華南金 (2880)-臺銀-鳳山券商分點個股進出

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

華南金

(2880)

可現股當沖

股價
23.40
漲跌
▲0.85
漲幅
+3.77%
成交量
31,055張
產業
上市金融類股
1538人加入追蹤

立即追蹤
本地時間:14:30

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

華南金 (2880)籌碼相關－臺銀-鳳山券商分點個股進出

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

臺銀-鳳山券商分點個股進出
臺銀-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0	23.25	51.1	23.24	23.40	-51.1	11,047	-0.46%
2024/04/26	2.1	22.56	1	22.65	22.55	1.1	10,608	0.01%
2024/04/25	10	22.61	0.1	22.55	22.50	9.9	10,607	0.09%
2024/04/24	8	22.95	17.6	22.94	22.85	-9.6	10,530	-0.09%
2024/04/23	0	0.00	9.1	22.89	22.95	-9.1	10,765	-0.08%
2024/04/22	0	0.00	7	22.69	22.75	-7	10,871	-0.06%
2024/04/19	35.1	22.33	6	22.20	22.20	29.1	10,767	0.27%
2024/04/18	4	22.33	2.5	22.63	22.65	1.5	10,495	0.01%
2024/04/17	21.4	22.34	4	22.48	22.45	17.4	10,422	0.17%
2024/04/16	38.3	22.50	30	22.61	22.40	8.3	10,148	0.08%
2024/04/15	4.2	22.87	8.4	23.00	22.95	-4.2	9,885	-0.04%
2024/04/12	49.7	22.92	6.9	22.94	23.00	42.8	9,824	0.44%
2024/04/11	3.1	23.10	2	23.10	23.20	1.1	9,588	0.01%
2024/04/10	0.5	23.20	10.2	23.21	23.15	-9.7	9,512	-0.10%
2024/04/09	1.3	23.06	11	23.10	23.20	-9.7	9,512	-0.10%
2024/04/08	1.1	23.04	3	23.03	23.10	-1.9	9,446	-0.02%
2024/04/03	27.5	22.93	2	22.93	22.85	25.5	9,417	0.27%
2024/04/02	21.6	23.08	2	23.15	23.20	19.6	9,368	0.21%
2024/04/01	0.2	23.17	71.1	23.17	23.20	-71	9,412	-0.75%
2024/03/29	1.1	22.97	79.6	23.12	23.15	-78.5	9,418	-0.83%
2024/03/28	11.4	22.85	6	23.00	22.90	5.4	9,127	0.06%
2024/03/27	6.5	23.05	4	23.00	23.00	2.5	9,025	0.03%
2024/03/26	0	0.00	16	23.05	23.05	-16	9,034	-0.18%
2024/03/25	6.5	22.83	11.2	22.85	22.90	-4.7	8,974	-0.05%
2024/03/22	9.1	22.91	7	22.95	22.95	2.1	8,953	0.02%
2024/03/21	5	22.87	41.9	22.97	23.00	-36.8	8,805	-0.42%
2024/03/20	20.7	22.57	1.2	22.50	22.55	19.4	8,693	0.22%
2024/03/19	7	22.77	31.1	22.86	22.80	-24.1	8,611	-0.28%
2024/03/18	9.3	23.07	1.4	23.06	22.95	7.9	8,441	0.09%
2024/03/15	17	22.79	14.4	22.86	23.00	2.6	8,256	0.03%
2024/03/14	10	22.62	91.9	22.68	22.80	-81.9	7,861	-1.04%
2024/03/13	1.6	22.16	3	22.15	22.15	-1.4	7,452	-0.02%
2024/03/12	6.6	21.97	1.2	21.96	22.05	5.4	7,346	0.07%
2024/03/11	2	22.05	45.2	22.01	22.00	-43.2	7,352	-0.59%
2024/03/08	2	21.80	71.6	21.93	22.00	-69.6	7,333	-0.95%
2024/03/07	13.3	21.79	27.7	21.80	21.85	-14.4	7,168	-0.20%
2024/03/06	5.2	21.81	21.1	21.84	21.80	-15.9	7,130	-0.22%
2024/03/05	22.8	21.70	5.3	21.73	21.70	17.5	7,926	0.22%
2024/03/04	21.8	21.76	4.2	21.78	21.75	17.5	7,954	0.22%
2024/03/01	7	21.91	7.8	21.87	21.85	-0.8	8,074	-0.01%
2024/02/29	0	0.00	44.4	21.90	22.00	-44.4	8,180	-0.54%
2024/02/27	6.5	21.69	21	21.81	21.85	-14.5	8,013	-0.18%
2024/02/26	21.8	21.62	21.2	21.60	21.60	0.6	7,956	0.01%
2024/02/23	4.6	21.68	5	21.76	21.75	-0.4	7,966	0.00%
2024/02/22	25	21.72	22	21.82	21.70	3	8,148	0.04%
2024/02/21	58.6	21.76	0	0.00	21.80	58.6	8,156	0.72%
2024/02/20	13.4	21.81	1.3	21.89	21.85	12	8,256	0.15%
2024/02/19	0	0.00	8	21.87	21.90	-8	8,389	-0.10%
2024/02/16	4.3	21.71	1.8	21.72	21.75	2.5	8,616	0.03%
2024/02/15	6	21.68	15.5	21.79	21.75	-9.5	8,605	-0.11%
2024/02/05	6.4	21.80	4.7	21.83	21.75	1.7	8,515	0.02%
2024/02/02	2.3	21.85	2	21.85	21.90	0.3	8,448	0.00%
2024/02/01	0	0.00	3	21.85	21.85	-3	8,461	-0.04%
2024/01/31	1	21.55	1	21.70	21.60	0	8,431	0.00%
2024/01/30	4	21.55	2	21.70	21.50	2	8,387	0.02%
2024/01/29	3	21.75	8	21.73	21.75	-5	8,452	-0.06%
2024/01/26	1	21.60	7.1	21.64	21.65	-6.1	8,481	-0.07%
2024/01/25	1.2	21.36	3.1	21.43	21.40	-1.9	8,491	-0.02%
2024/01/24	4	21.35	2	21.40	21.40	2	8,466	0.02%
2024/01/23	3.1	21.27	3	21.34	21.35	0.1	8,485	0.00%
2024/01/22	2	21.25	3.3	21.39	21.25	-1.3	8,592	-0.02%
2024/01/19	16	21.14	3.2	21.29	21.20	12.9	8,570	0.15%
2024/01/18	1.2	21.12	9	21.17	21.10	-7.8	8,609	-0.09%
2024/01/17	40.3	21.19	0	0.00	21.05	40.3	8,642	0.47%
2024/01/16	46.3	21.51	2	21.55	21.45	44.3	8,394	0.53%
2024/01/15	8.1	21.93	0.2	22.00	21.85	7.8	8,238	0.09%
2024/01/12	1.1	22.06	11	22.09	22.00	-9.8	8,368	-0.12%
2024/01/11	0	0.00	9.3	22.15	22.10	-9.3	8,423	-0.11%
2024/01/10	0	0.00	0	21.95	21.95	0	8,392	0.00%
2024/01/09	2.2	22.23	4	22.15	21.95	-1.8	8,369	-0.02%
2024/01/08	2	22.15	7.2	22.17	22.20	-5.1	8,386	-0.06%
2024/01/05	4	22.01	0	0.00	22.05	4	8,390	0.05%
2024/01/04	0	0.00	1	22.05	22.00	-1	8,524	-0.01%
2024/01/03	23.6	22.00	0.4	22.10	22.00	23.2	8,763	0.26%
2024/01/02	10.5	22.20	32	22.26	22.35	-21.5	8,734	-0.25%
2023/12/29	0.4	22.31	7.1	22.32	22.35	-6.7	8,785	-0.08%
2023/12/28	0.2	22.20	9.6	22.32	22.40	-9.5	9,047	-0.10%
2023/12/27	0	0.00	10	22.23	22.25	-10	9,000	-0.11%
2023/12/26	0	0.00	12.2	22.08	22.20	-12.2	8,957	-0.14%
2023/12/25	0.5	21.94	3.6	21.85	21.95	-3.1	8,979	-0.03%
2023/12/22	11	21.80	5	21.83	21.90	6	9,044	0.07%
2023/12/21	6.1	21.76	13	21.85	21.85	-6.9	9,195	-0.08%
2023/12/20	19.1	22.00	7.9	22.06	21.90	11.2	9,149	0.12%
2023/12/19	1.5	22.18	0.1	22.15	22.20	1.4	9,049	0.02%
2023/12/18	0.3	22.30	1	22.35	22.35	-0.7	9,185	-0.01%
2023/12/15	1.2	22.25	1	22.40	22.25	0.1	9,172	0.00%
2023/12/14	0	0.00	50.1	22.28	22.40	-50.1	9,009	-0.56%
2023/12/13	0.1	22.10	7.7	22.14	22.20	-7.6	8,829	-0.09%
2023/12/12	2	22.20	7	22.24	22.20	-5	8,996	-0.06%
2023/12/11	2.1	22.10	4.9	22.18	22.20	-2.8	9,087	-0.03%
2023/12/08	0	0.00	6	22.09	22.10	-6	9,091	-0.07%
2023/12/07	5.3	21.97	0	0.00	22.00	5.3	9,126	0.06%
2023/12/06	0.5	22.05	10	22.15	22.15	-9.5	9,160	-0.10%
2023/12/05	8.9	21.81	0	0.00	22.00	8.9	9,092	0.10%
2023/12/04	3.1	21.90	3.9	21.94	21.90	-0.8	9,084	-0.01%
2023/12/01	30.1	21.93	6.5	22.00	21.95	23.6	9,145	0.26%
2023/11/30	1	22.00	10	22.22	22.25	-9	9,118	-0.10%
2023/11/29	0	0.00	9.1	22.08	22.05	-9.1	8,298	-0.11%
2023/11/28	7	21.96	20	22.04	22.10	-13	8,178	-0.16%
2023/11/27	0	0.00	4	21.99	21.85	-4	8,488	-0.05%
2023/11/24	0.1	21.75	10.1	21.86	21.90	-10	8,357	-0.12%
2023/11/23	113.1	21.75	7	21.73	21.80	106.1	8,388	1.26%	大買/鉅額交易
2023/11/22	0	0.00	9	21.70	21.80	-9	8,363	-0.11%
2023/11/21	0	0.00	15.2	21.82	21.85	-15.2	8,432	-0.18%
2023/11/20	7.2	21.49	8.3	21.47	21.60	-1.1	8,468	-0.01%
2023/11/17	15	21.55	25.4	21.58	21.60	-10.4	8,529	-0.12%
2023/11/16	1	21.45	15	21.48	21.50	-14	8,413	-0.17%
2023/11/15	0	0.00	39.2	21.32	21.45	-39.2	8,316	-0.47%
2023/11/14	0	0.00	1	21.00	21.00	-1	8,166	-0.01%
2023/11/13	11.1	20.99	3	21.05	20.95	8.1	8,343	0.10%
2023/11/10	0	0.00	9	20.79	20.90	-9	8,559	-0.11%
2023/11/09	7.3	20.71	3	20.82	20.75	4.3	8,701	0.05%
2023/11/08	13.1	20.77	0	0.00	20.85	13.1	8,821	0.15%
2023/11/07	15.2	20.85	0	20.90	20.90	15.1	8,850	0.17%
2023/11/06	6	21.00	10	21.01	20.95	-4	8,959	-0.04%
2023/11/03	0	0.00	14.2	20.81	20.85	-14.2	8,904	-0.16%
2023/11/02	0.2	20.60	22.2	20.72	20.60	-22	8,963	-0.25%
2023/11/01	2	20.35	3	20.38	20.40	-1	8,986	-0.01%
2023/10/31	7.6	20.31	9.2	20.34	20.30	-1.6	9,086	-0.02%
2023/10/30	21.1	20.31	0	20.40	20.30	21.1	9,213	0.23%
2023/10/27	1	20.45	4.3	20.43	20.45	-3.3	9,210	-0.04%
2023/10/26	35.2	20.29	5.1	20.25	20.25	30.1	9,321	0.32%
2023/10/25	13.1	20.37	0.6	20.45	20.40	12.4	9,265	0.13%
2023/10/24	22.1	20.41	14	20.43	20.40	8.1	9,230	0.09%
2023/10/23	7	20.46	1	20.50	20.50	6	9,231	0.06%
2023/10/20	31.4	20.55	0.1	20.65	20.50	31.3	9,209	0.34%
2023/10/19	2.1	20.73	2	20.80	20.75	0.1	9,104	0.00%
2023/10/18	14.1	20.81	4.2	20.89	20.80	9.9	9,079	0.11%
2023/10/17	5.2	20.91	0.9	20.95	20.95	4.3	9,086	0.05%
2023/10/16	8.1	20.95	4.1	20.96	21.00	4	9,076	0.04%
2023/10/13	17	21.05	0.7	21.07	20.95	16.3	9,080	0.18%
2023/10/12	2	21.15	3.1	21.08	21.20	-1.1	9,112	-0.01%
2023/10/11	0	0.00	5	20.85	21.00	-5	9,086	-0.06%
2023/10/06	0.1	20.45	4.8	20.56	20.55	-4.8	8,898	-0.05%
2023/10/05	6	20.31	13	20.31	20.30	-7	8,934	-0.08%
2023/10/04	48.6	20.27	5	20.32	20.20	43.6	8,920	0.49%
2023/10/03	20.5	20.50	2	20.50	20.45	18.5	8,707	0.21%
2023/10/02	1.1	20.56	2.3	20.60	20.55	-1.1	8,817	-0.01%
2023/09/28	6.1	20.55	0	0.00	20.50	6.1	9,148	0.07%
2023/09/27	17.2	20.55	4	20.55	20.50	13.2	9,172	0.14%
2023/09/26	27.5	20.55	0	0.00	20.55	27.5	9,154	0.30%
2023/09/25	2.4	20.74	11	20.75	20.75	-8.6	9,020	-0.10%
2023/09/22	1.3	20.62	97	20.65	20.70	-95.8	9,164	-1.04%
2023/09/21	65.4	20.66	0	20.73	20.60	65.3	9,204	0.71%
2023/09/20	1.5	20.88	0	0.00	20.90	1.5	9,068	0.02%
2023/09/19	10.1	20.87	20	20.93	20.85	-9.9	9,071	-0.11%
2023/09/18	4.3	20.90	10	20.90	20.95	-5.7	9,082	-0.06%
2023/09/15	8.3	21.07	1.2	21.12	21.00	7.1	9,141	0.08%
2023/09/14	0	21.10	34.3	21.05	21.20	-34.2	9,011	-0.38%
2023/09/13	2.3	20.83	2.2	20.83	20.90	0.1	8,930	0.00%
2023/09/12	2	20.73	8.6	20.82	20.90	-6.6	9,069	-0.07%
2023/09/11	21.2	20.69	7	20.72	20.75	14.2	9,029	0.16%
2023/09/08	9.3	20.58	10.2	20.59	20.55	-1	8,994	-0.01%
2023/09/07	9.8	20.51	0	20.60	20.50	9.8	9,070	0.11%
2023/09/06	7.5	20.57	0	20.60	20.50	7.5	9,038	0.08%
2023/09/05	15.5	20.67	0	0.00	20.65	15.5	9,004	0.17%
2023/09/04	13.2	20.74	4.7	20.76	20.70	8.5	9,002	0.09%
2023/09/01	2.5	20.68	11	20.65	20.60	-8.5	9,050	-0.09%
2023/08/31	73.8	20.63	0	0.00	20.50	73.8	9,070	0.81%
2023/08/30	6.3	20.81	14.1	20.87	20.85	-7.8	8,620	-0.09%
2023/08/29	16.8	20.71	3.8	20.72	20.70	13	8,741	0.15%
2023/08/28	21.9	20.78	3	20.80	20.80	18.9	8,757	0.22%
2023/08/25	22.2	20.62	2	20.65	20.60	20.2	9,983	0.20%
2023/08/24	49	20.70	0.7	20.87	20.70	48.3	10,088	0.48%
2023/08/23	7.9	20.85	1	20.80	20.80	6.9	10,050	0.07%
2023/08/22	6.1	20.95	1	21.00	20.90	5.1	10,047	0.05%
2023/08/21	7.5	20.90	2.9	20.95	20.90	4.6	10,108	0.05%
2023/08/18	24	20.85	1.1	20.99	20.80	22.8	10,119	0.23%
2023/08/17	46.1	20.85	2	20.85	20.85	44.1	10,146	0.43%
2023/08/16	55.4	21.67	6.4	21.73	21.60	49	10,018	0.49%
2023/08/15	13.4	21.97	11.8	22.10	21.90	1.6	9,945	0.02%
2023/08/14	2.5	22.15	10	22.19	22.15	-7.5	9,949	-0.08%
2023/08/11	5	22.30	9.7	22.44	22.30	-4.7	10,042	-0.05%
2023/08/10	2.6	22.33	25.1	22.37	22.30	-22.5	10,069	-0.22%
2023/08/09	0	0.00	7	22.32	22.30	-7	10,027	-0.07%
2023/08/08	10.9	22.16	8.4	22.18	22.10	2.5	10,034	0.03%
2023/08/07	5.8	22.20	12.6	22.28	22.25	-6.7	9,991	-0.07%
2023/08/04	0	0.00	4	22.28	22.25	-4	10,055	-0.04%
2023/08/02	9.6	22.25	2.1	22.30	22.15	7.5	10,028	0.07%
2023/08/01	1.4	22.38	60	22.45	22.55	-58.6	9,979	-0.59%
2023/07/31	0.2	22.30	16.5	22.30	22.25	-16.3	9,921	-0.16%
2023/07/28	3.5	22.21	24	22.28	22.20	-20.5	9,898	-0.21%
2023/07/27	0.8	22.27	171.6	22.25	22.30	-170.8	9,934	-1.72%	大賣/鉅額交易
2023/07/26	4	22.05	0	22.20	22.20	4	10,146	0.04%
2023/07/25	0.1	22.00	13	22.02	22.10	-12.9	11,061	-0.12%
2023/07/24	8.9	21.94	0.1	22.14	21.90	8.8	11,060	0.08%
2023/07/21	1.9	22.16	9.1	22.22	22.10	-7.2	11,092	-0.06%
2023/07/19	4.4	22.15	11	22.13	22.10	-6.6	11,039	-0.06%
2023/07/18	1.1	22.15	20.6	22.18	22.15	-19.5	11,021	-0.18%
2023/07/17	1	22.10	125.1	22.09	22.20	-124.1	11,000	-1.13%	大賣/鉅額交易
2023/07/14	11	21.94	8.2	21.96	22.05	2.8	10,992	0.03%
2023/07/13	4.2	21.84	0	0.00	21.85	4.2	10,937	0.04%
2023/07/12	4.1	21.78	4	21.79	21.85	0.1	10,975	0.00%
2023/07/11	0	0.00	33	21.83	21.80	-33	10,956	-0.30%
2023/07/10	17.3	21.49	0.1	21.65	21.40	17.2	10,960	0.16%
2023/07/07	27	21.40	42	21.41	21.40	-15.1	10,921	-0.14%
2023/07/06	67.5	21.68	3	21.60	21.60	64.5	10,801	0.60%
2023/07/05	14.1	22.02	2	22.14	22.00	12.1	10,449	0.12%
2023/07/04	8.5	22.10	0	22.10	22.05	8.5	10,363	0.08%
2023/07/03	3.5	22.19	0.1	22.25	22.10	3.4	10,402	0.03%
2023/06/30	9.2	22.10	2	22.10	22.20	7.2	10,462	0.07%
2023/06/29	47.5	22.26	10.5	22.19	22.15	37	10,317	0.36%
2023/06/28	7.2	22.16	2	22.15	22.15	5.2	10,277	0.05%
2023/06/27	5	22.20	4	22.25	22.20	1	10,251	0.01%
2023/06/26	7.2	22.25	1	22.20	22.25	6.2	10,263	0.06%
2023/06/21	3.2	22.27	10	22.39	22.35	-6.8	10,281	-0.07%
2023/06/20	4.3	22.23	0.3	22.30	22.25	4	10,383	0.04%
2023/06/19	14.5	22.17	13.3	22.30	22.35	1.2	10,418	0.01%
2023/06/16	14.3	22.24	0	22.30	22.20	14.3	10,438	0.14%
2023/06/15	4.4	22.31	0.1	22.40	22.40	4.3	10,337	0.04%
2023/06/14	5.6	22.39	0.1	22.40	22.45	5.5	10,473	0.05%
2023/06/13	5.2	22.25	12.9	22.35	22.45	-7.8	10,744	-0.07%
2023/06/12	5.1	22.25	140.4	22.30	22.30	-135.3	10,905	-1.24%	大賣/鉅額交易
2023/06/09	84.1	22.26	11.2	22.29	22.25	72.9	11,120	0.66%
2023/06/08	6.4	22.29	1	22.35	22.35	5.4	11,180	0.05%
2023/06/07	2.3	22.30	0.4	22.39	22.40	1.9	11,297	0.02%
2023/06/06	1	22.40	37.2	22.41	22.35	-36.2	11,312	-0.32%
2023/06/05	2	22.43	36.8	22.40	22.40	-34.8	11,368	-0.31%
2023/06/02	4	22.23	5	22.27	22.30	-1	11,361	-0.01%
2023/06/01	3	22.18	52	22.25	22.20	-49	11,280	-0.43%
2023/05/31	11.3	22.22	0	0.00	22.25	11.3	11,234	0.10%
2023/05/30	0.2	22.25	7.1	22.28	22.25	-6.9	10,021	-0.07%
2023/05/29	50	22.20	4	22.25	22.20	46	10,002	0.46%
2023/05/26	20.9	22.19	8.1	22.24	22.25	12.8	9,945	0.13%
2023/05/25	7.4	22.36	80	22.35	22.30	-72.6	9,922	-0.73%
2023/05/24	1.9	22.53	46.6	22.56	22.55	-44.7	9,900	-0.45%
2023/05/23	1.3	22.56	6	22.68	22.65	-4.7	9,887	-0.05%
2023/05/22	1.5	22.65	4.4	22.65	22.65	-2.9	9,796	-0.03%
2023/05/19	2	22.70	38.9	22.58	22.75	-36.9	9,738	-0.38%
2023/05/18	0	22.45	41.2	22.47	22.55	-41.1	9,576	-0.43%
2023/05/17	0	0.00	119.3	22.25	22.35	-119.3	9,499	-1.26%	大賣/鉅額交易
2023/05/16	4	21.90	5.2	22.00	22.10	-1.2	9,301	-0.01%
2023/05/15	11.6	21.82	0	22.00	21.95	11.6	9,289	0.12%
2023/05/12	8.9	21.96	0	21.95	21.90	8.8	9,310	0.09%
2023/05/11	44.2	22.11	4.1	22.05	22.10	40.2	9,303	0.43%
2023/05/10	7	22.06	78.5	22.06	22.20	-71.5	9,272	-0.77%
2023/05/09	6.1	21.97	2.1	21.96	22.05	4	9,211	0.04%
2023/05/08	40.1	22.04	3	22.00	22.00	37.1	9,272	0.40%
2023/05/05	16	22.00	4	22.03	22.00	12	9,200	0.13%
2023/05/04	17.3	21.97	14	21.87	21.95	3.3	9,216	0.04%
2023/05/03	21.6	21.85	84.4	21.85	21.85	-62.9	9,195	-0.68%
2023/05/02	30	21.79	320.1	21.84	21.90	-290.1	9,429	-3.08%	大賣/鉅額交易
2023/04/28	162.4	21.87	55.5	21.96	21.90	106.9	9,633	1.11%	大買/鉅額交易
2023/04/27	4.2	22.86	0	0.00	22.80	4.2	8,832	0.05%
2023/04/26	1	22.80	11	22.87	22.95	-10	8,896	-0.11%
2023/04/25	5.1	22.90	3.9	22.95	22.80	1.1	8,962	0.01%
2023/04/24	0.5	22.85	35	22.80	22.85	-34.5	9,083	-0.38%
2023/04/21	1	22.70	0.3	22.80	22.80	0.7	9,307	0.01%
2023/04/20	4	22.74	0	0.00	22.75	4	9,398	0.04%
2023/04/19	3	22.78	6.2	22.87	22.80	-3.2	9,707	-0.03%
2023/04/18	1	22.70	0.1	22.75	22.70	1	9,668	0.01%
2023/04/17	6.4	22.68	0	0.00	22.70	6.4	9,663	0.07%
2023/04/14	1	22.65	4	22.80	22.80	-3	9,598	-0.03%
2023/04/13	3.2	22.63	6.7	22.66	22.70	-3.5	9,682	-0.04%
2023/04/12	2.3	22.67	14.4	22.70	22.55	-12.2	9,657	-0.13%
2023/04/11	0.5	22.65	9.3	22.62	22.65	-8.8	9,705	-0.09%
2023/04/10	0.1	22.55	0	0.00	22.50	0.1	9,680	0.00%
2023/04/07	12	22.41	0.1	22.45	22.45	11.9	9,662	0.12%
2023/04/06	9	22.42	2	22.30	22.50	7	9,663	0.07%
2023/03/31	31.6	22.40	5.7	22.38	22.35	25.9	9,602	0.27%
2023/03/30	16	22.19	0	0.00	22.20	16	9,499	0.17%
2023/03/29	5	22.25	5.3	22.29	22.30	-0.3	9,525	0.00%
2023/03/28	16.8	22.14	6.7	22.15	22.15	10	9,641	0.10%
2023/03/27	6.2	22.05	17	22.10	22.10	-10.8	9,761	-0.11%
2023/03/24	10.6	21.90	7	22.12	22.10	3.6	9,921	0.04%
2023/03/23	10	21.92	4	22.01	22.05	6	9,859	0.06%
2023/03/22	7	21.99	17.2	22.00	22.05	-10.2	9,783	-0.10%
2023/03/21	13.5	21.74	16	21.71	21.75	-2.5	9,835	-0.03%
2023/03/20	15.7	21.44	3	21.45	21.45	12.7	9,787	0.13%
2023/03/17	30	21.58	23.3	21.55	21.65	6.7	9,778	0.07%
2023/03/16	71.1	21.59	9.1	21.69	21.55	62.1	9,654	0.64%
2023/03/15	30.9	22.06	0	0.00	21.95	30.9	9,537	0.32%
2023/03/14	25.7	22.22	29.5	22.18	22.15	-3.9	9,431	-0.04%
2023/03/13	19.2	22.40	20	22.35	22.50	-0.8	9,221	-0.01%
2023/03/10	17.8	22.64	0	0.00	22.60	17.8	9,132	0.19%
2023/03/09	20.5	22.80	12	22.76	22.80	8.5	9,110	0.09%
2023/03/08	6.7	22.87	0	0.00	22.90	6.7	9,380	0.07%
2023/03/07	1.9	22.95	0	23.05	23.05	1.9	9,353	0.02%
2023/03/06	3.6	22.94	1.1	22.81	22.90	2.5	9,487	0.03%
2023/03/03	21.1	22.75	12.8	22.77	22.75	8.3	9,570	0.09%
2023/03/02	14	22.75	0.1	22.90	22.75	13.9	9,626	0.14%
2023/03/01	20.6	22.81	10.5	22.84	22.85	10.1	9,629	0.11%
2023/02/24	20.1	22.93	0.1	22.95	22.85	20	9,437	0.21%
2023/02/23	7.3	22.92	2.1	23.05	22.95	5.2	9,392	0.06%
2023/02/22	4.3	22.73	5	22.91	22.95	-0.7	9,382	-0.01%
2023/02/21	21.7	22.80	0	22.95	22.85	21.7	9,365	0.23%
2023/02/20	8	22.97	2.5	23.00	23.00	5.5	9,470	0.06%
2023/02/17	1.1	22.90	11.6	22.87	22.90	-10.5	9,558	-0.11%
2023/02/16	1.3	22.82	0	0.00	22.80	1.3	9,756	0.01%
2023/02/15	8.1	22.80	0	22.85	22.75	8.1	9,975	0.08%
2023/02/14	4	22.91	11.7	22.94	23.00	-7.7	9,927	-0.08%
2023/02/13	15.6	22.64	2	22.80	22.75	13.6	9,939	0.14%
2023/02/10	6.2	22.50	14	22.74	22.70	-7.8	9,897	-0.08%
2023/02/09	13.1	22.59	0	22.60	22.55	13.1	9,857	0.13%
2023/02/08	8	22.64	0	22.70	22.60	7.9	9,868	0.08%
2023/02/07	11.1	22.65	10	22.65	22.60	1.1	9,878	0.01%
2023/02/06	14.3	22.65	4.1	22.65	22.60	10.2	9,844	0.10%
2023/02/03	1.6	22.83	2.1	22.80	22.75	-0.5	9,790	0.00%
2023/02/02	21.3	22.85	14	22.85	22.80	7.3	9,861	0.07%
2023/02/01	5.2	22.82	2.1	22.90	22.90	3.1	9,863	0.03%
2023/01/31	24.8	22.91	0.1	22.95	22.75	24.6	9,935	0.25%
2023/01/30	8.3	22.97	18	23.16	23.40	-9.8	9,757	-0.10%
2023/01/17	7.4	23.02	1.1	23.10	22.95	6.3	9,472	0.07%
2023/01/16	0.1	23.15	33	22.97	23.20	-32.9	9,417	-0.35%
2023/01/13	6.1	22.83	1	22.90	22.80	5.1	9,417	0.05%
2023/01/12	15.9	22.94	0	0.00	22.85	15.9	9,548	0.17%
2023/01/11	19.2	23.28	0	23.20	23.20	19.2	9,506	0.20%
2023/01/10	5	23.25	1.3	23.31	23.50	3.7	9,402	0.04%
2023/01/09	6.6	23.34	66.2	23.24	23.40	-59.6	9,458	-0.63%
2023/01/06	2.3	22.75	2	22.75	22.80	0.3	9,312	0.00%
2023/01/05	1	22.70	13.1	22.74	22.65	-12.1	9,545	-0.13%
2023/01/04	0.1	22.65	0	0.00	22.65	0.1	9,605	0.00%
2023/01/03	6.1	22.26	20.5	22.63	22.70	-14.4	9,796	-0.15%
2022/12/30	1	22.45	9.7	22.37	22.45	-8.7	9,725	-0.09%
2022/12/29	9.7	22.23	0.6	22.20	22.30	9.1	9,801	0.09%
2022/12/28	9.1	22.47	0	22.50	22.45	9.1	9,787	0.09%
2022/12/27	0.1	22.60	0	22.65	22.70	0.1	9,878	0.00%
2022/12/26	5	22.50	0	22.60	22.60	5	10,009	0.05%
2022/12/23	6.3	22.54	2	22.55	22.50	4.3	10,149	0.04%
2022/12/22	20.1	22.70	20.5	22.65	22.75	-0.4	10,289	0.00%
2022/12/21	13.1	22.73	64.2	22.73	22.65	-51.1	10,575	-0.48%
2022/12/20	15.2	22.77	15.8	22.77	22.80	-0.6	10,693	-0.01%
2022/12/19	17	22.51	89	22.85	22.85	-72	10,666	-0.68%
2022/12/16	7.3	22.50	4	22.65	22.65	3.3	10,580	0.03%
2022/12/15	0	22.60	1.2	22.69	22.70	-1.2	10,575	-0.01%
2022/12/14	1	22.65	5.1	22.61	22.70	-4.1	10,663	-0.04%
2022/12/13	5.3	22.37	2.4	22.40	22.35	2.9	10,604	0.03%
2022/12/12	1	22.50	2	22.55	22.70	-1	10,535	-0.01%
2022/12/09	1.1	22.60	1	22.65	22.65	0.1	10,887	0.00%
2022/12/08	0.1	22.45	0	0.00	22.55	0.1	10,891	0.00%
2022/12/07	0.1	22.55	2	22.53	22.60	-1.9	10,969	-0.02%
2022/12/06	4.3	22.29	2	22.25	22.05	2.3	10,870	0.02%
2022/12/05	94.1	22.35	0	0.00	22.25	94.1	10,831	0.87%
2022/12/02	137.3	22.43	1.1	22.50	22.40	136.3	10,830	1.26%	大買/鉅額交易
2022/12/01	2.3	22.65	0	0.00	22.80	2.3	10,914	0.02%
2022/11/30	0.5	22.56	9.8	22.46	22.70	-9.2	10,886	-0.08%
2022/11/29	3	22.05	19.1	22.23	22.35	-16.1	10,564	-0.15%
2022/11/28	13.6	21.98	4	22.17	22.05	9.6	10,557	0.09%
2022/11/25	1.1	22.11	0	0.00	22.25	1.1	10,528	0.01%
2022/11/24	2	22.20	2.4	22.19	22.35	-0.4	10,496	0.00%
2022/11/23	1.1	22.15	1	22.00	22.00	0.1	10,513	0.00%
2022/11/22	2	21.73	4	21.88	21.95	-2	10,544	-0.02%
2022/11/21	7.1	21.52	22.5	21.66	21.80	-15.4	10,534	-0.15%
2022/11/18	13.3	21.71	0	0.00	21.70	13.3	10,464	0.13%
2022/11/17	2.5	21.89	2	21.93	21.95	0.5	10,427	0.00%
2022/11/16	9.5	22.14	5.2	22.10	22.05	4.3	10,485	0.04%
2022/11/15	1	21.96	3.3	22.31	22.35	-2.2	10,420	-0.02%
2022/11/14	3	22.15	1.1	22.39	22.25	1.9	10,356	0.02%
2022/11/11	2.1	22.12	17.5	22.00	22.25	-15.4	10,158	-0.15%
2022/11/10	9.3	21.62	19	21.78	21.60	-9.7	10,015	-0.10%
2022/11/09	4.3	21.68	0	21.80	21.85	4.3	10,054	0.04%
2022/11/08	0	21.50	0	0.00	21.60	0	10,101	0.00%
2022/11/07	12.2	21.14	6	21.33	21.40	6.2	10,256	0.06%
2022/11/04	4.5	20.70	15.3	21.03	21.30	-10.8	10,652	-0.10%
2022/11/03	9.4	20.89	0.7	21.07	20.85	8.7	11,339	0.08%
2022/11/02	6.5	21.17	2.6	21.21	21.10	3.9	11,642	0.03%
2022/11/01	1	21.30	36.1	21.26	21.40	-35.1	11,798	-0.30%
2022/10/31	3.1	21.10	6	21.15	21.05	-2.8	11,907	-0.02%
2022/10/28	1.3	21.13	8	21.18	21.05	-6.7	11,889	-0.06%
2022/10/27	0	0.00	0.4	21.36	21.15	-0.4	11,929	0.00%
2022/10/26	1.2	21.20	14.7	21.32	21.20	-13.5	11,905	-0.11%
2022/10/25	1.1	20.95	8.5	21.00	21.10	-7.4	11,906	-0.06%
2022/10/24	2.1	20.85	15	21.01	20.80	-12.9	11,924	-0.11%
2022/10/21	2.1	20.77	13	20.77	20.80	-10.9	11,941	-0.09%
2022/10/20	11.9	19.97	307.6	20.16	20.40	-295.7	11,971	-2.47%	大賣/鉅額交易
2022/10/19	26.2	20.38	2.3	20.44	20.30	23.8	11,752	0.20%
2022/10/18	9	20.52	2	20.75	20.55	7	11,730	0.06%
2022/10/17	30.3	20.33	28.5	20.55	20.45	1.8	11,714	0.02%
2022/10/14	18.7	20.83	18.5	20.95	20.80	0.2	11,648	0.00%
2022/10/13	51.6	21.13	9.5	20.94	20.80	42.1	11,588	0.36%
2022/10/12	12	21.51	4.6	21.70	21.60	7.5	11,377	0.07%
2022/10/11	32.6	21.58	2.2	21.65	21.50	30.5	11,351	0.27%
2022/10/07	8.7	22.05	0	0.00	22.00	8.7	11,329	0.08%
2022/10/06	12	22.15	0.1	22.20	22.30	11.9	11,316	0.11%
2022/10/05	11.4	22.21	6	22.16	22.10	5.4	11,381	0.05%
2022/10/04	5.1	22.03	5	22.09	22.25	0.1	11,423	0.00%
2022/10/03	15.3	22.04	1.1	22.20	22.05	14.2	11,352	0.13%
2022/09/30	10.1	22.31	21.1	22.28	22.25	-11	11,278	-0.10%
2022/09/29	3.6	22.44	5.1	22.50	22.50	-1.5	11,213	-0.01%
2022/09/28	13.7	22.27	16.4	22.48	22.45	-2.7	11,165	-0.02%
2022/09/27	5.5	22.38	14	22.45	22.50	-8.5	10,951	-0.08%
2022/09/26	12.2	22.56	0.4	22.65	22.55	11.9	10,916	0.11%
2022/09/23	4.6	22.83	4.2	22.94	22.80	0.4	10,906	0.00%
2022/09/22	26.8	22.71	7.8	22.82	22.80	19	10,989	0.17%
2022/09/21	3	23.05	2.5	23.13	23.05	0.5	10,889	0.00%
2022/09/20	1.6	23.12	1.2	23.16	23.15	0.4	10,823	0.00%
2022/09/19	14.5	23.20	3	23.15	23.10	11.5	10,861	0.11%
2022/09/16	1.4	23.18	33.3	23.30	23.40	-31.9	10,897	-0.29%
2022/09/15	0.7	23.10	6	23.05	23.10	-5.4	10,618	-0.05%
2022/09/14	19.8	22.95	8.3	22.99	22.90	11.5	10,586	0.11%
2022/09/13	15.2	23.25	6.3	23.21	23.20	8.9	10,705	0.08%
2022/09/12	3.5	23.11	11.2	23.11	23.25	-7.6	10,856	-0.07%
2022/09/08	15.8	22.97	6.9	22.95	23.00	8.9	10,992	0.08%
2022/09/07	10.6	22.81	0.2	23.00	22.80	10.4	11,111	0.09%
2022/09/06	1	23.15	20	23.10	23.20	-19	11,126	-0.17%
2022/09/05	2	22.83	8.3	22.88	22.95	-6.3	11,106	-0.06%
2022/09/02	9	22.81	0	0.00	22.75	9	11,255	0.08%
2022/09/01	10.9	22.85	0	0.00	22.85	10.9	11,220	0.10%
2022/08/31	0.4	23.05	3.3	23.22	23.25	-2.9	11,099	-0.03%
2022/08/30	2	22.93	4	23.01	23.00	-2	11,025	-0.02%
2022/08/29	5.2	22.93	1.6	22.99	22.95	3.5	10,973	0.03%
2022/08/26	1.1	23.15	2.8	23.16	23.20	-1.7	10,937	-0.02%
2022/08/25	2.2	23.08	1	23.15	23.15	1.2	10,978	0.01%
2022/08/24	4.2	22.88	0	0.00	22.85	4.2	11,046	0.04%
2022/08/23	13.9	22.95	8.1	22.93	22.90	5.9	11,387	0.05%
2022/08/22	19	23.15	0	23.20	23.20	19	11,472	0.17%
2022/08/19	14	23.30	0.1	23.35	23.35	13.9	11,564	0.12%
2022/08/18	2.1	23.45	2.2	23.45	23.45	-0.1	11,625	0.00%
2022/08/17	56.2	23.45	0	23.60	23.60	56.2	11,800	0.48%
2022/08/16	55	23.57	0	0.00	23.55	55	11,829	0.46%
2022/08/15	3.5	23.61	15.4	23.53	23.60	-11.9	11,918	-0.10%
2022/08/12	1.4	23.60	18	23.54	23.60	-16.7	12,000	-0.14%
2022/08/11	29.4	23.26	16.6	23.22	23.40	12.8	12,096	0.11%
2022/08/10	39.1	24.27	65.1	24.32	24.35	-26	11,935	-0.22%
2022/08/09	2.1	23.71	11	23.69	23.90	-8.9	11,262	-0.08%
2022/08/08	6.5	23.46	17.1	23.45	23.50	-10.6	11,028	-0.10%
2022/08/05	2	23.18	52	23.21	23.30	-50	11,019	-0.45%
2022/08/04	43	22.97	21.3	23.02	22.95	21.7	11,111	0.20%
2022/08/03	30.4	22.95	1	23.05	23.00	29.4	11,125	0.26%
2022/08/02	37.5	23.02	0	0.00	23.10	37.5	11,197	0.33%
2022/08/01	4	23.03	5.5	23.23	23.25	-1.5	11,344	-0.01%
2022/07/29	3.4	22.91	2.1	22.96	23.10	1.3	11,403	0.01%
2022/07/28	7.4	22.99	10.6	23.02	23.05	-3.1	11,334	-0.03%
2022/07/27	2	22.80	79	22.58	22.80	-77	11,227	-0.69%
2022/07/26	0.2	22.35	8	22.38	22.35	-7.8	11,148	-0.07%
2022/07/25	12.1	22.25	1	22.45	22.35	11.1	11,188	0.10%
2022/07/22	11.7	22.10	7.8	22.10	22.15	3.8	11,362	0.03%
2022/07/21	4	21.75	16	21.86	22.10	-12	11,500	-0.10%
2022/07/20	22.4	21.80	3.3	22.03	21.70	19.1	11,645	0.16%
2022/07/19	16.5	21.80	0	0.00	21.75	16.5	11,751	0.14%
2022/07/18	4	21.55	9.1	21.66	21.75	-5.1	11,891	-0.04%
2022/07/15	262.2	21.90	3	21.50	21.45	259.2	12,051	2.15%	大買/鉅額交易
2022/07/14	8.1	21.89	0	0.00	21.95	8.1	11,957	0.07%
2022/07/13	12	21.93	62.6	21.89	22.00	-50.6	12,006	-0.42%
2022/07/12	99.7	21.46	11.1	21.53	21.40	88.6	12,138	0.73%
2022/07/11	24.2	21.92	0	0.00	21.85	24.2	12,138	0.20%
2022/07/08	2	22.15	0.2	22.20	22.15	1.8	12,347	0.01%
2022/07/07	6.1	22.08	5.1	22.00	22.10	1	12,433	0.01%
2022/07/06	13.3	22.25	7	22.50	22.10	6.3	12,479	0.05%
2022/07/05	2	22.53	2.2	22.53	22.65	-0.2	12,597	0.00%
2022/07/04	8	22.38	13.2	22.48	22.40	-5.2	12,655	-0.04%
2022/07/01	27.4	22.44	4	22.80	22.40	23.4	12,965	0.18%
2022/06/30	9.1	22.68	6	22.60	22.60	3.1	13,150	0.02%
2022/06/29	11	22.97	5.1	23.06	23.00	5.9	13,125	0.04%
2022/06/28	4.1	23.05	1	23.25	23.20	3.1	13,306	0.02%
2022/06/27	0	0.00	1	23.35	23.15	-1	13,520	-0.01%
2022/06/24	6	23.13	4	23.24	23.15	2	13,498	0.01%
2022/06/23	3.2	22.87	12	22.99	22.95	-8.8	13,480	-0.07%
2022/06/22	3	22.75	4	22.83	22.85	-1	13,471	-0.01%
2022/06/21	54	22.95	73	22.75	23.05	-19	13,560	-0.14%
2022/06/20	346.5	22.15	4	22.30	22.25	342.4	13,523	2.53%	大買/鉅額交易
2022/06/17	27.3	22.61	14.1	22.61	22.65	13.3	13,356	0.10%
2022/06/16	53.1	23.05	2	23.45	22.90	51.1	13,196	0.39%
2022/06/15	5.5	22.87	9	23.19	23.05	-3.5	13,302	-0.03%
2022/06/14	27	22.96	5.1	22.94	23.05	22	13,482	0.16%
2022/06/13	33.1	22.67	7.1	22.76	22.75	26	13,591	0.19%
2022/06/10	9.1	23.15	4	23.24	23.20	5.1	13,495	0.04%
2022/06/09	2	23.35	0.1	23.40	23.45	1.9	13,551	0.01%
2022/06/08	0.1	23.40	1	23.40	23.45	-0.9	13,584	-0.01%
2022/06/07	12.2	23.27	0	0.00	23.25	12.2	13,725	0.09%
2022/06/06	5	23.43	1.5	23.58	23.50	3.5	13,886	0.03%
2022/06/02	4.4	23.26	7	23.44	23.45	-2.7	14,224	-0.02%
2022/06/01	18	23.51	1.1	23.50	23.45	17	14,595	0.12%
2022/05/31	5.6	23.71	1	23.90	23.80	4.6	14,638	0.03%
2022/05/30	1	23.90	11	23.86	23.95	-10	14,318	-0.07%
2022/05/27	0	0.00	17.2	23.54	23.60	-17.2	14,332	-0.12%
2022/05/26	10.1	23.15	2.3	23.25	23.15	7.8	14,417	0.05%
2022/05/25	2	23.03	8	23.12	23.20	-6	14,590	-0.04%
2022/05/24	3.1	22.90	6	23.04	22.90	-2.9	14,713	-0.02%
2022/05/23	0	0.00	29	22.72	22.85	-29	14,608	-0.20%
2022/05/20	2	22.50	5.2	22.70	22.70	-3.2	14,686	-0.02%
2022/05/19	114.2	22.34	4.1	22.43	22.40	110.1	14,552	0.76%	大買/鉅額交易
2022/05/18	2.1	22.66	30.4	22.61	22.90	-28.3	14,313	-0.20%
2022/05/17	1	21.90	3	22.00	22.00	-2	14,125	-0.01%
2022/05/16	12.6	21.84	8.9	22.07	21.90	3.7	14,122	0.03%
2022/05/13	11.6	21.83	96	21.90	21.90	-84.5	14,073	-0.60%
2022/05/12	63.8	21.91	4.2	21.90	21.80	59.6	14,082	0.42%
2022/05/11	1.2	22.31	7	22.34	22.35	-5.8	13,909	-0.04%
2022/05/10	10.1	21.98	10	22.00	22.35	0.1	13,929	0.00%
2022/05/09	40.7	22.34	2.1	22.33	22.20	38.6	14,031	0.27%
2022/05/06	44.1	22.74	15	22.79	22.85	29.1	14,106	0.21%
2022/05/05	26.6	23.29	4.1	23.40	23.15	22.5	14,232	0.16%
2022/05/04	3.1	23.40	4.8	23.49	23.40	-1.7	14,222	-0.01%
2022/05/03	8.3	23.48	6	23.50	23.45	2.2	14,444	0.02%
2022/04/29	0.1	23.65	56.3	23.70	23.75	-56.3	14,605	-0.39%
2022/04/28	66.3	23.15	5	23.33	23.50	61.3	14,821	0.41%
2022/04/27	16.6	23.55	18.1	23.68	23.45	-1.6	14,698	-0.01%
2022/04/26	16	23.55	69.6	23.65	23.85	-53.6	14,591	-0.37%
2022/04/25	22.4	23.09	5.2	23.17	23.15	17.2	14,463	0.12%
2022/04/22	75	23.34	26.2	23.55	23.65	48.9	14,406	0.34%
2022/04/21	46.4	23.42	3.5	23.39	23.40	43	14,478	0.30%
2022/04/20	5.4	23.56	12.4	23.82	23.90	-7	14,506	-0.05%
2022/04/19	4	23.63	7.2	23.81	23.60	-3.2	14,591	-0.02%
2022/04/18	45.6	23.59	9.2	23.61	23.55	36.4	14,840	0.25%
2022/04/15	13.5	24.18	7.3	24.20	24.25	6.3	14,736	0.04%
2022/04/14	32	24.61	10	24.54	24.40	22	14,804	0.15%
2022/04/13	1.9	24.96	9.3	24.94	25.10	-7.5	14,646	-0.05%
2022/04/12	2.9	24.87	62	24.94	24.90	-59.1	14,592	-0.41%
2022/04/11	10.1	25.17	16	25.19	25.05	-5.9	14,518	-0.04%
2022/04/08	10.9	24.88	23.9	24.89	25.10	-13	14,398	-0.09%
2022/04/07	58.1	24.84	12.4	24.94	24.60	45.6	14,322	0.32%
2022/04/06	13.2	24.88	32	24.82	25.20	-18.8	13,996	-0.13%
2022/04/01	20.5	24.26	11.5	24.39	24.40	9	13,831	0.06%
2022/03/31	24	24.38	31	24.38	24.35	-7	13,738	-0.05%
2022/03/30	5	23.83	21.1	23.72	23.90	-16.1	13,523	-0.12%
2022/03/29	13.3	23.49	10	23.55	23.45	3.3	13,300	0.03%
2022/03/28	22.3	23.38	2	23.55	23.60	20.3	13,273	0.15%
2022/03/25	10.1	23.53	5	23.55	23.65	5.1	13,233	0.04%
2022/03/24	14.9	23.68	7	23.69	23.80	7.9	13,237	0.06%
2022/03/23	1	23.75	18.3	23.58	23.80	-17.3	13,200	-0.13%
2022/03/22	3.6	23.15	72	23.16	23.35	-68.4	13,010	-0.53%
2022/03/21	1.1	23.29	3.1	23.27	23.25	-2	13,015	-0.02%
2022/03/18	18.7	23.25	8.1	23.39	23.30	10.7	12,995	0.08%
2022/03/17	11.1	23.07	13.2	23.23	23.15	-2.1	12,807	-0.02%
2022/03/16	3	22.55	77.1	22.65	22.90	-74.1	12,580	-0.59%
2022/03/15	2.8	22.43	0	0.00	22.50	2.8	12,488	0.02%
2022/03/14	1.2	22.41	2.1	22.47	22.50	-0.9	12,499	-0.01%
2022/03/11	2.1	22.35	6	22.39	22.40	-3.9	12,537	-0.03%
2022/03/10	221	21.91	35.9	22.28	22.45	185.1	12,579	1.47%	大買/鉅額交易
2022/03/09	12.3	21.94	2.1	22.00	21.90	10.2	12,490	0.08%
2022/03/08	13.3	21.80	88	22.00	21.95	-74.7	12,340	-0.61%
2022/03/07	57.6	22.16	28.4	22.13	22.10	29.2	12,050	0.24%
2022/03/04	27.1	22.55	20.6	22.68	22.70	6.5	12,081	0.05%
2022/03/03	13.2	22.74	8	22.91	22.75	5.2	12,055	0.04%
2022/03/02	1	22.75	50	22.67	22.85	-49	12,185	-0.40%
2022/03/01	2	22.50	166.6	22.33	22.55	-164.6	12,038	-1.37%	大賣/鉅額交易
2022/02/25	159.5	22.16	25.9	22.08	22.10	133.5	11,805	1.13%	大買/鉅額交易
2022/02/24	40	22.28	49.6	22.21	22.25	-9.6	11,547	-0.08%
2022/02/23	2.1	22.65	4	22.70	22.65	-1.9	11,253	-0.02%
2022/02/22	42.3	22.57	35.7	22.65	22.65	6.6	11,348	0.06%
2022/02/21	19	22.71	4	22.73	22.85	15	11,268	0.13%
2022/02/18	4	22.83	0	0.00	22.85	4	11,336	0.04%
2022/02/17	2.3	22.91	20	23.06	23.00	-17.7	11,369	-0.16%
2022/02/16	11	22.95	12	22.96	22.90	-1	11,393	-0.01%
2022/02/15	2	22.80	36.5	22.90	22.80	-34.5	11,413	-0.30%
2022/02/14	79.2	22.83	11.7	22.77	22.85	67.4	11,401	0.59%
2022/02/11	5.7	23.11	4.9	23.17	23.20	0.8	11,318	0.01%
2022/02/10	11.5	23.03	32.1	23.05	23.20	-20.6	11,283	-0.18%
2022/02/09	27	23.01	41.5	23.07	23.10	-14.5	11,214	-0.13%
2022/02/08	0	0.00	21.5	22.70	22.85	-21.5	10,936	-0.20%
2022/02/07	8.5	22.21	33	22.27	22.25	-24.6	10,705	-0.23%
2022/01/26	13	21.84	19.5	21.91	21.85	-6.5	10,425	-0.06%
2022/01/25	72.8	21.55	260.1	21.70	21.70	-187.4	10,423	-1.80%	大賣/鉅額交易
2022/01/24	32.1	21.66	16.8	21.88	21.85	15.3	10,230	0.15%
2022/01/21	60.3	21.98	19.1	21.92	21.95	41.2	10,129	0.41%
2022/01/20	13.3	22.20	20.4	22.26	22.30	-7.2	9,839	-0.07%
2022/01/19	4.1	22.35	1	22.40	22.40	3.1	9,743	0.03%
2022/01/18	15	22.45	6.5	22.46	22.55	8.5	9,734	0.09%
2022/01/17	7	22.34	12.3	22.44	22.45	-5.3	9,626	-0.05%
2022/01/14	48.5	22.46	29.4	22.49	22.50	19.1	9,461	0.20%
2022/01/13	24	22.48	26.8	22.50	22.60	-2.8	9,286	-0.03%
2022/01/12	14	22.19	22.2	22.28	22.35	-8.2	9,075	-0.09%
2022/01/11	44	22.05	46.5	22.14	22.20	-2.5	8,965	-0.03%
2022/01/10	24.7	21.83	31.6	21.84	22.00	-6.9	8,682	-0.08%
2022/01/07	7.8	21.56	46.3	21.53	21.60	-38.5	8,566	-0.45%
2022/01/06	13	21.26	18	21.26	21.30	-5	8,414	-0.06%
2022/01/05	12.6	21.15	40.5	21.15	21.20	-28	8,343	-0.34%
2022/01/04	252	21.00	2.3	21.08	21.10	249.7	8,421	2.96%	大買/鉅額交易
2022/01/03	25.9	21.12	28	21.25	21.05	-2.1	8,416	-0.02%
2021/12/30	4.1	21.24	22	21.24	21.20	-17.9	8,390	-0.21%
2021/12/29	2	21.10	22	21.24	21.25	-20	8,526	-0.23%
2021/12/28	15.7	21.05	85.2	21.08	21.15	-69.6	8,505	-0.82%
2021/12/27	10	20.90	21	20.95	20.95	-11	8,505	-0.13%
2021/12/24	0.8	20.90	1.1	20.90	20.95	-0.3	8,742	0.00%
2021/12/23	3	20.91	11.6	20.93	20.95	-8.6	8,790	-0.10%
2021/12/22	8	20.84	0.6	20.90	20.85	7.4	8,956	0.08%
2021/12/21	2.4	20.90	25.3	20.92	20.90	-22.9	9,031	-0.25%
2021/12/20	24.1	20.81	5	20.80	20.80	19.1	9,052	0.21%
2021/12/17	3	20.85	5	20.94	21.00	-2	9,043	-0.02%
2021/12/16	11.1	20.81	0	0.00	20.80	11.1	9,053	0.12%
2021/12/15	19.1	20.83	0.5	20.90	20.80	18.6	9,468	0.20%
2021/12/14	12.3	20.85	3	20.95	20.95	9.3	9,842	0.09%
2021/12/13	17	21.04	15	21.12	21.05	2	10,125	0.02%
2021/12/10	10.1	21.02	13	21.05	21.00	-2.9	10,328	-0.03%
2021/12/09	0	0.00	9.3	20.95	21.00	-9.3	10,456	-0.09%
2021/12/08	3	20.90	34.2	20.85	20.90	-31.2	10,635	-0.29%
2021/12/07	12	20.74	9	20.73	20.80	3	10,683	0.03%
2021/12/06	50	20.64	27.9	20.67	20.70	22.1	10,698	0.21%
2021/12/03	4	20.60	8	20.62	20.60	-4	10,788	-0.04%
2021/12/02	8.2	20.46	25.6	20.55	20.55	-17.4	10,753	-0.16%
2021/12/01	8.4	20.36	46.4	20.48	20.60	-38.1	10,836	-0.35%
2021/11/30	33.1	20.31	3.5	20.47	20.20	29.5	10,988	0.27%
2021/11/29	28.5	20.52	33.5	20.50	20.45	-5	10,680	-0.05%
2021/11/26	122.2	20.57	2	20.50	20.55	120.2	10,784	1.11%	大買/鉅額交易
2021/11/25	9	20.76	1	20.75	20.85	8	10,914	0.07%
2021/11/24	0.6	20.87	0	0.00	20.80	0.6	11,235	0.01%
2021/11/23	18.5	20.80	2.1	20.80	20.75	16.4	11,761	0.14%
2021/11/22	6.3	20.88	1.4	20.91	20.90	4.9	12,009	0.04%
2021/11/19	60.2	21.03	1.6	20.98	20.95	58.6	12,108	0.48%
2021/11/18	0.9	21.15	121.1	21.20	21.20	-120.2	12,194	-0.99%	大賣/鉅額交易
2021/11/17	2.5	20.98	22.7	21.08	21.10	-20.2	12,132	-0.17%
2021/11/16	19	20.90	28	20.95	20.95	-9	12,146	-0.07%
2021/11/15	23	20.88	17.2	20.90	20.90	5.8	12,319	0.05%
2021/11/12	3.1	20.77	26	20.75	20.75	-22.9	12,284	-0.19%
2021/11/11	20.2	20.57	5.5	20.61	20.50	14.7	12,409	0.12%
2021/11/10	5.1	20.52	10	20.51	20.60	-4.9	12,565	-0.04%
2021/11/09	1.2	20.41	3.7	20.41	20.45	-2.5	12,575	-0.02%
2021/11/08	2	20.37	24.6	20.35	20.40	-22.6	12,673	-0.18%
2021/11/05	10.2	20.30	8.4	20.31	20.35	1.8	12,833	0.01%
2021/11/04	17.2	20.34	7	20.35	20.30	10.2	12,860	0.08%
2021/11/03	22.1	20.37	10.4	20.35	20.40	11.7	12,953	0.09%
2021/11/02	8	20.35	16.1	20.43	20.45	-8.1	13,079	-0.06%
2021/11/01	8	20.35	7	20.35	20.35	1	13,153	0.01%
2021/10/29	8.6	20.35	15.3	20.33	20.35	-6.7	13,166	-0.05%
2021/10/28	4	20.35	17	20.34	20.40	-13	13,083	-0.10%
2021/10/27	9.2	20.39	2.1	20.50	20.35	7.2	13,141	0.05%
2021/10/26	0	20.42	212	20.45	20.50	-212	13,242	-1.60%	大賣/鉅額交易
2021/10/25	8	20.33	3.4	20.35	20.35	4.6	13,196	0.03%
2021/10/22	5.1	20.35	0.4	20.40	20.30	4.7	13,305	0.04%
2021/10/21	53.9	20.36	12.1	20.38	20.35	41.8	13,380	0.31%
2021/10/20	162	20.35	7	20.35	20.35	155	13,479	1.15%	大買/鉅額交易
2021/10/19	4.9	20.26	5	20.31	20.25	-0.1	13,555	0.00%
2021/10/18	2	20.25	6.1	20.28	20.30	-4	13,762	-0.03%
2021/10/15	10	20.20	20.4	20.10	20.20	-10.4	13,910	-0.07%
2021/10/14	10.5	20.10	0	0.00	20.05	10.5	13,957	0.08%
2021/10/13	2.2	20.13	48.2	20.11	20.10	-46	14,078	-0.33%
2021/10/12	24	20.00	5.1	20.15	20.10	18.9	14,197	0.13%
2021/10/08	21.9	20.19	3.4	20.34	20.15	18.5	14,142	0.13%
2021/10/07	11	20.30	10	20.30	20.30	1	14,243	0.01%
2021/10/06	20.1	20.12	1	20.25	20.20	19.1	14,303	0.13%
2021/10/05	33	20.10	1.1	20.11	20.10	31.9	14,382	0.22%
2021/10/04	6.5	20.20	15	20.19	20.20	-8.5	14,455	-0.06%
2021/10/01	25.3	20.16	10.1	20.18	20.25	15.2	14,398	0.11%
2021/09/30	2.1	20.35	0	0.00	20.40	2.1	14,205	0.01%
2021/09/29	49.1	20.29	7	20.26	20.35	42.1	14,165	0.30%
2021/09/28	55.4	20.40	3.2	20.45	20.45	52.2	14,079	0.37%
2021/09/27	12	20.55	5.1	20.60	20.55	6.9	14,037	0.05%
2021/09/24	4.1	20.58	1	20.70	20.55	3.1	14,010	0.02%
2021/09/23	2	20.30	6.5	20.36	20.45	-4.5	13,983	-0.03%
2021/09/22	57.4	20.10	4.3	20.11	20.15	53.1	13,981	0.38%
2021/09/17	21.4	20.56	21	20.67	20.50	0.4	13,614	0.00%
2021/09/16	17.6	20.55	31.2	20.57	20.55	-13.6	13,223	-0.10%
2021/09/15	14	21.12	18.4	21.13	21.10	-4.4	12,919	-0.03%
2021/09/14	1.1	21.14	39.3	21.13	21.15	-38.2	12,725	-0.30%
2021/09/13	4.2	21.01	47.6	20.99	21.05	-43.5	12,555	-0.35%
2021/09/10	4	20.91	9.3	20.95	20.95	-5.3	12,417	-0.04%
2021/09/09	97	20.80	0	0.00	20.80	97	12,590	0.77%
2021/09/08	2	20.85	6	20.87	20.90	-4	12,510	-0.03%
2021/09/07	14	20.90	14	20.91	20.90	0	12,485	0.00%
2021/09/06	1.4	20.91	207.3	21.00	20.95	-206	12,482	-1.65%	大賣/鉅額交易
2021/09/03	6	20.88	36.1	20.87	20.95	-30.1	12,341	-0.24%
2021/09/02	0.1	20.60	1	20.60	20.65	-0.9	12,183	-0.01%
2021/09/01	32.2	20.68	2.8	20.72	20.60	29.3	12,052	0.24%
2021/08/31	12	20.56	27	20.74	20.90	-15	11,840	-0.13%
2021/08/30	41.5	20.48	51.2	20.62	20.70	-9.7	11,577	-0.08%
2021/08/27	14.5	20.28	537.4	20.30	20.45	-522.9	11,224	-4.66%	大賣/鉅額交易
2021/08/26	5.3	19.94	54.8	19.89	19.95	-49.5	10,698	-0.46%
2021/08/25	3	19.80	7.6	19.86	19.90	-4.6	10,523	-0.04%
2021/08/24	2	19.65	28.1	19.74	19.80	-26.1	10,427	-0.25%
2021/08/23	16	19.57	8	19.60	19.50	8	10,279	0.08%
2021/08/20	30	19.45	5.7	19.54	19.60	24.3	10,324	0.24%
2021/08/19	13	19.52	67.3	19.56	19.50	-54.3	10,540	-0.52%
2021/08/18	1	19.75	11	19.72	19.75	-10	10,374	-0.10%
2021/08/17	2.8	19.56	19.1	19.68	19.75	-16.2	10,361	-0.16%
2021/08/16	15	19.54	10.4	19.63	19.60	4.6	10,193	0.05%
2021/08/13	1.8	19.63	38	19.71	19.70	-36.2	10,051	-0.36%
2021/08/12	1	19.73	3	19.78	19.80	-2	10,022	-0.02%
2021/08/11	10	19.80	31.2	19.74	19.80	-21.2	9,922	-0.21%
2021/08/10	0	19.65	1	19.70	19.65	-1	9,839	-0.01%
2021/08/09	207.3	19.69	13.3	19.70	19.75	194	10,120	1.92%	大買/鉅額交易
2021/08/06	0.6	19.60	37.6	19.70	19.70	-37	10,091	-0.37%
2021/08/05	220.1	19.65	122.1	19.64	19.70	98	10,269	0.95%	大買/大賣/
2021/08/04	2.5	19.50	12.8	19.52	19.55	-10.3	10,852	-0.09%
2021/08/03	2	19.43	10.4	19.45	19.50	-8.4	11,048	-0.08%
2021/08/02	4	19.43	5	19.44	19.50	-1	11,217	-0.01%
2021/07/30	0.1	19.35	10	19.35	19.30	-9.9	11,201	-0.09%
2021/07/29	5	19.35	4.2	19.44	19.45	0.8	11,192	0.01%
2021/07/28	17	19.22	6	19.23	19.35	11	11,299	0.10%
2021/07/27	1.2	19.35	46	19.31	19.40	-44.8	11,570	-0.39%
2021/07/26	48	19.44	25.1	19.34	19.35	23	11,866	0.19%
2021/07/23	34.5	19.49	65.2	19.51	19.45	-30.7	11,931	-0.26%
2021/07/22	24	19.40	45.1	19.39	19.45	-21.1	12,126	-0.17%
2021/07/21	12	19.12	23.3	19.15	19.15	-11.3	12,493	-0.09%
2021/07/20	119	19.09	0.5	19.05	19.05	118.5	12,603	0.94%	大買/鉅額交易
2021/07/19	40	19.03	47.1	19.16	19.20	-7.1	12,564	-0.06%
2021/07/16	6.4	19.05	15	19.05	19.10	-8.5	12,609	-0.07%
2021/07/15	25	18.94	17	18.99	19.00	8	12,598	0.06%
2021/07/14	4	19.00	42	18.95	18.95	-38	12,695	-0.30%
2021/07/13	12.1	18.95	18.6	18.95	19.00	-6.5	12,744	-0.05%
2021/07/12	56	18.88	45.5	18.93	18.80	10.5	12,765	0.08%
2021/07/09	37	18.46	47	18.58	18.65	-10	12,795	-0.08%
2021/07/08	31	18.60	1	18.55	18.60	30	12,882	0.23%
2021/07/07	7	18.54	3.6	18.52	18.60	3.4	13,004	0.03%
2021/07/06	15.9	18.49	20.8	18.56	18.60	-4.9	13,095	-0.04%
2021/07/05	40.2	18.45	78.3	18.47	18.40	-38.1	13,124	-0.29%
2021/07/02	49	18.35	12	18.40	18.30	37	13,086	0.28%
2021/07/01	76	18.36	17.5	18.39	18.35	58.5	13,130	0.45%
2021/06/30	32	18.42	4	18.47	18.45	28	13,210	0.21%
2021/06/29	5	18.45	1	18.50	18.40	4	13,254	0.03%
2021/06/28	12	18.49	49.1	18.55	18.55	-37.1	13,360	-0.28%
2021/06/25	0	18.35	71.1	18.44	18.45	-71.1	13,526	-0.53%
2021/06/24	5	18.30	6.1	18.32	18.30	-1.1	13,573	-0.01%
2021/06/23	0	0.00	11.9	18.30	18.25	-11.9	13,662	-0.09%
2021/06/22	3	18.13	1	18.20	18.20	2	13,625	0.01%
2021/06/21	51	18.03	11.1	18.08	18.10	39.9	13,658	0.29%
2021/06/18	69.5	18.10	21.4	18.20	18.10	48.1	13,578	0.35%
2021/06/17	0	18.30	0	0.00	18.25	0	13,394	0.00%
2021/06/16	4	18.25	32	18.25	18.35	-28	13,596	-0.21%
2021/06/15	2	18.25	36.1	18.26	18.30	-34.1	13,561	-0.25%
2021/06/11	2	18.30	6.4	18.32	18.25	-4.4	13,704	-0.03%
2021/06/10	7	18.18	14	18.29	18.30	-7	13,905	-0.05%
2021/06/09	32.3	18.18	8	18.27	18.20	24.3	13,931	0.17%
2021/06/08	0	18.35	6	18.24	18.30	-6	13,996	-0.04%
2021/06/07	29	18.20	5	18.25	18.20	24	14,185	0.17%
2021/06/04	0	18.35	0.4	18.38	18.30	-0.4	14,237	0.00%
2021/06/03	201	18.40	0	0.00	18.40	201	14,414	1.39%	大買/鉅額交易
2021/06/02	5	18.36	16.2	18.48	18.40	-11.2	14,503	-0.08%
2021/06/01	3	18.22	52	18.20	18.30	-49	14,492	-0.34%
2021/05/31	57	18.20	8.3	18.25	18.25	48.7	14,649	0.33%
2021/05/28	5	18.20	11.1	18.20	18.15	-6.1	14,824	-0.04%
2021/05/27	14	18.00	6.4	18.15	18.15	7.6	14,871	0.05%
2021/05/26	1	18.00	3	18.15	18.10	-2	14,865	-0.01%
2021/05/25	6	18.00	26.1	18.04	18.00	-20	14,969	-0.13%
2021/05/24	6	17.99	11	17.96	17.95	-5	15,054	-0.03%
2021/05/21	8	17.98	13	17.97	18.05	-5	15,186	-0.03%
2021/05/20	233.6	17.81	5	17.80	17.85	228.6	15,259	1.50%	大買/鉅額交易
2021/05/19	4.3	17.96	4.1	18.04	17.90	0.2	15,291	0.00%
2021/05/18	8	18.04	68	18.04	18.05	-60	15,376	-0.39%
2021/05/17	86	17.71	23.1	17.73	17.60	62.9	15,525	0.41%
2021/05/14	42.2	17.99	15	17.98	18.05	27.3	15,264	0.18%
2021/05/13	41	17.95	64	17.75	17.85	-23	15,148	-0.15%
2021/05/12	113	18.19	55	18.38	17.95	58	14,846	0.39%	大買/
2021/05/11	81.2	18.83	5	18.88	18.70	76.2	14,208	0.54%
2021/05/10	60	19.09	46	19.07	19.10	14	14,073	0.10%
2021/05/07	22	18.90	21	18.92	18.90	1	14,200	0.01%
2021/05/06	4	18.79	41.7	18.79	18.90	-37.7	14,360	-0.26%
2021/05/05	28.2	18.60	40.9	18.58	18.60	-12.7	14,349	-0.09%
2021/05/04	54.3	18.73	161.9	18.61	18.55	-107.7	14,263	-0.75%	大賣/鉅額交易
2021/05/03	93.3	18.69	49.2	18.67	18.70	44.2	13,977	0.32%
2021/04/29	16.3	19.00	67	19.05	19.00	-50.7	13,824	-0.37%
2021/04/28	72	19.08	47.3	19.07	19.10	24.6	13,688	0.18%
2021/04/27	158.9	19.30	80.1	19.25	19.25	78.7	13,701	0.57%	大買/
2021/04/26	11	19.43	119.1	19.64	19.80	-108.1	13,132	-0.82%	大賣/鉅額交易
2021/04/23	4.5	19.38	9.5	19.40	19.45	-4.9	12,946	-0.04%
2021/04/22	37.4	19.47	56.2	19.45	19.50	-18.8	12,998	-0.14%
2021/04/21	123	19.50	1	19.50	19.45	122	12,883	0.95%	大買/鉅額交易
2021/04/20	56	19.50	138.3	19.61	19.65	-82.3	12,834	-0.64%	大賣/
2021/04/19	76.1	19.45	151.3	19.39	19.50	-75.2	12,726	-0.59%	大賣/
2021/04/16	8.7	19.18	32	19.22	19.25	-23.4	12,615	-0.19%
2021/04/15	129.1	19.19	122.9	19.15	19.20	6.2	12,660	0.05%	大買/大賣/
2021/04/14	116.7	18.95	51	18.95	19.00	65.7	12,435	0.53%	大買/
2021/04/13	184	18.82	71.2	18.78	18.80	112.8	12,321	0.92%	大買/鉅額交易
2021/04/12	5.1	18.53	21.9	18.57	18.60	-16.8	12,221	-0.14%
2021/04/09	24.2	18.56	28	18.57	18.55	-3.8	12,179	-0.03%
2021/04/08	5	18.65	4.7	18.67	18.65	0.3	12,192	0.00%
2021/04/07	29.9	18.66	11	18.70	18.75	18.9	12,406	0.15%
2021/04/06	9	18.67	11.2	18.73	18.70	-2.2	12,315	-0.02%
2021/04/01	41.1	18.66	8	18.66	18.65	33	12,249	0.27%
2021/03/31	6.4	18.63	12.2	18.65	18.65	-5.8	12,180	-0.05%
2021/03/30	339	18.55	37.2	18.56	18.60	301.8	12,000	2.52%	大買/鉅額交易
2021/03/29	11	18.40	27.1	18.42	18.45	-16.1	11,801	-0.14%
2021/03/26	21.8	18.35	0.5	18.40	18.35	21.3	11,753	0.18%
2021/03/25	2.2	18.30	14	18.31	18.35	-11.8	11,694	-0.10%
2021/03/24	12	18.22	2.8	18.26	18.25	9.2	11,846	0.08%
2021/03/23	73	18.22	5.8	18.25	18.20	67.2	11,824	0.57%
2021/03/22	22	18.21	5.3	18.16	18.20	16.7	11,895	0.14%
2021/03/19	52.7	18.21	1	18.30	18.30	51.7	11,924	0.43%
2021/03/18	21	18.43	7	18.45	18.35	14	11,716	0.12%
2021/03/17	42.5	18.41	11	18.36	18.40	31.5	11,720	0.27%
2021/03/16	81	18.55	11.2	18.54	18.55	69.8	11,608	0.60%
2021/03/15	18.3	18.35	19.1	18.39	18.35	-0.8	11,566	-0.01%
2021/03/12	6.5	18.30	7	18.25	18.35	-0.5	11,730	0.00%
2021/03/11	37.7	18.33	9.5	18.32	18.30	28.2	11,793	0.24%
2021/03/10	11.1	18.23	60	18.26	18.30	-48.9	11,705	-0.42%
2021/03/09	44	18.15	2	18.25	18.30	42	11,697	0.36%
2021/03/08	5.1	18.03	7.3	18.10	18.00	-2.3	11,582	-0.02%
2021/03/05	17	18.00	0	18.10	18.05	17	11,527	0.15%
2021/03/04	14.2	17.99	3	18.12	18.15	11.2	12,006	0.09%
2021/03/03	8	18.25	37.6	18.14	18.20	-29.6	11,946	-0.25%
2021/03/02	22.7	18.04	3.3	18.10	18.00	19.3	11,757	0.16%
2021/02/26	31.5	18.05	16.2	18.07	18.15	15.3	11,657	0.13%
2021/02/25	4.1	18.26	39.3	18.29	18.30	-35.2	11,385	-0.31%
2021/02/24	2.3	18.20	12	18.21	18.20	-9.8	11,299	-0.09%
2021/02/23	12	18.10	45.4	18.11	18.15	-33.4	11,252	-0.30%
2021/02/22	34.5	17.99	11.3	17.95	17.90	23.2	11,144	0.21%
2021/02/19	26.1	17.78	5.1	17.90	17.90	21	11,139	0.19%
2021/02/18	1	17.90	10.2	17.92	17.90	-9.2	11,114	-0.08%
2021/02/17	48	17.63	319.1	17.73	17.80	-271.1	11,076	-2.45%	大賣/鉅額交易
2021/02/05	14	17.42	7	17.41	17.45	7	10,857	0.06%
2021/02/04	12	17.36	1.3	17.37	17.40	10.7	10,894	0.10%
2021/02/03	9	17.28	14.4	17.31	17.40	-5.4	11,101	-0.05%
2021/02/02	22.3	17.29	8.2	17.36	17.25	14.1	11,225	0.13%
2021/02/01	12	17.28	224.4	17.38	17.20	-212.4	11,234	-1.89%	大賣/鉅額交易
2021/01/29	60.5	17.21	2	17.23	17.15	58.5	11,168	0.52%
2021/01/28	51.8	17.32	6.1	17.33	17.30	45.7	10,905	0.42%
2021/01/27	71.1	17.44	2.6	17.46	17.40	68.5	10,698	0.64%
2021/01/26	58.7	17.47	10.2	17.48	17.45	48.5	10,625	0.46%
2021/01/25	41.2	17.49	25.1	17.44	17.50	16.1	10,620	0.15%
2021/01/22	82.1	17.50	19.1	17.55	17.45	63	10,667	0.59%
2021/01/21	74.1	17.71	29.2	17.65	17.60	44.9	10,581	0.42%
2021/01/20	125.7	17.70	42	17.78	17.60	83.7	10,516	0.80%	大買/
2021/01/19	8	17.89	14	17.90	17.90	-6	10,212	-0.06%
2021/01/18	19	17.88	12	17.89	17.90	7	10,180	0.07%
2021/01/15	35.5	18.01	6	18.13	17.95	29.5	10,097	0.29%
2021/01/14	1.8	18.15	33	18.20	18.15	-31.3	10,015	-0.31%
2021/01/13	3	18.20	22.6	18.21	18.15	-19.6	10,011	-0.20%
2021/01/12	18.6	18.08	0.1	18.20	18.05	18.4	10,006	0.18%
2021/01/11	11	18.20	30.3	18.30	18.30	-19.3	9,971	-0.19%
2021/01/08	3	18.13	17	18.30	18.30	-14	9,947	-0.14%
2021/01/07	1	18.05	2	18.05	18.10	-1	9,772	-0.01%
2021/01/06	13.9	18.04	8.1	18.09	18.00	5.7	9,778	0.06%
2021/01/05	200	18.10	5	18.16	18.20	195	9,749	2.00%	大買/鉅額交易
2021/01/04	17.7	18.15	22.2	18.15	18.15	-4.5	9,757	-0.05%
2020/12/31	1	18.30	13	18.30	18.25	-12	9,683	-0.12%
2020/12/30	31.5	18.14	203.1	18.07	18.35	-171.6	9,616	-1.78%	大賣/鉅額交易
2020/12/29	5	17.91	5.2	17.93	17.95	-0.2	9,377	0.00%
2020/12/28	8.2	17.88	35	17.90	17.95	-26.8	9,414	-0.28%
2020/12/25	0	0.00	9	17.83	17.90	-9	9,421	-0.10%
2020/12/24	19	17.76	12.9	17.80	17.75	6.1	9,443	0.06%
2020/12/23	3.3	17.71	5	17.75	17.70	-1.7	9,477	-0.02%
2020/12/22	20.7	17.82	5	17.85	17.75	15.7	9,566	0.16%
2020/12/21	1	17.75	16.1	17.89	17.95	-15.2	9,821	-0.15%
2020/12/18	4.1	17.66	0	0.00	17.65	4.1	9,876	0.04%
2020/12/17	6.8	17.75	84	17.75	17.80	-77.2	9,776	-0.79%
2020/12/16	44.2	17.74	59.5	17.80	17.85	-15.3	9,787	-0.16%
2020/12/15	68.4	17.63	3.5	17.65	17.65	64.9	9,774	0.66%
2020/12/14	26.2	17.78	50	17.80	17.75	-23.9	9,665	-0.25%
2020/12/11	23.3	17.72	107	17.82	17.75	-83.7	9,673	-0.87%	大賣/
2020/12/10	50.3	17.73	9	17.68	17.70	41.3	9,566	0.43%
2020/12/09	55	17.68	104	17.72	17.70	-49	9,546	-0.51%	大賣/
2020/12/08	110	17.85	13	17.87	17.80	97	9,439	1.03%	大買/
2020/12/07	12.1	18.06	4	18.10	18.10	8.1	9,191	0.09%
2020/12/04	3.5	18.15	58.2	18.19	18.20	-54.7	9,112	-0.60%
2020/12/03	42.3	18.00	28	18.06	18.05	14.3	9,059	0.16%
2020/12/02	30	18.01	22.2	18.09	18.10	7.8	9,028	0.09%
2020/12/01	43	18.05	20	18.15	18.15	23	9,127	0.25%
2020/11/30	75	18.10	30	18.17	18.15	45	9,133	0.49%
2020/11/27	40.2	18.19	36.8	18.23	18.25	3.4	8,684	0.04%
2020/11/26	29	18.18	11.3	18.34	18.35	17.7	8,699	0.20%
2020/11/25	20	18.27	3.6	18.34	18.25	16.4	8,971	0.18%
2020/11/24	68	18.23	21	18.25	18.25	47	8,954	0.52%
2020/11/23	22	18.43	3.1	18.43	18.40	18.9	8,948	0.21%
2020/11/20	37	18.31	10.9	18.36	18.40	26.1	8,892	0.29%
2020/11/19	10.9	18.48	9.2	18.47	18.55	1.7	8,887	0.02%
2020/11/18	0.8	18.50	22.1	18.57	18.60	-21.3	8,887	-0.24%
2020/11/17	2	18.40	10.3	18.48	18.50	-8.3	8,824	-0.09%
2020/11/16	0	0.00	6	18.43	18.50	-6	9,026	-0.07%
2020/11/13	10.9	18.14	4.1	18.20	18.30	6.8	9,039	0.07%
2020/11/12	34	18.34	19	18.25	18.30	15	9,077	0.17%
2020/11/11	6.2	18.40	20.3	18.41	18.60	-14.1	9,078	-0.16%
2020/11/10	18.5	18.03	17	18.09	18.15	1.5	8,999	0.02%
2020/11/09	39	17.88	58	17.95	17.95	-19	9,418	-0.20%
2020/11/06	4	17.63	0	0.00	17.70	4	9,719	0.04%
2020/11/05	5	17.58	5.1	17.64	17.65	-0.1	10,049	0.00%
2020/11/04	8	17.48	5.3	17.52	17.50	2.7	10,219	0.03%
2020/11/03	4	17.44	8.3	17.50	17.55	-4.3	10,329	-0.04%
2020/11/02	10	17.28	41.4	17.35	17.45	-31.4	10,413	-0.30%
2020/10/30	56	17.22	1	17.30	17.20	55	10,425	0.53%
2020/10/29	31.4	17.28	22.5	17.30	17.25	8.8	10,416	0.08%
2020/10/28	4	17.40	6.1	17.41	17.45	-2.1	10,413	-0.02%
2020/10/27	12.4	17.42	0.2	17.55	17.45	12.2	10,478	0.12%
2020/10/26	4.8	17.54	2.3	17.62	17.50	2.5	10,548	0.02%
2020/10/23	6	17.43	2	17.45	17.40	4	10,651	0.04%
2020/10/22	6	17.35	5	17.36	17.45	1	10,777	0.01%
2020/10/21	30	17.32	1.5	17.40	17.30	28.5	10,929	0.26%
2020/10/20	12	17.31	5	17.37	17.40	7	10,978	0.06%
2020/10/19	13	17.44	13	17.50	17.40	0	10,950	0.00%
2020/10/16	21	17.44	1	17.40	17.40	20	10,964	0.18%
2020/10/15	11	17.51	7	17.50	17.50	4	10,986	0.04%
2020/10/14	17.1	17.58	1.1	17.61	17.55	16	11,015	0.15%
2020/10/13	56.7	17.57	12	17.55	17.55	44.7	10,979	0.41%
2020/10/12	13	17.76	4.1	17.76	17.80	8.9	10,960	0.08%
2020/10/08	6.3	17.76	3.2	17.80	17.80	3.2	11,029	0.03%
2020/10/07	10	17.82	13	17.82	17.80	-3	11,093	-0.03%
2020/10/06	2	17.80	2	17.85	17.90	0	11,200	0.00%
2020/10/05	21	17.69	5	17.71	17.75	16	11,246	0.14%
2020/09/30	20.6	17.70	1	17.85	17.65	19.6	11,276	0.17%
2020/09/29	2.2	17.75	2	17.80	17.70	0.2	11,284	0.00%
2020/09/28	1.3	17.77	19.1	17.67	17.75	-17.9	11,378	-0.16%
2020/09/25	65	17.32	51.6	17.40	17.50	13.4	11,471	0.12%
2020/09/24	80.5	17.35	4.3	17.28	17.25	76.2	11,389	0.67%
2020/09/23	48	17.70	100	17.75	17.70	-52	11,189	-0.46%
2020/09/22	25.3	17.83	6.7	17.91	17.80	18.6	11,077	0.17%
2020/09/21	35.9	18.01	1	18.10	17.95	34.8	11,089	0.31%
2020/09/18	5	18.05	12.1	18.15	18.15	-7	11,113	-0.06%
2020/09/17	28	18.03	12.4	18.06	18.00	15.6	11,057	0.14%
2020/09/16	23.7	18.13	32	18.08	18.15	-8.4	11,101	-0.08%
2020/09/15	2	18.08	233.6	18.05	18.15	-231.6	11,089	-2.09%	大賣/鉅額交易
2020/09/14	14.6	17.98	18	18.00	18.10	-3.4	11,297	-0.03%
2020/09/11	14.4	17.96	27.2	18.04	18.10	-12.8	11,344	-0.11%
2020/09/10	22	17.99	12	17.95	18.05	10	11,362	0.09%
2020/09/09	13	17.93	6.1	17.93	18.00	6.9	11,490	0.06%
2020/09/08	19.2	18.00	10	17.95	18.10	9.2	11,601	0.08%
2020/09/07	31	17.96	8.4	18.03	18.00	22.6	11,831	0.19%
2020/09/04	34.7	17.88	23.6	17.91	17.80	11.1	11,982	0.09%
2020/09/03	7.4	18.00	0.1	18.10	18.00	7.3	11,939	0.06%
2020/09/02	33.1	18.00	13	18.01	18.00	20.1	11,980	0.17%
2020/09/01	78	18.06	11	18.15	18.05	67	11,996	0.56%
2020/08/31	26.3	18.30	19	18.37	18.05	7.3	11,938	0.06%
2020/08/28	3	18.38	3.1	18.45	18.45	-0.1	11,760	0.00%
2020/08/27	19.3	18.39	188	18.35	18.40	-168.7	11,945	-1.41%	大賣/鉅額交易
2020/08/26	7	18.44	0	0.00	18.50	7	11,945	0.06%
2020/08/25	13	18.42	0	0.00	18.45	13	12,090	0.11%
2020/08/24	22.3	18.42	147.1	18.40	18.40	-124.8	12,362	-1.01%	大賣/鉅額交易
2020/08/21	6	18.53	0	18.70	18.60	6	12,414	0.05%
2020/08/20	124	18.56	10	18.53	18.45	114	12,423	0.92%	大買/鉅額交易
2020/08/19	49	18.83	20	18.85	18.80	29	12,273	0.24%
2020/08/18	11	18.83	42.2	18.79	18.90	-31.2	12,200	-0.26%
2020/08/17	39	18.82	2.2	18.80	18.80	36.8	12,283	0.30%
2020/08/14	47.1	18.82	2	18.95	18.80	45.1	12,268	0.37%
2020/08/13	143	18.86	66	18.90	18.95	77	12,163	0.63%	大買/
2020/08/12	37.1	20.09	120.1	20.10	20.15	-82.9	11,672	-0.71%	大賣/
2020/08/11	59.1	20.22	62.8	20.16	20.15	-3.7	11,323	-0.03%
2020/08/10	13.4	20.30	129.3	20.32	20.30	-116	11,058	-1.05%	大賣/鉅額交易
2020/08/07	14.1	20.37	29	20.40	20.40	-14.9	10,928	-0.14%
2020/08/06	9.2	20.32	55.1	20.36	20.40	-45.9	10,860	-0.42%
2020/08/05	10	20.06	25	20.10	20.15	-15	10,867	-0.14%
2020/08/04	10	20.01	8	20.10	20.00	2	10,947	0.02%
2020/08/03	20.2	20.04	49.5	20.04	20.00	-29.3	10,886	-0.27%
2020/07/31	13	20.12	2	20.20	20.10	11	10,802	0.10%
2020/07/30	9.2	20.07	9	20.13	20.15	0.2	10,800	0.00%
2020/07/29	27	20.14	9.6	20.11	20.00	17.4	10,778	0.16%
2020/07/28	6	19.83	36.2	19.95	19.95	-30.2	10,876	-0.28%
2020/07/27	20.5	19.87	32.8	19.91	19.85	-12.3	11,090	-0.11%
2020/07/24	8	20.04	22	20.10	20.00	-14	11,168	-0.13%
2020/07/23	4	20.13	10	20.15	20.15	-6	11,310	-0.05%
2020/07/22	9	20.15	12	20.15	20.20	-3	11,440	-0.03%
2020/07/21	14.2	20.14	45	20.16	20.20	-30.8	11,520	-0.27%
2020/07/20	6	20.05	76.2	20.10	20.05	-70.2	11,536	-0.61%
2020/07/17	10	20.10	20.2	20.17	20.10	-10.2	11,630	-0.09%
2020/07/16	9	20.13	331	20.15	20.05	-322	11,941	-2.70%	大賣/鉅額交易
2020/07/15	4	20.05	65.3	20.09	20.20	-61.3	11,980	-0.51%
2020/07/14	7	20.01	45	20.04	20.05	-38	12,057	-0.32%
2020/07/13	49	20.09	30.6	20.10	20.05	18.4	12,172	0.15%
2020/07/10	32	20.08	13	20.15	20.15	19	12,355	0.15%
2020/07/09	21.2	20.23	21.6	20.20	20.20	-0.4	12,516	0.00%
2020/07/08	2.6	20.29	17	20.29	20.35	-14.4	12,750	-0.11%
2020/07/07	36	20.32	15	20.48	20.35	21	12,910	0.16%
2020/07/06	6	20.33	114	20.42	20.50	-108	12,931	-0.84%	大賣/鉅額交易
2020/07/03	3	20.15	37.8	20.15	20.15	-34.8	12,943	-0.27%
2020/07/02	4.2	20.04	13	20.10	20.10	-8.8	13,072	-0.07%
2020/07/01	34	20.06	5	20.05	20.05	29	13,325	0.22%
2020/06/30	13	20.03	20.1	20.01	20.00	-7.1	13,492	-0.05%
2020/06/29	7	19.89	62	19.87	19.90	-55	13,603	-0.40%
2020/06/24	12	19.90	9.2	20.00	19.90	2.8	13,766	0.02%
2020/06/23	1	19.90	8	19.95	19.90	-7	14,052	-0.05%
2020/06/22	330	19.80	4.7	19.89	19.90	325.3	14,208	2.29%	大買/鉅額交易
2020/06/19	69	19.84	8	19.90	19.80	61	14,771	0.41%
2020/06/18	69	19.90	14.1	19.90	19.90	54.9	14,923	0.37%
2020/06/17	25.2	19.96	20.3	19.91	20.10	4.8	15,146	0.03%
2020/06/16	34	19.82	58	19.94	19.95	-24	15,907	-0.15%
2020/06/15	36.1	19.70	0	0.00	19.70	36.1	16,606	0.22%
2020/06/12	68.2	19.69	90	19.68	19.80	-21.8	17,069	-0.13%
2020/06/11	104	20.25	21.1	20.07	20.05	82.9	17,638	0.47%	大買/
2020/06/10	56	20.40	9	20.38	20.40	47	17,954	0.26%
2020/06/09	26	20.29	4.7	20.34	20.35	21.3	18,635	0.11%
2020/06/08	15.1	20.24	64.3	20.33	20.35	-49.2	19,268	-0.26%
2020/06/05	20	20.17	12.3	20.19	20.20	7.7	19,397	0.04%
2020/06/04	76.2	20.26	33.2	20.22	20.25	43	19,814	0.22%
2020/06/03	2.8	20.19	93	20.21	20.30	-90.2	20,194	-0.45%
2020/06/02	64	19.77	69	19.81	19.90	-5	20,134	-0.02%
2020/06/01	22.2	19.68	97	19.75	19.65	-74.8	20,134	-0.37%
2020/05/29	7	19.41	0.6	19.60	19.45	6.4	20,023	0.03%
2020/05/28	48	19.48	15	19.51	19.50	33	19,771	0.17%
2020/05/27	49	19.50	13	19.50	19.50	36	20,080	0.18%
2020/05/26	20	19.43	26.4	19.41	19.40	-6.4	20,220	-0.03%
2020/05/25	5.1	19.12	0.6	19.30	19.20	4.5	20,268	0.02%
2020/05/22	123	19.19	0.3	19.35	19.10	122.7	20,435	0.60%	大買/鉅額交易
2020/05/21	64	19.34	2	19.45	19.40	62	20,539	0.30%
2020/05/20	3	19.30	26	19.32	19.40	-23	20,653	-0.11%
2020/05/19	2	19.20	144	19.28	19.30	-142	20,766	-0.68%	大賣/鉅額交易
2020/05/18	37.2	19.01	0	0.00	19.00	37.2	20,864	0.18%
2020/05/15	17	19.02	27.2	19.11	19.00	-10.2	20,810	-0.05%
2020/05/14	61	19.12	11.1	19.10	19.05	49.9	20,703	0.24%
2020/05/13	37.2	19.22	43	19.23	19.20	-5.9	20,668	-0.03%
2020/05/12	77	19.23	28.3	19.27	19.15	48.7	20,684	0.24%
2020/05/11	51	19.37	59	19.41	19.35	-8	20,613	-0.04%
2020/05/08	17	19.05	45	19.14	19.05	-28	20,489	-0.14%
2020/05/07	30.1	18.99	2	19.00	18.95	28.1	20,559	0.14%
2020/05/06	241	19.04	36.3	19.06	18.95	204.7	20,609	0.99%	大買/鉅額交易
2020/05/05	87	19.15	3	19.22	19.05	84	20,639	0.41%
2020/05/04	242	18.92	191	18.83	19.00	51	20,717	0.25%	大買/大賣/
2020/04/30	409	19.42	268.3	19.42	19.45	140.8	20,655	0.68%	大買/大賣/鉅額交易
2020/04/29	127.1	19.19	54	19.15	19.20	73.2	20,648	0.35%	大買/
2020/04/28	83	18.81	57	18.86	18.90	26	20,607	0.13%
2020/04/27	12	18.25	5	18.37	18.35	7	21,054	0.03%
2020/04/24	21.9	18.09	4	18.13	18.05	17.9	21,010	0.09%
2020/04/23	37	18.08	11	18.15	18.05	26	20,911	0.12%
2020/04/22	30	18.07	10	17.99	18.05	20	20,838	0.10%
2020/04/21	58	18.18	22	18.28	18.05	36	20,752	0.17%
2020/04/20	30	18.60	6	18.59	18.55	24	20,477	0.12%
2020/04/17	74	18.82	65	18.91	18.65	9	20,474	0.04%
2020/04/16	66	18.59	92	18.65	18.60	-26	20,299	-0.13%
2020/04/15	24	18.84	140	18.76	18.90	-116	20,134	-0.58%	大賣/鉅額交易
2020/04/14	24	18.44	41.2	18.34	18.50	-17.2	19,874	-0.09%
2020/04/13	84.5	18.18	131.8	18.19	18.15	-47.4	19,681	-0.24%	大賣/
2020/04/10	21	18.51	39	18.48	18.70	-18	19,420	-0.09%
2020/04/09	45.3	18.34	11.4	18.36	18.35	33.9	19,230	0.18%
2020/04/08	115	18.14	101	18.03	18.30	14	19,084	0.07%	大買/大賣/
2020/04/07	133	18.15	8	18.12	18.10	125	18,940	0.66%	大買/鉅額交易
2020/04/06	57	17.65	202	17.69	17.95	-145	18,833	-0.77%	大賣/鉅額交易
2020/04/01	215.1	17.86	1	18.00	17.80	214.1	18,499	1.16%	大買/鉅額交易
2020/03/31	247	18.11	178	18.06	18.05	69	18,287	0.38%	大買/大賣/
2020/03/30	14	17.84	42	17.93	18.05	-28	18,042	-0.16%
2020/03/27	81	18.31	58	18.21	18.10	23	17,787	0.13%
2020/03/26	184	17.94	29	17.91	18.00	155	17,500	0.89%	大買/鉅額交易
2020/03/25	148.3	17.91	38	17.96	17.95	110.3	17,513	0.63%	大買/鉅額交易
2020/03/24	127	17.69	130	17.83	17.50	-3	16,969	-0.02%	大買/大賣/
2020/03/23	97.1	16.96	78	16.88	17.00	19.1	16,761	0.11%
2020/03/20	146.2	17.14	54	17.19	17.65	92.2	16,517	0.56%	大買/
2020/03/19	118.2	16.46	99	16.48	16.15	19.2	15,734	0.12%	大買/
2020/03/18	54.6	17.49	39.8	17.61	17.50	14.7	14,982	0.10%
2020/03/17	110.3	17.97	224.2	17.95	17.85	-113.9	14,459	-0.79%	大買/大賣/鉅額交易
2020/03/16	89	18.94	22.8	18.94	18.75	66.2	13,625	0.49%
2020/03/13	95.5	18.93	148.5	18.79	19.55	-53	13,086	-0.41%	大賣/
2020/03/12	155.4	20.10	171.5	20.25	20.00	-16.1	12,287	-0.13%	大買/大賣/
2020/03/11	50.3	20.81	10.9	20.84	20.75	39.4	11,610	0.34%
2020/03/10	95	20.73	91.3	20.69	20.90	3.7	11,333	0.03%
2020/03/09	143.1	21.09	120.9	21.08	21.05	22.2	10,878	0.20%	大買/大賣/
2020/03/06	59	21.43	2.1	21.58	21.40	56.9	10,379	0.55%
2020/03/05	91	21.60	0	21.70	21.65	91	10,227	0.89%
2020/03/04	14	21.47	31	21.40	21.50	-17	10,210	-0.17%
2020/03/03	74	21.45	58	21.48	21.45	16	10,137	0.16%
2020/03/02	107	21.29	84	21.29	21.25	23	10,019	0.23%	大買/
2020/02/27	67.7	21.54	38	21.55	21.55	29.7	10,055	0.29%
2020/02/26	75	21.59	19	21.59	21.55	56	9,910	0.57%
2020/02/25	38.1	21.59	18	21.61	21.65	20.1	9,729	0.21%
2020/02/24	102.5	21.72	16.5	21.75	21.70	86	9,605	0.90%	大買/
2020/02/21	66	21.95	4	21.90	21.90	62	9,320	0.67%
2020/02/20	66.3	22.15	11	22.10	22.10	55.3	9,135	0.61%
2020/02/19	52	22.01	28	22.00	22.15	24	8,980	0.27%
2020/02/18	14	21.86	16	21.92	21.90	-2	8,824	-0.02%
2020/02/17	13	21.78	19	21.80	21.85	-6	8,926	-0.07%
2020/02/14	18	21.80	12.1	21.80	21.85	5.9	8,987	0.07%
2020/02/13	14	21.80	0	0.00	21.85	14	8,991	0.16%
2020/02/12	4.6	21.80	6.1	21.78	21.80	-1.5	9,133	-0.02%
2020/02/11	25	21.79	1	21.90	21.75	24	9,100	0.26%
2020/02/10	25	21.63	55	21.68	21.75	-30	9,110	-0.33%
2020/02/07	23.3	21.80	38.3	21.86	21.80	-15.1	9,049	-0.17%
2020/02/06	7	21.95	10.2	21.95	21.90	-3.2	9,067	-0.04%
2020/02/05	39	21.78	8.3	21.70	21.75	30.7	9,015	0.34%
2020/02/04	55.6	21.60	8	21.68	21.60	47.6	8,980	0.53%
2020/02/03	91	21.29	19	21.21	21.40	72	9,020	0.80%
2020/01/31	47.8	21.69	22	21.71	21.65	25.8	8,818	0.29%
2020/01/30	172.4	21.69	88.5	21.72	21.50	83.9	8,640	0.97%	大買/
2020/01/20	14	22.41	6	22.49	22.45	8	7,973	0.10%
2020/01/17	14	22.21	2	22.27	22.30	12	7,876	0.15%
2020/01/16	4	22.18	10.3	22.25	22.20	-6.3	7,915	-0.08%
2020/01/15	31	22.20	0	0.00	22.25	31	7,924	0.39%
2020/01/14	11.1	22.25	3	22.25	22.30	8.1	7,920	0.10%
2020/01/13	4.1	22.04	10.2	22.12	22.20	-6.1	7,889	-0.08%
2020/01/10	4.8	21.96	24	21.96	22.00	-19.2	7,800	-0.25%
2020/01/09	6.4	21.83	4	21.96	21.90	2.4	7,784	0.03%
2020/01/08	25.3	21.84	2	21.85	21.80	23.3	7,815	0.30%
2020/01/07	13.2	21.90	19.4	21.92	22.00	-6.3	7,773	-0.08%
2020/01/06	60	21.90	29	21.92	21.90	31	7,792	0.40%
2020/01/03	38	21.95	0	0.00	22.05	38	7,834	0.49%
2020/01/02	17	21.98	0.8	22.05	22.00	16.2	7,861	0.21%
2019/12/31	16.5	22.01	18.6	22.01	22.00	-2.1	7,849	-0.03%
2019/12/30	2	22.05	38	22.09	22.10	-36	7,829	-0.46%
2019/12/27	10	22.10	11	22.10	22.10	-1	7,820	-0.01%
2019/12/26	4	21.95	1.9	21.97	22.00	2.1	7,860	0.03%
2019/12/25	6	21.91	0	0.00	21.95	6	8,036	0.07%
2019/12/24	19	22.03	0	22.00	21.95	19	8,136	0.23%
2019/12/23	23	21.98	4	22.01	22.05	19	8,179	0.23%
2019/12/20	42	21.94	2.4	22.08	21.85	39.6	8,199	0.48%
2019/12/19	8	22.11	4	22.18	22.20	4	7,982	0.05%
2019/12/18	3	22.00	33.6	22.09	22.20	-30.6	7,992	-0.38%
2019/12/17	1	21.85	59	21.90	21.95	-58	8,077	-0.72%
2019/12/16	32	21.81	0	21.90	21.80	32	8,078	0.40%
2019/12/13	100.2	21.85	15.2	21.85	21.85	85	8,162	1.04%
2019/12/12	2	21.75	2	21.85	21.75	0	8,200	0.00%
2019/12/11	5	21.63	3	21.72	21.75	2	8,213	0.02%
2019/12/10	14	21.66	2.8	21.71	21.65	11.2	8,385	0.13%
2019/12/09	15.7	21.65	5	21.73	21.75	10.7	8,565	0.13%
2019/12/06	34	21.61	3	21.65	21.60	31	8,696	0.36%
2019/12/05	5	21.70	0	0.00	21.70	5	8,719	0.06%
2019/12/04	19.6	21.64	1	21.80	21.75	18.6	8,783	0.21%
2019/12/03	39.1	21.66	2	21.75	21.75	37.1	8,850	0.42%
2019/12/02	19	21.66	5	21.66	21.70	14	8,940	0.16%
2019/11/29	33	21.72	1.1	21.80	21.70	31.9	8,940	0.36%
2019/11/28	0	21.95	14	21.80	21.90	-14	8,922	-0.16%
2019/11/27	0	0.00	4	21.94	21.95	-4	9,056	-0.04%
2019/11/26	21.2	21.82	2.2	21.96	21.75	19	9,130	0.21%
2019/11/25	3	21.88	23	21.85	21.90	-20	8,720	-0.23%
2019/11/22	2	21.70	7	21.74	21.75	-5	8,910	-0.06%
2019/11/21	30.4	21.72	1.5	21.73	21.70	29	9,034	0.32%
2019/11/20	2	21.80	2	21.85	21.90	0	8,972	0.00%
2019/11/19	8	21.82	1	21.90	21.90	7	9,012	0.08%
2019/11/18	6	21.80	25.2	21.81	21.90	-19.2	9,096	-0.21%
2019/11/15	6	21.84	14.2	21.78	21.80	-8.2	9,174	-0.09%
2019/11/14	56	21.63	67.2	21.55	21.60	-11.2	9,331	-0.12%
2019/11/13	38	21.83	1	21.90	21.80	37	9,501	0.39%
2019/11/12	17.5	21.91	2.2	22.00	22.00	15.3	10,102	0.15%
2019/11/11	77	21.91	493.1	21.90	22.00	-416.1	10,672	-3.90%	大賣/鉅額交易
2019/11/08	10.1	22.25	27.1	22.26	22.30	-17	10,799	-0.16%
2019/11/07	102	22.30	0.3	22.35	22.35	101.7	11,049	0.92%	大買/鉅額交易
2019/11/06	4.5	22.35	1	22.30	22.40	3.5	11,094	0.03%
2019/11/05	47	22.11	104.1	22.13	22.30	-57.1	11,250	-0.51%	大賣/
2019/11/04	17.2	22.12	0.1	22.15	22.20	17.1	11,384	0.15%
2019/11/01	13.1	21.93	9.2	22.01	22.05	3.9	11,523	0.03%
2019/10/31	14.4	21.91	19.2	21.89	21.90	-4.8	11,689	-0.04%
2019/10/30	54	21.76	152.4	21.75	21.80	-98.4	11,664	-0.84%	大賣/
2019/10/29	32	21.55	1	21.60	21.60	31	11,879	0.26%
2019/10/28	1	21.50	17.9	21.51	21.55	-16.9	12,030	-0.14%
2019/10/25	2.4	21.42	7.3	21.46	21.50	-4.9	12,094	-0.04%
2019/10/24	6	21.33	5	21.39	21.45	1	12,163	0.01%
2019/10/23	15	21.25	3.1	21.25	21.30	11.9	12,290	0.10%
2019/10/22	1	21.30	10	21.35	21.35	-9	12,355	-0.07%
2019/10/21	0	0.00	7	21.26	21.30	-7	12,387	-0.06%
2019/10/18	2.8	21.21	0	0.00	21.20	2.8	12,427	0.02%
2019/10/17	1	21.20	7	21.28	21.30	-6	12,495	-0.05%
2019/10/16	4	21.20	30.9	21.21	21.25	-26.9	12,497	-0.22%
2019/10/15	1	21.15	8.9	21.18	21.20	-7.9	12,529	-0.06%
2019/10/14	7	21.15	6.1	21.18	21.20	0.9	12,570	0.01%
2019/10/09	17	21.01	5.2	21.03	21.10	11.8	12,596	0.09%
2019/10/08	4	21.09	14.4	21.10	21.20	-10.4	12,633	-0.08%
2019/10/07	11	21.05	0	0.00	21.10	11	12,751	0.09%
2019/10/04	6	21.04	0.3	21.15	21.10	5.7	12,932	0.04%
2019/10/03	54.2	21.06	6.8	21.14	21.05	47.4	12,971	0.37%
2019/10/02	21	21.20	9	21.35	21.20	12	12,951	0.09%
2019/10/01	3.5	21.23	132	21.25	21.30	-128.5	12,897	-1.00%	大賣/鉅額交易
2019/09/27	50.4	21.02	5	21.05	20.95	45.4	12,776	0.36%
2019/09/26	12.4	21.08	2	21.10	21.15	10.4	12,765	0.08%
2019/09/25	15.3	21.12	15.5	21.12	21.15	-0.2	12,843	0.00%
2019/09/24	19	21.20	4	21.21	21.20	15	12,877	0.12%
2019/09/23	5.7	21.23	36	21.21	21.25	-30.3	12,895	-0.24%
2019/09/20	20	21.15	7.4	21.26	21.25	12.6	12,970	0.10%
2019/09/19	45	21.18	27.1	21.15	21.20	17.9	12,766	0.14%
2019/09/18	45.6	21.21	232.9	21.25	21.20	-187.3	12,728	-1.47%	大賣/鉅額交易
2019/09/17	17.5	21.02	94.1	20.97	21.10	-76.6	12,648	-0.61%
2019/09/16	13.4	20.93	51.7	20.93	20.95	-38.3	12,747	-0.30%
2019/09/12	34	20.95	27.3	20.96	20.95	6.7	12,772	0.05%
2019/09/11	27	20.86	13	20.85	20.95	14	12,872	0.11%
2019/09/10	10	20.68	88.4	20.70	20.85	-78.4	12,801	-0.61%
2019/09/09	39	20.44	11	20.47	20.50	28	12,754	0.22%
2019/09/06	20	20.21	28.5	20.23	20.30	-8.5	12,782	-0.07%
2019/09/05	56	20.14	12	20.14	20.15	44	12,841	0.34%
2019/09/04	27	19.91	8	20.01	20.00	19	13,162	0.14%
2019/09/03	34	19.93	0.3	20.00	19.90	33.7	13,435	0.25%
2019/09/02	9	19.96	25	19.98	20.00	-16	13,540	-0.12%
2019/08/30	11	19.76	13.1	19.89	19.95	-2.1	13,619	-0.02%
2019/08/29	41	19.63	3	19.70	19.70	38	13,587	0.28%
2019/08/28	13	19.66	1.9	19.72	19.65	11.1	13,623	0.08%
2019/08/27	26.5	19.68	3	19.78	19.75	23.5	13,695	0.17%
2019/08/26	44	19.68	44	19.70	19.65	0	13,660	0.00%
2019/08/23	5	19.88	1.1	19.90	19.90	3.9	13,694	0.03%
2019/08/22	2.5	19.89	35	19.86	19.90	-32.5	13,762	-0.24%
2019/08/21	51	19.84	0	0.00	19.85	51	14,122	0.36%
2019/08/20	29	19.91	0	0.00	19.95	29	14,070	0.21%
2019/08/19	51	19.93	1	19.95	19.95	50	14,005	0.36%
2019/08/16	114.9	19.68	31.6	19.77	19.85	83.3	13,875	0.60%	大買/
2019/08/15	146.9	19.62	13	19.64	19.65	133.8	13,621	0.98%	大買/鉅額交易
2019/08/14	62.4	21.42	139	21.40	21.50	-76.6	13,136	-0.58%	大賣/
2019/08/13	60.6	21.30	17	21.30	21.20	43.6	12,625	0.35%
2019/08/12	98	21.39	26	21.45	21.40	72	12,379	0.58%
2019/08/08	98	21.28	0	0.00	21.35	98	12,229	0.80%
2019/08/07	38.4	21.26	1	21.25	21.25	37.4	12,227	0.31%
2019/08/06	42	21.07	15	21.07	21.20	27	12,198	0.22%
2019/08/05	101.1	21.31	11.2	21.35	21.30	89.9	12,044	0.75%	大買/
2019/08/02	46	21.33	61.1	21.34	21.35	-15.1	11,943	-0.13%
2019/08/01	101	21.77	5.9	21.75	21.60	95.1	11,832	0.80%	大買/
2019/07/31	24	21.80	12.4	21.84	21.95	11.6	11,746	0.10%
2019/07/30	6	21.88	52	21.90	21.85	-46	11,457	-0.40%
2019/07/29	24.9	21.70	1	21.75	21.70	23.9	11,429	0.21%
2019/07/26	4	21.69	16.9	21.70	21.70	-12.9	11,397	-0.11%
2019/07/25	40	21.65	37.1	21.71	21.70	2.9	11,489	0.03%
2019/07/24	53	21.42	2	21.45	21.45	51	11,645	0.44%
2019/07/23	12.2	21.40	2	21.45	21.40	10.2	11,654	0.09%
2019/07/22	0	0.00	14	21.44	21.40	-14	11,606	-0.12%
2019/07/19	3	21.32	18	21.35	21.35	-15	11,637	-0.13%
2019/07/18	55	21.25	5	21.29	21.30	50	11,666	0.43%
2019/07/17	3	21.15	13	21.27	21.30	-10	11,652	-0.09%
2019/07/16	6	21.12	0	0.00	21.20	6	11,570	0.05%
2019/07/15	18	21.15	50	21.15	21.20	-32	11,519	-0.28%
2019/07/12	4	21.24	7	21.26	21.20	-3	11,468	-0.03%
2019/07/11	25	21.19	58	21.13	21.20	-33	11,363	-0.29%
2019/07/10	6	20.91	7	20.96	21.00	-1	11,190	-0.01%
2019/07/09	16	20.81	0	0.00	20.85	16	11,054	0.14%
2019/07/08	20.1	20.83	0	0.00	20.90	20.1	11,069	0.18%
2019/07/05	19	20.86	0.2	21.00	20.90	18.8	11,100	0.17%
2019/07/04	6	20.78	105	20.76	20.90	-99	11,132	-0.89%	大賣/
2019/07/03	20	20.66	4.1	20.73	20.80	15.9	11,133	0.14%
2019/07/02	74.1	20.75	11.1	20.75	20.80	63	11,116	0.57%
2019/07/01	112	20.89	48	20.81	20.75	64	11,019	0.58%	大買/
2019/06/28	64	20.86	0	0.00	20.85	64	10,919	0.59%
2019/06/27	2.6	20.89	18.7	20.97	21.00	-16.1	10,963	-0.15%
2019/06/26	124.2	20.90	5	20.85	20.80	119.2	10,968	1.09%	大買/鉅額交易
2019/06/25	40	20.86	0.8	20.95	20.95	39.2	10,949	0.36%
2019/06/24	11	20.95	14	20.80	20.95	-3	10,948	-0.03%
2019/06/21	34	20.83	0	0.00	20.75	34	10,882	0.31%
2019/06/20	28.1	20.85	1	21.15	20.90	27.1	10,707	0.25%
2019/06/19	13	20.80	42	20.87	21.00	-29	10,603	-0.27%
2019/06/18	17	20.60	9	20.59	20.65	8	10,345	0.08%
2019/06/17	13	20.59	25	20.60	20.65	-12	10,326	-0.12%
2019/06/14	0.6	20.50	2.2	20.52	20.50	-1.7	10,293	-0.02%
2019/06/13	29	20.36	4	20.50	20.45	25	10,214	0.24%
2019/06/12	139	20.45	12	20.41	20.45	127	10,194	1.25%	大買/鉅額交易
2019/06/11	168	21.05	72.7	21.01	20.80	95.3	9,793	0.97%	大買/
2019/06/10	29	21.40	89.1	21.41	21.40	-60.1	9,409	-0.64%
2019/06/06	50	21.20	22	21.12	21.30	28	9,389	0.30%
2019/06/05	12.1	20.95	13.2	21.04	21.10	-1.1	9,333	-0.01%
2019/06/04	2.4	20.98	7	20.99	21.00	-4.6	9,266	-0.05%
2019/06/03	47	20.86	23.5	20.91	21.00	23.5	9,202	0.26%
2019/05/31	87	20.82	50	20.86	20.95	37	9,113	0.41%
2019/05/30	20	20.65	42.1	20.61	20.75	-22.1	8,921	-0.25%
2019/05/29	42.4	20.42	14	20.47	20.50	28.4	8,907	0.32%
2019/05/28	435	20.30	34	20.43	20.55	401	8,985	4.46%	大買/鉅額交易
2019/05/27	21.3	20.35	15	20.40	20.40	6.3	8,657	0.07%
2019/05/24	0.2	20.30	19.5	20.31	20.30	-19.3	8,653	-0.22%
2019/05/23	30.2	20.23	17	20.20	20.25	13.2	8,681	0.15%
2019/05/22	48.3	20.30	0	0.00	20.30	48.3	8,674	0.56%
2019/05/21	6.1	20.38	18.1	20.37	20.40	-11.9	8,763	-0.14%
2019/05/20	49	20.05	32.2	20.09	20.05	16.8	8,592	0.20%
2019/05/17	40.5	19.96	25.7	20.00	19.90	14.7	8,520	0.17%
2019/05/16	21.2	19.95	1.2	19.99	19.90	20	8,501	0.24%
2019/05/15	1	20.05	7	20.04	20.00	-6	8,434	-0.07%
2019/05/14	21	19.92	28.1	19.98	19.95	-7.1	8,454	-0.08%
2019/05/13	0.5	20.05	12	20.09	20.05	-11.5	8,375	-0.14%
2019/05/10	2.1	20.10	154.1	20.15	20.10	-152	8,407	-1.81%	大賣/鉅額交易
2019/05/09	46	20.03	8	20.02	20.05	38	8,385	0.45%
2019/05/08	0	0.00	4.1	20.18	20.20	-4.1	8,300	-0.05%
2019/05/07	5	20.10	11.5	20.06	20.10	-6.5	8,221	-0.08%
2019/05/06	69.2	19.99	7	20.00	20.00	62.2	8,299	0.75%
2019/05/03	60.5	20.17	15.3	20.17	20.20	45.2	8,142	0.56%
2019/05/02	30	20.26	25.2	20.25	20.25	4.8	8,057	0.06%
2019/04/30	139.2	20.15	11	20.15	20.20	128.2	7,910	1.62%	大買/鉅額交易
2019/04/29	0	0.00	54	19.80	19.90	-54	7,609	-0.71%
2019/04/26	46.6	19.66	0	0.00	19.70	46.6	7,604	0.61%
2019/04/25	6.1	19.60	4	19.60	19.70	2.1	7,579	0.03%
2019/04/24	21.6	19.59	11	19.51	19.60	10.6	7,527	0.14%
2019/04/23	0.1	19.40	16	19.37	19.40	-15.9	7,526	-0.21%
2019/04/22	56.3	19.31	8	19.35	19.35	48.3	7,517	0.64%
2019/04/19	1	19.20	8.3	19.24	19.30	-7.3	7,575	-0.10%
2019/04/18	13.1	19.14	14	19.16	19.20	-0.9	7,597	-0.01%
2019/04/17	8	19.21	0	0.00	19.25	8	7,701	0.10%
2019/04/16	7	19.20	0	0.00	19.20	7	7,712	0.09%
2019/04/15	198	19.25	3.2	19.30	19.30	194.8	7,796	2.50%	大買/鉅額交易
2019/04/12	23.1	19.13	11	19.21	19.25	12.1	7,775	0.16%
2019/04/11	188.9	19.16	0.1	19.20	19.20	188.8	7,745	2.44%	大買/鉅額交易
2019/04/10	11	19.21	3	19.30	19.30	8	7,714	0.10%
2019/04/09	5.1	19.20	0	0.00	19.25	5.1	7,695	0.07%
2019/04/08	5.2	19.20	18	19.23	19.25	-12.8	7,734	-0.17%
2019/04/03	61	19.18	7.2	19.20	19.20	53.8	7,702	0.70%
2019/04/02	5	19.27	2.1	19.25	19.25	2.9	7,731	0.04%
2019/04/01	15.1	19.26	18	19.30	19.25	-2.9	7,772	-0.04%
2019/03/29	3.1	19.25	13	19.19	19.40	-9.9	7,667	-0.13%
2019/03/28	24.1	19.06	1	19.05	19.05	23.1	7,613	0.30%
2019/03/27	36.2	19.16	33	19.15	19.15	3.2	7,663	0.04%
2019/03/26	33	19.15	26.2	19.15	19.20	6.8	7,785	0.09%
2019/03/25	18	19.07	55.6	19.10	19.15	-37.6	7,900	-0.48%
2019/03/22	30	19.26	1.2	19.29	19.25	28.8	7,883	0.37%
2019/03/21	7	19.27	7.6	19.27	19.35	-0.6	7,913	-0.01%
2019/03/20	23.5	19.24	7	19.26	19.30	16.5	7,963	0.21%
2019/03/19	8	19.20	53	19.14	19.20	-45	7,904	-0.57%
2019/03/18	2.5	19.08	29	19.08	19.10	-26.5	7,873	-0.34%
2019/03/15	6.5	19.00	2.3	19.00	19.00	4.2	7,920	0.05%
2019/03/14	3	18.93	9	18.99	18.95	-6	7,832	-0.08%
2019/03/13	10	18.88	15.7	18.95	18.95	-5.7	7,925	-0.07%
2019/03/12	1.2	18.90	32	18.90	18.90	-30.8	7,962	-0.39%
2019/03/11	16	18.79	3.2	18.85	18.75	12.8	7,961	0.16%
2019/03/08	18	18.69	0	0.00	18.75	18	7,958	0.23%
2019/03/07	4	18.80	6	19.00	18.80	-2	8,163	-0.02%
2019/03/06	5	18.80	6.2	18.80	18.90	-1.2	8,165	-0.01%
2019/03/05	30	18.80	1.2	18.76	18.85	28.8	8,175	0.35%
2019/03/04	15	18.81	2	18.95	18.85	13	8,200	0.16%
2019/02/27	7.5	18.86	34	18.87	18.90	-26.5	8,112	-0.33%
2019/02/26	4.4	18.70	28.1	18.70	18.70	-23.7	7,957	-0.30%
2019/02/25	0.5	18.70	0.1	18.70	18.70	0.4	7,871	0.01%
2019/02/22	2.7	18.59	20.1	18.61	18.65	-17.4	7,863	-0.22%
2019/02/21	0.2	18.60	12	18.60	18.60	-11.8	7,828	-0.15%
2019/02/20	1.1	18.50	6.9	18.54	18.55	-5.8	7,842	-0.07%
2019/02/19	5	18.45	6	18.49	18.45	-1	7,774	-0.01%
2019/02/18	1	18.35	120.1	18.45	18.45	-119.1	7,771	-1.53%	大賣/鉅額交易
2019/02/15	31	18.35	10	18.35	18.30	21	7,738	0.27%
2019/02/14	5	18.35	2	18.40	18.40	3	7,675	0.04%
2019/02/13	53	18.44	11.2	18.49	18.40	41.8	7,614	0.55%
2019/02/12	31.3	18.50	5.4	18.52	18.50	25.9	7,519	0.34%
2019/02/11	54.1	18.50	52	18.50	18.45	2.1	7,493	0.03%
2019/01/30	0	0.00	24	18.45	18.45	-24	7,463	-0.32%
2019/01/29	39	18.34	30.1	18.38	18.40	8.9	7,361	0.12%
2019/01/28	13	18.40	5	18.45	18.45	8	7,326	0.11%
2019/01/25	4.3	18.45	5	18.43	18.45	-0.7	7,334	-0.01%
2019/01/23	0	0.00	6	18.20	18.25	-6	7,352	-0.08%
2019/01/22	18	18.18	2	18.15	18.20	16	7,402	0.22%
2019/01/21	21	18.27	1	18.30	18.20	20	7,363	0.27%
2019/01/18	0	0.00	72	18.15	18.25	-72	7,347	-0.98%
2019/01/17	15.2	18.02	1	18.05	18.05	14.2	7,364	0.19%
2019/01/16	15.8	17.98	49.5	18.05	17.95	-33.7	7,476	-0.45%
2019/01/15	46	18.00	8	18.03	18.10	38	7,486	0.51%
2019/01/14	6.3	17.86	2	17.95	18.00	4.3	7,440	0.06%
2019/01/11	3	17.85	315	18.00	18.00	-312	7,627	-4.09%	大賣/鉅額交易
2019/01/10	0	0.00	7	17.94	17.95	-7	7,570	-0.09%
2019/01/09	2.2	17.95	29	17.86	17.95	-26.8	7,629	-0.35%
2019/01/08	3	17.63	0	0.00	17.70	3	7,618	0.04%
2019/01/07	0	0.00	16	17.67	17.80	-16	7,729	-0.21%
2019/01/04	8	17.42	2	17.50	17.40	6	7,848	0.08%
2019/01/03	1	17.40	29	17.47	17.50	-28	8,406	-0.33%
2019/01/02	13	17.41	7	17.55	17.40	6	8,432	0.07%
2018/12/28	0	0.00	14.2	17.45	17.50	-14.2	8,453	-0.17%
2018/12/27	0.1	17.40	1.7	17.37	17.40	-1.6	8,629	-0.02%
2018/12/26	9.1	17.30	0	0.00	17.30	9.1	8,684	0.11%
2018/12/25	18	17.35	0	17.45	17.35	18	8,679	0.21%
2018/12/24	13	17.39	10.1	17.55	17.55	2.9	8,713	0.03%
2018/12/22	26.3	17.38	0	0.00	17.45	26.3	8,691	0.30%
2018/12/21	49	17.45	5.2	17.49	17.40	43.8	8,760	0.50%
2018/12/20	13	17.47	8	17.55	17.55	5	8,755	0.06%
2018/12/19	21	17.43	46	17.56	17.60	-25	8,709	-0.29%
2018/12/18	38	17.43	0	0.00	17.45	38	8,639	0.44%
2018/12/17	6	17.52	4	17.55	17.55	2	8,761	0.02%
2018/12/14	50.4	17.51	4.8	17.60	17.55	45.6	8,798	0.52%
2018/12/13	42.4	17.56	0.1	17.60	17.60	42.3	8,807	0.48%
2018/12/12	33.1	17.55	1.2	17.61	17.60	31.9	8,817	0.36%
2018/12/11	4	17.54	90	17.58	17.60	-86	8,802	-0.98%
2018/12/10	78.1	17.55	25	17.55	17.60	53.1	8,851	0.60%
2018/12/07	3	17.65	10	17.70	17.70	-7	8,813	-0.08%
2018/12/06	3	17.63	1	17.60	17.70	2	8,826	0.02%
2018/12/05	3	17.70	9	17.76	17.75	-6	8,714	-0.07%
2018/12/04	0	0.00	10.2	17.79	17.85	-10.2	8,735	-0.12%
2018/12/03	1	17.75	3	17.70	17.75	-2	8,694	-0.02%
2018/11/30	11	17.59	0	0.00	17.55	11	8,695	0.13%
2018/11/29	272	17.65	0.4	17.70	17.65	271.6	8,555	3.17%	大買/鉅額交易
2018/11/28	13	17.65	1	17.60	17.70	12	8,504	0.14%
2018/11/27	17.5	17.60	4	17.65	17.65	13.5	8,453	0.16%
2018/11/26	40	17.75	41.1	17.75	17.70	-1.1	8,501	-0.01%
2018/11/23	1	17.60	6	17.61	17.60	-5	8,495	-0.06%
2018/11/22	5	17.61	0	0.00	17.65	5	8,528	0.06%
2018/11/21	2	17.60	0.2	17.75	17.65	1.8	8,561	0.02%
2018/11/20	4	17.70	10.1	17.65	17.70	-6.1	8,561	-0.07%
2018/11/19	10	17.85	0	17.85	17.80	10	8,565	0.12%
2018/11/16	3	17.70	0.2	17.80	17.80	2.8	8,575	0.03%
2018/11/14	20.2	17.60	23	17.65	17.70	-2.8	8,715	-0.03%
2018/11/13	3	17.48	3.6	17.64	17.60	-0.6	8,848	-0.01%
2018/11/12	2.3	17.58	0.1	17.75	17.70	2.2	8,931	0.02%
2018/11/09	19	17.61	12.1	17.62	17.70	6.9	9,383	0.07%
2018/11/08	2	17.65	10	17.70	17.70	-8	9,848	-0.08%
2018/11/07	1	17.60	13	17.60	17.65	-12	9,919	-0.12%
2018/11/06	10.3	17.50	35.7	17.55	17.55	-25.4	10,113	-0.25%
2018/11/05	3	17.45	55.4	17.44	17.55	-52.4	10,444	-0.50%
2018/11/02	30	17.40	7	17.46	17.50	23	10,551	0.22%
2018/11/01	37.3	17.31	0.3	17.45	17.40	37	10,719	0.35%
2018/10/31	7.1	17.39	2.2	17.43	17.45	4.9	10,817	0.05%
2018/10/30	5	17.25	10	17.30	17.35	-5	10,711	-0.05%
2018/10/29	27	17.10	0	0.00	17.15	27	10,732	0.25%
2018/10/26	8	17.15	26	17.25	17.25	-18	10,803	-0.17%
2018/10/25	15	17.05	4	17.08	17.25	11	10,853	0.10%
2018/10/24	4	17.18	3	17.40	17.30	1	11,042	0.01%
2018/10/23	39	17.35	2	17.40	17.30	37	11,101	0.33%
2018/10/22	9	17.43	0	0.00	17.50	9	11,146	0.08%
2018/10/19	2	17.40	16	17.51	17.55	-14	11,180	-0.13%
2018/10/18	4	17.43	62.1	17.40	17.50	-58.1	11,035	-0.53%
2018/10/17	27	17.50	81	17.41	17.50	-54	11,046	-0.49%
2018/10/16	10	17.39	751.2	17.50	17.50	-741.2	10,974	-6.75%	大賣/鉅額交易
2018/10/15	19.3	17.52	20	17.55	17.45	-0.7	10,855	-0.01%
2018/10/12	4	17.39	258	17.55	17.75	-254	10,710	-2.37%	大賣/鉅額交易
2018/10/11	133.2	17.61	1	17.65	17.50	132.2	10,559	1.25%	大買/鉅額交易
2018/10/09	1	18.10	4.1	18.08	18.10	-3.1	9,993	-0.03%
2018/10/08	5	17.95	2	18.08	18.05	3	9,952	0.03%
2018/10/05	28	18.02	3	18.00	18.00	25	9,914	0.25%
2018/10/04	25.2	18.24	3	18.25	18.15	22.2	9,755	0.23%
2018/10/03	1	18.35	18.3	18.35	18.40	-17.3	9,623	-0.18%
2018/10/02	14	18.38	6	18.35	18.35	8	9,619	0.08%
2018/10/01	1.2	18.51	5	18.52	18.55	-3.8	9,520	-0.04%
2018/09/28	25	18.45	1.1	18.50	18.50	23.9	9,562	0.25%
2018/09/27	11	18.48	242	18.40	18.50	-231	9,516	-2.43%	大賣/鉅額交易
2018/09/26	16.4	18.36	12.2	18.44	18.45	4.2	9,434	0.04%
2018/09/25	52	18.43	3	18.43	18.45	49	9,466	0.52%
2018/09/21	41.6	18.40	68	18.47	18.50	-26.5	9,403	-0.28%
2018/09/20	53	18.23	12	18.28	18.30	41	9,211	0.45%
2018/09/19	83	18.14	98.2	18.08	18.15	-15.2	9,210	-0.16%
2018/09/18	34	18.00	12.8	18.01	18.05	21.2	9,231	0.23%
2018/09/17	3.8	17.97	28.5	17.97	17.95	-24.8	9,237	-0.27%
2018/09/14	3	17.97	1.2	17.96	18.00	1.8	9,266	0.02%
2018/09/13	1	17.95	5	18.00	18.00	-4	9,298	-0.04%
2018/09/12	3	17.80	32	17.86	17.95	-29	9,314	-0.31%
2018/09/11	3	17.77	3	17.80	17.85	0	9,380	0.00%
2018/09/10	13	17.75	5	17.80	17.85	8	9,572	0.08%
2018/09/07	11	17.75	6	17.82	17.85	5	9,789	0.05%
2018/09/06	10	17.76	1	17.80	17.75	9	9,844	0.09%
2018/09/05	44	17.86	2.1	17.85	17.80	41.9	9,826	0.43%
2018/09/04	2	17.90	0	0.00	18.00	2	9,801	0.02%
2018/09/03	3.7	17.93	32	17.93	17.95	-28.3	9,912	-0.29%
2018/08/31	7	17.96	106	18.00	18.00	-99	9,980	-0.99%	大賣/
2018/08/30	11.2	17.90	5.4	17.95	17.95	5.7	10,074	0.06%
2018/08/29	4	17.96	26	17.99	18.00	-22	10,095	-0.22%
2018/08/28	0	0.00	11	17.85	17.90	-11	10,117	-0.11%
2018/08/27	32	17.81	2	17.80	17.80	30	10,144	0.30%
2018/08/24	6	17.82	4	17.85	17.85	2	10,181	0.02%
2018/08/23	25	17.95	32	17.90	17.95	-7	10,610	-0.07%
2018/08/22	3	17.95	11	17.92	18.00	-8	10,759	-0.07%
2018/08/21	57	17.85	17	17.90	17.90	40	10,681	0.37%
2018/08/20	18	17.75	12	17.75	17.75	6	10,650	0.06%
2018/08/17	30.4	17.56	41	17.60	17.55	-10.6	10,577	-0.10%
2018/08/16	106.1	17.36	30	17.44	17.45	76.1	10,537	0.72%	大買/
2018/08/15	64.7	18.60	41	18.64	18.65	23.7	10,139	0.23%
2018/08/14	8	18.61	11	18.65	18.70	-3	9,689	-0.03%
2018/08/13	121	18.60	23.4	18.73	18.55	97.6	9,543	1.02%	大買/
2018/08/10	7	18.71	27.1	18.71	18.75	-20.1	9,299	-0.22%
2018/08/09	6	18.46	17	18.43	18.50	-11	9,002	-0.12%
2018/08/08	11	18.35	5	18.35	18.40	6	8,856	0.07%
2018/08/07	31.2	18.25	2	18.25	18.25	29.2	8,738	0.33%
2018/08/06	21	18.25	13	18.25	18.25	8	8,609	0.09%
2018/08/03	8.2	18.22	0	0.00	18.25	8.2	8,547	0.10%
2018/08/02	65	18.23	0.2	18.25	18.25	64.8	8,494	0.76%
2018/08/01	10	18.29	2.2	18.30	18.35	7.8	8,438	0.09%
2018/07/31	5	18.20	18	18.31	18.35	-13	8,385	-0.16%
2018/07/30	15	18.06	41.2	18.07	18.10	-26.2	8,112	-0.32%
2018/07/27	5.2	17.94	5.3	17.92	18.00	-0.1	7,968	0.00%
2018/07/26	2	17.90	24.3	17.99	18.00	-22.3	7,897	-0.28%
2018/07/25	31	17.90	6	17.94	17.90	25	7,903	0.32%
2018/07/24	20	17.90	24	17.93	17.95	-4	7,899	-0.05%
2018/07/23	10	17.90	81	17.91	17.95	-71	7,938	-0.89%
2018/07/20	11	17.81	4	17.80	17.90	7	7,961	0.09%
2018/07/19	20	17.77	10.5	17.85	17.85	9.5	7,993	0.12%
2018/07/18	50	17.75	0	0.00	17.80	50	8,029	0.62%
2018/07/17	5	17.75	0	17.80	17.80	5	8,014	0.06%
2018/07/16	9	17.77	1	17.75	17.70	8	8,056	0.10%
2018/07/13	10	17.75	0.1	17.80	17.80	10	8,103	0.12%
2018/07/12	0	0.00	11	17.75	17.75	-11	8,122	-0.14%
2018/07/11	0	0.00	0.1	17.70	17.60	-0.1	8,165	0.00%
2018/07/10	6	17.65	5.9	17.73	17.70	0.1	8,159	0.00%
2018/07/09	0	0.00	11.1	17.65	17.60	-11.1	8,174	-0.14%
2018/07/06	43	17.51	2	17.55	17.55	41	8,193	0.50%
2018/07/05	14	17.56	8	17.64	17.60	6	8,171	0.07%
2018/07/04	0	0.00	12	17.51	17.60	-12	8,233	-0.15%
2018/07/03	83	17.54	1	17.60	17.50	82	8,303	0.99%
2018/07/02	37	17.64	5	17.70	17.60	32	8,247	0.39%
2018/06/29	1	17.65	3	17.70	17.75	-2	8,203	-0.02%
2018/06/28	17.5	17.49	0	0.00	17.50	17.5	8,117	0.21%
2018/06/27	17	17.53	0	0.00	17.50	17	8,061	0.21%
2018/06/26	6	17.55	1	17.55	17.55	5	7,998	0.06%
2018/06/25	2	17.63	1	17.70	17.60	1	7,908	0.01%
2018/06/22	25	17.56	0	0.00	17.55	25	7,893	0.32%
2018/06/21	9.1	17.63	1	17.70	17.60	8.1	7,786	0.10%
2018/06/20	6	17.64	12.6	17.61	17.65	-6.6	7,829	-0.08%
2018/06/19	14	17.63	0	0.00	17.60	14	7,755	0.18%
2018/06/15	36	17.79	0	0.00	17.85	36	7,568	0.48%
2018/06/14	107	17.86	0	0.00	17.80	107	7,344	1.46%	大買/鉅額交易
2018/06/13	86	17.95	1.4	17.96	18.05	84.6	7,274	1.16%
2018/06/12	4	17.95	2.4	18.05	18.05	1.6	7,514	0.02%
2018/06/11	1	18.10	40.5	18.09	18.05	-39.5	7,448	-0.53%
2018/06/08	3	17.97	20.1	18.03	18.05	-17.1	7,394	-0.23%
2018/06/07	10	18.00	102	18.04	18.10	-92	7,460	-1.23%	大賣/
2018/06/06	98	17.95	46.1	17.90	17.95	51.9	7,347	0.71%
2018/06/05	48.1	17.85	4	17.91	17.95	44.1	7,344	0.60%
2018/06/04	105.5	17.80	0	0.00	17.80	105.5	7,283	1.45%	大買/鉅額交易
2018/06/01	1	17.75	259	17.71	17.80	-258	7,288	-3.54%	大賣/鉅額交易
2018/05/31	62	17.65	1	17.90	17.90	61	7,237	0.84%
2018/05/30	64.2	17.72	0	0.00	17.65	64.2	6,865	0.93%
2018/05/29	19	17.80	50	17.85	17.90	-31	6,737	-0.46%
2018/05/28	286	17.80	0	0.00	17.85	286	6,772	4.22%	大買/鉅額交易
2018/05/25	8	17.75	0	0.00	17.75	8	6,837	0.12%
2018/05/24	13	17.74	0	0.00	17.75	13	6,835	0.19%
2018/05/23	51.1	17.78	1	17.75	17.75	50.1	6,889	0.73%
2018/05/22	58	17.82	58.2	17.85	17.80	-0.2	6,857	0.00%
2018/05/21	24	17.85	1.8	17.87	17.90	22.2	6,942	0.32%
2018/05/18	15	17.84	4.8	17.87	17.80	10.2	7,018	0.15%
2018/05/17	25	17.92	1.1	17.90	17.90	23.9	7,132	0.33%
2018/05/16	57	17.90	1	17.95	17.90	56	7,183	0.78%
2018/05/15	1.6	17.95	43.4	17.95	18.00	-41.8	7,410	-0.56%
2018/05/14	9.1	17.89	1	17.85	17.90	8.1	7,812	0.10%
2018/05/11	5	17.85	3.2	17.85	17.85	1.8	8,016	0.02%
2018/05/10	20	17.78	7.4	17.76	17.80	12.6	8,184	0.15%
2018/05/09	6	17.77	1	17.75	17.75	5	8,278	0.06%
2018/05/08	12	17.75	4	17.80	17.80	8	8,549	0.09%
2018/05/07	20	17.76	1.3	17.80	17.75	18.7	8,590	0.22%
2018/05/04	17	17.80	0	0.00	17.80	17	8,630	0.20%
2018/05/03	12	17.90	3.8	17.94	17.90	8.2	8,633	0.09%
2018/05/02	10	18.00	86	18.00	18.00	-76	8,694	-0.87%
2018/04/30	19	17.86	72.1	17.90	17.95	-53.1	8,689	-0.61%
2018/04/27	1	17.75	1	17.85	17.85	0	8,665	0.00%
2018/04/26	1	17.80	6.1	17.78	17.85	-5.1	8,693	-0.06%
2018/04/25	26	17.68	62.8	17.72	17.80	-36.8	8,686	-0.42%
2018/04/24	43	17.73	86	17.78	17.75	-43	8,746	-0.49%
2018/04/23	62	17.80	147	17.77	17.80	-85	8,847	-0.96%	大賣/
2018/04/20	27.1	17.71	21	17.80	17.75	6.1	8,867	0.07%
2018/04/19	8	17.81	6	17.83	17.85	2	8,890	0.02%
2018/04/18	3.1	17.67	8.5	17.75	17.75	-5.4	8,876	-0.06%
2018/04/17	38	17.64	36	17.71	17.75	2	8,923	0.02%
2018/04/16	21	17.71	15	17.75	17.75	6	8,924	0.07%
2018/04/13	0.2	17.80	7.5	17.81	17.80	-7.3	9,015	-0.08%
2018/04/12	20	17.71	76	17.80	17.80	-56	9,163	-0.61%
2018/04/11	33	17.73	15.2	17.75	17.75	17.9	9,331	0.19%
2018/04/10	1.5	17.73	64	17.72	17.80	-62.5	9,366	-0.67%
2018/04/09	6.1	17.64	78.7	17.65	17.65	-72.6	9,334	-0.78%
2018/04/03	16	17.50	16	17.50	17.50	0	9,303	0.00%
2018/04/02	29.1	17.55	13	17.58	17.55	16.1	9,337	0.17%
2018/03/31	16	17.55	0.1	17.60	17.60	15.9	9,408	0.17%
2018/03/30	26	17.50	4	17.50	17.60	22	9,444	0.23%
2018/03/29	24	17.54	0	0.00	17.50	24	9,405	0.26%
2018/03/28	32	17.53	51	17.55	17.55	-19	9,340	-0.20%
2018/03/27	11	17.58	6	17.50	17.60	5	9,378	0.05%
2018/03/26	33	17.35	30.1	17.45	17.45	2.9	9,332	0.03%
2018/03/23	40	17.41	52.5	17.44	17.45	-12.5	9,329	-0.13%
2018/03/22	8	17.62	17	17.65	17.60	-9	9,279	-0.10%
2018/03/21	19	17.55	1	17.55	17.60	18	9,264	0.19%
2018/03/20	33	17.48	17	17.60	17.55	16	9,377	0.17%
2018/03/19	34	17.55	1	17.55	17.60	33	9,332	0.35%
2018/03/16	1	17.45	72	17.58	17.60	-71	9,311	-0.76%
2018/03/15	2	17.43	2.1	17.43	17.40	-0.1	9,048	0.00%
2018/03/14	7	17.42	7.2	17.44	17.45	-0.2	9,037	0.00%
2018/03/13	62	17.39	28	17.43	17.45	34	9,082	0.37%
2018/03/12	1	17.35	68.5	17.34	17.35	-67.5	8,968	-0.75%
2018/03/09	55.1	17.20	0.1	17.25	17.25	55.1	8,979	0.61%
2018/03/08	1.3	17.15	5	17.15	17.15	-3.7	9,006	-0.04%
2018/03/07	45	17.12	84	17.10	17.10	-39	9,156	-0.43%
2018/03/06	2	17.05	11	17.10	17.10	-9	9,200	-0.10%
2018/03/05	1	17.00	3.2	17.05	16.95	-2.2	9,444	-0.02%
2018/03/02	57	17.04	0	17.10	17.00	57	9,392	0.61%
2018/03/01	22.5	17.15	1	17.10	17.10	21.5	9,351	0.23%
2018/02/27	1	17.20	20	17.24	17.20	-19	9,260	-0.21%
2018/02/26	51	17.17	4.1	17.17	17.15	47	9,153	0.51%
2018/02/23	15.5	16.97	6	17.03	17.05	9.5	9,122	0.10%
2018/02/22	13	16.90	31	16.95	16.95	-18	9,212	-0.20%
2018/02/21	16	16.86	7.2	16.91	16.95	8.8	9,319	0.09%
2018/02/12	9	16.77	3.4	16.78	16.75	5.6	9,226	0.06%
2018/02/09	63	16.59	5	16.64	16.65	58	9,147	0.63%
2018/02/08	4.2	16.82	1	16.80	16.80	3.2	9,019	0.03%
2018/02/07	9	16.83	9	16.90	16.90	0	8,990	0.00%
2018/02/06	77.6	16.73	27	16.78	16.60	50.6	8,789	0.58%
2018/02/05	41	17.11	3.2	17.15	17.10	37.8	8,392	0.45%
2018/02/02	2	17.25	3	17.30	17.40	-1	8,225	-0.01%
2018/02/01	2.1	17.33	13	17.32	17.40	-10.9	8,124	-0.13%
2018/01/31	22	17.20	1	17.20	17.40	21	8,104	0.26%
2018/01/30	13	17.32	4	17.39	17.30	9	7,826	0.11%
2018/01/29	0.1	17.35	1.1	17.40	17.40	-1	7,743	-0.01%
2018/01/26	10.5	17.35	15	17.35	17.35	-4.5	7,665	-0.06%
2018/01/25	10	17.35	10	17.39	17.40	0	7,627	0.00%
2018/01/24	10	17.21	9	17.25	17.25	1	7,529	0.01%
2018/01/23	1	17.30	12	17.40	17.40	-11	7,525	-0.15%
2018/01/22	45	17.34	23.6	17.35	17.40	21.4	7,520	0.28%
2018/01/19	16	17.42	4.2	17.42	17.45	11.8	7,476	0.16%
2018/01/18	90.2	17.49	20	17.55	17.50	70.2	7,445	0.94%
2018/01/17	5	17.45	3.9	17.44	17.50	1.1	7,373	0.01%
2018/01/16	0	0.00	49.4	17.36	17.40	-49.4	7,316	-0.68%
2018/01/15	1.3	17.26	1	17.35	17.35	0.3	7,314	0.00%
2018/01/12	2	17.20	1	17.25	17.30	1	7,354	0.01%
2018/01/11	3	17.20	105	17.15	17.25	-102	7,314	-1.39%	大賣/鉅額交易
2018/01/10	1	17.25	1.3	17.25	17.30	-0.3	7,440	0.00%
2018/01/09	28	17.22	36	17.24	17.30	-8	7,418	-0.11%
2018/01/08	4	17.24	207	17.25	17.30	-203	7,430	-2.73%	大賣/鉅額交易
2018/01/05	63	17.03	12	17.08	17.15	51	7,285	0.70%
2018/01/04	8	16.91	6.8	16.88	16.95	1.2	7,233	0.02%
2018/01/03	19	16.85	18	16.85	16.90	1	7,272	0.01%
2018/01/02	41.1	16.80	1	16.80	16.85	40.1	7,223	0.56%