華南金 (2880)-國泰-桃園券商分點個股進出

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

華南金

(2880)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

華南金 (2880)籌碼相關－國泰-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-桃園券商分點個股進出
國泰-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	36	26.04	26.1	26.12	26.05	9.9	17,046	0.06%
2024/05/14	8.2	26.04	6.2	26.11	26.10	2	16,817	0.01%
2024/05/13	13.1	26.04	19	26.06	26.20	-5.9	16,584	-0.04%
2024/05/10	1.5	25.98	64.4	26.01	26.25	-62.8	16,251	-0.39%
2024/05/09	8.1	25.22	3.6	25.20	25.15	4.5	15,318	0.03%
2024/05/08	10.2	25.50	1.3	25.45	25.55	8.9	15,029	0.06%
2024/05/07	18.2	25.51	23	25.53	25.55	-4.8	14,703	-0.03%
2024/05/06	5.5	25.24	101.1	25.19	25.45	-95.6	14,087	-0.68%	大賣/
2024/05/03	13.1	24.31	16.4	24.36	24.25	-3.4	12,973	-0.03%
2024/05/02	5.3	24.23	59.5	24.14	24.20	-54.2	12,645	-0.43%
2024/04/30	69.2	23.88	171.1	23.87	23.65	-101.9	12,038	-0.85%	大賣/鉅額交易
2024/04/29	11.1	23.09	20.1	23.27	23.40	-9	11,047	-0.08%
2024/04/26	2.3	22.61	0	22.60	22.55	2.3	10,608	0.02%
2024/04/25	6.1	22.57	11.1	22.55	22.50	-5	10,607	-0.05%
2024/04/24	1	22.85	1	22.85	22.85	0	10,530	0.00%
2024/04/23	10	22.90	13	22.84	22.95	-3	10,765	-0.03%
2024/04/22	2.1	22.64	1	22.70	22.75	1.1	10,871	0.01%
2024/04/19	7.8	22.28	178	22.20	22.20	-170.2	10,767	-1.58%	大賣/鉅額交易
2024/04/18	2	22.67	2	22.68	22.65	0	10,495	0.00%
2024/04/17	8.1	22.39	0	0.00	22.45	8.1	10,422	0.08%
2024/04/16	35.1	22.54	11.7	22.53	22.40	23.5	10,148	0.23%
2024/04/15	2.1	22.80	8.8	22.96	22.95	-6.7	9,885	-0.07%
2024/04/12	15.1	22.91	4	23.00	23.00	11.1	9,824	0.11%
2024/04/11	0	0.00	10.3	23.20	23.20	-10.3	9,588	-0.11%
2024/04/10	0	0.00	4.5	23.21	23.15	-4.5	9,512	-0.05%
2024/04/09	6.1	23.10	14	23.15	23.20	-7.9	9,512	-0.08%
2024/04/08	4	22.97	21.3	23.04	23.10	-17.3	9,446	-0.18%
2024/04/03	36.1	22.97	0	0.00	22.85	36.1	9,417	0.38%
2024/04/02	0.1	23.06	10	23.10	23.20	-9.9	9,368	-0.11%
2024/04/01	23	23.16	15.5	23.21	23.20	7.5	9,412	0.08%
2024/03/29	20	23.08	45.6	23.11	23.15	-25.6	9,418	-0.27%
2024/03/28	3.2	22.88	1	22.90	22.90	2.2	9,127	0.02%
2024/03/27	10	23.02	1.6	23.03	23.00	8.4	9,025	0.09%
2024/03/26	31	22.98	6	23.04	23.05	25	9,034	0.28%
2024/03/25	21	22.82	115	22.80	22.90	-94	8,974	-1.05%	大賣/
2024/03/22	34.5	22.90	14.1	22.98	22.95	20.4	8,953	0.23%
2024/03/21	40.4	22.84	17.6	22.93	23.00	22.8	8,805	0.26%
2024/03/20	32.2	22.59	23.1	22.61	22.55	9.1	8,693	0.10%
2024/03/19	3.5	22.80	10.5	22.95	22.80	-7	8,611	-0.08%
2024/03/18	5.1	23.00	22.1	22.92	22.95	-17	8,441	-0.20%
2024/03/15	5.1	22.91	12.3	22.94	23.00	-7.2	8,256	-0.09%
2024/03/14	31.4	22.65	96.3	22.68	22.80	-64.9	7,861	-0.83%
2024/03/13	11	22.05	18.3	22.15	22.15	-7.3	7,452	-0.10%
2024/03/12	24	22.02	14.8	22.05	22.05	9.3	7,346	0.13%
2024/03/11	2.5	22.04	31	22.05	22.00	-28.5	7,352	-0.39%
2024/03/08	34.1	21.80	11	21.95	22.00	23	7,333	0.31%
2024/03/07	97	21.85	1	21.80	21.85	96	7,168	1.34%
2024/03/06	1	21.80	2	21.83	21.80	-1	7,130	-0.01%
2024/03/05	6.3	21.75	1.8	21.75	21.70	4.6	7,926	0.06%
2024/03/04	1.5	21.77	9.8	21.76	21.75	-8.3	7,954	-0.10%
2024/03/01	1.3	21.86	1	21.85	21.85	0.3	8,074	0.00%
2024/02/29	0.5	21.83	44	21.98	22.00	-43.5	8,180	-0.53%
2024/02/27	1	21.60	0	0.00	21.85	1	8,013	0.01%
2024/02/26	3.2	21.60	0	0.00	21.60	3.2	7,956	0.04%
2024/02/23	1.1	21.70	100	21.75	21.75	-99	7,966	-1.24%
2024/02/22	16	21.78	0.1	21.80	21.70	15.9	8,148	0.20%
2024/02/21	0.1	21.82	23.1	21.75	21.80	-23	8,156	-0.28%
2024/02/20	1.1	21.85	0.1	21.80	21.85	1	8,256	0.01%
2024/02/19	1.1	21.80	3.1	21.85	21.90	-2	8,389	-0.02%
2024/02/16	2.1	21.75	12	21.73	21.75	-9.9	8,616	-0.11%
2024/02/15	12	21.71	16	21.74	21.75	-4	8,605	-0.05%
2024/02/05	4.1	21.75	55.2	21.85	21.75	-51.1	8,515	-0.60%
2024/02/02	11.4	21.86	1.3	21.85	21.90	10.1	8,448	0.12%
2024/02/01	0	21.80	18.4	21.80	21.85	-18.4	8,461	-0.22%
2024/01/31	1.9	21.67	12.6	21.66	21.60	-10.7	8,431	-0.13%
2024/01/30	3	21.52	0	0.00	21.50	3	8,387	0.04%
2024/01/29	1	21.70	23	21.62	21.75	-22	8,452	-0.26%
2024/01/26	0.3	21.56	3	21.58	21.65	-2.7	8,481	-0.03%
2024/01/25	1	21.35	0	0.00	21.40	1	8,491	0.01%
2024/01/24	1	21.35	13	21.38	21.40	-12	8,466	-0.14%
2024/01/23	3.2	21.25	2	21.30	21.35	1.2	8,485	0.01%
2024/01/22	9.1	21.25	1	21.25	21.25	8.1	8,592	0.09%
2024/01/19	5.3	21.20	0	0.00	21.20	5.3	8,570	0.06%
2024/01/18	5.1	21.11	5.2	21.16	21.10	-0.1	8,609	0.00%
2024/01/17	22.9	21.19	1.1	21.25	21.05	21.8	8,642	0.25%
2024/01/16	24.7	21.53	10	21.55	21.45	14.7	8,394	0.18%
2024/01/15	9	21.95	0.1	22.15	21.85	8.9	8,238	0.11%
2024/01/12	1.8	22.00	1	22.25	22.00	0.8	8,368	0.01%
2024/01/11	2	22.15	5	22.17	22.10	-3	8,423	-0.04%
2024/01/10	0.1	22.00	1	21.90	21.95	-0.9	8,392	-0.01%
2024/01/09	5.1	21.98	0.5	22.10	21.95	4.6	8,369	0.05%
2024/01/08	0	0.00	3	22.18	22.20	-3	8,386	-0.04%
2024/01/05	0	0.00	4	22.00	22.05	-4	8,390	-0.05%
2024/01/04	0.1	22.00	0	22.00	22.00	0	8,524	0.00%
2024/01/03	5.2	21.96	0.4	22.10	22.00	4.8	8,763	0.05%
2024/01/02	1.1	22.20	0	0.00	22.35	1.1	8,734	0.01%
2023/12/29	1	22.25	3.6	22.33	22.35	-2.6	8,785	-0.03%
2023/12/28	0.1	22.20	5.6	22.29	22.40	-5.6	9,047	-0.06%
2023/12/27	1.1	22.15	8.2	22.16	22.25	-7.2	9,000	-0.08%
2023/12/26	0	0.00	10.1	22.17	22.20	-10.1	8,957	-0.11%
2023/12/25	5	21.90	0.1	21.85	21.95	4.9	8,979	0.05%
2023/12/22	3.3	21.82	0.1	21.85	21.90	3.2	9,044	0.04%
2023/12/21	8.4	21.74	0	0.00	21.85	8.4	9,195	0.09%
2023/12/20	4.7	22.01	2.2	22.04	21.90	2.5	9,149	0.03%
2023/12/19	6.3	22.16	2.4	22.15	22.20	3.8	9,049	0.04%
2023/12/18	0.1	22.25	4.1	22.29	22.35	-4	9,185	-0.04%
2023/12/15	0.1	22.30	22	22.35	22.25	-21.9	9,172	-0.24%
2023/12/14	4.2	22.35	48.6	22.38	22.40	-44.4	9,009	-0.49%
2023/12/13	0.1	22.10	2.3	22.12	22.20	-2.2	8,829	-0.02%
2023/12/12	2.3	22.15	7.3	22.20	22.20	-4.9	8,996	-0.05%
2023/12/11	0.2	22.05	1	22.20	22.20	-0.9	9,087	-0.01%
2023/12/08	0	0.00	10.9	22.05	22.10	-10.9	9,091	-0.12%
2023/12/07	2.1	21.93	4.2	21.99	22.00	-2.1	9,126	-0.02%
2023/12/06	0	0.00	3.3	22.10	22.15	-3.3	9,160	-0.04%
2023/12/05	8.1	21.82	10.1	21.95	22.00	-2	9,092	-0.02%
2023/12/04	2	21.90	1.1	21.99	21.90	0.9	9,084	0.01%
2023/12/01	13	21.91	1.1	22.04	21.95	11.9	9,145	0.13%
2023/11/30	10.1	22.00	7.2	22.21	22.25	3	9,118	0.03%
2023/11/29	2.1	22.07	5.1	22.13	22.05	-3	8,298	-0.04%
2023/11/28	0	21.95	26.1	22.03	22.10	-26.1	8,178	-0.32%
2023/11/27	2	21.93	6.1	22.02	21.85	-4.1	8,488	-0.05%
2023/11/24	0	0.00	5.1	21.88	21.90	-5.1	8,357	-0.06%
2023/11/23	1.1	21.66	2	21.80	21.80	-0.9	8,388	-0.01%
2023/11/22	2.3	21.68	101.1	21.65	21.80	-98.8	8,363	-1.18%	大賣/
2023/11/21	0	0.00	42.1	21.75	21.85	-42.1	8,432	-0.50%
2023/11/20	2	21.50	42.5	21.50	21.60	-40.5	8,468	-0.48%
2023/11/17	2.5	21.61	44.7	21.60	21.60	-42.2	8,529	-0.49%
2023/11/16	0.9	21.39	25.4	21.50	21.50	-24.5	8,413	-0.29%
2023/11/15	2	21.28	208.1	21.31	21.45	-206.1	8,316	-2.48%	大賣/鉅額交易
2023/11/14	1	20.90	32.1	21.00	21.00	-31.1	8,166	-0.38%
2023/11/13	0.8	20.90	11.5	20.90	20.95	-10.7	8,343	-0.13%
2023/11/10	1	20.85	5	20.80	20.90	-4	8,559	-0.05%
2023/11/09	6.6	20.71	1	20.85	20.75	5.6	8,701	0.06%
2023/11/08	3.7	20.83	0	0.00	20.85	3.7	8,821	0.04%
2023/11/07	3.1	20.84	2	20.93	20.90	1.1	8,850	0.01%
2023/11/06	70.3	20.95	10	21.00	20.95	60.3	8,959	0.67%
2023/11/03	0.1	20.78	6.6	20.87	20.85	-6.6	8,904	-0.07%
2023/11/02	1	20.65	13.5	20.65	20.60	-12.5	8,963	-0.14%
2023/11/01	2	20.35	8	20.35	20.40	-6	8,986	-0.07%
2023/10/31	4.3	20.31	1	20.35	20.30	3.3	9,086	0.04%
2023/10/30	0.3	20.40	0.1	20.50	20.30	0.1	9,213	0.00%
2023/10/27	1	20.40	1	20.50	20.45	0	9,210	0.00%
2023/10/26	19.5	20.30	0	0.00	20.25	19.5	9,321	0.21%
2023/10/25	16.9	20.46	7	20.50	20.40	9.9	9,265	0.11%
2023/10/24	9.4	20.43	1.9	20.50	20.40	7.4	9,230	0.08%
2023/10/23	9.3	20.48	0.4	20.65	20.50	8.9	9,231	0.10%
2023/10/20	6.7	20.50	1.1	20.65	20.50	5.6	9,209	0.06%
2023/10/19	4.2	20.74	0	0.00	20.75	4.2	9,104	0.05%
2023/10/18	3.7	20.82	2.1	20.88	20.80	1.6	9,079	0.02%
2023/10/17	1.3	20.95	0.2	21.00	20.95	1.2	9,086	0.01%
2023/10/16	2.4	20.91	0	21.00	21.00	2.3	9,076	0.03%
2023/10/13	5.1	20.99	0	0.00	20.95	5.1	9,080	0.06%
2023/10/12	1.2	21.12	32	21.12	21.20	-30.8	9,112	-0.34%
2023/10/11	3.4	20.92	14.1	20.88	21.00	-10.7	9,086	-0.12%
2023/10/06	7.6	20.57	0	0.00	20.55	7.6	8,898	0.09%
2023/10/05	2.8	20.35	0.2	20.41	20.30	2.6	8,934	0.03%
2023/10/04	20.3	20.26	0	0.00	20.20	20.3	8,920	0.23%
2023/10/03	5.3	20.53	0	0.00	20.45	5.3	8,707	0.06%
2023/10/02	11.1	20.56	1.5	20.63	20.55	9.6	8,817	0.11%
2023/09/28	6.3	20.52	2	20.60	20.50	4.3	9,148	0.05%
2023/09/27	3.7	20.53	0.7	20.59	20.50	3	9,172	0.03%
2023/09/26	26.4	20.55	0	0.00	20.55	26.4	9,154	0.29%
2023/09/25	4.1	20.73	0.8	20.80	20.75	3.3	9,020	0.04%
2023/09/22	36.7	20.66	1.5	20.67	20.70	35.2	9,164	0.38%
2023/09/21	17.4	20.65	0	0.00	20.60	17.4	9,204	0.19%
2023/09/20	8.3	20.88	1	20.85	20.90	7.3	9,068	0.08%
2023/09/19	6	20.88	7	20.95	20.85	-1	9,071	-0.01%
2023/09/18	5.6	20.90	9	20.93	20.95	-3.4	9,082	-0.04%
2023/09/15	50.5	21.06	4.5	21.22	21.00	46	9,141	0.50%
2023/09/14	33	21.14	16.3	21.12	21.20	16.7	9,011	0.19%
2023/09/13	8.4	20.83	34	20.85	20.90	-25.6	8,930	-0.29%
2023/09/12	40	20.71	20	20.76	20.90	20	9,069	0.22%
2023/09/11	34.4	20.69	9	20.72	20.75	25.4	9,029	0.28%
2023/09/08	8.8	20.52	9	20.57	20.55	-0.2	8,994	0.00%
2023/09/07	11.4	20.50	1	20.60	20.50	10.4	9,070	0.11%
2023/09/06	20.2	20.56	6	20.64	20.50	14.2	9,038	0.16%
2023/09/05	8.1	20.69	7	20.77	20.65	1.1	9,004	0.01%
2023/09/04	9.8	20.70	5	20.77	20.70	4.8	9,002	0.05%
2023/09/01	4.6	20.68	0	0.00	20.60	4.6	9,050	0.05%
2023/08/31	42.6	20.61	5	20.83	20.50	37.6	9,070	0.41%
2023/08/30	0.5	20.90	3	20.88	20.85	-2.5	8,620	-0.03%
2023/08/29	12.5	20.72	6	20.78	20.70	6.5	8,741	0.07%
2023/08/28	10.1	20.75	10.5	20.73	20.80	-0.3	8,757	0.00%
2023/08/25	54.3	20.63	0	0.00	20.60	54.3	9,983	0.54%
2023/08/24	27.3	20.72	8.9	20.78	20.70	18.4	10,088	0.18%
2023/08/23	10.6	20.86	2	20.94	20.80	8.6	10,050	0.09%
2023/08/22	3.9	20.96	0	0.00	20.90	3.9	10,047	0.04%
2023/08/21	3.8	20.93	1.5	20.95	20.90	2.2	10,108	0.02%
2023/08/18	17.2	20.87	0	21.00	20.80	17.2	10,119	0.17%
2023/08/17	46.9	20.89	3.3	20.86	20.85	43.6	10,146	0.43%
2023/08/16	25.9	21.65	0	21.80	21.60	25.9	10,018	0.26%
2023/08/15	13.7	22.07	2	22.20	21.90	11.7	9,945	0.12%
2023/08/14	5.3	22.12	12.1	22.15	22.15	-6.8	9,949	-0.07%
2023/08/11	13.1	22.38	14.1	22.44	22.30	-1	10,042	-0.01%
2023/08/10	3	22.32	5.2	22.36	22.30	-2.2	10,069	-0.02%
2023/08/09	4.4	22.23	1	22.30	22.30	3.4	10,027	0.03%
2023/08/08	5.3	22.17	0	22.24	22.10	5.3	10,034	0.05%
2023/08/07	1.5	22.27	2.9	22.32	22.25	-1.4	9,991	-0.01%
2023/08/04	2.8	22.20	0	0.00	22.25	2.8	10,055	0.03%
2023/08/02	14.1	22.23	1	22.25	22.15	13.1	10,028	0.13%
2023/08/01	3.6	22.38	9.4	22.44	22.55	-5.8	9,979	-0.06%
2023/07/31	0.1	22.35	44.3	22.36	22.25	-44.3	9,921	-0.45%
2023/07/28	8.2	22.23	6	22.28	22.20	2.2	9,898	0.02%
2023/07/27	0.1	22.25	7	22.30	22.30	-6.9	9,934	-0.07%
2023/07/26	0.9	22.20	2	22.23	22.20	-1.1	10,146	-0.01%
2023/07/25	0.1	22.00	0.2	22.05	22.10	-0.1	11,061	0.00%
2023/07/24	5.2	21.91	0	22.00	21.90	5.2	11,060	0.05%
2023/07/21	1.2	22.11	6.6	22.25	22.10	-5.5	11,092	-0.05%
2023/07/20	0	0.00	8.8	22.24	22.25	-8.8	11,086	-0.08%
2023/07/19	1.3	22.07	1	22.15	22.10	0.3	11,039	0.00%
2023/07/18	4.1	22.19	3.2	22.18	22.15	0.9	11,021	0.01%
2023/07/17	3	22.13	5.7	22.15	22.20	-2.7	11,000	-0.02%
2023/07/14	2.3	21.86	3.1	21.97	22.05	-0.8	10,992	-0.01%
2023/07/13	5.1	21.84	0	0.00	21.85	5.1	10,937	0.05%
2023/07/12	13.5	21.79	2	21.75	21.85	11.5	10,975	0.10%
2023/07/11	1.5	21.81	2.1	21.82	21.80	-0.5	10,956	0.00%
2023/07/10	8.1	21.47	0.5	21.57	21.40	7.6	10,960	0.07%
2023/07/07	26.7	21.42	0	0.00	21.40	26.7	10,921	0.24%
2023/07/06	65.8	21.71	3.3	21.62	21.60	62.4	10,801	0.58%
2023/07/05	13.3	22.01	0	0.00	22.00	13.3	10,449	0.13%
2023/07/04	4.1	22.08	25	22.10	22.05	-20.9	10,363	-0.20%
2023/07/03	5.4	22.15	1.2	22.16	22.10	4.2	10,402	0.04%
2023/06/30	4	22.14	7.1	22.10	22.20	-3.1	10,462	-0.03%
2023/06/29	3.2	22.17	2	22.28	22.15	1.2	10,317	0.01%
2023/06/28	8.1	22.16	0	22.25	22.15	8.1	10,277	0.08%
2023/06/27	4	22.20	16.1	22.23	22.20	-12.1	10,251	-0.12%
2023/06/26	2	22.25	0	0.00	22.25	2	10,263	0.02%
2023/06/21	0	22.30	5.5	22.30	22.35	-5.5	10,281	-0.05%
2023/06/20	9.3	22.22	11.2	22.32	22.25	-1.9	10,383	-0.02%
2023/06/19	2.3	22.16	61.1	22.21	22.35	-58.8	10,418	-0.56%
2023/06/16	13.5	22.25	0.5	22.40	22.20	13	10,438	0.12%
2023/06/15	3.2	22.35	0	0.00	22.40	3.2	10,337	0.03%
2023/06/14	0	0.00	0.1	22.40	22.45	-0.1	10,473	0.00%
2023/06/13	3.1	22.37	35	22.44	22.45	-31.9	10,744	-0.30%
2023/06/12	7.4	22.29	5	22.30	22.30	2.4	10,905	0.02%
2023/06/09	6.6	22.28	2.9	22.29	22.25	3.7	11,120	0.03%
2023/06/08	6	22.29	0	0.00	22.35	6	11,180	0.05%
2023/06/07	12.2	22.34	0	0.00	22.40	12.2	11,297	0.11%
2023/06/06	2.1	22.42	1	22.50	22.35	1.1	11,312	0.01%
2023/06/05	2.1	22.35	21.4	22.45	22.40	-19.2	11,368	-0.17%
2023/06/02	4.3	22.20	1.1	22.35	22.30	3.2	11,361	0.03%
2023/06/01	4.2	22.26	1	22.25	22.20	3.2	11,280	0.03%
2023/05/31	4	22.24	0	0.00	22.25	4	11,234	0.04%
2023/05/30	1	22.25	1.1	22.34	22.25	-0.1	10,021	0.00%
2023/05/29	18.1	22.23	6	22.21	22.20	12.1	10,002	0.12%
2023/05/26	10.3	22.21	16.1	22.15	22.25	-5.8	9,945	-0.06%
2023/05/25	9.1	22.37	11	22.35	22.30	-1.9	9,922	-0.02%
2023/05/24	4	22.55	1	22.65	22.55	3	9,900	0.03%
2023/05/23	8.2	22.59	8.3	22.65	22.65	-0.1	9,887	0.00%
2023/05/22	3.2	22.65	3.8	22.68	22.65	-0.6	9,796	-0.01%
2023/05/19	11	22.53	9.4	22.63	22.75	1.6	9,738	0.02%
2023/05/18	6	22.44	17.5	22.44	22.55	-11.5	9,576	-0.12%
2023/05/17	6.1	22.21	15.1	22.27	22.35	-9	9,499	-0.09%
2023/05/16	2.5	21.99	20.1	22.04	22.10	-17.6	9,301	-0.19%
2023/05/15	13.6	21.81	6	21.80	21.95	7.6	9,289	0.08%
2023/05/12	11	21.96	2	21.90	21.90	9	9,310	0.10%
2023/05/11	8.3	22.11	0	0.00	22.10	8.3	9,303	0.09%
2023/05/10	2	22.10	10.6	22.12	22.20	-8.6	9,272	-0.09%
2023/05/09	2.6	22.00	0	0.00	22.05	2.6	9,211	0.03%
2023/05/08	4.8	21.97	23.8	21.96	22.00	-19	9,272	-0.20%
2023/05/05	7	21.97	2	22.00	22.00	5	9,200	0.05%
2023/05/04	4.6	21.96	13.7	21.98	21.95	-9.1	9,216	-0.10%
2023/05/03	9.7	21.85	0	0.00	21.85	9.7	9,195	0.11%
2023/05/02	18.4	21.84	140.4	21.85	21.90	-122	9,429	-1.29%	大賣/鉅額交易
2023/04/28	121.8	21.90	56.8	21.86	21.90	64.9	9,633	0.67%	大買/
2023/04/27	8.2	22.83	0	0.00	22.80	8.2	8,832	0.09%
2023/04/26	0	0.00	5.2	22.92	22.95	-5.2	8,896	-0.06%
2023/04/25	1.4	22.88	20	22.84	22.80	-18.6	8,962	-0.21%
2023/04/24	0.1	22.85	0.6	22.80	22.85	-0.5	9,083	-0.01%
2023/04/21	12.1	22.71	7	22.79	22.80	5.1	9,307	0.06%
2023/04/20	0.1	22.75	9.2	22.78	22.75	-9.1	9,398	-0.10%
2023/04/19	0	0.00	2.1	22.83	22.80	-2.1	9,707	-0.02%
2023/04/18	1	22.75	29.2	22.74	22.70	-28.2	9,668	-0.29%
2023/04/17	3.4	22.71	10.1	22.80	22.70	-6.7	9,663	-0.07%
2023/04/14	0.1	22.70	15.3	22.76	22.80	-15.1	9,598	-0.16%
2023/04/13	6	22.65	16.6	22.65	22.70	-10.6	9,682	-0.11%
2023/04/12	2.4	22.65	15.2	22.70	22.55	-12.8	9,657	-0.13%
2023/04/11	0.5	22.65	6.4	22.60	22.65	-5.9	9,705	-0.06%
2023/04/10	1.7	22.49	2	22.48	22.50	-0.3	9,680	0.00%
2023/04/07	3.4	22.38	1.4	22.50	22.45	2.1	9,662	0.02%
2023/04/06	0.4	22.39	0	0.00	22.50	0.4	9,663	0.00%
2023/03/31	0	0.00	1	22.40	22.35	-1	9,602	-0.01%
2023/03/30	3.4	22.19	1	22.30	22.20	2.4	9,499	0.02%
2023/03/29	1	22.20	3	22.25	22.30	-2	9,525	-0.02%
2023/03/28	0	0.00	8.3	22.14	22.15	-8.3	9,641	-0.09%
2023/03/27	2.7	22.09	0	0.00	22.10	2.7	9,761	0.03%
2023/03/24	9	22.00	1	22.00	22.10	8	9,921	0.08%
2023/03/23	8.4	21.92	0.6	22.05	22.05	7.8	9,859	0.08%
2023/03/22	1.7	22.05	4	22.01	22.05	-2.3	9,783	-0.02%
2023/03/21	7.4	21.64	0	21.85	21.75	7.4	9,835	0.07%
2023/03/20	4.4	21.47	4	21.45	21.45	0.4	9,787	0.00%
2023/03/17	10.4	21.60	0.7	21.65	21.65	9.8	9,778	0.10%
2023/03/16	37.1	21.57	8.7	21.63	21.55	28.4	9,654	0.29%
2023/03/15	59.3	22.09	0.3	22.25	21.95	58.9	9,537	0.62%
2023/03/14	74.7	22.20	0.9	22.30	22.15	73.8	9,431	0.78%
2023/03/13	21.3	22.43	12.9	22.43	22.50	8.4	9,221	0.09%
2023/03/10	50.4	22.62	0	0.00	22.60	50.4	9,132	0.55%
2023/03/09	6.2	22.79	0.6	22.90	22.80	5.6	9,110	0.06%
2023/03/08	3.2	22.88	0.2	22.90	22.90	3	9,380	0.03%
2023/03/07	0.9	23.00	1.1	22.99	23.05	-0.2	9,353	0.00%
2023/03/06	0.5	22.95	6.1	22.94	22.90	-5.6	9,487	-0.06%
2023/03/03	6.4	22.71	5.2	22.76	22.75	1.3	9,570	0.01%
2023/03/02	3.1	22.77	4	22.82	22.75	-0.9	9,626	-0.01%
2023/03/01	30.5	22.80	4	22.83	22.85	26.5	9,629	0.28%
2023/02/24	0.4	22.95	6.4	22.93	22.85	-6	9,437	-0.06%
2023/02/23	5.1	22.95	14	22.95	22.95	-8.9	9,392	-0.09%
2023/02/22	1.1	22.72	27.4	22.88	22.95	-26.3	9,382	-0.28%
2023/02/21	14.6	22.84	0.2	22.90	22.85	14.4	9,365	0.15%
2023/02/20	5.8	22.99	4.7	23.00	23.00	1.1	9,470	0.01%
2023/02/17	3.3	22.85	1	22.80	22.90	2.3	9,558	0.02%
2023/02/16	5.2	22.80	4.2	22.88	22.80	1	9,756	0.01%
2023/02/15	12.5	22.83	1.6	22.95	22.75	10.9	9,975	0.11%
2023/02/14	5.3	22.88	7	22.97	23.00	-1.7	9,927	-0.02%
2023/02/13	16.2	22.63	1	22.80	22.75	15.2	9,939	0.15%
2023/02/10	9.6	22.58	0	0.00	22.70	9.6	9,897	0.10%
2023/02/09	12.8	22.56	0.4	22.65	22.55	12.4	9,857	0.13%
2023/02/08	12.7	22.60	0	0.00	22.60	12.7	9,868	0.13%
2023/02/07	9.4	22.64	10.1	22.60	22.60	-0.6	9,878	-0.01%
2023/02/06	13.6	22.65	0	0.00	22.60	13.6	9,844	0.14%
2023/02/03	18.1	22.76	0	0.00	22.75	18.1	9,790	0.19%
2023/02/02	8.1	22.78	1.1	22.86	22.80	7.1	9,861	0.07%
2023/02/01	3.2	22.82	0	0.00	22.90	3.2	9,863	0.03%
2023/01/31	22	22.89	1	22.80	22.75	21	9,935	0.21%
2023/01/30	7	22.83	6.1	23.41	23.40	0.9	9,757	0.01%
2023/01/17	5.2	23.06	0	0.00	22.95	5.2	9,472	0.06%
2023/01/16	3	22.95	3.4	23.13	23.20	-0.4	9,417	0.00%
2023/01/13	10.2	22.83	7.3	22.90	22.80	3	9,417	0.03%
2023/01/12	7.7	23.03	3.7	23.02	22.85	4	9,548	0.04%
2023/01/11	12.2	23.28	0	0.00	23.20	12.2	9,506	0.13%
2023/01/10	1	23.30	11.1	23.38	23.50	-10.1	9,402	-0.11%
2023/01/09	0.3	23.35	22.3	23.17	23.40	-22	9,458	-0.23%
2023/01/06	0.2	22.75	2.1	22.75	22.80	-2	9,312	-0.02%
2023/01/05	0	22.70	3	22.72	22.65	-3	9,545	-0.03%
2023/01/04	6.1	22.58	0.1	22.70	22.65	6	9,605	0.06%
2023/01/03	6.2	22.28	11.1	22.66	22.70	-4.9	9,796	-0.05%
2022/12/30	1	22.50	1.1	22.45	22.45	0	9,725	0.00%
2022/12/29	20.9	22.21	1	22.30	22.30	19.9	9,801	0.20%
2022/12/28	1.4	22.51	0	0.00	22.45	1.4	9,787	0.01%
2022/12/27	0	22.65	0.2	22.65	22.70	-0.2	9,878	0.00%
2022/12/26	6	22.55	1	22.60	22.60	5	10,009	0.05%
2022/12/23	0.7	22.62	0.4	22.65	22.50	0.3	10,149	0.00%
2022/12/22	3	22.65	0	0.00	22.75	3	10,289	0.03%
2022/12/21	0.3	22.71	2	22.70	22.65	-1.7	10,575	-0.02%
2022/12/20	1.7	22.74	1.5	22.83	22.80	0.3	10,693	0.00%
2022/12/19	0.3	22.55	1	22.55	22.85	-0.8	10,666	-0.01%
2022/12/16	0.8	22.58	15.1	22.57	22.65	-14.3	10,580	-0.14%
2022/12/15	0.1	22.66	15.3	22.70	22.70	-15.2	10,575	-0.14%
2022/12/14	6.7	22.59	22.1	22.65	22.70	-15.4	10,663	-0.14%
2022/12/13	24.6	22.41	3	22.35	22.35	21.6	10,604	0.20%
2022/12/12	0	22.55	3.1	22.67	22.70	-3.1	10,535	-0.03%
2022/12/09	6.4	22.50	8	22.68	22.65	-1.6	10,887	-0.01%
2022/12/08	0	0.00	0.4	22.49	22.55	-0.4	10,891	0.00%
2022/12/07	1.3	22.60	10	22.46	22.60	-8.7	10,969	-0.08%
2022/12/06	7.3	22.13	2	22.30	22.05	5.3	10,870	0.05%
2022/12/05	2.4	22.32	9	22.42	22.25	-6.6	10,831	-0.06%
2022/12/02	10.1	22.50	22	22.45	22.40	-11.9	10,830	-0.11%
2022/12/01	2.3	22.61	21.1	22.89	22.80	-18.8	10,914	-0.17%
2022/11/30	3	22.55	2.6	22.56	22.70	0.4	10,886	0.00%
2022/11/29	2.8	22.18	19.1	22.30	22.35	-16.3	10,564	-0.15%
2022/11/28	11.2	21.95	2.4	22.10	22.05	8.8	10,557	0.08%
2022/11/25	3.2	22.23	0.9	22.30	22.25	2.3	10,528	0.02%
2022/11/24	0.5	22.25	6.5	22.25	22.35	-6	10,496	-0.06%
2022/11/23	9	22.04	2.1	22.20	22.00	6.9	10,513	0.07%
2022/11/22	1	21.85	7	21.89	21.95	-6	10,544	-0.06%
2022/11/21	3.1	21.54	0	0.00	21.80	3.1	10,534	0.03%
2022/11/18	6	21.69	2.7	21.92	21.70	3.4	10,464	0.03%
2022/11/17	9.2	21.88	1.5	21.97	21.95	7.7	10,427	0.07%
2022/11/16	11.2	22.18	4.5	22.20	22.05	6.7	10,485	0.06%
2022/11/15	1	22.15	20	22.38	22.35	-19	10,420	-0.18%
2022/11/14	12	22.21	5	22.31	22.25	7	10,356	0.07%
2022/11/11	5.1	21.85	12	22.19	22.25	-6.9	10,158	-0.07%
2022/11/10	4.9	21.66	1	21.60	21.60	3.9	10,015	0.04%
2022/11/09	1.3	21.75	8.8	21.73	21.85	-7.6	10,054	-0.08%
2022/11/08	1	21.50	1	21.60	21.60	0	10,101	0.00%
2022/11/07	1	21.30	5	21.40	21.40	-4	10,256	-0.04%
2022/11/04	4.1	21.05	0	0.00	21.30	4.1	10,652	0.04%
2022/11/03	0.3	20.96	0	0.00	20.85	0.3	11,339	0.00%
2022/11/02	0.2	21.33	0	0.00	21.10	0.2	11,642	0.00%
2022/11/01	0.1	21.23	9.2	21.29	21.40	-9.1	11,798	-0.08%
2022/10/31	5.3	21.05	0.6	21.29	21.05	4.7	11,907	0.04%
2022/10/28	2.1	21.17	0	0.00	21.05	2.1	11,889	0.02%
2022/10/27	1	21.40	0.2	21.30	21.15	0.8	11,929	0.01%
2022/10/26	0	0.00	5	21.33	21.20	-5	11,905	-0.04%
2022/10/25	0.3	20.85	12.1	20.92	21.10	-11.8	11,906	-0.10%
2022/10/24	0.4	20.85	1.2	21.00	20.80	-0.8	11,924	-0.01%
2022/10/21	1	20.51	3.2	20.61	20.80	-2.2	11,941	-0.02%
2022/10/20	2.6	19.96	6.1	20.30	20.40	-3.5	11,971	-0.03%
2022/10/19	13	20.38	1.9	20.56	20.30	11.1	11,752	0.09%
2022/10/18	11.1	20.46	0.8	20.55	20.55	10.3	11,730	0.09%
2022/10/17	34.5	20.38	3.5	20.75	20.45	30.9	11,714	0.26%
2022/10/14	10.4	20.90	7.1	20.96	20.80	3.3	11,648	0.03%
2022/10/13	22.8	21.08	2	21.10	20.80	20.8	11,588	0.18%
2022/10/12	1.1	21.51	15.4	21.59	21.60	-14.3	11,377	-0.13%
2022/10/11	37.6	21.53	41.1	21.53	21.50	-3.5	11,351	-0.03%
2022/10/07	9.3	22.08	15.8	22.16	22.00	-6.5	11,329	-0.06%
2022/10/06	6.5	22.14	0	0.00	22.30	6.5	11,316	0.06%
2022/10/05	1.2	22.17	1	22.30	22.10	0.1	11,381	0.00%
2022/10/04	4.1	22.17	3.1	22.14	22.25	1	11,423	0.01%
2022/10/03	5.9	22.07	7.1	22.01	22.05	-1.2	11,352	-0.01%
2022/09/30	19	22.25	7.5	22.31	22.25	11.5	11,278	0.10%
2022/09/29	2.4	22.37	1	22.50	22.50	1.4	11,213	0.01%
2022/09/28	4.9	22.28	3	22.40	22.45	1.9	11,165	0.02%
2022/09/27	5.7	22.46	1.7	22.51	22.50	4	10,951	0.04%
2022/09/26	14.4	22.55	2	22.60	22.55	12.4	10,916	0.11%
2022/09/23	7	22.80	1.1	22.94	22.80	5.9	10,906	0.05%
2022/09/22	29.8	22.75	2.3	22.91	22.80	27.5	10,989	0.25%
2022/09/21	3.1	23.04	0	0.00	23.05	3.1	10,889	0.03%
2022/09/20	0	0.00	4.5	23.17	23.15	-4.5	10,823	-0.04%
2022/09/19	1	23.10	4	23.29	23.10	-3	10,861	-0.03%
2022/09/16	3.4	22.97	4.8	23.19	23.40	-1.4	10,897	-0.01%
2022/09/15	4	22.90	2	23.05	23.10	2	10,618	0.02%
2022/09/14	5	22.91	2	23.10	22.90	3	10,586	0.03%
2022/09/13	7.7	23.23	4.2	23.24	23.20	3.5	10,705	0.03%
2022/09/12	0.3	23.15	7.7	23.15	23.25	-7.4	10,856	-0.07%
2022/09/08	13.9	22.91	1.1	22.95	23.00	12.8	10,992	0.12%
2022/09/07	14.6	22.81	1	22.95	22.80	13.6	11,111	0.12%
2022/09/06	5	23.05	3	23.10	23.20	2	11,126	0.02%
2022/09/05	2.1	22.76	2.1	22.90	22.95	0	11,106	0.00%
2022/09/02	6.4	22.83	5	22.90	22.75	1.4	11,255	0.01%
2022/09/01	22.3	22.83	1	22.95	22.85	21.3	11,220	0.19%
2022/08/31	1.8	23.04	9.3	23.13	23.25	-7.5	11,099	-0.07%
2022/08/30	1.2	22.87	0	23.10	23.00	1.2	11,025	0.01%
2022/08/29	6.1	22.92	9	22.95	22.95	-3	10,973	-0.03%
2022/08/26	1	23.20	44.6	23.17	23.20	-43.6	10,937	-0.40%
2022/08/25	1	23.10	1.1	23.00	23.15	-0.1	10,978	0.00%
2022/08/24	8.1	22.88	0.6	23.00	22.85	7.5	11,046	0.07%
2022/08/23	24.5	22.94	2	22.95	22.90	22.5	11,387	0.20%
2022/08/22	7.2	23.14	1.3	23.22	23.20	5.9	11,472	0.05%
2022/08/19	6.1	23.39	5.5	23.31	23.35	0.6	11,564	0.00%
2022/08/18	5	23.40	2	23.45	23.45	3	11,625	0.03%
2022/08/17	2.1	23.50	2	23.65	23.60	0.1	11,800	0.00%
2022/08/16	1.2	23.59	2	23.53	23.55	-0.8	11,829	-0.01%
2022/08/15	0.1	23.64	2.1	23.56	23.60	-2	11,918	-0.02%
2022/08/12	2.1	23.45	5.5	23.56	23.60	-3.4	12,000	-0.03%
2022/08/11	14.5	23.23	3	23.27	23.40	11.5	12,096	0.10%
2022/08/10	8.3	24.26	19.9	24.33	24.35	-11.5	11,935	-0.10%
2022/08/09	2.2	23.71	19	23.82	23.90	-16.8	11,262	-0.15%
2022/08/08	21.4	23.31	3.2	23.48	23.50	18.2	11,028	0.17%
2022/08/05	2	23.18	8.1	23.25	23.30	-6	11,019	-0.05%
2022/08/04	1	22.95	3	23.03	22.95	-2	11,111	-0.02%
2022/08/03	15.2	22.98	7.1	23.00	23.00	8.1	11,125	0.07%
2022/08/02	7.7	22.96	5.9	23.08	23.10	1.8	11,197	0.02%
2022/08/01	0.4	23.25	10	23.25	23.25	-9.6	11,344	-0.08%
2022/07/29	3.5	22.93	3.5	23.04	23.10	-0.1	11,403	0.00%
2022/07/28	0.1	23.10	1.9	23.02	23.05	-1.8	11,334	-0.02%
2022/07/27	0	22.65	22.3	22.69	22.80	-22.2	11,227	-0.20%
2022/07/26	44.1	22.24	4	22.31	22.35	40.1	11,148	0.36%
2022/07/25	5	22.33	10.3	22.31	22.35	-5.3	11,188	-0.05%
2022/07/22	60.8	22.15	2.4	22.13	22.15	58.4	11,362	0.51%
2022/07/21	0.1	21.85	3.5	22.03	22.10	-3.5	11,500	-0.03%
2022/07/20	2.5	21.76	1.1	21.94	21.70	1.4	11,645	0.01%
2022/07/19	0.2	21.81	1.5	21.82	21.75	-1.3	11,751	-0.01%
2022/07/18	3	21.62	0.4	21.73	21.75	2.6	11,891	0.02%
2022/07/15	13.5	21.53	0	0.00	21.45	13.5	12,051	0.11%
2022/07/14	4.3	21.95	0	22.10	21.95	4.3	11,957	0.04%
2022/07/13	4.2	21.88	17.4	21.99	22.00	-13.3	12,006	-0.11%
2022/07/12	5.5	21.39	1.2	21.50	21.40	4.3	12,138	0.04%
2022/07/11	24.3	22.07	0	0.00	21.85	24.3	12,138	0.20%
2022/07/08	4.2	22.18	13	22.07	22.15	-8.8	12,347	-0.07%
2022/07/07	3.7	22.15	0	0.00	22.10	3.7	12,433	0.03%
2022/07/06	3.7	22.25	0	0.00	22.10	3.7	12,479	0.03%
2022/07/04	3.1	22.40	10	22.51	22.40	-6.9	12,655	-0.05%
2022/07/01	2.2	22.46	1	22.50	22.40	1.2	12,965	0.01%
2022/06/30	1.9	22.69	0.9	22.80	22.60	1	13,150	0.01%
2022/06/29	3	22.92	13.3	23.00	23.00	-10.3	13,125	-0.08%
2022/06/28	1	23.05	0.2	23.10	23.20	0.8	13,306	0.01%
2022/06/27	0.1	23.35	10.7	23.36	23.15	-10.6	13,520	-0.08%
2022/06/24	0	0.00	11.3	23.06	23.15	-11.3	13,498	-0.08%
2022/06/23	0	0.00	10.5	23.04	22.95	-10.5	13,480	-0.08%
2022/06/22	0.1	22.93	4	22.92	22.85	-3.9	13,471	-0.03%
2022/06/21	0	0.00	21.4	22.71	23.05	-21.4	13,560	-0.16%
2022/06/20	6.2	22.39	0	0.00	22.25	6.2	13,523	0.05%
2022/06/17	13.8	22.67	8.1	22.83	22.65	5.7	13,356	0.04%
2022/06/16	5.4	23.31	16	23.33	22.90	-10.6	13,196	-0.08%
2022/06/15	7.1	22.97	9.3	23.07	23.05	-2.2	13,302	-0.02%
2022/06/14	2.1	22.68	13.2	22.98	23.05	-11.1	13,482	-0.08%
2022/06/13	25.1	22.76	0	0.00	22.75	25.1	13,591	0.18%
2022/06/10	2.2	23.16	1.1	23.26	23.20	1	13,495	0.01%
2022/06/09	1.2	23.36	0	0.00	23.45	1.2	13,551	0.01%
2022/06/08	0.1	23.40	0.1	23.55	23.45	0	13,584	0.00%
2022/06/07	6.1	23.32	0	0.00	23.25	6.1	13,725	0.04%
2022/06/06	3.2	23.45	0	0.00	23.50	3.2	13,886	0.02%
2022/06/02	1.8	23.42	0.1	23.35	23.45	1.6	14,224	0.01%
2022/06/01	0.1	23.80	10	23.55	23.45	-9.9	14,595	-0.07%
2022/05/31	0.4	23.78	12	23.80	23.80	-11.6	14,638	-0.08%
2022/05/30	1.4	23.83	7.1	23.89	23.95	-5.7	14,318	-0.04%
2022/05/27	0	0.00	17.4	23.41	23.60	-17.4	14,332	-0.12%
2022/05/26	14	23.15	13	23.15	23.15	1	14,417	0.01%
2022/05/25	0	0.00	8.3	23.12	23.20	-8.3	14,590	-0.06%
2022/05/24	2	23.00	35.1	22.95	22.90	-33.1	14,713	-0.22%
2022/05/23	2	22.72	1	22.85	22.85	1	14,608	0.01%
2022/05/20	2	22.48	8	22.68	22.70	-6	14,686	-0.04%
2022/05/19	8.4	22.33	1	22.30	22.40	7.4	14,552	0.05%
2022/05/18	0.1	22.30	19	22.46	22.90	-19	14,313	-0.13%
2022/05/17	1.1	21.96	13.5	21.96	22.00	-12.5	14,125	-0.09%
2022/05/16	8.5	21.89	6	21.92	21.90	2.5	14,122	0.02%
2022/05/13	7.4	21.82	18	21.87	21.90	-10.6	14,073	-0.08%
2022/05/12	35.1	22.00	7.9	21.97	21.80	27.2	14,082	0.19%
2022/05/11	6	22.26	4	22.30	22.35	2	13,909	0.01%
2022/05/10	11.1	22.22	25.1	21.97	22.35	-13.9	13,929	-0.10%
2022/05/09	32	22.28	65	22.31	22.20	-33	14,031	-0.24%
2022/05/06	27.4	22.75	0	0.00	22.85	27.4	14,106	0.19%
2022/05/05	14.9	23.42	6	23.30	23.15	8.9	14,232	0.06%
2022/05/04	11.2	23.47	6	23.49	23.40	5.2	14,222	0.04%
2022/05/03	12.7	23.55	12	23.48	23.45	0.7	14,444	0.00%
2022/04/29	15	23.60	0.2	23.60	23.75	14.8	14,605	0.10%
2022/04/28	8.5	23.28	0	0.00	23.50	8.5	14,821	0.06%
2022/04/27	16.1	23.55	0.1	23.75	23.45	16	14,698	0.11%
2022/04/26	8.3	23.76	0	23.65	23.85	8.2	14,591	0.06%
2022/04/25	16.5	23.12	2	23.05	23.15	14.5	14,463	0.10%
2022/04/22	6.4	23.41	3	23.13	23.65	3.4	14,406	0.02%
2022/04/21	10.8	23.36	3	23.35	23.40	7.8	14,478	0.05%
2022/04/20	29.4	23.67	6.2	23.51	23.90	23.2	14,506	0.16%
2022/04/19	6.9	23.67	11.2	23.75	23.60	-4.2	14,591	-0.03%
2022/04/18	27.3	23.56	30.3	23.52	23.55	-2.9	14,840	-0.02%
2022/04/15	9.5	24.32	0	0.00	24.25	9.5	14,736	0.06%
2022/04/14	38.2	24.67	5	24.50	24.40	33.2	14,804	0.22%
2022/04/13	10	25.08	21	25.05	25.10	-11	14,646	-0.08%
2022/04/12	24.8	24.88	17.1	24.82	24.90	7.6	14,592	0.05%
2022/04/11	22.4	25.13	4.1	25.29	25.05	18.3	14,518	0.13%
2022/04/08	3.3	24.83	8.1	24.95	25.10	-4.7	14,398	-0.03%
2022/04/07	30	24.98	59.1	24.83	24.60	-29.1	14,322	-0.20%
2022/04/06	9.9	24.92	32.3	24.82	25.20	-22.4	13,996	-0.16%
2022/04/01	16.7	24.27	32.2	24.19	24.40	-15.4	13,831	-0.11%
2022/03/31	8	24.41	15.5	24.29	24.35	-7.5	13,738	-0.05%
2022/03/30	6.6	23.87	2.1	23.80	23.90	4.5	13,523	0.03%
2022/03/29	5.3	23.52	7	23.55	23.45	-1.7	13,300	-0.01%
2022/03/28	5.3	23.55	3	23.43	23.60	2.3	13,273	0.02%
2022/03/25	9.5	23.57	0.7	23.65	23.65	8.8	13,233	0.07%
2022/03/24	6.3	23.72	8.9	23.79	23.80	-2.5	13,237	-0.02%
2022/03/23	1	23.60	45.6	23.59	23.80	-44.6	13,200	-0.34%
2022/03/22	0.5	23.18	0	0.00	23.35	0.5	13,010	0.00%
2022/03/21	7.3	23.28	4.1	23.24	23.25	3.2	13,015	0.02%
2022/03/18	82.9	23.30	42.9	23.24	23.30	40	12,995	0.31%
2022/03/17	2	23.05	8.9	23.15	23.15	-6.9	12,807	-0.05%
2022/03/16	11.8	22.70	12.1	22.68	22.90	-0.3	12,580	0.00%
2022/03/15	6	22.41	7.6	22.47	22.50	-1.6	12,488	-0.01%
2022/03/14	1.1	22.40	1.6	22.43	22.50	-0.5	12,499	0.00%
2022/03/11	11	22.35	8	22.39	22.40	3	12,537	0.02%
2022/03/10	7.1	22.09	1.2	22.31	22.45	5.8	12,579	0.05%
2022/03/09	2.6	21.94	0	0.00	21.90	2.6	12,490	0.02%
2022/03/08	21.3	21.84	10.3	21.94	21.95	11	12,340	0.09%
2022/03/07	30.9	22.07	4.1	22.10	22.10	26.9	12,050	0.22%
2022/03/04	6.4	22.60	0	22.65	22.70	6.4	12,081	0.05%
2022/03/03	15.5	22.78	0	0.00	22.75	15.5	12,055	0.13%
2022/03/02	1	22.70	26.2	22.67	22.85	-25.2	12,185	-0.21%
2022/03/01	3	22.40	15.6	22.51	22.55	-12.6	12,038	-0.10%
2022/02/25	37.8	22.01	1.1	22.28	22.10	36.7	11,805	0.31%
2022/02/24	44	22.26	3	22.32	22.25	41	11,547	0.36%
2022/02/23	6	22.63	7.3	22.60	22.65	-1.3	11,253	-0.01%
2022/02/22	23.5	22.55	0	0.00	22.65	23.5	11,348	0.21%
2022/02/21	19.3	22.79	1	22.80	22.85	18.3	11,268	0.16%
2022/02/18	4.6	22.93	14	22.89	22.85	-9.4	11,336	-0.08%
2022/02/17	1	23.05	6.2	22.96	23.00	-5.2	11,369	-0.05%
2022/02/16	0	22.90	0.2	23.00	22.90	-0.2	11,393	0.00%
2022/02/15	16	22.87	0.6	22.91	22.80	15.4	11,413	0.13%
2022/02/14	48.9	22.83	12	22.80	22.85	36.9	11,401	0.32%
2022/02/11	0.2	23.14	8.5	23.11	23.20	-8.4	11,318	-0.07%
2022/02/10	2.3	23.03	2	23.00	23.20	0.3	11,283	0.00%
2022/02/09	16.1	22.97	12.2	22.92	23.10	3.9	11,214	0.03%
2022/02/08	7.2	22.84	29.6	22.70	22.85	-22.5	10,936	-0.21%
2022/02/07	15	22.15	5.4	22.11	22.25	9.6	10,705	0.09%
2022/01/26	0	0.00	3.5	21.84	21.85	-3.5	10,425	-0.03%
2022/01/25	27.7	21.56	6	21.59	21.70	21.7	10,423	0.21%
2022/01/24	16.1	21.70	10.1	21.65	21.85	6	10,230	0.06%
2022/01/21	33.9	21.96	0.3	21.99	21.95	33.6	10,129	0.33%
2022/01/20	4.4	22.24	10.3	22.30	22.30	-5.9	9,839	-0.06%
2022/01/19	11.1	22.40	4.3	22.39	22.40	6.8	9,743	0.07%
2022/01/18	14	22.44	14.1	22.52	22.55	-0.1	9,734	0.00%
2022/01/17	11.7	22.34	7.3	22.48	22.45	4.4	9,626	0.05%
2022/01/14	27.3	22.51	37.1	22.54	22.50	-9.8	9,461	-0.10%
2022/01/13	4.3	22.47	40.9	22.48	22.60	-36.7	9,286	-0.40%
2022/01/12	23.2	22.17	13	22.19	22.35	10.2	9,075	0.11%
2022/01/11	13.5	22.09	5.4	22.01	22.20	8.1	8,965	0.09%
2022/01/10	29.8	21.80	37.3	21.74	22.00	-7.4	8,682	-0.09%
2022/01/07	42.1	21.60	259.3	21.64	21.60	-217.2	8,566	-2.54%	大賣/鉅額交易
2022/01/06	13.8	21.25	34.4	21.26	21.30	-20.5	8,414	-0.24%
2022/01/05	1.5	21.12	2	21.20	21.20	-0.5	8,343	-0.01%
2022/01/04	3.3	21.05	0	21.10	21.10	3.3	8,421	0.04%
2022/01/03	23.8	21.18	0.5	21.24	21.05	23.2	8,416	0.28%
2021/12/30	4	21.20	16	21.25	21.20	-12	8,390	-0.14%
2021/12/29	5	21.15	3.6	21.22	21.25	1.5	8,526	0.02%
2021/12/28	24.1	20.99	57.5	21.00	21.15	-33.4	8,505	-0.39%
2021/12/27	4.4	20.90	4	20.90	20.95	0.4	8,505	0.00%
2021/12/24	6	20.89	4.2	20.85	20.95	1.8	8,742	0.02%
2021/12/23	0	0.00	3	20.95	20.95	-3	8,790	-0.03%
2021/12/22	5.2	20.84	2	20.90	20.85	3.2	8,956	0.04%
2021/12/21	0.1	20.90	0	0.00	20.90	0.1	9,031	0.00%
2021/12/20	17.4	20.79	1.3	20.80	20.80	16.2	9,052	0.18%
2021/12/17	6	20.90	4.1	20.86	21.00	2	9,043	0.02%
2021/12/16	20	20.81	8.1	20.86	20.80	11.9	9,053	0.13%
2021/12/15	20	20.84	0	0.00	20.80	20	9,468	0.21%
2021/12/14	7.1	20.85	30.7	20.86	20.95	-23.6	9,842	-0.24%
2021/12/13	1	21.00	17.1	21.11	21.05	-16.1	10,125	-0.16%
2021/12/10	24.8	21.00	8.3	21.02	21.00	16.5	10,328	0.16%
2021/12/09	1.6	20.93	16	20.95	21.00	-14.4	10,456	-0.14%
2021/12/08	0.1	20.80	4.1	20.85	20.90	-4.1	10,635	-0.04%
2021/12/07	3	20.73	2.8	20.79	20.80	0.2	10,683	0.00%
2021/12/06	9	20.58	6.2	20.72	20.70	2.8	10,698	0.03%
2021/12/03	8	20.62	0	0.00	20.60	8	10,788	0.07%
2021/12/02	3	20.45	10	20.55	20.55	-7	10,753	-0.06%
2021/12/01	6	20.49	0	0.00	20.60	6	10,836	0.06%
2021/11/30	23.2	20.37	0	0.00	20.20	23.2	10,988	0.21%
2021/11/29	5	20.45	3	20.45	20.45	2	10,680	0.02%
2021/11/26	23.6	20.60	20.4	20.70	20.55	3.3	10,784	0.03%
2021/11/25	20	20.76	1	20.85	20.85	19	10,914	0.17%
2021/11/24	7	20.91	5	20.85	20.80	2	11,235	0.02%
2021/11/23	2.5	20.81	96.2	20.84	20.75	-93.8	11,761	-0.80%
2021/11/22	5.6	20.89	0	0.00	20.90	5.6	12,009	0.05%
2021/11/19	12.5	20.98	7.1	21.11	20.95	5.4	12,108	0.04%
2021/11/18	1.9	21.21	17	21.24	21.20	-15.2	12,194	-0.12%
2021/11/17	5.4	21.04	50.1	21.05	21.10	-44.7	12,132	-0.37%
2021/11/16	4.4	20.87	0.1	20.90	20.95	4.3	12,146	0.04%
2021/11/15	93.2	20.86	19	20.94	20.90	74.2	12,319	0.60%
2021/11/12	1.5	20.65	6.2	20.76	20.75	-4.7	12,284	-0.04%
2021/11/11	9.3	20.55	7	20.60	20.50	2.3	12,409	0.02%
2021/11/10	9	20.55	36.4	20.54	20.60	-27.4	12,565	-0.22%
2021/11/09	3.1	20.42	3.1	20.43	20.45	0	12,575	0.00%
2021/11/08	1	20.35	1	20.40	20.40	0	12,673	0.00%
2021/11/05	6.5	20.31	3	20.35	20.35	3.5	12,833	0.03%
2021/11/04	3.1	20.34	1.2	20.36	20.30	2	12,860	0.02%
2021/11/03	13.1	20.35	0.3	20.40	20.40	12.8	12,953	0.10%
2021/11/02	3	20.42	5	20.42	20.45	-2	13,079	-0.02%
2021/11/01	8	20.33	9	20.35	20.35	-1	13,153	-0.01%
2021/10/29	4.2	20.30	1	20.35	20.35	3.2	13,166	0.02%
2021/10/28	7	20.35	0.3	20.40	20.40	6.7	13,083	0.05%
2021/10/27	4	20.39	0.1	20.47	20.35	3.9	13,141	0.03%
2021/10/26	0.1	20.40	14	20.45	20.50	-14	13,242	-0.11%
2021/10/25	2	20.30	0.1	20.30	20.35	1.9	13,196	0.01%
2021/10/22	2	20.35	0	0.00	20.30	2	13,305	0.02%
2021/10/21	5.6	20.36	2	20.40	20.35	3.6	13,380	0.03%
2021/10/20	0	0.00	6.1	20.30	20.35	-6.1	13,479	-0.05%
2021/10/19	12	20.28	0	0.00	20.25	12	13,555	0.09%
2021/10/18	1.1	20.35	4.1	20.29	20.30	-2.9	13,762	-0.02%
2021/10/15	58.3	20.14	1.3	20.16	20.20	57	13,910	0.41%
2021/10/14	7.2	20.12	0	0.00	20.05	7.2	13,957	0.05%
2021/10/13	4.5	20.12	0	0.00	20.10	4.5	14,078	0.03%
2021/10/12	9.4	20.02	1	20.05	20.10	8.4	14,197	0.06%
2021/10/08	10.8	20.22	0.8	20.30	20.15	10	14,142	0.07%
2021/10/07	2	20.23	8	20.35	20.30	-6	14,243	-0.04%
2021/10/06	7.1	20.07	4	20.18	20.20	3.1	14,303	0.02%
2021/10/05	31.1	20.14	0	0.00	20.10	31.1	14,382	0.22%
2021/10/04	2.2	20.16	1	20.30	20.20	1.2	14,455	0.01%
2021/10/01	11.2	20.15	0.7	20.20	20.25	10.4	14,398	0.07%
2021/09/30	0.1	20.34	3.1	20.36	20.40	-3	14,205	-0.02%
2021/09/29	14.2	20.21	27.1	20.30	20.35	-12.9	14,165	-0.09%
2021/09/28	7.6	20.41	0	0.00	20.45	7.6	14,079	0.05%
2021/09/27	4	20.59	7.5	20.59	20.55	-3.5	14,037	-0.02%
2021/09/24	3.2	20.53	5.5	20.61	20.55	-2.3	14,010	-0.02%
2021/09/23	4	20.35	24	20.39	20.45	-20	13,983	-0.14%
2021/09/22	137.5	20.08	6.4	20.14	20.15	131.1	13,981	0.94%	大買/鉅額交易
2021/09/17	32.6	20.53	11.1	20.65	20.50	21.5	13,614	0.16%
2021/09/16	46.6	20.53	3.1	20.60	20.55	43.6	13,223	0.33%
2021/09/15	7.2	21.13	17	21.11	21.10	-9.8	12,919	-0.08%
2021/09/14	9.2	21.14	30	21.13	21.15	-20.7	12,725	-0.16%
2021/09/13	4.1	21.04	42.5	21.01	21.05	-38.4	12,555	-0.31%
2021/09/10	7.5	20.95	0	0.00	20.95	7.5	12,417	0.06%
2021/09/09	11.1	20.84	1	20.85	20.80	10.1	12,590	0.08%
2021/09/08	6	20.88	3	20.85	20.90	3	12,510	0.02%
2021/09/07	0.1	20.90	1.7	20.90	20.90	-1.6	12,485	-0.01%
2021/09/06	18.1	20.96	39.6	20.99	20.95	-21.5	12,482	-0.17%
2021/09/03	2	20.90	10	20.82	20.95	-8	12,341	-0.06%
2021/09/02	0	0.00	28	20.59	20.65	-28	12,183	-0.23%
2021/09/01	9.6	20.73	24	20.70	20.60	-14.4	12,052	-0.12%
2021/08/31	4	20.61	48.7	20.71	20.90	-44.7	11,840	-0.38%
2021/08/30	11.7	20.52	12	20.57	20.70	-0.3	11,577	0.00%
2021/08/27	2	20.05	23.9	20.30	20.45	-21.9	11,224	-0.19%
2021/08/26	1	19.95	3	19.93	19.95	-2	10,698	-0.02%
2021/08/25	1	19.80	9	19.84	19.90	-8	10,523	-0.08%
2021/08/24	0	0.00	25.5	19.72	19.80	-25.5	10,427	-0.24%
2021/08/23	7	19.54	2.6	19.60	19.50	4.4	10,279	0.04%
2021/08/20	2	19.48	8	19.51	19.60	-6	10,324	-0.06%
2021/08/19	51.7	19.66	7.5	19.56	19.50	44.2	10,540	0.42%
2021/08/18	14	19.69	5	19.65	19.75	9	10,374	0.09%
2021/08/17	2.2	19.50	290.6	19.60	19.75	-288.5	10,361	-2.78%	大賣/鉅額交易
2021/08/16	14.3	19.54	5.1	19.50	19.60	9.2	10,193	0.09%
2021/08/13	3.5	19.68	7.1	19.74	19.70	-3.6	10,051	-0.04%
2021/08/12	0.1	19.75	7	19.75	19.80	-6.9	10,022	-0.07%
2021/08/11	1	19.80	8	19.71	19.80	-7	9,922	-0.07%
2021/08/10	5.5	19.62	1	19.60	19.65	4.5	9,839	0.05%
2021/08/09	1.2	19.48	4	19.70	19.75	-2.8	10,120	-0.03%
2021/08/06	4.5	19.62	1.1	19.70	19.70	3.4	10,091	0.03%
2021/08/05	8.1	19.60	1.5	19.59	19.70	6.5	10,269	0.06%
2021/08/04	0.5	19.45	4	19.51	19.55	-3.5	10,852	-0.03%
2021/08/03	3.3	19.45	0.8	19.48	19.50	2.5	11,048	0.02%
2021/08/02	0.2	19.35	8.7	19.36	19.50	-8.5	11,217	-0.08%
2021/07/30	2	19.33	17.8	19.36	19.30	-15.8	11,201	-0.14%
2021/07/29	2.1	19.30	10	19.41	19.45	-7.9	11,192	-0.07%
2021/07/28	20.2	19.20	2	19.20	19.35	18.2	11,299	0.16%
2021/07/27	5.1	19.34	8	19.35	19.40	-2.9	11,570	-0.03%
2021/07/26	7.7	19.40	64	19.47	19.35	-56.3	11,866	-0.47%
2021/07/23	1.3	19.45	13.1	19.53	19.45	-11.7	11,931	-0.10%
2021/07/22	0.1	19.35	27.9	19.42	19.45	-27.9	12,126	-0.23%
2021/07/21	0.2	19.10	37.1	19.14	19.15	-36.9	12,493	-0.30%
2021/07/20	15.7	19.06	4.4	19.10	19.05	11.4	12,603	0.09%
2021/07/19	17.2	19.09	24.4	19.14	19.20	-7.2	12,564	-0.06%
2021/07/16	6.4	19.04	42	19.07	19.10	-35.6	12,609	-0.28%
2021/07/15	0.4	18.95	42	18.99	19.00	-41.6	12,598	-0.33%
2021/07/14	3	18.92	1.2	18.99	18.95	1.8	12,695	0.01%
2021/07/13	2.2	18.95	12	18.99	19.00	-9.8	12,744	-0.08%
2021/07/12	66.2	18.93	56	18.97	18.80	10.2	12,765	0.08%
2021/07/09	2.8	18.57	63.2	18.59	18.65	-60.4	12,795	-0.47%
2021/07/08	5	18.62	6	18.60	18.60	-1	12,882	-0.01%
2021/07/07	3	18.55	2.7	18.52	18.60	0.4	13,004	0.00%
2021/07/06	3	18.53	17.2	18.55	18.60	-14.2	13,095	-0.11%
2021/07/05	8	18.35	10	18.45	18.40	-2	13,124	-0.02%
2021/07/02	11.1	18.30	5	18.38	18.30	6.1	13,086	0.05%
2021/07/01	5.7	18.36	4	18.35	18.35	1.7	13,130	0.01%
2021/06/30	1	18.45	79.1	18.45	18.45	-78.1	13,210	-0.59%
2021/06/29	4	18.43	0	18.45	18.40	4	13,254	0.03%
2021/06/28	1	18.50	4.3	18.54	18.55	-3.3	13,360	-0.02%
2021/06/25	2.1	18.42	0.5	18.35	18.45	1.6	13,526	0.01%
2021/06/24	5.3	18.34	26.4	18.36	18.30	-21.1	13,573	-0.16%
2021/06/23	11	18.15	28.3	18.34	18.25	-17.3	13,662	-0.13%
2021/06/22	12.1	18.10	9.7	18.13	18.20	2.4	13,625	0.02%
2021/06/21	27.2	18.04	0	0.00	18.10	27.2	13,658	0.20%
2021/06/18	26.2	18.14	0	0.00	18.10	26.2	13,578	0.19%
2021/06/17	12	18.24	0	0.00	18.25	12	13,394	0.09%
2021/06/16	6.8	18.25	4	18.30	18.35	2.8	13,596	0.02%
2021/06/15	4.4	18.27	1	18.30	18.30	3.4	13,561	0.03%
2021/06/11	11.9	18.30	0	0.00	18.25	11.9	13,704	0.09%
2021/06/10	1.1	18.25	2	18.28	18.30	-0.9	13,905	-0.01%
2021/06/09	11.3	18.15	0	0.00	18.20	11.3	13,931	0.08%
2021/06/08	2.3	18.21	8.8	18.24	18.30	-6.5	13,996	-0.05%
2021/06/07	8.7	18.18	0	0.00	18.20	8.7	14,185	0.06%
2021/06/04	34.2	18.30	5	18.32	18.30	29.2	14,237	0.20%
2021/06/03	3.1	18.38	0.5	18.50	18.40	2.6	14,414	0.02%
2021/06/02	2	18.38	0	0.00	18.40	2	14,503	0.01%
2021/06/01	31.1	18.25	0	0.00	18.30	31.1	14,492	0.21%
2021/05/31	3	18.20	8.5	18.21	18.25	-5.5	14,649	-0.04%
2021/05/28	11	18.19	32	18.20	18.15	-21	14,824	-0.14%
2021/05/27	6.1	18.02	19.1	18.00	18.15	-13	14,871	-0.09%
2021/05/26	0.4	18.11	3	18.10	18.10	-2.6	14,865	-0.02%
2021/05/25	12.3	18.00	1.1	18.09	18.00	11.1	14,969	0.07%
2021/05/24	1.1	18.00	7.1	18.00	17.95	-6	15,054	-0.04%
2021/05/21	5	18.01	3	18.10	18.05	2	15,186	0.01%
2021/05/20	19.1	17.90	0	0.00	17.85	19.1	15,259	0.13%
2021/05/19	3	18.00	0	0.00	17.90	3	15,291	0.02%
2021/05/18	2.2	18.02	2	18.05	18.05	0.2	15,376	0.00%
2021/05/17	82.6	17.74	3.1	17.64	17.60	79.4	15,525	0.51%
2021/05/14	23.5	17.94	0	0.00	18.05	23.5	15,264	0.15%
2021/05/13	64.1	17.93	33	17.97	17.85	31.1	15,148	0.21%
2021/05/12	81.9	18.12	50	18.29	17.95	31.9	14,846	0.21%
2021/05/11	99.5	18.81	2	18.93	18.70	97.5	14,208	0.69%
2021/05/10	11.5	19.05	11.9	19.07	19.10	-0.4	14,073	0.00%
2021/05/07	201	18.90	72	18.94	18.90	129	14,200	0.91%	大買/鉅額交易
2021/05/06	25.2	18.72	12.7	18.78	18.90	12.5	14,360	0.09%
2021/05/05	22.4	18.57	27.9	18.69	18.60	-5.5	14,349	-0.04%
2021/05/04	22.3	18.53	22.8	18.65	18.55	-0.6	14,263	0.00%
2021/05/03	60.7	18.69	327	18.69	18.70	-266.3	13,977	-1.91%	大賣/鉅額交易
2021/04/29	40.8	19.03	8.6	19.03	19.00	32.2	13,824	0.23%
2021/04/28	68.7	19.07	21.5	19.06	19.10	47.2	13,688	0.35%
2021/04/27	171.9	19.24	79	19.27	19.25	92.9	13,701	0.68%	大買/
2021/04/26	13.7	19.40	35	19.69	19.80	-21.3	13,132	-0.16%
2021/04/23	12	19.40	3	19.43	19.45	9	12,946	0.07%
2021/04/22	9.7	19.45	23.8	19.47	19.50	-14.1	12,998	-0.11%
2021/04/21	24.5	19.48	10.4	19.50	19.45	14.1	12,883	0.11%
2021/04/20	34	19.54	20.3	19.54	19.65	13.7	12,834	0.11%
2021/04/19	46.4	19.30	14.2	19.46	19.50	32.2	12,726	0.25%
2021/04/16	3.5	19.17	30.1	19.20	19.25	-26.6	12,615	-0.21%
2021/04/15	70.8	19.15	12.6	19.18	19.20	58.2	12,660	0.46%
2021/04/14	14.3	18.95	48.5	18.94	19.00	-34.2	12,435	-0.28%
2021/04/13	28.5	18.76	10.8	18.83	18.80	17.7	12,321	0.14%
2021/04/12	9	18.57	2	18.55	18.60	7	12,221	0.06%
2021/04/09	18.6	18.56	40	18.55	18.55	-21.4	12,179	-0.18%
2021/04/08	11	18.66	8.3	18.69	18.65	2.7	12,192	0.02%
2021/04/07	21	18.65	7	18.70	18.75	14	12,406	0.11%
2021/04/06	15.3	18.70	2.6	18.75	18.70	12.8	12,315	0.10%
2021/04/01	8	18.63	4.1	18.65	18.65	3.9	12,249	0.03%
2021/03/31	32.3	18.64	13.3	18.65	18.65	19	12,180	0.16%
2021/03/30	3.3	18.45	4.4	18.55	18.60	-1.1	12,000	-0.01%
2021/03/29	3.5	18.40	37.4	18.45	18.45	-33.9	11,801	-0.29%
2021/03/26	28.6	18.34	1.3	18.35	18.35	27.3	11,753	0.23%
2021/03/25	38.7	18.30	1	18.35	18.35	37.7	11,694	0.32%
2021/03/24	7.4	18.23	4.7	18.25	18.25	2.7	11,846	0.02%
2021/03/23	12	18.22	1	18.20	18.20	11	11,824	0.09%
2021/03/22	11.2	18.21	50.4	18.15	18.20	-39.1	11,895	-0.33%
2021/03/19	10.3	18.20	0	0.00	18.30	10.3	11,924	0.09%
2021/03/18	25.2	18.40	2.9	18.43	18.35	22.3	11,716	0.19%
2021/03/17	35.4	18.40	5.1	18.40	18.40	30.3	11,720	0.26%
2021/03/16	7.5	18.44	44.3	18.53	18.55	-36.9	11,608	-0.32%
2021/03/15	11.2	18.36	0	0.00	18.35	11.2	11,566	0.10%
2021/03/12	19.4	18.25	1	18.30	18.35	18.4	11,730	0.16%
2021/03/11	6.3	18.33	22	18.31	18.30	-15.7	11,793	-0.13%
2021/03/10	14.2	18.24	16.5	18.27	18.30	-2.3	11,705	-0.02%
2021/03/09	2	18.15	87	18.25	18.30	-85	11,697	-0.73%
2021/03/08	38	18.06	2.3	18.08	18.00	35.7	11,582	0.31%
2021/03/05	6.1	18.05	1	17.95	18.05	5.1	11,527	0.04%
2021/03/04	51.2	18.10	6	18.10	18.15	45.2	12,006	0.38%
2021/03/03	1	18.25	21	18.22	18.20	-20	11,946	-0.17%
2021/03/02	9.1	18.08	8	18.09	18.00	1.1	11,757	0.01%
2021/02/26	11.6	18.02	8	18.08	18.15	3.6	11,657	0.03%
2021/02/25	4.1	18.29	6.1	18.30	18.30	-2.1	11,385	-0.02%
2021/02/24	6.1	18.19	11.3	18.20	18.20	-5.3	11,299	-0.05%
2021/02/23	1.1	18.01	0	0.00	18.15	1.1	11,252	0.01%
2021/02/22	5	17.97	2.6	17.98	17.90	2.4	11,144	0.02%
2021/02/19	19.8	17.77	4	17.81	17.90	15.8	11,139	0.14%
2021/02/18	23.1	17.95	29	17.95	17.90	-6	11,114	-0.05%
2021/02/17	12.3	17.74	52	17.75	17.80	-39.7	11,076	-0.36%
2021/02/05	2	17.38	0	0.00	17.45	2	10,857	0.02%
2021/02/04	6.1	17.39	2.1	17.40	17.40	4	10,894	0.04%
2021/02/03	8	17.31	0.3	17.35	17.40	7.7	11,101	0.07%
2021/02/02	14.2	17.26	0	0.00	17.25	14.2	11,225	0.13%
2021/02/01	2.6	17.28	0.5	17.40	17.20	2.1	11,234	0.02%
2021/01/29	39.5	17.19	0	0.00	17.15	39.5	11,168	0.35%
2021/01/28	26.4	17.30	3	17.39	17.30	23.4	10,905	0.21%
2021/01/27	11.1	17.41	4	17.49	17.40	7.1	10,698	0.07%
2021/01/26	10.2	17.45	5.1	17.42	17.45	5.1	10,625	0.05%
2021/01/25	6.2	17.49	9	17.45	17.50	-2.8	10,620	-0.03%
2021/01/22	65.1	17.50	2.3	17.46	17.45	62.8	10,667	0.59%
2021/01/21	64	17.76	2	17.70	17.60	62	10,581	0.59%
2021/01/20	60.6	17.66	0	0.00	17.60	60.6	10,516	0.58%
2021/01/19	3.3	17.89	0	0.00	17.90	3.3	10,212	0.03%
2021/01/18	8.3	17.89	4.8	17.91	17.90	3.5	10,180	0.03%
2021/01/15	27	18.07	2.3	18.10	17.95	24.7	10,097	0.24%
2021/01/14	1	18.15	9.3	18.16	18.15	-8.3	10,015	-0.08%
2021/01/13	0.3	18.15	3.4	18.10	18.15	-3	10,011	-0.03%
2021/01/12	12.6	18.08	0	0.00	18.05	12.6	10,006	0.13%
2021/01/11	2.3	18.23	70.9	18.29	18.30	-68.6	9,971	-0.69%
2021/01/08	1.2	18.06	5.2	18.29	18.30	-4	9,947	-0.04%
2021/01/07	1	18.10	17.7	18.05	18.10	-16.6	9,772	-0.17%
2021/01/06	5.1	18.02	1	18.05	18.00	4.1	9,778	0.04%
2021/01/05	9.9	18.08	2.5	18.16	18.20	7.4	9,749	0.08%
2021/01/04	8.9	18.14	8.1	18.16	18.15	0.8	9,757	0.01%
2020/12/31	0.1	18.25	2	18.30	18.25	-1.9	9,683	-0.02%
2020/12/30	2	18.28	23.4	18.28	18.35	-21.4	9,616	-0.22%
2020/12/29	82	17.90	1	17.90	17.95	81	9,377	0.86%
2020/12/28	2.1	17.88	1	17.90	17.95	1.1	9,414	0.01%
2020/12/25	45.7	17.85	0.3	17.85	17.90	45.3	9,421	0.48%
2020/12/24	66.2	17.75	0	0.00	17.75	66.2	9,443	0.70%
2020/12/23	4.9	17.72	1	17.70	17.70	3.9	9,477	0.04%
2020/12/22	3	17.85	1	17.80	17.75	2	9,566	0.02%
2020/12/21	3.1	17.73	3	17.93	17.95	0.1	9,821	0.00%
2020/12/18	12.1	17.68	4.1	17.70	17.65	8	9,876	0.08%
2020/12/17	2	17.70	49	17.78	17.80	-47	9,776	-0.48%
2020/12/16	1.1	17.79	8	17.83	17.85	-6.9	9,787	-0.07%
2020/12/15	13.3	17.61	5	17.75	17.65	8.3	9,774	0.09%
2020/12/14	1.9	17.78	0	0.00	17.75	1.9	9,665	0.02%
2020/12/11	10.3	17.76	0	0.00	17.75	10.3	9,673	0.11%
2020/12/10	12.2	17.67	1	17.70	17.70	11.2	9,566	0.12%
2020/12/09	43.6	17.66	8	17.65	17.70	35.6	9,546	0.37%
2020/12/08	110.8	17.85	2.6	17.95	17.80	108.2	9,439	1.15%	大買/鉅額交易
2020/12/07	9.3	18.08	1.1	18.11	18.10	8.2	9,191	0.09%
2020/12/04	8.4	18.06	3.5	18.20	18.20	4.9	9,112	0.05%
2020/12/03	40.4	18.04	10.1	18.00	18.05	30.3	9,059	0.33%
2020/12/02	6	18.04	2.3	18.01	18.10	3.8	9,028	0.04%
2020/12/01	5.4	18.08	10.7	18.06	18.15	-5.3	9,127	-0.06%
2020/11/30	43.4	18.12	0.2	18.26	18.15	43.2	9,133	0.47%
2020/11/27	14.1	18.18	0	18.25	18.25	14.1	8,684	0.16%
2020/11/26	3.4	18.23	2.3	18.29	18.35	1.1	8,699	0.01%
2020/11/25	15.3	18.27	0	18.25	18.25	15.3	8,971	0.17%
2020/11/24	7.7	18.21	0	0.00	18.25	7.7	8,954	0.09%
2020/11/23	6.1	18.36	2	18.40	18.40	4.1	8,948	0.05%
2020/11/20	9.1	18.34	0	0.00	18.40	9.1	8,892	0.10%
2020/11/19	7	18.52	5.2	18.50	18.55	1.8	8,887	0.02%
2020/11/18	1.2	18.49	4	18.56	18.60	-2.8	8,887	-0.03%
2020/11/17	0	18.40	34	18.45	18.50	-34	8,824	-0.39%
2020/11/16	3.8	18.50	22.1	18.45	18.50	-18.2	9,026	-0.20%
2020/11/13	3.4	18.21	5	18.21	18.30	-1.6	9,039	-0.02%
2020/11/12	5.2	18.26	10	18.25	18.30	-4.8	9,077	-0.05%
2020/11/11	9	18.31	18.5	18.56	18.60	-9.5	9,078	-0.11%
2020/11/10	38	18.09	19.1	18.10	18.15	18.9	8,999	0.21%
2020/11/09	5.2	17.89	15.2	17.87	17.95	-10	9,418	-0.11%
2020/11/06	13.2	17.63	0	0.00	17.70	13.2	9,719	0.14%
2020/11/05	3	17.57	13	17.60	17.65	-10	10,049	-0.10%
2020/11/04	1	17.45	0	0.00	17.50	1	10,219	0.01%
2020/11/03	0.9	17.57	3	17.47	17.55	-2.1	10,329	-0.02%
2020/11/02	6.5	17.25	1.1	17.26	17.45	5.4	10,413	0.05%
2020/10/30	18.2	17.21	0	0.00	17.20	18.2	10,425	0.17%
2020/10/29	19.3	17.28	0	0.00	17.25	19.3	10,416	0.19%
2020/10/28	7	17.42	0.1	17.55	17.45	6.9	10,413	0.07%
2020/10/27	6.7	17.47	3.7	17.44	17.45	3	10,478	0.03%
2020/10/26	1.4	17.59	0	0.00	17.50	1.4	10,548	0.01%
2020/10/23	2.4	17.43	0	0.00	17.40	2.4	10,651	0.02%
2020/10/22	13.2	17.31	1	17.40	17.45	12.2	10,777	0.11%
2020/10/21	15	17.35	0	0.00	17.30	15	10,929	0.14%
2020/10/20	5	17.35	2	17.40	17.40	3	10,978	0.03%
2020/10/19	3.7	17.42	1	17.50	17.40	2.7	10,950	0.02%
2020/10/16	3.2	17.44	0	0.00	17.40	3.2	10,964	0.03%
2020/10/15	1.2	17.51	0	0.00	17.50	1.2	10,986	0.01%
2020/10/14	6.1	17.60	0	0.00	17.55	6.1	11,015	0.05%
2020/10/13	12.3	17.64	0	0.00	17.55	12.3	10,979	0.11%
2020/10/12	10	17.76	0	0.00	17.80	10	10,960	0.09%
2020/10/08	3	17.75	0.5	17.85	17.80	2.5	11,029	0.02%
2020/10/07	7	17.84	0	0.00	17.80	7	11,093	0.06%
2020/10/06	2	17.80	1.3	17.89	17.90	0.7	11,200	0.01%
2020/10/05	3	17.67	0	0.00	17.75	3	11,246	0.03%
2020/09/30	5.1	17.80	0.1	17.80	17.65	5.1	11,276	0.04%
2020/09/29	1	17.75	0	0.00	17.70	1	11,284	0.01%
2020/09/28	9	17.70	2	17.60	17.75	7	11,378	0.06%
2020/09/25	6	17.50	1	17.50	17.50	5	11,471	0.04%
2020/09/24	34.9	17.30	22.2	17.26	17.25	12.8	11,389	0.11%
2020/09/23	32	17.69	2	17.70	17.70	30	11,189	0.27%
2020/09/22	17.6	17.85	0.2	18.00	17.80	17.5	11,077	0.16%
2020/09/21	15	18.00	1	18.00	17.95	14	11,089	0.13%
2020/09/18	2.9	18.10	6	18.05	18.15	-3.1	11,113	-0.03%
2020/09/17	30	18.07	0	0.00	18.00	30	11,057	0.27%
2020/09/16	1	18.25	1	18.10	18.15	0	11,101	0.00%
2020/09/15	2	18.10	0	0.00	18.15	2	11,089	0.02%
2020/09/14	6	18.06	1.1	18.06	18.10	5	11,297	0.04%
2020/09/11	1	18.00	1.9	18.12	18.10	-0.8	11,344	-0.01%
2020/09/10	1	18.05	1	18.00	18.05	0	11,362	0.00%
2020/09/09	3.1	17.95	2	17.95	18.00	1.1	11,490	0.01%
2020/09/08	1	17.95	14	18.04	18.10	-13	11,601	-0.11%
2020/09/07	7	17.95	0	0.00	18.00	7	11,831	0.06%
2020/09/04	14.2	17.91	1	17.85	17.80	13.2	11,982	0.11%
2020/09/03	14.5	18.02	0	0.00	18.00	14.5	11,939	0.12%
2020/09/02	14.1	17.99	1	18.05	18.00	13.1	11,980	0.11%
2020/09/01	6.1	18.09	0	0.00	18.05	6.1	11,996	0.05%
2020/08/31	22.2	18.24	0	0.00	18.05	22.2	11,938	0.19%
2020/08/28	7.1	18.37	1	18.40	18.45	6.1	11,760	0.05%
2020/08/27	8.2	18.39	0	0.00	18.40	8.2	11,945	0.07%
2020/08/26	2.1	18.50	0	0.00	18.50	2.1	11,945	0.02%
2020/08/25	5.1	18.46	0	0.00	18.45	5.1	12,090	0.04%
2020/08/24	11.1	18.45	0	0.00	18.40	11.1	12,362	0.09%
2020/08/21	9.1	18.56	3	18.60	18.60	6.1	12,414	0.05%
2020/08/20	43.6	18.60	0	0.00	18.45	43.6	12,423	0.35%
2020/08/19	10.1	18.82	0	0.00	18.80	10.1	12,273	0.08%
2020/08/18	7.1	18.83	0	0.00	18.90	7.1	12,200	0.06%
2020/08/17	14.1	18.80	4	18.84	18.80	10.1	12,283	0.08%
2020/08/14	29.2	18.84	0	0.00	18.80	29.2	12,268	0.24%
2020/08/13	69.7	18.82	0	0.00	18.95	69.7	12,163	0.57%
2020/08/12	21	20.10	1	20.10	20.15	20	11,672	0.17%
2020/08/11	12	20.20	3	20.25	20.15	9	11,323	0.08%
2020/08/10	4.2	20.28	14.1	20.31	20.30	-9.8	11,058	-0.09%
2020/08/07	5.2	20.36	7	20.40	20.40	-1.8	10,928	-0.02%
2020/08/06	1	20.30	13	20.30	20.40	-12	10,860	-0.11%
2020/08/05	0	0.00	8.2	20.12	20.15	-8.2	10,867	-0.08%
2020/08/04	5	20.00	0.2	20.10	20.00	4.9	10,947	0.04%
2020/08/03	9	20.02	0.6	20.10	20.00	8.4	10,886	0.08%
2020/07/31	2	20.13	0	0.00	20.10	2	10,802	0.02%
2020/07/29	6	19.98	0	0.00	20.00	6	10,778	0.06%
2020/07/28	6	19.84	0	0.00	19.95	6	10,876	0.06%
2020/07/27	6	19.93	1	19.95	19.85	5	11,090	0.05%
2020/07/24	1	20.05	0	0.00	20.00	1	11,168	0.01%
2020/07/23	3.4	20.11	0	0.00	20.15	3.4	11,310	0.03%
2020/07/22	0	0.00	0.8	20.20	20.20	-0.8	11,440	-0.01%
2020/07/21	0	0.00	1	20.15	20.20	-1	11,520	-0.01%
2020/07/20	1	20.10	1	20.05	20.05	0	11,536	0.00%
2020/07/17	3	20.12	16	20.11	20.10	-13	11,630	-0.11%
2020/07/15	0	0.00	16	20.07	20.20	-16	11,980	-0.13%
2020/07/14	3	20.03	17	20.05	20.05	-14	12,057	-0.12%
2020/07/13	4	20.05	29.2	20.10	20.05	-25.2	12,172	-0.21%
2020/07/10	4	20.08	0	0.00	20.15	4	12,355	0.03%
2020/07/09	3	20.27	0	0.00	20.20	3	12,516	0.02%
2020/07/08	1	20.30	101	20.35	20.35	-100	12,750	-0.78%	大賣/
2020/07/07	4	20.29	0.1	20.35	20.35	3.9	12,910	0.03%
2020/07/06	0	0.00	7.4	20.37	20.50	-7.4	12,931	-0.06%
2020/07/03	1	20.20	3	20.20	20.15	-2	12,943	-0.02%
2020/07/02	1	20.05	0.1	20.10	20.10	0.9	13,072	0.01%
2020/07/01	6	20.08	0	0.00	20.05	6	13,325	0.05%
2020/06/30	1	19.95	0	0.00	20.00	1	13,492	0.01%
2020/06/29	1	19.80	2.1	19.86	19.90	-1.1	13,603	-0.01%
2020/06/23	1	19.85	0	0.00	19.90	1	14,052	0.01%
2020/06/22	8	19.80	0.2	19.95	19.90	7.8	14,208	0.05%
2020/06/19	10	19.85	5	19.90	19.80	5	14,771	0.03%
2020/06/18	8	19.94	0	0.00	19.90	8	14,923	0.05%
2020/06/17	4	19.94	0	0.00	20.10	4	15,146	0.03%
2020/06/16	7	19.96	4	20.03	19.95	3	15,907	0.02%
2020/06/15	10	19.73	17	19.70	19.70	-7	16,606	-0.04%
2020/06/12	5	19.71	6	19.73	19.80	-1	17,069	-0.01%
2020/06/11	20	20.22	1	20.25	20.05	19	17,638	0.11%
2020/06/10	4	20.30	10	20.40	20.40	-6	17,954	-0.03%
2020/06/09	4	20.29	0	0.00	20.35	4	18,635	0.02%
2020/06/08	0	0.00	4	20.34	20.35	-4	19,268	-0.02%
2020/06/05	4	20.16	0	0.00	20.20	4	19,397	0.02%
2020/06/04	100	20.30	11	20.22	20.25	89	19,814	0.45%
2020/06/03	1	20.25	110.7	20.23	20.30	-109.7	20,194	-0.54%	大賣/鉅額交易
2020/06/02	0	0.00	10.2	19.80	19.90	-10.2	20,134	-0.05%
2020/06/01	106	19.60	102	19.85	19.65	4	20,134	0.02%	大買/大賣/
2020/05/29	5.1	19.47	0	0.00	19.45	5.1	20,023	0.03%
2020/05/28	4	19.51	54	19.59	19.50	-50	19,771	-0.25%
2020/05/27	5	19.50	0	0.00	19.50	5	20,080	0.02%
2020/05/26	2	19.43	21	19.41	19.40	-19	20,220	-0.09%
2020/05/25	13	19.12	5	19.10	19.20	8	20,268	0.04%
2020/05/22	28	19.16	4	19.20	19.10	24	20,435	0.12%
2020/05/21	6	19.39	2	19.40	19.40	4	20,539	0.02%
2020/05/20	7	19.30	6	19.38	19.40	1	20,653	0.00%
2020/05/19	25	19.30	6	19.30	19.30	19	20,766	0.09%
2020/05/18	1	19.00	30	19.05	19.00	-29	20,864	-0.14%
2020/05/15	8	19.04	0	0.00	19.00	8	20,810	0.04%
2020/05/14	27	19.09	0	0.00	19.05	27	20,703	0.13%
2020/05/13	0	0.00	1	19.20	19.20	-1	20,668	0.00%
2020/05/12	4	19.21	0	0.00	19.15	4	20,684	0.02%
2020/05/11	6	19.40	6.8	19.42	19.35	-0.8	20,613	0.00%
2020/05/08	8	19.11	1.8	19.12	19.05	6.2	20,489	0.03%
2020/05/07	13	18.97	0	0.00	18.95	13	20,559	0.06%
2020/05/06	5	18.97	6.3	19.00	18.95	-1.3	20,609	-0.01%
2020/05/05	3	19.05	0	0.00	19.05	3	20,639	0.01%
2020/05/04	33	18.93	0	0.00	19.00	33	20,717	0.16%
2020/04/30	153	19.35	7	19.46	19.45	146	20,655	0.71%	大買/鉅額交易
2020/04/29	10	19.11	16	19.15	19.20	-6	20,648	-0.03%
2020/04/28	6.7	18.86	67	18.81	18.90	-60.3	20,607	-0.29%
2020/04/27	7	18.32	2	18.30	18.35	5	21,054	0.02%
2020/04/24	7	18.08	0	0.00	18.05	7	21,010	0.03%
2020/04/23	7.3	18.10	1	18.10	18.05	6.3	20,911	0.03%
2020/04/22	106	18.05	6	17.90	18.05	100	20,838	0.48%	大買/
2020/04/21	45	18.17	1	18.10	18.05	44	20,752	0.21%
2020/04/20	12	18.55	2	18.60	18.55	10	20,477	0.05%
2020/04/17	27.9	18.69	43	18.93	18.65	-15.1	20,474	-0.07%
2020/04/16	24	18.61	1	18.70	18.60	23	20,299	0.11%
2020/04/15	11	18.84	6	18.78	18.90	5	20,134	0.02%
2020/04/14	7	18.41	6.7	18.34	18.50	0.3	19,874	0.00%
2020/04/13	46	18.14	119	18.20	18.15	-73	19,681	-0.37%	大賣/
2020/04/10	71.3	18.57	5	18.65	18.70	66.3	19,420	0.34%
2020/04/09	4	18.35	8	18.32	18.35	-4	19,230	-0.02%
2020/04/08	0.3	18.40	3	18.20	18.30	-2.7	19,084	-0.01%
2020/04/07	4	18.04	2.3	18.20	18.10	1.7	18,940	0.01%
2020/04/06	7	17.76	7	17.80	17.95	0	18,833	0.00%
2020/04/01	25	17.87	4	17.98	17.80	21	18,499	0.11%
2020/03/31	15	18.03	0	0.00	18.05	15	18,287	0.08%
2020/03/30	6	17.95	3	17.82	18.05	3	18,042	0.02%
2020/03/27	17	18.34	36	18.16	18.10	-19	17,787	-0.11%
2020/03/26	2.9	17.95	9	17.94	18.00	-6.1	17,500	-0.03%
2020/03/25	53	17.89	35	17.97	17.95	18	17,513	0.10%
2020/03/24	5	17.63	3	17.73	17.50	2	16,969	0.01%
2020/03/23	8	17.06	7	17.13	17.00	1	16,761	0.01%
2020/03/20	30	17.30	19	17.33	17.65	11	16,517	0.07%
2020/03/19	28	16.54	35.3	16.43	16.15	-7.3	15,734	-0.05%
2020/03/18	29	17.51	13.1	17.42	17.50	15.9	14,982	0.11%
2020/03/17	33.4	17.96	0.3	17.95	17.85	33.1	14,459	0.23%
2020/03/16	37	18.94	94	18.89	18.75	-57	13,625	-0.42%
2020/03/13	47	18.96	26	18.87	19.55	21	13,086	0.16%
2020/03/12	79	20.11	24.5	20.22	20.00	54.5	12,287	0.44%
2020/03/11	21.1	20.80	5.8	20.84	20.75	15.3	11,610	0.13%
2020/03/10	24	20.75	6	20.63	20.90	18	11,333	0.16%
2020/03/09	62.4	21.12	3	21.10	21.05	59.4	10,878	0.55%
2020/03/06	42	21.43	0	0.00	21.40	42	10,379	0.40%
2020/03/05	1	21.65	0	0.00	21.65	1	10,227	0.01%
2020/03/04	1.5	21.52	30	21.40	21.50	-28.5	10,210	-0.28%
2020/03/03	99	21.45	4	21.51	21.45	95	10,137	0.94%
2020/03/02	26	21.26	3	21.28	21.25	23	10,019	0.23%
2020/02/27	18.2	21.54	0	0.00	21.55	18.2	10,055	0.18%
2020/02/26	19.2	21.59	0	0.00	21.55	19.2	9,910	0.19%
2020/02/25	14	21.58	0	0.00	21.65	14	9,729	0.14%
2020/02/24	38.1	21.73	2	21.70	21.70	36.1	9,605	0.38%
2020/02/21	18	21.93	0	0.00	21.90	18	9,320	0.19%
2020/02/20	22	22.09	0	0.00	22.10	22	9,135	0.24%
2020/02/19	16.7	22.06	0	0.00	22.15	16.7	8,980	0.19%
2020/02/18	15	21.81	3	21.80	21.90	12	8,824	0.14%
2020/02/17	1	21.80	4	21.85	21.85	-3	8,926	-0.03%
2020/02/14	7	21.81	0	0.00	21.85	7	8,987	0.08%
2020/02/13	9	21.81	5	21.85	21.85	4	8,991	0.04%
2020/02/12	2	21.75	0	0.00	21.80	2	9,133	0.02%
2020/02/11	2.1	21.75	0	0.00	21.75	2.1	9,100	0.02%
2020/02/10	8	21.61	0	0.00	21.75	8	9,110	0.09%
2020/02/07	10	21.82	7	21.81	21.80	3	9,049	0.03%
2020/02/06	6	21.94	0	0.00	21.90	6	9,067	0.07%
2020/02/05	6	21.77	0	0.00	21.75	6	9,015	0.07%
2020/02/04	25	21.64	2	21.65	21.60	23	8,980	0.26%
2020/02/03	72.1	21.17	5.2	21.13	21.40	66.9	9,020	0.74%
2020/01/31	51	21.72	1	21.65	21.65	50	8,818	0.57%
2020/01/30	88	21.71	5	21.77	21.50	83	8,640	0.96%
2020/01/20	1	22.45	2	22.48	22.45	-1	7,973	-0.01%
2020/01/17	1	22.20	7	22.30	22.30	-6	7,876	-0.08%
2020/01/16	15	22.20	0	0.00	22.20	15	7,915	0.19%
2020/01/15	4	22.21	3.1	22.20	22.25	0.9	7,924	0.01%
2020/01/14	2	22.25	6	22.29	22.30	-4	7,920	-0.05%
2020/01/13	3	22.13	19	22.12	22.20	-16	7,889	-0.20%
2020/01/10	0.5	22.00	3	22.00	22.00	-2.5	7,800	-0.03%
2020/01/09	0.2	21.90	3	21.95	21.90	-2.8	7,784	-0.04%
2020/01/08	7.4	21.85	0	0.00	21.80	7.4	7,815	0.09%
2020/01/07	11	21.95	2	21.90	22.00	9	7,773	0.12%
2020/01/06	11	21.90	0	0.00	21.90	11	7,792	0.14%
2020/01/03	5	21.95	0	0.00	22.05	5	7,834	0.06%
2020/01/02	1.4	22.01	5.2	22.00	22.00	-3.7	7,861	-0.05%
2019/12/31	3	22.00	6	22.00	22.00	-3	7,849	-0.04%
2019/12/30	1	22.15	0	0.00	22.10	1	7,829	0.01%
2019/12/27	1	22.05	48.3	22.07	22.10	-47.3	7,820	-0.60%
2019/12/26	1	21.95	0	0.00	22.00	1	7,860	0.01%
2019/12/25	1	21.95	5	21.95	21.95	-4	8,036	-0.05%
2019/12/24	7	22.00	0	0.00	21.95	7	8,136	0.09%
2019/12/23	1	22.00	0.1	22.05	22.05	0.9	8,179	0.01%
2019/12/19	2.1	22.15	12	22.13	22.20	-9.9	7,982	-0.12%
2019/12/18	0.1	22.10	1	22.05	22.20	-0.9	7,992	-0.01%
2019/12/17	2	21.83	0.1	21.95	21.95	1.9	8,077	0.02%
2019/12/16	4	21.81	0	0.00	21.80	4	8,078	0.05%
2019/12/13	0	0.00	0.4	21.85	21.85	-0.4	8,162	0.00%
2019/12/12	0.2	21.80	5	21.75	21.75	-4.8	8,200	-0.06%
2019/12/11	0	0.00	5.5	21.71	21.75	-5.5	8,213	-0.07%
2019/12/09	2	21.63	0	0.00	21.75	2	8,565	0.02%
2019/12/06	6.2	21.61	0	0.00	21.60	6.2	8,696	0.07%
2019/12/05	1	21.70	0	0.00	21.70	1	8,719	0.01%
2019/12/04	2.1	21.66	0	0.00	21.75	2.1	8,783	0.02%
2019/11/29	2	21.80	0	0.00	21.70	2	8,940	0.02%
2019/11/28	0	0.00	0	21.95	21.90	0	8,922	0.00%
2019/11/26	6.4	21.82	0	0.00	21.75	6.4	9,130	0.07%
2019/11/25	7	21.89	5	21.85	21.90	2	8,720	0.02%
2019/11/21	3	21.70	0	0.00	21.70	3	9,034	0.03%
2019/11/20	2	21.85	0	0.00	21.90	2	8,972	0.02%
2019/11/18	2.3	21.82	0	0.00	21.90	2.3	9,096	0.03%
2019/11/15	2.2	21.76	4.1	21.81	21.80	-1.9	9,174	-0.02%
2019/11/14	5	21.62	1	21.65	21.60	4	9,331	0.04%
2019/11/13	66.1	21.82	1	21.90	21.80	65.1	9,501	0.69%
2019/11/12	5	22.02	0.2	22.00	22.00	4.8	10,102	0.05%
2019/11/11	11	21.99	27	21.97	22.00	-16	10,672	-0.15%
2019/11/08	6	22.25	5.3	22.25	22.30	0.7	10,799	0.01%
2019/11/04	0	0.00	3	22.13	22.20	-3	11,384	-0.03%
2019/11/01	1	22.00	2	22.05	22.05	-1	11,523	-0.01%
2019/10/31	10.5	21.90	2.1	21.90	21.90	8.4	11,689	0.07%
2019/10/30	0.4	21.75	0	0.00	21.80	0.4	11,664	0.00%
2019/10/29	0	0.00	0.5	21.60	21.60	-0.5	11,879	0.00%
2019/10/25	1	21.45	0	0.00	21.50	1	12,094	0.01%
2019/10/24	1	21.45	0	0.00	21.45	1	12,163	0.01%
2019/10/23	2	21.25	0.3	21.35	21.30	1.7	12,290	0.01%
2019/10/15	0.7	21.25	0	0.00	21.20	0.7	12,529	0.01%
2019/10/14	2	21.10	28.4	21.16	21.20	-26.4	12,570	-0.21%
2019/10/09	31	21.02	0	0.00	21.10	31	12,596	0.25%
2019/10/08	1	21.05	3	21.15	21.20	-2	12,633	-0.02%
2019/10/07	0	0.00	3	21.08	21.10	-3	12,751	-0.02%
2019/10/04	30	21.02	3	21.05	21.10	27	12,932	0.21%
2019/10/03	2	21.05	0	0.00	21.05	2	12,971	0.02%
2019/10/02	2.1	21.25	5.7	21.33	21.20	-3.6	12,951	-0.03%
2019/10/01	0	0.00	11	21.28	21.30	-11	12,897	-0.09%
2019/09/27	3	21.02	2.2	21.03	20.95	0.8	12,776	0.01%
2019/09/26	0	0.00	4.1	21.10	21.15	-4.1	12,765	-0.03%
2019/09/25	5	21.10	3	21.13	21.15	2	12,843	0.02%
2019/09/24	2	21.18	0	0.00	21.20	2	12,877	0.02%
2019/09/23	2	21.20	0	0.00	21.25	2	12,895	0.02%
2019/09/20	16	21.10	4	21.23	21.25	12	12,970	0.09%
2019/09/19	2	21.15	0.1	21.25	21.20	1.9	12,766	0.01%
2019/09/18	6.9	21.21	1	21.20	21.20	5.9	12,728	0.05%
2019/09/17	2.3	21.13	12	20.95	21.10	-9.7	12,648	-0.08%
2019/09/16	1	20.95	0	0.00	20.95	1	12,747	0.01%
2019/09/12	1	21.00	2	21.00	20.95	-1	12,772	-0.01%
2019/09/11	0	0.00	1	20.85	20.95	-1	12,872	-0.01%
2019/09/10	2	20.68	10	20.65	20.85	-8	12,801	-0.06%
2019/09/09	2	20.45	0	0.00	20.50	2	12,754	0.02%
2019/09/06	16	20.28	0	0.00	20.30	16	12,782	0.13%
2019/09/05	3	20.10	0	0.00	20.15	3	12,841	0.02%
2019/09/04	11	19.99	0	0.00	20.00	11	13,162	0.08%
2019/09/03	4	19.93	0	0.00	19.90	4	13,435	0.03%
2019/09/02	0	0.00	4	19.95	20.00	-4	13,540	-0.03%
2019/08/30	8	19.75	0	0.00	19.95	8	13,619	0.06%
2019/08/28	4.2	19.65	0	0.00	19.65	4.2	13,623	0.03%
2019/08/27	22	19.65	0	0.00	19.75	22	13,695	0.16%
2019/08/26	18	19.67	0	0.00	19.65	18	13,660	0.13%
2019/08/23	1	19.85	1	19.90	19.90	0	13,694	0.00%
2019/08/22	11	19.85	3	19.90	19.90	8	13,762	0.06%
2019/08/21	5	19.89	0.5	19.95	19.85	4.6	14,122	0.03%
2019/08/20	2	19.95	0	0.00	19.95	2	14,070	0.01%
2019/08/19	12	19.92	0	0.00	19.95	12	14,005	0.09%
2019/08/16	26	19.59	0	0.00	19.85	26	13,875	0.19%
2019/08/15	97	19.65	0	0.00	19.65	97	13,621	0.71%
2019/08/14	4.3	21.43	0	0.00	21.50	4.3	13,136	0.03%
2019/08/13	7	21.29	15	21.27	21.20	-8	12,625	-0.06%
2019/08/08	25	21.27	100	21.30	21.35	-75	12,229	-0.61%
2019/08/07	5	21.21	0	0.00	21.25	5	12,227	0.04%
2019/08/06	2.5	21.05	1	21.10	21.20	1.5	12,198	0.01%
2019/08/05	23	21.30	3	21.35	21.30	20	12,044	0.17%
2019/08/02	15	21.33	0	0.00	21.35	15	11,943	0.13%
2019/08/01	2	21.68	0	0.00	21.60	2	11,832	0.02%
2019/07/31	0	0.00	40	21.95	21.95	-40	11,746	-0.34%
2019/07/30	0	0.00	11	21.90	21.85	-11	11,457	-0.10%
2019/07/29	10	21.70	3	21.73	21.70	7	11,429	0.06%
2019/07/26	101	21.70	0	0.00	21.70	101	11,397	0.89%	大買/鉅額交易
2019/07/23	1	21.40	0	0.00	21.40	1	11,654	0.01%
2019/07/19	22	21.35	5	21.35	21.35	17	11,637	0.15%
2019/07/17	1	21.15	5	21.35	21.30	-4	11,652	-0.03%
2019/07/16	4	21.16	0	0.00	21.20	4	11,570	0.03%
2019/07/15	2	21.15	30	21.15	21.20	-28	11,519	-0.24%
2019/07/11	0	0.00	3	21.20	21.20	-3	11,363	-0.03%
2019/07/10	0	0.00	20	20.90	21.00	-20	11,190	-0.18%
2019/07/08	1	20.80	0	0.00	20.90	1	11,069	0.01%
2019/07/03	2	20.70	0	0.00	20.80	2	11,133	0.02%
2019/07/01	24	20.87	0	0.00	20.75	24	11,019	0.22%
2019/06/28	1	20.95	0	0.00	20.85	1	10,919	0.01%
2019/06/27	1	20.90	110	20.95	21.00	-109	10,963	-0.99%	大賣/鉅額交易
2019/06/26	13	20.85	0	0.00	20.80	13	10,968	0.12%
2019/06/24	16	20.89	0	0.00	20.95	16	10,948	0.15%
2019/06/21	51	20.83	0	0.00	20.75	51	10,882	0.47%
2019/06/20	2	20.90	0	0.00	20.90	2	10,707	0.02%
2019/06/19	20	20.88	25	20.85	21.00	-5	10,603	-0.05%
2019/06/18	32	20.60	0	0.00	20.65	32	10,345	0.31%
2019/06/17	15	20.60	0	0.00	20.65	15	10,326	0.15%
2019/06/14	1	20.50	0	0.00	20.50	1	10,293	0.01%
2019/06/13	6	20.37	2	20.25	20.45	4	10,214	0.04%
2019/06/12	8.1	20.40	6	20.38	20.45	2.1	10,194	0.02%
2019/06/11	31	21.09	0	0.00	20.80	31	9,793	0.32%
2019/06/10	1	21.40	0	0.00	21.40	1	9,409	0.01%
2019/06/06	5	21.20	0	0.00	21.30	5	9,389	0.05%
2019/06/05	2.3	21.01	0	0.00	21.10	2.3	9,333	0.02%
2019/05/31	2.3	20.94	0	0.00	20.95	2.3	9,113	0.03%
2019/05/30	0	0.00	1	20.60	20.75	-1	8,921	-0.01%
2019/05/29	31	20.43	0	0.00	20.50	31	8,907	0.35%
2019/05/28	4	20.33	0	0.00	20.55	4	8,985	0.04%
2019/05/23	1	20.25	4	20.29	20.25	-3	8,681	-0.03%
2019/05/22	1	20.25	0	0.00	20.30	1	8,674	0.01%
2019/05/21	0	0.00	2.4	20.36	20.40	-2.4	8,763	-0.03%
2019/05/17	13	19.91	0	0.00	19.90	13	8,520	0.15%
2019/05/16	3	19.90	0	0.00	19.90	3	8,501	0.04%
2019/05/15	3	20.08	0	0.00	20.00	3	8,434	0.04%
2019/05/14	60	19.95	7	19.99	19.95	53	8,454	0.63%
2019/05/10	1.3	20.10	4	20.08	20.10	-2.7	8,407	-0.03%
2019/05/09	18	20.01	2	20.05	20.05	16	8,385	0.19%
2019/05/07	5	20.15	15	20.15	20.10	-10	8,221	-0.12%
2019/05/06	5	19.97	51	20.00	20.00	-46	8,299	-0.55%
2019/05/03	12.1	20.18	0	0.00	20.20	12.1	8,142	0.15%
2019/05/02	10	20.22	2	20.25	20.25	8	8,057	0.10%
2019/04/30	5	20.19	2	20.20	20.20	3	7,910	0.04%
2019/04/29	12	19.79	0	0.00	19.90	12	7,609	0.16%
2019/04/25	13	19.60	8	19.64	19.70	5	7,579	0.07%
2019/04/24	18	19.51	3	19.55	19.60	15	7,527	0.20%
2019/04/23	4	19.30	0	0.00	19.40	4	7,526	0.05%
2019/04/22	4	19.33	2	19.35	19.35	2	7,517	0.03%
2019/04/18	2	19.15	0	0.00	19.20	2	7,597	0.03%
2019/04/17	1	19.20	0	0.00	19.25	1	7,701	0.01%
2019/04/16	2	19.20	0	19.25	19.20	2	7,712	0.03%
2019/04/12	5	19.12	0	0.00	19.25	5	7,775	0.06%
2019/04/11	4	19.16	0	0.00	19.20	4	7,745	0.05%
2019/04/10	4	19.20	0	0.00	19.30	4	7,714	0.05%
2019/04/09	9	19.21	4.5	19.25	19.25	4.5	7,695	0.06%
2019/04/08	1	19.25	0	0.00	19.25	1	7,734	0.01%
2019/04/03	1	19.20	0	0.00	19.20	1	7,702	0.01%
2019/04/02	3	19.25	0	0.00	19.25	3	7,731	0.04%
2019/04/01	22	19.28	0	0.00	19.25	22	7,772	0.28%
2019/03/29	0	0.00	5	19.10	19.40	-5	7,667	-0.07%
2019/03/28	51	19.05	0	0.00	19.05	51	7,613	0.67%
2019/03/27	12	19.13	0	0.00	19.15	12	7,663	0.16%
2019/03/26	2	19.15	0	0.00	19.20	2	7,785	0.03%
2019/03/25	1.1	19.15	19	19.08	19.15	-17.9	7,900	-0.23%
2019/03/22	6	19.24	0	0.00	19.25	6	7,883	0.08%
2019/03/21	0	0.00	1	19.30	19.35	-1	7,913	-0.01%
2019/03/20	1	19.20	2	19.23	19.30	-1	7,963	-0.01%
2019/03/19	1	19.15	0	0.00	19.20	1	7,904	0.01%
2019/03/15	1	19.00	2	19.00	19.00	-1	7,920	-0.01%
2019/03/14	0.5	18.95	0	0.00	18.95	0.5	7,832	0.01%
2019/03/13	0	0.00	10	18.90	18.95	-10	7,925	-0.13%
2019/03/12	0	0.00	4.3	18.90	18.90	-4.3	7,962	-0.05%
2019/03/11	0.2	18.85	1.4	18.81	18.75	-1.2	7,961	-0.02%
2019/03/08	11	18.72	0	0.00	18.75	11	7,958	0.14%
2019/03/07	1	18.80	0	0.00	18.80	1	8,163	0.01%
2019/03/06	26	18.80	7	18.87	18.90	19	8,165	0.23%
2019/03/05	1	18.75	0	18.85	18.85	1	8,175	0.01%
2019/03/04	1	18.85	0	0.00	18.85	1	8,200	0.01%
2019/02/27	0	0.00	3.2	18.83	18.90	-3.2	8,112	-0.04%
2019/02/26	6	18.70	0.1	18.70	18.70	5.9	7,957	0.07%
2019/02/22	5	18.55	0	0.00	18.65	5	7,863	0.06%
2019/02/21	0	0.00	0.6	18.60	18.60	-0.6	7,828	-0.01%
2019/02/20	0	0.00	13	18.50	18.55	-13	7,842	-0.17%
2019/02/19	3	18.45	0	0.00	18.45	3	7,774	0.04%
2019/02/18	2	18.40	0	0.00	18.45	2	7,771	0.03%
2019/02/15	4	18.34	0	0.00	18.30	4	7,738	0.05%
2019/02/14	1	18.40	0	0.00	18.40	1	7,675	0.01%
2019/02/13	4	18.45	0	0.00	18.40	4	7,614	0.05%
2019/02/12	1	18.50	0.7	18.50	18.50	0.3	7,519	0.00%
2019/02/11	0	0.00	10.5	18.50	18.45	-10.5	7,493	-0.14%
2019/01/29	1	18.30	0	0.00	18.40	1	7,361	0.01%
2019/01/28	5	18.39	0	0.00	18.45	5	7,326	0.07%
2019/01/24	0	0.00	2	18.28	18.30	-2	7,206	-0.03%
2019/01/23	1	18.20	0	0.00	18.25	1	7,352	0.01%
2019/01/21	2	18.20	1	18.30	18.20	1	7,363	0.01%
2019/01/18	0	0.00	15	18.16	18.25	-15	7,347	-0.20%
2019/01/15	0	0.00	8.5	18.06	18.10	-8.5	7,486	-0.11%
2019/01/14	0.1	18.00	13	18.00	18.00	-12.9	7,440	-0.17%
2019/01/11	10	18.00	39	17.97	18.00	-29	7,627	-0.38%
2019/01/10	0	0.00	1	17.95	17.95	-1	7,570	-0.01%
2019/01/09	0	0.00	160	17.85	17.95	-160	7,629	-2.10%	大賣/鉅額交易
2019/01/07	1.2	17.67	12	17.65	17.80	-10.8	7,729	-0.14%
2019/01/04	1	17.40	0	0.00	17.40	1	7,848	0.01%
2019/01/03	4	17.45	3	17.45	17.50	1	8,406	0.01%
2018/12/27	0	0.00	8	17.45	17.40	-8	8,629	-0.09%
2018/12/26	3	17.30	0	0.00	17.30	3	8,684	0.03%
2018/12/22	1	17.35	0	0.00	17.45	1	8,691	0.01%
2018/12/20	2	17.45	0	0.00	17.55	2	8,755	0.02%
2018/12/18	1	17.40	0.2	17.50	17.45	0.8	8,639	0.01%
2018/12/17	1	17.60	0	0.00	17.55	1	8,761	0.01%
2018/12/14	1	17.50	0	0.00	17.55	1	8,798	0.01%
2018/12/13	1	17.55	0	0.00	17.60	1	8,807	0.01%
2018/12/12	0.9	17.65	0	0.00	17.60	0.9	8,817	0.01%
2018/12/11	160	17.55	0	0.00	17.60	160	8,802	1.82%	大買/鉅額交易
2018/12/10	4	17.55	0	0.00	17.60	4	8,851	0.05%
2018/12/06	1	17.60	0	0.00	17.70	1	8,826	0.01%
2018/12/05	1	17.70	0	0.00	17.75	1	8,714	0.01%
2018/11/30	25	17.58	0	0.00	17.55	25	8,695	0.29%
2018/11/29	2	17.60	0	0.00	17.65	2	8,555	0.02%
2018/11/27	11	17.60	0	0.00	17.65	11	8,453	0.13%
2018/11/16	0	0.00	10	17.80	17.80	-10	8,575	-0.12%
2018/11/15	6.7	17.71	5	17.70	17.70	1.7	8,641	0.02%
2018/11/14	3	17.60	0	0.00	17.70	3	8,715	0.03%
2018/11/07	0	0.00	9	17.60	17.65	-9	9,919	-0.09%
2018/11/01	2	17.35	0	0.00	17.40	2	10,719	0.02%
2018/10/31	4	17.35	0	0.00	17.45	4	10,817	0.04%
2018/10/30	1	17.20	0	0.00	17.35	1	10,711	0.01%
2018/10/26	4	17.19	1	17.16	17.25	3	10,803	0.03%
2018/10/24	8	17.15	1	17.20	17.30	7	11,042	0.06%
2018/10/23	5	17.35	0	0.00	17.30	5	11,101	0.05%
2018/10/19	3	17.35	0	0.00	17.55	3	11,180	0.03%
2018/10/17	2	17.48	0.8	17.55	17.50	1.2	11,046	0.01%
2018/10/16	5	17.44	0	0.00	17.50	5	10,974	0.05%
2018/10/15	12	17.55	0	0.00	17.45	12	10,855	0.11%
2018/10/12	1	17.55	21	17.40	17.75	-20	10,710	-0.19%
2018/10/11	62	17.52	2.1	17.79	17.50	59.9	10,559	0.57%
2018/10/08	0	0.00	20	18.14	18.05	-20	9,952	-0.20%
2018/10/05	3	18.00	0	0.00	18.00	3	9,914	0.03%
2018/10/04	2	18.23	0.1	18.25	18.15	2	9,755	0.02%
2018/10/03	0	0.00	29.4	18.40	18.40	-29.4	9,623	-0.31%
2018/10/02	5	18.40	0	18.45	18.35	5	9,619	0.05%
2018/10/01	1	18.55	0	18.55	18.55	1	9,520	0.01%
2018/09/27	0	0.00	2	18.50	18.50	-2	9,516	-0.02%
2018/09/26	1	18.40	0	0.00	18.45	1	9,434	0.01%
2018/09/25	1	18.45	0	0.00	18.45	1	9,466	0.01%
2018/09/19	1	18.10	0.6	18.15	18.15	0.4	9,210	0.00%
2018/09/17	0	0.00	0.3	18.00	17.95	-0.3	9,237	0.00%
2018/09/14	3.2	17.95	5.5	18.02	18.00	-2.3	9,266	-0.03%
2018/09/10	1	17.75	0	0.00	17.85	1	9,572	0.01%
2018/09/06	3	17.78	6	17.75	17.75	-3	9,844	-0.03%
2018/09/05	23.5	17.93	0	0.00	17.80	23.5	9,826	0.24%
2018/08/31	1	18.00	0	0.00	18.00	1	9,980	0.01%
2018/08/27	11	17.85	1	17.80	17.80	10	10,144	0.10%
2018/08/24	2	17.80	0	0.00	17.85	2	10,181	0.02%
2018/08/22	30	17.90	0	0.00	18.00	30	10,759	0.28%
2018/08/21	74	17.85	0	0.00	17.90	74	10,681	0.69%
2018/08/17	0	0.00	7	17.55	17.55	-7	10,577	-0.07%
2018/08/16	10	17.41	0	0.00	17.45	10	10,537	0.09%
2018/08/15	9	18.59	72	18.70	18.65	-63	10,139	-0.62%
2018/08/14	0	0.00	13	18.64	18.70	-13	9,689	-0.13%
2018/08/13	26	18.65	0	0.00	18.55	26	9,543	0.27%
2018/08/10	7	18.79	0	0.00	18.75	7	9,299	0.08%
2018/08/07	0	0.00	12	18.30	18.25	-12	8,738	-0.14%
2018/08/06	0	0.00	5	18.25	18.25	-5	8,609	-0.06%
2018/08/03	0	0.00	210	18.25	18.25	-210	8,547	-2.46%	大賣/鉅額交易
2018/08/02	22	18.23	0	0.00	18.25	22	8,494	0.26%
2018/07/27	55	17.95	0	0.00	18.00	55	7,968	0.69%
2018/07/26	1	17.90	0	0.00	18.00	1	7,897	0.01%
2018/07/25	4	17.93	0	0.00	17.90	4	7,903	0.05%
2018/07/24	0	0.00	1	17.90	17.95	-1	7,899	-0.01%
2018/07/17	1	17.75	0	0.00	17.80	1	8,014	0.01%
2018/07/13	0	0.00	2	17.80	17.80	-2	8,103	-0.02%
2018/07/02	1	17.60	8	17.65	17.60	-7	8,247	-0.08%
2018/06/29	2	17.50	0	0.00	17.75	2	8,203	0.02%
2018/06/28	1	17.50	0	0.00	17.50	1	8,117	0.01%
2018/06/22	7	17.54	0	0.00	17.55	7	7,893	0.09%
2018/06/21	2	17.65	0	0.00	17.60	2	7,786	0.03%
2018/06/20	6	17.63	0	0.00	17.65	6	7,829	0.08%
2018/06/19	14	17.67	0	0.00	17.60	14	7,755	0.18%
2018/06/15	14	17.79	0	0.00	17.85	14	7,568	0.18%
2018/06/14	7	17.91	20	17.90	17.80	-13	7,344	-0.18%
2018/06/13	3	18.00	1	18.00	18.05	2	7,274	0.03%
2018/06/12	2	18.00	0	0.00	18.05	2	7,514	0.03%
2018/06/11	2	18.05	5	18.10	18.05	-3	7,448	-0.04%
2018/06/08	0	0.00	0.6	18.05	18.05	-0.6	7,394	-0.01%
2018/06/07	2	18.00	0	0.00	18.10	2	7,460	0.03%
2018/06/05	0	0.00	0.5	17.95	17.95	-0.5	7,344	-0.01%
2018/06/04	9	17.75	0	0.00	17.80	9	7,283	0.12%
2018/06/01	3	17.70	0	0.00	17.80	3	7,288	0.04%
2018/05/31	5	17.66	0	0.00	17.90	5	7,237	0.07%
2018/05/30	15.2	17.73	0	0.00	17.65	15.2	6,865	0.22%
2018/05/28	1	17.75	0	0.00	17.85	1	6,772	0.01%
2018/05/25	10	17.75	0	0.00	17.75	10	6,837	0.15%
2018/05/24	7	17.75	0	0.00	17.75	7	6,835	0.10%
2018/05/23	210	17.80	0	0.00	17.75	210	6,889	3.05%	大買/鉅額交易
2018/05/22	1	17.85	0	0.00	17.80	1	6,857	0.01%
2018/05/21	6	17.85	0	0.00	17.90	6	6,942	0.09%
2018/05/16	1	17.90	0	0.00	17.90	1	7,183	0.01%
2018/05/15	0	0.00	1.1	17.90	18.00	-1.1	7,410	-0.01%
2018/05/09	1	17.75	0	0.00	17.75	1	8,278	0.01%
2018/05/08	11	17.80	0	0.00	17.80	11	8,549	0.13%
2018/05/03	2	17.90	0	0.00	17.90	2	8,633	0.02%
2018/05/02	5	17.95	1	18.00	18.00	4	8,694	0.05%
2018/04/30	2	17.85	0	0.00	17.95	2	8,689	0.02%
2018/04/25	3	17.70	0	0.00	17.80	3	8,686	0.03%
2018/04/23	1	17.80	0	0.00	17.80	1	8,847	0.01%
2018/04/20	5	17.75	0	0.00	17.75	5	8,867	0.06%
2018/04/19	0	0.00	12	17.85	17.85	-12	8,890	-0.13%
2018/04/17	10	17.60	0	0.00	17.75	10	8,923	0.11%
2018/04/16	2	17.75	0	0.00	17.75	2	8,924	0.02%
2018/04/12	1	17.75	0	0.00	17.80	1	9,163	0.01%
2018/04/11	2	17.75	0	0.00	17.75	2	9,331	0.02%
2018/04/10	1	17.75	0	0.00	17.80	1	9,366	0.01%
2018/04/09	0	0.00	23	17.60	17.65	-23	9,334	-0.25%
2018/04/03	3	17.50	0	0.00	17.50	3	9,303	0.03%
2018/04/02	0	0.00	3.1	17.55	17.55	-3.1	9,337	-0.03%
2018/03/31	0	0.00	1.1	17.60	17.60	-1.1	9,408	-0.01%
2018/03/27	3	17.55	2	17.58	17.60	1	9,378	0.01%
2018/03/26	0	0.00	1	17.40	17.45	-1	9,332	-0.01%
2018/03/23	2	17.45	1	17.50	17.45	1	9,329	0.01%
2018/03/22	3	17.60	0	0.00	17.60	3	9,279	0.03%
2018/03/21	0	0.00	2	17.60	17.60	-2	9,264	-0.02%
2018/03/20	0	0.00	10	17.60	17.55	-10	9,377	-0.11%
2018/03/19	0	0.00	1	17.60	17.60	-1	9,332	-0.01%
2018/03/16	10	17.50	4	17.40	17.60	6	9,311	0.06%
2018/03/15	0	0.00	2	17.40	17.40	-2	9,048	-0.02%
2018/03/14	10	17.45	50	17.45	17.45	-40	9,037	-0.44%
2018/03/13	0	0.00	2	17.45	17.45	-2	9,082	-0.02%
2018/03/12	26	17.33	0	0.00	17.35	26	8,968	0.29%
2018/03/09	1	17.20	0	0.00	17.25	1	8,979	0.01%
2018/03/07	0	0.00	6	17.05	17.10	-6	9,156	-0.07%
2018/03/05	1	17.00	0	0.00	16.95	1	9,444	0.01%
2018/03/02	1	17.00	0	0.00	17.00	1	9,392	0.01%
2018/03/01	5	17.05	0	0.00	17.10	5	9,351	0.05%
2018/02/27	1	17.25	10	17.20	17.20	-9	9,260	-0.10%
2018/02/26	3	17.10	54	17.20	17.15	-51	9,153	-0.56%
2018/02/23	1	17.00	0	0.00	17.05	1	9,122	0.01%
2018/02/22	4	16.90	2	16.95	16.95	2	9,212	0.02%
2018/02/21	0	0.00	7	16.91	16.95	-7	9,319	-0.08%
2018/02/12	11	16.75	0	0.00	16.75	11	9,226	0.12%
2018/02/09	1	16.70	0	0.00	16.65	1	9,147	0.01%
2018/02/08	6	16.80	0	0.00	16.80	6	9,019	0.07%
2018/02/07	52	16.89	0	0.00	16.90	52	8,990	0.58%
2018/02/06	57	16.74	0	0.00	16.60	57	8,789	0.65%
2018/01/31	4	17.20	0	0.00	17.40	4	8,104	0.05%
2018/01/30	1	17.30	40	17.35	17.30	-39	7,826	-0.50%
2018/01/29	1.2	17.35	0	0.00	17.40	1.2	7,743	0.01%
2018/01/25	9	17.35	31	17.36	17.40	-22	7,627	-0.29%
2018/01/24	13	17.23	0	0.00	17.25	13	7,529	0.17%
2018/01/22	4	17.34	100	17.30	17.40	-96	7,520	-1.28%
2018/01/17	4	17.40	0	0.00	17.50	4	7,373	0.05%
2018/01/16	0.8	17.40	5	17.40	17.40	-4.2	7,316	-0.06%
2018/01/15	101.8	17.35	20	17.35	17.35	81.8	7,314	1.12%	大買/
2018/01/12	3.8	17.23	10	17.25	17.30	-6.2	7,354	-0.08%
2018/01/11	1.8	17.14	5.6	17.15	17.25	-3.7	7,314	-0.05%
2018/01/10	0.8	17.25	0	0.00	17.30	0.8	7,440	0.01%
2018/01/09	0.8	17.30	11	17.25	17.30	-10.2	7,418	-0.14%
2018/01/08	1	17.20	21	17.30	17.30	-20	7,430	-0.27%
2018/01/05	0	0.00	11	17.05	17.15	-11	7,285	-0.15%
2018/01/04	1.5	16.92	6.2	16.92	16.95	-4.7	7,233	-0.06%
2018/01/03	10.5	16.85	7	16.90	16.90	3.5	7,272	0.05%
2018/01/02	0	0.00	1	16.80	16.85	-1	7,223	-0.01%