142	0.15%
2019/05/02	43.5	20.28	3	20.28	20.25	40.5	8,057	0.50%
2019/04/30	46	20.21	35.2	20.20	20.20	10.8	7,910	0.14%
2019/04/29	5.3	19.82	3	19.83	19.90	2.3	7,609	0.03%
2019/04/26	14.4	19.61	5	19.65	19.70	9.4	7,604	0.12%
2019/04/25	7	19.60	3	19.65	19.70	4	7,579	0.05%
2019/04/24	16	19.55	15	19.54	19.60	1	7,527	0.01%
2019/04/22	14	19.34	0	0.00	19.35	14	7,517	0.19%
2019/04/19	1	19.20	0	0.00	19.30	1	7,575	0.01%
2019/04/18	5	19.18	0	0.00	19.20	5	7,597	0.07%
2019/04/16	2	19.20	7	19.25	19.20	-5	7,712	-0.06%
2019/04/15	0	0.00	26	19.26	19.30	-26	7,796	-0.33%
2019/04/12	6	19.13	0.1	19.25	19.25	5.9	7,775	0.08%
2019/04/11	15.1	19.24	0.4	19.20	19.20	14.7	7,745	0.19%
2019/04/10	4.2	19.22	0	0.00	19.30	4.2	7,714	0.05%
2019/04/08	2	19.23	0	0.00	19.25	2	7,734	0.03%
2019/04/03	25	19.18	7	19.24	19.20	18	7,702	0.23%
2019/04/02	3	19.25	2	19.25	19.25	1	7,731	0.01%
2019/04/01	2.1	19.27	10	19.35	19.25	-7.9	7,772	-0.10%
2019/03/29	10	19.15	17.3	19.11	19.40	-7.3	7,667	-0.09%
2019/03/28	13	19.05	10	19.05	19.05	3	7,613	0.04%
2019/03/27	11.7	19.15	0	19.15	19.15	11.6	7,663	0.15%
2019/03/26	3	19.15	1.2	19.16	19.20	1.8	7,785	0.02%
2019/03/25	14	19.13	7	19.12	19.15	7	7,900	0.09%
2019/03/22	6	19.33	34	19.25	19.25	-28	7,883	-0.36%
2019/03/21	3.2	19.30	4	19.34	19.35	-0.8	7,913	-0.01%
2019/03/20	1	19.20	0.3	19.25	19.30	0.7	7,963	0.01%
2019/03/19	0	0.00	30	19.20	19.20	-30	7,904	-0.38%
2019/03/18	2	19.00	3	19.08	19.10	-1	7,873	-0.01%
2019/03/15	2.2	18.95	4	19.00	19.00	-1.8	7,920	-0.02%
2019/03/14	11	18.92	0	0.00	18.95	11	7,832	0.14%
2019/03/13	1	18.85	1	18.90	18.95	0	7,925	0.00%
2019/03/12	4.2	18.89	0.2	18.90	18.90	3.9	7,962	0.05%
2019/03/11	13.5	18.77	1	18.85	18.75	12.5	7,961	0.16%
2019/03/08	15	18.69	0.4	18.80	18.75	14.6	7,958	0.18%
2019/03/07	5	18.85	0.5	18.90	18.80	4.6	8,163	0.06%
2019/03/06	10	18.85	0.9	18.90	18.90	9.1	8,165	0.11%
2019/03/05	1	18.75	1	18.75	18.85	0	8,175	0.00%
2019/03/04	3	18.83	11.5	18.81	18.85	-8.5	8,200	-0.10%
2019/02/27	1	18.80	19	18.90	18.90	-18	8,112	-0.22%
2019/02/26	2	18.70	5	18.73	18.70	-3	7,957	-0.04%
2019/02/25	1	18.65	2	18.65	18.70	-1	7,871	-0.01%
2019/02/22	2	18.60	4	18.60	18.65	-2	7,863	-0.03%
2019/02/21	0.3	18.60	5	18.59	18.60	-4.7	7,828	-0.06%
2019/02/20	3	18.50	10	18.51	18.55	-7	7,842	-0.09%
2019/02/19	1.5	18.47	0	0.00	18.45	1.5	7,774	0.02%
2019/02/18	7	18.45	1.4	18.39	18.45	5.6	7,771	0.07%
2019/02/15	6	18.39	0	0.00	18.30	6	7,738	0.08%
2019/02/14	7	18.40	0	0.00	18.40	7	7,675	0.09%
2019/02/13	8	18.41	0	0.00	18.40	8	7,614	0.11%
2019/02/12	0	0.00	3	18.50	18.50	-3	7,519	-0.04%
2019/02/11	44	18.48	11.3	18.50	18.45	32.7	7,493	0.44%
2019/01/29	6	18.30	5	18.39	18.40	1	7,361	0.01%
2019/01/28	5	18.38	20	18.45	18.45	-15	7,326	-0.20%
2019/01/25	0	0.00	20	18.42	18.45	-20	7,334	-0.27%
2019/01/24	5	18.25	5	18.30	18.30	0	7,206	0.00%
2019/01/23	10	18.20	1	18.25	18.25	9	7,352	0.12%
2019/01/22	1	18.15	1	18.20	18.20	0	7,402	0.00%
2019/01/21	17	18.26	4	18.29	18.20	13	7,363	0.18%
2019/01/18	7	18.10	16	18.17	18.25	-9	7,347	-0.12%
2019/01/17	0	0.00	1	18.05	18.05	-1	7,364	-0.01%
2019/01/16	1	17.95	0	0.00	17.95	1	7,476	0.01%
2019/01/15	0	0.00	2	18.05	18.10	-2	7,486	-0.03%
2019/01/14	1	17.95	17	17.91	18.00	-16	7,440	-0.22%
2019/01/11	0	0.00	140	17.99	18.00	-140	7,627	-1.84%	大賣/鉅額交易
2019/01/10	1	17.90	0	0.00	17.95	1	7,570	0.01%
2019/01/09	0	17.90	4	17.81	17.95	-4	7,629	-0.05%
2019/01/08	4	17.64	1	17.70	17.70	3	7,618	0.04%
2019/01/07	1	17.65	10	17.75	17.80	-9	7,729	-0.12%
2019/01/04	5	17.42	2	17.50	17.40	3	7,848	0.04%
2019/01/03	3.9	17.42	30	17.45	17.50	-26.1	8,406	-0.31%
2019/01/02	22	17.40	0	0.00	17.40	22	8,432	0.26%
2018/12/28	4	17.48	5	17.50	17.50	-1	8,453	-0.01%
2018/12/26	5	17.30	0	0.00	17.30	5	8,684	0.06%
2018/12/25	8	17.38	0	0.00	17.35	8	8,679	0.09%
2018/12/24	1	17.35	1	17.40	17.55	0	8,713	0.00%
2018/12/22	2	17.38	0	0.00	17.45	2	8,691	0.02%
2018/12/21	4	17.46	0.1	17.50	17.40	3.9	8,760	0.04%
2018/12/20	1	17.45	1	17.50	17.55	0	8,755	0.00%
2018/12/19	1	17.40	25	17.42	17.60	-24	8,709	-0.28%
2018/12/18	33	17.43	0	0.00	17.45	33	8,639	0.38%
2018/12/17	1.1	17.60	0.8	17.60	17.55	0.3	8,761	0.00%
2018/12/14	8	17.53	0	0.00	17.55	8	8,798	0.09%
2018/12/13	13	17.55	0	0.00	17.60	13	8,807	0.15%
2018/12/11	22	17.57	0	0.00	17.60	22	8,802	0.25%
2018/12/10	11	17.55	0.1	17.70	17.60	10.9	8,851	0.12%
2018/12/07	2	17.70	0	0.00	17.70	2	8,813	0.02%
2018/12/06	1	17.60	4	17.60	17.70	-3	8,826	-0.03%
2018/12/05	3	17.72	0	0.00	17.75	3	8,714	0.03%
2018/12/04	17	17.70	2	17.78	17.85	15	8,735	0.17%
2018/12/03	0	0.00	4.5	17.71	17.75	-4.5	8,694	-0.05%
2018/11/30	14	17.58	0	0.00	17.55	14	8,695	0.16%
2018/11/29	29.1	17.70	3	17.65	17.65	26.1	8,555	0.31%
2018/11/28	1	17.65	8	17.60	17.70	-7	8,504	-0.08%
2018/11/27	3	17.60	3	17.60	17.65	0	8,453	0.00%
2018/11/26	0	0.00	6	17.79	17.70	-6	8,501	-0.07%
2018/11/22	1	17.60	25	17.60	17.65	-24	8,528	-0.28%
2018/11/21	0	0.00	64	17.65	17.65	-64	8,561	-0.75%
2018/11/20	0	0.00	3	17.65	17.70	-3	8,561	-0.04%
2018/11/19	0	0.00	1	17.90	17.80	-1	8,565	-0.01%
2018/11/16	0	0.00	3	17.70	17.80	-3	8,575	-0.03%
2018/11/15	10	17.70	0.5	17.75	17.70	9.6	8,641	0.11%
2018/11/14	1	17.60	13.7	17.65	17.70	-12.7	8,715	-0.15%
2018/11/13	1	17.60	16	17.62	17.60	-15	8,848	-0.17%
2018/11/12	1	17.65	6.2	17.69	17.70	-5.2	8,931	-0.06%
2018/11/09	12	17.60	7	17.57	17.70	5	9,383	0.05%
2018/11/08	0	0.00	1.1	17.75	17.70	-1.1	9,848	-0.01%
2018/11/07	4	17.59	5	17.64	17.65	-1	9,919	-0.01%
2018/11/06	22	17.50	1	17.55	17.55	21	10,113	0.21%
2018/11/05	4	17.36	0	0.00	17.55	4	10,444	0.04%
2018/11/02	1	17.35	0	0.00	17.50	1	10,551	0.01%
2018/11/01	2	17.30	0	0.00	17.40	2	10,719	0.02%
2018/10/31	2	17.40	0	0.00	17.45	2	10,817	0.02%
2018/10/30	0	0.00	5	17.25	17.35	-5	10,711	-0.05%
2018/10/29	12	17.11	5	17.25	17.15	7	10,732	0.07%
2018/10/26	4	17.15	0	0.00	17.25	4	10,803	0.04%
2018/10/25	5	17.16	4.5	17.12	17.25	0.5	10,853	0.00%
2018/10/24	18	17.23	0	0.00	17.30	18	11,042	0.16%
2018/10/23	4	17.34	0	0.00	17.30	4	11,101	0.04%
2018/10/22	1.5	17.50	0	0.00	17.50	1.5	11,146	0.01%
2018/10/19	6	17.43	0	0.00	17.55	6	11,180	0.05%
2018/10/18	0	0.00	0.1	17.55	17.50	-0.1	11,035	0.00%
2018/10/17	7	17.44	11	17.46	17.50	-4	11,046	-0.04%
2018/10/16	16	17.42	5.6	17.51	17.50	10.4	10,974	0.09%
2018/10/15	8	17.53	101	17.60	17.45	-93	10,855	-0.86%	大賣/
2018/10/12	13	17.44	44	17.46	17.75	-31	10,710	-0.29%
2018/10/11	34	17.61	33	17.73	17.50	1	10,559	0.01%
2018/10/09	8	18.09	7	18.11	18.10	1	9,993	0.01%
2018/10/08	0	0.00	13	18.05	18.05	-13	9,952	-0.13%
2018/10/05	20	18.05	0.5	18.15	18.00	19.6	9,914	0.20%
2018/10/04	11	18.26	0	0.00	18.15	11	9,755	0.11%
2018/10/03	0	0.00	39.9	18.33	18.40	-39.9	9,623	-0.41%
2018/10/02	9	18.39	6.2	18.40	18.35	2.8	9,619	0.03%
2018/10/01	1.3	18.51	6	18.51	18.55	-4.7	9,520	-0.05%
2018/09/28	3	18.55	1.4	18.50	18.50	1.6	9,562	0.02%
2018/09/27	4	18.38	42	18.46	18.50	-38	9,516	-0.40%
2018/09/26	6	18.40	2	18.35	18.45	4	9,434	0.04%
2018/09/25	10	18.45	2	18.45	18.45	8	9,466	0.08%
2018/09/21	1.5	18.38	15.1	18.44	18.50	-13.7	9,403	-0.15%
2018/09/19	5	18.05	5	18.15	18.15	0	9,210	0.00%
2018/09/18	2	17.95	0.1	18.05	18.05	1.9	9,231	0.02%
2018/09/17	4.5	18.00	18	18.00	17.95	-13.5	9,237	-0.15%
2018/09/14	7.8	17.97	35.2	17.97	18.00	-27.4	9,266	-0.30%
2018/09/13	7	17.96	108	18.00	18.00	-101	9,298	-1.09%	大賣/鉅額交易
2018/09/12	2	17.80	4	17.80	17.95	-2	9,314	-0.02%
2018/09/11	1	17.80	10	17.80	17.85	-9	9,380	-0.10%
2018/09/10	2	17.75	4.3	17.76	17.85	-2.3	9,572	-0.02%
2018/09/07	6	17.74	1	17.75	17.85	5	9,789	0.05%
2018/09/06	2	17.75	195	17.75	17.75	-193	9,844	-1.96%	大賣/鉅額交易
2018/09/05	19	17.86	0	0.00	17.80	19	9,826	0.19%
2018/09/03	124	17.95	21	17.95	17.95	103	9,912	1.04%	大買/鉅額交易
2018/08/31	2	17.95	108	17.95	18.00	-106	9,980	-1.06%	大賣/鉅額交易
2018/08/30	3	17.87	11	17.95	17.95	-8	10,074	-0.08%
2018/08/29	0	0.00	10	17.95	18.00	-10	10,095	-0.10%
2018/08/28	107	17.85	6.1	17.88	17.90	100.9	10,117	1.00%	大買/
2018/08/27	35	17.80	3	17.85	17.80	32	10,144	0.32%
2018/08/24	16	17.89	5	17.80	17.85	11	10,181	0.11%
2018/08/23	11	17.92	1	17.90	17.95	10	10,610	0.09%
2018/08/22	4	17.95	25.5	17.95	18.00	-21.5	10,759	-0.20%
2018/08/21	6	17.86	4	17.90	17.90	2	10,681	0.02%
2018/08/20	1.2	17.69	4.2	17.71	17.75	-2.9	10,650	-0.03%
2018/08/17	10	17.55	3	17.57	17.55	7	10,577	0.07%
2018/08/16	64	17.41	78	17.36	17.45	-14	10,537	-0.13%
2018/08/15	245	18.60	14	18.57	18.65	231	10,139	2.28%	大買/鉅額交易
2018/08/14	5	18.60	23	18.62	18.70	-18	9,689	-0.19%
2018/08/13	25	18.64	61.8	18.61	18.55	-36.8	9,543	-0.39%
2018/08/10	47	18.68	87	18.60	18.75	-40	9,299	-0.43%
2018/08/09	21	18.45	6	18.45	18.50	15	9,002	0.17%
2018/08/08	12	18.36	56.7	18.31	18.40	-44.7	8,856	-0.51%
2018/08/07	6	18.25	0	0.00	18.25	6	8,738	0.07%
2018/08/06	183	18.26	102	18.25	18.25	81	8,609	0.94%	大買/大賣/
2018/08/03	4	18.25	0	0.00	18.25	4	8,547	0.05%
2018/08/02	0	18.25	35	18.24	18.25	-35	8,494	-0.41%
2018/08/01	8	18.31	1.1	18.25	18.35	7	8,438	0.08%
2018/07/31	292	18.29	2	18.15	18.35	290	8,385	3.46%	大買/鉅額交易
2018/07/30	18	18.05	0	0.00	18.10	18	8,112	0.22%
2018/07/27	8	17.98	2	17.98	18.00	6	7,968	0.08%
2018/07/26	2	17.90	0.3	18.00	18.00	1.8	7,897	0.02%
2018/07/25	10	17.90	0	0.00	17.90	10	7,903	0.13%
2018/07/24	16	17.95	1	17.95	17.95	15	7,899	0.19%
2018/07/23	3	17.90	0	0.00	17.95	3	7,938	0.04%
2018/07/20	0	0.00	1	17.85	17.90	-1	7,961	-0.01%
2018/07/19	1	17.80	2	17.85	17.85	-1	7,993	-0.01%
2018/07/18	1	17.75	0	0.00	17.80	1	8,029	0.01%
2018/07/16	3	17.70	0	0.00	17.70	3	8,056	0.04%
2018/07/13	2	17.80	0	0.00	17.80	2	8,103	0.02%
2018/07/12	0	0.00	2	17.75	17.75	-2	8,122	-0.02%
2018/07/11	1	17.65	0	0.00	17.60	1	8,165	0.01%
2018/07/10	0	0.00	0.5	17.70	17.70	-0.5	8,159	-0.01%
2018/07/09	1	17.65	0	0.00	17.60	1	8,174	0.01%
2018/07/06	0	0.00	1	17.55	17.55	-1	8,193	-0.01%
2018/07/05	3	17.57	1	17.55	17.60	2	8,171	0.02%
2018/07/04	11	17.55	0.1	17.60	17.60	11	8,233	0.13%
2018/07/03	1	17.55	0	0.00	17.50	1	8,303	0.01%
2018/07/02	1	17.65	0	0.00	17.60	1	8,247	0.01%
2018/06/29	9	17.53	0	0.00	17.75	9	8,203	0.11%
2018/06/28	1	17.50	0	0.00	17.50	1	8,117	0.01%
2018/06/27	19	17.52	0	0.00	17.50	19	8,061	0.24%
2018/06/26	27	17.56	0	0.00	17.55	27	7,998	0.34%
2018/06/25	5.5	17.61	0	0.00	17.60	5.5	7,908	0.07%
2018/06/22	12	17.55	0	0.00	17.55	12	7,893	0.15%
2018/06/21	8	17.64	0	0.00	17.60	8	7,786	0.10%
2018/06/20	20	17.65	0	0.00	17.65	20	7,829	0.26%
2018/06/19	29	17.69	0	0.00	17.60	29	7,755	0.37%
2018/06/15	16	17.80	0	0.00	17.85	16	7,568	0.21%
2018/06/14	10	17.85	0	0.00	17.80	10	7,344	0.14%
2018/06/13	10	17.99	0	0.00	18.05	10	7,274	0.14%
2018/06/12	18	18.00	6	17.95	18.05	12	7,514	0.16%
2018/06/11	6	18.05	1	18.05	18.05	5	7,448	0.07%
2018/06/08	10	17.95	3	18.00	18.05	7	7,394	0.09%
2018/06/07	11	17.95	22	18.10	18.10	-11	7,460	-0.15%
2018/06/06	3	17.90	3	17.93	17.95	0	7,347	0.00%
2018/06/05	1	17.80	0	0.00	17.95	1	7,344	0.01%
2018/06/04	8	17.76	0	0.00	17.80	8	7,283	0.11%
2018/06/01	16	17.75	2.5	17.74	17.80	13.5	7,288	0.19%
2018/05/31	5.5	17.68	0	0.00	17.90	5.5	7,237	0.08%
2018/05/30	60	17.73	78	17.70	17.65	-18	6,865	-0.26%
2018/05/29	52	17.80	1	17.80	17.90	51	6,737	0.76%
2018/05/28	2	17.80	1	17.80	17.85	1	6,772	0.01%
2018/05/25	6.5	17.78	5	17.75	17.75	1.5	6,837	0.02%
2018/05/24	11.5	17.75	0	0.00	17.75	11.5	6,835	0.17%
2018/05/23	16	17.79	16	17.80	17.75	0	6,889	0.00%
2018/05/22	21	17.82	0	0.00	17.80	21	6,857	0.31%
2018/05/21	22	17.85	3.2	17.81	17.90	18.8	6,942	0.27%
2018/05/18	23	17.85	0	0.00	17.80	23	7,018	0.33%
2018/05/17	4	17.90	2	17.90	17.90	2	7,132	0.03%
2018/05/16	21	17.90	2	17.95	17.90	19	7,183	0.26%
2018/05/15	2	17.95	2	18.00	18.00	0	7,410	0.00%
2018/05/14	1	17.90	0	0.00	17.90	1	7,812	0.01%
2018/05/11	11	17.85	6	17.86	17.85	5	8,016	0.06%
2018/05/10	2	17.78	20	17.80	17.80	-18	8,184	-0.22%
2018/05/09	11	17.76	6	17.77	17.75	5	8,278	0.06%
2018/05/08	3	17.77	0.1	17.80	17.80	3	8,549	0.03%
2018/05/07	8	17.78	3.2	17.75	17.75	4.8	8,590	0.06%
2018/05/04	4.6	17.80	0	0.00	17.80	4.6	8,630	0.05%
2018/05/03	6.1	17.91	0	0.00	17.90	6.1	8,633	0.07%
2018/05/02	11	17.95	3	18.00	18.00	8	8,694	0.09%
2018/04/30	2	17.85	26	17.88	17.95	-24	8,689	-0.28%
2018/04/27	31	17.80	3	17.82	17.85	28	8,665	0.32%
2018/04/26	8	17.80	5	17.80	17.85	3	8,693	0.03%
2018/04/25	0.6	17.80	5	17.70	17.80	-4.4	8,686	-0.05%
2018/04/24	11.5	17.75	1	17.80	17.75	10.5	8,746	0.12%
2018/04/23	1	17.70	2	17.73	17.80	-1	8,847	-0.01%
2018/04/20	3	17.73	1	17.80	17.75	2	8,867	0.02%
2018/04/19	6	17.80	10	17.80	17.85	-4	8,890	-0.04%
2018/04/18	21	17.70	0	0.00	17.75	21	8,876	0.24%
2018/04/17	16	17.66	2	17.65	17.75	14	8,923	0.16%
2018/04/16	1	17.75	0	0.00	17.75	1	8,924	0.01%
2018/04/13	26	17.81	6	17.80	17.80	20	9,015	0.22%
2018/04/12	3	17.73	2	17.80	17.80	1	9,163	0.01%
2018/04/11	7	17.72	7	17.75	17.75	0	9,331	0.00%
2018/04/10	0	0.00	18	17.70	17.80	-18	9,366	-0.19%
2018/04/09	0	0.00	1	17.60	17.65	-1	9,334	-0.01%
2018/04/03	0	0.00	1	17.50	17.50	-1	9,303	-0.01%
2018/04/02	0.5	17.60	0	0.00	17.55	0.5	9,337	0.01%
2018/03/30	2	17.55	0	0.00	17.60	2	9,444	0.02%
2018/03/29	1	17.55	0	0.00	17.50	1	9,405	0.01%
2018/03/27	0	0.00	3	17.60	17.60	-3	9,378	-0.03%
2018/03/26	5	17.38	46.1	17.44	17.45	-41.1	9,332	-0.44%
2018/03/23	5	17.42	2	17.45	17.45	3	9,329	0.03%
2018/03/22	1.1	17.60	0	0.00	17.60	1.1	9,279	0.01%
2018/03/21	0	0.00	2.4	17.60	17.60	-2.4	9,264	-0.03%
2018/03/20	8	17.54	3.1	17.55	17.55	4.9	9,377	0.05%
2018/03/19	2	17.55	5	17.57	17.60	-3	9,332	-0.03%
2018/03/15	24	17.40	1	17.45	17.40	23	9,048	0.25%
2018/03/14	1.1	17.40	1	17.40	17.45	0.1	9,037	0.00%
2018/03/13	4	17.40	9	17.40	17.45	-5	9,082	-0.06%
2018/03/12	10	17.30	11	17.33	17.35	-1	8,968	-0.01%
2018/03/09	13	17.21	0	0.00	17.25	13	8,979	0.14%
2018/03/08	5	17.15	2.3	17.15	17.15	2.7	9,006	0.03%
2018/03/07	9	17.10	2	17.15	17.10	7	9,156	0.08%
2018/03/06	3.6	17.07	0	0.00	17.10	3.6	9,200	0.04%
2018/03/05	6	17.01	0	0.00	16.95	6	9,444	0.06%
2018/03/02	24	16.98	0	0.00	17.00	24	9,392	0.26%
2018/03/01	0	0.00	3.6	17.12	17.10	-3.6	9,351	-0.04%
2018/02/27	3	17.15	7	17.20	17.20	-4	9,260	-0.04%
2018/02/26	10	17.10	16	17.12	17.15	-6	9,153	-0.07%
2018/02/23	0	0.00	3	17.00	17.05	-3	9,122	-0.03%
2018/02/22	3	16.93	2	16.93	16.95	1	9,212	0.01%
2018/02/21	0	0.00	8	16.91	16.95	-8	9,319	-0.09%
2018/02/12	14	16.77	32	16.75	16.75	-18	9,226	-0.20%
2018/02/09	14	16.62	0	0.00	16.65	14	9,147	0.15%
2018/02/08	3	16.80	0.1	16.90	16.80	2.9	9,019	0.03%
2018/02/07	39	16.80	1	16.75	16.90	38	8,990	0.42%
2018/02/06	60	16.71	1	16.60	16.60	59	8,789	0.67%
2018/02/05	7	17.13	1	17.10	17.10	6	8,392	0.07%
2018/02/02	1	17.30	1	17.35	17.40	0	8,225	0.00%
2018/02/01	0	0.00	0.1	17.35	17.40	-0.1	8,124	0.00%
2018/01/31	15	17.17	30	17.20	17.40	-15	8,104	-0.19%
2018/01/29	0.3	17.35	0	0.00	17.40	0.3	7,743	0.00%
2018/01/26	1	17.35	0.1	17.35	17.35	0.9	7,665	0.01%
2018/01/25	2	17.35	0	0.00	17.40	2	7,627	0.03%
2018/01/24	13	17.20	10.1	17.30	17.25	2.9	7,529	0.04%
2018/01/23	0	0.00	3.6	17.35	17.40	-3.6	7,525	-0.05%
2018/01/22	4	17.30	0	0.00	17.40	4	7,520	0.05%
2018/01/19	4	17.40	0	0.00	17.45	4	7,476	0.05%
2018/01/18	13	17.49	7.1	17.54	17.50	6	7,445	0.08%
2018/01/17	4	17.39	25	17.46	17.50	-21	7,373	-0.28%
2018/01/16	0	0.00	5	17.30	17.40	-5	7,316	-0.07%
2018/01/15	5	17.25	18	17.29	17.35	-13	7,314	-0.18%
2018/01/12	5	17.20	5	17.25	17.30	0	7,354	0.00%
2018/01/11	16	17.24	0	0.00	17.25	16	7,314	0.22%
2018/01/10	2	17.25	4	17.30	17.30	-2	7,440	-0.03%
2018/01/09	17	17.28	0	0.00	17.30	17	7,418	0.23%
2018/01/08	29	17.23	6.1	17.24	17.30	23	7,430	0.31%
2018/01/05	1	17.05	8.1	17.04	17.15	-7.1	7,285	-0.10%
2018/01/04	37	16.90	3	16.93	16.95	34	7,233	0.47%
2018/01/03	29	16.83	2	16.88	16.90	27	7,272	0.37%
2018/01/02	15	16.75	7	16.78	16.85	8	7,223	0.11%