華南金 (2880)-台新-台中券商分點個股進出

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

華南金

(2880)

可現股當沖

股價
25.50
漲跌
▼0.10
漲幅
-0.39%
成交量
10,027張
產業
上市金融類股
1568人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

華南金 (2880)籌碼相關－台新-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

台新-台中券商分點個股進出
台新-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	25.60	0	0.00	25.50	1	11,127	0.01%
2024/11/21	0.5	25.35	2	25.53	25.60	-1.5	11,055	-0.01%
2024/11/20	12.5	25.25	62	25.30	25.20	-49.5	10,876	-0.46%
2024/11/19	4.1	25.40	2	25.48	25.45	2.1	10,859	0.02%
2024/11/18	0.3	25.22	14.1	25.34	25.20	-13.8	10,863	-0.13%
2024/11/15	19.1	25.25	6.7	25.26	25.20	12.5	10,788	0.12%
2024/11/14	14	25.23	3	25.25	25.25	11	10,926	0.10%
2024/11/13	3	25.32	11	25.51	25.45	-8	10,982	-0.07%
2024/11/12	2.1	25.37	31	25.41	25.35	-28.9	11,299	-0.26%
2024/11/11	16	25.34	1.2	25.41	25.50	14.8	12,581	0.12%
2024/11/08	41	25.50	15	25.53	25.55	26	12,938	0.20%
2024/11/07	2	25.30	0	0.00	25.35	2	13,334	0.01%
2024/11/06	1	25.25	1	25.50	25.35	0	13,612	0.00%
2024/11/05	3.2	25.25	1	25.30	25.45	2.1	13,799	0.02%
2024/11/04	0	0.00	4	25.34	25.35	-4	14,146	-0.03%
2024/11/01	16	25.08	3.2	25.06	25.15	12.8	14,617	0.09%
2024/10/30	7.1	25.30	2	25.38	25.45	5.1	14,647	0.03%
2024/10/29	10.6	25.27	3	25.25	25.35	7.6	15,056	0.05%
2024/10/28	0.2	25.50	65.1	25.51	25.55	-64.8	15,063	-0.43%
2024/10/25	5	25.47	2	25.58	25.45	3	15,144	0.02%
2024/10/24	3	25.52	31.1	25.55	25.60	-28.1	15,362	-0.18%
2024/10/23	2	25.60	0	0.00	25.55	2	15,491	0.01%
2024/10/22	2	25.60	17.2	25.73	26.00	-15.2	15,529	-0.10%
2024/10/21	2	25.70	1.2	26.12	25.75	0.8	15,746	0.01%
2024/10/18	4	25.84	6.2	25.99	26.00	-2.2	16,069	-0.01%
2024/10/17	1	25.70	0	0.00	25.65	1	16,243	0.01%
2024/10/16	12.3	25.60	1	25.65	25.55	11.3	16,522	0.07%
2024/10/15	0	0.00	38.3	25.82	26.05	-38.3	16,678	-0.23%
2024/10/14	1	25.45	7.1	25.59	25.65	-6.1	16,540	-0.04%
2024/10/11	9.1	25.50	0	0.00	25.35	9.1	16,578	0.05%
2024/10/09	1	25.30	0	0.00	25.30	1	16,752	0.01%
2024/10/08	37.1	25.34	1	25.45	25.30	36.1	16,855	0.21%
2024/10/07	1	25.40	1	25.60	25.65	0	16,958	0.00%
2024/10/04	4	25.41	0	0.00	25.50	4	17,082	0.02%
2024/10/01	10	25.70	0	0.00	25.60	10	17,185	0.06%
2024/09/30	13	25.85	1	26.00	25.70	12	17,361	0.07%
2024/09/27	5.1	26.05	7.3	26.03	25.80	-2.2	17,480	-0.01%
2024/09/26	5.1	26.00	2.4	26.03	26.00	2.7	17,525	0.02%
2024/09/25	10.4	25.96	27	26.01	26.00	-16.6	17,465	-0.10%
2024/09/24	4.7	25.93	4	25.96	26.00	0.7	17,510	0.00%
2024/09/23	1	25.90	17.6	25.87	26.00	-16.6	17,670	-0.09%
2024/09/20	2.1	25.80	6.1	25.84	25.80	-4	17,811	-0.02%
2024/09/19	1.1	25.80	8	25.65	25.80	-7	18,026	-0.04%
2024/09/18	21	25.54	139.2	25.60	25.45	-118.2	18,578	-0.64%	大賣/鉅額交易
2024/09/16	5	25.47	0.7	25.60	25.50	4.3	19,152	0.02%
2024/09/13	1.9	25.50	2.4	25.51	25.55	-0.5	19,797	0.00%
2024/09/12	10	25.30	6.1	25.55	25.60	3.9	20,472	0.02%
2024/09/11	0.6	25.35	0	25.40	25.30	0.6	20,572	0.00%
2024/09/10	1.2	25.21	18.5	25.33	25.40	-17.4	20,775	-0.08%
2024/09/09	2.6	25.08	36	24.89	25.25	-33.4	20,905	-0.16%
2024/09/06	6	24.95	27.2	25.21	25.50	-21.2	20,891	-0.10%
2024/09/05	10.2	25.00	6	25.18	25.30	4.2	20,951	0.02%
2024/09/04	43.9	24.80	0.1	24.85	24.85	43.8	20,919	0.21%
2024/09/03	7	25.29	5.1	25.40	25.40	1.9	20,829	0.01%
2024/09/02	16.9	25.29	0.1	25.35	25.45	16.9	21,014	0.08%
2024/08/30	8.5	25.26	0.7	25.50	25.50	7.9	21,147	0.04%
2024/08/29	15.1	25.23	0	0.00	25.30	15.1	21,268	0.07%
2024/08/28	17.7	25.35	0	0.00	25.45	17.7	21,622	0.08%
2024/08/27	47.1	25.46	1	25.40	25.55	46.1	23,236	0.20%
2024/08/26	2.3	25.73	11.7	25.72	25.80	-9.4	23,398	-0.04%
2024/08/23	5.4	25.72	1.1	25.85	25.70	4.3	23,708	0.02%
2024/08/22	0.5	25.74	0	0.00	25.95	0.5	23,902	0.00%
2024/08/21	14.1	25.71	2	25.83	25.75	12.1	23,964	0.05%
2024/08/20	4.4	25.84	31.4	25.76	26.00	-27	23,946	-0.11%
2024/08/19	7.4	25.48	0	0.00	25.55	7.4	24,088	0.03%
2024/08/16	7.1	25.36	7.2	25.43	25.55	-0.1	24,269	0.00%
2024/08/15	7.9	25.23	16.2	25.22	25.10	-8.3	24,375	-0.03%
2024/08/14	16.2	25.09	11	25.21	25.30	5.2	24,601	0.02%
2024/08/13	239.8	25.08	8.2	24.96	25.05	231.6	24,344	0.95%	大買/鉅額交易
2024/08/12	24.4	27.43	10	27.52	27.45	14.4	23,266	0.06%
2024/08/09	0	0.00	12	27.53	27.30	-12	23,193	-0.05%
2024/08/08	13.6	26.75	46	27.00	26.80	-32.5	23,004	-0.14%
2024/08/07	11.1	27.02	1	27.00	27.10	10.1	23,048	0.04%
2024/08/06	3	26.63	23.4	26.94	27.00	-20.4	23,792	-0.09%
2024/08/05	31.8	26.59	9.4	26.64	26.40	22.4	23,717	0.09%
2024/08/02	5	27.88	12	28.13	28.15	-7	23,593	-0.03%
2024/08/01	4	28.46	26.4	28.29	28.40	-22.4	23,962	-0.09%
2024/07/31	3	27.40	16.4	27.63	27.75	-13.4	24,598	-0.05%
2024/07/30	4	27.60	2	27.40	27.40	2	24,753	0.01%
2024/07/29	0	27.55	12.3	27.72	27.75	-12.3	25,268	-0.05%
2024/07/26	3	27.30	5	27.47	27.30	-2	26,019	-0.01%
2024/07/23	11	27.45	6	27.62	27.75	5	26,305	0.02%
2024/07/22	5	27.02	20	27.08	27.25	-15	26,232	-0.06%
2024/07/19	2.2	27.11	43.2	27.18	27.40	-41	26,004	-0.16%
2024/07/18	1	27.40	48	27.55	27.60	-47	25,670	-0.18%
2024/07/17	0.1	27.35	12	27.31	27.25	-11.9	25,419	-0.05%
2024/07/16	40.2	27.55	2.2	27.50	27.45	38	25,245	0.15%
2024/07/15	11	27.50	2.6	27.60	27.65	8.4	25,237	0.03%
2024/07/12	1	27.45	5	27.54	27.50	-4	25,229	-0.02%
2024/07/11	4	27.66	18.1	27.60	27.50	-14.1	25,472	-0.06%
2024/07/10	5	27.35	2	27.35	27.15	3	25,561	0.01%
2024/07/09	1.1	27.35	36.4	27.16	27.20	-35.4	25,519	-0.14%
2024/07/08	2	27.05	31.6	27.43	27.50	-29.6	25,511	-0.12%
2024/07/05	2	27.15	17.2	27.25	27.05	-15.2	25,351	-0.06%
2024/07/04	1	27.05	31.3	27.03	27.10	-30.3	25,160	-0.12%
2024/07/03	0	26.50	125.7	26.80	26.90	-125.7	24,998	-0.50%	大賣/鉅額交易
2024/07/02	2	26.43	41.3	26.34	26.45	-39.3	24,809	-0.16%
2024/07/01	3	26.55	1	26.42	26.60	2	24,796	0.01%
2024/06/28	4	26.43	8	26.46	26.40	-4	24,717	-0.02%
2024/06/27	1	26.20	1	26.30	26.30	0	24,595	0.00%
2024/06/26	0	0.00	114	26.25	26.25	-114	24,667	-0.46%	大賣/鉅額交易
2024/06/25	8.9	26.52	70.2	26.66	26.35	-61.3	24,589	-0.25%
2024/06/24	3	26.68	87.2	26.64	26.65	-84.2	24,250	-0.35%
2024/06/21	101.1	26.45	42.1	26.48	26.45	59	23,725	0.25%	大買/
2024/06/20	2	26.13	27.5	26.28	26.35	-25.5	23,103	-0.11%
2024/06/19	7	26.10	19.5	26.21	26.30	-12.5	22,637	-0.06%
2024/06/18	0	0.00	62	25.86	26.00	-62	22,268	-0.28%
2024/06/17	1.1	25.55	12.2	25.61	25.65	-11.1	22,262	-0.05%
2024/06/14	2	25.40	5.1	25.41	25.55	-3.1	22,202	-0.01%
2024/06/13	0.1	25.10	14.4	25.36	25.25	-14.3	22,222	-0.06%
2024/06/12	3.1	25.15	30	25.22	25.05	-26.9	22,483	-0.12%
2024/06/11	10.4	25.23	24	25.21	25.10	-13.6	22,803	-0.06%
2024/06/07	10	25.24	19.3	25.21	25.20	-9.3	22,777	-0.04%
2024/06/06	1.2	24.94	2	25.05	24.85	-0.8	22,603	0.00%
2024/06/05	10.3	24.63	0.2	24.90	24.65	10.1	22,474	0.04%
2024/06/04	73.8	24.43	21	24.50	24.40	52.8	22,417	0.24%
2024/06/03	44.9	24.76	0	24.85	24.70	44.8	22,057	0.20%
2024/05/31	7	24.90	8.6	25.00	25.00	-1.6	21,585	-0.01%
2024/05/30	16	24.88	4	24.95	24.75	12	19,957	0.06%
2024/05/29	31	25.13	4	25.15	25.05	27	19,628	0.14%
2024/05/28	21.2	25.35	0	0.00	25.50	21.2	19,173	0.11%
2024/05/27	7.1	25.44	55.1	25.40	25.55	-48.1	19,159	-0.25%
2024/05/24	16.2	25.28	0	0.00	25.40	16.2	19,140	0.08%
2024/05/23	17.3	25.32	17.5	25.33	25.50	-0.2	19,071	0.00%
2024/05/22	9.2	25.57	6	25.50	25.60	3.2	18,774	0.02%
2024/05/21	22.8	25.46	23	25.47	25.55	-0.2	18,554	0.00%
2024/05/20	13.4	25.79	5.2	25.82	25.90	8.3	18,209	0.05%
2024/05/17	4.9	25.94	6.8	26.00	26.00	-1.9	17,797	-0.01%
2024/05/16	24.5	26.05	526.3	25.95	26.05	-501.9	17,493	-2.87%	大賣/鉅額交易
2024/05/15	30.6	26.06	32.3	26.07	26.05	-1.6	17,046	-0.01%
2024/05/14	6.3	26.01	19	26.04	26.10	-12.7	16,817	-0.08%
2024/05/13	10.8	26.05	21.5	26.02	26.20	-10.7	16,584	-0.06%
2024/05/10	14	26.03	392.3	26.05	26.25	-378.3	16,251	-2.33%	大賣/鉅額交易
2024/05/09	24.3	25.29	29	25.22	25.15	-4.7	15,318	-0.03%
2024/05/08	15.1	25.48	24.2	25.46	25.55	-9.1	15,029	-0.06%
2024/05/07	19.4	25.50	62.9	25.53	25.55	-43.5	14,703	-0.30%
2024/05/06	12.2	25.27	119.3	25.29	25.45	-107.1	14,087	-0.76%	大賣/鉅額交易
2024/05/03	31.3	24.24	310.7	24.35	24.25	-279.4	12,973	-2.15%	大賣/鉅額交易
2024/05/02	0.6	24.15	49.4	24.06	24.20	-48.8	12,645	-0.39%
2024/04/30	398	23.94	88	23.94	23.65	309.9	12,038	2.57%	大買/鉅額交易
2024/04/29	8	23.08	51.2	23.27	23.40	-43.2	11,047	-0.39%
2024/04/26	9.1	22.57	3	22.63	22.55	6.1	10,608	0.06%
2024/04/25	0	0.00	1	22.60	22.50	-1	10,607	-0.01%
2024/04/24	1.2	23.04	1	23.00	22.85	0.2	10,530	0.00%
2024/04/23	0	0.00	6.4	22.83	22.95	-6.4	10,765	-0.06%
2024/04/22	5	22.70	12	22.65	22.75	-7	10,871	-0.06%
2024/04/19	36.1	22.25	10	22.22	22.20	26.1	10,767	0.24%
2024/04/18	23.6	22.60	8	22.69	22.65	15.6	10,495	0.15%
2024/04/17	39.6	22.31	4	22.50	22.45	35.6	10,422	0.34%
2024/04/16	33.5	22.53	1	22.50	22.40	32.5	10,148	0.32%
2024/04/15	19.4	22.90	0	0.00	22.95	19.4	9,885	0.20%
2024/04/12	31.2	22.98	2.3	22.96	23.00	28.8	9,824	0.29%
2024/04/11	2	23.08	3	23.22	23.20	-1	9,588	-0.01%
2024/04/10	9	23.16	16.7	23.19	23.15	-7.7	9,512	-0.08%
2024/04/09	3.3	23.08	40.4	23.14	23.20	-37.1	9,512	-0.39%
2024/04/08	1	23.05	4.7	23.02	23.10	-3.7	9,446	-0.04%
2024/04/03	7.5	22.89	5	22.96	22.85	2.5	9,417	0.03%
2024/04/02	10.2	23.10	0	0.00	23.20	10.2	9,368	0.11%
2024/04/01	6	23.20	5	23.18	23.20	1	9,412	0.01%
2024/03/29	0.1	23.09	55.3	23.17	23.15	-55.2	9,418	-0.59%
2024/03/28	15.7	22.87	0	0.00	22.90	15.7	9,127	0.17%
2024/03/27	25	23.02	16.4	23.00	23.00	8.6	9,025	0.10%
2024/03/26	2.5	22.95	13	23.06	23.05	-10.5	9,034	-0.12%
2024/03/25	17.6	22.82	2.1	22.90	22.90	15.5	8,974	0.17%
2024/03/22	24	22.93	8.3	23.10	22.95	15.7	8,953	0.18%
2024/03/21	7	22.81	25.4	22.93	23.00	-18.4	8,805	-0.21%
2024/03/20	70.1	22.58	7	22.69	22.55	63.1	8,693	0.73%
2024/03/19	7	22.90	34.1	22.84	22.80	-27.1	8,611	-0.31%
2024/03/18	28	23.05	26.4	22.93	22.95	1.6	8,441	0.02%
2024/03/15	54.1	22.85	66	22.83	23.00	-11.9	8,256	-0.14%
2024/03/14	14	22.71	39.4	22.62	22.80	-25.4	7,861	-0.32%
2024/03/13	2.2	22.13	43	22.12	22.15	-40.8	7,452	-0.55%
2024/03/12	3	22.02	2	22.05	22.05	1	7,346	0.01%
2024/03/11	25.7	22.04	1.7	22.05	22.00	24	7,352	0.33%
2024/03/08	21	21.90	10.1	21.95	22.00	10.9	7,333	0.15%
2024/03/07	4.8	21.81	14.6	21.80	21.85	-9.9	7,168	-0.14%
2024/03/06	44	21.84	4.5	21.81	21.80	39.5	7,130	0.55%
2024/03/05	29	21.72	7.1	21.74	21.70	21.9	7,926	0.28%
2024/03/04	33.5	21.80	5	21.75	21.75	28.5	7,954	0.36%
2024/03/01	16.1	21.88	50.1	21.88	21.85	-34	8,074	-0.42%
2024/02/29	1	21.80	75.9	22.00	22.00	-74.9	8,180	-0.92%
2024/02/27	6.3	21.78	4.2	21.72	21.85	2.1	8,013	0.03%
2024/02/26	12.4	21.61	2	21.65	21.60	10.4	7,956	0.13%
2024/02/23	4.1	21.79	7	21.70	21.75	-2.9	7,966	-0.04%
2024/02/22	12	21.71	2.9	21.76	21.70	9.1	8,148	0.11%
2024/02/21	1.2	21.72	5	21.75	21.80	-3.8	8,156	-0.05%
2024/02/20	3.1	21.80	29	21.80	21.85	-25.9	8,256	-0.31%
2024/02/19	0.1	21.80	10	21.86	21.90	-10	8,389	-0.12%
2024/02/16	12	21.74	6.4	21.73	21.75	5.6	8,616	0.07%
2024/02/15	71.2	21.65	27.6	21.82	21.75	43.6	8,605	0.51%
2024/02/05	17.1	21.79	8	21.85	21.75	9.1	8,515	0.11%
2024/02/02	2.3	21.76	4.6	21.86	21.90	-2.2	8,448	-0.03%
2024/02/01	0	0.00	4	21.84	21.85	-4	8,461	-0.05%
2024/01/31	1.2	21.61	5	21.65	21.60	-3.9	8,431	-0.05%
2024/01/30	6.1	21.54	0	21.70	21.50	6.1	8,387	0.07%
2024/01/29	5.6	21.74	6	21.71	21.75	-0.4	8,452	-0.01%
2024/01/26	1.5	21.53	1	21.50	21.65	0.5	8,481	0.01%
2024/01/25	47	21.35	0	0.00	21.40	47	8,491	0.55%
2024/01/24	3	21.35	3	21.42	21.40	0	8,466	0.00%
2024/01/23	13	21.25	1	21.30	21.35	12	8,485	0.14%
2024/01/22	3.2	21.25	2.3	21.28	21.25	0.9	8,592	0.01%
2024/01/19	7	21.16	3.6	21.16	21.20	3.5	8,570	0.04%
2024/01/18	8.1	21.15	7	21.17	21.10	1.1	8,609	0.01%
2024/01/17	20.6	21.22	0	0.00	21.05	20.6	8,642	0.24%
2024/01/16	10.3	21.51	0.5	21.55	21.45	9.8	8,394	0.12%
2024/01/15	17.4	21.95	0	0.00	21.85	17.4	8,238	0.21%
2024/01/12	2	22.05	0.5	22.10	22.00	1.5	8,368	0.02%
2024/01/11	0	0.00	6	22.16	22.10	-6	8,423	-0.07%
2024/01/10	2	21.98	0	0.00	21.95	2	8,392	0.02%
2024/01/09	6	22.03	42.3	22.05	21.95	-36.3	8,369	-0.43%
2024/01/08	0.1	22.10	6.7	22.15	22.20	-6.5	8,386	-0.08%
2024/01/04	0	0.00	7.4	22.02	22.00	-7.4	8,524	-0.09%
2024/01/03	8	21.97	2.4	22.03	22.00	5.7	8,763	0.06%
2024/01/02	0.3	22.25	1.2	22.29	22.35	-1	8,734	-0.01%
2023/12/29	0	0.00	0.4	22.25	22.35	-0.4	8,785	0.00%
2023/12/28	1	22.30	17	22.31	22.40	-16	9,047	-0.18%
2023/12/27	0	0.00	13.3	22.22	22.25	-13.3	9,000	-0.15%
2023/12/26	0	0.00	20	22.09	22.20	-20	8,957	-0.22%
2023/12/25	0	0.00	13	21.94	21.95	-13	8,979	-0.15%
2023/12/22	3	21.85	4	21.90	21.90	-1	9,044	-0.01%
2023/12/21	80.4	21.90	10	21.80	21.85	70.4	9,195	0.77%
2023/12/20	7.5	22.02	1	22.10	21.90	6.5	9,149	0.07%
2023/12/19	12	22.18	22	22.18	22.20	-10	9,049	-0.11%
2023/12/18	0	22.30	9.2	22.28	22.35	-9.2	9,185	-0.10%
2023/12/15	13.4	22.40	9.5	22.34	22.25	3.9	9,172	0.04%
2023/12/14	0	0.00	41.8	22.35	22.40	-41.8	9,009	-0.46%
2023/12/13	0.7	22.15	0	0.00	22.20	0.7	8,829	0.01%
2023/12/12	2.2	22.20	1.7	22.15	22.20	0.4	8,996	0.00%
2023/12/11	0	0.00	9	22.14	22.20	-9	9,087	-0.10%
2023/12/08	13	22.08	1.2	22.04	22.10	11.8	9,091	0.13%
2023/12/07	3.2	21.97	2	22.00	22.00	1.2	9,126	0.01%
2023/12/06	7	22.09	26.2	22.08	22.15	-19.2	9,160	-0.21%
2023/12/05	7	21.85	16	21.94	22.00	-9	9,092	-0.10%
2023/12/04	4.9	21.97	10	22.00	21.90	-5.1	9,084	-0.06%
2023/12/01	25.3	22.00	10	21.90	21.95	15.3	9,145	0.17%
2023/11/30	2	22.15	9	22.20	22.25	-7	9,118	-0.08%
2023/11/29	1	22.05	7.1	22.11	22.05	-6.1	8,298	-0.07%
2023/11/28	0	0.00	62.3	22.02	22.10	-62.3	8,178	-0.76%
2023/11/27	8.3	21.79	4	21.85	21.85	4.3	8,488	0.05%
2023/11/24	1	21.75	3	21.80	21.90	-2	8,357	-0.02%
2023/11/23	0	21.70	8.1	21.72	21.80	-8.1	8,388	-0.10%
2023/11/22	7.1	21.69	3	21.68	21.80	4.1	8,363	0.05%
2023/11/21	0	0.00	23	21.77	21.85	-23	8,432	-0.27%
2023/11/20	5	21.47	8.3	21.52	21.60	-3.3	8,468	-0.04%
2023/11/17	0.5	21.60	9	21.63	21.60	-8.5	8,529	-0.10%
2023/11/16	2	21.38	4	21.46	21.50	-2	8,413	-0.02%
2023/11/15	4	21.30	9.1	21.21	21.45	-5.1	8,316	-0.06%
2023/11/14	1	20.90	1	20.95	21.00	0	8,166	0.00%
2023/11/13	1.5	20.95	8.7	20.92	20.95	-7.2	8,343	-0.09%
2023/11/10	0.1	20.90	2	20.80	20.90	-1.9	8,559	-0.02%
2023/11/09	3	20.77	3	20.75	20.75	0	8,701	0.00%
2023/11/08	9.1	20.89	1	20.80	20.85	8.1	8,821	0.09%
2023/11/07	0.1	20.90	12.2	20.86	20.90	-12.1	8,850	-0.14%
2023/11/06	4.6	20.97	2	21.00	20.95	2.6	8,959	0.03%
2023/11/03	0	0.00	3.7	20.79	20.85	-3.7	8,904	-0.04%
2023/11/02	1	20.60	1	20.60	20.60	0	8,963	0.00%
2023/11/01	12.4	20.30	0	0.00	20.40	12.4	8,986	0.14%
2023/10/31	6.9	20.34	0	0.00	20.30	6.9	9,086	0.08%
2023/10/30	2	20.38	1	20.35	20.30	1	9,213	0.01%
2023/10/27	0	0.00	0.1	20.45	20.45	-0.1	9,210	0.00%
2023/10/26	24.1	20.32	0	0.00	20.25	24.1	9,321	0.26%
2023/10/25	7.1	20.41	0	20.50	20.40	7	9,265	0.08%
2023/10/24	10	20.45	0	20.55	20.40	10	9,230	0.11%
2023/10/23	2.1	20.51	0	0.00	20.50	2.1	9,231	0.02%
2023/10/20	12.3	20.52	0	0.00	20.50	12.3	9,209	0.13%
2023/10/19	1.3	20.77	1	20.75	20.75	0.3	9,104	0.00%
2023/10/18	8.1	20.82	0	0.00	20.80	8.1	9,079	0.09%
2023/10/17	5.4	20.91	0.1	21.00	20.95	5.3	9,086	0.06%
2023/10/16	0	0.00	18	20.99	21.00	-18	9,076	-0.20%
2023/10/13	4.3	21.03	20	21.00	20.95	-15.7	9,080	-0.17%
2023/10/12	1.3	21.09	11	21.15	21.20	-9.7	9,112	-0.11%
2023/10/11	0	0.00	8.1	20.88	21.00	-8.1	9,086	-0.09%
2023/10/05	2.1	20.35	0	0.00	20.30	2.1	8,934	0.02%
2023/10/04	21.4	20.25	12	20.30	20.20	9.4	8,920	0.11%
2023/10/03	17.9	20.50	0	0.00	20.45	17.9	8,707	0.21%
2023/10/02	3.1	20.55	0	0.00	20.55	3.1	8,817	0.04%
2023/09/28	4.2	20.56	0	0.00	20.50	4.2	9,148	0.05%
2023/09/27	2.1	20.55	3	20.55	20.50	-1	9,172	-0.01%
2023/09/26	12.1	20.58	0	0.00	20.55	12.1	9,154	0.13%
2023/09/25	116.5	20.70	0	0.00	20.75	116.5	9,020	1.29%	大買/鉅額交易
2023/09/22	2.2	20.66	0	0.00	20.70	2.2	9,164	0.02%
2023/09/21	22.9	20.63	0.5	20.70	20.60	22.4	9,204	0.24%
2023/09/20	404.2	20.85	1.6	20.89	20.90	402.6	9,068	4.44%	大買/鉅額交易
2023/09/19	5.1	20.90	2.2	20.91	20.85	2.8	9,071	0.03%
2023/09/18	9.3	20.91	3.5	20.94	20.95	5.9	9,082	0.06%
2023/09/15	31.5	21.05	6	21.23	21.00	25.5	9,141	0.28%
2023/09/14	1.5	21.10	8	21.03	21.20	-6.5	9,011	-0.07%
2023/09/13	3.2	20.82	7	20.80	20.90	-3.8	8,930	-0.04%
2023/09/12	7.1	20.73	16.2	20.75	20.90	-9	9,069	-0.10%
2023/09/11	7.7	20.68	21.4	20.67	20.75	-13.7	9,029	-0.15%
2023/09/08	1.6	20.60	2.4	20.54	20.55	-0.9	8,994	-0.01%
2023/09/07	13.7	20.52	1	20.50	20.50	12.7	9,070	0.14%
2023/09/06	18.7	20.55	2.4	20.61	20.50	16.3	9,038	0.18%
2023/09/05	11.3	20.70	1.1	20.80	20.65	10.2	9,004	0.11%
2023/09/04	9.6	20.70	279	20.66	20.70	-269.4	9,002	-2.99%	大賣/鉅額交易
2023/09/01	11.6	20.61	5	20.65	20.60	6.6	9,050	0.07%
2023/08/31	42.4	20.65	10	20.73	20.50	32.4	9,070	0.36%
2023/08/30	4	20.83	3.1	20.85	20.85	0.9	8,620	0.01%
2023/08/29	8.5	20.75	6.2	20.85	20.70	2.4	8,741	0.03%
2023/08/28	15.1	20.74	17.6	20.75	20.80	-2.5	8,757	-0.03%
2023/08/25	17.4	20.61	7	20.60	20.60	10.4	9,983	0.10%
2023/08/24	52.9	20.68	0	0.00	20.70	52.9	10,088	0.52%
2023/08/23	28	20.84	0	0.00	20.80	28	10,050	0.28%
2023/08/22	6	20.95	0	0.00	20.90	6	10,047	0.06%
2023/08/21	15.1	20.88	1	20.95	20.90	14.1	10,108	0.14%
2023/08/18	22.7	20.86	0	0.00	20.80	22.7	10,119	0.22%
2023/08/17	36	20.86	1.5	20.99	20.85	34.6	10,146	0.34%
2023/08/16	34.2	21.66	23.2	21.68	21.60	11	10,018	0.11%
2023/08/15	24.2	21.96	6	21.96	21.90	18.2	9,945	0.18%
2023/08/14	91.5	22.06	2	22.15	22.15	89.5	9,949	0.90%
2023/08/11	2.1	22.37	11	22.35	22.30	-8.9	10,042	-0.09%
2023/08/10	11	22.35	74	22.34	22.30	-63	10,069	-0.63%
2023/08/09	1	22.35	7	22.31	22.30	-6	10,027	-0.06%
2023/08/08	2.6	22.21	0	0.00	22.10	2.6	10,034	0.03%
2023/08/07	7.2	22.25	9	22.27	22.25	-1.8	9,991	-0.02%
2023/08/04	15.3	22.22	5	22.18	22.25	10.3	10,055	0.10%
2023/08/02	21.3	22.29	4.8	22.40	22.15	16.5	10,028	0.16%
2023/08/01	10.3	22.45	11.8	22.31	22.55	-1.5	9,979	-0.02%
2023/07/31	9.3	22.38	13	22.33	22.25	-3.7	9,921	-0.04%
2023/07/28	3.6	22.27	4.2	22.30	22.20	-0.6	9,898	-0.01%
2023/07/27	2.1	22.25	12	22.26	22.30	-9.9	9,934	-0.10%
2023/07/26	19.1	22.10	0	0.00	22.20	19.1	10,146	0.19%
2023/07/25	278.1	22.05	12.1	22.04	22.10	266	11,061	2.41%	大買/鉅額交易
2023/07/24	4.9	22.00	2.5	22.00	21.90	2.3	11,060	0.02%
2023/07/21	9.7	22.18	3	22.20	22.10	6.7	11,092	0.06%
2023/07/20	0.1	22.20	3.1	22.23	22.25	-3	11,086	-0.03%
2023/07/19	8	22.09	0.1	22.20	22.10	7.9	11,039	0.07%
2023/07/18	2.7	22.16	7	22.20	22.15	-4.3	11,021	-0.04%
2023/07/17	7.1	22.10	44.6	22.17	22.20	-37.5	11,000	-0.34%
2023/07/14	1	21.95	4	21.96	22.05	-3	10,992	-0.03%
2023/07/13	7	21.83	1	21.85	21.85	6	10,937	0.05%
2023/07/12	20.3	21.72	0.4	21.85	21.85	20	10,975	0.18%
2023/07/11	6.1	21.80	3	21.80	21.80	3	10,956	0.03%
2023/07/10	15	21.42	2.2	21.56	21.40	12.7	10,960	0.12%
2023/07/07	22.7	21.48	22	21.39	21.40	0.6	10,921	0.01%
2023/07/06	53	21.69	7	21.78	21.60	46	10,801	0.43%
2023/07/05	35.1	22.01	2	22.15	22.00	33.1	10,449	0.32%
2023/07/04	11	22.08	26.1	22.05	22.05	-15	10,363	-0.14%
2023/07/03	3.2	22.15	3.7	22.23	22.10	-0.6	10,402	-0.01%
2023/06/30	3.6	22.11	22	22.11	22.20	-18.4	10,462	-0.18%
2023/06/29	4.3	22.15	20.5	22.25	22.15	-16.1	10,317	-0.16%
2023/06/28	14	22.17	3	22.17	22.15	11	10,277	0.11%
2023/06/27	26.1	22.20	1	22.20	22.20	25.1	10,251	0.24%
2023/06/26	15	22.26	2.1	22.25	22.25	12.9	10,263	0.13%
2023/06/21	2	22.28	16.5	22.33	22.35	-14.5	10,281	-0.14%
2023/06/20	3.1	22.25	3	22.28	22.25	0.1	10,383	0.00%
2023/06/19	2.1	22.22	40.7	22.28	22.35	-38.6	10,418	-0.37%
2023/06/16	6.3	22.30	7	22.31	22.20	-0.8	10,438	-0.01%
2023/06/15	10.3	22.38	1	22.35	22.40	9.3	10,337	0.09%
2023/06/14	3	22.42	1	22.40	22.45	2	10,473	0.02%
2023/06/13	0	22.40	108	22.39	22.45	-108	10,744	-1.00%	大賣/鉅額交易
2023/06/12	6	22.28	12	22.30	22.30	-6	10,905	-0.05%
2023/06/09	10.2	22.28	0	0.00	22.25	10.2	11,120	0.09%
2023/06/08	8.8	22.30	3	22.33	22.35	5.8	11,180	0.05%
2023/06/07	0.8	22.37	0	0.00	22.40	0.8	11,297	0.01%
2023/06/06	6.1	22.40	10	22.50	22.35	-4	11,312	-0.03%
2023/06/05	1	22.45	2.9	22.40	22.40	-1.9	11,368	-0.02%
2023/06/02	1.3	22.22	5	22.22	22.30	-3.7	11,361	-0.03%
2023/06/01	11	22.20	23	22.29	22.20	-12	11,280	-0.11%
2023/05/31	0.3	22.30	2	22.25	22.25	-1.7	11,234	-0.02%
2023/05/30	11.2	22.20	77.1	22.32	22.25	-65.9	10,021	-0.66%
2023/05/29	9.6	22.26	32	22.25	22.20	-22.4	10,002	-0.22%
2023/05/26	16.3	22.20	0.1	22.30	22.25	16.2	9,945	0.16%
2023/05/25	8.3	22.34	42.7	22.36	22.30	-34.4	9,922	-0.35%
2023/05/24	6	22.56	12	22.60	22.55	-6	9,900	-0.06%
2023/05/23	5	22.64	4	22.64	22.65	1	9,887	0.01%
2023/05/22	18.3	22.67	13.5	22.72	22.65	4.8	9,796	0.05%
2023/05/19	0	22.55	21	22.66	22.75	-21	9,738	-0.22%
2023/05/18	30	22.47	46.1	22.43	22.55	-16	9,576	-0.17%
2023/05/17	4.1	22.18	85	22.19	22.35	-80.9	9,499	-0.85%
2023/05/16	8	22.03	34.6	22.08	22.10	-26.6	9,301	-0.29%
2023/05/15	15.6	21.81	2.5	21.89	21.95	13.1	9,289	0.14%
2023/05/12	35.1	21.93	4	21.91	21.90	31.1	9,310	0.33%
2023/05/11	7.8	22.11	0	0.00	22.10	7.8	9,303	0.08%
2023/05/10	5.2	22.05	54	22.19	22.20	-48.8	9,272	-0.53%
2023/05/09	15.1	22.00	1.1	22.05	22.05	14	9,211	0.15%
2023/05/08	22.6	21.98	72	22.00	22.00	-49.4	9,272	-0.53%
2023/05/05	9.1	21.97	25.6	22.00	22.00	-16.6	9,200	-0.18%
2023/05/04	10.1	21.94	63	21.94	21.95	-52.9	9,216	-0.57%
2023/05/03	5.5	21.86	40	21.85	21.85	-34.5	9,195	-0.38%
2023/05/02	77.3	21.82	17.2	21.82	21.90	60.1	9,429	0.64%
2023/04/28	386.4	21.92	525	21.86	21.90	-138.6	9,633	-1.44%	大買/大賣/鉅額交易
2023/04/27	8.9	22.82	10	22.90	22.80	-1.1	8,832	-0.01%
2023/04/26	1.1	22.80	1	22.95	22.95	0.1	8,896	0.00%
2023/04/25	9.5	22.88	0	0.00	22.80	9.5	8,962	0.11%
2023/04/24	2.1	22.80	3.6	22.80	22.85	-1.5	9,083	-0.02%
2023/04/21	6.1	22.71	0	22.75	22.80	6.1	9,307	0.07%
2023/04/20	1.3	22.77	0.2	22.80	22.75	1.2	9,398	0.01%
2023/04/19	114	22.85	0	0.00	22.80	114	9,707	1.17%	大買/鉅額交易
2023/04/18	13.3	22.70	39	22.68	22.70	-25.7	9,668	-0.27%
2023/04/17	2.4	22.65	19.6	22.70	22.70	-17.3	9,663	-0.18%
2023/04/14	0.1	22.75	3	22.80	22.80	-2.9	9,598	-0.03%
2023/04/13	0.9	22.70	3.2	22.70	22.70	-2.4	9,682	-0.02%
2023/04/12	7.3	22.66	0	0.00	22.55	7.3	9,657	0.08%
2023/04/11	1.1	22.65	1.5	22.67	22.65	-0.4	9,705	0.00%
2023/04/10	11.4	22.50	3.5	22.50	22.50	7.9	9,680	0.08%
2023/04/07	5.2	22.41	0	0.00	22.45	5.2	9,662	0.05%
2023/04/06	1.1	22.36	34.7	22.27	22.50	-33.5	9,663	-0.35%
2023/03/31	3.3	22.32	25	22.43	22.35	-21.7	9,602	-0.23%
2023/03/30	29.1	22.19	0	22.35	22.20	29.1	9,499	0.31%
2023/03/29	1	22.20	12.3	22.25	22.30	-11.2	9,525	-0.12%
2023/03/28	4.2	22.11	63	22.15	22.15	-58.9	9,641	-0.61%
2023/03/27	2	22.12	2.2	22.10	22.10	-0.2	9,761	0.00%
2023/03/24	3.5	21.97	106	21.91	22.10	-102.6	9,921	-1.03%	大賣/鉅額交易
2023/03/23	27	21.96	26.3	22.00	22.05	0.7	9,859	0.01%
2023/03/22	34.1	21.92	0	0.00	22.05	34.1	9,783	0.35%
2023/03/21	21.5	21.71	1.1	21.80	21.75	20.4	9,835	0.21%
2023/03/20	19.5	21.46	15.8	21.48	21.45	3.7	9,787	0.04%
2023/03/17	12.8	21.61	21	21.55	21.65	-8.2	9,778	-0.08%
2023/03/16	93.6	21.60	27.8	21.56	21.55	65.8	9,654	0.68%
2023/03/15	80.2	22.07	0.5	22.10	21.95	79.7	9,537	0.84%
2023/03/14	64	22.21	2	22.25	22.15	62	9,431	0.66%
2023/03/13	21.1	22.42	16.3	22.47	22.50	4.8	9,221	0.05%
2023/03/10	17.7	22.63	4	22.70	22.60	13.7	9,132	0.15%
2023/03/09	12.8	22.76	0	0.00	22.80	12.8	9,110	0.14%
2023/03/08	13.8	22.89	9	22.90	22.90	4.8	9,380	0.05%
2023/03/07	2	22.95	6	22.98	23.05	-4	9,353	-0.04%
2023/03/06	17.5	22.87	6	22.85	22.90	11.5	9,487	0.12%
2023/03/03	0.5	22.78	18.7	22.75	22.75	-18.2	9,570	-0.19%
2023/03/02	21.4	22.83	2	22.78	22.75	19.4	9,626	0.20%
2023/03/01	0	22.88	1	22.80	22.85	-1	9,629	-0.01%
2023/02/24	1.8	22.90	1	22.95	22.85	0.8	9,437	0.01%
2023/02/23	2.1	22.90	5	23.01	22.95	-2.9	9,392	-0.03%
2023/02/22	2	22.75	2.1	22.88	22.95	-0.1	9,382	0.00%
2023/02/21	4	22.80	14	22.85	22.85	-10	9,365	-0.11%
2023/02/20	5	22.95	3.8	23.00	23.00	1.2	9,470	0.01%
2023/02/17	3.1	22.82	2.9	22.98	22.90	0.2	9,558	0.00%
2023/02/16	0.1	22.89	0	0.00	22.80	0.1	9,756	0.00%
2023/02/15	15.4	22.79	0	0.00	22.75	15.4	9,975	0.15%
2023/02/14	5	22.90	3	23.00	23.00	2	9,927	0.02%
2023/02/13	9.1	22.65	16	22.75	22.75	-6.9	9,939	-0.07%
2023/02/10	4.2	22.60	0	0.00	22.70	4.2	9,897	0.04%
2023/02/09	266.3	22.60	2	22.50	22.55	264.3	9,857	2.68%	大買/鉅額交易
2023/02/08	3.3	22.64	0	0.00	22.60	3.3	9,868	0.03%
2023/02/07	7	22.64	10	22.65	22.60	-3	9,878	-0.03%
2023/02/06	24.4	22.62	1.2	22.66	22.60	23.2	9,844	0.24%
2023/02/03	5.9	22.81	0	0.00	22.75	5.9	9,790	0.06%
2023/02/02	5.1	22.80	1	22.85	22.80	4.1	9,861	0.04%
2023/02/01	3	22.78	0.5	22.90	22.90	2.5	9,863	0.03%
2023/01/31	140.9	23.00	0	0.00	22.75	140.9	9,935	1.42%	大買/鉅額交易
2023/01/30	12.3	23.07	1.1	23.34	23.40	11.2	9,757	0.11%
2023/01/17	5.3	23.01	0	0.00	22.95	5.3	9,472	0.06%
2023/01/16	3.3	23.09	3.1	23.18	23.20	0.2	9,417	0.00%
2023/01/13	2.2	22.80	0	0.00	22.80	2.2	9,417	0.02%
2023/01/12	21.8	22.89	0	0.00	22.85	21.8	9,548	0.23%
2023/01/11	3.5	23.25	1	23.20	23.20	2.4	9,506	0.03%
2023/01/10	8.1	23.34	19.1	23.21	23.50	-11	9,402	-0.12%
2023/01/09	11	23.24	44.5	23.25	23.40	-33.5	9,458	-0.35%
2023/01/06	0.2	22.70	12	22.80	22.80	-11.8	9,312	-0.13%
2023/01/05	3	22.67	5	22.70	22.65	-2	9,545	-0.02%
2023/01/04	7	22.58	8.2	22.70	22.65	-1.2	9,605	-0.01%
2023/01/03	2.1	22.22	3	22.70	22.70	-0.9	9,796	-0.01%
2022/12/30	37	22.40	1	22.45	22.45	36	9,725	0.37%
2022/12/29	16.2	22.25	3	22.20	22.30	13.2	9,801	0.13%
2022/12/28	5.2	22.49	5	22.50	22.45	0.2	9,787	0.00%
2022/12/27	1.2	22.64	24	22.65	22.70	-22.8	9,878	-0.23%
2022/12/26	4	22.54	0.1	22.55	22.60	3.9	10,009	0.04%
2022/12/23	7	22.57	0.1	22.60	22.50	6.9	10,149	0.07%
2022/12/22	2	22.70	2	22.75	22.75	0	10,289	0.00%
2022/12/21	2.1	22.63	0	0.00	22.65	2.1	10,575	0.02%
2022/12/20	18	22.78	20	22.85	22.80	-2	10,693	-0.02%
2022/12/19	1	22.50	4	22.53	22.85	-3	10,666	-0.03%
2022/12/16	18.1	22.51	31	22.60	22.65	-13	10,580	-0.12%
2022/12/15	1	22.75	1	22.70	22.70	0	10,575	0.00%
2022/12/14	4.2	22.65	3	22.70	22.70	1.2	10,663	0.01%
2022/12/13	5.2	22.40	0	22.45	22.35	5.2	10,604	0.05%
2022/12/12	14.6	22.53	1	22.65	22.70	13.6	10,535	0.13%
2022/12/09	1	22.50	10	22.70	22.65	-9	10,887	-0.08%
2022/12/08	5.4	22.48	1	22.55	22.55	4.4	10,891	0.04%
2022/12/07	0.1	22.50	5.3	22.51	22.60	-5.3	10,969	-0.05%
2022/12/06	4.3	22.10	3.4	22.26	22.05	0.9	10,870	0.01%
2022/12/05	0.9	22.43	1	22.30	22.25	-0.1	10,831	0.00%
2022/12/02	2.1	22.44	0	0.00	22.40	2.1	10,830	0.02%
2022/12/01	3.1	22.71	7.1	22.74	22.80	-4	10,914	-0.04%
2022/11/30	2.2	22.59	75.1	22.52	22.70	-72.9	10,886	-0.67%
2022/11/29	1.1	22.28	2	22.35	22.35	-0.9	10,564	-0.01%
2022/11/28	10.3	22.03	2	22.15	22.05	8.3	10,557	0.08%
2022/11/25	7.2	22.17	0	0.00	22.25	7.2	10,528	0.07%
2022/11/24	0	0.00	11.5	22.21	22.35	-11.5	10,496	-0.11%
2022/11/23	7.1	22.14	0.1	22.15	22.00	6.9	10,513	0.07%
2022/11/22	5.1	21.82	0	0.00	21.95	5.1	10,544	0.05%
2022/11/21	14.4	21.66	1	21.65	21.80	13.4	10,534	0.13%
2022/11/18	6.4	21.74	0	0.00	21.70	6.4	10,464	0.06%
2022/11/17	10.1	21.88	1	21.85	21.95	9.1	10,427	0.09%
2022/11/16	1.3	22.19	2	22.18	22.05	-0.7	10,485	-0.01%
2022/11/15	0.1	22.30	2.3	22.18	22.35	-2.2	10,420	-0.02%
2022/11/14	8.1	22.21	18.1	22.24	22.25	-10	10,356	-0.10%
2022/11/11	0	0.00	13.1	22.07	22.25	-13.1	10,158	-0.13%
2022/11/10	1.2	21.63	8	21.60	21.60	-6.8	10,015	-0.07%
2022/11/09	9	21.67	0.9	21.80	21.85	8.1	10,054	0.08%
2022/11/08	0.3	21.55	19.1	21.48	21.60	-18.9	10,101	-0.19%
2022/11/07	2.1	21.35	0.1	21.55	21.40	2	10,256	0.02%
2022/11/04	1.2	20.89	0	0.00	21.30	1.2	10,652	0.01%
2022/11/03	4.2	20.85	0	0.00	20.85	4.2	11,339	0.04%
2022/11/02	6.2	21.23	2.1	21.25	21.10	4.1	11,642	0.04%
2022/11/01	0.5	21.25	2.2	21.30	21.40	-1.7	11,798	-0.01%
2022/10/31	4.5	21.10	1.1	21.21	21.05	3.4	11,907	0.03%
2022/10/28	4.4	21.19	3.1	21.12	21.05	1.2	11,889	0.01%
2022/10/27	3.2	21.19	15.7	21.33	21.15	-12.5	11,929	-0.10%
2022/10/26	11.5	21.20	1	21.25	21.20	10.5	11,905	0.09%
2022/10/25	0.2	20.98	1.6	21.05	21.10	-1.4	11,906	-0.01%
2022/10/24	2	20.85	2	20.98	20.80	0	11,924	0.00%
2022/10/21	2	20.75	37	20.83	20.80	-35	11,941	-0.29%
2022/10/20	20.3	20.06	14	20.25	20.40	6.3	11,971	0.05%
2022/10/19	8.3	20.37	0.5	20.65	20.30	7.8	11,752	0.07%
2022/10/18	4.2	20.49	3	20.48	20.55	1.2	11,730	0.01%
2022/10/17	21.5	20.36	0	0.00	20.45	21.5	11,714	0.18%
2022/10/14	17.2	20.88	0	0.00	20.80	17.2	11,648	0.15%
2022/10/13	139.8	21.01	8	20.91	20.80	131.8	11,588	1.14%	大買/鉅額交易
2022/10/12	13.1	21.57	1.1	21.75	21.60	12	11,377	0.11%
2022/10/11	46.6	21.55	25	21.51	21.50	21.6	11,351	0.19%
2022/10/07	15.3	22.00	0	0.00	22.00	15.3	11,329	0.14%
2022/10/06	1.5	22.13	6.1	22.18	22.30	-4.6	11,316	-0.04%
2022/10/05	14.4	22.20	10	22.18	22.10	4.4	11,381	0.04%
2022/10/04	7.6	22.18	28.1	22.14	22.25	-20.5	11,423	-0.18%
2022/10/03	21.7	22.04	25.1	22.16	22.05	-3.4	11,352	-0.03%
2022/09/30	10.9	22.28	16	22.30	22.25	-5.1	11,278	-0.05%
2022/09/29	5.2	22.46	12	22.42	22.50	-6.8	11,213	-0.06%
2022/09/28	9.8	22.30	13	22.36	22.45	-3.2	11,165	-0.03%
2022/09/27	7.4	22.41	0	0.00	22.50	7.4	10,951	0.07%
2022/09/26	15.4	22.56	9.2	22.53	22.55	6.2	10,916	0.06%
2022/09/23	5.2	22.88	5	22.90	22.80	0.2	10,906	0.00%
2022/09/22	151.2	22.83	12	22.72	22.80	139.2	10,989	1.27%	大買/鉅額交易
2022/09/21	7.2	23.07	1	23.15	23.05	6.2	10,889	0.06%
2022/09/20	4	23.15	18	23.12	23.15	-14	10,823	-0.13%
2022/09/19	1	23.15	12.8	23.17	23.10	-11.8	10,861	-0.11%
2022/09/16	0	0.00	9.1	23.25	23.40	-9.1	10,897	-0.08%
2022/09/15	1.2	22.88	3	23.05	23.10	-1.8	10,618	-0.02%
2022/09/14	16.6	22.92	2	22.93	22.90	14.6	10,586	0.14%
2022/09/13	2	23.36	1	23.20	23.20	1	10,705	0.01%
2022/09/12	3.5	23.12	7	23.18	23.25	-3.5	10,856	-0.03%
2022/09/08	8.7	22.89	52	22.85	23.00	-43.3	10,992	-0.39%
2022/09/07	9.4	22.88	0	0.00	22.80	9.4	11,111	0.08%
2022/09/06	1	23.05	1	23.00	23.20	0	11,126	0.00%
2022/09/05	8.2	22.83	2	22.90	22.95	6.2	11,106	0.06%
2022/09/02	15	22.81	40	22.89	22.75	-25	11,255	-0.22%
2022/09/01	17.2	22.85	1	22.95	22.85	16.2	11,220	0.14%
2022/08/31	38.3	23.20	2	23.25	23.25	36.3	11,099	0.33%
2022/08/30	2	22.90	3	23.10	23.00	-1	11,025	-0.01%
2022/08/29	51	22.94	0.4	23.05	22.95	50.6	10,973	0.46%
2022/08/26	0	23.20	0	0.00	23.20	0	10,937	0.00%
2022/08/25	0.2	23.15	1	23.00	23.15	-0.8	10,978	-0.01%
2022/08/24	5.2	22.87	0.1	23.00	22.85	5.1	11,046	0.05%
2022/08/23	80.4	22.95	5	22.98	22.90	75.3	11,387	0.66%
2022/08/22	17.7	23.13	4.1	23.20	23.20	13.7	11,472	0.12%
2022/08/19	2.1	23.31	7	23.35	23.35	-4.9	11,564	-0.04%
2022/08/18	7.5	23.43	0	0.00	23.45	7.5	11,625	0.06%
2022/08/17	1.1	23.42	12.2	23.43	23.60	-11.1	11,800	-0.09%
2022/08/16	9.4	23.52	0.1	23.55	23.55	9.3	11,829	0.08%
2022/08/15	3.2	23.59	13	23.59	23.60	-9.8	11,918	-0.08%
2022/08/12	9.2	23.55	19	23.47	23.60	-9.8	12,000	-0.08%
2022/08/11	62.5	23.26	30.6	23.24	23.40	31.9	12,096	0.26%
2022/08/10	50.5	24.24	32	24.34	24.35	18.5	11,935	0.16%
2022/08/09	14.6	23.83	28	23.83	23.90	-13.4	11,262	-0.12%
2022/08/08	18.8	23.40	22	23.47	23.50	-3.2	11,028	-0.03%
2022/08/05	5	23.20	34.1	23.24	23.30	-29.1	11,019	-0.26%
2022/08/04	12	22.98	1	23.00	22.95	11	11,111	0.10%
2022/08/03	8	22.98	0	0.00	23.00	8	11,125	0.07%
2022/08/02	4	23.01	1	23.00	23.10	3	11,197	0.03%
2022/08/01	7	23.25	6	23.13	23.25	1	11,344	0.01%
2022/07/29	4.3	23.06	1	22.85	23.10	3.3	11,403	0.03%
2022/07/28	6	23.00	7	23.04	23.05	-1	11,334	-0.01%
2022/07/27	25	22.74	1	22.75	22.80	24	11,227	0.21%
2022/07/26	7	22.32	2	22.25	22.35	5	11,148	0.05%
2022/07/25	30.1	22.00	0	0.00	22.35	30.1	11,188	0.27%
2022/07/22	3	22.12	3.2	22.15	22.15	-0.2	11,362	0.00%
2022/07/21	0	0.00	50	21.80	22.10	-50	11,500	-0.43%
2022/07/20	9	21.80	1	22.10	21.70	8	11,645	0.07%
2022/07/19	1	21.70	1	21.85	21.75	0	11,751	0.00%
2022/07/18	1.1	21.61	0.3	21.75	21.75	0.9	11,891	0.01%
2022/07/15	4.8	21.58	2	21.50	21.45	2.8	12,051	0.02%
2022/07/14	52	21.95	0	0.00	21.95	52	11,957	0.43%
2022/07/13	8	21.93	8	21.99	22.00	0	12,006	0.00%
2022/07/12	31.2	21.43	12	21.54	21.40	19.2	12,138	0.16%
2022/07/11	6.1	21.92	3	22.10	21.85	3.1	12,138	0.03%
2022/07/08	0.2	22.30	50	22.30	22.15	-49.8	12,347	-0.40%
2022/07/07	0	22.25	3.6	22.10	22.10	-3.6	12,433	-0.03%
2022/07/06	13.2	22.23	0.1	22.35	22.10	13.1	12,479	0.11%
2022/07/05	0	0.00	1	22.50	22.65	-1	12,597	-0.01%
2022/07/04	3.2	22.40	12.2	22.33	22.40	-9.1	12,655	-0.07%
2022/07/01	5.3	22.42	5	22.35	22.40	0.3	12,965	0.00%
2022/06/30	9.5	22.70	21.2	22.70	22.60	-11.7	13,150	-0.09%
2022/06/29	1.5	22.90	6	23.00	23.00	-4.5	13,125	-0.03%
2022/06/28	0.4	23.10	0	0.00	23.20	0.4	13,306	0.00%
2022/06/27	1	23.15	0.2	23.25	23.15	0.8	13,520	0.01%
2022/06/24	10	23.15	31	23.18	23.15	-21	13,498	-0.16%
2022/06/23	1	22.90	8.2	23.11	22.95	-7.2	13,480	-0.05%
2022/06/22	4.2	22.87	1.2	22.96	22.85	3	13,471	0.02%
2022/06/21	0	0.00	29	22.90	23.05	-29	13,560	-0.21%
2022/06/20	11.3	22.28	22	22.36	22.25	-10.8	13,523	-0.08%
2022/06/17	8.1	22.65	20	22.70	22.65	-11.9	13,356	-0.09%
2022/06/16	0.2	22.90	0	0.00	22.90	0.2	13,196	0.00%
2022/06/15	15	23.02	1	23.15	23.05	14	13,302	0.11%
2022/06/14	6.7	22.92	34	22.65	23.05	-27.4	13,482	-0.20%
2022/06/13	14.2	22.67	10	22.70	22.75	4.2	13,591	0.03%
2022/06/10	3.1	23.19	4	23.15	23.20	-0.9	13,495	-0.01%
2022/06/09	2	23.35	0	0.00	23.45	2	13,551	0.01%
2022/06/08	0	0.00	0.2	23.55	23.45	-0.2	13,584	0.00%
2022/06/07	3.4	23.36	0	0.00	23.25	3.4	13,725	0.02%
2022/06/06	30	23.45	7	23.48	23.50	23	13,886	0.17%
2022/06/02	10.1	23.40	0	0.00	23.45	10.1	14,224	0.07%
2022/06/01	40.2	23.59	13	23.67	23.45	27.2	14,595	0.19%
2022/05/31	11.3	23.70	5	23.73	23.80	6.3	14,638	0.04%
2022/05/30	3	23.78	18	23.85	23.95	-15	14,318	-0.10%
2022/05/27	13	23.45	48	23.54	23.60	-35	14,332	-0.24%
2022/05/26	3.2	23.11	23.5	23.16	23.15	-20.3	14,417	-0.14%
2022/05/25	0	0.00	5.5	23.04	23.20	-5.5	14,590	-0.04%
2022/05/24	28.1	22.99	10	22.98	22.90	18.1	14,713	0.12%
2022/05/23	31	22.83	0	0.00	22.85	31	14,608	0.21%
2022/05/20	1	22.70	4	22.70	22.70	-3	14,686	-0.02%
2022/05/19	28.8	22.40	17	22.31	22.40	11.8	14,552	0.08%
2022/05/18	43.1	22.45	8.3	22.53	22.90	34.8	14,313	0.24%
2022/05/17	7.1	21.99	3	22.00	22.00	4.1	14,125	0.03%
2022/05/16	13.7	21.81	2	21.85	21.90	11.7	14,122	0.08%
2022/05/13	34	21.90	240.5	21.88	21.90	-206.5	14,073	-1.47%	大賣/鉅額交易
2022/05/12	46.6	21.93	142.6	21.85	21.80	-96	14,082	-0.68%	大賣/
2022/05/11	25	22.33	12	22.30	22.35	13	13,909	0.09%
2022/05/10	25	22.22	7.6	22.21	22.35	17.4	13,929	0.13%
2022/05/09	82.7	22.35	42	22.34	22.20	40.7	14,031	0.29%
2022/05/06	27	22.79	37	22.67	22.85	-10	14,106	-0.07%
2022/05/05	42.1	23.39	14	23.19	23.15	28.1	14,232	0.20%
2022/05/04	0.1	23.45	3.2	23.42	23.40	-3.1	14,222	-0.02%
2022/05/03	4.5	23.52	2	23.50	23.45	2.5	14,444	0.02%
2022/04/29	2.3	23.63	0.1	23.65	23.75	2.2	14,605	0.01%
2022/04/28	25	23.24	1	23.25	23.50	24	14,821	0.16%
2022/04/27	6.4	23.63	27.5	23.45	23.45	-21.1	14,698	-0.14%
2022/04/26	8	23.59	29	23.76	23.85	-21	14,591	-0.14%
2022/04/25	18.5	23.09	26.2	23.14	23.15	-7.6	14,463	-0.05%
2022/04/22	44	23.36	2	23.30	23.65	42	14,406	0.29%
2022/04/21	17.1	23.43	42	23.30	23.40	-25	14,478	-0.17%
2022/04/20	35.1	23.65	65.5	23.57	23.90	-30.5	14,506	-0.21%
2022/04/19	6	23.73	18.2	23.70	23.60	-12.2	14,591	-0.08%
2022/04/18	23.9	23.58	36.5	23.47	23.55	-12.6	14,840	-0.08%
2022/04/15	92.5	24.16	22	24.34	24.25	70.5	14,736	0.48%
2022/04/14	10.5	24.55	14	24.56	24.40	-3.5	14,804	-0.02%
2022/04/13	2	25.03	10.5	25.02	25.10	-8.5	14,646	-0.06%
2022/04/12	5.2	24.89	11	24.90	24.90	-5.8	14,592	-0.04%
2022/04/11	12	25.17	14.2	25.11	25.05	-2.2	14,518	-0.02%
2022/04/08	20.2	24.83	17.2	24.80	25.10	3	14,398	0.02%
2022/04/07	145.7	25.01	22.5	24.91	24.60	123.3	14,322	0.86%	大買/鉅額交易
2022/04/06	11	24.87	85.2	24.78	25.20	-74.2	13,996	-0.53%
2022/04/01	15.4	24.32	18.5	24.37	24.40	-3.1	13,831	-0.02%
2022/03/31	119	24.43	27	24.45	24.35	92	13,738	0.67%	大買/
2022/03/30	12	23.77	111	23.80	23.90	-99	13,523	-0.73%	大賣/
2022/03/29	25	23.48	6.3	23.55	23.45	18.7	13,300	0.14%
2022/03/28	17	23.54	5	23.45	23.60	12	13,273	0.09%
2022/03/25	14	23.59	46.3	23.50	23.65	-32.3	13,233	-0.24%
2022/03/24	16.1	23.70	1.5	23.64	23.80	14.6	13,237	0.11%
2022/03/23	22	23.60	338.1	23.60	23.80	-316.1	13,200	-2.39%	大賣/鉅額交易
2022/03/22	23.1	23.17	2	23.25	23.35	21.1	13,010	0.16%
2022/03/21	15.4	23.26	7.2	23.23	23.25	8.2	13,015	0.06%
2022/03/18	8.2	23.21	5.1	23.35	23.30	3.1	12,995	0.02%
2022/03/17	11	23.11	6.1	23.15	23.15	4.8	12,807	0.04%
2022/03/16	6	22.68	227	22.60	22.90	-221	12,580	-1.76%	大賣/鉅額交易
2022/03/15	12.2	22.41	11.5	22.40	22.50	0.7	12,488	0.01%
2022/03/14	234	22.45	6.1	22.45	22.50	227.9	12,499	1.82%	大買/鉅額交易
2022/03/11	26	22.36	8	22.53	22.40	18	12,537	0.14%
2022/03/10	6	22.03	17.3	22.29	22.45	-11.3	12,579	-0.09%
2022/03/09	11	21.94	2.2	22.00	21.90	8.8	12,490	0.07%
2022/03/08	44.7	21.84	73.7	21.93	21.95	-29	12,340	-0.23%
2022/03/07	44.7	22.16	19.4	22.08	22.10	25.3	12,050	0.21%
2022/03/04	14.2	22.58	7	22.60	22.70	7.2	12,081	0.06%
2022/03/03	17.2	22.71	0.2	22.75	22.75	17	12,055	0.14%
2022/03/02	41	22.65	20.2	22.72	22.85	20.8	12,185	0.17%
2022/03/01	59	22.52	3.2	22.47	22.55	55.8	12,038	0.46%
2022/02/25	22.6	22.09	210.1	21.98	22.10	-187.5	11,805	-1.59%	大賣/鉅額交易
2022/02/24	51	22.27	126	22.29	22.25	-75	11,547	-0.65%	大賣/
2022/02/23	12	22.60	11	22.65	22.65	1	11,253	0.01%
2022/02/22	45.4	22.56	1	22.50	22.65	44.4	11,348	0.39%
2022/02/21	30	22.82	0.6	22.85	22.85	29.4	11,268	0.26%
2022/02/18	2	22.83	10	22.90	22.85	-8	11,336	-0.07%
2022/02/17	0.2	23.00	0.6	23.05	23.00	-0.3	11,369	0.00%
2022/02/16	7.1	22.98	8	22.99	22.90	-0.9	11,393	-0.01%
2022/02/15	15.8	22.87	5	22.80	22.80	10.8	11,413	0.09%
2022/02/14	14.3	22.77	13.5	22.74	22.85	0.9	11,401	0.01%
2022/02/11	3.6	23.07	6.3	23.19	23.20	-2.7	11,318	-0.02%
2022/02/10	22.2	23.05	5	23.10	23.20	17.2	11,283	0.15%
2022/02/09	41.1	23.00	63	22.97	23.10	-21.9	11,214	-0.20%
2022/02/08	65	22.77	37.4	22.81	22.85	27.6	10,936	0.25%
2022/02/07	76	22.19	10.7	22.19	22.25	65.3	10,705	0.61%
2022/01/26	80.9	21.81	17.8	21.89	21.85	63.1	10,425	0.61%
2022/01/25	46.2	21.56	125.5	21.55	21.70	-79.3	10,423	-0.76%	大賣/
2022/01/24	82.9	21.74	2.2	21.89	21.85	80.7	10,230	0.79%
2022/01/21	27.2	21.99	155	22.03	21.95	-127.8	10,129	-1.26%	大賣/鉅額交易
2022/01/20	9.1	22.22	26.2	22.24	22.30	-17.1	9,839	-0.17%
2022/01/19	1.4	22.37	1.1	22.45	22.40	0.3	9,743	0.00%
2022/01/18	2.2	22.40	54.5	22.45	22.55	-52.3	9,734	-0.54%
2022/01/17	11.5	22.37	6	22.35	22.45	5.5	9,626	0.06%
2022/01/14	47.9	22.41	8.5	22.48	22.50	39.4	9,461	0.42%
2022/01/13	19	22.44	38	22.54	22.60	-19	9,286	-0.20%
2022/01/12	15.6	22.17	1.8	22.28	22.35	13.8	9,075	0.15%
2022/01/11	29.7	22.05	5.6	22.13	22.20	24.1	8,965	0.27%
2022/01/10	23.1	21.75	41	21.82	22.00	-17.9	8,682	-0.21%
2022/01/07	10	21.56	4.1	21.57	21.60	5.9	8,566	0.07%
2022/01/06	9	21.27	19.2	21.25	21.30	-10.1	8,414	-0.12%
2022/01/05	16	21.18	1	21.20	21.20	15	8,343	0.18%
2022/01/04	3	21.05	42.1	21.07	21.10	-39.1	8,421	-0.46%
2022/01/03	2.7	21.12	5.3	21.06	21.05	-2.6	8,416	-0.03%
2021/12/30	1.3	21.24	24.7	21.25	21.20	-23.5	8,390	-0.28%
2021/12/29	7.1	21.21	12.6	21.22	21.25	-5.5	8,526	-0.06%
2021/12/28	5	21.11	2.1	21.10	21.15	2.9	8,505	0.03%
2021/12/27	1.2	20.91	17.4	20.92	20.95	-16.3	8,505	-0.19%
2021/12/24	0.3	21.00	7.4	20.94	20.95	-7.1	8,742	-0.08%
2021/12/23	15.2	20.86	0	0.00	20.95	15.2	8,790	0.17%
2021/12/22	14.2	20.80	1	20.80	20.85	13.2	8,956	0.15%
2021/12/21	4.1	20.86	1.2	20.90	20.90	2.9	9,031	0.03%
2021/12/20	19.2	20.77	194	20.75	20.80	-174.8	9,052	-1.93%	大賣/鉅額交易
2021/12/17	0.2	20.90	2.2	20.90	21.00	-2	9,043	-0.02%
2021/12/16	12.2	20.82	1.5	20.87	20.80	10.6	9,053	0.12%
2021/12/15	19.2	20.82	6.2	20.80	20.80	13	9,468	0.14%
2021/12/14	12.4	20.88	77	20.85	20.95	-64.6	9,842	-0.66%
2021/12/13	7.2	21.06	9.3	21.14	21.05	-2.1	10,125	-0.02%
2021/12/10	9.1	21.03	5.9	21.05	21.00	3.2	10,328	0.03%
2021/12/09	0.4	20.93	3	20.95	21.00	-2.6	10,456	-0.02%
2021/12/08	3.4	20.81	0	0.00	20.90	3.4	10,635	0.03%
2021/12/07	8.3	20.69	16.2	20.71	20.80	-7.9	10,683	-0.07%
2021/12/06	7	20.68	3.3	20.70	20.70	3.8	10,698	0.04%
2021/12/03	12.2	20.62	9.2	20.65	20.60	3	10,788	0.03%
2021/12/02	1	20.40	25.1	20.58	20.55	-24.1	10,753	-0.22%
2021/12/01	7	20.36	5.2	20.56	20.60	1.8	10,836	0.02%
2021/11/30	35.5	20.32	2	20.50	20.20	33.5	10,988	0.30%
2021/11/29	24.1	20.45	2.1	20.58	20.45	22	10,680	0.21%
2021/11/26	13.1	20.59	5.1	20.55	20.55	7.9	10,784	0.07%
2021/11/25	5	20.78	10.8	20.79	20.85	-5.8	10,914	-0.05%
2021/11/24	2	20.85	3	20.87	20.80	-1	11,235	-0.01%
2021/11/23	12.3	20.80	4	20.75	20.75	8.3	11,761	0.07%
2021/11/22	2	20.88	10.8	20.93	20.90	-8.8	12,009	-0.07%
2021/11/19	15.6	20.97	17.3	21.06	20.95	-1.7	12,108	-0.01%
2021/11/18	27	21.24	4.5	21.22	21.20	22.5	12,194	0.18%
2021/11/17	28	20.94	11.1	21.06	21.10	17	12,132	0.14%
2021/11/16	15.7	20.89	16.1	20.92	20.95	-0.3	12,146	0.00%
2021/11/15	9.7	20.89	64.2	20.90	20.90	-54.5	12,319	-0.44%
2021/11/12	10	20.75	46.6	20.71	20.75	-36.6	12,284	-0.30%
2021/11/11	11	20.52	6.8	20.57	20.50	4.2	12,409	0.03%
2021/11/10	16.7	20.53	12	20.50	20.60	4.7	12,565	0.04%
2021/11/09	10	20.40	0.1	20.40	20.45	9.9	12,575	0.08%
2021/11/08	5.2	20.39	0.3	20.45	20.40	5	12,673	0.04%
2021/11/05	1.3	20.36	0.7	20.36	20.35	0.6	12,833	0.00%
2021/11/04	6.3	20.35	0	0.00	20.30	6.3	12,860	0.05%
2021/11/03	7	20.37	0.2	20.45	20.40	6.8	12,953	0.05%
2021/11/02	0	0.00	17.3	20.37	20.45	-17.3	13,079	-0.13%
2021/11/01	4	20.35	0.1	20.40	20.35	3.9	13,153	0.03%
2021/10/29	1.3	20.36	2	20.35	20.35	-0.7	13,166	-0.01%
2021/10/28	67	20.37	1	20.35	20.40	66	13,083	0.50%
2021/10/27	2.1	20.38	1	20.40	20.35	1.1	13,141	0.01%
2021/10/26	0.7	20.40	13	20.42	20.50	-12.3	13,242	-0.09%
2021/10/25	6.1	20.34	26.1	20.34	20.35	-20	13,196	-0.15%
2021/10/22	0.4	20.40	1	20.40	20.30	-0.6	13,305	0.00%
2021/10/21	2.8	20.36	2.4	20.39	20.35	0.4	13,380	0.00%
2021/10/20	22	20.28	1.1	20.35	20.35	20.9	13,479	0.16%
2021/10/19	17	20.33	0	0.00	20.25	17	13,555	0.13%
2021/10/18	10.3	20.29	8.3	20.29	20.30	2	13,762	0.01%
2021/10/15	5	20.14	6	20.16	20.20	-1	13,910	-0.01%
2021/10/14	23.6	20.20	10.1	20.13	20.05	13.5	13,957	0.10%
2021/10/13	0.9	20.20	3.2	20.10	20.10	-2.3	14,078	-0.02%
2021/10/12	16.7	20.02	15.6	20.07	20.10	1.1	14,197	0.01%
2021/10/08	10.2	20.23	3.6	20.28	20.15	6.6	14,142	0.05%
2021/10/07	7	20.30	3	20.32	20.30	4	14,243	0.03%
2021/10/06	21.6	20.10	3.1	20.09	20.20	18.4	14,303	0.13%
2021/10/05	5	20.08	6	20.10	20.10	-1	14,382	-0.01%
2021/10/04	4	20.14	32.8	20.20	20.20	-28.8	14,455	-0.20%
2021/10/01	16.4	20.16	2	20.23	20.25	14.4	14,398	0.10%
2021/09/30	0.3	20.38	5	20.23	20.40	-4.7	14,205	-0.03%
2021/09/29	25	20.24	9	20.24	20.35	16	14,165	0.11%
2021/09/28	6	20.41	5	20.44	20.45	1	14,079	0.01%
2021/09/27	4.1	20.48	15	20.53	20.55	-10.9	14,037	-0.08%
2021/09/24	4.2	20.48	1	20.75	20.55	3.2	14,010	0.02%
2021/09/23	1.1	20.39	13.3	20.38	20.45	-12.2	13,983	-0.09%
2021/09/22	38.8	20.04	10	20.19	20.15	28.8	13,981	0.21%
2021/09/17	18	20.58	25.1	20.63	20.50	-7.1	13,614	-0.05%
2021/09/16	38	20.52	42	20.59	20.55	-4	13,223	-0.03%
2021/09/15	45.6	21.14	347.1	21.15	21.10	-301.5	12,919	-2.33%	大賣/鉅額交易
2021/09/14	7.2	21.14	4.1	21.11	21.15	3.1	12,725	0.02%
2021/09/13	10.5	21.03	15.4	21.03	21.05	-4.9	12,555	-0.04%
2021/09/10	1.2	20.94	11	20.96	20.95	-9.8	12,417	-0.08%
2021/09/09	7.1	20.84	4	20.84	20.80	3.1	12,590	0.02%
2021/09/08	2	20.88	48.5	20.90	20.90	-46.5	12,510	-0.37%
2021/09/07	26.1	20.85	21	20.90	20.90	5.1	12,485	0.04%
2021/09/06	18	20.92	48.6	20.96	20.95	-30.6	12,482	-0.24%
2021/09/03	0.1	20.90	50	20.90	20.95	-50	12,341	-0.40%
2021/09/02	17.3	20.50	11.2	20.58	20.65	6.1	12,183	0.05%
2021/09/01	12.2	20.71	3.1	20.73	20.60	9.2	12,052	0.08%
2021/08/31	5.5	20.64	17.2	20.68	20.90	-11.7	11,840	-0.10%
2021/08/30	9.5	20.51	79	20.55	20.70	-69.5	11,577	-0.60%
2021/08/27	16.1	20.23	48.3	20.33	20.45	-32.2	11,224	-0.29%
2021/08/26	10.1	19.80	129	19.95	19.95	-118.9	10,698	-1.11%	大賣/鉅額交易
2021/08/25	22	19.84	1	19.90	19.90	21	10,523	0.20%
2021/08/24	5.3	19.70	37.4	19.73	19.80	-32.1	10,427	-0.31%
2021/08/23	5.1	19.59	5.2	19.61	19.50	-0.1	10,279	0.00%
2021/08/20	31	19.49	48.1	19.59	19.60	-17.1	10,324	-0.17%
2021/08/19	85.2	19.47	9	19.55	19.50	76.2	10,540	0.72%
2021/08/18	10.1	19.60	8.1	19.67	19.75	2	10,374	0.02%
2021/08/17	5.6	19.62	27.9	19.63	19.75	-22.3	10,361	-0.21%
2021/08/16	31.1	19.53	42	19.55	19.60	-10.9	10,193	-0.11%
2021/08/13	22	19.65	29.8	19.70	19.70	-7.8	10,051	-0.08%
2021/08/12	12	19.73	3	19.70	19.80	9	10,022	0.09%
2021/08/11	21	19.72	38.5	19.70	19.80	-17.5	9,922	-0.18%
2021/08/10	6	19.64	0.1	19.75	19.65	5.9	9,839	0.06%
2021/08/09	53	19.53	1	19.70	19.75	52	10,120	0.51%
2021/08/06	26.5	19.64	26	19.64	19.70	0.5	10,091	0.00%
2021/08/05	3	19.60	26.5	19.62	19.70	-23.5	10,269	-0.23%
2021/08/04	6	19.50	3	19.52	19.55	3	10,852	0.03%
2021/08/03	3	19.40	14.3	19.44	19.50	-11.3	11,048	-0.10%
2021/08/02	11.2	19.35	48.4	19.40	19.50	-37.2	11,217	-0.33%
2021/07/30	5.5	19.31	12	19.37	19.30	-6.5	11,201	-0.06%
2021/07/29	6	19.38	21	19.37	19.45	-15	11,192	-0.13%
2021/07/28	3.2	19.23	28	19.25	19.35	-24.8	11,299	-0.22%
2021/07/27	3	19.35	22.6	19.35	19.40	-19.6	11,570	-0.17%
2021/07/26	63.7	19.41	8.1	19.50	19.35	55.6	11,866	0.47%
2021/07/23	29.2	19.52	67	19.52	19.45	-37.8	11,931	-0.32%
2021/07/22	61.5	19.40	93.2	19.39	19.45	-31.7	12,126	-0.26%
2021/07/21	1	19.10	21	19.13	19.15	-20	12,493	-0.16%
2021/07/20	22.7	19.07	17.7	19.05	19.05	5	12,603	0.04%
2021/07/19	33	19.07	24.3	19.18	19.20	8.7	12,564	0.07%
2021/07/16	18	19.04	72	19.03	19.10	-54	12,609	-0.43%
2021/07/15	35.2	18.96	4.3	18.98	19.00	30.8	12,598	0.24%
2021/07/14	20	18.93	7	18.99	18.95	13	12,695	0.10%
2021/07/13	6	18.90	5.5	18.93	19.00	0.5	12,744	0.00%
2021/07/12	68	18.91	12.6	18.97	18.80	55.4	12,765	0.43%
2021/07/09	27	18.44	27	18.46	18.65	0	12,795	0.00%
2021/07/08	9.4	18.60	20.4	18.63	18.60	-11	12,882	-0.09%
2021/07/07	10.7	18.53	11	18.50	18.60	-0.3	13,004	0.00%
2021/07/06	5.1	18.48	33.3	18.51	18.60	-28.2	13,095	-0.22%
2021/07/05	12.1	18.43	11	18.47	18.40	1.1	13,124	0.01%
2021/07/02	26.7	18.32	0.8	18.35	18.30	25.9	13,086	0.20%
2021/07/01	7	18.36	0	0.00	18.35	7	13,130	0.05%
2021/06/30	16	18.45	1	18.45	18.45	15	13,210	0.11%
2021/06/29	13	18.45	6	18.48	18.40	7	13,254	0.05%
2021/06/28	28.3	18.53	26	18.50	18.55	2.3	13,360	0.02%
2021/06/25	19	18.44	26.2	18.42	18.45	-7.2	13,526	-0.05%
2021/06/24	7	18.35	19.1	18.39	18.30	-12.1	13,573	-0.09%
2021/06/23	2.1	18.30	18.3	18.29	18.25	-16.1	13,662	-0.12%
2021/06/22	13.2	18.14	14.2	18.19	18.20	-1	13,625	-0.01%
2021/06/21	31.1	18.01	27.1	18.02	18.10	4	13,658	0.03%
2021/06/18	32.2	18.15	10	18.20	18.10	22.2	13,578	0.16%
2021/06/17	111	18.21	1	18.25	18.25	110	13,394	0.82%	大買/鉅額交易
2021/06/16	4.7	18.23	0.1	18.30	18.35	4.6	13,596	0.03%
2021/06/15	15	18.23	2	18.25	18.30	13	13,561	0.10%
2021/06/11	27.3	18.30	3	18.25	18.25	24.3	13,704	0.18%
2021/06/10	41	18.21	3.5	18.28	18.30	37.5	13,905	0.27%
2021/06/09	34.5	18.19	5	18.15	18.20	29.5	13,931	0.21%
2021/06/08	4	18.24	0	0.00	18.30	4	13,996	0.03%
2021/06/07	15.5	18.21	0	0.00	18.20	15.5	14,185	0.11%
2021/06/04	17	18.30	8	18.31	18.30	9	14,237	0.06%
2021/06/03	32	18.38	6	18.44	18.40	26	14,414	0.18%
2021/06/02	10.5	18.40	35	18.41	18.40	-24.5	14,503	-0.17%
2021/06/01	5	18.24	3	18.25	18.30	2	14,492	0.01%
2021/05/31	11.1	18.19	5	18.19	18.25	6.1	14,649	0.04%
2021/05/28	7	18.16	2	18.13	18.15	5	14,824	0.03%
2021/05/27	14	18.00	9.3	18.01	18.15	4.7	14,871	0.03%
2021/05/26	1	18.05	6	18.05	18.10	-5	14,865	-0.03%
2021/05/25	18.8	18.02	29.1	18.08	18.00	-10.3	14,969	-0.07%
2021/05/24	10	18.01	7	17.95	17.95	3	15,054	0.02%
2021/05/21	11.1	18.02	3	18.05	18.05	8.1	15,186	0.05%
2021/05/20	29	17.85	2	17.85	17.85	27	15,259	0.18%
2021/05/19	9.2	17.96	0	0.00	17.90	9.2	15,291	0.06%
2021/05/18	29.5	18.04	2.3	17.88	18.05	27.2	15,376	0.18%
2021/05/17	72.6	17.67	2.5	17.72	17.60	70.1	15,525	0.45%
2021/05/14	39	17.98	3	17.97	18.05	36	15,264	0.24%
2021/05/13	93.5	17.96	36	17.97	17.85	57.5	15,148	0.38%
2021/05/12	302.1	18.04	111.2	18.15	17.95	190.9	14,846	1.29%	大買/大賣/鉅額交易
2021/05/11	39.7	18.81	19.8	18.96	18.70	19.9	14,208	0.14%
2021/05/10	9	19.04	20	19.05	19.10	-11	14,073	-0.08%
2021/05/07	1.3	18.90	25	18.90	18.90	-23.7	14,200	-0.17%
2021/05/06	3	18.70	20	18.79	18.90	-17	14,360	-0.12%
2021/05/05	9	18.56	63.5	18.56	18.60	-54.5	14,349	-0.38%
2021/05/04	57.4	18.53	24.3	18.61	18.55	33.2	14,263	0.23%
2021/05/03	94.8	18.71	65	18.71	18.70	29.8	13,977	0.21%
2021/04/29	35.5	19.00	17.6	19.08	19.00	17.8	13,824	0.13%
2021/04/28	51.9	19.06	73	19.08	19.10	-21.1	13,688	-0.15%
2021/04/27	185.5	19.25	15.4	19.27	19.25	170.1	13,701	1.24%	大買/鉅額交易
2021/04/26	52	19.47	85.2	19.48	19.80	-33.1	13,132	-0.25%
2021/04/23	72.2	19.40	1.3	19.36	19.45	70.9	12,946	0.55%
2021/04/22	21.2	19.45	9.1	19.47	19.50	12.1	12,998	0.09%
2021/04/21	117	19.50	6.4	19.50	19.45	110.6	12,883	0.86%	大買/鉅額交易
2021/04/20	26.6	19.50	13.4	19.53	19.65	13.2	12,834	0.10%
2021/04/19	19.2	19.41	151.1	19.40	19.50	-131.9	12,726	-1.04%	大賣/鉅額交易
2021/04/16	26.1	19.18	20.1	19.22	19.25	6	12,615	0.05%
2021/04/15	23.1	19.19	32.5	19.17	19.20	-9.4	12,660	-0.07%
2021/04/14	22.4	18.94	35.5	18.94	19.00	-13.1	12,435	-0.11%
2021/04/13	19.1	18.82	35.1	18.81	18.80	-16	12,321	-0.13%
2021/04/12	198.4	18.60	105.3	18.59	18.60	93.1	12,221	0.76%	大買/大賣/
2021/04/09	34.1	18.58	7.1	18.60	18.55	27	12,179	0.22%
2021/04/08	64.8	18.65	46.7	18.70	18.65	18.1	12,192	0.15%
2021/04/07	79	18.65	5.2	18.65	18.75	73.8	12,406	0.60%
2021/04/06	61.7	18.72	16.7	18.73	18.70	45	12,315	0.37%
2021/04/01	36.1	18.66	15	18.67	18.65	21.1	12,249	0.17%
2021/03/31	31.5	18.65	28.1	18.64	18.65	3.4	12,180	0.03%
2021/03/30	45	18.45	347	18.55	18.60	-302	12,000	-2.52%	大賣/鉅額交易
2021/03/29	66.5	18.44	24.4	18.42	18.45	42.1	11,801	0.36%
2021/03/26	55	18.33	1.1	18.31	18.35	53.9	11,753	0.46%
2021/03/25	13	18.30	2	18.35	18.35	11	11,694	0.09%
2021/03/24	13.1	18.23	4.5	18.26	18.25	8.6	11,846	0.07%
2021/03/23	30	18.21	3	18.25	18.20	27	11,824	0.23%
2021/03/22	15.1	18.20	2	18.20	18.20	13.1	11,895	0.11%
2021/03/19	60.1	18.20	0	0.00	18.30	60.1	11,924	0.50%
2021/03/18	317.4	18.40	29	18.44	18.35	288.4	11,716	2.46%	大買/鉅額交易
2021/03/17	21.6	18.39	8	18.40	18.40	13.6	11,720	0.12%
2021/03/16	17	18.58	9.1	18.53	18.55	7.9	11,608	0.07%
2021/03/15	43.1	18.37	0	0.00	18.35	43.1	11,566	0.37%
2021/03/12	31	18.25	6	18.24	18.35	25	11,730	0.21%
2021/03/11	56	18.32	9	18.36	18.30	47	11,793	0.40%
2021/03/10	16	18.23	14.1	18.29	18.30	1.9	11,705	0.02%
2021/03/09	218	18.25	41.1	18.26	18.30	176.9	11,697	1.51%	大買/鉅額交易
2021/03/08	18	18.04	0	0.00	18.00	18	11,582	0.16%
2021/03/05	11.9	18.04	0.8	18.10	18.05	11.1	11,527	0.10%
2021/03/04	48.3	18.02	21.3	18.04	18.15	27	12,006	0.23%
2021/03/03	114	18.29	29	18.29	18.20	85	11,946	0.71%	大買/
2021/03/02	32.1	18.08	2	18.10	18.00	30.1	11,757	0.26%
2021/02/26	38.1	18.09	6	18.18	18.15	32.1	11,657	0.28%
2021/02/25	3	18.25	75.3	18.30	18.30	-72.3	11,385	-0.64%
2021/02/24	13	18.18	37.5	18.23	18.20	-24.5	11,299	-0.22%
2021/02/23	13	18.04	8.4	18.13	18.15	4.6	11,252	0.04%
2021/02/22	13	17.94	26.7	17.99	17.90	-13.7	11,144	-0.12%
2021/02/19	27.1	17.79	0	0.00	17.90	27.1	11,139	0.24%
2021/02/18	11	17.92	4.6	17.96	17.90	6.4	11,114	0.06%
2021/02/17	20.1	17.61	68.1	17.79	17.80	-48	11,076	-0.43%
2021/02/05	9	17.39	5	17.35	17.45	4	10,857	0.04%
2021/02/04	17.1	17.40	7.1	17.37	17.40	10	10,894	0.09%
2021/02/03	13.2	17.30	4.3	17.38	17.40	8.9	11,101	0.08%
2021/02/02	25.1	17.33	0.5	17.40	17.25	24.6	11,225	0.22%
2021/02/01	49.9	17.32	21.6	17.34	17.20	28.3	11,234	0.25%
2021/01/29	39.5	17.21	2.1	17.25	17.15	37.4	11,168	0.34%
2021/01/28	89.1	17.32	0	0.00	17.30	89.1	10,905	0.82%
2021/01/27	37	17.42	5.4	17.41	17.40	31.6	10,698	0.30%
2021/01/26	8	17.44	12.1	17.48	17.45	-4.1	10,625	-0.04%
2021/01/25	37.1	17.49	10.1	17.50	17.50	27	10,620	0.25%
2021/01/22	48.1	17.49	4.1	17.50	17.45	44	10,667	0.41%
2021/01/21	22.5	17.68	11	17.74	17.60	11.5	10,581	0.11%
2021/01/20	74.6	17.69	13.4	17.72	17.60	61.2	10,516	0.58%
2021/01/19	3.1	17.90	6.1	17.91	17.90	-2.9	10,212	-0.03%
2021/01/18	9.1	17.86	3.1	17.90	17.90	6	10,180	0.06%
2021/01/15	10.2	18.02	22.6	18.12	17.95	-12.4	10,097	-0.12%
2021/01/14	6.6	18.12	9	18.19	18.15	-2.4	10,015	-0.02%
2021/01/13	2	18.18	10.6	18.16	18.15	-8.6	10,011	-0.09%
2021/01/12	34.1	18.14	0	0.00	18.05	34.1	10,006	0.34%
2021/01/11	9	18.20	2	18.25	18.30	7	9,971	0.07%
2021/01/08	1.4	18.20	32.3	18.23	18.30	-30.9	9,947	-0.31%
2021/01/07	0	0.00	9.1	18.11	18.10	-9.1	9,772	-0.09%
2021/01/06	7.4	18.04	0.1	18.10	18.00	7.4	9,778	0.08%
2021/01/05	4.1	18.09	8.9	18.14	18.20	-4.8	9,749	-0.05%
2021/01/04	25	18.10	2.2	18.16	18.15	22.8	9,757	0.23%
2020/12/31	1.4	18.32	5.4	18.22	18.25	-4	9,683	-0.04%
2020/12/30	9.2	18.18	97.1	18.14	18.35	-87.9	9,616	-0.91%
2020/12/29	0	0.00	4.2	17.95	17.95	-4.2	9,377	-0.05%
2020/12/28	5	17.86	4	17.88	17.95	1	9,414	0.01%
2020/12/25	3.1	17.85	1.9	17.90	17.90	1.2	9,421	0.01%
2020/12/24	13	17.76	1.3	17.81	17.75	11.7	9,443	0.12%
2020/12/23	10.9	17.71	2	17.70	17.70	8.9	9,477	0.09%
2020/12/22	2.3	17.78	1	17.80	17.75	1.3	9,566	0.01%
2020/12/21	1	17.80	5	17.81	17.95	-4	9,821	-0.04%
2020/12/18	22.5	17.66	0	0.00	17.65	22.5	9,876	0.23%
2020/12/17	0.2	17.80	5	17.80	17.80	-4.8	9,776	-0.05%
2020/12/16	0	0.00	2	17.85	17.85	-2	9,787	-0.02%
2020/12/15	23	17.62	15	17.60	17.65	8	9,774	0.08%
2020/12/14	6	17.75	14.1	17.76	17.75	-8.1	9,665	-0.08%
2020/12/11	14.4	17.78	4	17.78	17.75	10.4	9,673	0.11%
2020/12/10	8	17.71	7.1	17.67	17.70	0.9	9,566	0.01%
2020/12/09	40.2	17.70	5.3	17.70	17.70	34.9	9,546	0.37%
2020/12/08	77.1	17.86	22.4	17.86	17.80	54.7	9,439	0.58%
2020/12/07	22.9	18.08	27.2	18.05	18.10	-4.3	9,191	-0.05%
2020/12/04	56	18.10	54.1	18.11	18.20	1.9	9,112	0.02%
2020/12/03	22	18.02	0	0.00	18.05	22	9,059	0.24%
2020/12/02	55.1	18.04	2.4	18.06	18.10	52.7	9,028	0.58%
2020/12/01	20	18.06	2.1	18.14	18.15	17.9	9,127	0.20%
2020/11/30	38.9	18.12	0.3	18.20	18.15	38.6	9,133	0.42%
2020/11/27	21.2	18.22	1.6	18.24	18.25	19.6	8,684	0.23%
2020/11/26	14	18.20	6	18.22	18.35	8	8,699	0.09%
2020/11/25	12	18.26	6.1	18.30	18.25	5.9	8,971	0.07%
2020/11/24	14	18.22	18	18.23	18.25	-4	8,954	-0.04%
2020/11/23	3.3	18.40	4	18.40	18.40	-0.7	8,948	-0.01%
2020/11/20	44	18.33	7	18.40	18.40	37	8,892	0.42%
2020/11/19	36	18.46	9.1	18.49	18.55	26.9	8,887	0.30%
2020/11/18	30	18.50	14.4	18.48	18.60	15.6	8,887	0.18%
2020/11/17	3.6	18.41	25	18.50	18.50	-21.4	8,824	-0.24%
2020/11/16	3	18.42	23.5	18.44	18.50	-20.5	9,026	-0.23%
2020/11/13	11	18.11	4.6	18.25	18.30	6.4	9,039	0.07%
2020/11/12	95.6	18.29	14	18.28	18.30	81.6	9,077	0.90%
2020/11/11	11	18.33	20.4	18.43	18.60	-9.4	9,078	-0.10%
2020/11/10	43.8	18.09	19.8	18.05	18.15	24	8,999	0.27%
2020/11/09	17	17.82	1.2	17.90	17.95	15.8	9,418	0.17%
2020/11/06	6	17.60	2	17.68	17.70	4	9,719	0.04%
2020/11/05	20.3	17.58	8.4	17.60	17.65	11.9	10,049	0.12%
2020/11/04	1	17.50	8	17.54	17.50	-7	10,219	-0.07%
2020/11/03	25	17.47	0.2	17.57	17.55	24.8	10,329	0.24%
2020/11/02	3	17.23	8	17.24	17.45	-5	10,413	-0.05%
2020/10/30	33.6	17.23	17	17.25	17.20	16.6	10,425	0.16%
2020/10/29	59	17.27	42	17.27	17.25	17	10,416	0.16%
2020/10/28	8	17.41	0	0.00	17.45	8	10,413	0.08%
2020/10/27	16.6	17.44	5.1	17.40	17.45	11.5	10,478	0.11%
2020/10/26	2	17.65	1.3	17.69	17.50	0.7	10,548	0.01%
2020/10/23	6	17.42	20	17.45	17.40	-14	10,651	-0.13%
2020/10/22	1	17.35	10.6	17.42	17.45	-9.6	10,777	-0.09%
2020/10/21	3	17.32	1.1	17.35	17.30	1.9	10,929	0.02%
2020/10/20	33.2	17.34	10	17.31	17.40	23.2	10,978	0.21%
2020/10/19	3	17.40	0	0.00	17.40	3	10,950	0.03%
2020/10/16	19.7	17.46	0	0.00	17.40	19.7	10,964	0.18%
2020/10/15	20	17.50	19	17.50	17.50	1	10,986	0.01%
2020/10/14	9	17.60	100	17.60	17.55	-91	11,015	-0.83%
2020/10/13	65.7	17.58	7.3	17.57	17.55	58.4	10,979	0.53%
2020/10/12	107	17.75	14.1	17.76	17.80	92.9	10,960	0.85%	大買/
2020/10/08	17.7	17.80	400	17.80	17.80	-382.3	11,029	-3.47%	大賣/鉅額交易
2020/10/07	39.6	17.83	0	0.00	17.80	39.6	11,093	0.36%
2020/10/06	10	17.80	8	17.80	17.90	2	11,200	0.02%
2020/10/05	4	17.75	24.1	17.76	17.75	-20.1	11,246	-0.18%
2020/09/30	33	17.76	0	0.00	17.65	33	11,276	0.29%
2020/09/29	11.5	17.75	0	0.00	17.70	11.5	11,284	0.10%
2020/09/28	5.4	17.73	2.7	17.70	17.75	2.7	11,378	0.02%
2020/09/25	16.1	17.45	6.4	17.51	17.50	9.7	11,471	0.08%
2020/09/24	126	17.34	100	17.30	17.25	26	11,389	0.23%	大買/
2020/09/23	168	17.65	14.1	17.61	17.70	153.9	11,189	1.38%	大買/鉅額交易
2020/09/22	118.2	17.85	5.4	17.81	17.80	112.7	11,077	1.02%	大買/鉅額交易
2020/09/21	45.4	18.00	92.1	18.05	17.95	-46.7	11,089	-0.42%
2020/09/18	3.2	18.06	10	18.05	18.15	-6.8	11,113	-0.06%
2020/09/17	92.8	18.05	4	18.05	18.00	88.8	11,057	0.80%
2020/09/16	8	18.08	2.1	18.11	18.15	5.9	11,101	0.05%
2020/09/15	13	18.06	2	18.08	18.15	11	11,089	0.10%
2020/09/14	9	18.01	19.3	18.02	18.10	-10.3	11,297	-0.09%
2020/09/11	16.3	17.95	125.6	18.00	18.10	-109.2	11,344	-0.96%	大賣/鉅額交易
2020/09/10	7	17.92	1	18.00	18.05	6	11,362	0.05%
2020/09/09	20	17.92	101	17.95	18.00	-81	11,490	-0.70%	大賣/
2020/09/08	19.2	18.00	133	18.00	18.10	-113.8	11,601	-0.98%	大賣/鉅額交易
2020/09/07	53	17.94	18	18.00	18.00	35	11,831	0.30%
2020/09/04	100	17.91	5.3	17.91	17.80	94.7	11,982	0.79%
2020/09/03	68	18.01	2	18.03	18.00	66	11,939	0.55%
2020/09/02	26	17.99	31.8	18.00	18.00	-5.8	11,980	-0.05%
2020/09/01	136.6	18.05	26	18.14	18.05	110.6	11,996	0.92%	大買/鉅額交易
2020/08/31	58.1	18.28	10	18.35	18.05	48.1	11,938	0.40%
2020/08/28	53	18.40	94	18.40	18.45	-41	11,760	-0.35%
2020/08/27	69	18.43	6	18.40	18.40	63	11,945	0.53%
2020/08/26	37	18.44	17	18.45	18.50	20	11,945	0.17%
2020/08/25	15.1	18.47	1	18.50	18.45	14.1	12,090	0.12%
2020/08/24	209	18.45	4	18.45	18.40	205	12,362	1.66%	大買/鉅額交易
2020/08/21	28.3	18.54	233.1	18.55	18.60	-204.8	12,414	-1.65%	大賣/鉅額交易
2020/08/20	117.7	18.58	25	18.59	18.45	92.7	12,423	0.75%	大買/
2020/08/19	52.2	18.83	11	18.85	18.80	41.2	12,273	0.34%
2020/08/18	46	18.79	10	18.75	18.90	36	12,200	0.30%
2020/08/17	11	18.79	96	18.80	18.80	-85	12,283	-0.69%
2020/08/14	67	18.83	15	18.85	18.80	52	12,268	0.42%
2020/08/13	127	18.87	46	18.75	18.95	81	12,163	0.67%	大買/
2020/08/12	53.1	20.08	30	20.11	20.15	23.1	11,672	0.20%
2020/08/11	41	20.22	33	20.25	20.15	8	11,323	0.07%
2020/08/10	51	20.29	28	20.32	20.30	23	11,058	0.21%
2020/08/07	16	20.35	46.6	20.35	20.40	-30.6	10,928	-0.28%
2020/08/06	15	20.29	22.3	20.33	20.40	-7.3	10,860	-0.07%
2020/08/05	54	20.08	21.4	20.14	20.15	32.6	10,867	0.30%
2020/08/04	114	20.04	2	20.10	20.00	112	10,947	1.02%	大買/鉅額交易
2020/08/03	65	20.05	1	20.05	20.00	64	10,886	0.59%
2020/07/31	5	20.13	2	20.15	20.10	3	10,802	0.03%
2020/07/30	2	20.05	19	20.13	20.15	-17	10,800	-0.16%
2020/07/29	11	20.12	11	20.10	20.00	0	10,778	0.00%
2020/07/28	12	19.94	3.2	19.90	19.95	8.8	10,876	0.08%
2020/07/27	18	19.93	0	0.00	19.85	18	11,090	0.16%
2020/07/24	23.1	20.03	7	20.09	20.00	16.1	11,168	0.14%
2020/07/23	9	20.10	10	20.15	20.15	-1	11,310	-0.01%
2020/07/22	7	20.14	2	20.15	20.20	5	11,440	0.04%
2020/07/21	22	20.11	2	20.20	20.20	20	11,520	0.17%
2020/07/20	5	20.05	0	0.00	20.05	5	11,536	0.04%
2020/07/17	1	20.10	17	20.11	20.10	-16	11,630	-0.14%
2020/07/16	1.2	20.11	5	20.10	20.05	-3.8	11,941	-0.03%
2020/07/15	5	20.15	18	20.04	20.20	-13	11,980	-0.11%
2020/07/14	14.1	20.05	13	20.05	20.05	1.1	12,057	0.01%
2020/07/13	5.2	20.08	10	20.10	20.05	-4.8	12,172	-0.04%
2020/07/10	45	20.10	10	20.10	20.15	35	12,355	0.28%
2020/07/09	16	20.22	6	20.25	20.20	10	12,516	0.08%
2020/07/08	8	20.29	51	20.30	20.35	-43	12,750	-0.34%
2020/07/07	22	20.30	9	20.42	20.35	13	12,910	0.10%
2020/07/06	7	20.46	27	20.40	20.50	-20	12,931	-0.15%
2020/07/03	2	20.15	8	20.17	20.15	-6	12,943	-0.05%
2020/07/02	7	20.05	57	20.08	20.10	-50	13,072	-0.38%
2020/07/01	4	20.03	18	20.04	20.05	-14	13,325	-0.11%
2020/06/30	0	0.00	12	20.02	20.00	-12	13,492	-0.09%
2020/06/29	18	19.83	6	19.88	19.90	12	13,603	0.09%
2020/06/24	6	19.95	6	20.00	19.90	0	13,766	0.00%
2020/06/23	5	19.85	15	19.95	19.90	-10	14,052	-0.07%
2020/06/22	3	19.80	20	19.83	19.90	-17	14,208	-0.12%
2020/06/19	18	19.84	1	19.90	19.80	17	14,771	0.12%
2020/06/18	23	19.91	1	19.85	19.90	22	14,923	0.15%
2020/06/17	36	19.93	26.2	20.05	20.10	9.8	15,146	0.06%
2020/06/16	12	19.95	10	20.04	19.95	2	15,907	0.01%
2020/06/15	40.3	19.73	13.1	19.67	19.70	27.2	16,606	0.16%
2020/06/12	47.7	19.73	20	19.74	19.80	27.7	17,069	0.16%
2020/06/11	32.3	20.14	1	20.30	20.05	31.3	17,638	0.18%
2020/06/10	8	20.36	32	20.38	20.40	-24	17,954	-0.13%
2020/06/09	20	20.25	28	20.32	20.35	-8	18,635	-0.04%
2020/06/08	37.2	20.28	43.4	20.29	20.35	-6.2	19,268	-0.03%
2020/06/05	11	20.20	0	0.00	20.20	11	19,397	0.06%
2020/06/04	11	20.18	21	20.23	20.25	-10	19,814	-0.05%
2020/06/03	37	20.20	113	20.24	20.30	-76	20,194	-0.38%	大賣/
2020/06/02	8	19.78	17	19.84	19.90	-9	20,134	-0.04%
2020/06/01	4.3	19.73	15	19.75	19.65	-10.7	20,134	-0.05%
2020/05/29	4	19.45	2	19.45	19.45	2	20,023	0.01%
2020/05/28	41	19.51	9	19.52	19.50	32	19,771	0.16%
2020/05/27	12	19.44	2.3	19.46	19.50	9.7	20,080	0.05%
2020/05/26	6	19.43	19	19.44	19.40	-13	20,220	-0.06%
2020/05/25	8	19.12	62.1	19.09	19.20	-54.1	20,268	-0.27%
2020/05/22	34	19.16	1	19.20	19.10	33	20,435	0.16%
2020/05/21	8	19.41	9	19.46	19.40	-1	20,539	0.00%
2020/05/20	6.1	19.30	3.4	19.38	19.40	2.7	20,653	0.01%
2020/05/19	6	19.23	21	19.30	19.30	-15	20,766	-0.07%
2020/05/18	39	19.00	2	19.10	19.00	37	20,864	0.18%
2020/05/15	17	19.05	8	19.10	19.00	9	20,810	0.04%
2020/05/14	22.3	19.10	2	19.05	19.05	20.3	20,703	0.10%
2020/05/13	16.1	19.18	1.9	19.22	19.20	14.2	20,668	0.07%
2020/05/12	28.1	19.20	1.5	19.27	19.15	26.6	20,684	0.13%
2020/05/11	26	19.40	5	19.44	19.35	21	20,613	0.10%
2020/05/08	45	19.12	27.3	19.14	19.05	17.7	20,489	0.09%
2020/05/07	9	18.99	4	18.98	18.95	5	20,559	0.02%
2020/05/06	19	18.97	0	0.00	18.95	19	20,609	0.09%
2020/05/05	4	19.10	1	19.20	19.05	3	20,639	0.01%
2020/05/04	42	18.92	43	18.99	19.00	-1	20,717	0.00%
2020/04/30	37	19.44	14	19.45	19.45	23	20,655	0.11%
2020/04/29	32	19.19	23	19.12	19.20	9	20,648	0.04%
2020/04/28	21.2	18.82	72	18.82	18.90	-50.8	20,607	-0.25%
2020/04/27	22	18.22	18	18.32	18.35	4	21,054	0.02%
2020/04/24	27.2	18.10	31.9	18.05	18.05	-4.7	21,010	-0.02%
2020/04/23	27	18.11	4	18.18	18.05	23	20,911	0.11%
2020/04/22	17.1	18.04	6	17.90	18.05	11.1	20,838	0.05%
2020/04/21	53	18.17	11	18.05	18.05	42	20,752	0.20%
2020/04/20	12	18.57	2	18.60	18.55	10	20,477	0.05%
2020/04/17	262	18.85	8	18.95	18.65	254	20,474	1.24%	大買/鉅額交易
2020/04/16	51.8	18.65	7	18.52	18.60	44.8	20,299	0.22%
2020/04/15	36.3	18.86	28.5	18.75	18.90	7.8	20,134	0.04%
2020/04/14	24	18.40	26	18.50	18.50	-2	19,874	-0.01%
2020/04/13	56.3	18.17	93	18.19	18.15	-36.7	19,681	-0.19%
2020/04/10	113.2	18.56	32	18.49	18.70	81.2	19,420	0.42%	大買/
2020/04/09	18	18.30	7	18.34	18.35	11	19,230	0.06%
2020/04/08	28	18.18	48	18.17	18.30	-20	19,084	-0.10%
2020/04/07	4.2	18.07	133	18.17	18.10	-128.8	18,940	-0.68%	大賣/鉅額交易
2020/04/06	168	17.69	17.1	17.83	17.95	150.9	18,833	0.80%	大買/鉅額交易
2020/04/01	59.1	17.85	0	0.00	17.80	59.1	18,499	0.32%
2020/03/31	53	18.04	4	17.98	18.05	49	18,287	0.27%
2020/03/30	59.1	18.04	5	18.13	18.05	54.1	18,042	0.30%
2020/03/27	79.1	18.21	152.9	18.34	18.10	-73.8	17,787	-0.41%	大賣/
2020/03/26	25	17.83	145	18.00	18.00	-120	17,500	-0.69%	大賣/鉅額交易
2020/03/25	223	17.91	74	17.93	17.95	149	17,513	0.85%	大買/鉅額交易
2020/03/24	82	17.70	24	17.70	17.50	58	16,969	0.34%
2020/03/23	24	17.00	30	16.97	17.00	-6	16,761	-0.04%
2020/03/20	69.2	17.19	91.6	17.46	17.65	-22.4	16,517	-0.14%
2020/03/19	81.9	16.50	188.4	16.88	16.15	-106.5	15,734	-0.68%	大賣/鉅額交易
2020/03/18	47.8	17.58	119.6	17.57	17.50	-71.9	14,982	-0.48%	大賣/
2020/03/17	86	17.97	164.5	17.93	17.85	-78.5	14,459	-0.54%	大賣/
2020/03/16	78	19.02	76.3	18.98	18.75	1.7	13,625	0.01%
2020/03/13	141.1	18.84	109.1	18.98	19.55	32	13,086	0.24%	大買/大賣/
2020/03/12	204.7	20.08	13.2	20.07	20.00	191.5	12,287	1.56%	大買/鉅額交易
2020/03/11	61.1	20.84	9	20.91	20.75	52.1	11,610	0.45%
2020/03/10	69	20.70	80	20.75	20.90	-11	11,333	-0.10%
2020/03/09	111	21.10	109	21.08	21.05	2	10,878	0.02%	大買/大賣/
2020/03/06	41	21.43	11	21.41	21.40	30	10,379	0.29%
2020/03/05	5	21.60	6	21.65	21.65	-1	10,227	-0.01%
2020/03/04	8.4	21.43	3	21.50	21.50	5.4	10,210	0.05%
2020/03/03	9	21.46	12	21.45	21.45	-3	10,137	-0.03%
2020/03/02	125.3	21.28	13	21.27	21.25	112.3	10,019	1.12%	大買/鉅額交易
2020/02/27	79.1	21.52	18	21.50	21.55	61.1	10,055	0.61%
2020/02/26	74.1	21.56	20	21.55	21.55	54.1	9,910	0.55%
2020/02/25	70.2	21.61	3	21.55	21.65	67.2	9,729	0.69%
2020/02/24	93.2	21.72	3	21.70	21.70	90.2	9,605	0.94%
2020/02/21	67.1	21.94	1	21.90	21.90	66.1	9,320	0.71%
2020/02/20	38.1	22.15	51	22.30	22.10	-12.9	9,135	-0.14%
2020/02/19	10.1	22.00	35.4	22.01	22.15	-25.3	8,980	-0.28%
2020/02/18	17	21.82	2	21.85	21.90	15	8,824	0.17%
2020/02/17	30	21.80	17	21.84	21.85	13	8,926	0.15%
2020/02/14	8	21.84	8	21.80	21.85	0	8,987	0.00%
2020/02/13	9.4	21.86	3	21.87	21.85	6.4	8,991	0.07%
2020/02/12	10	21.76	8	21.79	21.80	2	9,133	0.02%
2020/02/11	45.2	21.79	0.1	21.85	21.75	45.2	9,100	0.50%
2020/02/10	17.2	21.66	6	21.68	21.75	11.2	9,110	0.12%
2020/02/07	9	21.81	0.3	21.90	21.80	8.7	9,049	0.10%
2020/02/06	35.1	21.95	13	21.97	21.90	22.1	9,067	0.24%
2020/02/05	19	21.65	5	21.70	21.75	14	9,015	0.16%
2020/02/04	77	21.51	83	21.68	21.60	-6	8,980	-0.07%
2020/02/03	64.7	21.24	55.6	21.16	21.40	9	9,020	0.10%
2020/01/31	74	21.67	5	21.63	21.65	69	8,818	0.78%
2020/01/30	184.4	21.70	90.8	21.74	21.50	93.6	8,640	1.08%	大買/
2020/01/20	16	22.47	67.5	22.50	22.45	-51.5	7,973	-0.65%
2020/01/17	2	22.25	3.3	22.25	22.30	-1.3	7,876	-0.02%
2020/01/16	7.1	22.17	0	0.00	22.20	7.1	7,915	0.09%
2020/01/15	89	22.20	1	22.15	22.25	88	7,924	1.11%
2020/01/14	16.3	22.23	21.1	22.24	22.30	-4.7	7,920	-0.06%
2020/01/13	19	22.10	0	0.00	22.20	19	7,889	0.24%
2020/01/10	13	21.94	1.2	22.00	22.00	11.8	7,800	0.15%
2020/01/09	1.6	21.87	0	0.00	21.90	1.6	7,784	0.02%
2020/01/08	26.1	21.85	0	0.00	21.80	26.1	7,815	0.33%
2020/01/07	12	21.88	6.1	21.96	22.00	5.9	7,773	0.08%
2020/01/06	49	21.90	0	0.00	21.90	49	7,792	0.63%
2020/01/03	11	21.99	5	22.00	22.05	6	7,834	0.08%
2020/01/02	5	21.98	1	22.00	22.00	4	7,861	0.05%
2019/12/31	11	22.00	3	22.00	22.00	8	7,849	0.10%
2019/12/30	3	22.07	0	0.00	22.10	3	7,829	0.04%
2019/12/27	2	22.10	7	22.06	22.10	-5	7,820	-0.06%
2019/12/26	1	21.95	3	22.00	22.00	-2	7,860	-0.03%
2019/12/25	2	21.95	2	21.95	21.95	0	8,036	0.00%
2019/12/24	4	21.96	0	0.00	21.95	4	8,136	0.05%
2019/12/23	20	21.99	0	0.00	22.05	20	8,179	0.24%
2019/12/20	6.9	21.98	10	22.15	21.85	-3.1	8,199	-0.04%
2019/12/19	2.2	22.13	15	22.10	22.20	-12.8	7,982	-0.16%
2019/12/18	6	21.99	1	22.20	22.20	5	7,992	0.06%
2019/12/17	2	21.85	2	21.90	21.95	0	8,077	0.00%
2019/12/16	13.1	21.83	2	21.83	21.80	11.1	8,078	0.14%
2019/12/13	1	21.75	71.5	21.80	21.85	-70.5	8,162	-0.86%
2019/12/12	0	0.00	8.1	21.83	21.75	-8.1	8,200	-0.10%
2019/12/11	4	21.64	6	21.69	21.75	-2	8,213	-0.02%
2019/12/10	2	21.65	0	0.00	21.65	2	8,385	0.02%
2019/12/09	18	21.60	8	21.70	21.75	10	8,565	0.12%
2019/12/06	12.7	21.63	0	0.00	21.60	12.7	8,696	0.15%
2019/12/05	1	21.70	3	21.70	21.70	-2	8,719	-0.02%
2019/12/04	22	21.65	10	21.70	21.75	12	8,783	0.14%
2019/12/03	3	21.65	0	0.00	21.75	3	8,850	0.03%
2019/12/02	3	21.67	7	21.70	21.70	-4	8,940	-0.04%
2019/11/29	10	21.77	10.1	21.80	21.70	-0.1	8,940	0.00%
2019/11/28	4	21.85	5	21.85	21.90	-1	8,922	-0.01%
2019/11/27	10.3	21.85	10	21.87	21.95	0.3	9,056	0.00%
2019/11/26	15	21.78	0	0.00	21.75	15	9,130	0.16%
2019/11/25	7	21.88	1	21.80	21.90	6	8,720	0.07%
2019/11/22	5	21.73	0.4	21.80	21.75	4.6	8,910	0.05%
2019/11/21	7	21.70	5.3	21.71	21.70	1.7	9,034	0.02%
2019/11/20	11	21.83	3	21.90	21.90	8	8,972	0.09%
2019/11/19	7	21.79	0	0.00	21.90	7	9,012	0.08%
2019/11/18	0	0.00	3	21.87	21.90	-3	9,096	-0.03%
2019/11/15	6	21.83	2.1	21.88	21.80	3.9	9,174	0.04%
2019/11/14	57	21.63	48	21.62	21.60	9	9,331	0.10%
2019/11/13	16.5	21.84	1	21.80	21.80	15.5	9,501	0.16%
2019/11/12	8.3	21.95	0.2	22.00	22.00	8.1	10,102	0.08%
2019/11/11	108	21.92	3.2	21.89	22.00	104.8	10,672	0.98%	大買/鉅額交易
2019/11/08	30	22.24	0.2	22.30	22.30	29.8	10,799	0.28%
2019/11/07	0	0.00	2	22.28	22.35	-2	11,049	-0.02%
2019/11/06	11.8	22.32	2.1	22.35	22.40	9.8	11,094	0.09%
2019/11/05	12	22.10	3.1	22.23	22.30	8.9	11,250	0.08%
2019/11/04	10	22.06	1.9	22.15	22.20	8.1	11,384	0.07%
2019/11/01	30	21.89	5	21.92	22.05	25	11,523	0.22%
2019/10/31	10.7	21.92	2	21.98	21.90	8.7	11,689	0.07%
2019/10/30	18	21.70	10	21.70	21.80	8	11,664	0.07%
2019/10/29	5	21.54	19	21.55	21.60	-14	11,879	-0.12%
2019/10/28	10	21.51	5.5	21.55	21.55	4.5	12,030	0.04%
2019/10/25	11	21.40	24.5	21.44	21.50	-13.4	12,094	-0.11%
2019/10/24	0	0.00	7	21.31	21.45	-7	12,163	-0.06%
2019/10/23	1.2	21.27	0	21.35	21.30	1.2	12,290	0.01%
2019/10/22	4.7	21.34	11	21.31	21.35	-6.3	12,355	-0.05%
2019/10/21	1	21.20	0	0.00	21.30	1	12,387	0.01%
2019/10/18	8	21.21	101	21.25	21.20	-93	12,427	-0.75%	大賣/
2019/10/17	0	21.30	17	21.19	21.30	-17	12,495	-0.14%
2019/10/16	2	21.20	2	21.25	21.25	0	12,497	0.00%
2019/10/15	1.1	21.16	5	21.15	21.20	-3.9	12,529	-0.03%
2019/10/14	1	21.15	2.4	21.20	21.20	-1.4	12,570	-0.01%
2019/10/09	8	21.00	0	0.00	21.10	8	12,596	0.06%
2019/10/08	3	21.05	1	21.10	21.20	2	12,633	0.02%
2019/10/07	6	21.04	0	0.00	21.10	6	12,751	0.05%
2019/10/04	3.2	21.04	0	0.00	21.10	3.2	12,932	0.02%
2019/10/03	6.3	21.08	1	21.10	21.05	5.3	12,971	0.04%
2019/10/02	18.3	21.28	1	21.35	21.20	17.3	12,951	0.13%
2019/10/01	3	21.27	8	21.27	21.30	-5	12,897	-0.04%
2019/09/27	9	21.01	1	21.15	20.95	8	12,776	0.06%
2019/09/26	5.1	21.05	0	0.00	21.15	5.1	12,765	0.04%
2019/09/25	2	21.10	1	21.15	21.15	1	12,843	0.01%
2019/09/24	2	21.20	2	21.20	21.20	0	12,877	0.00%
2019/09/23	10.1	21.23	7	21.19	21.25	3.1	12,895	0.02%
2019/09/20	2	21.15	5	21.15	21.25	-3	12,970	-0.02%
2019/09/19	2.7	21.20	22.1	21.22	21.20	-19.3	12,766	-0.15%
2019/09/18	13	21.22	1.1	21.20	21.20	11.9	12,728	0.09%
2019/09/17	10	21.05	20	21.10	21.10	-10	12,648	-0.08%
2019/09/16	14	20.94	25.2	20.94	20.95	-11.2	12,747	-0.09%
2019/09/12	5	20.97	43.2	21.00	20.95	-38.1	12,772	-0.30%
2019/09/11	19.1	20.86	6	20.82	20.95	13.1	12,872	0.10%
2019/09/10	9	20.67	19	20.64	20.85	-10	12,801	-0.08%
2019/09/09	75	20.45	5	20.50	20.50	70	12,754	0.55%
2019/09/06	3	20.23	1	20.25	20.30	2	12,782	0.02%
2019/09/05	6	20.11	13	20.14	20.15	-7	12,841	-0.05%
2019/09/04	5	19.89	11	19.91	20.00	-6	13,162	-0.05%
2019/09/03	9	19.96	2	19.95	19.90	7	13,435	0.05%
2019/09/02	12	19.91	3	19.95	20.00	9	13,540	0.07%
2019/08/30	8	19.83	45	19.95	19.95	-37	13,619	-0.27%
2019/08/29	30	19.65	0	0.00	19.70	30	13,587	0.22%
2019/08/28	27.4	19.68	1	19.65	19.65	26.4	13,623	0.19%
2019/08/27	24	19.66	1	19.70	19.75	23	13,695	0.17%
2019/08/26	42	19.69	1	19.70	19.65	41	13,660	0.30%
2019/08/23	4	19.85	1	19.90	19.90	3	13,694	0.02%
2019/08/22	1	19.85	9	19.89	19.90	-8	13,762	-0.06%
2019/08/21	40	19.82	5	19.90	19.85	35	14,122	0.25%
2019/08/20	16	19.91	10.2	19.93	19.95	5.8	14,070	0.04%
2019/08/19	41.3	19.88	21.1	19.90	19.95	20.1	14,005	0.14%
2019/08/16	26	19.62	10	19.85	19.85	16	13,875	0.12%
2019/08/15	110	19.65	10	19.67	19.65	100	13,621	0.73%	大買/
2019/08/14	19	21.42	27	21.44	21.50	-8	13,136	-0.06%
2019/08/13	39	21.26	0	0.00	21.20	39	12,625	0.31%
2019/08/12	48	21.40	7	21.40	21.40	41	12,379	0.33%
2019/08/08	3	21.32	0	0.00	21.35	3	12,229	0.02%
2019/08/07	39.5	21.23	2	21.25	21.25	37.5	12,227	0.31%
2019/08/06	16.2	21.07	56.3	21.05	21.20	-40.1	12,198	-0.33%
2019/08/05	15	21.32	2	21.35	21.30	13	12,044	0.11%
2019/08/02	30	21.32	1	21.30	21.35	29	11,943	0.24%
2019/08/01	36	21.69	20.5	21.70	21.60	15.6	11,832	0.13%
2019/07/31	13	21.80	9	21.85	21.95	4	11,746	0.03%
2019/07/29	13	21.70	0	0.00	21.70	13	11,429	0.11%
2019/07/26	11	21.79	0	0.00	21.70	11	11,397	0.10%
2019/07/25	5	21.67	2	21.63	21.70	3	11,489	0.03%
2019/07/24	5	21.40	0	0.00	21.45	5	11,645	0.04%
2019/07/23	7	21.40	0	0.00	21.40	7	11,654	0.06%
2019/07/22	1.1	21.31	20	21.31	21.40	-18.9	11,606	-0.16%
2019/07/19	0	0.00	5	21.40	21.35	-5	11,637	-0.04%
2019/07/18	0.2	21.30	35	21.25	21.30	-34.8	11,666	-0.30%
2019/07/17	7	21.14	0	0.00	21.30	7	11,652	0.06%
2019/07/16	7.2	21.16	2	21.15	21.20	5.2	11,570	0.04%
2019/07/15	8	21.16	5	21.15	21.20	3	11,519	0.03%
2019/07/12	8	21.21	2	21.25	21.20	6	11,468	0.05%
2019/07/11	17.9	21.13	101	21.19	21.20	-83.2	11,363	-0.73%	大賣/
2019/07/10	6	20.89	4.1	20.96	21.00	1.9	11,190	0.02%
2019/07/09	28	20.81	1	20.80	20.85	27	11,054	0.24%
2019/07/08	6	20.83	0	0.00	20.90	6	11,069	0.05%
2019/07/05	27	20.89	0	0.00	20.90	27	11,100	0.24%
2019/07/04	0.2	20.90	6	20.85	20.90	-5.8	11,132	-0.05%
2019/07/03	5	20.70	0	0.00	20.80	5	11,133	0.04%
2019/07/02	3.6	20.73	0	0.00	20.80	3.6	11,116	0.03%
2019/07/01	23.2	20.80	0	0.00	20.75	23.2	11,019	0.21%
2019/06/28	1	20.85	0	0.00	20.85	1	10,919	0.01%
2019/06/27	5	20.90	0	0.00	21.00	5	10,963	0.05%
2019/06/26	14	20.84	1	20.80	20.80	13	10,968	0.12%
2019/06/25	5	20.85	3	20.90	20.95	2	10,949	0.02%
2019/06/24	37	20.89	1	20.95	20.95	36	10,948	0.33%
2019/06/21	15	20.80	2	20.90	20.75	13	10,882	0.12%
2019/06/20	38	20.96	0	0.00	20.90	38	10,707	0.35%
2019/06/19	6.4	20.96	36	20.85	21.00	-29.6	10,603	-0.28%
2019/06/18	39	20.64	1	20.70	20.65	38	10,345	0.37%
2019/06/17	40	20.60	2	20.60	20.65	38	10,326	0.37%
2019/06/14	8.3	20.53	0	0.00	20.50	8.3	10,293	0.08%
2019/06/13	23	20.35	41	20.39	20.45	-18	10,214	-0.18%
2019/06/12	72	20.29	172	20.35	20.45	-100	10,194	-0.98%	大賣/
2019/06/11	72	20.94	34	21.13	20.80	38	9,793	0.39%
2019/06/10	63.2	21.41	2	21.43	21.40	61.2	9,409	0.65%
2019/06/06	3	21.17	2.5	21.17	21.30	0.5	9,389	0.01%
2019/06/05	3	20.95	88	21.00	21.10	-85	9,333	-0.91%
2019/06/04	4	20.99	0	0.00	21.00	4	9,266	0.04%
2019/06/03	1	20.85	2	20.80	21.00	-1	9,202	-0.01%
2019/05/31	8	20.91	4.1	20.89	20.95	3.9	9,113	0.04%
2019/05/30	39.3	20.65	0	0.00	20.75	39.3	8,921	0.44%
2019/05/29	3	20.45	0	0.00	20.50	3	8,907	0.03%
2019/05/28	13	20.40	102	20.55	20.55	-89	8,985	-0.99%	大賣/
2019/05/27	2	20.35	0	0.00	20.40	2	8,657	0.02%
2019/05/24	11	20.26	0	0.00	20.30	11	8,653	0.13%
2019/05/23	8	20.20	0.1	20.25	20.25	7.9	8,681	0.09%
2019/05/22	10	20.28	2	20.30	20.30	8	8,674	0.09%
2019/05/21	7	20.26	10	20.25	20.40	-3	8,763	-0.03%
2019/05/20	157.9	20.14	0	0.00	20.05	157.9	8,592	1.84%	大買/鉅額交易
2019/05/17	8.8	19.98	0	0.00	19.90	8.8	8,520	0.10%
2019/05/16	7	19.99	0	0.00	19.90	7	8,501	0.08%
2019/05/15	9.1	20.01	2	20.05	20.00	7.1	8,434	0.08%
2019/05/14	15	19.95	2	20.03	19.95	13	8,454	0.15%
2019/05/13	10	20.06	0	0.00	20.05	10	8,375	0.12%
2019/05/10	14	20.08	173	20.10	20.10	-159	8,407	-1.89%	大賣/鉅額交易
2019/05/09	24	20.02	18	20.06	20.05	6	8,385	0.07%
2019/05/08	15	20.03	8	20.11	20.20	7	8,300	0.08%
2019/05/07	18	20.10	5	20.14	20.10	13	8,221	0.16%
2019/05/06	42.5	19.99	0	0.00	20.00	42.5	8,299	0.51%
2019/05/03	17	20.19	1	20.20	20.20	16	8,142	0.20%
2019/05/02	31	20.29	15.2	20.25	20.25	15.8	8,057	0.20%
2019/04/30	51.1	20.17	16	20.18	20.20	35.1	7,910	0.44%
2019/04/29	12.1	19.80	1	19.75	19.90	11.1	7,609	0.15%
2019/04/26	3.8	19.65	1	19.65	19.70	2.8	7,604	0.04%
2019/04/25	0	0.00	11.7	19.62	19.70	-11.7	7,579	-0.15%
2019/04/24	107.2	19.50	9	19.54	19.60	98.2	7,527	1.30%	大買/
2019/04/23	1	19.30	3	19.32	19.40	-2	7,526	-0.03%
2019/04/22	8	19.34	7	19.30	19.35	1	7,517	0.01%
2019/04/19	20	19.15	0	0.00	19.30	20	7,575	0.26%
2019/04/18	11.1	19.16	0	0.00	19.20	11.1	7,597	0.15%
2019/04/17	51.2	19.20	6.6	19.25	19.25	44.5	7,701	0.58%
2019/04/16	1.3	19.21	3	19.30	19.20	-1.7	7,712	-0.02%
2019/04/12	5.6	19.14	1	19.15	19.25	4.6	7,775	0.06%
2019/04/11	16.8	19.19	0	0.00	19.20	16.8	7,745	0.22%
2019/04/10	9	19.23	2	19.28	19.30	7	7,714	0.09%
2019/04/09	3.5	19.22	0	0.00	19.25	3.5	7,695	0.05%
2019/04/08	2	19.23	35	19.25	19.25	-33	7,734	-0.43%
2019/04/03	6.1	19.19	0	0.00	19.20	6.1	7,702	0.08%
2019/04/02	10	19.25	3	19.25	19.25	7	7,731	0.09%
2019/04/01	12	19.28	155	19.33	19.25	-143	7,772	-1.84%	大賣/鉅額交易
2019/03/29	11	19.10	15	19.19	19.40	-4	7,667	-0.05%
2019/03/28	10.1	19.05	2	19.08	19.05	8.1	7,613	0.11%
2019/03/27	162.2	19.16	0	0.00	19.15	162.2	7,663	2.12%	大買/鉅額交易
2019/03/26	1	19.15	0	0.00	19.20	1	7,785	0.01%
2019/03/25	7	19.12	160.7	19.10	19.15	-153.7	7,900	-1.94%	大賣/鉅額交易
2019/03/22	7.1	19.28	1	19.20	19.25	6.1	7,883	0.08%
2019/03/21	5	19.35	1	19.30	19.35	4	7,913	0.05%
2019/03/20	0.2	19.25	2	19.25	19.30	-1.8	7,963	-0.02%
2019/03/19	0	0.00	1	19.25	19.20	-1	7,904	-0.01%
2019/03/18	6	19.01	0.1	19.10	19.10	5.9	7,873	0.08%
2019/03/15	0.1	19.00	0	0.00	19.00	0.1	7,920	0.00%
2019/03/14	2	18.93	20	18.95	18.95	-18	7,832	-0.23%
2019/03/13	6	18.90	0	0.00	18.95	6	7,925	0.08%
2019/03/12	177.2	18.94	1	18.80	18.90	176.2	7,962	2.21%	大買/鉅額交易
2019/03/11	57	18.84	1	18.80	18.75	56	7,961	0.70%
2019/03/08	11	18.70	0	0.00	18.75	11	7,958	0.14%
2019/03/07	2	18.83	0	0.00	18.80	2	8,163	0.02%
2019/03/06	0	18.90	0	0.00	18.90	0	8,165	0.00%
2019/03/05	9	18.76	2	18.75	18.85	7	8,175	0.09%
2019/03/04	34.3	18.80	1.1	18.85	18.85	33.2	8,200	0.40%
2019/02/27	15.1	18.85	5	18.85	18.90	10.1	8,112	0.12%
2019/02/26	5	18.70	2	18.70	18.70	3	7,957	0.04%
2019/02/25	8.2	18.65	5	18.66	18.70	3.2	7,871	0.04%
2019/02/22	3	18.63	1	18.60	18.65	2	7,863	0.03%
2019/02/21	0	0.00	101	18.60	18.60	-101	7,828	-1.29%	大賣/鉅額交易
2019/02/20	2	18.50	103	18.55	18.55	-101	7,842	-1.29%	大賣/鉅額交易
2019/02/19	1	18.45	0	0.00	18.45	1	7,774	0.01%
2019/02/18	2	18.45	0	0.00	18.45	2	7,771	0.03%
2019/02/15	10	18.34	32.5	18.35	18.30	-22.5	7,738	-0.29%
2019/02/14	2.9	18.40	0	0.00	18.40	2.9	7,675	0.04%
2019/02/13	4	18.44	0	0.00	18.40	4	7,614	0.05%
2019/02/12	15	18.49	0	0.00	18.50	15	7,519	0.20%
2019/02/11	11	18.46	15.5	18.50	18.45	-4.5	7,493	-0.06%
2019/01/30	1	18.40	2	18.45	18.45	-1	7,463	-0.01%
2019/01/29	5	18.32	4	18.33	18.40	1	7,361	0.01%
2019/01/28	2.3	18.38	0	0.00	18.45	2.3	7,326	0.03%
2019/01/25	3	18.40	3	18.45	18.45	0	7,334	0.00%
2019/01/24	0	18.25	8	18.30	18.30	-8	7,206	-0.11%
2019/01/22	0	0.00	1	18.25	18.20	-1	7,402	-0.01%
2019/01/21	1	18.30	2	18.35	18.20	-1	7,363	-0.01%
2019/01/18	1	18.10	11	18.21	18.25	-10	7,347	-0.14%
2019/01/16	4	17.99	0	0.00	17.95	4	7,476	0.05%
2019/01/15	0	0.00	3	18.07	18.10	-3	7,486	-0.04%
2019/01/14	3	17.92	0	0.00	18.00	3	7,440	0.04%
2019/01/11	0	0.00	9	18.00	18.00	-9	7,627	-0.12%
2019/01/10	10	17.90	2	17.90	17.95	8	7,570	0.11%
2019/01/09	1.4	17.94	5	17.89	17.95	-3.7	7,629	-0.05%
2019/01/08	3	17.62	0	0.00	17.70	3	7,618	0.04%
2019/01/07	9	17.70	11	17.66	17.80	-2	7,729	-0.03%
2019/01/04	2	17.40	0.1	17.50	17.40	1.9	7,848	0.02%
2019/01/03	11	17.43	11	17.50	17.50	0	8,406	0.00%
2019/01/02	2	17.38	3.2	17.55	17.40	-1.2	8,432	-0.01%
2018/12/28	0	0.00	6	17.46	17.50	-6	8,453	-0.07%
2018/12/27	1	17.40	0	0.00	17.40	1	8,629	0.01%
2018/12/26	26	17.30	0	0.00	17.30	26	8,684	0.30%
2018/12/25	9	17.35	0	0.00	17.35	9	8,679	0.10%
2018/12/24	4	17.36	1	17.55	17.55	3	8,713	0.03%
2018/12/21	1	17.40	0	0.00	17.40	1	8,760	0.01%
2018/12/19	1	17.45	9.1	17.51	17.60	-8.1	8,709	-0.09%
2018/12/18	43	17.41	0.1	17.50	17.45	42.9	8,639	0.50%
2018/12/17	30	17.50	4	17.58	17.55	26	8,761	0.30%
2018/12/14	2	17.55	1	17.55	17.55	1	8,798	0.01%
2018/12/13	7	17.55	3	17.55	17.60	4	8,807	0.05%
2018/12/12	2	17.55	0	0.00	17.60	2	8,817	0.02%
2018/12/11	7.7	17.57	10	17.60	17.60	-2.3	8,802	-0.03%
2018/12/10	3	17.55	0	0.00	17.60	3	8,851	0.03%
2018/12/07	0.3	17.75	0	0.00	17.70	0.3	8,813	0.00%
2018/12/06	4.3	17.61	0	0.00	17.70	4.3	8,826	0.05%
2018/12/05	1	17.70	0	0.00	17.75	1	8,714	0.01%
2018/12/03	3	17.70	0	0.00	17.75	3	8,694	0.03%
2018/11/30	2	17.58	0	0.00	17.55	2	8,695	0.02%
2018/11/28	1	17.65	0	0.00	17.70	1	8,504	0.01%
2018/11/27	0	0.00	8	17.65	17.65	-8	8,453	-0.09%
2018/11/23	0	0.00	7	17.61	17.60	-7	8,495	-0.08%
2018/11/22	2	17.60	2	17.65	17.65	0	8,528	0.00%
2018/11/21	0	0.00	0.1	17.75	17.65	-0.1	8,561	0.00%
2018/11/16	0	0.00	10	17.75	17.80	-10	8,575	-0.12%
2018/11/14	0	0.00	10	17.60	17.70	-10	8,715	-0.11%
2018/11/13	2	17.60	5.2	17.60	17.60	-3.2	8,848	-0.04%
2018/11/09	2	17.60	0	0.00	17.70	2	9,383	0.02%
2018/11/07	1	17.60	2	17.60	17.65	-1	9,919	-0.01%
2018/11/06	1	17.50	0	0.00	17.55	1	10,113	0.01%
2018/11/05	0	0.00	1	17.55	17.55	-1	10,444	-0.01%
2018/11/02	0	0.00	9	17.43	17.50	-9	10,551	-0.09%
2018/11/01	3	17.33	1	17.35	17.40	2	10,719	0.02%
2018/10/31	3	17.38	1	17.35	17.45	2	10,817	0.02%
2018/10/30	4	17.23	0	0.00	17.35	4	10,711	0.04%
2018/10/29	1	17.20	5.2	17.10	17.15	-4.2	10,732	-0.04%
2018/10/26	3	17.18	0	0.00	17.25	3	10,803	0.03%
2018/10/25	7	17.10	1	17.05	17.25	6	10,853	0.06%
2018/10/24	6	17.20	4	17.16	17.30	2	11,042	0.02%
2018/10/23	12	17.33	0	0.00	17.30	12	11,101	0.11%
2018/10/22	7	17.45	2	17.50	17.50	5	11,146	0.04%
2018/10/19	7	17.36	2	17.45	17.55	5	11,180	0.04%
2018/10/17	7	17.43	0	0.00	17.50	7	11,046	0.06%
2018/10/16	6	17.43	1	17.55	17.50	5	10,974	0.05%
2018/10/15	11	17.56	0	0.00	17.45	11	10,855	0.10%
2018/10/12	30	17.43	13	17.38	17.75	17	10,710	0.16%
2018/10/11	75.2	17.61	5.5	17.62	17.50	69.7	10,559	0.66%
2018/10/09	0	18.15	10	18.10	18.10	-10	9,993	-0.10%
2018/10/08	2	18.10	0	0.00	18.05	2	9,952	0.02%
2018/10/05	12.8	18.04	0	0.00	18.00	12.8	9,914	0.13%
2018/10/04	34	18.25	0	0.00	18.15	34	9,755	0.35%
2018/10/03	0.2	18.40	0.2	18.40	18.40	0	9,623	0.00%
2018/10/02	12.6	18.40	0	0.00	18.35	12.6	9,619	0.13%
2018/10/01	3	18.47	6	18.55	18.55	-3	9,520	-0.03%
2018/09/28	0	0.00	0	18.50	18.50	0	9,562	0.00%
2018/09/27	0.3	18.50	4	18.49	18.50	-3.7	9,516	-0.04%
2018/09/26	1	18.45	1	18.40	18.45	0	9,434	0.00%
2018/09/25	1.7	18.45	2.2	18.45	18.45	-0.5	9,466	-0.01%
2018/09/21	13.3	18.33	6.1	18.43	18.50	7.2	9,403	0.08%
2018/09/20	13	18.23	28	18.29	18.30	-15	9,211	-0.16%
2018/09/19	0	0.00	10	18.11	18.15	-10	9,210	-0.11%
2018/09/18	0.5	18.05	5.2	18.03	18.05	-4.8	9,231	-0.05%
2018/09/17	4	17.95	0	0.00	17.95	4	9,237	0.04%
2018/09/14	5.1	17.99	14.7	18.00	18.00	-9.6	9,266	-0.10%
2018/09/13	2	18.00	77	17.95	18.00	-75	9,298	-0.81%
2018/09/12	3	17.82	1	17.80	17.95	2	9,314	0.02%
2018/09/11	1.4	17.79	1	17.80	17.85	0.4	9,380	0.00%
2018/09/10	4	17.76	0	0.00	17.85	4	9,572	0.04%
2018/09/07	3.6	17.75	4	17.75	17.85	-0.4	9,789	0.00%
2018/09/06	1	17.75	5	17.80	17.75	-4	9,844	-0.04%
2018/09/05	3	17.88	0	0.00	17.80	3	9,826	0.03%
2018/09/04	2	17.95	0	0.00	18.00	2	9,801	0.02%
2018/09/03	10.5	17.91	0	0.00	17.95	10.5	9,912	0.11%
2018/08/31	1	17.90	7	17.98	18.00	-6	9,980	-0.06%
2018/08/30	2	17.90	2	17.90	17.95	0	10,074	0.00%
2018/08/28	1	17.85	23	17.85	17.90	-22	10,117	-0.22%
2018/08/27	2	17.80	38	17.85	17.80	-36	10,144	-0.35%
2018/08/24	14	17.89	0	0.00	17.85	14	10,181	0.14%
2018/08/23	3.7	17.95	16	17.90	17.95	-12.3	10,610	-0.12%
2018/08/22	2.2	17.94	1	18.00	18.00	1.2	10,759	0.01%
2018/08/21	10	17.85	0.4	18.00	17.90	9.6	10,681	0.09%
2018/08/20	19.3	17.75	1	17.65	17.75	18.3	10,650	0.17%
2018/08/17	10	17.59	29	17.55	17.55	-19	10,577	-0.18%
2018/08/16	32	17.38	23	17.38	17.45	9	10,537	0.09%
2018/08/15	125.5	18.60	8	18.68	18.65	117.5	10,139	1.16%	大買/鉅額交易
2018/08/14	6	18.60	4	18.60	18.70	2	9,689	0.02%
2018/08/13	14	18.68	1	18.75	18.55	13	9,543	0.14%
2018/08/10	7	18.71	11	18.55	18.75	-4	9,299	-0.04%
2018/08/09	24	18.47	10	18.45	18.50	14	9,002	0.16%
2018/08/08	0.2	18.40	0	0.00	18.40	0.2	8,856	0.00%
2018/08/07	11	18.29	0	0.00	18.25	11	8,738	0.13%
2018/08/06	8	18.29	1	18.25	18.25	7	8,609	0.08%
2018/08/03	0	0.00	2.1	18.25	18.25	-2.1	8,547	-0.02%
2018/08/02	15	18.23	0	0.00	18.25	15	8,494	0.18%
2018/08/01	2	18.25	0	0.00	18.35	2	8,438	0.02%
2018/07/31	1.5	18.19	7	18.18	18.35	-5.5	8,385	-0.07%
2018/07/30	0	0.00	3	18.07	18.10	-3	8,112	-0.04%
2018/07/27	17	17.93	12	17.99	18.00	5	7,968	0.06%
2018/07/26	1	17.95	0	0.00	18.00	1	7,897	0.01%
2018/07/25	3	17.90	0	0.00	17.90	3	7,903	0.04%
2018/07/24	2	17.95	24	17.95	17.95	-22	7,899	-0.28%
2018/07/23	3	17.90	4	17.94	17.95	-1	7,938	-0.01%
2018/07/20	0	0.00	1.8	17.90	17.90	-1.8	7,961	-0.02%
2018/07/19	2	17.80	0	0.00	17.85	2	7,993	0.03%
2018/07/18	11.2	17.73	0	0.00	17.80	11.2	8,029	0.14%
2018/07/16	2	17.78	0	0.00	17.70	2	8,056	0.02%
2018/07/13	2	17.80	1	17.80	17.80	1	8,103	0.01%
2018/07/12	7	17.70	5	17.72	17.75	2	8,122	0.02%
2018/07/11	1	17.65	0	0.00	17.60	1	8,165	0.01%
2018/07/09	1	17.65	0	0.00	17.60	1	8,174	0.01%
2018/07/06	1	17.55	1	17.55	17.55	0	8,193	0.00%
2018/07/05	2	17.55	0	0.00	17.60	2	8,171	0.02%
2018/07/04	0	0.00	1	17.65	17.60	-1	8,233	-0.01%
2018/07/03	3	17.52	0	0.00	17.50	3	8,303	0.04%
2018/07/02	3	17.63	2	17.65	17.60	1	8,247	0.01%
2018/06/29	0	0.00	3	17.72	17.75	-3	8,203	-0.04%
2018/06/28	3	17.50	0	0.00	17.50	3	8,117	0.04%
2018/06/27	5	17.55	0	0.00	17.50	5	8,061	0.06%
2018/06/26	4	17.55	0	0.00	17.55	4	7,998	0.05%
2018/06/25	1.9	17.62	0	0.00	17.60	1.9	7,908	0.02%
2018/06/22	12	17.55	7	17.60	17.55	5	7,893	0.06%
2018/06/21	1	17.60	0	0.00	17.60	1	7,786	0.01%
2018/06/20	3	17.65	0	0.00	17.65	3	7,829	0.04%
2018/06/19	24	17.67	0	0.00	17.60	24	7,755	0.31%
2018/06/15	5	17.75	0	0.00	17.85	5	7,568	0.07%
2018/06/14	2	17.90	0	0.00	17.80	2	7,344	0.03%
2018/06/12	1	17.95	0	0.00	18.05	1	7,514	0.01%
2018/06/11	11	18.05	0	0.00	18.05	11	7,448	0.15%
2018/06/08	11	17.95	0	0.00	18.05	11	7,394	0.15%
2018/06/07	5	18.00	2	18.05	18.10	3	7,460	0.04%
2018/06/06	1	17.90	1	17.95	17.95	0	7,347	0.00%
2018/06/04	2	17.75	16	17.80	17.80	-14	7,283	-0.19%
2018/06/01	11	17.70	1	17.75	17.80	10	7,288	0.14%
2018/05/31	11	17.65	4	17.90	17.90	7	7,237	0.10%
2018/05/30	27	17.70	0	0.00	17.65	27	6,865	0.39%
2018/05/29	0	0.00	9	17.88	17.90	-9	6,737	-0.13%
2018/05/24	1	17.70	0	0.00	17.75	1	6,835	0.01%
2018/05/23	3	17.77	1	17.85	17.75	2	6,889	0.03%
2018/05/22	2	17.80	1	17.85	17.80	1	6,857	0.01%
2018/05/21	5	17.80	12	17.85	17.90	-7	6,942	-0.10%
2018/05/18	4	17.86	0	0.00	17.80	4	7,018	0.06%
2018/05/17	41	17.95	0	0.00	17.90	41	7,132	0.57%
2018/05/16	8	17.90	0	0.00	17.90	8	7,183	0.11%
2018/05/15	6	17.90	1	17.90	18.00	5	7,410	0.07%
2018/05/14	3	17.85	0	0.00	17.90	3	7,812	0.04%
2018/05/11	0	0.00	6	17.85	17.85	-6	8,016	-0.07%
2018/05/09	6	17.83	1	17.80	17.75	5	8,278	0.06%
2018/05/08	10	17.80	0	0.00	17.80	10	8,549	0.12%
2018/05/07	26	17.79	11	17.75	17.75	15	8,590	0.17%
2018/05/04	3	17.80	0	0.00	17.80	3	8,630	0.03%
2018/05/03	1	17.95	1	18.00	17.90	0	8,633	0.00%
2018/04/30	0	0.00	10	17.85	17.95	-10	8,689	-0.12%
2018/04/26	1	17.80	34	17.80	17.85	-33	8,693	-0.38%
2018/04/25	30	17.70	0	0.00	17.80	30	8,686	0.35%
2018/04/24	6	17.72	0	0.00	17.75	6	8,746	0.07%
2018/04/23	0	0.00	5	17.85	17.80	-5	8,847	-0.06%
2018/04/20	8	17.72	1	17.70	17.75	7	8,867	0.08%
2018/04/19	0.1	17.85	0	0.00	17.85	0.1	8,890	0.00%
2018/04/18	1	17.70	0	0.00	17.75	1	8,876	0.01%
2018/04/17	0.3	17.75	0	0.00	17.75	0.3	8,923	0.00%
2018/04/16	3	17.75	6	17.75	17.75	-3	8,924	-0.03%
2018/04/13	2	17.82	2	17.80	17.80	0	9,015	0.00%
2018/04/12	2	17.70	3	17.80	17.80	-1	9,163	-0.01%
2018/04/10	1	17.70	5	17.80	17.80	-4	9,366	-0.04%
2018/04/09	0	0.00	6	17.58	17.65	-6	9,334	-0.06%
2018/04/03	1	17.50	0	0.00	17.50	1	9,303	0.01%
2018/04/02	2	17.55	0	0.00	17.55	2	9,337	0.02%
2018/03/31	0	17.60	0	0.00	17.60	0	9,408	0.00%
2018/03/30	0	0.00	2	17.55	17.60	-2	9,444	-0.02%
2018/03/29	2	17.53	11	17.50	17.50	-9	9,405	-0.10%
2018/03/28	3	17.55	0	0.00	17.55	3	9,340	0.03%
2018/03/27	0	0.00	3	17.57	17.60	-3	9,378	-0.03%
2018/03/26	2	17.45	4.1	17.44	17.45	-2.1	9,332	-0.02%
2018/03/23	5	17.45	0	0.00	17.45	5	9,329	0.05%
2018/03/22	2	17.63	2	17.63	17.60	0	9,279	0.00%
2018/03/21	0	17.60	7	17.60	17.60	-7	9,264	-0.08%
2018/03/20	2	17.55	5	17.60	17.55	-3	9,377	-0.03%
2018/03/19	10	17.55	0	0.00	17.60	10	9,332	0.11%
2018/03/16	9	17.46	15	17.43	17.60	-6	9,311	-0.06%
2018/03/15	5	17.41	4.2	17.44	17.40	0.9	9,048	0.01%
2018/03/14	9	17.41	7.1	17.40	17.45	1.9	9,037	0.02%
2018/03/13	7	17.39	0	0.00	17.45	7	9,082	0.08%
2018/03/12	0.5	17.35	5	17.30	17.35	-4.5	8,968	-0.05%
2018/03/09	1	17.20	1	17.25	17.25	0	8,979	0.00%
2018/03/07	30	17.11	0	0.00	17.10	30	9,156	0.33%
2018/03/05	3	16.98	0	0.00	16.95	3	9,444	0.03%
2018/03/02	3	17.05	1	17.05	17.00	2	9,392	0.02%
2018/02/27	4	17.18	0	0.00	17.20	4	9,260	0.04%
2018/02/26	2	17.15	1	17.15	17.15	1	9,153	0.01%
2018/02/23	6	16.96	5.6	17.01	17.05	0.5	9,122	0.00%
2018/02/22	6	16.89	0	0.00	16.95	6	9,212	0.07%
2018/02/21	10	16.90	0	0.00	16.95	10	9,319	0.11%
2018/02/12	2	16.75	0	0.00	16.75	2	9,226	0.02%
2018/02/09	20	16.64	0	0.00	16.65	20	9,147	0.22%
2018/02/08	5	16.84	1	16.90	16.80	4	9,019	0.04%
2018/02/07	40	16.82	0	0.00	16.90	40	8,990	0.44%
2018/02/06	33	16.74	1	16.65	16.60	32	8,789	0.36%
2018/02/05	1	17.15	0	0.00	17.10	1	8,392	0.01%
2018/02/02	5	17.30	0	0.00	17.40	5	8,225	0.06%
2018/01/31	5	17.23	0	0.00	17.40	5	8,104	0.06%
2018/01/30	6	17.34	0	0.00	17.30	6	7,826	0.08%
2018/01/29	1	17.40	2	17.40	17.40	-1	7,743	-0.01%
2018/01/26	1	17.35	0	0.00	17.35	1	7,665	0.01%
2018/01/25	0	0.00	5	17.40	17.40	-5	7,627	-0.07%
2018/01/24	3	17.25	0	0.00	17.25	3	7,529	0.04%
2018/01/23	1	17.35	15	17.31	17.40	-14	7,525	-0.19%
2018/01/22	3	17.32	0	0.00	17.40	3	7,520	0.04%
2018/01/18	6	17.55	0	0.00	17.50	6	7,445	0.08%
2018/01/17	3	17.40	6	17.48	17.50	-3	7,373	-0.04%
2018/01/16	3	17.30	0	0.00	17.40	3	7,316	0.04%
2018/01/15	2.5	17.28	0	0.00	17.35	2.5	7,314	0.03%
2018/01/12	2.6	17.22	0	0.00	17.30	2.6	7,354	0.04%
2018/01/11	5	17.19	1	17.25	17.25	4	7,314	0.05%
2018/01/10	3	17.25	10	17.20	17.30	-7	7,440	-0.09%
2018/01/09	2.8	17.25	25	17.23	17.30	-22.2	7,418	-0.30%
2018/01/08	4	17.26	19	17.30	17.30	-15	7,430	-0.20%
2018/01/05	2.5	17.02	6	17.07	17.15	-3.5	7,285	-0.05%
2018/01/04	5	16.90	2	16.93	16.95	3	7,233	0.04%
2018/01/03	3	16.88	21	16.85	16.90	-18	7,272	-0.25%
2018/01/02	6	16.75	0	0.00	16.85	6	7,223	0.08%