華南金 (2880)-國泰-板橋券商分點個股進出

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-板橋券商分點個股進出

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-板橋券商分點個股進出
國泰-板橋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	69.7	26.07	26.5	26.09	26.05	43.2	17,046	0.25%
2024/05/14	24.6	26.01	97.4	26.03	26.10	-72.9	16,817	-0.43%
2024/05/13	54.7	26.06	23.3	26.08	26.20	31.4	16,584	0.19%
2024/05/10	2.3	25.78	147.6	25.90	26.25	-145.3	16,251	-0.89%	大賣/鉅額交易
2024/05/09	38.6	25.24	3.4	25.27	25.15	35.2	15,318	0.23%
2024/05/08	25.2	25.42	54.4	25.43	25.55	-29.2	15,029	-0.19%
2024/05/07	99.7	25.49	284	25.50	25.55	-184.3	14,703	-1.25%	大賣/鉅額交易
2024/05/06	132.1	25.27	112	25.13	25.45	20.1	14,087	0.14%	大買/大賣/
2024/05/03	12.2	24.28	26.4	24.31	24.25	-14.2	12,973	-0.11%
2024/05/02	17	24.08	200.5	24.05	24.20	-183.5	12,645	-1.45%	大賣/鉅額交易
2024/04/30	327.1	24.07	51.1	23.84	23.65	276	12,038	2.29%	大買/鉅額交易
2024/04/29	194.2	23.12	71.1	23.30	23.40	123.1	11,047	1.11%	大買/鉅額交易
2024/04/26	6.5	22.63	5	22.55	22.55	1.5	10,608	0.01%
2024/04/25	11.1	22.60	6.2	22.53	22.50	4.9	10,607	0.05%
2024/04/24	1	22.85	8.1	22.92	22.85	-7.1	10,530	-0.07%
2024/04/23	40.1	22.85	319.1	22.90	22.95	-278.9	10,765	-2.59%	大賣/鉅額交易
2024/04/22	0.1	22.65	33.3	22.63	22.75	-33.1	10,871	-0.30%
2024/04/19	140.6	22.30	49.1	22.24	22.20	91.5	10,767	0.85%	大買/
2024/04/18	2	22.60	17.9	22.71	22.65	-15.9	10,495	-0.15%
2024/04/17	176.1	22.37	170	22.42	22.45	6.1	10,422	0.06%	大買/大賣/
2024/04/16	13.1	22.59	28.6	22.42	22.40	-15.6	10,148	-0.15%
2024/04/15	0.7	22.95	1.1	23.00	22.95	-0.4	9,885	0.00%
2024/04/12	255.5	22.93	3	22.95	23.00	252.4	9,824	2.57%	大買/鉅額交易
2024/04/11	1.6	23.13	9.5	23.15	23.20	-7.9	9,588	-0.08%
2024/04/10	5.3	23.18	289.3	23.17	23.15	-284	9,512	-2.99%	大賣/鉅額交易
2024/04/09	2.1	23.10	9.5	23.15	23.20	-7.4	9,512	-0.08%
2024/04/08	0.1	23.00	7	23.00	23.10	-6.9	9,446	-0.07%
2024/04/03	51.1	22.94	0.1	22.95	22.85	51	9,417	0.54%
2024/04/02	1.2	23.14	9	23.14	23.20	-7.8	9,368	-0.08%
2024/04/01	5.2	23.16	17	23.17	23.20	-11.8	9,412	-0.13%
2024/03/29	11.7	23.00	27.2	23.13	23.15	-15.5	9,418	-0.16%
2024/03/28	44.2	22.89	45	22.88	22.90	-0.8	9,127	-0.01%
2024/03/27	106	23.05	38.7	23.02	23.00	67.3	9,025	0.75%	大買/
2024/03/26	36	23.07	66.9	23.01	23.05	-30.9	9,034	-0.34%
2024/03/25	117.7	22.85	9	22.85	22.90	108.7	8,974	1.21%	大買/鉅額交易
2024/03/22	13.1	22.96	5.1	22.95	22.95	8	8,953	0.09%
2024/03/21	97	22.87	18.4	22.91	23.00	78.6	8,805	0.89%
2024/03/20	11.5	22.60	37.6	22.65	22.55	-26.1	8,693	-0.30%
2024/03/19	0.5	22.88	4.3	22.90	22.80	-3.8	8,611	-0.04%
2024/03/18	46.9	23.04	132.2	23.02	22.95	-85.3	8,441	-1.01%	大賣/
2024/03/15	29.1	22.92	88.4	22.90	23.00	-59.2	8,256	-0.72%
2024/03/14	118	22.65	72.9	22.64	22.80	45.1	7,861	0.57%	大買/
2024/03/13	176.4	21.95	108.3	22.14	22.15	68.1	7,452	0.91%	大買/大賣/
2024/03/12	4.4	22.00	8.7	22.01	22.05	-4.3	7,346	-0.06%
2024/03/11	11.1	22.05	22.2	22.03	22.00	-11.1	7,352	-0.15%
2024/03/08	64.2	21.75	32.8	21.98	22.00	31.4	7,333	0.43%
2024/03/07	289.1	21.79	25.5	21.84	21.85	263.6	7,168	3.68%	大買/鉅額交易
2024/03/06	4	21.82	23	21.82	21.80	-19	7,130	-0.27%
2024/03/05	30.3	21.72	0.5	21.85	21.70	29.7	7,926	0.38%
2024/03/04	60.3	21.77	8.4	21.77	21.75	51.9	7,954	0.65%
2024/03/01	1.2	21.90	14	21.85	21.85	-12.8	8,074	-0.16%
2024/02/29	9.7	21.80	20.5	21.99	22.00	-10.8	8,180	-0.13%
2024/02/27	102.3	21.68	110.3	21.67	21.85	-8	8,013	-0.10%	大買/大賣/
2024/02/26	10.3	21.65	11.2	21.65	21.60	-0.9	7,956	-0.01%
2024/02/23	4.4	21.73	18.1	21.76	21.75	-13.7	7,966	-0.17%
2024/02/22	12.5	21.75	3.2	21.80	21.70	9.3	8,148	0.11%
2024/02/21	18.5	21.75	7.3	21.75	21.80	11.2	8,156	0.14%
2024/02/20	8.3	21.83	8.1	21.85	21.85	0.1	8,256	0.00%
2024/02/19	0.1	21.85	36.9	21.85	21.90	-36.9	8,389	-0.44%
2024/02/16	2.1	21.73	1	22.00	21.75	1.1	8,616	0.01%
2024/02/15	50.8	21.69	3.1	21.73	21.75	47.7	8,605	0.55%
2024/02/05	24.7	21.84	4.3	21.83	21.75	20.4	8,515	0.24%
2024/02/02	17.1	21.85	13.2	21.86	21.90	3.9	8,448	0.05%
2024/02/01	2	21.80	7.3	21.81	21.85	-5.3	8,461	-0.06%
2024/01/31	9.2	21.64	0	0.00	21.60	9.2	8,431	0.11%
2024/01/30	7.4	21.61	1	21.75	21.50	6.4	8,387	0.08%
2024/01/29	5	21.60	6.2	21.75	21.75	-1.2	8,452	-0.01%
2024/01/26	1.2	21.44	15.2	21.65	21.65	-13.9	8,481	-0.16%
2024/01/25	5.2	21.37	9.8	21.35	21.40	-4.6	8,491	-0.05%
2024/01/24	25.1	21.35	2	21.40	21.40	23.1	8,466	0.27%
2024/01/23	5	21.24	1.1	21.30	21.35	3.9	8,485	0.05%
2024/01/22	9	21.27	4.2	21.25	21.25	4.8	8,592	0.06%
2024/01/19	24.4	21.16	1.5	21.20	21.20	22.9	8,570	0.27%
2024/01/18	66.5	21.13	2.1	21.13	21.10	64.4	8,609	0.75%
2024/01/17	41.7	21.19	17	21.23	21.05	24.7	8,642	0.29%
2024/01/16	71	21.52	1	21.50	21.45	70	8,394	0.83%
2024/01/15	4.4	21.91	1.8	22.07	21.85	2.6	8,238	0.03%
2024/01/12	54	22.05	0	0.00	22.00	54	8,368	0.65%
2024/01/11	0	0.00	48.9	22.11	22.10	-48.9	8,423	-0.58%
2024/01/10	0.2	22.01	3.7	22.01	21.95	-3.5	8,392	-0.04%
2024/01/09	5.3	22.02	1.1	22.10	21.95	4.2	8,369	0.05%
2024/01/08	41.1	22.23	11.2	22.16	22.20	30	8,386	0.36%
2024/01/05	4	22.00	1.2	22.19	22.05	2.8	8,390	0.03%
2024/01/04	3	22.08	3.1	22.00	22.00	-0.1	8,524	0.00%
2024/01/03	13.8	21.93	7	22.04	22.00	6.8	8,763	0.08%
2024/01/02	1.1	22.25	11	22.27	22.35	-10	8,734	-0.11%
2023/12/29	1.8	22.29	17.3	22.29	22.35	-15.5	8,785	-0.18%
2023/12/28	0	0.00	24.3	22.32	22.40	-24.3	9,047	-0.27%
2023/12/27	5.4	22.18	14.1	22.25	22.25	-8.8	9,000	-0.10%
2023/12/26	0.2	22.02	16.5	22.11	22.20	-16.3	8,957	-0.18%
2023/12/25	1	21.85	1.9	21.87	21.95	-0.8	8,979	-0.01%
2023/12/22	3.3	21.84	7.3	21.84	21.90	-4	9,044	-0.04%
2023/12/21	1	21.75	4.3	21.86	21.85	-3.3	9,195	-0.04%
2023/12/20	5.7	21.99	16.1	21.96	21.90	-10.4	9,149	-0.11%
2023/12/19	0.3	22.15	2	22.20	22.20	-1.7	9,049	-0.02%
2023/12/18	0.2	22.25	28.8	22.30	22.35	-28.6	9,185	-0.31%
2023/12/15	0.3	22.28	23.6	22.40	22.25	-23.3	9,172	-0.25%
2023/12/14	2	22.35	58.9	22.39	22.40	-56.9	9,009	-0.63%
2023/12/13	1.6	22.10	26	22.16	22.20	-24.5	8,829	-0.28%
2023/12/12	0.3	22.11	33.4	22.22	22.20	-33.1	8,996	-0.37%
2023/12/11	0.1	22.05	3.4	22.10	22.20	-3.3	9,087	-0.04%
2023/12/08	0.6	22.01	8	22.09	22.10	-7.4	9,091	-0.08%
2023/12/07	22.3	22.05	5	21.98	22.00	17.3	9,126	0.19%
2023/12/06	1	22.15	31.1	22.10	22.15	-30.1	9,160	-0.33%
2023/12/05	0.3	21.87	0.6	21.90	22.00	-0.3	9,092	0.00%
2023/12/04	6.1	21.94	15	21.97	21.90	-8.9	9,084	-0.10%
2023/12/01	7.7	21.95	5	21.95	21.95	2.7	9,145	0.03%
2023/11/30	0.4	22.05	24	22.20	22.25	-23.6	9,118	-0.26%
2023/11/29	0.1	22.05	132.8	22.13	22.05	-132.7	8,298	-1.60%	大賣/鉅額交易
2023/11/28	1.1	22.08	17.6	22.04	22.10	-16.5	8,178	-0.20%
2023/11/27	14.4	21.77	35.6	21.98	21.85	-21.2	8,488	-0.25%
2023/11/24	4	21.71	7.6	21.81	21.90	-3.6	8,357	-0.04%
2023/11/23	1.1	21.65	7	21.74	21.80	-5.9	8,388	-0.07%
2023/11/22	5.3	21.67	1.1	21.79	21.80	4.2	8,363	0.05%
2023/11/21	3.5	21.80	20.8	21.80	21.85	-17.3	8,432	-0.21%
2023/11/20	0	0.00	1	21.60	21.60	-1	8,468	-0.01%
2023/11/17	1.2	21.69	7	21.64	21.60	-5.8	8,529	-0.07%
2023/11/16	1.2	21.34	24.7	21.43	21.50	-23.6	8,413	-0.28%
2023/11/15	10.7	21.30	56.3	21.28	21.45	-45.6	8,316	-0.55%
2023/11/14	6	20.95	1.4	20.98	21.00	4.6	8,166	0.06%
2023/11/13	1.3	20.91	2.5	20.92	20.95	-1.2	8,343	-0.01%
2023/11/10	0.1	20.80	1.2	20.88	20.90	-1.1	8,559	-0.01%
2023/11/09	4.3	20.73	0	20.85	20.75	4.3	8,701	0.05%
2023/11/08	0.5	20.84	0.5	20.95	20.85	0	8,821	0.00%
2023/11/07	10.4	20.90	0	0.00	20.90	10.4	8,850	0.12%
2023/11/06	0.8	20.91	244.4	21.05	20.95	-243.6	8,959	-2.72%	大賣/鉅額交易
2023/11/03	2.3	20.74	20	20.86	20.85	-17.7	8,904	-0.20%
2023/11/02	4.3	20.60	8.5	20.63	20.60	-4.1	8,963	-0.05%
2023/11/01	0.5	20.40	2	20.38	20.40	-1.5	8,986	-0.02%
2023/10/31	3.5	20.34	1.1	20.30	20.30	2.5	9,086	0.03%
2023/10/30	12.7	20.33	6.6	20.49	20.30	6.1	9,213	0.07%
2023/10/27	1.3	20.45	8.3	20.44	20.45	-7	9,210	-0.08%
2023/10/26	48.7	20.29	116	20.39	20.25	-67.4	9,321	-0.72%	大賣/
2023/10/25	11.5	20.42	0	0.00	20.40	11.5	9,265	0.12%
2023/10/24	88.4	20.45	1	20.45	20.40	87.4	9,230	0.95%
2023/10/23	2.2	20.48	8.1	20.46	20.50	-5.9	9,231	-0.06%
2023/10/20	48	20.47	1	20.70	20.50	47	9,209	0.51%
2023/10/19	1.8	20.74	1	20.70	20.75	0.8	9,104	0.01%
2023/10/18	15.9	20.81	61	20.95	20.80	-45.1	9,079	-0.50%
2023/10/17	232.1	20.90	5.3	20.96	20.95	226.7	9,086	2.49%	大買/鉅額交易
2023/10/16	5.3	20.93	48.9	20.99	21.00	-43.5	9,076	-0.48%
2023/10/13	2.8	21.03	2.5	21.06	20.95	0.3	9,080	0.00%
2023/10/12	1.8	21.17	46.6	21.08	21.20	-44.8	9,112	-0.49%
2023/10/11	10.3	20.80	27.3	20.92	21.00	-17	9,086	-0.19%
2023/10/06	1	20.55	3	20.53	20.55	-2	8,898	-0.02%
2023/10/05	20.6	20.34	0.2	20.44	20.30	20.4	8,934	0.23%
2023/10/04	41.2	20.24	15	20.25	20.20	26.2	8,920	0.29%
2023/10/03	22.8	20.52	22.9	20.55	20.45	-0.1	8,707	0.00%
2023/10/02	4.1	20.57	80.1	20.60	20.55	-75.9	8,817	-0.86%
2023/09/28	5.2	20.56	0.1	20.60	20.50	5.2	9,148	0.06%
2023/09/27	12	20.54	3.2	20.60	20.50	8.8	9,172	0.10%
2023/09/26	41.8	20.56	4	20.65	20.55	37.8	9,154	0.41%
2023/09/25	3.6	20.75	54.6	20.75	20.75	-51.1	9,020	-0.57%
2023/09/22	12.2	20.66	10.4	20.66	20.70	1.9	9,164	0.02%
2023/09/21	44.5	20.66	0.1	20.75	20.60	44.4	9,204	0.48%
2023/09/20	8.5	20.87	4	20.85	20.90	4.5	9,068	0.05%
2023/09/19	28.2	20.90	13.2	20.95	20.85	15	9,071	0.16%
2023/09/18	8.1	20.92	2	20.95	20.95	6.1	9,082	0.07%
2023/09/15	27.9	21.07	5.1	21.15	21.00	22.8	9,141	0.25%
2023/09/14	2.7	20.93	7	21.07	21.20	-4.3	9,011	-0.05%
2023/09/13	6.2	20.82	4	20.86	20.90	2.2	8,930	0.03%
2023/09/12	6.8	20.77	11.1	20.84	20.90	-4.4	9,069	-0.05%
2023/09/11	27.5	20.68	4.3	20.68	20.75	23.2	9,029	0.26%
2023/09/08	8.9	20.54	36.9	20.51	20.55	-28	8,994	-0.31%
2023/09/07	19.5	20.51	0	20.65	20.50	19.5	9,070	0.21%
2023/09/06	68.8	20.54	18	20.55	20.50	50.8	9,038	0.56%
2023/09/05	12.8	20.70	5.3	20.76	20.65	7.5	9,004	0.08%
2023/09/04	14.8	20.72	3.1	20.70	20.70	11.7	9,002	0.13%
2023/09/01	10	20.66	1	20.70	20.60	9	9,050	0.10%
2023/08/31	73.9	20.60	4	20.74	20.50	69.9	9,070	0.77%
2023/08/30	12.1	20.87	35.8	20.87	20.85	-23.6	8,620	-0.27%
2023/08/29	27.1	20.71	2.4	20.72	20.70	24.6	8,741	0.28%
2023/08/28	4.6	20.74	23.5	20.81	20.80	-18.9	8,757	-0.22%
2023/08/25	27.4	20.61	0	0.00	20.60	27.4	9,983	0.27%
2023/08/24	96.3	20.69	0	0.00	20.70	96.3	10,088	0.95%
2023/08/23	30.4	20.85	3	20.88	20.80	27.4	10,050	0.27%
2023/08/22	1.1	20.91	42.5	20.95	20.90	-41.4	10,047	-0.41%
2023/08/21	7.8	20.91	3.4	20.90	20.90	4.4	10,108	0.04%
2023/08/18	20	20.82	1.2	20.87	20.80	18.8	10,119	0.19%
2023/08/17	84.7	20.86	5.2	20.85	20.85	79.5	10,146	0.78%
2023/08/16	60.7	21.68	127.7	21.70	21.60	-67	10,018	-0.67%	大賣/
2023/08/15	71.8	22.00	61.1	21.90	21.90	10.7	9,945	0.11%
2023/08/14	13.8	22.13	13.2	22.15	22.15	0.7	9,949	0.01%
2023/08/11	25.8	22.35	95.6	22.39	22.30	-69.7	10,042	-0.69%
2023/08/10	15	22.30	45	22.40	22.30	-30	10,069	-0.30%
2023/08/09	12.1	22.21	0	22.20	22.30	12.1	10,027	0.12%
2023/08/08	23.6	22.25	2.1	22.23	22.10	21.5	10,034	0.21%
2023/08/07	3.5	22.30	451.5	22.30	22.25	-448	9,991	-4.48%	大賣/鉅額交易
2023/08/04	3.3	22.20	9.7	22.18	22.25	-6.4	10,055	-0.06%
2023/08/02	70.5	22.35	2	22.15	22.15	68.5	10,028	0.68%
2023/08/01	9.2	22.48	17.9	22.41	22.55	-8.7	9,979	-0.09%
2023/07/31	5.3	22.39	16.2	22.39	22.25	-10.9	9,921	-0.11%
2023/07/28	13	22.21	12.5	22.26	22.20	0.5	9,898	0.01%
2023/07/27	1.7	22.25	49.5	22.26	22.30	-47.7	9,934	-0.48%
2023/07/26	4.1	22.24	4	22.21	22.20	0.1	10,146	0.00%
2023/07/25	17.8	22.07	1.3	22.05	22.10	16.5	11,061	0.15%
2023/07/24	12.5	21.96	5.9	21.97	21.90	6.7	11,060	0.06%
2023/07/21	5.1	22.15	0.3	22.15	22.10	4.9	11,092	0.04%
2023/07/20	0	22.25	19.9	22.24	22.25	-19.9	11,086	-0.18%
2023/07/19	4.2	22.08	13.4	22.17	22.10	-9.2	11,039	-0.08%
2023/07/18	205	22.10	106.3	22.19	22.15	98.7	11,021	0.90%	大買/大賣/
2023/07/17	12.7	22.13	33.1	22.18	22.20	-20.5	11,000	-0.19%
2023/07/14	10.8	21.98	6.4	21.95	22.05	4.4	10,992	0.04%
2023/07/13	203.4	21.85	5.5	21.84	21.85	197.9	10,937	1.81%	大買/鉅額交易
2023/07/12	24.5	21.78	3.5	21.81	21.85	21	10,975	0.19%
2023/07/11	27.2	21.80	1	21.80	21.80	26.2	10,956	0.24%
2023/07/10	13.7	21.42	12.2	21.35	21.40	1.5	10,960	0.01%
2023/07/07	52.9	21.40	0	0.00	21.40	52.9	10,921	0.48%
2023/07/06	160.6	21.71	3	21.75	21.60	157.6	10,801	1.46%	大買/鉅額交易
2023/07/05	30.6	22.00	2.4	22.06	22.00	28.1	10,449	0.27%
2023/07/04	14.9	22.06	3.7	22.11	22.05	11.2	10,363	0.11%
2023/07/03	7.5	22.15	5.5	22.12	22.10	2	10,402	0.02%
2023/06/30	13.4	22.09	1	22.10	22.20	12.4	10,462	0.12%
2023/06/29	5.3	22.15	64.3	22.30	22.15	-59	10,317	-0.57%
2023/06/28	14.7	22.16	2	22.20	22.15	12.7	10,277	0.12%
2023/06/27	5.6	22.21	6.4	22.27	22.20	-0.9	10,251	-0.01%
2023/06/26	33.8	22.25	6.7	22.29	22.25	27.1	10,263	0.26%
2023/06/21	2	22.20	24.4	22.29	22.35	-22.4	10,281	-0.22%
2023/06/20	3.4	22.24	5.4	22.24	22.25	-2	10,383	-0.02%
2023/06/19	14.4	22.19	7.1	22.29	22.35	7.3	10,418	0.07%
2023/06/16	22.5	22.23	22	22.30	22.20	0.5	10,438	0.00%
2023/06/15	12.8	22.35	28.4	22.35	22.40	-15.6	10,337	-0.15%
2023/06/14	3.6	22.36	1.3	22.45	22.45	2.3	10,473	0.02%
2023/06/13	22	22.39	17.2	22.40	22.45	4.8	10,744	0.04%
2023/06/12	10.5	22.30	2.5	22.31	22.30	8.1	10,905	0.07%
2023/06/09	18.6	22.29	14.2	22.34	22.25	4.4	11,120	0.04%
2023/06/08	5.4	22.30	10.2	22.35	22.35	-4.8	11,180	-0.04%
2023/06/07	14.5	22.34	4.1	22.39	22.40	10.4	11,297	0.09%
2023/06/06	3.8	22.39	2.2	22.45	22.35	1.7	11,312	0.01%
2023/06/05	3.2	22.37	43.5	22.41	22.40	-40.4	11,368	-0.36%
2023/06/02	2.1	22.20	5.5	22.29	22.30	-3.4	11,361	-0.03%
2023/06/01	1.3	22.30	0.6	22.27	22.20	0.7	11,280	0.01%
2023/05/31	4.4	22.24	0.5	22.35	22.25	3.9	11,234	0.03%
2023/05/30	11.1	22.26	23.5	22.27	22.25	-12.4	10,021	-0.12%
2023/05/29	26.1	22.25	3.9	22.28	22.20	22.3	10,002	0.22%
2023/05/26	21.3	22.19	20.9	22.26	22.25	0.4	9,945	0.00%
2023/05/25	7.1	22.34	1.8	22.37	22.30	5.3	9,922	0.05%
2023/05/24	3.2	22.60	12.3	22.61	22.55	-9.1	9,900	-0.09%
2023/05/23	1	22.65	8.5	22.72	22.65	-7.5	9,887	-0.08%
2023/05/22	1.2	22.65	11.7	22.67	22.65	-10.6	9,796	-0.11%
2023/05/19	10	22.54	36.5	22.64	22.75	-26.5	9,738	-0.27%
2023/05/18	6.5	22.35	94.4	22.49	22.55	-87.8	9,576	-0.92%
2023/05/17	20	22.25	49.6	22.33	22.35	-29.6	9,499	-0.31%
2023/05/16	4.2	22.04	19	22.06	22.10	-14.8	9,301	-0.16%
2023/05/15	15.7	21.81	12.2	21.84	21.95	3.5	9,289	0.04%
2023/05/12	21.5	21.95	8	21.95	21.90	13.5	9,310	0.14%
2023/05/11	17.5	22.09	7.1	22.07	22.10	10.4	9,303	0.11%
2023/05/10	7.5	22.07	2.4	22.10	22.20	5.1	9,272	0.06%
2023/05/09	15.4	22.00	5.2	22.00	22.05	10.2	9,211	0.11%
2023/05/08	14.8	21.99	20.7	22.00	22.00	-5.9	9,272	-0.06%
2023/05/05	14.5	21.97	27.9	22.00	22.00	-13.4	9,200	-0.15%
2023/05/04	14.2	21.91	5.2	21.90	21.95	9	9,216	0.10%
2023/05/03	18	21.86	12.6	21.85	21.85	5.4	9,195	0.06%
2023/05/02	43.6	21.84	102.5	21.81	21.90	-58.9	9,429	-0.62%	大賣/
2023/04/28	264.2	21.89	539.8	21.78	21.90	-275.6	9,633	-2.86%	大買/大賣/鉅額交易
2023/04/27	12.4	22.81	0	22.90	22.80	12.4	8,832	0.14%
2023/04/26	2.1	22.87	19.2	22.91	22.95	-17.2	8,896	-0.19%
2023/04/25	25	22.80	24	22.83	22.80	1	8,962	0.01%
2023/04/24	8.6	22.83	0	0.00	22.85	8.6	9,083	0.09%
2023/04/21	22.1	22.70	5.8	22.74	22.80	16.4	9,307	0.18%
2023/04/20	4.7	22.73	9.1	22.75	22.75	-4.4	9,398	-0.05%
2023/04/19	16.1	22.82	1	22.85	22.80	15	9,707	0.15%
2023/04/18	4.1	22.72	31.3	22.68	22.70	-27.2	9,668	-0.28%
2023/04/17	26.6	22.69	0.2	22.78	22.70	26.5	9,663	0.27%
2023/04/14	2.7	22.70	23.2	22.80	22.80	-20.5	9,598	-0.21%
2023/04/13	4.8	22.66	25.5	22.66	22.70	-20.7	9,682	-0.21%
2023/04/12	15.6	22.64	1.2	22.73	22.55	14.3	9,657	0.15%
2023/04/11	2.5	22.58	9.9	22.65	22.65	-7.5	9,705	-0.08%
2023/04/10	2.4	22.50	0.1	22.55	22.50	2.2	9,680	0.02%
2023/04/07	29.5	22.40	5.4	22.44	22.45	24.1	9,662	0.25%
2023/04/06	18.1	22.34	6.3	22.49	22.50	11.8	9,663	0.12%
2023/03/31	2.1	22.40	7.3	22.42	22.35	-5.2	9,602	-0.05%
2023/03/30	7.8	22.17	3.1	22.25	22.20	4.7	9,499	0.05%
2023/03/29	6	22.25	9	22.25	22.30	-3	9,525	-0.03%
2023/03/28	17.5	22.16	0.3	22.15	22.15	17.2	9,641	0.18%
2023/03/27	2.2	22.08	10	22.10	22.10	-7.8	9,761	-0.08%
2023/03/24	3.6	21.99	2.6	21.98	22.10	1	9,921	0.01%
2023/03/23	19.7	21.88	2.1	21.97	22.05	17.6	9,859	0.18%
2023/03/22	17.4	21.97	9.4	22.00	22.05	8	9,783	0.08%
2023/03/21	17	21.73	0.5	21.78	21.75	16.4	9,835	0.17%
2023/03/20	30.6	21.45	0.6	21.45	21.45	30	9,787	0.31%
2023/03/17	47.7	21.62	9.7	21.65	21.65	38	9,778	0.39%
2023/03/16	76.3	21.57	54.1	21.61	21.55	22.2	9,654	0.23%
2023/03/15	93	22.05	2.3	22.08	21.95	90.7	9,537	0.95%
2023/03/14	53.4	22.20	4	22.20	22.15	49.4	9,431	0.52%
2023/03/13	32.1	22.40	10.6	22.37	22.50	21.5	9,221	0.23%
2023/03/10	46.9	22.62	1	22.60	22.60	45.9	9,132	0.50%
2023/03/09	39.8	22.83	11.5	22.80	22.80	28.4	9,110	0.31%
2023/03/08	22.6	22.85	1.1	22.90	22.90	21.5	9,380	0.23%
2023/03/07	4.4	22.99	5.5	23.00	23.05	-1.1	9,353	-0.01%
2023/03/06	12.4	22.86	13	22.94	22.90	-0.7	9,487	-0.01%
2023/03/03	5	22.76	2.7	22.81	22.75	2.3	9,570	0.02%
2023/03/02	24.5	22.78	4.1	22.85	22.75	20.4	9,626	0.21%
2023/03/01	20.7	22.79	4	22.78	22.85	16.7	9,629	0.17%
2023/02/24	8.1	22.93	2.2	22.90	22.85	5.9	9,437	0.06%
2023/02/23	6.1	23.03	13.2	22.97	22.95	-7	9,392	-0.07%
2023/02/22	12	22.75	5.8	22.83	22.95	6.2	9,382	0.07%
2023/02/21	7.4	22.84	13.8	22.85	22.85	-6.4	9,365	-0.07%
2023/02/20	4	22.96	2.7	23.00	23.00	1.3	9,470	0.01%
2023/02/17	3.7	22.84	2.8	22.84	22.90	0.9	9,558	0.01%
2023/02/16	2	22.80	1.3	22.90	22.80	0.7	9,756	0.01%
2023/02/15	11.8	22.83	0.6	22.98	22.75	11.2	9,975	0.11%
2023/02/14	0.1	22.95	3.4	22.97	23.00	-3.3	9,927	-0.03%
2023/02/13	14.3	22.64	0.1	22.80	22.75	14.2	9,939	0.14%
2023/02/10	10.3	22.56	22.7	22.64	22.70	-12.4	9,897	-0.12%
2023/02/09	27.1	22.56	1.1	22.56	22.55	26	9,857	0.26%
2023/02/08	6.2	22.63	31	22.60	22.60	-24.8	9,868	-0.25%
2023/02/07	19.9	22.63	0.7	22.75	22.60	19.2	9,878	0.19%
2023/02/06	35.6	22.65	13	22.78	22.60	22.6	9,844	0.23%
2023/02/03	6.8	22.77	2.8	22.88	22.75	4	9,790	0.04%
2023/02/02	31.2	22.79	20	22.85	22.80	11.2	9,861	0.11%
2023/02/01	3.8	22.84	2.5	22.93	22.90	1.3	9,863	0.01%
2023/01/31	46.2	22.90	8.4	23.01	22.75	37.8	9,935	0.38%
2023/01/30	48.6	22.99	56	23.23	23.40	-7.4	9,757	-0.08%
2023/01/17	21.6	23.03	3.8	23.10	22.95	17.8	9,472	0.19%
2023/01/16	0.6	23.00	38.6	23.11	23.20	-38	9,417	-0.40%
2023/01/13	21.2	22.84	10	22.88	22.80	11.1	9,417	0.12%
2023/01/12	58.8	22.93	0	0.00	22.85	58.8	9,548	0.62%
2023/01/11	8.4	23.32	0.4	23.32	23.20	8	9,506	0.08%
2023/01/10	0.3	23.25	12.4	23.41	23.50	-12.1	9,402	-0.13%
2023/01/09	106.1	23.35	65.3	23.21	23.40	40.7	9,458	0.43%	大買/
2023/01/06	3.1	22.80	12	22.78	22.80	-8.9	9,312	-0.10%
2023/01/05	3	22.65	2	22.75	22.65	1	9,545	0.01%
2023/01/04	9.9	22.58	2.4	22.63	22.65	7.5	9,605	0.08%
2023/01/03	4	22.15	6.4	22.62	22.70	-2.4	9,796	-0.02%
2022/12/30	1	22.46	10	22.45	22.45	-9	9,725	-0.09%
2022/12/29	23.4	22.26	1	22.28	22.30	22.4	9,801	0.23%
2022/12/28	10.2	22.49	0.6	22.60	22.45	9.6	9,787	0.10%
2022/12/27	0.5	22.65	6	22.69	22.70	-5.4	9,878	-0.05%
2022/12/26	24.4	22.51	9.6	22.55	22.60	14.8	10,009	0.15%
2022/12/23	3.1	22.54	0	0.00	22.50	3.1	10,149	0.03%
2022/12/22	0.2	22.67	13.9	22.74	22.75	-13.7	10,289	-0.13%
2022/12/21	5.1	22.62	6.3	22.73	22.65	-1.1	10,575	-0.01%
2022/12/20	5.7	22.75	4.1	22.88	22.80	1.6	10,693	0.01%
2022/12/19	0	22.55	1.1	22.53	22.85	-1.1	10,666	-0.01%
2022/12/16	1.9	22.61	1.1	22.70	22.65	0.7	10,580	0.01%
2022/12/15	1	22.70	1.8	22.57	22.70	-0.8	10,575	-0.01%
2022/12/14	3	22.60	3.2	22.70	22.70	-0.2	10,663	0.00%
2022/12/13	8.5	22.40	1	22.35	22.35	7.5	10,604	0.07%
2022/12/12	0.3	22.57	0	0.00	22.70	0.3	10,535	0.00%
2022/12/09	60.1	22.60	0.4	22.65	22.65	59.6	10,887	0.55%
2022/12/08	41.2	22.50	2.2	22.50	22.55	39	10,891	0.36%
2022/12/07	2	22.60	19	22.59	22.60	-17	10,969	-0.16%
2022/12/06	6.7	22.11	0	22.30	22.05	6.7	10,870	0.06%
2022/12/05	5.7	22.30	13.3	22.40	22.25	-7.6	10,831	-0.07%
2022/12/02	15.4	22.46	2	22.50	22.40	13.4	10,830	0.12%
2022/12/01	4.1	22.64	3.4	22.84	22.80	0.7	10,914	0.01%
2022/11/30	3.4	22.37	24.6	22.60	22.70	-21.1	10,886	-0.19%
2022/11/29	1	22.16	2.4	22.17	22.35	-1.4	10,564	-0.01%
2022/11/28	7.6	21.95	1.1	22.22	22.05	6.5	10,557	0.06%
2022/11/25	2.4	22.21	2.7	22.22	22.25	-0.2	10,528	0.00%
2022/11/24	0.4	22.18	28.7	22.28	22.35	-28.4	10,496	-0.27%
2022/11/23	7.8	22.05	1.1	22.13	22.00	6.6	10,513	0.06%
2022/11/22	0	21.90	10.2	21.85	21.95	-10.2	10,544	-0.10%
2022/11/21	19.2	21.53	1	21.70	21.80	18.2	10,534	0.17%
2022/11/18	9.7	21.72	5	21.72	21.70	4.7	10,464	0.04%
2022/11/17	8.2	21.84	112.3	21.94	21.95	-104	10,427	-1.00%	大賣/鉅額交易
2022/11/16	9.1	22.12	5.2	22.15	22.05	3.8	10,485	0.04%
2022/11/15	2.1	21.97	13	22.17	22.35	-10.9	10,420	-0.10%
2022/11/14	1.2	22.26	18	22.38	22.25	-16.8	10,356	-0.16%
2022/11/11	4.4	21.99	25	22.08	22.25	-20.6	10,158	-0.20%
2022/11/10	13.4	21.67	8.8	21.73	21.60	4.7	10,015	0.05%
2022/11/09	3.7	21.76	22.3	21.76	21.85	-18.5	10,054	-0.18%
2022/11/08	2.4	21.51	2	21.55	21.60	0.4	10,101	0.00%
2022/11/07	0.7	21.37	3.1	21.29	21.40	-2.4	10,256	-0.02%
2022/11/04	5.4	20.96	1.5	21.03	21.30	3.9	10,652	0.04%
2022/11/03	15	20.84	4.6	20.82	20.85	10.4	11,339	0.09%
2022/11/02	6.9	21.22	0.1	21.40	21.10	6.8	11,642	0.06%
2022/11/01	10.1	21.00	1	21.35	21.40	9.1	11,798	0.08%
2022/10/31	0.6	21.11	0.6	21.25	21.05	0.1	11,907	0.00%
2022/10/28	5.2	21.01	2	21.25	21.05	3.2	11,889	0.03%
2022/10/27	7	21.19	11.5	21.34	21.15	-4.5	11,929	-0.04%
2022/10/26	8.2	21.18	1.2	21.25	21.20	7.1	11,905	0.06%
2022/10/25	2.3	20.81	7.9	20.93	21.10	-5.6	11,906	-0.05%
2022/10/24	2.2	20.94	0.4	20.91	20.80	1.8	11,924	0.01%
2022/10/21	23.1	20.80	106.3	20.66	20.80	-83.2	11,941	-0.70%	大賣/
2022/10/20	21.2	20.05	206.2	20.10	20.40	-185	11,971	-1.55%	大賣/鉅額交易
2022/10/19	20.6	20.50	1	20.60	20.30	19.6	11,752	0.17%
2022/10/18	6.6	20.51	7	20.49	20.55	-0.4	11,730	0.00%
2022/10/17	119.8	20.34	45.1	20.42	20.45	74.7	11,714	0.64%	大買/
2022/10/14	28.8	20.86	1	21.00	20.80	27.8	11,648	0.24%
2022/10/13	51.8	21.08	60.4	21.09	20.80	-8.5	11,588	-0.07%
2022/10/12	2.7	21.64	2	21.67	21.60	0.7	11,377	0.01%
2022/10/11	45.7	21.57	45	21.54	21.50	0.7	11,351	0.01%
2022/10/07	10.4	22.10	0	0.00	22.00	10.4	11,329	0.09%
2022/10/06	3.7	22.15	2	22.15	22.30	1.7	11,316	0.02%
2022/10/05	15.4	22.19	33	22.15	22.10	-17.6	11,381	-0.15%
2022/10/04	4.7	22.07	0	22.20	22.25	4.6	11,423	0.04%
2022/10/03	8.7	22.03	12	22.05	22.05	-3.3	11,352	-0.03%
2022/09/30	4.5	22.23	4.1	22.28	22.25	0.4	11,278	0.00%
2022/09/29	9.3	22.32	7	22.51	22.50	2.2	11,213	0.02%
2022/09/28	14.9	22.21	9.8	22.18	22.45	5.1	11,165	0.05%
2022/09/27	11.3	22.44	53.5	22.36	22.50	-42.3	10,951	-0.39%
2022/09/26	20.5	22.57	60	22.55	22.55	-39.6	10,916	-0.36%
2022/09/23	3.2	22.82	11.3	22.89	22.80	-8.1	10,906	-0.07%
2022/09/22	136.4	22.78	3.5	22.69	22.80	132.9	10,989	1.21%	大買/鉅額交易
2022/09/21	107.9	23.01	7	23.06	23.05	100.9	10,889	0.93%	大買/
2022/09/20	4	23.15	0	0.00	23.15	4	10,823	0.04%
2022/09/19	7.6	23.28	2.1	23.24	23.10	5.5	10,861	0.05%
2022/09/16	5.3	22.91	9.1	23.26	23.40	-3.8	10,897	-0.04%
2022/09/15	2	22.95	1	23.05	23.10	1	10,618	0.01%
2022/09/14	17.9	22.91	6.1	22.90	22.90	11.8	10,586	0.11%
2022/09/13	3.5	23.20	18.8	23.30	23.20	-15.3	10,705	-0.14%
2022/09/12	1.4	23.16	126.3	23.15	23.25	-124.9	10,856	-1.15%	大賣/鉅額交易
2022/09/08	11.1	22.89	2.7	22.91	23.00	8.4	10,992	0.08%
2022/09/07	112.6	22.81	48.9	22.90	22.80	63.7	11,111	0.57%	大買/
2022/09/06	0.4	23.10	10.3	23.11	23.20	-9.9	11,126	-0.09%
2022/09/05	5.1	22.89	200	22.92	22.95	-194.9	11,106	-1.75%	大賣/鉅額交易
2022/09/02	213.3	22.78	7	22.84	22.75	206.3	11,255	1.83%	大買/鉅額交易
2022/09/01	16.5	22.84	0	23.10	22.85	16.5	11,220	0.15%
2022/08/31	1	23.05	4.5	23.20	23.25	-3.5	11,099	-0.03%
2022/08/30	129.4	22.88	102.1	23.00	23.00	27.3	11,025	0.25%	大買/大賣/
2022/08/29	71.3	22.94	0	0.00	22.95	71.3	10,973	0.65%
2022/08/26	8.3	23.18	3	23.18	23.20	5.3	10,937	0.05%
2022/08/25	2	23.10	103.2	23.10	23.15	-101.2	10,978	-0.92%	大賣/鉅額交易
2022/08/24	9.6	22.86	0	0.00	22.85	9.6	11,046	0.09%
2022/08/23	135	22.95	8	22.91	22.90	127	11,387	1.11%	大買/鉅額交易
2022/08/22	104.5	23.10	100	23.20	23.20	4.5	11,472	0.04%	大買/
2022/08/19	1.1	23.40	5	23.38	23.35	-3.9	11,564	-0.03%
2022/08/18	2.1	23.43	1.5	23.47	23.45	0.6	11,625	0.00%
2022/08/17	7.1	23.54	1	23.55	23.60	6.1	11,800	0.05%
2022/08/16	7.6	23.58	19.2	23.46	23.55	-11.6	11,829	-0.10%
2022/08/15	11.3	23.62	3.3	23.57	23.60	8	11,918	0.07%
2022/08/12	5.8	23.55	57.2	23.50	23.60	-51.4	12,000	-0.43%
2022/08/11	178.4	23.28	17.4	23.35	23.40	161	12,096	1.33%	大買/鉅額交易
2022/08/10	122	24.23	279.3	24.28	24.35	-157.3	11,935	-1.32%	大買/大賣/鉅額交易
2022/08/09	35.7	23.76	35.3	23.67	23.90	0.4	11,262	0.00%
2022/08/08	11.6	23.31	19	23.44	23.50	-7.4	11,028	-0.07%
2022/08/05	105.4	22.96	109.2	23.12	23.30	-3.8	11,019	-0.03%	大買/大賣/
2022/08/04	23.1	22.96	0	23.10	22.95	23.1	11,111	0.21%
2022/08/03	66.9	22.95	1.5	23.03	23.00	65.4	11,125	0.59%
2022/08/02	173.5	22.98	107.1	23.05	23.10	66.5	11,197	0.59%	大買/大賣/
2022/08/01	1.3	23.14	53.3	23.22	23.25	-52	11,344	-0.46%
2022/07/29	138.1	22.92	112	23.09	23.10	26.1	11,403	0.23%	大買/大賣/
2022/07/28	11.3	22.95	24	23.03	23.05	-12.7	11,334	-0.11%
2022/07/27	13.1	22.74	6.9	22.74	22.80	6.2	11,227	0.06%
2022/07/26	17.4	22.32	1.5	22.37	22.35	15.9	11,148	0.14%
2022/07/25	1	22.15	4.8	22.12	22.35	-3.8	11,188	-0.03%
2022/07/22	3.4	22.06	113.5	22.06	22.15	-110.1	11,362	-0.97%	大賣/鉅額交易
2022/07/21	1.3	21.78	13	21.98	22.10	-11.7	11,500	-0.10%
2022/07/20	25.2	21.89	1.6	21.98	21.70	23.6	11,645	0.20%
2022/07/19	3.5	21.80	4.6	21.79	21.75	-1.1	11,751	-0.01%
2022/07/18	6.4	21.64	100.5	21.75	21.75	-94.1	11,891	-0.79%
2022/07/15	147.2	21.58	4.1	21.48	21.45	143.1	12,051	1.19%	大買/鉅額交易
2022/07/14	3	21.95	1	22.05	21.95	2	11,957	0.02%
2022/07/13	37.3	21.89	25	21.94	22.00	12.3	12,006	0.10%
2022/07/12	45.4	21.49	32	21.40	21.40	13.4	12,138	0.11%
2022/07/11	49.7	21.98	23	21.91	21.85	26.7	12,138	0.22%
2022/07/08	17.2	22.13	0	0.00	22.15	17.2	12,347	0.14%
2022/07/07	5.4	22.01	2	22.25	22.10	3.4	12,433	0.03%
2022/07/06	24.2	22.22	0	0.00	22.10	24.2	12,479	0.19%
2022/07/05	4.4	22.53	0.6	22.75	22.65	3.8	12,597	0.03%
2022/07/04	13.9	22.38	14.1	22.63	22.40	-0.2	12,655	0.00%
2022/07/01	17.4	22.37	8.5	22.49	22.40	8.9	12,965	0.07%
2022/06/30	18.7	22.65	3.1	22.88	22.60	15.6	13,150	0.12%
2022/06/29	5.1	22.94	0	0.00	23.00	5.1	13,125	0.04%
2022/06/28	2.1	23.08	0	23.15	23.20	2.1	13,306	0.02%
2022/06/27	8	23.17	10.2	23.30	23.15	-2.2	13,520	-0.02%
2022/06/24	2	23.10	2	23.20	23.15	0	13,498	0.00%
2022/06/23	31.2	22.80	1	23.10	22.95	30.2	13,480	0.22%
2022/06/22	5.8	22.79	18.1	22.87	22.85	-12.3	13,471	-0.09%
2022/06/21	0.1	22.98	20.6	22.98	23.05	-20.5	13,560	-0.15%
2022/06/20	23.7	22.34	3.9	22.57	22.25	19.7	13,523	0.15%
2022/06/17	10.7	22.67	15	22.75	22.65	-4.3	13,356	-0.03%
2022/06/16	3.1	22.87	13.2	23.23	22.90	-10.1	13,196	-0.08%
2022/06/15	23.6	22.91	2	23.03	23.05	21.6	13,302	0.16%
2022/06/14	9.2	22.76	7.6	22.99	23.05	1.6	13,482	0.01%
2022/06/13	19.3	22.71	0.1	22.84	22.75	19.2	13,591	0.14%
2022/06/10	4.5	23.21	0.5	23.30	23.20	4	13,495	0.03%
2022/06/09	2.1	23.35	0	0.00	23.45	2.1	13,551	0.02%
2022/06/08	1	23.35	3.6	23.45	23.45	-2.6	13,584	-0.02%
2022/06/07	7.1	23.27	1	23.25	23.25	6.1	13,725	0.04%
2022/06/06	5.5	23.48	1	23.55	23.50	4.5	13,886	0.03%
2022/06/02	2.3	23.40	13	23.35	23.45	-10.7	14,224	-0.08%
2022/06/01	13.4	23.70	2	23.75	23.45	11.4	14,595	0.08%
2022/05/31	2	23.70	6	23.83	23.80	-4	14,638	-0.03%
2022/05/30	6	23.73	22.1	23.88	23.95	-16.1	14,318	-0.11%
2022/05/27	10.9	23.50	13.5	23.54	23.60	-2.7	14,332	-0.02%
2022/05/26	5.1	23.13	15.1	23.22	23.15	-10	14,417	-0.07%
2022/05/25	1	23.10	6.1	23.20	23.20	-5.1	14,590	-0.03%
2022/05/24	58.3	22.92	36	23.02	22.90	22.3	14,713	0.15%
2022/05/23	34.1	22.78	6.2	22.70	22.85	27.9	14,608	0.19%
2022/05/20	6.5	22.55	3	22.65	22.70	3.5	14,686	0.02%
2022/05/19	16.5	22.35	4.7	22.39	22.40	11.8	14,552	0.08%
2022/05/18	11.9	22.36	83.2	22.62	22.90	-71.3	14,313	-0.50%
2022/05/17	82.8	21.95	6	22.00	22.00	76.8	14,125	0.54%
2022/05/16	39.4	21.84	128	21.84	21.90	-88.6	14,122	-0.63%	大賣/
2022/05/13	39.2	21.88	73.9	21.76	21.90	-34.7	14,073	-0.25%
2022/05/12	41.2	21.97	30	22.03	21.80	11.2	14,082	0.08%
2022/05/11	9.3	22.22	0	0.00	22.35	9.3	13,909	0.07%
2022/05/10	11.4	22.25	78.7	22.29	22.35	-67.4	13,929	-0.48%
2022/05/09	77.4	22.32	114	22.38	22.20	-36.6	14,031	-0.26%	大賣/
2022/05/06	24.2	22.72	7.6	22.69	22.85	16.6	14,106	0.12%
2022/05/05	22.7	23.31	21	23.38	23.15	1.7	14,232	0.01%
2022/05/04	9.5	23.40	7	23.40	23.40	2.5	14,222	0.02%
2022/05/03	9.6	23.56	10.2	23.60	23.45	-0.6	14,444	0.00%
2022/04/29	1.9	23.63	8.5	23.65	23.75	-6.6	14,605	-0.05%
2022/04/28	26.2	23.32	5	23.35	23.50	21.2	14,821	0.14%
2022/04/27	30.7	23.59	6	23.73	23.45	24.7	14,698	0.17%
2022/04/26	65.2	23.84	18.7	23.75	23.85	46.5	14,591	0.32%
2022/04/25	45.9	23.09	104.1	23.08	23.15	-58.1	14,463	-0.40%	大賣/
2022/04/22	61.1	23.31	2.8	23.18	23.65	58.3	14,406	0.40%
2022/04/21	76.3	23.39	1.7	23.36	23.40	74.6	14,478	0.52%
2022/04/20	6	23.57	11.2	23.78	23.90	-5.2	14,506	-0.04%
2022/04/19	5.5	23.80	1.1	23.66	23.60	4.4	14,591	0.03%
2022/04/18	46.5	23.57	113.1	23.51	23.55	-66.6	14,840	-0.45%	大賣/
2022/04/15	19.3	24.19	6.1	24.22	24.25	13.2	14,736	0.09%
2022/04/14	10.5	24.59	14.3	24.63	24.40	-3.8	14,804	-0.03%
2022/04/13	7.7	24.97	13	25.07	25.10	-5.4	14,646	-0.04%
2022/04/12	13.5	24.84	10.6	24.85	24.90	2.9	14,592	0.02%
2022/04/11	28.2	25.30	4.2	25.15	25.05	23.9	14,518	0.16%
2022/04/08	8.6	24.73	10.1	24.88	25.10	-1.5	14,398	-0.01%
2022/04/07	115.3	25.03	201.9	24.99	24.60	-86.5	14,322	-0.60%	大買/大賣/
2022/04/06	23	24.85	28.1	24.73	25.20	-5	13,996	-0.04%
2022/04/01	36.6	24.32	0.9	24.34	24.40	35.7	13,831	0.26%
2022/03/31	35	24.28	17.8	24.30	24.35	17.1	13,738	0.12%
2022/03/30	11.5	23.74	67.4	23.81	23.90	-55.9	13,523	-0.41%
2022/03/29	19.4	23.50	0	0.00	23.45	19.4	13,300	0.15%
2022/03/28	19.6	23.43	16	23.52	23.60	3.6	13,273	0.03%
2022/03/25	30.5	23.57	11.1	23.55	23.65	19.4	13,233	0.15%
2022/03/24	19.3	23.68	3.7	23.69	23.80	15.6	13,237	0.12%
2022/03/23	26.3	23.62	30.4	23.61	23.80	-4.1	13,200	-0.03%
2022/03/22	57.6	23.27	16.2	23.21	23.35	41.5	13,010	0.32%
2022/03/21	31.2	23.28	9.5	23.26	23.25	21.7	13,015	0.17%
2022/03/18	25.2	23.31	3.6	23.33	23.30	21.6	12,995	0.17%
2022/03/17	13.2	23.11	41.2	23.10	23.15	-28	12,807	-0.22%
2022/03/16	6.4	22.69	6.4	22.82	22.90	0.1	12,580	0.00%
2022/03/15	4.7	22.40	21.5	22.43	22.50	-16.8	12,488	-0.13%
2022/03/14	90	22.40	1.9	22.41	22.50	88.2	12,499	0.71%
2022/03/11	24.1	22.35	6.1	22.40	22.40	18	12,537	0.14%
2022/03/10	10.6	22.05	8.5	22.33	22.45	2.1	12,579	0.02%
2022/03/09	12.4	21.96	0	22.00	21.90	12.4	12,490	0.10%
2022/03/08	80	21.82	22.2	21.91	21.95	57.8	12,340	0.47%
2022/03/07	59.3	22.11	25.6	22.06	22.10	33.7	12,050	0.28%
2022/03/04	16.7	22.60	6	22.57	22.70	10.7	12,081	0.09%
2022/03/03	12.6	22.77	0.1	22.90	22.75	12.5	12,055	0.10%
2022/03/02	4.9	22.66	17.4	22.59	22.85	-12.5	12,185	-0.10%
2022/03/01	3.7	22.41	33.6	22.42	22.55	-29.9	12,038	-0.25%
2022/02/25	51.7	22.02	134	22.02	22.10	-82.3	11,805	-0.70%	大賣/
2022/02/24	48.2	22.29	27.1	22.17	22.25	21.1	11,547	0.18%
2022/02/23	11.5	22.61	26.2	22.66	22.65	-14.7	11,253	-0.13%
2022/02/22	22.7	22.62	24.4	22.56	22.65	-1.6	11,348	-0.01%
2022/02/21	10.4	22.76	9.7	22.81	22.85	0.7	11,268	0.01%
2022/02/18	20.5	22.89	5.3	22.95	22.85	15.2	11,336	0.13%
2022/02/17	7.4	22.95	10.3	22.90	23.00	-2.9	11,369	-0.03%
2022/02/16	8.3	22.96	22.2	22.99	22.90	-13.9	11,393	-0.12%
2022/02/15	3	22.84	9.4	22.90	22.80	-6.3	11,413	-0.06%
2022/02/14	19.4	22.83	19.2	22.81	22.85	0.1	11,401	0.00%
2022/02/11	1	23.17	256.1	23.05	23.20	-255.1	11,318	-2.25%	大賣/鉅額交易
2022/02/10	20.5	23.01	10.5	23.10	23.20	10	11,283	0.09%
2022/02/09	4.4	22.98	46.3	22.98	23.10	-41.9	11,214	-0.37%
2022/02/08	11.4	22.87	26.9	22.81	22.85	-15.5	10,936	-0.14%
2022/02/07	15.1	22.13	116.9	22.27	22.25	-101.8	10,705	-0.95%	大賣/鉅額交易
2022/01/26	9.4	21.78	10.5	21.91	21.85	-1.1	10,425	-0.01%
2022/01/25	41.7	21.54	2.8	21.55	21.70	38.9	10,423	0.37%
2022/01/24	45.6	21.73	14	21.72	21.85	31.6	10,230	0.31%
2022/01/21	50.7	21.98	17.3	21.96	21.95	33.4	10,129	0.33%
2022/01/20	19.9	22.20	2.2	22.32	22.30	17.7	9,839	0.18%
2022/01/19	13.6	22.43	6.4	22.41	22.40	7.2	9,743	0.07%
2022/01/18	10.3	22.45	77	22.49	22.55	-66.8	9,734	-0.69%
2022/01/17	26	22.40	102	22.46	22.45	-76	9,626	-0.79%	大賣/
2022/01/14	24.8	22.45	15.9	22.57	22.50	8.9	9,461	0.09%
2022/01/13	14.3	22.44	28.7	22.45	22.60	-14.4	9,286	-0.15%
2022/01/12	128.2	22.20	29.6	22.29	22.35	98.6	9,075	1.09%	大買/
2022/01/11	25.7	22.04	34.3	22.13	22.20	-8.7	8,965	-0.10%
2022/01/10	54.1	21.88	23.6	21.97	22.00	30.5	8,682	0.35%
2022/01/07	56.1	21.64	32.1	21.60	21.60	24.1	8,566	0.28%
2022/01/06	22.3	21.23	12.1	21.25	21.30	10.2	8,414	0.12%
2022/01/05	2.3	21.15	2.1	21.17	21.20	0.2	8,343	0.00%
2022/01/04	5.5	21.01	5.5	21.09	21.10	-0.1	8,421	0.00%
2022/01/03	70.7	21.16	5	21.23	21.05	65.7	8,416	0.78%
2021/12/30	4.8	21.21	9.3	21.26	21.20	-4.5	8,390	-0.05%
2021/12/29	34.6	21.18	20.8	21.22	21.25	13.8	8,526	0.16%
2021/12/28	2	20.95	41.6	21.10	21.15	-39.6	8,505	-0.47%
2021/12/27	10.5	20.91	21	20.95	20.95	-10.5	8,505	-0.12%
2021/12/24	10.1	20.95	8.5	20.87	20.95	1.6	8,742	0.02%
2021/12/23	5	20.90	4	20.88	20.95	1	8,790	0.01%
2021/12/22	15.7	20.82	0	20.90	20.85	15.7	8,956	0.18%
2021/12/21	2.1	20.83	6.1	20.95	20.90	-4	9,031	-0.04%
2021/12/20	25.8	20.79	2.1	20.90	20.80	23.7	9,052	0.26%
2021/12/17	3.2	20.90	21.2	20.92	21.00	-18	9,043	-0.20%
2021/12/16	3.1	20.82	12.2	20.84	20.80	-9.1	9,053	-0.10%
2021/12/15	7.3	20.84	1	20.85	20.80	6.3	9,468	0.07%
2021/12/14	4.7	20.89	3.6	20.96	20.95	1.1	9,842	0.01%
2021/12/13	15.3	21.02	22.4	21.06	21.05	-7.1	10,125	-0.07%
2021/12/10	25.3	21.00	4.2	21.04	21.00	21	10,328	0.20%
2021/12/09	69	20.91	16	20.98	21.00	53	10,456	0.51%
2021/12/08	2.1	20.78	9.1	20.84	20.90	-7	10,635	-0.07%
2021/12/07	2.1	20.70	2.1	20.82	20.80	0	10,683	0.00%
2021/12/06	153	20.73	5.6	20.68	20.70	147.4	10,698	1.38%	大買/鉅額交易
2021/12/03	5.2	20.56	12.1	20.65	20.60	-6.9	10,788	-0.06%
2021/12/02	10.2	20.45	1	20.55	20.55	9.2	10,753	0.09%
2021/12/01	26.3	20.35	12	20.49	20.60	14.4	10,836	0.13%
2021/11/30	51.4	20.41	12.5	20.55	20.20	38.9	10,988	0.35%
2021/11/29	14	20.48	1.5	20.48	20.45	12.5	10,680	0.12%
2021/11/26	37.7	20.61	4.4	20.71	20.55	33.2	10,784	0.31%
2021/11/25	21.3	20.74	0	20.90	20.85	21.3	10,914	0.19%
2021/11/24	101.5	20.95	2	20.85	20.80	99.5	11,235	0.89%	大買/
2021/11/23	176.5	20.80	3.8	20.81	20.75	172.7	11,761	1.47%	大買/鉅額交易
2021/11/22	16	20.88	3	20.90	20.90	13	12,009	0.11%
2021/11/19	56.2	20.98	2.1	20.90	20.95	54.1	12,108	0.45%
2021/11/18	4.5	21.20	18.1	21.25	21.20	-13.6	12,194	-0.11%
2021/11/17	8.9	21.02	9.2	21.02	21.10	-0.3	12,132	0.00%
2021/11/16	24	20.88	6.9	20.95	20.95	17.2	12,146	0.14%
2021/11/15	66.7	20.90	4.3	20.92	20.90	62.3	12,319	0.51%
2021/11/12	3.2	20.73	21.1	20.72	20.75	-17.9	12,284	-0.15%
2021/11/11	53.2	20.57	1	20.60	20.50	52.2	12,409	0.42%
2021/11/10	36.6	20.56	13.8	20.56	20.60	22.7	12,565	0.18%
2021/11/09	10	20.40	0	0.00	20.45	10	12,575	0.08%
2021/11/08	17.4	20.41	0	0.00	20.40	17.4	12,673	0.14%
2021/11/05	15.3	20.31	5.1	20.30	20.35	10.2	12,833	0.08%
2021/11/04	17.4	20.32	2	20.35	20.30	15.4	12,860	0.12%
2021/11/03	13.7	20.35	1	20.40	20.40	12.7	12,953	0.10%
2021/11/02	11.6	20.35	10.3	20.41	20.45	1.3	13,079	0.01%
2021/11/01	16.1	20.34	0.5	20.40	20.35	15.6	13,153	0.12%
2021/10/29	4.2	20.35	7.6	20.34	20.35	-3.4	13,166	-0.03%
2021/10/28	4	20.34	0	0.00	20.40	4	13,083	0.03%
2021/10/27	23.1	20.40	0	20.45	20.35	23.1	13,141	0.18%
2021/10/26	54.5	20.50	3.2	20.48	20.50	51.3	13,242	0.39%
2021/10/25	3	20.30	3.4	20.35	20.35	-0.4	13,196	0.00%
2021/10/22	3.1	20.37	0	0.00	20.30	3.1	13,305	0.02%
2021/10/21	1.4	20.36	2.6	20.40	20.35	-1.1	13,380	-0.01%
2021/10/20	4	20.34	67.1	20.35	20.35	-63.1	13,479	-0.47%
2021/10/19	1.1	20.30	3	20.35	20.25	-1.9	13,555	-0.01%
2021/10/18	12.6	20.21	14	20.21	20.30	-1.4	13,762	-0.01%
2021/10/15	8.3	20.14	12.2	20.19	20.20	-4	13,910	-0.03%
2021/10/14	12.8	20.10	2.3	20.15	20.05	10.5	13,957	0.08%
2021/10/13	11.2	20.08	1.3	20.15	20.10	9.9	14,078	0.07%
2021/10/12	17.4	20.01	5	20.02	20.10	12.4	14,197	0.09%
2021/10/08	11.3	20.18	2.2	20.33	20.15	9.1	14,142	0.06%
2021/10/07	3.1	20.28	4	20.29	20.30	-0.9	14,243	-0.01%
2021/10/06	20.7	20.10	9.4	20.10	20.20	11.3	14,303	0.08%
2021/10/05	19.4	20.11	13.1	20.16	20.10	6.3	14,382	0.04%
2021/10/04	4.5	20.18	12	20.25	20.20	-7.5	14,455	-0.05%
2021/10/01	10.1	20.18	36	20.20	20.25	-25.8	14,398	-0.18%
2021/09/30	1	20.30	326.5	20.35	20.40	-325.5	14,205	-2.29%	大賣/鉅額交易
2021/09/29	4.3	20.24	0.4	20.31	20.35	3.9	14,165	0.03%
2021/09/28	16.3	20.44	51.7	20.47	20.45	-35.4	14,079	-0.25%
2021/09/27	3.4	20.60	22	20.56	20.55	-18.6	14,037	-0.13%
2021/09/24	7	20.58	6.4	20.64	20.55	0.6	14,010	0.00%
2021/09/23	4	20.33	19.6	20.39	20.45	-15.6	13,983	-0.11%
2021/09/22	99.4	20.09	39.1	20.22	20.15	60.3	13,981	0.43%
2021/09/17	128.6	20.61	36.6	20.64	20.50	92	13,614	0.68%	大買/
2021/09/16	194	20.51	24	20.55	20.55	170.1	13,223	1.29%	大買/鉅額交易
2021/09/15	29.6	21.13	83.3	21.11	21.10	-53.8	12,919	-0.42%
2021/09/14	10	21.12	13.4	21.12	21.15	-3.4	12,725	-0.03%
2021/09/13	20	21.03	43.2	21.02	21.05	-23.2	12,555	-0.18%
2021/09/10	1.1	20.95	33.9	20.90	20.95	-32.8	12,417	-0.26%
2021/09/09	1.5	20.82	7	20.84	20.80	-5.5	12,590	-0.04%
2021/09/08	16.7	20.90	13.1	20.88	20.90	3.6	12,510	0.03%
2021/09/07	5.7	20.89	45.3	20.88	20.90	-39.6	12,485	-0.32%
2021/09/06	6.9	20.94	35.1	20.97	20.95	-28.3	12,482	-0.23%
2021/09/03	6.5	20.80	19.3	20.88	20.95	-12.8	12,341	-0.10%
2021/09/02	4.6	20.52	13.2	20.60	20.65	-8.5	12,183	-0.07%
2021/09/01	5.2	20.70	8.5	20.77	20.60	-3.3	12,052	-0.03%
2021/08/31	44.3	20.63	31.6	20.73	20.90	12.6	11,840	0.11%
2021/08/30	29	20.49	42	20.55	20.70	-13	11,577	-0.11%
2021/08/27	34.8	20.36	236.6	20.20	20.45	-201.8	11,224	-1.80%	大賣/鉅額交易
2021/08/26	3.3	19.85	13	19.93	19.95	-9.8	10,698	-0.09%
2021/08/25	0	0.00	7	19.85	19.90	-7	10,523	-0.07%
2021/08/24	0.1	19.65	40.4	19.70	19.80	-40.4	10,427	-0.39%
2021/08/23	13.5	19.54	34.1	19.60	19.50	-20.7	10,279	-0.20%
2021/08/20	0	0.00	139.8	19.49	19.60	-139.8	10,324	-1.35%	大賣/鉅額交易
2021/08/19	23.4	19.56	29	19.52	19.50	-5.6	10,540	-0.05%
2021/08/18	7.2	19.65	6.4	19.70	19.75	0.8	10,374	0.01%
2021/08/17	24.1	19.64	25.2	19.68	19.75	-1.1	10,361	-0.01%
2021/08/16	11.5	19.53	22.5	19.62	19.60	-11	10,193	-0.11%
2021/08/13	7.3	19.69	7	19.71	19.70	0.3	10,051	0.00%
2021/08/12	23.2	19.72	184.6	19.75	19.80	-161.4	10,022	-1.61%	大賣/鉅額交易
2021/08/11	5	19.77	20.2	19.74	19.80	-15.2	9,922	-0.15%
2021/08/10	25.2	19.65	6.5	19.62	19.65	18.7	9,839	0.19%
2021/08/09	13	19.49	6.3	19.69	19.75	6.7	10,120	0.07%
2021/08/06	16.3	19.62	56.4	19.70	19.70	-40.2	10,091	-0.40%
2021/08/05	50	19.64	516.2	19.65	19.70	-466.2	10,269	-4.54%	大賣/鉅額交易
2021/08/04	12.2	19.50	3	19.52	19.55	9.2	10,852	0.08%
2021/08/03	23.8	19.43	0	0.00	19.50	23.8	11,048	0.21%
2021/08/02	3	19.37	15.1	19.43	19.50	-12.1	11,217	-0.11%
2021/07/30	22.8	19.35	10.5	19.35	19.30	12.3	11,201	0.11%
2021/07/29	1	19.30	4	19.43	19.45	-3	11,192	-0.03%
2021/07/28	8	19.25	16.2	19.32	19.35	-8.2	11,299	-0.07%
2021/07/27	8.7	19.34	6	19.37	19.40	2.7	11,570	0.02%
2021/07/26	26.1	19.39	12.7	19.46	19.35	13.4	11,866	0.11%
2021/07/23	14.8	19.54	2.9	19.52	19.45	11.9	11,931	0.10%
2021/07/22	30.4	19.39	52.2	19.35	19.45	-21.8	12,126	-0.18%
2021/07/21	105	19.10	124	19.15	19.15	-19	12,493	-0.15%	大買/大賣/
2021/07/20	119	19.10	3	19.03	19.05	116	12,603	0.92%	大買/鉅額交易
2021/07/19	148.6	19.02	27.3	19.14	19.20	121.3	12,564	0.97%	大買/鉅額交易
2021/07/16	148.6	19.05	23	19.07	19.10	125.6	12,609	1.00%	大買/鉅額交易
2021/07/15	77.4	18.99	6.5	18.96	19.00	70.9	12,598	0.56%
2021/07/14	26.2	18.95	6	19.00	18.95	20.2	12,695	0.16%
2021/07/13	46	18.91	31	18.95	19.00	15	12,744	0.12%
2021/07/12	218.1	18.90	31.4	18.96	18.80	186.8	12,765	1.46%	大買/鉅額交易
2021/07/09	39.7	18.49	16.2	18.49	18.65	23.6	12,795	0.18%
2021/07/08	16.3	18.60	7.8	18.61	18.60	8.5	12,882	0.07%
2021/07/07	14.5	18.51	26	18.53	18.60	-11.5	13,004	-0.09%
2021/07/06	7.6	18.55	5.2	18.55	18.60	2.4	13,095	0.02%
2021/07/05	2.2	18.42	16	18.45	18.40	-13.8	13,124	-0.11%
2021/07/02	10.2	18.31	18.8	18.38	18.30	-8.7	13,086	-0.07%
2021/07/01	7.9	18.37	5.3	18.35	18.35	2.6	13,130	0.02%
2021/06/30	36.8	18.44	0.3	18.45	18.45	36.5	13,210	0.28%
2021/06/29	20	18.46	11.1	18.50	18.40	8.9	13,254	0.07%
2021/06/28	11.3	18.50	5.4	18.50	18.55	5.8	13,360	0.04%
2021/06/25	3.2	18.43	87.2	18.38	18.45	-83.9	13,526	-0.62%
2021/06/24	0.5	18.35	4	18.36	18.30	-3.5	13,573	-0.03%
2021/06/23	3.1	18.33	8.3	18.33	18.25	-5.2	13,662	-0.04%
2021/06/22	64.1	18.15	8.1	18.16	18.20	56	13,625	0.41%
2021/06/21	47.5	18.04	2.1	18.10	18.10	45.5	13,658	0.33%
2021/06/18	41.1	18.12	3.2	18.20	18.10	37.9	13,578	0.28%
2021/06/17	16.1	18.19	0	0.00	18.25	16.1	13,394	0.12%
2021/06/16	38.4	18.24	73.1	18.30	18.35	-34.7	13,596	-0.26%
2021/06/15	5.2	18.27	2.8	18.27	18.30	2.4	13,561	0.02%
2021/06/11	10.2	18.27	21.5	18.26	18.25	-11.3	13,704	-0.08%
2021/06/10	11.2	18.26	5.3	18.30	18.30	5.9	13,905	0.04%
2021/06/09	11.7	18.16	13.7	18.21	18.20	-2	13,931	-0.01%
2021/06/08	3	18.23	0.5	18.25	18.30	2.5	13,996	0.02%
2021/06/07	13.5	18.20	0.8	18.25	18.20	12.7	14,185	0.09%
2021/06/04	10.5	18.30	6	18.30	18.30	4.5	14,237	0.03%
2021/06/03	10	18.39	6	18.44	18.40	4	14,414	0.03%
2021/06/02	3.2	18.40	9.6	18.39	18.40	-6.4	14,503	-0.04%
2021/06/01	102	18.20	5	18.22	18.30	97	14,492	0.67%	大買/
2021/05/31	14.3	18.20	24	18.20	18.25	-9.7	14,649	-0.07%
2021/05/28	11.7	18.15	52.1	18.20	18.15	-40.4	14,824	-0.27%
2021/05/27	20.8	18.02	13.8	18.13	18.15	7.1	14,871	0.05%
2021/05/26	2.1	18.03	3.5	18.09	18.10	-1.3	14,865	-0.01%
2021/05/25	82.5	18.03	2	18.03	18.00	80.5	14,969	0.54%
2021/05/24	28.1	17.98	6	17.96	17.95	22.1	15,054	0.15%
2021/05/21	51.4	17.96	13.1	18.07	18.05	38.3	15,186	0.25%
2021/05/20	15	17.90	2.9	17.92	17.85	12	15,259	0.08%
2021/05/19	37.5	17.96	119.2	18.00	17.90	-81.6	15,291	-0.53%	大賣/
2021/05/18	64.2	17.98	52.4	18.04	18.05	11.8	15,376	0.08%
2021/05/17	123.6	17.73	213.2	17.86	17.60	-89.6	15,525	-0.58%	大買/大賣/
2021/05/14	39.6	18.01	15.5	17.99	18.05	24.1	15,264	0.16%
2021/05/13	80.4	17.96	56.5	17.90	17.85	24	15,148	0.16%
2021/05/12	252	18.04	76.4	18.32	17.95	175.6	14,846	1.18%	大買/鉅額交易
2021/05/11	109.7	18.85	11.2	19.00	18.70	98.6	14,208	0.69%	大買/
2021/05/10	39.4	19.03	51.7	19.01	19.10	-12.2	14,073	-0.09%
2021/05/07	51.3	18.89	37.7	18.93	18.90	13.6	14,200	0.10%
2021/05/06	109.3	18.75	9.4	18.75	18.90	99.9	14,360	0.70%	大買/
2021/05/05	8.9	18.68	11.3	18.64	18.60	-2.3	14,349	-0.02%
2021/05/04	54.6	18.55	38.7	18.67	18.55	15.9	14,263	0.11%
2021/05/03	97.9	18.70	88	18.70	18.70	9.9	13,977	0.07%
2021/04/29	35.2	19.03	17.6	19.04	19.00	17.6	13,824	0.13%
2021/04/28	35.3	19.07	167.5	19.08	19.10	-132.2	13,688	-0.97%	大賣/鉅額交易
2021/04/27	162.2	19.21	127.5	19.28	19.25	34.7	13,701	0.25%	大買/大賣/
2021/04/26	9.1	19.65	51	19.60	19.80	-41.9	13,132	-0.32%
2021/04/23	12.3	19.40	26	19.39	19.45	-13.7	12,946	-0.11%
2021/04/22	11	19.45	15.4	19.47	19.50	-4.4	12,998	-0.03%
2021/04/21	154.3	19.50	13.2	19.50	19.45	141.1	12,883	1.10%	大買/鉅額交易
2021/04/20	41.3	19.50	291	19.53	19.65	-249.7	12,834	-1.95%	大賣/鉅額交易
2021/04/19	26.1	19.41	44.3	19.44	19.50	-18.2	12,726	-0.14%
2021/04/16	11.6	19.19	26.7	19.21	19.25	-15.1	12,615	-0.12%
2021/04/15	22.1	19.21	126.3	19.13	19.20	-104.2	12,660	-0.82%	大賣/鉅額交易
2021/04/14	63.1	18.94	46.4	18.91	19.00	16.7	12,435	0.13%
2021/04/13	37.1	18.85	61.6	18.84	18.80	-24.5	12,321	-0.20%
2021/04/12	31.3	18.57	26.1	18.57	18.60	5.3	12,221	0.04%
2021/04/09	103.3	18.57	21	18.60	18.55	82.3	12,179	0.68%	大買/
2021/04/08	30.4	18.66	43.8	18.66	18.65	-13.5	12,192	-0.11%
2021/04/07	10.6	18.65	14.7	18.68	18.75	-4	12,406	-0.03%
2021/04/06	6.3	18.73	0.8	18.70	18.70	5.5	12,315	0.04%
2021/04/01	14.4	18.69	11	18.69	18.65	3.4	12,249	0.03%
2021/03/31	24.6	18.63	85	18.65	18.65	-60.4	12,180	-0.50%
2021/03/30	12.6	18.57	108.2	18.53	18.60	-95.6	12,000	-0.80%	大賣/
2021/03/29	7.4	18.45	41.2	18.45	18.45	-33.7	11,801	-0.29%
2021/03/26	64.3	18.35	12.6	18.36	18.35	51.6	11,753	0.44%
2021/03/25	15.2	18.33	7.3	18.30	18.35	7.9	11,694	0.07%
2021/03/24	210.1	18.25	2.5	18.27	18.25	207.6	11,846	1.75%	大買/鉅額交易
2021/03/23	18.7	18.25	9.8	18.25	18.20	9	11,824	0.08%
2021/03/22	26.5	18.20	8	18.24	18.20	18.5	11,895	0.16%
2021/03/19	83.9	18.20	55	18.21	18.30	29	11,924	0.24%
2021/03/18	56.4	18.40	4.1	18.40	18.35	52.4	11,716	0.45%
2021/03/17	34.3	18.40	7	18.40	18.40	27.3	11,720	0.23%
2021/03/16	23.3	18.54	23	18.54	18.55	0.4	11,608	0.00%
2021/03/15	14.3	18.37	14.1	18.37	18.35	0.2	11,566	0.00%
2021/03/12	11.1	18.24	4.4	18.28	18.35	6.7	11,730	0.06%
2021/03/11	8.9	18.31	18.6	18.35	18.30	-9.7	11,793	-0.08%
2021/03/10	10.6	18.23	7	18.29	18.30	3.6	11,705	0.03%
2021/03/09	1.1	18.29	73.8	18.25	18.30	-72.7	11,697	-0.62%
2021/03/08	8	18.06	25.8	18.15	18.00	-17.7	11,582	-0.15%
2021/03/05	23.5	18.03	0.7	18.10	18.05	22.8	11,527	0.20%
2021/03/04	41.1	18.02	4.1	18.14	18.15	37	12,006	0.31%
2021/03/03	1.5	18.23	21.4	18.20	18.20	-19.9	11,946	-0.17%
2021/03/02	9.5	18.05	2	18.10	18.00	7.5	11,757	0.06%
2021/02/26	95.5	18.10	5	18.09	18.15	90.5	11,657	0.78%
2021/02/25	15.2	18.26	87.2	18.27	18.30	-72	11,385	-0.63%
2021/02/24	16.1	18.17	52.2	18.20	18.20	-36.1	11,299	-0.32%
2021/02/23	25.1	18.06	49.3	18.11	18.15	-24.3	11,252	-0.22%
2021/02/22	20.6	17.95	59.4	17.95	17.90	-38.8	11,144	-0.35%
2021/02/19	20	17.76	27.1	17.79	17.90	-7.1	11,139	-0.06%
2021/02/18	13.2	17.91	18.1	17.94	17.90	-4.9	11,114	-0.04%
2021/02/17	97.3	17.71	40.7	17.73	17.80	56.6	11,076	0.51%
2021/02/05	11.2	17.43	9	17.48	17.45	2.2	10,857	0.02%
2021/02/04	18	17.33	11.5	17.43	17.40	6.5	10,894	0.06%
2021/02/03	27.5	17.29	13	17.38	17.40	14.5	11,101	0.13%
2021/02/02	36.4	17.28	17	17.34	17.25	19.4	11,225	0.17%
2021/02/01	47.3	17.26	20.3	17.39	17.20	27.1	11,234	0.24%
2021/01/29	110.4	17.21	29	17.22	17.15	81.4	11,168	0.73%	大買/
2021/01/28	64.4	17.31	38	17.33	17.30	26.4	10,905	0.24%
2021/01/27	36.3	17.42	30.9	17.45	17.40	5.4	10,698	0.05%
2021/01/26	23.5	17.43	0	0.00	17.45	23.5	10,625	0.22%
2021/01/25	21.1	17.42	5.7	17.50	17.50	15.4	10,620	0.15%
2021/01/22	116.3	17.47	16.5	17.60	17.45	99.7	10,667	0.93%	大買/
2021/01/21	22.6	17.67	8.1	17.71	17.60	14.5	10,581	0.14%
2021/01/20	127.4	17.70	2.1	17.78	17.60	125.2	10,516	1.19%	大買/鉅額交易
2021/01/19	53.2	17.90	6	17.99	17.90	47.2	10,212	0.46%
2021/01/18	82.8	17.87	39	17.94	17.90	43.7	10,180	0.43%
2021/01/15	48.8	18.05	10	18.05	17.95	38.8	10,097	0.38%
2021/01/14	3.2	18.13	10	18.20	18.15	-6.8	10,015	-0.07%
2021/01/13	14	18.15	11	18.20	18.15	3	10,011	0.03%
2021/01/12	69.6	18.09	21.1	18.13	18.05	48.6	10,006	0.49%
2021/01/11	38.2	18.21	31.6	18.30	18.30	6.6	9,971	0.07%
2021/01/08	27.2	18.20	144.3	18.16	18.30	-117.1	9,947	-1.18%	大賣/鉅額交易
2021/01/07	0.1	18.05	10.6	18.06	18.10	-10.5	9,772	-0.11%
2021/01/06	38	18.03	4.4	18.08	18.00	33.6	9,778	0.34%
2021/01/05	27.7	18.06	10.1	18.17	18.20	17.6	9,749	0.18%
2021/01/04	8.2	18.09	5.5	18.14	18.15	2.7	9,757	0.03%
2020/12/31	8.1	18.25	48.4	18.30	18.25	-40.3	9,683	-0.42%
2020/12/30	34.2	18.10	55.9	18.22	18.35	-21.8	9,616	-0.23%
2020/12/29	6.3	17.90	20.5	17.92	17.95	-14.1	9,377	-0.15%
2020/12/28	19.5	17.88	12.7	17.91	17.95	6.8	9,414	0.07%
2020/12/25	0.1	17.85	7.1	17.88	17.90	-6.9	9,421	-0.07%
2020/12/24	10	17.82	2	17.80	17.75	8	9,443	0.08%
2020/12/23	6	17.70	1.2	17.72	17.70	4.8	9,477	0.05%
2020/12/22	18.1	17.83	6	17.85	17.75	12.1	9,566	0.13%
2020/12/21	15.1	17.80	40.2	17.87	17.95	-25	9,821	-0.25%
2020/12/18	29.4	17.68	1	17.75	17.65	28.4	9,876	0.29%
2020/12/17	27.2	17.71	1.5	17.78	17.80	25.7	9,776	0.26%
2020/12/16	68.1	17.80	7.2	17.78	17.85	60.8	9,787	0.62%
2020/12/15	29.4	17.61	2.1	17.60	17.65	27.4	9,774	0.28%
2020/12/14	17	17.78	1.9	17.80	17.75	15.1	9,665	0.16%
2020/12/11	50.8	17.77	5.1	17.77	17.75	45.8	9,673	0.47%
2020/12/10	17.3	17.74	8	17.74	17.70	9.3	9,566	0.10%
2020/12/09	41.9	17.67	20.1	17.69	17.70	21.8	9,546	0.23%
2020/12/08	78.4	17.87	54.9	17.93	17.80	23.4	9,439	0.25%
2020/12/07	19.3	18.07	0	0.00	18.10	19.3	9,191	0.21%
2020/12/04	29.2	18.11	19.3	18.12	18.20	9.9	9,112	0.11%
2020/12/03	43.5	18.00	1.5	18.08	18.05	42.1	9,059	0.46%
2020/12/02	9.1	18.02	9	18.06	18.10	0	9,028	0.00%
2020/12/01	38.7	18.06	1.2	18.06	18.15	37.5	9,127	0.41%
2020/11/30	39.5	18.11	6.7	18.21	18.15	32.8	9,133	0.36%
2020/11/27	46.1	18.18	3.6	18.30	18.25	42.5	8,684	0.49%
2020/11/26	13	18.20	48	18.32	18.35	-35	8,699	-0.40%
2020/11/25	9.1	18.27	6.1	18.30	18.25	3	8,971	0.03%
2020/11/24	45.5	18.22	6.6	18.25	18.25	39	8,954	0.44%
2020/11/23	3.1	18.40	4.6	18.37	18.40	-1.4	8,948	-0.02%
2020/11/20	15.4	18.37	2	18.35	18.40	13.4	8,892	0.15%
2020/11/19	4.2	18.49	13	18.52	18.55	-8.8	8,887	-0.10%
2020/11/18	3	18.52	18.5	18.55	18.60	-15.4	8,887	-0.17%
2020/11/17	6	18.42	12	18.47	18.50	-6	8,824	-0.07%
2020/11/16	9.1	18.42	47.6	18.45	18.50	-38.5	9,026	-0.43%
2020/11/13	9.1	18.21	3	18.25	18.30	6.1	9,039	0.07%
2020/11/12	26.5	18.33	11.7	18.34	18.30	14.8	9,077	0.16%
2020/11/11	11.9	18.34	47.1	18.43	18.60	-35.2	9,078	-0.39%
2020/11/10	7.1	18.10	28.1	18.08	18.15	-21	8,999	-0.23%
2020/11/09	9.5	17.88	12.5	17.89	17.95	-3	9,418	-0.03%
2020/11/06	13	17.64	108	17.65	17.70	-95	9,719	-0.98%	大賣/
2020/11/05	11	17.59	12	17.60	17.65	-1	10,049	-0.01%
2020/11/04	23.2	17.47	1.7	17.51	17.50	21.5	10,219	0.21%
2020/11/03	16	17.47	20.9	17.49	17.55	-4.9	10,329	-0.05%
2020/11/02	9.5	17.24	2.5	17.27	17.45	7	10,413	0.07%
2020/10/30	32.8	17.23	2	17.25	17.20	30.8	10,425	0.30%
2020/10/29	24.5	17.29	5	17.30	17.25	19.5	10,416	0.19%
2020/10/28	12.6	17.41	2	17.48	17.45	10.6	10,413	0.10%
2020/10/27	106.4	17.45	0.1	17.65	17.45	106.3	10,478	1.01%	大買/鉅額交易
2020/10/26	23.1	17.54	2.6	17.59	17.50	20.5	10,548	0.19%
2020/10/23	19	17.41	1	17.50	17.40	18	10,651	0.17%
2020/10/22	11	17.35	39.1	17.35	17.45	-28.1	10,777	-0.26%
2020/10/21	17	17.32	3	17.30	17.30	14	10,929	0.13%
2020/10/20	21.3	17.33	0	0.00	17.40	21.3	10,978	0.19%
2020/10/19	26.7	17.43	1.6	17.47	17.40	25.1	10,950	0.23%
2020/10/16	27.2	17.47	5	17.45	17.40	22.2	10,964	0.20%
2020/10/15	21	17.51	6	17.55	17.50	15	10,986	0.14%
2020/10/14	23.2	17.59	1.3	17.65	17.55	21.9	11,015	0.20%
2020/10/13	80	17.60	5	17.60	17.55	75	10,979	0.68%
2020/10/12	8	17.74	5.9	17.82	17.80	2.1	10,960	0.02%
2020/10/08	24	17.76	0.6	17.85	17.80	23.4	11,029	0.21%
2020/10/07	2	17.85	8	17.90	17.80	-6	11,093	-0.05%
2020/10/06	5.6	17.87	0.1	18.00	17.90	5.4	11,200	0.05%
2020/10/05	3.8	17.74	14	17.75	17.75	-10.2	11,246	-0.09%
2020/09/30	10	17.78	33.4	17.71	17.65	-23.4	11,276	-0.21%
2020/09/29	6.9	17.77	0	0.00	17.70	6.9	11,284	0.06%
2020/09/28	10	17.74	30.1	17.75	17.75	-20	11,378	-0.18%
2020/09/25	31.1	17.47	5	17.50	17.50	26.1	11,471	0.23%
2020/09/24	69.5	17.34	52.2	17.25	17.25	17.3	11,389	0.15%
2020/09/23	47	17.69	12.4	17.65	17.70	34.6	11,189	0.31%
2020/09/22	54	17.85	0	0.00	17.80	54	11,077	0.49%
2020/09/21	14	18.00	0	0.00	17.95	14	11,089	0.13%
2020/09/18	1	18.05	4.2	18.09	18.15	-3.2	11,113	-0.03%
2020/09/17	56	18.05	0.2	18.15	18.00	55.9	11,057	0.51%
2020/09/16	13	18.13	11.6	18.12	18.15	1.4	11,101	0.01%
2020/09/15	1	18.00	4.7	18.12	18.15	-3.7	11,089	-0.03%
2020/09/14	11	18.01	21	18.03	18.10	-10	11,297	-0.09%
2020/09/11	43.1	17.96	16.7	18.01	18.10	26.4	11,344	0.23%
2020/09/10	17.2	17.95	7	17.91	18.05	10.2	11,362	0.09%
2020/09/09	30.1	17.91	6	17.99	18.00	24.1	11,490	0.21%
2020/09/08	9.1	18.01	10.5	18.01	18.10	-1.4	11,601	-0.01%
2020/09/07	31	17.94	3.1	18.04	18.00	27.9	11,831	0.24%
2020/09/04	32	17.88	8	17.91	17.80	24	11,982	0.20%
2020/09/03	16	18.00	0	0.00	18.00	16	11,939	0.13%
2020/09/02	78.8	18.01	1	18.00	18.00	77.7	11,980	0.65%
2020/09/01	41.2	18.09	0	0.00	18.05	41.2	11,996	0.34%
2020/08/31	46.8	18.30	6	18.43	18.05	40.8	11,938	0.34%
2020/08/28	11	18.36	7	18.41	18.45	4	11,760	0.03%
2020/08/27	22	18.38	3.2	18.42	18.40	18.8	11,945	0.16%
2020/08/26	4	18.46	3.5	18.49	18.50	0.5	11,945	0.00%
2020/08/25	21	18.46	13	18.45	18.45	8	12,090	0.07%
2020/08/24	25	18.45	0	0.00	18.40	25	12,362	0.20%
2020/08/21	48	18.55	4	18.55	18.60	44	12,414	0.35%
2020/08/20	85.1	18.60	13	18.59	18.45	72.1	12,423	0.58%
2020/08/19	35	18.80	61	18.85	18.80	-26	12,273	-0.21%
2020/08/18	34	18.75	37	18.77	18.90	-3	12,200	-0.02%
2020/08/17	18	18.81	20	18.83	18.80	-2	12,283	-0.02%
2020/08/14	52.1	18.85	8.3	18.86	18.80	43.8	12,268	0.36%
2020/08/13	200.2	18.82	202.5	18.90	18.95	-2.3	12,163	-0.02%	大買/大賣/
2020/08/12	62	20.10	116.4	20.10	20.15	-54.4	11,672	-0.47%	大賣/
2020/08/11	112.2	20.18	22.4	20.24	20.15	89.7	11,323	0.79%	大買/
2020/08/10	187.5	20.30	13	20.30	20.30	174.5	11,058	1.58%	大買/鉅額交易
2020/08/07	24	20.39	1	20.40	20.40	23	10,928	0.21%
2020/08/06	3	20.28	15	20.38	20.40	-12	10,860	-0.11%
2020/08/05	0	0.00	43	20.09	20.15	-43	10,867	-0.40%
2020/08/04	11	20.04	12	20.10	20.00	-1	10,947	-0.01%
2020/08/03	33	20.01	188	20.02	20.00	-155	10,886	-1.42%	大賣/鉅額交易
2020/07/31	10	20.15	21.1	20.20	20.10	-11.1	10,802	-0.10%
2020/07/30	1.3	20.11	5	20.09	20.15	-3.7	10,800	-0.03%
2020/07/29	9	20.07	12	20.10	20.00	-3	10,778	-0.03%
2020/07/28	43	19.85	20.9	19.90	19.95	22.1	10,876	0.20%
2020/07/27	49	19.94	13	19.94	19.85	36	11,090	0.32%
2020/07/24	6	20.02	9	20.05	20.00	-3	11,168	-0.03%
2020/07/23	7	20.10	7.7	20.10	20.15	-0.7	11,310	-0.01%
2020/07/22	4	20.14	1.3	20.16	20.20	2.7	11,440	0.02%
2020/07/21	0	0.00	3	20.13	20.20	-3	11,520	-0.03%
2020/07/20	2	20.05	15	20.06	20.05	-13	11,536	-0.11%
2020/07/17	6.1	20.08	3	20.13	20.10	3.1	11,630	0.03%
2020/07/16	3.1	20.10	1	20.10	20.05	2.1	11,941	0.02%
2020/07/15	2	20.05	4.1	20.10	20.20	-2.1	11,980	-0.02%
2020/07/14	7	20.05	11	20.05	20.05	-4	12,057	-0.03%
2020/07/13	74.2	20.08	7.5	20.10	20.05	66.7	12,172	0.55%
2020/07/10	16	20.08	1.1	20.06	20.15	14.9	12,355	0.12%
2020/07/09	25.2	20.21	8	20.26	20.20	17.2	12,516	0.14%
2020/07/08	5	20.26	44.8	20.29	20.35	-39.8	12,750	-0.31%
2020/07/07	18	20.34	8.5	20.34	20.35	9.5	12,910	0.07%
2020/07/06	6	20.38	75.3	20.39	20.50	-69.3	12,931	-0.54%
2020/07/03	9.5	20.20	51	20.20	20.15	-41.5	12,943	-0.32%
2020/07/02	1	20.05	3	20.05	20.10	-2	13,072	-0.02%
2020/07/01	6	20.05	8	20.05	20.05	-2	13,325	-0.02%
2020/06/30	1	20.00	12.8	19.98	20.00	-11.8	13,492	-0.09%
2020/06/29	33	19.83	0	0.00	19.90	33	13,603	0.24%
2020/06/24	3	19.97	18	19.96	19.90	-15	13,766	-0.11%
2020/06/23	5.4	19.92	21.1	19.90	19.90	-15.6	14,052	-0.11%
2020/06/22	29	19.84	34.7	19.84	19.90	-5.7	14,208	-0.04%
2020/06/19	18	19.81	2	19.95	19.80	16	14,771	0.11%
2020/06/18	20	19.94	1	19.90	19.90	19	14,923	0.13%
2020/06/17	9	19.93	5.2	19.95	20.10	3.8	15,146	0.03%
2020/06/16	3	19.98	19	19.97	19.95	-16	15,907	-0.10%
2020/06/15	164.2	19.70	11	19.80	19.70	153.2	16,606	0.92%	大買/鉅額交易
2020/06/12	91	19.72	62	19.76	19.80	29	17,069	0.17%
2020/06/11	32.2	20.17	5	20.21	20.05	27.3	17,638	0.15%
2020/06/10	7	20.29	1	20.40	20.40	6	17,954	0.03%
2020/06/09	13	20.24	6.2	20.34	20.35	6.8	18,635	0.04%
2020/06/08	24.9	20.26	33.1	20.31	20.35	-8.1	19,268	-0.04%
2020/06/05	96	20.20	10	20.20	20.20	86	19,397	0.44%
2020/06/04	278	20.25	11	20.25	20.25	267	19,814	1.35%	大買/鉅額交易
2020/06/03	97	20.23	16	20.16	20.30	81	20,194	0.40%
2020/06/02	21.3	19.75	4.1	19.78	19.90	17.2	20,134	0.09%
2020/06/01	6.6	19.68	10	19.77	19.65	-3.4	20,134	-0.02%
2020/05/29	11	19.43	1.2	19.51	19.45	9.9	20,023	0.05%
2020/05/28	29	19.52	9	19.49	19.50	20	19,771	0.10%
2020/05/27	8	19.48	29	19.49	19.50	-21	20,080	-0.10%
2020/05/26	32	19.46	27.2	19.44	19.40	4.8	20,220	0.02%
2020/05/25	18.1	19.12	12.3	19.11	19.20	5.8	20,268	0.03%
2020/05/22	76.3	19.24	0	0.00	19.10	76.3	20,435	0.37%
2020/05/21	20.2	19.44	4.5	19.45	19.40	15.6	20,539	0.08%
2020/05/20	9	19.30	2	19.30	19.40	7	20,653	0.03%
2020/05/19	66	19.29	25	19.28	19.30	41	20,766	0.20%
2020/05/18	10	19.02	40	19.00	19.00	-30	20,864	-0.14%
2020/05/15	47.1	19.09	25	19.10	19.00	22.1	20,810	0.11%
2020/05/14	83	19.14	43.1	19.14	19.05	39.9	20,703	0.19%
2020/05/13	5	19.18	4	19.24	19.20	1	20,668	0.00%
2020/05/12	60.7	19.19	9	19.20	19.15	51.7	20,684	0.25%
2020/05/11	12	19.43	6	19.46	19.35	6	20,613	0.03%
2020/05/08	43	19.12	0	0.00	19.05	43	20,489	0.21%
2020/05/07	3	18.98	31	19.02	18.95	-28	20,559	-0.14%
2020/05/06	15	18.97	50	19.02	18.95	-35	20,609	-0.17%
2020/05/05	99	19.15	2.8	19.10	19.05	96.2	20,639	0.47%
2020/05/04	63	18.93	3	19.03	19.00	60	20,717	0.29%
2020/04/30	91	19.44	22	19.38	19.45	69	20,655	0.33%
2020/04/29	48	19.16	90	18.97	19.20	-42	20,648	-0.20%
2020/04/28	91	18.87	20	18.85	18.90	71	20,607	0.34%
2020/04/27	7	18.30	12	18.34	18.35	-5	21,054	-0.02%
2020/04/24	21	18.08	0	0.00	18.05	21	21,010	0.10%
2020/04/23	19	18.08	0	0.00	18.05	19	20,911	0.09%
2020/04/22	11	17.97	88.8	18.01	18.05	-77.8	20,838	-0.37%
2020/04/21	71	18.14	1	18.10	18.05	70	20,752	0.34%
2020/04/20	17	18.57	2	18.60	18.55	15	20,477	0.07%
2020/04/17	198	18.74	16	18.92	18.65	182	20,474	0.89%	大買/鉅額交易
2020/04/16	29	18.58	14	18.69	18.60	15	20,299	0.07%
2020/04/15	55.5	18.86	173.4	18.67	18.90	-117.9	20,134	-0.59%	大賣/鉅額交易
2020/04/14	26	18.43	30.5	18.33	18.50	-4.5	19,874	-0.02%
2020/04/13	52	18.17	16	18.19	18.15	36	19,681	0.18%
2020/04/10	36	18.52	40	18.42	18.70	-4	19,420	-0.02%
2020/04/09	30	18.32	21.4	18.29	18.35	8.6	19,230	0.04%
2020/04/08	5	18.17	17.1	18.17	18.30	-12.1	19,084	-0.06%
2020/04/07	11	18.04	16	18.11	18.10	-5	18,940	-0.03%
2020/04/06	12	17.75	19	17.79	17.95	-7	18,833	-0.04%
2020/04/01	31	17.85	6	17.90	17.80	25	18,499	0.14%
2020/03/31	70	18.05	1	18.00	18.05	69	18,287	0.38%
2020/03/30	12	17.80	46	17.74	18.05	-34	18,042	-0.19%
2020/03/27	28	18.24	8.2	18.15	18.10	19.8	17,787	0.11%
2020/03/26	24	18.01	57	17.92	18.00	-33	17,500	-0.19%
2020/03/25	107	17.84	35	17.96	17.95	72	17,513	0.41%	大買/
2020/03/24	47	17.65	13	17.62	17.50	34	16,969	0.20%
2020/03/23	21.2	17.01	31	17.09	17.00	-9.8	16,761	-0.06%
2020/03/20	74	17.20	66.4	17.27	17.65	7.6	16,517	0.05%
2020/03/19	147.4	16.44	72	16.40	16.15	75.4	15,734	0.48%	大買/
2020/03/18	70.1	17.48	55	17.48	17.50	15.1	14,982	0.10%
2020/03/17	108.1	17.95	74.8	17.93	17.85	33.3	14,459	0.23%	大買/
2020/03/16	103.2	19.00	112.6	18.89	18.75	-9.4	13,625	-0.07%	大買/大賣/
2020/03/13	143.2	18.91	64	18.93	19.55	79.2	13,086	0.61%	大買/
2020/03/12	96	20.15	19	20.13	20.00	77	12,287	0.63%
2020/03/11	33.2	20.84	5.1	20.91	20.75	28.1	11,610	0.24%
2020/03/10	76.6	20.74	83	20.65	20.90	-6.4	11,333	-0.06%
2020/03/09	91	21.11	2	21.05	21.05	89	10,878	0.82%
2020/03/06	49	21.42	0	0.00	21.40	49	10,379	0.47%
2020/03/05	12	21.60	2.7	21.66	21.65	9.3	10,227	0.09%
2020/03/04	12	21.44	3	21.47	21.50	9	10,210	0.09%
2020/03/03	13	21.45	6	21.45	21.45	7	10,137	0.07%
2020/03/02	64.3	21.28	7.2	21.30	21.25	57.1	10,019	0.57%
2020/02/27	32	21.54	10	21.55	21.55	22	10,055	0.22%
2020/02/26	20	21.57	4	21.60	21.55	16	9,910	0.16%
2020/02/25	48	21.60	4	21.63	21.65	44	9,729	0.45%
2020/02/24	65.2	21.72	0	0.00	21.70	65.2	9,605	0.68%
2020/02/21	43	21.95	0	0.00	21.90	43	9,320	0.46%
2020/02/20	47	22.16	1	22.30	22.10	46	9,135	0.50%
2020/02/19	87.7	22.07	3	22.05	22.15	84.7	8,980	0.94%
2020/02/18	6.2	21.85	0	0.00	21.90	6.2	8,824	0.07%
2020/02/17	2	21.83	3.1	21.82	21.85	-1.1	8,926	-0.01%
2020/02/14	16	21.80	0	0.00	21.85	16	8,987	0.18%
2020/02/13	8	21.81	0	0.00	21.85	8	8,991	0.09%
2020/02/12	26.8	21.78	5	21.80	21.80	21.8	9,133	0.24%
2020/02/10	21.5	21.66	0	0.00	21.75	21.5	9,110	0.24%
2020/02/07	27	21.84	5	21.85	21.80	22	9,049	0.24%
2020/02/06	4	21.95	34.6	21.95	21.90	-30.6	9,067	-0.34%
2020/02/05	19	21.72	17	21.71	21.75	2	9,015	0.02%
2020/02/04	20	21.58	2	21.65	21.60	18	8,980	0.20%
2020/02/03	63.2	21.26	40	21.40	21.40	23.2	9,020	0.26%
2020/01/31	34	21.70	11	21.59	21.65	23	8,818	0.26%
2020/01/30	144.2	21.72	26.1	21.75	21.50	118.1	8,640	1.37%	大買/鉅額交易
2020/01/20	13	22.43	8	22.46	22.45	5	7,973	0.06%
2020/01/17	3.2	22.25	9	22.24	22.30	-5.8	7,876	-0.07%
2020/01/16	13	22.19	0	0.00	22.20	13	7,915	0.16%
2020/01/15	9	22.20	1	22.25	22.25	8	7,924	0.10%
2020/01/14	14	22.24	19.1	22.27	22.30	-5.1	7,920	-0.06%
2020/01/13	10	22.05	3.5	22.12	22.20	6.5	7,889	0.08%
2020/01/10	2.8	21.93	5.1	22.00	22.00	-2.3	7,800	-0.03%
2020/01/09	1	21.90	1	21.95	21.90	0	7,784	0.00%
2020/01/08	17	21.85	1	21.90	21.80	16	7,815	0.20%
2020/01/07	5	21.91	7	21.96	22.00	-2	7,773	-0.03%
2020/01/06	51	21.92	1	21.95	21.90	50	7,792	0.64%
2020/01/03	38	22.00	3	22.03	22.05	35	7,834	0.45%
2020/01/02	4	21.95	6	21.96	22.00	-2	7,861	-0.03%
2019/12/31	26	22.00	4	22.01	22.00	22	7,849	0.28%
2019/12/30	7	22.09	9	22.08	22.10	-2	7,829	-0.03%
2019/12/27	1	22.10	6	22.09	22.10	-5	7,820	-0.06%
2019/12/26	10	21.95	2	22.00	22.00	8	7,860	0.10%
2019/12/25	5	21.95	0.5	22.00	21.95	4.6	8,036	0.06%
2019/12/24	16	22.00	28.7	22.00	21.95	-12.7	8,136	-0.16%
2019/12/23	6	21.95	9	22.04	22.05	-3	8,179	-0.04%
2019/12/20	11	22.00	0	0.00	21.85	11	8,199	0.13%
2019/12/19	3	22.13	15	22.15	22.20	-12	7,982	-0.15%
2019/12/18	0.9	22.10	11.2	22.01	22.20	-10.3	7,992	-0.13%
2019/12/17	1	21.80	37.7	21.86	21.95	-36.7	8,077	-0.45%
2019/12/16	4.9	21.84	0	0.00	21.80	4.9	8,078	0.06%
2019/12/13	3	21.77	13	21.85	21.85	-10	8,162	-0.12%
2019/12/12	12	21.75	19	21.85	21.75	-7	8,200	-0.09%
2019/12/11	3	21.62	2	21.65	21.75	1	8,213	0.01%
2019/12/10	3	21.65	12	21.68	21.65	-9	8,385	-0.11%
2019/12/09	3	21.62	13.1	21.69	21.75	-10.1	8,565	-0.12%
2019/12/06	12	21.62	0.1	21.70	21.60	11.9	8,696	0.14%
2019/12/05	21	21.73	1	21.70	21.70	20	8,719	0.23%
2019/12/04	20	21.66	0	0.00	21.75	20	8,783	0.23%
2019/12/03	12.7	21.68	20	21.73	21.75	-7.3	8,850	-0.08%
2019/12/02	7	21.68	59	21.67	21.70	-52	8,940	-0.58%
2019/11/29	35	21.76	10	21.75	21.70	25	8,940	0.28%
2019/11/28	26.1	21.82	0	0.00	21.90	26.1	8,922	0.29%
2019/11/27	1	21.85	40.2	21.90	21.95	-39.2	9,056	-0.43%
2019/11/26	23.5	21.86	55	21.99	21.75	-31.5	9,130	-0.35%
2019/11/25	28	21.88	71	21.90	21.90	-43	8,720	-0.49%
2019/11/22	4	21.70	0.5	21.80	21.75	3.5	8,910	0.04%
2019/11/21	19	21.70	0	0.00	21.70	19	9,034	0.21%
2019/11/20	3	21.80	5	21.90	21.90	-2	8,972	-0.02%
2019/11/19	3	21.79	7	21.87	21.90	-4	9,012	-0.04%
2019/11/18	4	21.79	7.6	21.88	21.90	-3.6	9,096	-0.04%
2019/11/15	4	21.75	0	0.00	21.80	4	9,174	0.04%
2019/11/14	38	21.61	0	0.00	21.60	38	9,331	0.41%
2019/11/13	12	21.87	0.7	21.90	21.80	11.3	9,501	0.12%
2019/11/12	16	21.94	6	22.00	22.00	10	10,102	0.10%
2019/11/11	29	21.88	24.6	21.94	22.00	4.4	10,672	0.04%
2019/11/08	14	22.26	1	22.20	22.30	13	10,799	0.12%
2019/11/07	2.3	22.31	0	0.00	22.35	2.3	11,049	0.02%
2019/11/06	14.7	22.31	8	22.34	22.40	6.7	11,094	0.06%
2019/11/05	2.5	22.13	0.1	22.25	22.30	2.4	11,250	0.02%
2019/11/04	2.5	22.03	2	22.18	22.20	0.5	11,384	0.00%
2019/11/01	7	21.92	14.7	21.98	22.05	-7.7	11,523	-0.07%
2019/10/31	8	21.91	5.1	22.00	21.90	2.9	11,689	0.02%
2019/10/30	0	0.00	7	21.70	21.80	-7	11,664	-0.06%
2019/10/29	4	21.56	12.9	21.56	21.60	-8.9	11,879	-0.07%
2019/10/28	6.5	21.50	28	21.51	21.55	-21.5	12,030	-0.18%
2019/10/25	0	0.00	2.1	21.45	21.50	-2.1	12,094	-0.02%
2019/10/24	3	21.30	6	21.42	21.45	-3	12,163	-0.02%
2019/10/23	8	21.29	2.1	21.30	21.30	5.9	12,290	0.05%
2019/10/22	0	0.00	7.2	21.34	21.35	-7.2	12,355	-0.06%
2019/10/21	3	21.23	13	21.29	21.30	-10	12,387	-0.08%
2019/10/18	4	21.20	0	0.00	21.20	4	12,427	0.03%
2019/10/17	2.2	21.16	0	0.00	21.30	2.2	12,495	0.02%
2019/10/16	0	0.00	8	21.24	21.25	-8	12,497	-0.06%
2019/10/15	5	21.10	0	0.00	21.20	5	12,529	0.04%
2019/10/14	0	0.00	14	21.20	21.20	-14	12,570	-0.11%
2019/10/09	27	21.00	2	21.05	21.10	25	12,596	0.20%
2019/10/08	2	21.05	16	21.09	21.20	-14	12,633	-0.11%
2019/10/07	9	21.05	35	21.05	21.10	-26	12,751	-0.20%
2019/10/04	35	21.05	1	21.00	21.10	34	12,932	0.26%
2019/10/03	15.5	21.02	2	21.10	21.05	13.5	12,971	0.10%
2019/10/02	1.9	21.25	11	21.32	21.20	-9.1	12,951	-0.07%
2019/10/01	1	21.25	33	21.27	21.30	-32	12,897	-0.25%
2019/09/27	19.3	21.00	1	21.15	20.95	18.3	12,776	0.14%
2019/09/26	22	21.09	52	21.07	21.15	-30	12,765	-0.24%
2019/09/25	3	21.12	5	21.20	21.15	-2	12,843	-0.02%
2019/09/24	12	21.15	7	21.20	21.20	5	12,877	0.04%
2019/09/23	43	21.20	18.7	21.24	21.25	24.3	12,895	0.19%
2019/09/20	3	21.10	9.2	21.17	21.25	-6.2	12,970	-0.05%
2019/09/19	44	21.12	57.7	21.16	21.20	-13.7	12,766	-0.11%
2019/09/18	20.7	21.22	4.9	21.20	21.20	15.8	12,728	0.12%
2019/09/17	8.1	20.97	43.9	21.02	21.10	-35.8	12,648	-0.28%
2019/09/16	6	20.92	23.1	20.93	20.95	-17.1	12,747	-0.13%
2019/09/12	7	20.96	12.5	21.00	20.95	-5.5	12,772	-0.04%
2019/09/11	28	20.86	8	20.87	20.95	20	12,872	0.16%
2019/09/10	15	20.70	79	20.75	20.85	-64	12,801	-0.50%
2019/09/09	13.4	20.44	22	20.45	20.50	-8.6	12,754	-0.07%
2019/09/06	23	20.20	12	20.28	20.30	11	12,782	0.09%
2019/09/05	74.5	20.15	4	20.18	20.15	70.5	12,841	0.55%
2019/09/04	11	19.93	14	19.99	20.00	-3	13,162	-0.02%
2019/09/03	25.4	19.95	5	20.00	19.90	20.4	13,435	0.15%
2019/09/02	3	19.92	0	0.00	20.00	3	13,540	0.02%
2019/08/30	7	19.81	10	19.83	19.95	-3	13,619	-0.02%
2019/08/29	9	19.65	58	19.65	19.70	-49	13,587	-0.36%
2019/08/28	24	19.67	0	0.00	19.65	24	13,623	0.18%
2019/08/27	45	19.68	2	19.75	19.75	43	13,695	0.31%
2019/08/26	15	19.68	0	0.00	19.65	15	13,660	0.11%
2019/08/23	14	19.90	1	19.85	19.90	13	13,694	0.09%
2019/08/22	3	19.85	2	19.90	19.90	1	13,762	0.01%
2019/08/21	38	19.84	1	19.90	19.85	37	14,122	0.26%
2019/08/20	7.1	19.91	0.5	20.05	19.95	6.7	14,070	0.05%
2019/08/19	25.4	19.92	24	19.91	19.95	1.3	14,005	0.01%
2019/08/16	24.2	19.64	29	19.86	19.85	-4.9	13,875	-0.03%
2019/08/15	98	19.62	237	19.62	19.65	-139	13,621	-1.02%	大賣/鉅額交易
2019/08/14	199	21.50	1	21.45	21.50	198	13,136	1.51%	大買/鉅額交易
2019/08/13	92.5	21.28	2	21.40	21.20	90.5	12,625	0.72%
2019/08/12	84	21.40	2	21.40	21.40	82	12,379	0.66%
2019/08/08	10	21.29	1	21.30	21.35	9	12,229	0.07%
2019/08/07	41	21.20	11	21.35	21.25	30	12,227	0.25%
2019/08/06	27	21.11	3	21.20	21.20	24	12,198	0.20%
2019/08/05	16	21.28	0	0.00	21.30	16	12,044	0.13%
2019/08/02	32.3	21.29	23	21.27	21.35	9.3	11,943	0.08%
2019/08/01	32.3	21.73	5	21.80	21.60	27.3	11,832	0.23%
2019/07/31	24	21.80	5	21.86	21.95	19	11,746	0.16%
2019/07/30	0	0.00	106	21.89	21.85	-106	11,457	-0.93%	大賣/鉅額交易
2019/07/29	2	21.65	5	21.70	21.70	-3	11,429	-0.03%
2019/07/26	148	21.70	3	21.75	21.70	145	11,397	1.27%	大買/鉅額交易
2019/07/25	16	21.47	14	21.67	21.70	2	11,489	0.02%
2019/07/24	14	21.42	11.1	21.41	21.45	2.9	11,645	0.03%
2019/07/23	78.4	21.41	0	0.00	21.40	78.4	11,654	0.67%
2019/07/22	10	21.37	3	21.43	21.40	7	11,606	0.06%
2019/07/19	3	21.30	0.2	21.35	21.35	2.8	11,637	0.02%
2019/07/18	10	21.26	11	21.25	21.30	-1	11,666	-0.01%
2019/07/17	4	21.13	5	21.18	21.30	-1	11,652	-0.01%
2019/07/16	15	21.14	10	21.18	21.20	5	11,570	0.04%
2019/07/15	3	21.15	6	21.20	21.20	-3	11,519	-0.03%
2019/07/12	5	21.20	6	21.25	21.20	-1	11,468	-0.01%
2019/07/11	8	21.13	26.1	21.18	21.20	-18.1	11,363	-0.16%
2019/07/10	1	20.85	11	20.95	21.00	-10	11,190	-0.09%
2019/07/09	31.3	20.80	2	20.80	20.85	29.3	11,054	0.26%
2019/07/08	16.1	20.80	1	20.85	20.90	15.1	11,069	0.14%
2019/07/05	12	20.85	10	20.90	20.90	2	11,100	0.02%
2019/07/04	1	20.85	1	20.85	20.90	0	11,132	0.00%
2019/07/03	48	20.69	0	0.00	20.80	48	11,133	0.43%
2019/07/02	13	20.72	5.1	20.73	20.80	7.9	11,116	0.07%
2019/07/01	21	20.83	0	0.00	20.75	21	11,019	0.19%
2019/06/28	3	20.90	2	20.85	20.85	1	10,919	0.01%
2019/06/26	38	20.81	0	0.00	20.80	38	10,968	0.35%
2019/06/25	3	20.90	7	20.90	20.95	-4	10,949	-0.04%
2019/06/24	2	20.85	0	0.00	20.95	2	10,948	0.02%
2019/06/21	11	20.81	1	20.90	20.75	10	10,882	0.09%
2019/06/20	20.1	20.89	0	0.00	20.90	20.1	10,707	0.19%
2019/06/19	0	0.00	4	20.94	21.00	-4	10,603	-0.04%
2019/06/18	21.6	20.60	16	20.70	20.65	5.6	10,345	0.05%
2019/06/17	2	20.60	5	20.65	20.65	-3	10,326	-0.03%
2019/06/14	5.5	20.53	0.1	20.50	20.50	5.4	10,293	0.05%
2019/06/13	3	20.43	1	20.50	20.45	2	10,214	0.02%
2019/06/12	35.1	20.33	14.6	20.46	20.45	20.5	10,194	0.20%
2019/06/11	20.8	20.90	21.9	20.80	20.80	-1.1	9,793	-0.01%
2019/06/10	5	21.45	15	21.45	21.40	-10	9,409	-0.11%
2019/06/06	4	21.19	0	0.00	21.30	4	9,389	0.04%
2019/06/05	21	20.95	0	0.00	21.10	21	9,333	0.22%
2019/06/04	2	20.98	0.1	21.00	21.00	1.9	9,266	0.02%
2019/06/03	1	20.85	18	20.91	21.00	-17	9,202	-0.18%
2019/05/31	0	0.00	11	20.85	20.95	-11	9,113	-0.12%
2019/05/30	0	0.00	2	20.70	20.75	-2	8,921	-0.02%
2019/05/29	5	20.42	2	20.45	20.50	3	8,907	0.03%
2019/05/28	10.1	20.31	6	20.43	20.55	4	8,985	0.04%
2019/05/27	23.2	20.39	0	20.40	20.40	23.2	8,657	0.27%
2019/05/24	0	0.00	3	20.30	20.30	-3	8,653	-0.03%
2019/05/23	40	20.16	1	20.20	20.25	39	8,681	0.45%
2019/05/22	0.1	20.35	2	20.25	20.30	-1.9	8,674	-0.02%
2019/05/21	5.5	20.40	1.1	20.40	20.40	4.3	8,763	0.05%
2019/05/20	8.5	20.06	3.1	20.10	20.05	5.4	8,592	0.06%
2019/05/17	8	19.93	5.5	19.95	19.90	2.5	8,520	0.03%
2019/05/16	6	19.95	0	0.00	19.90	6	8,501	0.07%
2019/05/15	1	20.00	1.4	20.01	20.00	-0.4	8,434	0.00%
2019/05/14	15	19.97	18	19.97	19.95	-3	8,454	-0.04%
2019/05/13	11	20.05	7	20.07	20.05	4	8,375	0.05%
2019/05/10	8	20.05	1	20.15	20.10	7	8,407	0.08%
2019/05/09	4	20.03	2	20.05	20.05	2	8,385	0.02%
2019/05/08	3	20.05	12	20.08	20.20	-9	8,300	-0.11%
2019/05/07	17	20.13	1	20.15	20.10	16	8,221	0.19%
2019/05/06	34.4	19.98	23	19.99	20.00	11.4	8,299	0.14%
2019/05/03	27	20.15	0	0.00	20.20	27	8,142	0.33%
2019/05/02	31.7	20.24	1	20.25	20.25	30.7	8,057	0.38%
2019/04/30	37	20.14	64	20.13	20.20	-27	7,910	-0.34%
2019/04/29	34	19.76	11	19.82	19.90	23	7,609	0.30%
2019/04/26	1	19.60	1	19.70	19.70	0	7,604	0.00%
2019/04/25	1	19.55	2.5	19.65	19.70	-1.5	7,579	-0.02%
2019/04/24	46	19.50	9.1	19.54	19.60	36.9	7,527	0.49%
2019/04/23	3	19.35	17	19.36	19.40	-14	7,526	-0.19%
2019/04/22	1	19.30	0	0.00	19.35	1	7,517	0.01%
2019/04/19	43	19.25	4	19.28	19.30	39	7,575	0.51%
2019/04/18	20.6	19.16	0	0.00	19.20	20.6	7,597	0.27%
2019/04/17	8	19.20	0	0.00	19.25	8	7,701	0.10%
2019/04/16	19	19.20	0	0.00	19.20	19	7,712	0.25%
2019/04/15	1	19.25	66	19.30	19.30	-65	7,796	-0.83%
2019/04/12	31	19.14	12	19.15	19.25	19	7,775	0.24%
2019/04/11	18	19.19	1	19.15	19.20	17	7,745	0.22%
2019/04/10	5	19.22	2	19.28	19.30	3	7,714	0.04%
2019/04/09	13	19.20	0	0.00	19.25	13	7,695	0.17%
2019/04/08	5	19.23	2	19.25	19.25	3	7,734	0.04%
2019/04/03	3.4	19.20	0	0.00	19.20	3.4	7,702	0.04%
2019/04/02	5	19.26	1	19.25	19.25	4	7,731	0.05%
2019/04/01	13.2	19.28	0	0.00	19.25	13.2	7,772	0.17%
2019/03/29	10	19.15	8	19.14	19.40	2	7,667	0.03%
2019/03/28	13.1	19.05	1	19.10	19.05	12.1	7,613	0.16%
2019/03/27	15	19.15	11.2	19.18	19.15	3.8	7,663	0.05%
2019/03/26	6	19.15	0	0.00	19.20	6	7,785	0.08%
2019/03/25	52	19.11	17.2	19.10	19.15	34.8	7,900	0.44%
2019/03/22	17	19.23	50.9	19.30	19.25	-33.9	7,883	-0.43%
2019/03/21	2.1	19.25	7.2	19.28	19.35	-5.1	7,913	-0.06%
2019/03/20	2	19.23	51	19.20	19.30	-49	7,963	-0.62%
2019/03/19	1	19.10	31	19.20	19.20	-30	7,904	-0.38%
2019/03/18	1	19.05	3	19.07	19.10	-2	7,873	-0.03%
2019/03/15	3	19.00	2	19.00	19.00	1	7,920	0.01%
2019/03/14	5	18.92	0	0.00	18.95	5	7,832	0.06%
2019/03/13	2	18.88	60.8	18.86	18.95	-58.8	7,925	-0.74%
2019/03/12	4.1	18.85	13.5	18.90	18.90	-9.4	7,962	-0.12%
2019/03/11	8	18.79	16	18.85	18.75	-8	7,961	-0.10%
2019/03/08	6	18.70	0	0.00	18.75	6	7,958	0.08%
2019/03/07	10.7	18.81	0	0.00	18.80	10.7	8,163	0.13%
2019/03/06	2	18.80	0	0.00	18.90	2	8,165	0.02%
2019/03/05	17	18.76	0	0.00	18.85	17	8,175	0.21%
2019/03/04	4.2	18.73	1	18.90	18.85	3.2	8,200	0.04%
2019/02/27	42	18.83	20	18.85	18.90	22	8,112	0.27%
2019/02/26	6	18.70	1	18.75	18.70	5	7,957	0.06%
2019/02/25	9	18.65	0.3	18.70	18.70	8.7	7,871	0.11%
2019/02/22	0	0.00	19	18.60	18.65	-19	7,863	-0.24%
2019/02/21	0.2	18.60	6.1	18.56	18.60	-5.9	7,828	-0.08%
2019/02/20	23	18.50	0	0.00	18.55	23	7,842	0.29%
2019/02/19	0.4	18.50	16	18.45	18.45	-15.6	7,774	-0.20%
2019/02/18	0	0.00	11	18.45	18.45	-11	7,771	-0.14%
2019/02/15	14	18.35	4	18.35	18.30	10	7,738	0.13%
2019/02/14	18.8	18.40	0	0.00	18.40	18.8	7,675	0.25%
2019/02/13	16	18.43	0	0.00	18.40	16	7,614	0.21%
2019/02/12	8	18.49	21	18.50	18.50	-13	7,519	-0.17%
2019/02/11	11	18.50	1.2	18.50	18.45	9.8	7,493	0.13%
2019/01/30	3	18.40	0	0.00	18.45	3	7,463	0.04%
2019/01/29	22	18.36	12	18.40	18.40	10	7,361	0.14%
2019/01/28	0	0.00	20	18.40	18.45	-20	7,326	-0.27%
2019/01/25	6	18.48	41.1	18.44	18.45	-35.1	7,334	-0.48%
2019/01/24	1	18.25	5	18.28	18.30	-4	7,206	-0.06%
2019/01/22	1	18.15	129	18.25	18.20	-128	7,402	-1.73%	大賣/鉅額交易
2019/01/21	0	0.00	13	18.26	18.20	-13	7,363	-0.18%
2019/01/18	5	18.08	14	18.19	18.25	-9	7,347	-0.12%
2019/01/17	1	18.00	51	18.05	18.05	-50	7,364	-0.68%
2019/01/16	2	18.00	6.1	18.08	17.95	-4.1	7,476	-0.05%
2019/01/15	0	0.00	1	17.95	18.10	-1	7,486	-0.01%
2019/01/14	1	17.90	1.1	18.00	18.00	-0.1	7,440	0.00%
2019/01/11	0	0.00	92.3	17.97	18.00	-92.3	7,627	-1.21%
2019/01/10	0	0.00	1.3	17.95	17.95	-1.3	7,570	-0.02%
2019/01/09	0	0.00	44.1	17.93	17.95	-44.1	7,629	-0.58%
2019/01/08	3	17.75	1	17.80	17.70	2	7,618	0.03%
2019/01/07	0.1	17.75	11.1	17.66	17.80	-11.1	7,729	-0.14%
2019/01/04	2	17.45	12	17.46	17.40	-10	7,848	-0.13%
2019/01/03	2.2	17.39	5	17.50	17.50	-2.8	8,406	-0.03%
2019/01/02	7	17.36	5	17.55	17.40	2	8,432	0.02%
2018/12/28	1	17.40	6	17.50	17.50	-5	8,453	-0.06%
2018/12/27	1.5	17.37	6	17.43	17.40	-4.5	8,629	-0.05%
2018/12/26	13	17.32	5	17.30	17.30	8	8,684	0.09%
2018/12/25	21	17.35	0.5	17.45	17.35	20.5	8,679	0.24%
2018/12/24	5	17.51	0	0.00	17.55	5	8,713	0.06%
2018/12/22	2	17.38	0	0.00	17.45	2	8,691	0.02%
2018/12/21	2.4	17.44	0	0.00	17.40	2.4	8,760	0.03%
2018/12/20	6	17.46	1	17.50	17.55	5	8,755	0.06%
2018/12/19	2	17.48	0	0.00	17.60	2	8,709	0.02%
2018/12/18	26	17.42	0	0.00	17.45	26	8,639	0.30%
2018/12/14	4	17.51	0	0.00	17.55	4	8,798	0.05%
2018/12/13	20	17.58	1	17.65	17.60	19	8,807	0.22%
2018/12/12	4	17.59	2	17.55	17.60	2	8,817	0.02%
2018/12/11	6	17.53	0	0.00	17.60	6	8,802	0.07%
2018/12/10	4	17.53	1.2	17.61	17.60	2.8	8,851	0.03%
2018/12/07	2	17.65	0	0.00	17.70	2	8,813	0.02%
2018/12/06	13	17.64	0	0.00	17.70	13	8,826	0.15%
2018/12/05	4	17.68	0	0.00	17.75	4	8,714	0.05%
2018/12/04	10	17.70	16.2	17.70	17.85	-6.2	8,735	-0.07%
2018/12/03	0.1	17.75	2	17.70	17.75	-1.9	8,694	-0.02%
2018/11/30	10	17.62	0	0.00	17.55	10	8,695	0.12%
2018/11/29	1	17.60	0.1	17.70	17.65	0.9	8,555	0.01%
2018/11/28	1	17.65	0	0.00	17.70	1	8,504	0.01%
2018/11/27	2	17.65	0	0.00	17.65	2	8,453	0.02%
2018/11/26	0	0.00	139	17.66	17.70	-139	8,501	-1.64%	大賣/鉅額交易
2018/11/23	0	0.00	1	17.65	17.60	-1	8,495	-0.01%
2018/11/21	8	17.63	7	17.60	17.65	1	8,561	0.01%
2018/11/20	3	17.68	5	17.77	17.70	-2	8,561	-0.02%
2018/11/19	1	17.80	1	17.90	17.80	0	8,565	0.00%
2018/11/16	0	0.00	17	17.80	17.80	-17	8,575	-0.20%
2018/11/15	3	17.67	0	0.00	17.70	3	8,641	0.03%
2018/11/14	0.8	17.75	7	17.67	17.70	-6.2	8,715	-0.07%
2018/11/13	4	17.56	0	0.00	17.60	4	8,848	0.05%
2018/11/12	0	0.00	3	17.70	17.70	-3	8,931	-0.03%
2018/11/09	3	17.55	3	17.70	17.70	0	9,383	0.00%
2018/11/08	0	0.00	12.3	17.70	17.70	-12.3	9,848	-0.13%
2018/11/05	0	0.00	382.3	17.55	17.55	-382.3	10,444	-3.66%	大賣/鉅額交易
2018/11/02	1	17.40	6	17.46	17.50	-5	10,551	-0.05%
2018/11/01	8	17.29	0	0.00	17.40	8	10,719	0.07%
2018/10/31	3	17.33	3	17.42	17.45	0	10,817	0.00%
2018/10/30	14	17.28	5	17.25	17.35	9	10,711	0.08%
2018/10/29	3	17.15	7.1	17.10	17.15	-4.1	10,732	-0.04%
2018/10/26	6.7	17.18	7	17.19	17.25	-0.3	10,803	0.00%
2018/10/25	2	17.08	0	0.00	17.25	2	10,853	0.02%
2018/10/24	5	17.23	0.4	17.40	17.30	4.6	11,042	0.04%
2018/10/23	12	17.33	1	17.35	17.30	11	11,101	0.10%
2018/10/22	0	0.00	0.2	17.60	17.50	-0.2	11,146	0.00%
2018/10/19	8	17.36	11.6	17.45	17.55	-3.6	11,180	-0.03%
2018/10/18	5	17.45	2	17.45	17.50	3	11,035	0.03%
2018/10/17	18.2	17.49	0.5	17.55	17.50	17.7	11,046	0.16%
2018/10/16	2	17.40	0.8	17.60	17.50	1.2	10,974	0.01%
2018/10/15	10	17.54	0	0.00	17.45	10	10,855	0.09%
2018/10/12	154	17.58	5	17.53	17.75	149	10,710	1.39%	大買/鉅額交易
2018/10/11	95	17.60	8	17.74	17.50	87	10,559	0.82%
2018/10/09	6	18.04	0	0.00	18.10	6	9,993	0.06%
2018/10/08	3	17.98	0.1	18.10	18.05	2.9	9,952	0.03%
2018/10/05	24	18.02	9	18.14	18.00	15	9,914	0.15%
2018/10/04	12	18.18	0	0.00	18.15	12	9,755	0.12%
2018/10/03	1	18.30	0	0.00	18.40	1	9,623	0.01%
2018/10/02	13	18.38	0	0.00	18.35	13	9,619	0.14%
2018/10/01	2	18.48	1.2	18.55	18.55	0.8	9,520	0.01%
2018/09/28	4	18.46	2.1	18.45	18.50	1.9	9,562	0.02%
2018/09/27	30.2	18.42	5	18.48	18.50	25.2	9,516	0.26%
2018/09/26	2	18.40	8.9	18.44	18.45	-6.9	9,434	-0.07%
2018/09/25	15.1	18.41	20.5	18.47	18.45	-5.4	9,466	-0.06%
2018/09/21	4	18.34	507	18.30	18.50	-503	9,403	-5.35%	大賣/鉅額交易
2018/09/20	0	0.00	16.8	18.17	18.30	-16.8	9,211	-0.18%
2018/09/19	0.4	18.15	4.2	18.14	18.15	-3.8	9,210	-0.04%
2018/09/18	2	18.00	15	18.00	18.05	-13	9,231	-0.14%
2018/09/17	6	17.97	1.8	18.00	17.95	4.2	9,237	0.05%
2018/09/14	6.1	18.00	110	18.05	18.00	-104	9,266	-1.12%	大賣/鉅額交易
2018/09/13	0	0.00	8	17.99	18.00	-8	9,298	-0.09%
2018/09/12	6	17.80	7	17.80	17.95	-1	9,314	-0.01%
2018/09/11	2	17.75	27	17.80	17.85	-25	9,380	-0.27%
2018/09/10	3	17.77	7	17.80	17.85	-4	9,572	-0.04%
2018/09/07	9	17.76	5	17.75	17.85	4	9,789	0.04%
2018/09/06	5	17.75	2	17.80	17.75	3	9,844	0.03%
2018/09/05	42	17.88	3	17.85	17.80	39	9,826	0.40%
2018/09/04	120	17.95	18	17.95	18.00	102	9,801	1.04%	大買/鉅額交易
2018/09/03	57	17.90	4	17.95	17.95	53	9,912	0.53%
2018/08/31	3	17.93	0	0.00	18.00	3	9,980	0.03%
2018/08/30	1	17.90	0	0.00	17.95	1	10,074	0.01%
2018/08/29	0	0.00	7	17.95	18.00	-7	10,095	-0.07%
2018/08/28	7	17.88	1	17.85	17.90	6	10,117	0.06%
2018/08/27	15.1	17.80	12.6	17.80	17.80	2.6	10,144	0.03%
2018/08/24	4	17.88	0	0.00	17.85	4	10,181	0.04%
2018/08/23	0	0.00	16	17.91	17.95	-16	10,610	-0.15%
2018/08/22	15	17.90	13	17.95	18.00	2	10,759	0.02%
2018/08/21	4	17.85	1.6	17.94	17.90	2.4	10,681	0.02%
2018/08/20	3	17.72	17	17.75	17.75	-14	10,650	-0.13%
2018/08/17	17	17.56	5	17.55	17.55	12	10,577	0.11%
2018/08/16	38.6	17.37	3	17.32	17.45	35.6	10,537	0.34%
2018/08/15	162	18.59	4	18.60	18.65	158	10,139	1.56%	大買/鉅額交易
2018/08/14	127.3	18.63	17	18.61	18.70	110.3	9,689	1.14%	大買/鉅額交易
2018/08/13	21	18.65	587	18.54	18.55	-566	9,543	-5.93%	大賣/鉅額交易
2018/08/10	43.6	18.61	143.1	18.64	18.75	-99.5	9,299	-1.07%	大賣/
2018/08/09	2.3	18.43	4	18.46	18.50	-1.7	9,002	-0.02%
2018/08/08	1	18.35	30.5	18.35	18.40	-29.5	8,856	-0.33%
2018/08/07	8	18.28	3	18.30	18.25	5	8,738	0.06%
2018/08/06	0	0.00	5	18.30	18.25	-5	8,609	-0.06%
2018/08/03	3	18.20	9	18.20	18.25	-6	8,547	-0.07%
2018/08/02	2.5	18.29	1	18.25	18.25	1.5	8,494	0.02%
2018/08/01	23	18.30	5.7	18.31	18.35	17.3	8,438	0.21%
2018/07/31	0	0.00	105	18.18	18.35	-105	8,385	-1.25%	大賣/鉅額交易
2018/07/30	2	18.05	1	18.10	18.10	1	8,112	0.01%
2018/07/27	18	17.92	50	17.95	18.00	-32	7,968	-0.40%
2018/07/26	34	17.90	0	0.00	18.00	34	7,897	0.43%
2018/07/25	43	17.91	4	17.95	17.90	39	7,903	0.49%
2018/07/24	0	0.00	85	17.95	17.95	-85	7,899	-1.08%
2018/07/23	5	17.92	3.4	17.95	17.95	1.7	7,938	0.02%
2018/07/20	28	17.81	2.1	17.83	17.90	26	7,961	0.33%
2018/07/19	1	17.75	1	17.85	17.85	0	7,993	0.00%
2018/07/18	2.5	17.78	0	0.00	17.80	2.5	8,029	0.03%
2018/07/17	6	17.76	2	17.80	17.80	4	8,014	0.05%
2018/07/16	9	17.78	0	0.00	17.70	9	8,056	0.11%
2018/07/13	2	17.78	12	17.72	17.80	-10	8,103	-0.12%
2018/07/12	10	17.70	19	17.75	17.75	-9	8,122	-0.11%
2018/07/11	4	17.68	0	0.00	17.60	4	8,165	0.05%
2018/07/10	0	0.00	2	17.65	17.70	-2	8,159	-0.02%
2018/07/09	0	0.00	7	17.66	17.60	-7	8,174	-0.09%
2018/07/06	4	17.53	0	0.00	17.55	4	8,193	0.05%
2018/07/05	17	17.60	0	0.00	17.60	17	8,171	0.21%
2018/07/03	7.1	17.50	0	0.00	17.50	7.1	8,303	0.09%
2018/07/02	1	17.60	0	0.00	17.60	1	8,247	0.01%
2018/06/29	2	17.60	4.1	17.65	17.75	-2.1	8,203	-0.03%
2018/06/28	17	17.50	0	0.00	17.50	17	8,117	0.21%
2018/06/27	24	17.53	0	0.00	17.50	24	8,061	0.30%
2018/06/26	7	17.56	0	0.00	17.55	7	7,998	0.09%
2018/06/25	21	17.70	0	0.00	17.60	21	7,908	0.27%
2018/06/22	26	17.58	34	17.60	17.55	-8	7,893	-0.10%
2018/06/21	0	0.00	10	17.65	17.60	-10	7,786	-0.13%
2018/06/20	31	17.60	0	0.00	17.65	31	7,829	0.40%
2018/06/19	13	17.68	0	0.00	17.60	13	7,755	0.17%
2018/06/15	4	17.75	0	0.00	17.85	4	7,568	0.05%
2018/06/14	15	17.90	35	17.99	17.80	-20	7,344	-0.27%
2018/06/13	3	18.00	0	0.00	18.05	3	7,274	0.04%
2018/06/12	9	18.00	1	18.00	18.05	8	7,514	0.11%
2018/06/11	3	18.05	1.1	18.05	18.05	1.9	7,448	0.03%
2018/06/08	5	17.96	0	0.00	18.05	5	7,394	0.07%
2018/06/07	0	0.00	61	18.00	18.10	-61	7,460	-0.82%
2018/06/06	814	17.90	0	0.00	17.95	814	7,347	11.08%	大買/鉅額交易
2018/06/05	5	17.85	6	17.84	17.95	-1	7,344	-0.01%
2018/06/04	1	17.80	0	0.00	17.80	1	7,283	0.01%
2018/06/01	6	17.73	0	0.00	17.80	6	7,288	0.08%
2018/05/31	14	17.69	0.1	17.90	17.90	14	7,237	0.19%
2018/05/30	61	17.75	0	0.00	17.65	61	6,865	0.89%
2018/05/29	4	17.80	20	17.90	17.90	-16	6,737	-0.24%
2018/05/28	1	17.80	0	0.00	17.85	1	6,772	0.01%
2018/05/25	107	17.75	0	0.00	17.75	107	6,837	1.56%	大買/鉅額交易
2018/05/24	59	17.73	0	0.00	17.75	59	6,835	0.86%
2018/05/23	7	17.75	0	0.00	17.75	7	6,889	0.10%
2018/05/21	4	17.85	0	0.00	17.90	4	6,942	0.06%
2018/05/18	2	17.85	3	17.85	17.80	-1	7,018	-0.01%
2018/05/17	1	17.90	0	0.00	17.90	1	7,132	0.01%
2018/05/16	6	17.90	24	17.90	17.90	-18	7,183	-0.25%
2018/05/15	0.5	17.95	15	17.96	18.00	-14.5	7,410	-0.20%
2018/05/14	11.4	17.90	1.1	17.90	17.90	10.3	7,812	0.13%
2018/05/11	1	17.90	3	17.90	17.85	-2	8,016	-0.02%
2018/05/10	5	17.76	11	17.84	17.80	-6	8,184	-0.07%
2018/05/09	0	0.00	0.1	17.80	17.75	-0.1	8,278	0.00%
2018/05/08	3	17.75	47	17.75	17.80	-44	8,549	-0.51%
2018/05/07	1	17.75	1	17.75	17.75	0	8,590	0.00%
2018/05/04	2	17.83	50	17.85	17.80	-48	8,630	-0.56%
2018/05/02	3	17.98	3	17.97	18.00	0	8,694	0.00%
2018/04/30	94	17.90	3	17.88	17.95	91	8,689	1.05%
2018/04/27	11	17.80	0	0.00	17.85	11	8,665	0.13%
2018/04/26	0	0.00	1	17.75	17.85	-1	8,693	-0.01%
2018/04/25	0	0.00	2	17.70	17.80	-2	8,686	-0.02%
2018/04/24	1	17.75	51	17.78	17.75	-50	8,746	-0.57%
2018/04/23	0.1	17.80	12	17.80	17.80	-11.9	8,847	-0.13%
2018/04/20	2.2	17.80	25	17.75	17.75	-22.8	8,867	-0.26%
2018/04/19	1	17.80	0	0.00	17.85	1	8,890	0.01%
2018/04/18	4.2	17.69	0	0.00	17.75	4.2	8,876	0.05%
2018/04/17	4	17.63	0	0.00	17.75	4	8,923	0.04%
2018/04/16	24	17.75	0	0.00	17.75	24	8,924	0.27%
2018/04/13	6	17.80	3.2	17.80	17.80	2.9	9,015	0.03%
2018/04/12	0	0.00	1	17.75	17.80	-1	9,163	-0.01%
2018/04/11	2.8	17.73	0	0.00	17.75	2.8	9,331	0.03%
2018/04/10	0.2	17.80	5	17.73	17.80	-4.8	9,366	-0.05%
2018/04/09	0	17.65	23.8	17.60	17.65	-23.7	9,334	-0.25%
2018/04/03	1	17.50	2	17.50	17.50	-1	9,303	-0.01%
2018/04/02	3	17.55	0	0.00	17.55	3	9,337	0.03%
2018/03/30	3	17.55	0.3	17.60	17.60	2.7	9,444	0.03%
2018/03/29	11	17.50	0	0.00	17.50	11	9,405	0.12%
2018/03/28	2	17.55	0	0.00	17.55	2	9,340	0.02%
2018/03/27	15	17.55	14	17.56	17.60	1	9,378	0.01%
2018/03/26	11	17.40	2	17.40	17.45	9	9,332	0.10%
2018/03/23	8	17.43	36	17.41	17.45	-28	9,329	-0.30%
2018/03/22	6	17.60	3.7	17.64	17.60	2.3	9,279	0.02%
2018/03/21	0	0.00	1.4	17.60	17.60	-1.4	9,264	-0.02%
2018/03/20	3	17.52	6	17.57	17.55	-3	9,377	-0.03%
2018/03/19	6	17.56	3	17.57	17.60	3	9,332	0.03%
2018/03/16	19	17.39	16	17.45	17.60	3	9,311	0.03%
2018/03/15	0	0.00	31.9	17.43	17.40	-31.9	9,048	-0.35%
2018/03/14	3	17.42	30	17.44	17.45	-27	9,037	-0.30%
2018/03/13	2	17.40	24.2	17.44	17.45	-22.2	9,082	-0.24%
2018/03/12	6.1	17.30	1	17.35	17.35	5.1	8,968	0.06%
2018/03/09	1.3	17.21	22	17.20	17.25	-20.7	8,979	-0.23%
2018/03/08	1	17.15	56	17.15	17.15	-55	9,006	-0.61%
2018/03/07	0	0.00	2	17.15	17.10	-2	9,156	-0.02%
2018/03/06	21	17.05	53	17.07	17.10	-32	9,200	-0.35%
2018/03/05	5	17.00	2	17.05	16.95	3	9,444	0.03%
2018/03/02	9	17.01	0	0.00	17.00	9	9,392	0.10%
2018/03/01	6	17.14	0	0.00	17.10	6	9,351	0.06%
2018/02/27	12.1	17.20	0	0.00	17.20	12.1	9,260	0.13%
2018/02/26	17	17.11	10	17.14	17.15	7	9,153	0.08%
2018/02/23	8	16.96	105	17.00	17.05	-97	9,122	-1.06%	大賣/
2018/02/22	3	16.87	0	0.00	16.95	3	9,212	0.03%
2018/02/21	134	16.85	20	16.85	16.95	114	9,319	1.22%	大買/鉅額交易
2018/02/12	30	16.70	0	0.00	16.75	30	9,226	0.33%
2018/02/09	13	16.62	150	16.70	16.65	-137	9,147	-1.50%	大賣/鉅額交易
2018/02/08	56	16.81	10	16.80	16.80	46	9,019	0.51%
2018/02/07	15	16.83	4	16.85	16.90	11	8,990	0.12%
2018/02/06	95.3	16.67	5	16.69	16.60	90.3	8,789	1.03%
2018/02/05	9.3	17.11	0.1	17.20	17.10	9.2	8,392	0.11%
2018/02/02	1	17.30	1	17.35	17.40	0	8,225	0.00%
2018/01/31	10	17.16	2.1	17.30	17.40	8	8,104	0.10%
2018/01/30	0.2	17.30	2	17.30	17.30	-1.8	7,826	-0.02%
2018/01/29	6	17.35	1	17.40	17.40	5	7,743	0.06%
2018/01/26	1.2	17.35	0	0.00	17.35	1.2	7,665	0.02%
2018/01/25	0	0.00	3.3	17.38	17.40	-3.3	7,627	-0.04%
2018/01/24	3.6	17.28	1.1	17.25	17.25	2.4	7,529	0.03%
2018/01/23	7	17.30	16	17.36	17.40	-9	7,525	-0.12%
2018/01/22	10	17.32	1	17.35	17.40	9	7,520	0.12%
2018/01/19	7.3	17.40	3	17.40	17.45	4.3	7,476	0.06%
2018/01/18	15	17.49	9	17.55	17.50	6	7,445	0.08%
2018/01/17	1	17.50	12	17.50	17.50	-11	7,373	-0.15%
2018/01/16	103	17.40	9.5	17.40	17.40	93.5	7,316	1.28%	大買/
2018/01/15	2	17.28	1.1	17.30	17.35	1	7,314	0.01%
2018/01/12	2	17.23	6	17.25	17.30	-4	7,354	-0.05%
2018/01/11	16	17.17	1	17.20	17.25	15	7,314	0.21%
2018/01/10	16	17.25	18	17.26	17.30	-2	7,440	-0.03%
2018/01/09	19	17.26	3.6	17.26	17.30	15.4	7,418	0.21%
2018/01/08	18	17.21	22	17.30	17.30	-4	7,430	-0.05%
2018/01/05	35	17.01	20.5	17.06	17.15	14.5	7,285	0.20%
2018/01/04	19	16.90	4	16.93	16.95	15	7,233	0.21%
2018/01/03	1	16.85	2.6	16.90	16.90	-1.6	7,272	-0.02%
2018/01/02	6	16.75	3	16.80	16.85	3	7,223	0.04%