華南金 (2880)-華南永昌券商分點個股進出

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
22.85
漲跌
▼0.10
漲幅
-0.44%
成交量
7,634張
產業
上市金融類股
1538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－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	58	22.91	54.3	22.90	22.85	3.7	10,530	0.04%
2024/04/23	70	22.81	69	22.88	22.95	1	10,765	0.01%
2024/04/22	150	22.63	196.5	22.65	22.75	-46.5	10,871	-0.43%	大買/大賣/
2024/04/19	155.1	22.29	154.1	22.31	22.20	1	10,767	0.01%	大買/大賣/
2024/04/18	124	22.52	132	22.53	22.65	-8	10,495	-0.08%	大買/大賣/
2024/04/17	162.1	22.41	272	22.47	22.45	-109.9	10,422	-1.05%	大買/大賣/鉅額交易
2024/04/16	214	22.53	266	22.45	22.40	-52	10,148	-0.51%	大買/大賣/
2024/04/15	45	22.97	28.6	22.96	22.95	16.4	9,885	0.17%
2024/04/12	56.2	22.95	1.1	22.95	23.00	55.1	9,824	0.56%
2024/04/11	49	23.18	75.3	23.18	23.20	-26.3	9,588	-0.27%
2024/04/10	11.1	23.15	51	23.19	23.15	-39.9	9,512	-0.42%
2024/04/09	7	23.06	18	23.16	23.20	-11	9,512	-0.12%
2024/04/08	110	23.02	43.4	23.04	23.10	66.6	9,446	0.71%	大買/
2024/04/03	59.1	22.93	23.5	22.92	22.85	35.7	9,417	0.38%
2024/04/02	27.2	23.10	1	23.15	23.20	26.2	9,368	0.28%
2024/04/01	28.1	23.16	4.1	23.20	23.20	24	9,412	0.26%
2024/03/29	21	23.19	48.3	23.16	23.15	-27.3	9,418	-0.29%
2024/03/28	45	22.89	467	22.90	22.90	-422	9,127	-4.62%	大賣/鉅額交易
2024/03/27	16.1	23.02	78	23.02	23.00	-61.9	9,025	-0.69%
2024/03/26	31	22.98	46.9	23.05	23.05	-15.9	9,034	-0.18%
2024/03/25	32.7	22.84	85.1	22.83	22.90	-52.4	8,974	-0.58%
2024/03/22	32.2	22.93	5	23.10	22.95	27.2	8,953	0.30%
2024/03/21	134.1	22.88	85.5	22.96	23.00	48.6	8,805	0.55%	大買/
2024/03/20	253.2	22.57	90	22.59	22.55	163.2	8,693	1.88%	大買/鉅額交易
2024/03/19	221	22.93	23.1	22.90	22.80	197.9	8,611	2.30%	大買/鉅額交易
2024/03/18	227.4	22.98	66.6	22.99	22.95	160.8	8,441	1.90%	大買/鉅額交易
2024/03/15	174.1	22.81	119.4	22.87	23.00	54.7	8,256	0.66%	大買/大賣/
2024/03/14	87	22.63	289.2	22.67	22.80	-202.2	7,861	-2.57%	大賣/鉅額交易
2024/03/13	31.2	22.02	85.1	22.09	22.15	-53.9	7,452	-0.72%
2024/03/12	34	22.01	25	22.09	22.05	9	7,346	0.12%
2024/03/11	63.5	22.05	179	22.05	22.00	-115.5	7,352	-1.57%	大賣/鉅額交易
2024/03/08	28.1	21.87	73	21.95	22.00	-44.9	7,333	-0.61%
2024/03/07	24.4	21.77	36.1	21.84	21.85	-11.7	7,168	-0.16%
2024/03/06	16.2	21.80	54.3	21.80	21.80	-38.1	7,130	-0.53%
2024/03/05	207	21.71	47	21.72	21.70	160	7,926	2.02%	大買/鉅額交易
2024/03/04	42.1	21.77	14	21.75	21.75	28.1	7,954	0.35%
2024/03/01	35.5	21.92	0	0.00	21.85	35.5	8,074	0.44%
2024/02/29	40.2	21.91	84.2	21.92	22.00	-44.1	8,180	-0.54%
2024/02/27	69.7	21.73	101	21.74	21.85	-31.3	8,013	-0.39%
2024/02/26	33.1	21.62	23	21.61	21.60	10.1	7,956	0.13%
2024/02/23	7	21.68	33	21.74	21.75	-26	7,966	-0.33%
2024/02/22	24.2	21.73	33.1	21.79	21.70	-8.9	8,148	-0.11%
2024/02/21	16.5	21.74	32	21.80	21.80	-15.5	8,156	-0.19%
2024/02/20	10.4	21.79	108.2	21.88	21.85	-97.8	8,256	-1.19%	大賣/
2024/02/19	5.2	21.75	53	21.86	21.90	-47.8	8,389	-0.57%
2024/02/16	79.5	21.74	12	21.77	21.75	67.5	8,616	0.78%
2024/02/15	25.1	21.66	67	21.73	21.75	-41.9	8,605	-0.49%
2024/02/05	104.2	21.82	5	21.85	21.75	99.2	8,515	1.16%	大買/
2024/02/02	191.1	21.85	70	21.85	21.90	121.1	8,448	1.43%	大買/鉅額交易
2024/02/01	165	21.80	15	21.81	21.85	150	8,461	1.77%	大買/鉅額交易
2024/01/31	251	21.65	29.5	21.66	21.60	221.6	8,431	2.63%	大買/鉅額交易
2024/01/30	61.5	21.53	24.7	21.60	21.50	36.8	8,387	0.44%
2024/01/29	24	21.67	25	21.76	21.75	-1	8,452	-0.01%
2024/01/26	20	21.57	22.4	21.57	21.65	-2.4	8,481	-0.03%
2024/01/25	19.5	21.34	21.5	21.39	21.40	-2	8,491	-0.02%
2024/01/24	6.2	21.35	5.1	21.37	21.40	1.1	8,466	0.01%
2024/01/23	75	21.28	50	21.25	21.35	25	8,485	0.29%
2024/01/22	14.1	21.26	18	21.29	21.25	-3.9	8,592	-0.05%
2024/01/19	62.2	21.19	10	21.23	21.20	52.2	8,570	0.61%
2024/01/18	100.8	21.14	35.5	21.16	21.10	65.3	8,609	0.76%
2024/01/17	123.4	21.13	19	21.23	21.05	104.4	8,642	1.21%	大買/鉅額交易
2024/01/16	83.4	21.54	87.8	21.54	21.45	-4.4	8,394	-0.05%
2024/01/15	36.2	21.92	1	21.95	21.85	35.2	8,238	0.43%
2024/01/12	10	22.03	2	22.13	22.00	8	8,368	0.10%
2024/01/11	0	22.15	28	22.14	22.10	-28	8,423	-0.33%
2024/01/10	14.1	21.95	45.4	21.99	21.95	-31.3	8,392	-0.37%
2024/01/09	45.3	22.04	108.7	21.99	21.95	-63.4	8,369	-0.76%	大賣/
2024/01/08	4.3	22.15	18.5	22.19	22.20	-14.2	8,386	-0.17%
2024/01/05	2	22.00	34	22.01	22.05	-32	8,390	-0.38%
2024/01/04	6.2	22.00	0	0.00	22.00	6.2	8,524	0.07%
2024/01/03	73.1	22.04	10	22.05	22.00	63.1	8,763	0.72%
2024/01/02	14.2	22.23	2.1	22.23	22.35	12.1	8,734	0.14%
2023/12/28	18.1	22.22	32.8	22.35	22.40	-14.8	9,047	-0.16%
2023/12/27	3.3	22.17	97	22.19	22.25	-93.7	9,000	-1.04%
2023/12/26	0.1	22.00	33.3	22.07	22.20	-33.2	8,957	-0.37%
2023/12/25	29.6	21.95	5	21.95	21.95	24.6	8,979	0.27%
2023/12/22	18	21.81	16.7	21.89	21.90	1.3	9,044	0.01%
2023/12/21	29.3	21.78	22.1	21.87	21.85	7.2	9,195	0.08%
2023/12/20	68.5	22.05	0	0.00	21.90	68.5	9,149	0.75%
2023/12/19	10.1	22.17	41.7	22.12	22.20	-31.6	9,049	-0.35%
2023/12/18	2	22.30	5	22.32	22.35	-3	9,185	-0.03%
2023/12/15	2.3	22.30	5	22.37	22.25	-2.7	9,172	-0.03%
2023/12/14	0.8	22.25	38.8	22.34	22.40	-38	9,009	-0.42%
2023/12/13	15.1	22.15	10	22.22	22.20	5.1	8,829	0.06%
2023/12/12	20.3	22.17	8	22.19	22.20	12.3	8,996	0.14%
2023/12/11	0.6	22.13	20	22.16	22.20	-19.4	9,087	-0.21%
2023/12/08	2.2	22.05	20	22.09	22.10	-17.8	9,091	-0.20%
2023/12/07	4.2	21.93	4	22.00	22.00	0.2	9,126	0.00%
2023/12/06	4.2	22.07	152	22.12	22.15	-147.8	9,160	-1.61%	大賣/鉅額交易
2023/12/05	9.8	21.82	66	21.99	22.00	-56.2	9,092	-0.62%
2023/12/04	4.7	21.94	8.1	21.97	21.90	-3.4	9,084	-0.04%
2023/12/01	26.5	21.98	1	21.95	21.95	25.5	9,145	0.28%
2023/11/30	1.2	22.09	28.6	22.19	22.25	-27.4	9,118	-0.30%
2023/11/29	2.1	22.07	3.2	22.10	22.05	-1.1	8,298	-0.01%
2023/11/28	5	22.00	45.2	22.03	22.10	-40.2	8,178	-0.49%
2023/11/27	20.1	21.86	18.5	22.01	21.85	1.6	8,488	0.02%
2023/11/24	1.1	21.75	11.4	21.75	21.90	-10.3	8,357	-0.12%
2023/11/23	5.1	21.70	0	21.70	21.80	5.1	8,388	0.06%
2023/11/22	13	21.72	0	21.65	21.80	13	8,363	0.16%
2023/11/21	9.1	21.72	6.5	21.76	21.85	2.6	8,432	0.03%
2023/11/20	0.3	21.50	0	0.00	21.60	0.3	8,468	0.00%
2023/11/17	2	21.60	21.1	21.64	21.60	-19	8,529	-0.22%
2023/11/16	5.3	21.42	64.1	21.40	21.50	-58.8	8,413	-0.70%
2023/11/15	6	21.28	30.1	21.25	21.45	-24.1	8,316	-0.29%
2023/11/14	31	20.92	6	20.96	21.00	25	8,166	0.31%
2023/11/13	9.2	20.96	3	20.98	20.95	6.2	8,343	0.07%
2023/11/10	5	20.80	7	20.79	20.90	-2	8,559	-0.02%
2023/11/09	8.6	20.77	0	0.00	20.75	8.6	8,701	0.10%
2023/11/08	2.2	20.85	2	20.85	20.85	0.2	8,821	0.00%
2023/11/07	8	20.89	2	20.85	20.90	6	8,850	0.07%
2023/11/06	1.1	20.99	43	20.97	20.95	-41.9	8,959	-0.47%
2023/11/03	16.5	20.70	17	20.78	20.85	-0.5	8,904	-0.01%
2023/11/02	3.8	20.67	19.6	20.64	20.60	-15.8	8,963	-0.18%
2023/11/01	5.2	20.35	1	20.35	20.40	4.2	8,986	0.05%
2023/10/31	6.3	20.34	1	20.30	20.30	5.3	9,086	0.06%
2023/10/30	19.5	20.33	7	20.49	20.30	12.5	9,213	0.14%
2023/10/27	1.2	20.45	6	20.43	20.45	-4.8	9,210	-0.05%
2023/10/26	18.2	20.31	27	20.30	20.25	-8.8	9,321	-0.09%
2023/10/25	9.7	20.38	31	20.35	20.40	-21.4	9,265	-0.23%
2023/10/24	44	20.41	1.2	20.46	20.40	42.8	9,230	0.46%
2023/10/23	10.7	20.50	4.1	20.49	20.50	6.6	9,231	0.07%
2023/10/20	7.9	20.54	1.6	20.58	20.50	6.3	9,209	0.07%
2023/10/19	2.1	20.73	0	20.80	20.75	2.1	9,104	0.02%
2023/10/18	1.1	20.81	0	0.00	20.80	1.1	9,079	0.01%
2023/10/17	312.1	20.92	4.9	20.92	20.95	307.2	9,086	3.38%	大買/鉅額交易
2023/10/16	610.4	21.00	12.1	20.98	21.00	598.3	9,076	6.59%	大買/鉅額交易
2023/10/13	3	21.02	16.3	21.05	20.95	-13.3	9,080	-0.15%
2023/10/12	0.1	21.10	17.1	21.07	21.20	-17	9,112	-0.19%
2023/10/11	5	20.95	36	20.86	21.00	-31	9,086	-0.34%
2023/10/06	1.1	20.55	18	20.46	20.55	-16.9	8,898	-0.19%
2023/10/05	5.4	20.34	1	20.35	20.30	4.4	8,934	0.05%
2023/10/04	76.1	20.28	13.4	20.21	20.20	62.7	8,920	0.70%
2023/10/03	47.9	20.47	752	20.50	20.45	-704.1	8,707	-8.09%	大賣/鉅額交易
2023/10/02	2	20.58	3.4	20.60	20.55	-1.4	8,817	-0.02%
2023/09/28	20.2	20.51	0	0.00	20.50	20.2	9,148	0.22%
2023/09/27	8.1	20.54	18	20.52	20.50	-9.9	9,172	-0.11%
2023/09/26	33.6	20.55	750	20.53	20.55	-716.4	9,154	-7.83%	大賣/鉅額交易
2023/09/25	7.5	20.75	41.1	20.70	20.75	-33.6	9,020	-0.37%
2023/09/22	4.5	20.67	1.7	20.67	20.70	2.8	9,164	0.03%
2023/09/21	32.2	20.68	0	0.00	20.60	32.2	9,204	0.35%
2023/09/20	42.2	20.90	1.1	20.86	20.90	41.1	9,068	0.45%
2023/09/19	16	20.88	0	21.00	20.85	16	9,071	0.18%
2023/09/18	11.7	20.95	0	0.00	20.95	11.7	9,082	0.13%
2023/09/15	14.3	21.08	5	21.15	21.00	9.2	9,141	0.10%
2023/09/14	109	21.19	80.9	21.02	21.20	28.1	9,011	0.31%	大買/
2023/09/13	159.2	20.85	2	20.80	20.90	157.2	8,930	1.76%	大買/鉅額交易
2023/09/12	14	20.75	3.6	20.76	20.90	10.4	9,069	0.11%
2023/09/11	4.1	20.69	38.4	20.70	20.75	-34.2	9,029	-0.38%
2023/09/08	10.9	20.52	0.8	20.70	20.55	10.2	8,994	0.11%
2023/09/07	18.3	20.50	0	0.00	20.50	18.3	9,070	0.20%
2023/09/06	87.4	20.57	0	0.00	20.50	87.4	9,038	0.97%
2023/09/05	21.4	20.66	0	0.00	20.65	21.4	9,004	0.24%
2023/09/04	1.3	20.65	0.7	20.75	20.70	0.6	9,002	0.01%
2023/09/01	35	20.62	0	0.00	20.60	35	9,050	0.39%
2023/08/31	58.5	20.57	4.2	20.80	20.50	54.4	9,070	0.60%
2023/08/30	11.8	20.90	4	20.90	20.85	7.8	8,620	0.09%
2023/08/29	50.3	20.71	1.3	20.84	20.70	49	8,741	0.56%
2023/08/28	10.3	20.76	26	20.78	20.80	-15.8	8,757	-0.18%
2023/08/25	21.5	20.64	35	20.60	20.60	-13.5	9,983	-0.14%
2023/08/24	35.2	20.71	0	0.00	20.70	35.2	10,088	0.35%
2023/08/23	85.1	20.84	0	0.00	20.80	85.1	10,050	0.85%
2023/08/22	12.1	20.90	13	20.95	20.90	-0.9	10,047	-0.01%
2023/08/21	23.6	20.88	3.5	20.94	20.90	20.1	10,108	0.20%
2023/08/18	39.1	20.83	7.5	20.97	20.80	31.6	10,119	0.31%
2023/08/17	85.6	20.87	752	20.88	20.85	-666.4	10,146	-6.57%	大賣/鉅額交易
2023/08/16	29.1	21.65	4.7	21.64	21.60	24.4	10,018	0.24%
2023/08/15	294.6	22.02	0.4	22.15	21.90	294.2	9,945	2.96%	大買/鉅額交易
2023/08/14	509.2	22.12	0	0.00	22.15	509.2	9,949	5.12%	大買/鉅額交易
2023/08/11	354	22.36	1.3	22.43	22.30	352.7	10,042	3.51%	大買/鉅額交易
2023/08/10	227	22.33	1.1	22.35	22.30	225.9	10,069	2.24%	大買/鉅額交易
2023/08/09	2.7	22.19	2.2	22.25	22.30	0.5	10,027	0.00%
2023/08/08	11.4	22.23	11.3	22.12	22.10	0.1	10,034	0.00%
2023/08/07	398.3	22.30	405	22.25	22.25	-6.7	9,991	-0.07%	大買/大賣/
2023/08/04	227	22.22	5.5	22.21	22.25	221.5	10,055	2.20%	大買/鉅額交易
2023/08/02	65.7	22.17	6.3	22.20	22.15	59.4	10,028	0.59%
2023/08/01	17.7	22.40	51.2	22.43	22.55	-33.5	9,979	-0.34%
2023/07/31	9	22.32	28.4	22.32	22.25	-19.4	9,921	-0.20%
2023/07/28	0	0.00	0.6	22.25	22.20	-0.6	9,898	-0.01%
2023/07/27	228	22.28	2.3	22.28	22.30	225.7	9,934	2.27%	大買/鉅額交易
2023/07/26	446.1	22.20	123	22.20	22.20	323.1	10,146	3.18%	大買/大賣/鉅額交易
2023/07/25	0	22.00	2	22.02	22.10	-2	11,061	-0.02%
2023/07/24	2	21.95	0.4	22.10	21.90	1.6	11,060	0.01%
2023/07/21	2.3	22.13	113.4	22.11	22.10	-111.1	11,092	-1.00%	大賣/鉅額交易
2023/07/20	225	22.25	6.2	22.24	22.25	218.8	11,086	1.97%	大買/鉅額交易
2023/07/19	1	22.05	0	22.22	22.10	1	11,039	0.01%
2023/07/18	89	22.21	17.6	22.24	22.15	71.4	11,021	0.65%
2023/07/17	7	22.09	30.5	22.18	22.20	-23.6	11,000	-0.21%
2023/07/14	0.3	22.00	0.3	22.05	22.05	0	10,992	0.00%
2023/07/13	3.2	21.83	0	0.00	21.85	3.2	10,937	0.03%
2023/07/12	7.1	21.75	57	21.77	21.85	-50	10,975	-0.46%
2023/07/11	4.2	21.83	7	21.86	21.80	-2.8	10,956	-0.03%
2023/07/10	41.3	21.40	1	21.55	21.40	40.3	10,960	0.37%
2023/07/07	73.4	21.41	0	0.00	21.40	73.4	10,921	0.67%
2023/07/06	153.4	21.66	57	21.60	21.60	96.4	10,801	0.89%	大買/
2023/07/05	67.4	22.00	0.4	22.10	22.00	67	10,449	0.64%
2023/07/04	50.3	22.10	11	22.09	22.05	39.3	10,363	0.38%
2023/07/03	257.5	22.15	0	0.00	22.10	257.5	10,402	2.48%	大買/鉅額交易
2023/06/30	2.3	22.11	0.6	22.20	22.20	1.7	10,462	0.02%
2023/06/29	5	22.17	12	22.18	22.15	-7	10,317	-0.07%
2023/06/28	5	22.18	4.1	22.18	22.15	1	10,277	0.01%
2023/06/27	100.1	22.25	0	22.25	22.20	100.1	10,251	0.98%
2023/06/26	1.3	22.27	3.8	22.29	22.25	-2.5	10,263	-0.02%
2023/06/21	3.1	22.27	11	22.30	22.35	-7.9	10,281	-0.08%
2023/06/20	1.1	22.21	18	22.20	22.25	-16.9	10,383	-0.16%
2023/06/19	12	22.25	7.2	22.31	22.35	4.8	10,418	0.05%
2023/06/16	118.7	22.33	5.9	22.23	22.20	112.7	10,438	1.08%	大買/鉅額交易
2023/06/15	0.4	22.40	22.3	22.35	22.40	-21.9	10,337	-0.21%
2023/06/14	4.1	22.42	11.3	22.45	22.45	-7.2	10,473	-0.07%
2023/06/13	0.1	22.36	14.3	22.40	22.45	-14.2	10,744	-0.13%
2023/06/12	0.4	22.33	10	22.29	22.30	-9.6	10,905	-0.09%
2023/06/09	127.3	22.32	4.9	22.31	22.25	122.4	11,120	1.10%	大買/鉅額交易
2023/06/08	6.1	22.28	0	22.35	22.35	6	11,180	0.05%
2023/06/07	33.5	22.38	26	22.40	22.40	7.5	11,297	0.07%
2023/06/06	33.6	22.46	0.6	22.44	22.35	33	11,312	0.29%
2023/06/05	43	22.42	44.8	22.37	22.40	-1.8	11,368	-0.02%
2023/06/02	11	22.35	3	22.30	22.30	8	11,361	0.07%
2023/06/01	0.3	22.30	3.1	22.28	22.20	-2.9	11,280	-0.03%
2023/05/31	4.4	22.21	10.7	22.24	22.25	-6.3	11,234	-0.06%
2023/05/30	2.3	22.28	35.6	22.34	22.25	-33.2	10,021	-0.33%
2023/05/29	43.4	22.23	32.8	22.25	22.20	10.6	10,002	0.11%
2023/05/26	4	22.26	0	0.00	22.25	4	9,945	0.04%
2023/05/25	3.5	22.34	0	0.00	22.30	3.5	9,922	0.03%
2023/05/24	7.1	22.58	8.4	22.52	22.55	-1.3	9,900	-0.01%
2023/05/23	4	22.59	0	0.00	22.65	4	9,887	0.04%
2023/05/22	3.2	22.67	4	22.70	22.65	-0.8	9,796	-0.01%
2023/05/19	2	22.50	5.1	22.60	22.75	-3	9,738	-0.03%
2023/05/18	14.4	22.46	18.1	22.46	22.55	-3.8	9,576	-0.04%
2023/05/17	13	22.22	15.7	22.34	22.35	-2.8	9,499	-0.03%
2023/05/16	0.4	22.01	13.9	22.01	22.10	-13.5	9,301	-0.15%
2023/05/15	0.3	21.88	3	21.83	21.95	-2.7	9,289	-0.03%
2023/05/12	11.3	21.95	0	0.00	21.90	11.3	9,310	0.12%
2023/05/11	6.2	22.11	6	22.06	22.10	0.2	9,303	0.00%
2023/05/10	8.5	22.10	2	22.10	22.20	6.5	9,272	0.07%
2023/05/09	0.2	22.02	1	22.00	22.05	-0.8	9,211	-0.01%
2023/05/08	21.3	21.99	15	21.95	22.00	6.3	9,272	0.07%
2023/05/05	7	21.96	0	0.00	22.00	7	9,200	0.08%
2023/05/04	12.2	21.95	33.1	22.00	21.95	-21	9,216	-0.23%
2023/05/03	2.3	21.86	10	21.85	21.85	-7.7	9,195	-0.08%
2023/05/02	24	21.83	68.2	21.84	21.90	-44.2	9,429	-0.47%
2023/04/28	122.4	21.87	377.1	21.90	21.90	-254.7	9,633	-2.64%	大買/大賣/鉅額交易
2023/04/27	18.1	22.80	3.8	22.90	22.80	14.3	8,832	0.16%
2023/04/26	1.7	22.85	9.3	22.91	22.95	-7.6	8,896	-0.08%
2023/04/25	91	22.80	3.5	22.89	22.80	87.5	8,962	0.98%
2023/04/24	10	22.75	4	22.80	22.85	6	9,083	0.07%
2023/04/21	4	22.71	1.1	22.80	22.80	2.9	9,307	0.03%
2023/04/20	16.5	22.75	0.8	22.85	22.75	15.7	9,398	0.17%
2023/04/19	1	22.80	36.8	22.82	22.80	-35.8	9,707	-0.37%
2023/04/18	13.5	22.70	1.5	22.70	22.70	12	9,668	0.12%
2023/04/17	47	22.66	0.5	22.70	22.70	46.5	9,663	0.48%
2023/04/14	3	22.72	9.7	22.79	22.80	-6.7	9,598	-0.07%
2023/04/13	11.2	22.70	54.5	22.65	22.70	-43.3	9,682	-0.45%
2023/04/12	38.2	22.57	3.1	22.68	22.55	35.1	9,657	0.36%
2023/04/11	0.1	22.65	2	22.60	22.65	-1.9	9,705	-0.02%
2023/04/10	1.4	22.50	18	22.45	22.50	-16.6	9,680	-0.17%
2023/04/07	5.5	22.40	2.6	22.41	22.45	2.9	9,662	0.03%
2023/04/06	0.2	22.40	20	22.50	22.50	-19.8	9,663	-0.21%
2023/03/31	0	22.40	4.4	22.46	22.35	-4.4	9,602	-0.05%
2023/03/30	19	22.23	0	0.00	22.20	19	9,499	0.20%
2023/03/29	3.1	22.28	36	22.26	22.30	-33	9,525	-0.35%
2023/03/28	14.2	22.17	0	22.15	22.15	14.2	9,641	0.15%
2023/03/27	18	22.09	5	22.05	22.10	13	9,761	0.13%
2023/03/24	8.2	21.98	2	22.12	22.10	6.1	9,921	0.06%
2023/03/23	7.1	21.92	1	22.00	22.05	6.1	9,859	0.06%
2023/03/22	3.9	21.99	7.8	22.00	22.05	-3.9	9,783	-0.04%
2023/03/21	6.5	21.71	32.9	21.71	21.75	-26.4	9,835	-0.27%
2023/03/20	24.9	21.43	9.2	21.49	21.45	15.7	9,787	0.16%
2023/03/17	92.7	21.62	0.1	21.75	21.65	92.6	9,778	0.95%
2023/03/16	37.1	21.55	63.7	21.68	21.55	-26.6	9,654	-0.28%
2023/03/15	25.7	22.09	2.1	22.20	21.95	23.6	9,537	0.25%
2023/03/14	39.8	22.20	1.4	22.13	22.15	38.3	9,431	0.41%
2023/03/13	10.9	22.45	1.8	22.45	22.50	9	9,221	0.10%
2023/03/10	33.2	22.63	0	22.68	22.60	33.1	9,132	0.36%
2023/03/09	21.8	22.79	1	22.75	22.80	20.8	9,110	0.23%
2023/03/08	24.3	22.81	0	0.00	22.90	24.3	9,380	0.26%
2023/03/07	1.1	23.00	15	23.02	23.05	-13.9	9,353	-0.15%
2023/03/06	0.3	22.95	30.1	22.98	22.90	-29.8	9,487	-0.31%
2023/03/03	3.1	22.77	10	22.76	22.75	-6.9	9,570	-0.07%
2023/03/02	7	22.79	15	22.80	22.75	-8	9,626	-0.08%
2023/03/01	113.4	22.89	16	22.83	22.85	97.4	9,629	1.01%	大買/
2023/02/24	5	22.87	4.3	22.95	22.85	0.7	9,437	0.01%
2023/02/23	4.2	22.95	10.3	23.04	22.95	-6.1	9,392	-0.06%
2023/02/22	4.3	22.77	1.1	22.90	22.95	3.2	9,382	0.03%
2023/02/21	9.3	22.82	3	22.85	22.85	6.3	9,365	0.07%
2023/02/20	3	22.97	36.1	22.99	23.00	-33.1	9,470	-0.35%
2023/02/17	6.4	22.84	73.5	22.89	22.90	-67.1	9,558	-0.70%
2023/02/16	5.2	22.85	3	22.85	22.80	2.2	9,756	0.02%
2023/02/15	6.2	22.83	3	22.95	22.75	3.2	9,975	0.03%
2023/02/14	7.9	22.94	22.6	22.93	23.00	-14.7	9,927	-0.15%
2023/02/13	1.8	22.78	0	0.00	22.75	1.8	9,939	0.02%
2023/02/10	25.1	22.65	2.7	22.70	22.70	22.4	9,897	0.23%
2023/02/09	16.4	22.57	3.1	22.58	22.55	13.3	9,857	0.13%
2023/02/08	38.6	22.61	0.2	22.68	22.60	38.4	9,868	0.39%
2023/02/07	6.5	22.61	0	0.00	22.60	6.5	9,878	0.07%
2023/02/06	17.2	22.66	3	22.65	22.60	14.2	9,844	0.14%
2023/02/03	0.3	22.90	0.1	22.90	22.75	0.2	9,790	0.00%
2023/02/02	12.2	22.81	1	23.00	22.80	11.2	9,861	0.11%
2023/02/01	1.4	22.81	1.5	22.90	22.90	-0.1	9,863	0.00%
2023/01/31	33.4	22.96	2	23.20	22.75	31.4	9,935	0.32%
2023/01/30	30.2	23.08	39.7	23.32	23.40	-9.4	9,757	-0.10%
2023/01/17	15.8	23.07	22.1	23.05	22.95	-6.4	9,472	-0.07%
2023/01/16	2.4	23.10	10.3	23.17	23.20	-7.9	9,417	-0.08%
2023/01/13	5.1	22.82	0	0.00	22.80	5.1	9,417	0.05%
2023/01/12	16.4	22.95	2	22.90	22.85	14.4	9,548	0.15%
2023/01/11	5.2	23.31	11	23.34	23.20	-5.9	9,506	-0.06%
2023/01/10	3.3	23.29	44	23.40	23.50	-40.7	9,402	-0.43%
2023/01/09	13	23.03	25.5	23.26	23.40	-12.5	9,458	-0.13%
2023/01/06	0	0.00	6	22.74	22.80	-6	9,312	-0.06%
2023/01/05	1	22.75	5	22.70	22.65	-4	9,545	-0.04%
2023/01/04	0.2	22.65	0	0.00	22.65	0.2	9,605	0.00%
2023/01/03	1.5	22.25	2.1	22.50	22.70	-0.5	9,796	-0.01%
2022/12/30	1.1	22.45	2	22.50	22.45	-0.9	9,725	-0.01%
2022/12/29	7	22.27	16.3	22.25	22.30	-9.3	9,801	-0.10%
2022/12/28	2.6	22.47	0	0.00	22.45	2.6	9,787	0.03%
2022/12/27	1	22.60	1.5	22.65	22.70	-0.5	9,878	-0.01%
2022/12/26	87.2	22.60	2	22.60	22.60	85.2	10,009	0.85%
2022/12/23	22	22.54	0	0.00	22.50	22	10,149	0.22%
2022/12/22	1.2	22.70	0	0.00	22.75	1.2	10,289	0.01%
2022/12/21	8.3	22.58	0	0.00	22.65	8.3	10,575	0.08%
2022/12/20	2.1	22.75	8.5	22.79	22.80	-6.4	10,693	-0.06%
2022/12/19	0.6	22.64	10	22.70	22.85	-9.4	10,666	-0.09%
2022/12/16	103.6	22.62	0	0.00	22.65	103.6	10,580	0.98%	大買/鉅額交易
2022/12/15	1	22.70	0	0.00	22.70	1	10,575	0.01%
2022/12/14	0.3	22.62	19.5	22.68	22.70	-19.2	10,663	-0.18%
2022/12/13	12.2	22.41	1	22.40	22.35	11.2	10,604	0.11%
2022/12/12	1.1	22.55	8.5	22.51	22.70	-7.4	10,535	-0.07%
2022/12/09	2.2	22.65	12.5	22.66	22.65	-10.3	10,887	-0.10%
2022/12/08	0.1	22.55	0	22.50	22.55	0.1	10,891	0.00%
2022/12/07	0.2	22.55	47.7	22.57	22.60	-47.6	10,969	-0.43%
2022/12/06	4	22.09	3	22.37	22.05	1	10,870	0.01%
2022/12/05	6.3	22.31	1	22.30	22.25	5.3	10,831	0.05%
2022/12/02	0.5	22.52	1.1	22.45	22.40	-0.6	10,830	-0.01%
2022/12/01	2.3	22.52	2.3	22.66	22.80	-0.1	10,914	0.00%
2022/11/30	1.3	22.52	6	22.53	22.70	-4.7	10,886	-0.04%
2022/11/29	1.6	22.16	5.6	22.32	22.35	-4	10,564	-0.04%
2022/11/28	2.7	21.88	4	22.20	22.05	-1.3	10,557	-0.01%
2022/11/25	40.3	22.15	2.2	22.18	22.25	38.1	10,528	0.36%
2022/11/24	2	22.23	17.1	22.23	22.35	-15.1	10,496	-0.14%
2022/11/23	12.3	22.12	60	22.13	22.00	-47.7	10,513	-0.45%
2022/11/22	2.1	21.85	14	21.89	21.95	-11.9	10,544	-0.11%
2022/11/21	4.2	21.62	10	21.68	21.80	-5.8	10,534	-0.06%
2022/11/18	9.6	21.73	2	21.70	21.70	7.6	10,464	0.07%
2022/11/17	8.1	21.87	0.6	22.00	21.95	7.6	10,427	0.07%
2022/11/16	5.7	22.07	1.9	22.07	22.05	3.8	10,485	0.04%
2022/11/15	3	22.12	5.1	22.15	22.35	-2.1	10,420	-0.02%
2022/11/14	2.1	22.20	10.6	22.37	22.25	-8.5	10,356	-0.08%
2022/11/11	2.1	22.01	206	22.15	22.25	-203.9	10,158	-2.01%	大賣/鉅額交易
2022/11/10	6.2	21.71	1.7	21.70	21.60	4.5	10,015	0.04%
2022/11/09	0.3	21.76	1.1	21.65	21.85	-0.8	10,054	-0.01%
2022/11/08	1.1	21.42	14.1	21.52	21.60	-13	10,101	-0.13%
2022/11/07	1.1	21.35	21	21.31	21.40	-19.9	10,256	-0.19%
2022/11/04	0.1	21.30	4.4	21.19	21.30	-4.3	10,652	-0.04%
2022/11/03	10.4	20.86	1	20.95	20.85	9.4	11,339	0.08%
2022/11/02	3.1	21.17	0	0.00	21.10	3.1	11,642	0.03%
2022/11/01	0.2	21.33	21.5	21.26	21.40	-21.3	11,798	-0.18%
2022/10/31	1.1	21.01	6	21.30	21.05	-4.9	11,907	-0.04%
2022/10/28	25	21.06	4	21.30	21.05	21	11,889	0.18%
2022/10/27	9.4	21.22	11	21.36	21.15	-1.6	11,929	-0.01%
2022/10/26	19.6	21.23	11.9	21.29	21.20	7.7	11,905	0.06%
2022/10/25	0.5	20.90	10	20.99	21.10	-9.5	11,906	-0.08%
2022/10/24	3.3	20.91	22.5	20.96	20.80	-19.2	11,924	-0.16%
2022/10/21	1.3	20.79	43.2	20.59	20.80	-41.9	11,941	-0.35%
2022/10/20	51.2	20.29	212.3	20.05	20.40	-161.1	11,971	-1.35%	大賣/鉅額交易
2022/10/19	18.6	20.39	45.6	20.35	20.30	-27	11,752	-0.23%
2022/10/18	16.8	20.47	6.7	20.60	20.55	10	11,730	0.09%
2022/10/17	39.2	20.44	8.3	20.35	20.45	31	11,714	0.26%
2022/10/14	27.5	20.86	5	20.90	20.80	22.5	11,648	0.19%
2022/10/13	68.1	20.99	23.8	21.03	20.80	44.4	11,588	0.38%
2022/10/12	2.7	21.58	4	21.64	21.60	-1.3	11,377	-0.01%
2022/10/11	9.4	21.60	32.2	21.55	21.50	-22.8	11,351	-0.20%
2022/10/07	17.2	22.06	52	22.12	22.00	-34.8	11,329	-0.31%
2022/10/06	6.7	22.20	2	22.20	22.30	4.7	11,316	0.04%
2022/10/05	24	22.20	1	22.15	22.10	23	11,381	0.20%
2022/10/04	11.2	22.09	11.6	22.14	22.25	-0.4	11,423	0.00%
2022/10/03	2.4	22.06	16.3	22.06	22.05	-13.9	11,352	-0.12%
2022/09/30	3.2	22.26	51	22.34	22.25	-47.8	11,278	-0.42%
2022/09/29	7.1	22.39	2	22.50	22.50	5.1	11,213	0.05%
2022/09/28	23.9	22.43	3.6	22.43	22.45	20.3	11,165	0.18%
2022/09/27	9.4	22.46	14.1	22.49	22.50	-4.6	10,951	-0.04%
2022/09/26	29.7	22.55	5.4	22.56	22.55	24.3	10,916	0.22%
2022/09/23	4.8	22.85	16.4	22.83	22.80	-11.6	10,906	-0.11%
2022/09/22	20.9	22.68	1.7	22.89	22.80	19.2	10,989	0.18%
2022/09/21	1.1	23.19	0.6	23.15	23.05	0.6	10,889	0.01%
2022/09/20	2.2	23.15	2.2	23.13	23.15	0	10,823	0.00%
2022/09/19	1.3	23.13	2.2	23.20	23.10	-1	10,861	-0.01%
2022/09/16	12	22.99	41.7	23.36	23.40	-29.7	10,897	-0.27%
2022/09/15	131.2	23.10	12	23.08	23.10	119.2	10,618	1.12%	大買/鉅額交易
2022/09/14	46.4	22.93	7.2	22.93	22.90	39.3	10,586	0.37%
2022/09/13	6.9	23.22	14.6	23.38	23.20	-7.7	10,705	-0.07%
2022/09/12	1.6	23.08	48.4	23.16	23.25	-46.7	10,856	-0.43%
2022/09/08	3.7	22.95	25.7	22.97	23.00	-22	10,992	-0.20%
2022/09/07	8.5	22.84	0	22.90	22.80	8.5	11,111	0.08%
2022/09/06	14	23.12	15.3	23.20	23.20	-1.3	11,126	-0.01%
2022/09/05	2	22.73	11	22.85	22.95	-9	11,106	-0.08%
2022/09/02	31.6	22.82	0	0.00	22.75	31.6	11,255	0.28%
2022/09/01	23.5	22.88	0	0.00	22.85	23.5	11,220	0.21%
2022/08/31	4	23.19	14.1	23.17	23.25	-10.1	11,099	-0.09%
2022/08/30	14.3	22.97	1.1	22.87	23.00	13.1	11,025	0.12%
2022/08/29	1.5	22.95	0	0.00	22.95	1.5	10,973	0.01%
2022/08/26	3.1	23.18	1.2	23.21	23.20	1.9	10,937	0.02%
2022/08/25	24.4	23.15	7	23.09	23.15	17.4	10,978	0.16%
2022/08/24	7.2	22.90	2	22.93	22.85	5.2	11,046	0.05%
2022/08/23	29.2	22.92	13	22.94	22.90	16.2	11,387	0.14%
2022/08/22	8.4	23.13	28.1	23.15	23.20	-19.8	11,472	-0.17%
2022/08/19	10.6	23.32	7	23.40	23.35	3.6	11,564	0.03%
2022/08/18	3.2	23.41	0	0.00	23.45	3.2	11,625	0.03%
2022/08/17	8.2	23.51	1	23.55	23.60	7.2	11,800	0.06%
2022/08/16	10.2	23.50	1	23.55	23.55	9.2	11,829	0.08%
2022/08/15	6.2	23.58	47	23.57	23.60	-40.8	11,918	-0.34%
2022/08/12	4.3	23.53	69.3	23.55	23.60	-65	12,000	-0.54%
2022/08/11	82	23.29	99.6	23.26	23.40	-17.6	12,096	-0.15%
2022/08/10	27.9	24.34	1,489	24.29	24.35	-1,461.1	11,935	-12.24%	大賣/鉅額交易
2022/08/09	74.1	23.71	74	23.81	23.90	0.1	11,262	0.00%
2022/08/08	100.2	23.40	21.1	23.47	23.50	79.1	11,028	0.72%
2022/08/05	31	23.22	33.1	23.28	23.30	-2.1	11,019	-0.02%
2022/08/04	12.5	22.98	5.5	23.10	22.95	7	11,111	0.06%
2022/08/03	10.1	22.93	22	22.97	23.00	-11.9	11,125	-0.11%
2022/08/02	8.3	23.02	45.7	23.03	23.10	-37.4	11,197	-0.33%
2022/08/01	6	23.28	7.2	23.22	23.25	-1.2	11,344	-0.01%
2022/07/29	21.5	23.00	19	23.07	23.10	2.5	11,403	0.02%
2022/07/28	3.4	23.05	27.2	23.05	23.05	-23.8	11,334	-0.21%
2022/07/27	17.1	22.70	83	22.56	22.80	-65.9	11,227	-0.59%
2022/07/26	30.4	22.35	39.5	22.31	22.35	-9.1	11,148	-0.08%
2022/07/25	19.1	22.27	37.2	22.27	22.35	-18.2	11,188	-0.16%
2022/07/22	2.2	21.94	39	22.13	22.15	-36.8	11,362	-0.32%
2022/07/21	3.4	21.92	11.1	22.04	22.10	-7.7	11,500	-0.07%
2022/07/20	8.4	21.83	12	22.06	21.70	-3.6	11,645	-0.03%
2022/07/19	14.2	21.75	5.1	21.79	21.75	9.1	11,751	0.08%
2022/07/18	4.3	21.65	1.3	21.75	21.75	2.9	11,891	0.02%
2022/07/15	85.2	21.52	5	21.68	21.45	80.2	12,051	0.67%
2022/07/14	121.2	21.93	2	21.95	21.95	119.2	11,957	1.00%	大買/鉅額交易
2022/07/13	34.2	21.92	4	22.01	22.00	30.2	12,006	0.25%
2022/07/12	44	21.39	22.7	21.42	21.40	21.4	12,138	0.18%
2022/07/11	23.1	21.96	0	0.00	21.85	23.1	12,138	0.19%
2022/07/08	11.6	22.15	5.1	22.25	22.15	6.5	12,347	0.05%
2022/07/07	24	22.01	76.5	22.08	22.10	-52.5	12,433	-0.42%
2022/07/06	16.9	22.22	33	22.26	22.10	-16.2	12,479	-0.13%
2022/07/05	0.5	22.69	24	22.65	22.65	-23.5	12,597	-0.19%
2022/07/04	7.4	22.40	2.6	22.36	22.40	4.8	12,655	0.04%
2022/07/01	17	22.35	52.5	22.57	22.40	-35.5	12,965	-0.27%
2022/06/30	19.3	22.68	0	0.00	22.60	19.3	13,150	0.15%
2022/06/29	5.3	22.96	1.3	23.08	23.00	4	13,125	0.03%
2022/06/28	1	23.05	30.1	23.05	23.20	-29.1	13,306	-0.22%
2022/06/27	0.3	23.32	26.4	23.29	23.15	-26.1	13,520	-0.19%
2022/06/24	3	23.12	5.3	23.17	23.15	-2.3	13,498	-0.02%
2022/06/23	116.8	22.95	0.2	23.00	22.95	116.6	13,480	0.86%	大買/鉅額交易
2022/06/22	8.1	22.73	2.9	22.98	22.85	5.2	13,471	0.04%
2022/06/21	2,413.1	23.00	180.1	22.71	23.05	2,233	13,560	16.47%	大買/大賣/鉅額交易
2022/06/20	34.7	22.40	7,676.7	22.24	22.25	-7,642	13,523	-56.51%	大賣/鉅額交易
2022/06/17	36	22.56	285.6	22.63	22.65	-249.6	13,356	-1.87%	大賣/鉅額交易
2022/06/16	166.7	23.22	424.3	22.90	22.90	-257.5	13,196	-1.95%	大買/大賣/鉅額交易
2022/06/15	10.2	22.95	1,014	22.91	23.05	-1,003.8	13,302	-7.55%	大賣/鉅額交易
2022/06/14	4.8	22.78	1.9	23.01	23.05	2.8	13,482	0.02%
2022/06/13	18.5	22.69	6	22.81	22.75	12.5	13,591	0.09%
2022/06/10	4.2	23.23	0	0.00	23.20	4.2	13,495	0.03%
2022/06/09	2.2	23.38	16.1	23.39	23.45	-13.9	13,551	-0.10%
2022/06/08	2.3	23.36	6.5	23.41	23.45	-4.2	13,584	-0.03%
2022/06/07	4.3	23.35	1	23.30	23.25	3.3	13,725	0.02%
2022/06/06	3.2	23.47	42	23.50	23.50	-38.8	13,886	-0.28%
2022/06/02	28.3	23.44	19.3	23.43	23.45	9	14,224	0.06%
2022/06/01	30.3	23.50	103	23.47	23.45	-72.7	14,595	-0.50%	大賣/
2022/05/31	7.8	23.79	0	0.00	23.80	7.8	14,638	0.05%
2022/05/30	1.2	23.86	122.3	23.94	23.95	-121.2	14,318	-0.85%	大賣/鉅額交易
2022/05/27	7.1	23.30	46.3	23.56	23.60	-39.2	14,332	-0.27%
2022/05/26	14	23.18	12.3	23.11	23.15	1.8	14,417	0.01%
2022/05/25	0.3	23.09	21	23.10	23.20	-20.7	14,590	-0.14%
2022/05/24	1.5	23.01	14.6	23.00	22.90	-13	14,713	-0.09%
2022/05/23	3.3	22.72	6	22.86	22.85	-2.8	14,608	-0.02%
2022/05/20	13.3	22.58	2	22.70	22.70	11.3	14,686	0.08%
2022/05/19	1	22.15	2	22.33	22.40	-1	14,552	-0.01%
2022/05/18	14.1	22.60	31	22.70	22.90	-17	14,313	-0.12%
2022/05/17	234.8	21.97	2	22.00	22.00	232.8	14,125	1.65%	大買/鉅額交易
2022/05/16	27.4	21.84	11	21.90	21.90	16.4	14,122	0.12%
2022/05/13	5.6	21.86	1.7	21.94	21.90	3.9	14,073	0.03%
2022/05/12	84.4	21.91	4.7	22.04	21.80	79.7	14,082	0.57%
2022/05/11	5.8	22.32	1	22.25	22.35	4.8	13,909	0.03%
2022/05/10	3.2	22.20	12.4	22.41	22.35	-9.2	13,929	-0.07%
2022/05/09	45.5	22.34	31.7	22.36	22.20	13.8	14,031	0.10%
2022/05/06	64.2	22.73	9	22.82	22.85	55.2	14,106	0.39%
2022/05/05	22.8	23.25	11	23.24	23.15	11.8	14,232	0.08%
2022/05/04	5.4	23.43	2	23.40	23.40	3.4	14,222	0.02%
2022/05/03	3.4	23.53	0	23.67	23.45	3.4	14,444	0.02%
2022/04/29	10.3	23.61	9	23.74	23.75	1.3	14,605	0.01%
2022/04/28	14.6	23.36	2.1	23.28	23.50	12.5	14,821	0.08%
2022/04/27	43.9	23.65	1	23.45	23.45	42.9	14,698	0.29%
2022/04/26	98.1	23.90	15.5	23.70	23.85	82.6	14,591	0.57%
2022/04/25	25	23.09	4.1	23.20	23.15	20.9	14,463	0.14%
2022/04/22	12.5	23.32	210.5	23.14	23.65	-198	14,406	-1.37%	大賣/鉅額交易
2022/04/21	23.7	23.39	2	23.95	23.40	21.7	14,478	0.15%
2022/04/20	22.7	23.53	1	23.70	23.90	21.7	14,506	0.15%
2022/04/19	835	23.75	1	23.65	23.60	834	14,591	5.72%	大買/鉅額交易
2022/04/18	49.7	23.60	10	23.47	23.55	39.8	14,840	0.27%
2022/04/15	22.4	24.38	20.6	24.23	24.25	1.8	14,736	0.01%
2022/04/14	60.8	24.70	5	24.52	24.40	55.8	14,804	0.38%
2022/04/13	1.1	25.00	36	25.11	25.10	-34.9	14,646	-0.24%
2022/04/12	4.5	24.90	3.5	24.91	24.90	1.1	14,592	0.01%
2022/04/11	19	25.28	5.2	25.22	25.05	13.7	14,518	0.09%
2022/04/08	43.3	24.86	24.3	24.92	25.10	19	14,398	0.13%
2022/04/07	44.4	24.96	20	25.04	24.60	24.4	14,322	0.17%
2022/04/06	18.8	24.88	72.7	25.00	25.20	-53.9	13,996	-0.39%
2022/04/01	26.2	24.33	7.1	24.27	24.40	19.1	13,831	0.14%
2022/03/31	33.4	24.40	39	24.42	24.35	-5.6	13,738	-0.04%
2022/03/30	4	23.75	69.1	23.87	23.90	-65.1	13,523	-0.48%
2022/03/29	4.1	23.49	5	23.52	23.45	-1	13,300	-0.01%
2022/03/28	43.5	23.59	123.1	23.57	23.60	-79.7	13,273	-0.60%	大賣/
2022/03/25	21.8	23.56	6.4	23.55	23.65	15.4	13,233	0.12%
2022/03/24	5.5	23.66	5.6	23.76	23.80	-0.1	13,237	0.00%
2022/03/23	8	23.62	169.5	23.56	23.80	-161.5	13,200	-1.22%	大賣/鉅額交易
2022/03/22	3.6	23.19	5.6	23.29	23.35	-2	13,010	-0.02%
2022/03/21	3.5	23.29	16.2	23.27	23.25	-12.7	13,015	-0.10%
2022/03/18	9.1	23.32	50.4	23.44	23.30	-41.3	12,995	-0.32%
2022/03/17	9	23.09	144	23.31	23.15	-135	12,807	-1.05%	大賣/鉅額交易
2022/03/16	3.5	22.64	12.2	22.73	22.90	-8.7	12,580	-0.07%
2022/03/15	2.1	22.30	3.4	22.45	22.50	-1.3	12,488	-0.01%
2022/03/14	2.2	22.40	7	22.42	22.50	-4.8	12,499	-0.04%
2022/03/11	0	22.40	24.6	22.45	22.40	-24.5	12,537	-0.20%
2022/03/10	10	22.20	43.2	22.26	22.45	-33.2	12,579	-0.26%
2022/03/09	8	21.94	3	21.95	21.90	5	12,490	0.04%
2022/03/08	20.4	21.78	14.5	21.92	21.95	5.9	12,340	0.05%
2022/03/07	18.8	22.07	25.2	22.11	22.10	-6.4	12,050	-0.05%
2022/03/04	12	22.62	10.4	22.66	22.70	1.6	12,081	0.01%
2022/03/03	17.6	22.75	5	23.00	22.75	12.6	12,055	0.10%
2022/03/02	1.3	22.66	53	22.69	22.85	-51.7	12,185	-0.42%
2022/03/01	6.2	22.42	113	22.54	22.55	-106.8	12,038	-0.89%	大賣/鉅額交易
2022/02/25	29.1	22.05	1	22.10	22.10	28.1	11,805	0.24%
2022/02/24	15.8	22.25	0.6	22.34	22.25	15.2	11,547	0.13%
2022/02/23	90	22.65	55.1	22.65	22.65	34.9	11,253	0.31%
2022/02/22	23.9	22.58	0	0.00	22.65	23.9	11,348	0.21%
2022/02/21	17.2	22.78	0	0.00	22.85	17.2	11,268	0.15%
2022/02/18	10.6	22.89	10	22.90	22.85	0.6	11,336	0.01%
2022/02/17	5.4	22.95	1.3	22.96	23.00	4.1	11,369	0.04%
2022/02/16	0.5	22.91	10.9	22.99	22.90	-10.4	11,393	-0.09%
2022/02/15	8.7	22.87	39.1	22.85	22.80	-30.4	11,413	-0.27%
2022/02/14	12.8	22.79	49	22.75	22.85	-36.2	11,401	-0.32%
2022/02/11	2.5	23.13	10.7	23.17	23.20	-8.2	11,318	-0.07%
2022/02/10	6.8	23.08	25.8	23.04	23.20	-19	11,283	-0.17%
2022/02/09	26.6	23.00	65.5	23.04	23.10	-38.9	11,214	-0.35%
2022/02/08	45.5	22.75	49	22.71	22.85	-3.5	10,936	-0.03%
2022/02/07	23.6	22.24	6	22.25	22.25	17.6	10,705	0.16%
2022/01/26	3.4	21.81	7.4	21.87	21.85	-3.9	10,425	-0.04%
2022/01/25	45.8	21.55	6	21.63	21.70	39.8	10,423	0.38%
2022/01/24	26.7	21.71	2	21.90	21.85	24.7	10,230	0.24%
2022/01/21	24.7	21.98	13.3	21.91	21.95	11.4	10,129	0.11%
2022/01/20	5.5	22.24	8.1	22.30	22.30	-2.7	9,839	-0.03%
2022/01/19	7.6	22.41	1	22.40	22.40	6.6	9,743	0.07%
2022/01/18	4.4	22.45	17.2	22.50	22.55	-12.7	9,734	-0.13%
2022/01/17	6.1	22.39	0.5	22.60	22.45	5.6	9,626	0.06%
2022/01/14	22.8	22.48	55.2	22.53	22.50	-32.4	9,461	-0.34%
2022/01/13	15.5	22.41	68.6	22.49	22.60	-53.1	9,286	-0.57%
2022/01/12	2.6	22.16	35.1	22.22	22.35	-32.5	9,075	-0.36%
2022/01/11	64.2	21.97	7.4	22.15	22.20	56.8	8,965	0.63%
2022/01/10	15.8	21.83	20.3	21.81	22.00	-4.5	8,682	-0.05%
2022/01/07	6.4	21.57	20.8	21.55	21.60	-14.5	8,566	-0.17%
2022/01/06	9	21.28	11.8	21.23	21.30	-2.8	8,414	-0.03%
2022/01/05	6.5	21.15	12.1	21.15	21.20	-5.7	8,343	-0.07%
2022/01/04	2.6	21.10	12	21.05	21.10	-9.4	8,421	-0.11%
2022/01/03	16.2	21.12	128	21.20	21.05	-111.8	8,416	-1.33%	大賣/鉅額交易
2021/12/30	2.2	21.27	4	21.24	21.20	-1.8	8,390	-0.02%
2021/12/29	3.5	21.18	5.1	21.17	21.25	-1.7	8,526	-0.02%
2021/12/28	1.1	20.96	26.1	21.11	21.15	-25	8,505	-0.29%
2021/12/27	6.3	20.91	54	20.97	20.95	-47.7	8,505	-0.56%
2021/12/24	1	20.95	4	20.95	20.95	-3	8,742	-0.03%
2021/12/23	2.2	20.90	38.4	20.87	20.95	-36.2	8,790	-0.41%
2021/12/22	9.9	20.87	435.2	20.81	20.85	-425.3	8,956	-4.75%	大賣/鉅額交易
2021/12/21	0.5	20.90	3.1	20.85	20.90	-2.6	9,031	-0.03%
2021/12/20	145.4	20.81	0	0.00	20.80	145.4	9,052	1.61%	大買/鉅額交易
2021/12/17	4.1	20.93	53	20.99	21.00	-48.9	9,043	-0.54%
2021/12/16	4.2	20.80	2.5	20.83	20.80	1.7	9,053	0.02%
2021/12/15	410	20.84	0.7	20.90	20.80	409.4	9,468	4.32%	大買/鉅額交易
2021/12/14	3.8	20.88	3	20.87	20.95	0.8	9,842	0.01%
2021/12/13	5.8	21.02	8	21.07	21.05	-2.2	10,125	-0.02%
2021/12/10	3.3	21.04	9.5	21.05	21.00	-6.2	10,328	-0.06%
2021/12/09	5.4	20.90	26	20.99	21.00	-20.6	10,456	-0.20%
2021/12/08	4	20.87	11.7	20.86	20.90	-7.7	10,635	-0.07%
2021/12/07	4.3	20.69	11	20.75	20.80	-6.7	10,683	-0.06%
2021/12/06	8.3	20.76	4	20.64	20.70	4.3	10,698	0.04%
2021/12/03	3	20.60	0	0.00	20.60	3	10,788	0.03%
2021/12/02	7	20.45	2.2	20.55	20.55	4.8	10,753	0.04%
2021/12/01	14.1	20.58	0	0.00	20.60	14.1	10,836	0.13%
2021/11/30	36.6	20.49	1	20.50	20.20	35.6	10,988	0.32%
2021/11/29	72.1	20.46	6.1	20.50	20.45	66.1	10,680	0.62%
2021/11/26	76.6	20.62	18	20.58	20.55	58.6	10,784	0.54%
2021/11/25	205.4	20.82	12	20.71	20.85	193.4	10,914	1.77%	大買/鉅額交易
2021/11/24	8.1	20.86	11.4	20.85	20.80	-3.3	11,235	-0.03%
2021/11/23	7.3	20.83	21	20.75	20.75	-13.7	11,761	-0.12%
2021/11/22	8.4	20.91	2	20.95	20.90	6.4	12,009	0.05%
2021/11/19	26.6	21.03	2	21.00	20.95	24.6	12,108	0.20%
2021/11/18	37.6	21.23	49	21.20	21.20	-11.4	12,194	-0.09%
2021/11/17	5.6	21.03	45.2	21.01	21.10	-39.6	12,132	-0.33%
2021/11/16	23.5	20.93	8.2	20.92	20.95	15.3	12,146	0.13%
2021/11/15	13.7	20.98	4.3	20.91	20.90	9.4	12,319	0.08%
2021/11/12	8.4	20.75	58.1	20.76	20.75	-49.7	12,284	-0.40%
2021/11/11	15.6	20.55	20.5	20.59	20.50	-4.9	12,409	-0.04%
2021/11/10	1.9	20.59	214.1	20.55	20.60	-212.2	12,565	-1.69%	大賣/鉅額交易
2021/11/09	202.1	20.40	24.1	20.43	20.45	178	12,575	1.42%	大買/鉅額交易
2021/11/08	11.4	20.40	1	20.40	20.40	10.4	12,673	0.08%
2021/11/05	7.1	20.34	8.3	20.33	20.35	-1.2	12,833	-0.01%
2021/11/04	6	20.37	0.3	20.40	20.30	5.7	12,860	0.04%
2021/11/03	0.2	20.45	0	0.00	20.40	0.2	12,953	0.00%
2021/11/02	14.9	20.44	0.7	20.43	20.45	14.2	13,079	0.11%
2021/11/01	15.2	20.40	5	20.34	20.35	10.2	13,153	0.08%
2021/10/29	4.2	20.34	2.3	20.38	20.35	1.9	13,166	0.01%
2021/10/28	24.1	20.35	5	20.35	20.40	19.1	13,083	0.15%
2021/10/27	50.1	20.41	10	20.45	20.35	40.1	13,141	0.31%
2021/10/26	1.1	20.50	52.2	20.44	20.50	-51.1	13,242	-0.39%
2021/10/25	61.2	20.34	1.4	20.35	20.35	59.8	13,196	0.45%
2021/10/22	11	20.40	64.7	20.40	20.30	-53.7	13,305	-0.40%
2021/10/21	0	20.38	41.7	20.37	20.35	-41.7	13,380	-0.31%
2021/10/20	26.3	20.30	16.1	20.33	20.35	10.2	13,479	0.08%
2021/10/19	44	20.30	0.5	20.35	20.25	43.5	13,555	0.32%
2021/10/18	6.7	20.35	20.2	20.25	20.30	-13.4	13,762	-0.10%
2021/10/15	2.8	20.12	0	0.00	20.20	2.8	13,910	0.02%
2021/10/14	15.3	20.15	5.8	20.14	20.05	9.5	13,957	0.07%
2021/10/13	3.6	20.14	11.1	20.09	20.10	-7.5	14,078	-0.05%
2021/10/12	67.2	20.00	40	19.97	20.10	27.2	14,197	0.19%
2021/10/08	57	20.16	1	20.30	20.15	56	14,142	0.40%
2021/10/07	3.3	20.25	1	20.30	20.30	2.3	14,243	0.02%
2021/10/06	9.1	20.07	1	20.05	20.20	8.1	14,303	0.06%
2021/10/05	127.2	20.10	0	0.00	20.10	127.2	14,382	0.88%	大買/鉅額交易
2021/10/04	49.2	20.10	57.1	20.23	20.20	-7.9	14,455	-0.05%
2021/10/01	80.1	20.18	14	20.16	20.25	66.1	14,398	0.46%
2021/09/30	4.6	20.34	20	20.35	20.40	-15.4	14,205	-0.11%
2021/09/29	26.5	20.27	79	20.32	20.35	-52.5	14,165	-0.37%
2021/09/28	4.6	20.42	9	20.43	20.45	-4.5	14,079	-0.03%
2021/09/27	14.2	20.60	30	20.53	20.55	-15.8	14,037	-0.11%
2021/09/24	7.1	20.54	48	20.60	20.55	-40.9	14,010	-0.29%
2021/09/23	9	20.38	8	20.38	20.45	1	13,983	0.01%
2021/09/22	111.3	20.06	1	20.10	20.15	110.3	13,981	0.79%	大買/鉅額交易
2021/09/17	8.1	20.47	41	20.59	20.50	-32.9	13,614	-0.24%
2021/09/16	7.3	20.55	50.4	20.60	20.55	-43.1	13,223	-0.33%
2021/09/15	44.3	21.10	26.5	21.13	21.10	17.8	12,919	0.14%
2021/09/14	11.3	21.10	110.1	21.13	21.15	-98.9	12,725	-0.78%	大賣/
2021/09/13	5	21.05	28	21.03	21.05	-23	12,555	-0.18%
2021/09/10	2	20.90	125.2	20.90	20.95	-123.2	12,417	-0.99%	大賣/鉅額交易
2021/09/09	1.3	20.86	86.2	20.80	20.80	-85	12,590	-0.67%
2021/09/08	3.1	20.87	15	20.90	20.90	-11.9	12,510	-0.10%
2021/09/07	56.1	20.86	22.6	20.91	20.90	33.5	12,485	0.27%
2021/09/06	23.3	20.95	83.9	20.96	20.95	-60.6	12,482	-0.49%
2021/09/03	44.1	20.90	67	20.90	20.95	-22.9	12,341	-0.19%
2021/09/02	523.1	20.58	10.2	20.64	20.65	512.9	12,183	4.21%	大買/鉅額交易
2021/09/01	7.2	20.73	13.1	20.77	20.60	-5.9	12,052	-0.05%
2021/08/31	2.3	20.61	28.1	20.68	20.90	-25.9	11,840	-0.22%
2021/08/30	36.5	20.64	110.3	20.57	20.70	-73.8	11,577	-0.64%	大賣/
2021/08/27	3.7	20.34	49.1	20.34	20.45	-45.3	11,224	-0.40%
2021/08/26	1.1	19.90	101.3	19.86	19.95	-100.2	10,698	-0.94%	大賣/
2021/08/25	0.5	19.82	28	19.82	19.90	-27.5	10,523	-0.26%
2021/08/24	0.2	19.65	27	19.71	19.80	-26.8	10,427	-0.26%
2021/08/23	6.5	19.55	35.4	19.59	19.50	-28.9	10,279	-0.28%
2021/08/20	794.1	19.62	52.5	19.46	19.60	741.5	10,324	7.18%	大買/鉅額交易
2021/08/19	6.2	19.53	7	19.60	19.50	-0.8	10,540	-0.01%
2021/08/18	22.3	19.67	731.3	19.63	19.75	-709	10,374	-6.83%	大賣/鉅額交易
2021/08/17	5.1	19.54	753.4	19.55	19.75	-748.3	10,361	-7.22%	大賣/鉅額交易
2021/08/16	24.6	19.57	13	19.59	19.60	11.6	10,193	0.11%
2021/08/13	7.3	19.66	35.4	19.70	19.70	-28.1	10,051	-0.28%
2021/08/12	20.2	19.80	3	19.72	19.80	17.2	10,022	0.17%
2021/08/11	8.3	19.70	65	19.75	19.80	-56.7	9,922	-0.57%
2021/08/10	2.9	19.62	11.2	19.65	19.65	-8.3	9,839	-0.08%
2021/08/09	3.5	19.56	579.4	19.69	19.75	-575.9	10,120	-5.69%	大賣/鉅額交易
2021/08/06	2,672.2	19.67	266	19.67	19.70	2,406.2	10,091	23.84%	大買/大賣/鉅額交易
2021/08/05	1,048.1	19.63	39	19.61	19.70	1,009.1	10,269	9.83%	大買/鉅額交易
2021/08/04	1.4	19.50	14.2	19.50	19.55	-12.9	10,852	-0.12%
2021/08/03	2.1	19.40	6	19.46	19.50	-3.9	11,048	-0.04%
2021/08/02	5.5	19.44	7.3	19.43	19.50	-1.8	11,217	-0.02%
2021/07/30	1.2	19.31	6.4	19.31	19.30	-5.2	11,201	-0.05%
2021/07/29	1.5	19.32	8.3	19.37	19.45	-6.8	11,192	-0.06%
2021/07/28	4.2	19.21	42	19.25	19.35	-37.8	11,299	-0.33%
2021/07/27	3.4	19.35	2.1	19.35	19.40	1.3	11,570	0.01%
2021/07/26	214	19.44	16	19.38	19.35	198	11,866	1.67%	大買/鉅額交易
2021/07/23	206.5	19.52	24	19.52	19.45	182.5	11,931	1.53%	大買/鉅額交易
2021/07/22	291.4	19.37	35	19.36	19.45	256.3	12,126	2.11%	大買/鉅額交易
2021/07/21	158.1	19.10	16.5	19.14	19.15	141.6	12,493	1.13%	大買/鉅額交易
2021/07/20	4.3	19.05	10	19.06	19.05	-5.7	12,603	-0.04%
2021/07/19	9.2	19.03	20	19.16	19.20	-10.8	12,564	-0.09%
2021/07/16	1,486.3	19.09	305.6	19.06	19.10	1,180.7	12,609	9.36%	大買/大賣/鉅額交易
2021/07/15	1.1	18.95	441	18.97	19.00	-439.9	12,598	-3.49%	大賣/鉅額交易
2021/07/14	44.3	18.97	39	19.00	18.95	5.3	12,695	0.04%
2021/07/13	6.4	18.94	5.6	18.92	19.00	0.7	12,744	0.01%
2021/07/12	294.5	18.92	22	18.91	18.80	272.5	12,765	2.13%	大買/鉅額交易
2021/07/09	47.5	18.45	683.4	18.44	18.65	-635.9	12,795	-4.97%	大賣/鉅額交易
2021/07/08	126.4	18.58	7.7	18.61	18.60	118.7	12,882	0.92%	大買/鉅額交易
2021/07/07	6.9	18.51	128.2	18.55	18.60	-121.3	13,004	-0.93%	大賣/鉅額交易
2021/07/06	50.3	18.54	11.1	18.52	18.60	39.2	13,095	0.30%
2021/07/05	5	18.45	1	18.45	18.40	4	13,124	0.03%
2021/07/02	92.4	18.30	23.1	18.35	18.30	69.3	13,086	0.53%
2021/07/01	2.2	18.35	9.1	18.35	18.35	-6.9	13,130	-0.05%
2021/06/30	36.5	18.44	61.1	18.43	18.45	-24.5	13,210	-0.19%
2021/06/29	65.1	18.45	183	18.45	18.40	-117.9	13,254	-0.89%	大賣/鉅額交易
2021/06/28	0.1	18.50	47.8	18.50	18.55	-47.7	13,360	-0.36%
2021/06/25	45.1	18.44	2	18.43	18.45	43.1	13,526	0.32%
2021/06/24	10.1	18.40	2.1	18.37	18.30	8	13,573	0.06%
2021/06/23	5.2	18.28	44.6	18.29	18.25	-39.4	13,662	-0.29%
2021/06/22	2.3	18.14	5.1	18.10	18.20	-2.7	13,625	-0.02%
2021/06/21	1,193.1	18.08	1	18.05	18.10	1,192.1	13,658	8.73%	大買/鉅額交易
2021/06/18	20.4	18.11	27	18.19	18.10	-6.6	13,578	-0.05%
2021/06/17	427	18.24	1.6	18.27	18.25	425.4	13,394	3.18%	大買/鉅額交易
2021/06/16	788.7	18.34	50	18.30	18.35	738.6	13,596	5.43%	大買/鉅額交易
2021/06/15	20.1	18.26	1.2	18.30	18.30	18.9	13,561	0.14%
2021/06/11	3.3	18.27	0	0.00	18.25	3.3	13,704	0.02%
2021/06/10	10	18.26	22.3	18.29	18.30	-12.3	13,905	-0.09%
2021/06/09	7.1	18.15	0.2	18.31	18.20	6.9	13,931	0.05%
2021/06/08	3.3	18.21	51.3	18.29	18.30	-48	13,996	-0.34%
2021/06/07	1.5	18.35	1	18.20	18.20	0.5	14,185	0.00%
2021/06/04	2.3	18.31	17.1	18.35	18.30	-14.8	14,237	-0.10%
2021/06/03	1	18.40	3	18.35	18.40	-2	14,414	-0.01%
2021/06/02	7.5	18.41	550	18.37	18.40	-542.5	14,503	-3.74%	大賣/鉅額交易
2021/06/01	3.1	18.28	11	18.24	18.30	-7.9	14,492	-0.05%
2021/05/31	8.2	18.21	2	18.25	18.25	6.2	14,649	0.04%
2021/05/28	30.1	18.19	20	18.23	18.15	10.1	14,824	0.07%
2021/05/27	3.3	18.01	0	0.00	18.15	3.3	14,871	0.02%
2021/05/26	11.3	18.07	2	18.13	18.10	9.3	14,865	0.06%
2021/05/25	22	18.05	4	18.05	18.00	18	14,969	0.12%
2021/05/24	2.5	18.03	7.8	18.01	17.95	-5.3	15,054	-0.04%
2021/05/21	22.2	18.07	18.1	18.02	18.05	4.1	15,186	0.03%
2021/05/20	14.3	17.85	0	0.00	17.85	14.3	15,259	0.09%
2021/05/19	16.1	17.98	4	17.95	17.90	12.1	15,291	0.08%
2021/05/18	18.1	17.99	10	18.08	18.05	8.1	15,376	0.05%
2021/05/17	40.5	17.71	7.5	17.66	17.60	33	15,525	0.21%
2021/05/14	123.1	18.02	11.7	17.96	18.05	111.5	15,264	0.73%	大買/鉅額交易
2021/05/13	42.6	17.95	24	17.82	17.85	18.6	15,148	0.12%
2021/05/12	141.1	18.07	15.1	18.23	17.95	126	14,846	0.85%	大買/鉅額交易
2021/05/11	21.6	18.81	11.1	18.81	18.70	10.5	14,208	0.07%
2021/05/10	3.7	19.05	20	19.07	19.10	-16.3	14,073	-0.12%
2021/05/07	37.9	18.89	54	18.91	18.90	-16.1	14,200	-0.11%
2021/05/06	25.1	18.78	7.6	18.79	18.90	17.5	14,360	0.12%
2021/05/05	33.4	18.65	14	18.52	18.60	19.4	14,349	0.14%
2021/05/04	64.3	18.62	16.5	18.71	18.55	47.9	14,263	0.34%
2021/05/03	104.4	18.67	71.6	18.84	18.70	32.9	13,977	0.24%	大買/
2021/04/29	29	19.02	61.7	19.04	19.00	-32.7	13,824	-0.24%
2021/04/28	93.8	19.06	71.6	19.06	19.10	22.1	13,688	0.16%
2021/04/27	105.6	19.25	36.1	19.26	19.25	69.5	13,701	0.51%	大買/
2021/04/26	15.7	19.65	60.2	19.73	19.80	-44.5	13,132	-0.34%
2021/04/23	13.1	19.36	32	19.41	19.45	-18.9	12,946	-0.15%
2021/04/22	120.1	19.41	32.5	19.45	19.50	87.6	12,998	0.67%	大買/
2021/04/21	47.4	19.49	24.5	19.50	19.45	22.9	12,883	0.18%
2021/04/20	52.9	19.48	50.2	19.52	19.65	2.7	12,834	0.02%
2021/04/19	19.2	19.30	37.3	19.35	19.50	-18.1	12,726	-0.14%
2021/04/16	42.3	19.18	15.4	19.24	19.25	26.9	12,615	0.21%
2021/04/15	413.5	19.20	67.3	19.16	19.20	346.2	12,660	2.73%	大買/鉅額交易
2021/04/14	6.4	18.91	87	18.93	19.00	-80.6	12,435	-0.65%
2021/04/13	43.9	18.84	37.3	18.84	18.80	6.7	12,321	0.05%
2021/04/12	35.1	18.59	35	18.57	18.60	0.1	12,221	0.00%
2021/04/09	7.2	18.59	9.2	18.62	18.55	-2	12,179	-0.02%
2021/04/08	32.3	18.68	22	18.68	18.65	10.3	12,192	0.08%
2021/04/07	18.2	18.68	24.2	18.70	18.75	-6	12,406	-0.05%
2021/04/06	30.1	18.70	107	18.66	18.70	-76.9	12,315	-0.62%	大賣/
2021/04/01	7.3	18.68	42.6	18.66	18.65	-35.4	12,249	-0.29%
2021/03/31	48.1	18.66	58.5	18.66	18.65	-10.4	12,180	-0.09%
2021/03/30	67.3	18.57	26	18.58	18.60	41.3	12,000	0.34%
2021/03/29	42.4	18.45	14.1	18.41	18.45	28.4	11,801	0.24%
2021/03/26	23.6	18.34	16.7	18.37	18.35	6.9	11,753	0.06%
2021/03/25	11.9	18.34	239	18.30	18.35	-227.1	11,694	-1.94%	大賣/鉅額交易
2021/03/24	10.3	18.25	32	18.25	18.25	-21.7	11,846	-0.18%
2021/03/23	3.4	18.23	4.3	18.25	18.20	-0.9	11,824	-0.01%
2021/03/22	24	18.17	146.3	18.20	18.20	-122.3	11,895	-1.03%	大賣/鉅額交易
2021/03/19	78	18.25	6	18.29	18.30	72	11,924	0.60%
2021/03/18	6.2	18.41	2	18.45	18.35	4.2	11,716	0.04%
2021/03/17	31.2	18.41	10	18.40	18.40	21.2	11,720	0.18%
2021/03/16	14.9	18.53	89	18.54	18.55	-74.1	11,608	-0.64%
2021/03/15	28.1	18.35	15	18.40	18.35	13.1	11,566	0.11%
2021/03/12	4.4	18.29	14	18.30	18.35	-9.6	11,730	-0.08%
2021/03/11	12.7	18.31	32.7	18.33	18.30	-20	11,793	-0.17%
2021/03/10	38.8	18.21	0.2	18.30	18.30	38.5	11,705	0.33%
2021/03/09	5.1	18.20	9	18.25	18.30	-3.9	11,697	-0.03%
2021/03/08	1.2	18.02	5	18.14	18.00	-3.8	11,582	-0.03%
2021/03/05	4	18.06	5	17.95	18.05	-1	11,527	-0.01%
2021/03/04	5.2	18.02	0	0.00	18.15	5.2	12,006	0.04%
2021/03/03	71	18.20	147.7	18.22	18.20	-76.7	11,946	-0.64%	大賣/
2021/03/02	29.2	18.09	9	18.10	18.00	20.2	11,757	0.17%
2021/02/26	22.2	18.03	2	18.00	18.15	20.2	11,657	0.17%
2021/02/25	11.4	18.27	93	18.28	18.30	-81.6	11,385	-0.72%
2021/02/24	28	18.20	24	18.22	18.20	4	11,299	0.03%
2021/02/23	1.2	18.01	167	18.15	18.15	-165.9	11,252	-1.47%	大賣/鉅額交易
2021/02/22	36.5	17.94	28	17.95	17.90	8.5	11,144	0.08%
2021/02/19	25.3	17.80	31.2	17.76	17.90	-5.9	11,139	-0.05%
2021/02/18	10.9	17.92	10	17.92	17.90	0.9	11,114	0.01%
2021/02/17	3.6	17.74	25.7	17.66	17.80	-22	11,076	-0.20%
2021/02/05	8.2	17.40	52.4	17.43	17.45	-44.3	10,857	-0.41%
2021/02/04	26.5	17.40	45.3	17.37	17.40	-18.7	10,894	-0.17%
2021/02/03	22.2	17.31	21.6	17.35	17.40	0.6	11,101	0.01%
2021/02/02	26	17.29	34.5	17.31	17.25	-8.5	11,225	-0.08%
2021/02/01	42.1	17.26	0	0.00	17.20	42.1	11,234	0.37%
2021/01/29	80.6	17.21	0	0.00	17.15	80.6	11,168	0.72%
2021/01/28	57.6	17.31	8	17.36	17.30	49.5	10,905	0.45%
2021/01/27	92	17.41	0	0.00	17.40	92	10,698	0.86%
2021/01/26	66	17.45	14	17.46	17.45	52	10,625	0.49%
2021/01/25	16.3	17.48	3	17.50	17.50	13.3	10,620	0.13%
2021/01/22	168.1	17.50	34.2	17.50	17.45	133.9	10,667	1.26%	大買/鉅額交易
2021/01/21	104.2	17.60	9	17.71	17.60	95.2	10,581	0.90%	大買/
2021/01/20	218	17.67	12.2	17.72	17.60	205.8	10,516	1.96%	大買/鉅額交易
2021/01/19	4.6	17.90	6	17.90	17.90	-1.4	10,212	-0.01%
2021/01/18	18.1	17.89	0	0.00	17.90	18.1	10,180	0.18%
2021/01/15	62.3	18.08	32.9	18.06	17.95	29.4	10,097	0.29%
2021/01/14	16.1	18.15	7	18.19	18.15	9.1	10,015	0.09%
2021/01/13	38.2	18.16	288.7	18.15	18.15	-250.5	10,011	-2.50%	大賣/鉅額交易
2021/01/12	31	18.06	32.7	18.14	18.05	-1.7	10,006	-0.02%
2021/01/11	2.4	18.21	15.9	18.29	18.30	-13.5	9,971	-0.14%
2021/01/08	11.5	18.29	26	18.21	18.30	-14.5	9,947	-0.15%
2021/01/07	3.1	18.07	4.8	18.06	18.10	-1.7	9,772	-0.02%
2021/01/06	19	18.03	13.1	18.06	18.00	5.9	9,778	0.06%
2021/01/05	21.4	18.05	324.4	18.10	18.20	-303	9,749	-3.11%	大賣/鉅額交易
2021/01/04	14.1	18.16	1.1	18.06	18.15	13	9,757	0.13%
2020/12/31	178.8	18.30	37.4	18.26	18.25	141.5	9,683	1.46%	大買/鉅額交易
2020/12/30	306.5	18.10	35.2	18.24	18.35	271.3	9,616	2.82%	大買/鉅額交易
2020/12/29	10.3	17.90	15	17.90	17.95	-4.8	9,377	-0.05%
2020/12/28	9.2	17.86	321	17.90	17.95	-311.8	9,414	-3.31%	大賣/鉅額交易
2020/12/25	3.3	17.85	12	17.85	17.90	-8.7	9,421	-0.09%
2020/12/24	5.1	17.78	30.2	17.80	17.75	-25.1	9,443	-0.27%
2020/12/23	2	17.70	5.3	17.72	17.70	-3.3	9,477	-0.04%
2020/12/22	8.1	17.83	1	17.80	17.75	7.1	9,566	0.07%
2020/12/21	10.3	17.84	4	17.91	17.95	6.3	9,821	0.06%
2020/12/18	16	17.70	6.6	17.66	17.65	9.5	9,876	0.10%
2020/12/17	15.1	17.77	3.2	17.75	17.80	11.9	9,776	0.12%
2020/12/16	1.5	17.82	16	17.75	17.85	-14.5	9,787	-0.15%
2020/12/15	91	17.60	23	17.63	17.65	68	9,774	0.70%
2020/12/14	24.7	17.76	12.4	17.84	17.75	12.3	9,665	0.13%
2020/12/11	60	17.71	42	17.76	17.75	18	9,673	0.19%
2020/12/10	36.3	17.71	19.3	17.71	17.70	17	9,566	0.18%
2020/12/09	103.4	17.69	98	17.65	17.70	5.4	9,546	0.06%	大買/
2020/12/08	281.1	17.86	10.1	17.95	17.80	270.9	9,439	2.87%	大買/鉅額交易
2020/12/07	58.4	18.08	120.6	18.14	18.10	-62.2	9,191	-0.68%	大賣/
2020/12/04	2.4	18.12	25	18.09	18.20	-22.6	9,112	-0.25%
2020/12/03	30	18.02	15.3	18.03	18.05	14.7	9,059	0.16%
2020/12/02	4.4	18.05	7	18.05	18.10	-2.6	9,028	-0.03%
2020/12/01	69.1	18.07	3.7	18.06	18.15	65.4	9,127	0.72%
2020/11/30	180.7	18.03	8	18.06	18.15	172.7	9,133	1.89%	大買/鉅額交易
2020/11/27	10	18.18	15	18.26	18.25	-5	8,684	-0.06%
2020/11/26	30.1	18.29	16.9	18.26	18.35	13.2	8,699	0.15%
2020/11/25	2.9	18.32	13	18.30	18.25	-10.1	8,971	-0.11%
2020/11/24	127.2	18.20	26	18.29	18.25	101.2	8,954	1.13%	大買/鉅額交易
2020/11/23	0.6	18.40	2.1	18.44	18.40	-1.5	8,948	-0.02%
2020/11/20	10.4	18.32	8	18.36	18.40	2.4	8,892	0.03%
2020/11/19	2.1	18.45	1	18.50	18.55	1.1	8,887	0.01%
2020/11/18	2.5	18.53	26	18.53	18.60	-23.5	8,887	-0.26%
2020/11/17	3.3	18.44	1.3	18.42	18.50	2	8,824	0.02%
2020/11/16	7.8	18.45	52	18.44	18.50	-44.2	9,026	-0.49%
2020/11/13	7.5	18.23	45.2	18.21	18.30	-37.7	9,039	-0.42%
2020/11/12	178	18.25	17.2	18.27	18.30	160.9	9,077	1.77%	大買/鉅額交易
2020/11/11	10.6	18.42	93.1	18.42	18.60	-82.5	9,078	-0.91%
2020/11/10	14.6	18.08	86.3	18.09	18.15	-71.7	8,999	-0.80%
2020/11/09	12	17.89	35	17.89	17.95	-23	9,418	-0.24%
2020/11/06	2.4	17.66	4	17.66	17.70	-1.6	9,719	-0.02%
2020/11/05	2.5	17.65	29	17.64	17.65	-26.5	10,049	-0.26%
2020/11/04	101	17.50	110.2	17.50	17.50	-9.2	10,219	-0.09%	大買/大賣/
2020/11/03	425.6	17.50	1	17.45	17.55	424.6	10,329	4.11%	大買/鉅額交易
2020/11/02	4	17.24	3.7	17.26	17.45	0.4	10,413	0.00%
2020/10/30	45.1	17.24	0	0.00	17.20	45.1	10,425	0.43%
2020/10/29	129.1	17.31	2	17.45	17.25	127.1	10,416	1.22%	大買/鉅額交易
2020/10/28	21.4	17.42	1.3	17.55	17.45	20.1	10,413	0.19%
2020/10/27	11.8	17.44	5	17.60	17.45	6.8	10,478	0.06%
2020/10/26	2.8	17.58	1.1	17.51	17.50	1.6	10,548	0.02%
2020/10/23	4.1	17.40	0	0.00	17.40	4.1	10,651	0.04%
2020/10/22	6.1	17.36	10	17.38	17.45	-3.9	10,777	-0.04%
2020/10/21	8.1	17.33	35	17.33	17.30	-26.9	10,929	-0.25%
2020/10/20	20	17.32	13	17.31	17.40	7	10,978	0.06%
2020/10/19	21	17.45	11	17.47	17.40	10	10,950	0.09%
2020/10/16	24.1	17.46	9.3	17.44	17.40	14.7	10,964	0.13%
2020/10/15	15.5	17.53	0.1	17.60	17.50	15.4	10,986	0.14%
2020/10/14	21.1	17.59	4.2	17.60	17.55	16.9	11,015	0.15%
2020/10/13	25	17.59	1	17.55	17.55	24	10,979	0.22%
2020/10/12	10.8	17.73	67	17.75	17.80	-56.2	10,960	-0.51%
2020/10/08	187.3	17.80	1	17.85	17.80	186.3	11,029	1.69%	大買/鉅額交易
2020/10/07	19	17.83	0	0.00	17.80	19	11,093	0.17%
2020/10/06	185.1	17.90	813.6	17.80	17.90	-628.5	11,200	-5.61%	大買/大賣/鉅額交易
2020/10/05	8.3	17.72	12	17.76	17.75	-3.7	11,246	-0.03%
2020/09/30	20	17.70	31.1	17.75	17.65	-11.1	11,276	-0.10%
2020/09/29	5.1	17.75	34	17.76	17.70	-28.9	11,284	-0.26%
2020/09/28	9	17.77	32.4	17.71	17.75	-23.4	11,378	-0.21%
2020/09/25	21	17.47	31	17.52	17.50	-10	11,471	-0.09%
2020/09/24	243	17.32	228.1	17.25	17.25	14.9	11,389	0.13%	大買/大賣/
2020/09/23	34.4	17.69	30	17.70	17.70	4.4	11,189	0.04%
2020/09/22	85.9	17.86	85.7	17.84	17.80	0.2	11,077	0.00%
2020/09/21	21.7	17.98	11	17.95	17.95	10.7	11,089	0.10%
2020/09/18	1	18.10	61.8	18.08	18.15	-60.8	11,113	-0.55%
2020/09/17	4.7	18.12	2	18.00	18.00	2.7	11,057	0.02%
2020/09/16	3.9	18.11	22.9	18.09	18.15	-19	11,101	-0.17%
2020/09/15	20.6	18.10	0.2	18.25	18.15	20.5	11,089	0.18%
2020/09/14	9	18.01	46.4	17.97	18.10	-37.4	11,297	-0.33%
2020/09/11	12.7	17.98	3.5	17.98	18.10	9.1	11,344	0.08%
2020/09/10	9	17.92	23	18.00	18.05	-14	11,362	-0.12%
2020/09/09	26.1	17.92	1	18.00	18.00	25.1	11,490	0.22%
2020/09/08	2	17.98	16	18.00	18.10	-14	11,601	-0.12%
2020/09/07	28	17.96	35	17.97	18.00	-7	11,831	-0.06%
2020/09/04	171	17.87	12	17.95	17.80	159	11,982	1.33%	大買/鉅額交易
2020/09/03	19	18.00	11.6	18.01	18.00	7.4	11,939	0.06%
2020/09/02	47	18.01	3	18.03	18.00	44	11,980	0.37%
2020/09/01	31.6	18.08	2.9	18.12	18.05	28.7	11,996	0.24%
2020/08/31	58	18.27	19	18.28	18.05	39	11,938	0.33%
2020/08/28	20	18.40	3	18.40	18.45	17	11,760	0.14%
2020/08/27	52.9	18.39	0	0.00	18.40	52.9	11,945	0.44%
2020/08/26	44.1	18.46	1	18.40	18.50	43.1	11,945	0.36%
2020/08/25	39	18.47	0.3	18.55	18.45	38.7	12,090	0.32%
2020/08/24	29.1	18.42	26	18.48	18.40	3.1	12,362	0.03%
2020/08/21	247.4	18.57	30	18.57	18.60	217.4	12,414	1.75%	大買/鉅額交易
2020/08/20	106.9	18.55	14.6	18.59	18.45	92.3	12,423	0.74%	大買/
2020/08/19	14.4	18.84	0	0.00	18.80	14.4	12,273	0.12%
2020/08/18	14	18.80	17	18.79	18.90	-3	12,200	-0.02%
2020/08/17	35.2	18.82	4	18.80	18.80	31.2	12,283	0.25%
2020/08/14	64	18.84	0.2	19.00	18.80	63.8	12,268	0.52%
2020/08/13	257	18.85	17	18.83	18.95	240	12,163	1.97%	大買/鉅額交易
2020/08/12	90.1	20.11	145	20.12	20.15	-54.9	11,672	-0.47%	大賣/
2020/08/11	99	20.23	55	20.19	20.15	44	11,323	0.39%
2020/08/10	143	20.32	222	20.30	20.30	-79	11,058	-0.71%	大買/大賣/
2020/08/07	125	20.41	8	20.40	20.40	117	10,928	1.07%	大買/鉅額交易
2020/08/06	46.1	20.37	12	20.30	20.40	34.1	10,860	0.31%
2020/08/05	24	20.05	14	20.10	20.15	10	10,867	0.09%
2020/08/04	19	20.03	23.2	20.05	20.00	-4.2	10,947	-0.04%
2020/08/03	19.1	20.03	8.1	20.05	20.00	11	10,886	0.10%
2020/07/31	17	20.12	0	0.00	20.10	17	10,802	0.16%
2020/07/30	67	20.09	4	20.15	20.15	63	10,800	0.58%
2020/07/29	12	20.06	1.4	20.09	20.00	10.6	10,778	0.10%
2020/07/28	15.1	19.82	11	19.94	19.95	4.1	10,876	0.04%
2020/07/27	20	19.95	14.3	20.00	19.85	5.7	11,090	0.05%
2020/07/24	62	20.04	111	20.05	20.00	-49	11,168	-0.44%	大賣/
2020/07/23	39.3	20.09	2.5	20.13	20.15	36.8	11,310	0.33%
2020/07/22	80.1	20.19	101.2	20.15	20.20	-21.1	11,440	-0.18%	大賣/
2020/07/21	3.1	20.12	4.1	20.15	20.20	-0.9	11,520	-0.01%
2020/07/20	23	20.07	2.2	20.10	20.05	20.8	11,536	0.18%
2020/07/17	2.3	20.10	4	20.10	20.10	-1.7	11,630	-0.01%
2020/07/16	270	20.14	19	20.10	20.05	251	11,941	2.10%	大買/鉅額交易
2020/07/15	11.5	20.06	55	20.19	20.20	-43.5	11,980	-0.36%
2020/07/14	51	20.05	32	20.05	20.05	19	12,057	0.16%
2020/07/13	4.1	20.06	67	20.05	20.05	-62.9	12,172	-0.52%
2020/07/10	6.1	20.08	246.4	20.06	20.15	-240.3	12,355	-1.95%	大賣/鉅額交易
2020/07/09	7.1	20.27	1.2	20.21	20.20	5.9	12,516	0.05%
2020/07/08	2.5	20.31	22.1	20.34	20.35	-19.6	12,750	-0.15%
2020/07/07	0	0.00	1	20.25	20.35	-1	12,910	-0.01%
2020/07/06	0	0.00	64.1	20.36	20.50	-64.1	12,931	-0.50%
2020/07/03	5.3	20.19	0.1	20.15	20.15	5.2	12,943	0.04%
2020/07/02	7	20.11	48.2	20.11	20.10	-41.2	13,072	-0.32%
2020/07/01	0	0.00	0.1	20.10	20.05	-0.1	13,325	0.00%
2020/06/30	10	20.00	13.9	20.00	20.00	-3.9	13,492	-0.03%
2020/06/29	22	19.80	2	19.85	19.90	20	13,603	0.15%
2020/06/24	137	19.99	28	19.96	19.90	109	13,766	0.79%	大買/鉅額交易
2020/06/23	145	19.95	25	19.92	19.90	120	14,052	0.85%	大買/鉅額交易
2020/06/22	129	19.82	4	19.80	19.90	125	14,208	0.88%	大買/鉅額交易
2020/06/19	18.7	19.84	54	19.81	19.80	-35.3	14,771	-0.24%
2020/06/18	20.1	19.91	40	20.04	19.90	-19.9	14,923	-0.13%
2020/06/17	26	20.03	29.6	20.00	20.10	-3.6	15,146	-0.02%
2020/06/16	307.4	20.05	25	20.05	19.95	282.4	15,907	1.78%	大買/鉅額交易
2020/06/15	11.4	19.71	1	19.80	19.70	10.4	16,606	0.06%
2020/06/12	58	19.77	16.4	19.64	19.80	41.6	17,069	0.24%
2020/06/11	7.5	20.15	1	20.30	20.05	6.5	17,638	0.04%
2020/06/10	6	20.32	27	20.35	20.40	-21	17,954	-0.12%
2020/06/09	3	20.23	7	20.31	20.35	-4	18,635	-0.02%
2020/06/08	6	20.28	17	20.30	20.35	-11	19,268	-0.06%
2020/06/05	14	20.18	6	20.25	20.20	8	19,397	0.04%
2020/06/04	6	20.28	19.2	20.21	20.25	-13.2	19,814	-0.07%
2020/06/03	6	20.24	52.1	20.23	20.30	-46.1	20,194	-0.23%
2020/06/02	14	19.74	4.2	19.81	19.90	9.8	20,134	0.05%
2020/06/01	6	19.67	3,013.4	19.69	19.65	-3,007.4	20,134	-14.94%	大賣/鉅額交易
2020/05/29	26	19.40	12.7	19.41	19.45	13.3	20,023	0.07%
2020/05/28	27	19.45	128	19.45	19.50	-101	19,771	-0.51%	大賣/鉅額交易
2020/05/27	5	19.45	3	19.50	19.50	2	20,080	0.01%
2020/05/26	69	19.45	18	19.39	19.40	51	20,220	0.25%
2020/05/25	14	19.05	50	19.19	19.20	-36	20,268	-0.18%
2020/05/22	10.5	19.19	1	19.20	19.10	9.5	20,435	0.05%
2020/05/21	12	19.38	0	0.00	19.40	12	20,539	0.06%
2020/05/20	14	19.37	19	19.32	19.40	-5	20,653	-0.02%
2020/05/19	1	19.30	21.4	19.35	19.30	-20.4	20,766	-0.10%
2020/05/18	1	19.05	11	19.03	19.00	-10	20,864	-0.05%
2020/05/15	9.9	19.06	20	19.04	19.00	-10.1	20,810	-0.05%
2020/05/14	105.2	19.09	0	0.00	19.05	105.2	20,703	0.51%	大買/鉅額交易
2020/05/13	17	19.20	0	0.00	19.20	17	20,668	0.08%
2020/05/12	23	19.19	6	19.20	19.15	17	20,684	0.08%
2020/05/11	13	19.48	33	19.45	19.35	-20	20,613	-0.10%
2020/05/08	15.5	19.08	501	19.10	19.05	-485.5	20,489	-2.37%	大賣/鉅額交易
2020/05/07	76	19.04	10	19.00	18.95	66	20,559	0.32%
2020/05/06	42	19.00	0	0.00	18.95	42	20,609	0.20%
2020/05/05	13	19.07	0	19.25	19.05	13	20,639	0.06%
2020/05/04	51	18.97	21	18.98	19.00	30	20,717	0.14%
2020/04/30	53.1	19.48	39	19.46	19.45	14.1	20,655	0.07%
2020/04/29	28.2	19.18	34	19.16	19.20	-5.8	20,648	-0.03%
2020/04/28	36.1	18.80	236.2	18.90	18.90	-200.1	20,607	-0.97%	大賣/鉅額交易
2020/04/27	25	18.34	19	18.27	18.35	6	21,054	0.03%
2020/04/24	22.2	18.09	0	0.00	18.05	22.2	21,010	0.11%
2020/04/23	6	18.03	23	18.30	18.05	-17	20,911	-0.08%
2020/04/22	6	18.03	28	18.01	18.05	-22	20,838	-0.11%
2020/04/21	185	18.16	25	18.39	18.05	160	20,752	0.77%	大買/鉅額交易
2020/04/20	16	18.53	3	18.57	18.55	13	20,477	0.06%
2020/04/17	31	18.80	35	18.99	18.65	-4	20,474	-0.02%
2020/04/16	18	18.63	19	18.67	18.60	-1	20,299	0.00%
2020/04/15	38.5	18.87	47	18.76	18.90	-8.5	20,134	-0.04%
2020/04/14	22	18.50	77.7	18.40	18.50	-55.7	19,874	-0.28%
2020/04/13	75.2	18.18	134	18.15	18.15	-58.8	19,681	-0.30%	大賣/
2020/04/10	14	18.50	43	18.55	18.70	-29	19,420	-0.15%
2020/04/09	5	18.32	17	18.37	18.35	-12	19,230	-0.06%
2020/04/08	7.1	18.14	9.3	18.24	18.30	-2.2	19,084	-0.01%
2020/04/07	4	18.10	56	18.08	18.10	-52	18,940	-0.27%
2020/04/06	9	17.66	56.2	17.86	17.95	-47.1	18,833	-0.25%
2020/04/01	40.1	17.83	28	17.88	17.80	12.1	18,499	0.07%
2020/03/31	41.5	18.03	66	18.09	18.05	-24.5	18,287	-0.13%
2020/03/30	7	17.82	75	17.98	18.05	-68	18,042	-0.38%
2020/03/27	115	18.20	31.9	18.26	18.10	83.1	17,787	0.47%	大買/
2020/03/26	13	17.96	202	17.73	18.00	-189	17,500	-1.08%	大賣/鉅額交易
2020/03/25	80.5	17.92	84.3	17.90	17.95	-3.8	17,513	-0.02%
2020/03/24	1,083	17.72	28	17.66	17.50	1,055	16,969	6.22%	大買/鉅額交易
2020/03/23	31	17.00	76	17.08	17.00	-45	16,761	-0.27%
2020/03/20	285.3	17.14	141	17.15	17.65	144.3	16,517	0.87%	大買/大賣/鉅額交易
2020/03/19	193.5	16.47	176	16.44	16.15	17.5	15,734	0.11%	大買/大賣/
2020/03/18	113.1	17.50	55.8	17.51	17.50	57.3	14,982	0.38%	大買/
2020/03/17	150.5	17.95	113.9	17.92	17.85	36.6	14,459	0.25%	大買/大賣/
2020/03/16	104.5	18.93	37	19.00	18.75	67.5	13,625	0.50%	大買/
2020/03/13	215.8	19.22	303.2	18.89	19.55	-87.4	13,086	-0.67%	大買/大賣/
2020/03/12	245	20.06	148	20.06	20.00	97	12,287	0.79%	大買/大賣/
2020/03/11	97	20.84	22	20.87	20.75	75	11,610	0.65%
2020/03/10	90.9	20.70	55.6	20.61	20.90	35.3	11,333	0.31%
2020/03/09	83.8	21.13	132	21.07	21.05	-48.2	10,878	-0.44%	大賣/
2020/03/06	58	21.45	34	21.59	21.40	24	10,379	0.23%
2020/03/05	4	21.61	11.1	21.65	21.65	-7.1	10,227	-0.07%
2020/03/04	14	21.41	11	21.45	21.50	3	10,210	0.03%
2020/03/03	15	21.45	8	21.47	21.45	7	10,137	0.07%
2020/03/02	85	21.27	33	21.30	21.25	52	10,019	0.52%
2020/02/27	43.2	21.55	1	21.55	21.55	42.2	10,055	0.42%
2020/02/26	60	21.56	4	21.60	21.55	56	9,910	0.57%
2020/02/25	41.3	21.59	272.2	21.55	21.65	-230.9	9,729	-2.37%	大賣/鉅額交易
2020/02/24	129	21.72	5	21.70	21.70	124	9,605	1.29%	大買/鉅額交易
2020/02/21	25.5	21.93	10	21.95	21.90	15.5	9,320	0.17%
2020/02/20	57	22.13	51	22.28	22.10	6	9,135	0.07%
2020/02/19	54	22.00	3.3	22.00	22.15	50.7	8,980	0.57%
2020/02/18	12	21.84	2	21.85	21.90	10	8,824	0.11%
2020/02/17	3.5	21.85	0	0.00	21.85	3.5	8,926	0.04%
2020/02/14	4	21.80	6.7	21.85	21.85	-2.7	8,987	-0.03%
2020/02/13	7	21.88	1	21.90	21.85	6	8,991	0.07%
2020/02/12	1	21.85	36.9	21.81	21.80	-35.9	9,133	-0.39%
2020/02/11	49	21.78	22.5	21.80	21.75	26.5	9,100	0.29%
2020/02/10	29.3	21.70	5	21.70	21.75	24.3	9,110	0.27%
2020/02/07	14.5	21.82	3.3	21.87	21.80	11.2	9,049	0.12%
2020/02/06	25	21.91	0	0.00	21.90	25	9,067	0.28%
2020/02/05	6	21.68	52.9	21.61	21.75	-46.9	9,015	-0.52%
2020/02/04	39.3	21.61	278.7	21.67	21.60	-239.5	8,980	-2.67%	大賣/鉅額交易
2020/02/03	113.7	21.32	16	21.27	21.40	97.7	9,020	1.08%	大買/
2020/01/31	43	21.72	11.5	21.69	21.65	31.5	8,818	0.36%
2020/01/30	139	21.69	39	21.65	21.50	100	8,640	1.16%	大買/
2020/01/20	23.2	22.47	49.7	22.45	22.45	-26.5	7,973	-0.33%
2020/01/17	8.4	22.25	26	22.26	22.30	-17.6	7,876	-0.22%
2020/01/16	1	22.15	0	0.00	22.20	1	7,915	0.01%
2020/01/15	6.3	22.21	45	22.26	22.25	-38.7	7,924	-0.49%
2020/01/14	12	22.23	6.1	22.28	22.30	5.9	7,920	0.08%
2020/01/13	23	22.15	421	22.18	22.20	-398	7,889	-5.04%	大賣/鉅額交易
2020/01/10	1,072	22.00	55	21.90	22.00	1,017	7,800	13.04%	大買/鉅額交易
2020/01/09	0	0.00	37	21.96	21.90	-37	7,784	-0.48%
2020/01/08	6.4	21.84	31	21.82	21.80	-24.6	7,815	-0.31%
2020/01/07	3	21.85	4.4	22.00	22.00	-1.4	7,773	-0.02%
2020/01/06	46	21.93	5.7	21.93	21.90	40.3	7,792	0.52%
2020/01/03	30	22.04	7	22.01	22.05	23	7,834	0.29%
2020/01/02	56.6	21.95	2	21.98	22.00	54.6	7,861	0.69%
2019/12/31	4	22.00	10	22.00	22.00	-6	7,849	-0.08%
2019/12/30	5	22.08	4.6	22.11	22.10	0.4	7,829	0.01%
2019/12/27	0	0.00	10.3	22.10	22.10	-10.3	7,820	-0.13%
2019/12/26	0	0.00	2.2	22.00	22.00	-2.2	7,860	-0.03%
2019/12/25	2	21.95	0	0.00	21.95	2	8,036	0.02%
2019/12/24	6.1	21.99	1	22.00	21.95	5.1	8,136	0.06%
2019/12/23	16.9	21.98	19	21.95	22.05	-2.1	8,179	-0.03%
2019/12/20	8	21.93	58	22.15	21.85	-50	8,199	-0.61%
2019/12/19	38	22.14	133	22.20	22.20	-95	7,982	-1.19%	大賣/
2019/12/18	44	22.03	54	21.95	22.20	-10	7,992	-0.13%
2019/12/17	4	21.84	23.6	21.89	21.95	-19.6	8,077	-0.24%
2019/12/16	229.2	21.89	221	21.82	21.80	8.2	8,078	0.10%	大買/大賣/
2019/12/13	23.2	21.81	85	21.85	21.85	-61.8	8,162	-0.76%
2019/12/12	16	21.81	0	21.80	21.75	16	8,200	0.20%
2019/12/11	25	21.68	7.6	21.72	21.75	17.4	8,213	0.21%
2019/12/10	12.2	21.68	11	21.70	21.65	1.2	8,385	0.01%
2019/12/09	32	21.71	2	21.70	21.75	30	8,565	0.35%
2019/12/06	16	21.63	2	21.65	21.60	14	8,696	0.16%
2019/12/05	5	21.73	0	0.00	21.70	5	8,719	0.06%
2019/12/04	64	21.66	2	21.75	21.75	62	8,783	0.71%
2019/12/03	57.2	21.65	18	21.65	21.75	39.2	8,850	0.44%
2019/12/02	25.2	21.67	4	21.70	21.70	21.2	8,940	0.24%
2019/11/29	4.5	21.74	0	0.00	21.70	4.5	8,940	0.05%
2019/11/28	16.9	21.90	7.2	21.89	21.90	9.7	8,922	0.11%
2019/11/27	13.4	21.86	23	21.92	21.95	-9.6	9,056	-0.11%
2019/11/26	35	21.85	35	22.00	21.75	0	9,130	0.00%
2019/11/25	1	21.80	12	21.90	21.90	-11	8,720	-0.13%
2019/11/22	1	21.70	5.3	21.71	21.75	-4.3	8,910	-0.05%
2019/11/21	26	21.72	0	0.00	21.70	26	9,034	0.29%
2019/11/20	27	21.86	1.2	21.95	21.90	25.8	8,972	0.29%
2019/11/19	7	21.74	16	21.85	21.90	-9	9,012	-0.10%
2019/11/18	7.1	21.80	0	0.00	21.90	7.1	9,096	0.08%
2019/11/15	13	21.81	31.1	21.85	21.80	-18.1	9,174	-0.20%
2019/11/14	69	21.61	3	21.62	21.60	66	9,331	0.71%
2019/11/13	16	21.85	3	21.95	21.80	13	9,501	0.14%
2019/11/12	12	21.98	11	22.10	22.00	1	10,102	0.01%
2019/11/11	18.1	21.90	22	21.93	22.00	-3.9	10,672	-0.04%
2019/11/08	14.2	22.25	15	22.25	22.30	-0.8	10,799	-0.01%
2019/11/07	42	22.31	2	22.30	22.35	40	11,049	0.36%
2019/11/06	0.1	22.35	23	22.33	22.40	-23	11,094	-0.21%
2019/11/05	30	22.23	44	22.21	22.30	-14	11,250	-0.12%
2019/11/04	20	22.18	48	22.09	22.20	-28	11,384	-0.25%
2019/11/01	4	21.93	13	22.00	22.05	-9	11,523	-0.08%
2019/10/31	14.1	21.99	43.4	21.90	21.90	-29.3	11,689	-0.25%
2019/10/30	14	21.69	138.1	21.68	21.80	-124	11,664	-1.06%	大賣/鉅額交易
2019/10/29	34.6	21.57	80	21.55	21.60	-45.4	11,879	-0.38%
2019/10/28	81	21.51	28.2	21.50	21.55	52.8	12,030	0.44%
2019/10/25	30	21.42	14.2	21.42	21.50	15.8	12,094	0.13%
2019/10/24	0	0.00	58	21.34	21.45	-58	12,163	-0.48%
2019/10/23	68.9	21.25	14.3	21.30	21.30	54.5	12,290	0.44%
2019/10/22	0.2	21.35	7	21.35	21.35	-6.8	12,355	-0.06%
2019/10/21	330	21.20	3	21.25	21.30	327	12,387	2.64%	大買/鉅額交易
2019/10/18	3	21.22	5.1	21.24	21.20	-2.1	12,427	-0.02%
2019/10/17	2	21.25	3	21.15	21.30	-1	12,495	-0.01%
2019/10/16	1	21.15	2	21.20	21.25	-1	12,497	-0.01%
2019/10/15	0.8	21.25	2	21.15	21.20	-1.2	12,529	-0.01%
2019/10/14	11	21.10	37	21.15	21.20	-26	12,570	-0.21%
2019/10/09	41	21.00	5	21.02	21.10	36	12,596	0.29%
2019/10/08	9	21.08	54.9	21.09	21.20	-45.9	12,633	-0.36%
2019/10/07	5	21.04	1.5	21.08	21.10	3.5	12,751	0.03%
2019/10/04	6.1	21.05	22	21.07	21.10	-16	12,932	-0.12%
2019/10/03	26	21.10	40	21.08	21.05	-14	12,971	-0.11%
2019/10/02	1	21.25	110.2	21.35	21.20	-109.2	12,951	-0.84%	大賣/鉅額交易
2019/10/01	2	21.30	3.2	21.33	21.30	-1.2	12,897	-0.01%
2019/09/27	26.4	21.00	0	21.05	20.95	26.4	12,776	0.21%
2019/09/26	10.1	21.08	12.1	21.11	21.15	-2	12,765	-0.02%
2019/09/25	1	21.10	3.8	21.13	21.15	-2.8	12,843	-0.02%
2019/09/24	2.2	21.20	49.7	21.15	21.20	-47.5	12,877	-0.37%
2019/09/23	6	21.22	3	21.25	21.25	3	12,895	0.02%
2019/09/20	0.8	21.30	18.6	21.20	21.25	-17.8	12,970	-0.14%
2019/09/19	2	21.15	35.2	21.17	21.20	-33.2	12,766	-0.26%
2019/09/18	2.4	21.25	47.9	21.20	21.20	-45.5	12,728	-0.36%
2019/09/17	2,601.6	20.99	30	21.02	21.10	2,571.6	12,648	20.33%	大買/鉅額交易
2019/09/16	3.5	20.95	5.6	20.94	20.95	-2.2	12,747	-0.02%
2019/09/12	0.8	21.00	452.5	21.00	20.95	-451.7	12,772	-3.54%	大賣/鉅額交易
2019/09/11	6	20.93	50	20.87	20.95	-44	12,872	-0.34%
2019/09/10	33	20.78	115.9	20.82	20.85	-82.9	12,801	-0.65%	大賣/
2019/09/09	28	20.44	11	20.45	20.50	17	12,754	0.13%
2019/09/06	7.1	20.27	20	20.20	20.30	-12.9	12,782	-0.10%
2019/09/05	3	20.17	33	20.13	20.15	-30	12,841	-0.23%
2019/09/04	1.9	19.95	8	19.90	20.00	-6.1	13,162	-0.05%
2019/09/03	36.5	19.99	3.1	19.95	19.90	33.4	13,435	0.25%
2019/09/02	2	19.93	0	0.00	20.00	2	13,540	0.01%
2019/08/30	5	19.81	9	19.82	19.95	-4	13,619	-0.03%
2019/08/29	3	19.62	1	19.70	19.70	2	13,587	0.01%
2019/08/28	15	19.66	13	19.75	19.65	2	13,623	0.01%
2019/08/27	32	19.68	3	19.75	19.75	29	13,695	0.21%
2019/08/26	23.1	19.66	2.1	19.70	19.65	21	13,660	0.15%
2019/08/23	19	19.90	0.7	19.95	19.90	18.3	13,694	0.13%
2019/08/22	3	19.85	1.2	19.91	19.90	1.8	13,762	0.01%
2019/08/21	16	19.84	1	19.85	19.85	15	14,122	0.11%
2019/08/20	30	19.92	0	0.00	19.95	30	14,070	0.21%
2019/08/19	122	19.97	12	20.00	19.95	110	14,005	0.79%	大買/鉅額交易
2019/08/16	21	19.65	7	19.70	19.85	14	13,875	0.10%
2019/08/15	487.2	19.65	27	19.65	19.65	460.2	13,621	3.38%	大買/鉅額交易
2019/08/14	196.1	21.41	62.3	21.45	21.50	133.8	13,136	1.02%	大買/鉅額交易
2019/08/13	345.1	21.30	16	21.28	21.20	329.1	12,625	2.61%	大買/鉅額交易
2019/08/12	58	21.42	12	21.40	21.40	46	12,379	0.37%
2019/08/08	47	21.29	56	21.27	21.35	-9	12,229	-0.07%
2019/08/07	8	21.23	56	21.29	21.25	-48	12,227	-0.39%
2019/08/06	79	21.05	79	21.07	21.20	0	12,198	0.00%
2019/08/05	9	21.29	6	21.30	21.30	3	12,044	0.02%
2019/08/02	43	21.29	7	21.32	21.35	36	11,943	0.30%
2019/08/01	42	21.72	1	21.75	21.60	41	11,832	0.35%
2019/07/31	91	21.83	23	21.91	21.95	68	11,746	0.58%
2019/07/30	13	21.85	50	21.88	21.85	-37	11,457	-0.32%
2019/07/29	12	21.72	8	21.75	21.70	4	11,429	0.03%
2019/07/26	6	21.74	647.5	21.70	21.70	-641.5	11,397	-5.63%	大賣/鉅額交易
2019/07/25	24	21.59	31	21.70	21.70	-7	11,489	-0.06%
2019/07/24	19	21.45	27.1	21.40	21.45	-8.1	11,645	-0.07%
2019/07/23	0	0.00	13.4	21.45	21.40	-13.4	11,654	-0.12%
2019/07/22	18	21.33	34	21.40	21.40	-16	11,606	-0.14%
2019/07/19	1	21.30	35	21.38	21.35	-34	11,637	-0.29%
2019/07/18	5.7	21.26	14	21.30	21.30	-8.3	11,666	-0.07%
2019/07/17	24	21.18	98	21.19	21.30	-74	11,652	-0.64%
2019/07/16	24	21.14	485	21.12	21.20	-461	11,570	-3.98%	大賣/鉅額交易
2019/07/15	2.1	21.16	4	21.18	21.20	-1.9	11,519	-0.02%
2019/07/12	10	21.20	24	21.25	21.20	-14	11,468	-0.12%
2019/07/11	2	21.13	70	21.15	21.20	-68	11,363	-0.60%
2019/07/10	1	20.85	37.5	20.96	21.00	-36.5	11,190	-0.33%
2019/07/09	8	20.80	12	20.80	20.85	-4	11,054	-0.04%
2019/07/08	30	20.86	21	20.80	20.90	9	11,069	0.08%
2019/07/05	28	20.87	2	20.90	20.90	26	11,100	0.23%
2019/07/04	1	20.85	6	20.89	20.90	-5	11,132	-0.04%
2019/07/03	2	20.70	35.5	20.71	20.80	-33.5	11,133	-0.30%
2019/07/02	2	20.73	7.8	20.71	20.80	-5.8	11,116	-0.05%
2019/07/01	29	20.79	570.8	20.90	20.75	-541.8	11,019	-4.92%	大賣/鉅額交易
2019/06/28	23.1	20.90	33	20.85	20.85	-9.9	10,919	-0.09%
2019/06/27	2	20.90	36	20.97	21.00	-34	10,963	-0.31%
2019/06/26	16	20.82	1.7	20.85	20.80	14.3	10,968	0.13%
2019/06/25	37	20.90	20	20.90	20.95	17	10,949	0.16%
2019/06/24	0	0.00	19	20.86	20.95	-19	10,948	-0.17%
2019/06/21	106.2	20.78	1	20.80	20.75	105.2	10,882	0.97%	大買/鉅額交易
2019/06/20	25	20.90	6.2	20.98	20.90	18.8	10,707	0.18%
2019/06/19	6.2	20.95	34.7	20.90	21.00	-28.5	10,603	-0.27%
2019/06/18	15	20.60	35	20.60	20.65	-20	10,345	-0.19%
2019/06/17	92.2	20.64	19.9	20.63	20.65	72.2	10,326	0.70%
2019/06/14	25	20.55	23	20.50	20.50	2	10,293	0.02%
2019/06/13	29.1	20.33	138	20.39	20.45	-108.9	10,214	-1.07%	大賣/鉅額交易
2019/06/12	62.4	20.36	647.6	20.29	20.45	-585.2	10,194	-5.74%	大賣/鉅額交易
2019/06/11	74	21.13	15.6	20.94	20.80	58.4	9,793	0.60%
2019/06/10	6	21.40	23	21.43	21.40	-17	9,409	-0.18%
2019/06/06	6	21.18	10	21.17	21.30	-4	9,389	-0.04%
2019/06/05	23	20.97	744	21.00	21.10	-721	9,333	-7.72%	大賣/鉅額交易
2019/06/04	54	20.97	48.3	21.00	21.00	5.7	9,266	0.06%
2019/06/03	12	20.92	115	20.93	21.00	-103	9,202	-1.12%	大賣/鉅額交易
2019/05/31	14	20.89	24.1	20.91	20.95	-10.1	9,113	-0.11%
2019/05/30	5	20.69	46	20.69	20.75	-41	8,921	-0.46%
2019/05/29	17	20.41	54	20.50	20.50	-37	8,907	-0.42%
2019/05/28	13	20.38	5	20.42	20.55	8	8,985	0.09%
2019/05/27	2	20.38	10.4	20.40	20.40	-8.4	8,657	-0.10%
2019/05/24	5	20.30	15	20.31	20.30	-10	8,653	-0.12%
2019/05/23	47	20.19	2	20.25	20.25	45	8,681	0.52%
2019/05/22	3	20.28	1,401.7	20.25	20.30	-1,398.7	8,674	-16.12%	大賣/鉅額交易
2019/05/21	17	20.34	166.7	20.36	20.40	-149.7	8,763	-1.71%	大賣/鉅額交易
2019/05/20	4.1	20.05	5	20.10	20.05	-0.9	8,592	-0.01%
2019/05/17	10	20.00	0	0.00	19.90	10	8,520	0.12%
2019/05/16	19.7	19.92	0.1	19.95	19.90	19.7	8,501	0.23%
2019/05/15	1.2	20.01	1,401	20.04	20.00	-1,399.9	8,434	-16.60%	大賣/鉅額交易
2019/05/14	16	19.94	2	19.90	19.95	14	8,454	0.17%
2019/05/13	22	20.08	43.7	20.05	20.05	-21.7	8,375	-0.26%
2019/05/10	1	20.05	6	20.09	20.10	-5	8,407	-0.06%
2019/05/09	48	20.04	15	20.04	20.05	33	8,385	0.39%
2019/05/08	3	20.02	1.5	20.10	20.20	1.5	8,300	0.02%
2019/05/07	1.2	20.10	1	20.15	20.10	0.2	8,221	0.00%
2019/05/06	36	19.98	13.1	19.99	20.00	22.9	8,299	0.28%
2019/05/03	17	20.17	104.8	20.20	20.20	-87.8	8,142	-1.08%	大賣/
2019/05/02	39.1	20.25	55	20.27	20.25	-15.9	8,057	-0.20%
2019/04/30	27	20.17	121.2	20.16	20.20	-94.2	7,910	-1.19%	大賣/
2019/04/29	10	19.78	14	19.83	19.90	-4	7,609	-0.05%
2019/04/26	6	19.63	80	19.65	19.70	-74	7,604	-0.97%
2019/04/25	8	19.62	137.1	19.65	19.70	-129.1	7,579	-1.70%	大賣/鉅額交易
2019/04/24	13	19.56	56.3	19.54	19.60	-43.3	7,527	-0.58%
2019/04/23	1	19.30	20	19.39	19.40	-19	7,526	-0.25%
2019/04/22	0	19.35	11.3	19.35	19.35	-11.3	7,517	-0.15%
2019/04/19	0	0.00	19	19.25	19.30	-19	7,575	-0.25%
2019/04/18	8.2	19.15	0	0.00	19.20	8.2	7,597	0.11%
2019/04/17	11.2	19.20	895.3	19.25	19.25	-884.2	7,701	-11.48%	大賣/鉅額交易
2019/04/16	26	19.20	1,454	19.21	19.20	-1,428	7,712	-18.52%	大賣/鉅額交易
2019/04/15	13	19.25	65	19.28	19.30	-52	7,796	-0.67%
2019/04/12	31.2	19.10	6.5	19.13	19.25	24.8	7,775	0.32%
2019/04/11	25.3	19.17	15	19.21	19.20	10.3	7,745	0.13%
2019/04/10	7.1	19.22	5	19.30	19.30	2.1	7,714	0.03%
2019/04/09	8	19.20	1,406	19.20	19.25	-1,398	7,695	-18.17%	大賣/鉅額交易
2019/04/08	5.1	19.23	187.2	19.25	19.25	-182.1	7,734	-2.35%	大賣/鉅額交易
2019/04/03	16	19.23	7.1	19.23	19.20	8.9	7,702	0.12%
2019/04/02	2	19.25	50	19.30	19.25	-48	7,731	-0.62%
2019/04/01	21.3	19.26	132	19.31	19.25	-110.7	7,772	-1.42%	大賣/鉅額交易
2019/03/29	1	19.05	182	19.14	19.40	-181	7,667	-2.36%	大賣/鉅額交易
2019/03/28	7	19.05	14.1	19.05	19.05	-7.1	7,613	-0.09%
2019/03/27	60.1	19.15	52	19.16	19.15	8.1	7,663	0.11%
2019/03/26	6.2	19.15	11	19.15	19.20	-4.8	7,785	-0.06%
2019/03/25	11	19.10	162	19.08	19.15	-151	7,900	-1.91%	大賣/鉅額交易
2019/03/22	46	19.24	25	19.21	19.25	21	7,883	0.27%
2019/03/21	5	19.27	170	19.30	19.35	-165	7,913	-2.08%	大賣/鉅額交易
2019/03/20	1	19.20	11	19.25	19.30	-10	7,963	-0.13%
2019/03/19	16	19.22	7	19.22	19.20	9	7,904	0.11%
2019/03/18	6	19.10	7.3	19.07	19.10	-1.3	7,873	-0.02%
2019/03/15	0.8	19.00	44	18.99	19.00	-43.2	7,920	-0.55%
2019/03/14	17.1	18.94	10	18.93	18.95	7.1	7,832	0.09%
2019/03/13	0.1	18.95	1.3	18.95	18.95	-1.2	7,925	-0.02%
2019/03/12	9	18.82	2.1	18.88	18.90	6.9	7,962	0.09%
2019/03/11	1	18.80	1	18.85	18.75	0	7,961	0.00%
2019/03/08	4	18.66	1	18.75	18.75	3	7,958	0.04%
2019/03/07	3.5	18.81	5	19.00	18.80	-1.5	8,163	-0.02%
2019/03/06	2	18.80	1	18.80	18.90	1	8,165	0.01%
2019/03/05	54	18.76	0	0.00	18.85	54	8,175	0.66%
2019/03/04	6	18.84	26.1	18.90	18.85	-20.1	8,200	-0.25%
2019/02/27	1	18.85	35	18.79	18.90	-34	8,112	-0.42%
2019/02/26	0	0.00	173	18.75	18.70	-173	7,957	-2.17%	大賣/鉅額交易
2019/02/25	6.1	18.65	153	18.70	18.70	-146.9	7,871	-1.87%	大賣/鉅額交易
2019/02/22	2	18.60	41.4	18.60	18.65	-39.4	7,863	-0.50%
2019/02/21	2	18.60	2.6	18.56	18.60	-0.6	7,828	-0.01%
2019/02/20	0.1	18.55	32.9	18.51	18.55	-32.8	7,842	-0.42%
2019/02/19	3.1	18.47	30	18.50	18.45	-26.9	7,774	-0.35%
2019/02/18	13.3	18.44	0	0.00	18.45	13.3	7,771	0.17%
2019/02/15	6.2	18.35	21.9	18.32	18.30	-15.7	7,738	-0.20%
2019/02/14	21.1	18.40	1.1	18.40	18.40	19.9	7,675	0.26%
2019/02/13	4	18.44	0	0.00	18.40	4	7,614	0.05%
2019/02/12	1	18.45	4	18.51	18.50	-3	7,519	-0.04%
2019/02/11	3.2	18.48	22.1	18.50	18.45	-18.9	7,493	-0.25%
2019/01/30	1	18.40	46	18.45	18.45	-45	7,463	-0.60%
2019/01/29	2.2	18.31	1	18.30	18.40	1.2	7,361	0.02%
2019/01/28	4	18.39	5	18.37	18.45	-1	7,326	-0.01%
2019/01/25	0	0.00	56.1	18.41	18.45	-56.1	7,334	-0.77%
2019/01/24	1	18.30	22	18.28	18.30	-21	7,206	-0.29%
2019/01/23	0.2	18.20	20	18.20	18.25	-19.8	7,352	-0.27%
2019/01/22	0.1	18.20	51.8	18.20	18.20	-51.8	7,402	-0.70%
2019/01/21	1	18.25	27.6	18.29	18.20	-26.6	7,363	-0.36%
2019/01/18	3.1	18.20	50	18.20	18.25	-46.9	7,347	-0.64%
2019/01/17	0	0.00	5	18.01	18.05	-5	7,364	-0.07%
2019/01/16	2	18.00	6.5	18.04	17.95	-4.5	7,476	-0.06%
2019/01/15	4.2	18.00	55	18.08	18.10	-50.8	7,486	-0.68%
2019/01/14	11	17.99	2	18.00	18.00	9	7,440	0.12%
2019/01/11	1	17.85	51.7	17.96	18.00	-50.7	7,627	-0.66%
2019/01/10	0	0.00	3	17.90	17.95	-3	7,570	-0.04%
2019/01/09	1	17.85	39	17.90	17.95	-38	7,629	-0.50%
2019/01/08	12	17.61	53.1	17.70	17.70	-41.1	7,618	-0.54%
2019/01/07	2	17.65	88.7	17.62	17.80	-86.7	7,729	-1.12%
2019/01/04	3.1	17.40	0	0.00	17.40	3.1	7,848	0.04%
2019/01/03	1.2	17.37	0	0.00	17.50	1.2	8,406	0.01%
2019/01/02	37	17.39	0	0.00	17.40	37	8,432	0.44%
2018/12/28	0.1	17.50	1	17.45	17.50	-0.9	8,453	-0.01%
2018/12/27	0	0.00	5.1	17.35	17.40	-5.1	8,629	-0.06%
2018/12/26	14	17.30	3	17.30	17.30	11	8,684	0.13%
2018/12/25	8	17.35	1	17.35	17.35	7	8,679	0.08%
2018/12/24	2	17.35	0	0.00	17.55	2	8,713	0.02%
2018/12/22	2.2	17.38	0	0.00	17.45	2.2	8,691	0.03%
2018/12/21	36.1	17.46	0	0.00	17.40	36.1	8,760	0.41%
2018/12/20	5	17.45	50	17.50	17.55	-45	8,755	-0.51%
2018/12/19	5	17.41	13	17.59	17.60	-8	8,709	-0.09%
2018/12/18	30	17.43	91	17.45	17.45	-61	8,639	-0.71%
2018/12/17	1	17.55	15	17.55	17.55	-14	8,761	-0.16%
2018/12/14	25	17.54	15.7	17.50	17.55	9.3	8,798	0.11%
2018/12/13	7.2	17.55	0	0.00	17.60	7.2	8,807	0.08%
2018/12/12	1.9	17.60	0.1	17.65	17.60	1.8	8,817	0.02%
2018/12/11	11.3	17.55	112	17.52	17.60	-100.7	8,802	-1.14%	大賣/
2018/12/10	10	17.54	1.7	17.64	17.60	8.4	8,851	0.09%
2018/12/07	0	0.00	10	17.70	17.70	-10	8,813	-0.11%
2018/12/06	9	17.60	71	17.60	17.70	-62	8,826	-0.70%
2018/12/05	16	17.72	20	17.75	17.75	-4	8,714	-0.05%
2018/12/04	0	0.00	1	17.85	17.85	-1	8,735	-0.01%
2018/12/03	13	17.71	2.2	17.75	17.75	10.8	8,694	0.12%
2018/11/30	1	17.60	0	0.00	17.55	1	8,695	0.01%
2018/11/29	3	17.62	0	0.00	17.65	3	8,555	0.04%
2018/11/28	0	0.00	1	17.70	17.70	-1	8,504	-0.01%
2018/11/27	19	17.56	0	0.00	17.65	19	8,453	0.22%
2018/11/26	0	0.00	11	17.66	17.70	-11	8,501	-0.13%
2018/11/23	0.1	17.65	5	17.62	17.60	-4.9	8,495	-0.06%
2018/11/22	32.2	17.61	1	17.65	17.65	31.2	8,528	0.37%
2018/11/21	4	17.60	8.1	17.65	17.65	-4.1	8,561	-0.05%
2018/11/19	231.1	17.87	6	17.88	17.80	225.1	8,565	2.63%	大買/鉅額交易
2018/11/16	2.3	17.71	22	17.78	17.80	-19.7	8,575	-0.23%
2018/11/15	6	17.69	18	17.70	17.70	-12	8,641	-0.14%
2018/11/14	0	0.00	15	17.63	17.70	-15	8,715	-0.17%
2018/11/13	2	17.55	20	17.60	17.60	-18	8,848	-0.20%
2018/11/12	6.1	17.69	0	0.00	17.70	6.1	8,931	0.07%
2018/11/09	4.8	17.66	1	17.70	17.70	3.8	9,383	0.04%
2018/11/08	11	17.68	2	17.70	17.70	9	9,848	0.09%
2018/11/07	11.4	17.60	11.2	17.65	17.65	0.3	9,919	0.00%
2018/11/06	2	17.50	3	17.53	17.55	-1	10,113	-0.01%
2018/11/05	1.2	17.55	2.1	17.50	17.55	-0.9	10,444	-0.01%
2018/11/02	187	17.45	21.7	17.43	17.50	165.3	10,551	1.57%	大買/鉅額交易
2018/11/01	7	17.29	0	0.00	17.40	7	10,719	0.07%
2018/10/31	93.1	17.39	45	17.38	17.45	48.1	10,817	0.44%
2018/10/30	34	17.23	0	0.00	17.35	34	10,711	0.32%
2018/10/29	14	17.12	2.1	17.18	17.15	11.9	10,732	0.11%
2018/10/26	25.7	17.19	21	17.17	17.25	4.7	10,803	0.04%
2018/10/25	425	17.17	44	17.06	17.25	381	10,853	3.51%	大買/鉅額交易
2018/10/24	144	17.30	23	17.17	17.30	121	11,042	1.10%	大買/鉅額交易
2018/10/23	12	17.38	0	0.00	17.30	12	11,101	0.11%
2018/10/22	52	17.48	0.5	17.60	17.50	51.6	11,146	0.46%
2018/10/19	42.9	17.36	16	17.37	17.55	26.9	11,180	0.24%
2018/10/18	45.1	17.44	18	17.48	17.50	27.1	11,035	0.25%
2018/10/17	70	17.47	19	17.44	17.50	51	11,046	0.46%
2018/10/16	78	17.45	0	0.00	17.50	78	10,974	0.71%
2018/10/15	34	17.54	10.1	17.50	17.45	23.9	10,855	0.22%
2018/10/12	551	17.55	109	17.44	17.75	442	10,710	4.13%	大買/大賣/鉅額交易
2018/10/11	694	17.62	69	17.57	17.50	625	10,559	5.92%	大買/鉅額交易
2018/10/09	1	18.10	22	18.12	18.10	-21	9,993	-0.21%
2018/10/08	10	18.10	2.5	18.08	18.05	7.5	9,952	0.08%
2018/10/05	42.1	18.08	227	18.03	18.00	-184.9	9,914	-1.86%	大賣/鉅額交易
2018/10/04	16	18.26	7	18.21	18.15	9	9,755	0.09%
2018/10/03	0.1	18.40	22	18.38	18.40	-21.9	9,623	-0.23%
2018/10/02	83.1	18.40	0	0.00	18.35	83.1	9,619	0.86%
2018/10/01	6.1	18.55	46.6	18.53	18.55	-40.5	9,520	-0.42%
2018/09/28	1,660	18.51	21	18.48	18.50	1,639	9,562	17.14%	大買/鉅額交易
2018/09/27	10.4	18.40	21	18.53	18.50	-10.6	9,516	-0.11%
2018/09/26	5	18.44	35	18.36	18.45	-30	9,434	-0.32%
2018/09/25	7.3	18.43	11	18.45	18.45	-3.7	9,466	-0.04%
2018/09/21	3.5	18.35	6	18.43	18.50	-2.5	9,403	-0.03%
2018/09/20	2	18.25	82.4	18.24	18.30	-80.4	9,211	-0.87%
2018/09/19	24.3	18.14	14	18.14	18.15	10.3	9,210	0.11%
2018/09/18	0.6	18.05	29.5	18.03	18.05	-28.9	9,231	-0.31%
2018/09/17	1	18.00	5.4	18.00	17.95	-4.4	9,237	-0.05%
2018/09/14	16	18.00	9.6	18.01	18.00	6.3	9,266	0.07%
2018/09/13	0	0.00	17	17.97	18.00	-17	9,298	-0.18%
2018/09/12	0	0.00	13	17.82	17.95	-13	9,314	-0.14%
2018/09/11	22	17.80	6	17.83	17.85	16	9,380	0.17%
2018/09/10	56	17.80	6	17.77	17.85	50	9,572	0.52%
2018/09/07	2.2	17.76	11	17.81	17.85	-8.8	9,789	-0.09%
2018/09/06	40	17.76	48.1	17.76	17.75	-8.1	9,844	-0.08%
2018/09/05	48	17.90	20	17.88	17.80	28	9,826	0.28%
2018/09/04	2.5	17.96	0	0.00	18.00	2.5	9,801	0.03%
2018/09/03	9	17.95	25	17.94	17.95	-16	9,912	-0.16%
2018/08/31	1	17.95	33.9	17.99	18.00	-32.9	9,980	-0.33%
2018/08/30	2.2	17.95	93	17.91	17.95	-90.8	10,074	-0.90%
2018/08/29	3	17.95	10.4	17.95	18.00	-7.4	10,095	-0.07%
2018/08/28	5.2	17.86	130	17.85	17.90	-124.8	10,117	-1.23%	大賣/鉅額交易
2018/08/27	12	17.80	6.2	17.84	17.80	5.8	10,144	0.06%
2018/08/24	1.3	17.82	2	17.85	17.85	-0.7	10,181	-0.01%
2018/08/23	24	17.88	13.1	17.86	17.95	11	10,610	0.10%
2018/08/22	21	17.95	143	17.96	18.00	-122	10,759	-1.13%	大賣/鉅額交易
2018/08/21	16.3	17.84	222	17.86	17.90	-205.7	10,681	-1.93%	大賣/鉅額交易
2018/08/20	127	17.75	38.1	17.73	17.75	88.9	10,650	0.83%	大買/
2018/08/17	27.2	17.57	259	17.60	17.55	-231.8	10,577	-2.19%	大賣/鉅額交易
2018/08/16	59	17.40	1,478	17.35	17.45	-1,419	10,537	-13.47%	大賣/鉅額交易
2018/08/15	108.2	18.60	127	18.61	18.65	-18.8	10,139	-0.19%	大買/大賣/
2018/08/14	621	18.63	282.2	18.62	18.70	338.8	9,689	3.50%	大買/大賣/鉅額交易
2018/08/13	589.2	18.67	12	18.59	18.55	577.2	9,543	6.05%	大買/鉅額交易
2018/08/10	674	18.68	410.6	18.64	18.75	263.4	9,299	2.83%	大買/大賣/鉅額交易
2018/08/09	92	18.42	51	18.46	18.50	41	9,002	0.46%
2018/08/08	76	18.35	40.1	18.38	18.40	35.9	8,856	0.41%
2018/08/07	72	18.25	7	18.29	18.25	65	8,738	0.74%
2018/08/06	160.5	18.25	18	18.30	18.25	142.5	8,609	1.66%	大買/鉅額交易
2018/08/03	162	18.21	0	0.00	18.25	162	8,547	1.90%	大買/鉅額交易
2018/08/02	236	18.27	32	18.20	18.25	204	8,494	2.40%	大買/鉅額交易
2018/08/01	412	18.29	32.5	18.30	18.35	379.5	8,438	4.50%	大買/鉅額交易
2018/07/31	213	18.13	11	18.16	18.35	202	8,385	2.41%	大買/鉅額交易
2018/07/30	12	18.07	56.6	18.05	18.10	-44.6	8,112	-0.55%
2018/07/27	30	17.95	12	17.99	18.00	18	7,968	0.23%
2018/07/26	7.2	18.00	1	17.95	18.00	6.2	7,897	0.08%
2018/07/25	6	17.93	1	17.90	17.90	5	7,903	0.06%
2018/07/24	5	17.94	217	17.95	17.95	-212	7,899	-2.68%	大賣/鉅額交易
2018/07/23	0	0.00	11	17.95	17.95	-11	7,938	-0.14%
2018/07/20	3	17.85	4	17.85	17.90	-1	7,961	-0.01%
2018/07/19	1.5	17.80	0	0.00	17.85	1.5	7,993	0.02%
2018/07/18	0	0.00	3.8	17.79	17.80	-3.8	8,029	-0.05%
2018/07/17	15	17.71	27	17.73	17.80	-12	8,014	-0.15%
2018/07/16	7	17.70	22.2	17.77	17.70	-15.2	8,056	-0.19%
2018/07/13	36	17.77	2.5	17.76	17.80	33.5	8,103	0.41%
2018/07/12	135	17.70	4	17.74	17.75	131	8,122	1.61%	大買/鉅額交易
2018/07/11	3.6	17.63	0	0.00	17.60	3.6	8,165	0.04%
2018/07/10	5.1	17.68	11	17.70	17.70	-6	8,159	-0.07%
2018/07/09	0.2	17.60	0	0.00	17.60	0.2	8,174	0.00%
2018/07/06	83	17.53	30	17.55	17.55	53	8,193	0.65%
2018/07/05	122	17.57	5	17.60	17.60	117	8,171	1.43%	大買/鉅額交易
2018/07/04	40.1	17.55	2	17.60	17.60	38.1	8,233	0.46%
2018/07/03	49.2	17.54	12	17.59	17.50	37.2	8,303	0.45%
2018/07/02	55	17.64	0.2	17.70	17.60	54.8	8,247	0.66%
2018/06/29	0	0.00	2	17.65	17.75	-2	8,203	-0.02%
2018/06/28	93	17.50	9	17.51	17.50	84	8,117	1.03%
2018/06/27	12	17.56	5	17.60	17.50	7	8,061	0.09%
2018/06/26	43	17.55	9	17.56	17.55	34	7,998	0.43%
2018/06/25	15	17.62	4	17.64	17.60	11	7,908	0.14%
2018/06/22	130.3	17.55	8	17.60	17.55	122.3	7,893	1.55%	大買/鉅額交易
2018/06/21	55	17.64	5	17.63	17.60	50	7,786	0.64%
2018/06/20	62.3	17.63	0	0.00	17.65	62.3	7,829	0.80%
2018/06/19	65	17.72	0	0.00	17.60	65	7,755	0.84%
2018/06/15	47.7	17.75	9	17.84	17.85	38.7	7,568	0.51%
2018/06/14	56	17.88	2	17.90	17.80	54	7,344	0.74%
2018/06/13	2	18.00	458.1	17.95	18.05	-456.1	7,274	-6.27%	大賣/鉅額交易
2018/06/12	19	17.99	4.2	18.00	18.05	14.8	7,514	0.20%
2018/06/11	1	18.05	7	18.09	18.05	-6	7,448	-0.08%
2018/06/08	2	18.03	5.4	18.00	18.05	-3.4	7,394	-0.05%
2018/06/07	1.5	17.97	133	17.97	18.10	-131.5	7,460	-1.76%	大賣/鉅額交易
2018/06/06	2.2	17.95	49	17.90	17.95	-46.8	7,347	-0.64%
2018/06/05	0	17.95	5	17.88	17.95	-5	7,344	-0.07%
2018/06/04	24	17.75	6.5	17.78	17.80	17.5	7,283	0.24%
2018/06/01	78.2	17.72	0.8	17.80	17.80	77.4	7,288	1.06%
2018/05/31	13.4	17.68	1	17.90	17.90	12.4	7,237	0.17%
2018/05/30	54	17.70	1.2	17.80	17.65	52.8	6,865	0.77%
2018/05/29	29	17.85	14	17.81	17.90	15	6,737	0.22%
2018/05/28	0	0.00	3	17.75	17.85	-3	6,772	-0.04%
2018/05/25	5	17.74	1	17.75	17.75	4	6,837	0.06%
2018/05/24	107	17.75	0	0.00	17.75	107	6,835	1.57%	大買/鉅額交易
2018/05/23	2	17.78	0	0.00	17.75	2	6,889	0.03%
2018/05/22	53	17.85	0	0.00	17.80	53	6,857	0.77%
2018/05/21	10.7	17.85	22	17.85	17.90	-11.3	6,942	-0.16%
2018/05/18	13.2	17.85	48.4	17.85	17.80	-35.2	7,018	-0.50%
2018/05/17	1	17.90	11	17.90	17.90	-10	7,132	-0.14%
2018/05/16	4.1	17.90	0.2	17.90	17.90	3.9	7,183	0.05%
2018/05/15	2	17.95	10	17.98	18.00	-8	7,410	-0.11%
2018/05/14	10	17.86	4	17.89	17.90	6	7,812	0.08%
2018/05/11	2	17.88	2	17.88	17.85	0	8,016	0.00%
2018/05/10	11	17.80	12	17.80	17.80	-1	8,184	-0.01%
2018/05/09	31	17.80	3	17.80	17.75	28	8,278	0.34%
2018/05/08	1	17.80	0	0.00	17.80	1	8,549	0.01%
2018/05/07	5	17.77	492	17.78	17.75	-487	8,590	-5.67%	大賣/鉅額交易
2018/05/04	10	17.82	0	0.00	17.80	10	8,630	0.12%
2018/05/03	54	17.90	5	18.00	17.90	49	8,633	0.57%
2018/05/02	5	17.97	39.5	18.00	18.00	-34.5	8,694	-0.40%
2018/04/30	3.7	17.87	39.7	17.90	17.95	-36	8,689	-0.41%
2018/04/27	10	17.80	3.4	17.82	17.85	6.6	8,665	0.08%
2018/04/26	2	17.80	16	17.80	17.85	-14	8,693	-0.16%
2018/04/25	1	17.65	3	17.70	17.80	-2	8,686	-0.02%
2018/04/24	7	17.78	10	17.80	17.75	-3	8,746	-0.03%
2018/04/23	21	17.85	5.5	17.80	17.80	15.5	8,847	0.18%
2018/04/20	10.1	17.75	10	17.75	17.75	0.1	8,867	0.00%
2018/04/19	2.7	17.81	3.1	17.80	17.85	-0.4	8,890	0.00%
2018/04/18	2	17.73	43	17.67	17.75	-41	8,876	-0.46%
2018/04/17	18.7	17.61	1	17.75	17.75	17.7	8,923	0.20%
2018/04/16	103	17.78	2.1	17.75	17.75	100.9	8,924	1.13%	大買/
2018/04/13	20.2	17.80	2	17.85	17.80	18.2	9,015	0.20%
2018/04/12	21.1	17.75	4.9	17.76	17.80	16.2	9,163	0.18%
2018/04/11	21	17.76	0	17.75	17.75	21	9,331	0.23%
2018/04/10	0	0.00	13	17.73	17.80	-13	9,366	-0.14%
2018/04/09	1	17.50	3	17.62	17.65	-2	9,334	-0.02%
2018/04/03	7	17.50	0	0.00	17.50	7	9,303	0.08%
2018/04/02	4	17.56	0.5	17.60	17.55	3.5	9,337	0.04%
2018/03/30	1	17.55	1	17.55	17.60	0	9,444	0.00%
2018/03/29	6	17.54	1	17.55	17.50	5	9,405	0.05%
2018/03/28	4	17.54	6	17.51	17.55	-2	9,340	-0.02%
2018/03/27	3.1	17.57	5.7	17.56	17.60	-2.6	9,378	-0.03%
2018/03/26	6	17.40	2	17.45	17.45	4	9,332	0.04%
2018/03/23	18.3	17.45	2	17.45	17.45	16.3	9,329	0.17%
2018/03/22	17.2	17.60	1	17.65	17.60	16.2	9,279	0.17%
2018/03/21	7.2	17.55	1	17.60	17.60	6.2	9,264	0.07%
2018/03/20	7	17.54	204	17.60	17.55	-197	9,377	-2.10%	大賣/鉅額交易
2018/03/19	2.1	17.60	8	17.58	17.60	-5.9	9,332	-0.06%
2018/03/16	0.1	17.60	37	17.48	17.60	-36.9	9,311	-0.40%
2018/03/15	733.4	17.40	0	0.00	17.40	733.4	9,048	8.11%	大買/鉅額交易
2018/03/14	2.1	17.40	6.3	17.42	17.45	-4.2	9,037	-0.05%
2018/03/13	8.1	17.40	59.4	17.40	17.45	-51.2	9,082	-0.56%
2018/03/12	1	17.30	18	17.34	17.35	-17	8,968	-0.19%
2018/03/09	11	17.20	9.8	17.21	17.25	1.2	8,979	0.01%
2018/03/08	11	17.15	7	17.17	17.15	4	9,006	0.04%
2018/03/07	4	17.10	5	17.12	17.10	-1	9,156	-0.01%
2018/03/06	24	17.07	0	0.00	17.10	24	9,200	0.26%
2018/03/05	36	17.03	11	17.05	16.95	25	9,444	0.26%
2018/03/02	18.5	17.03	0	0.00	17.00	18.5	9,392	0.20%
2018/03/01	9	17.10	18.4	17.15	17.10	-9.4	9,351	-0.10%
2018/02/27	3	17.20	26	17.20	17.20	-23	9,260	-0.25%
2018/02/26	6	17.16	9	17.18	17.15	-3	9,153	-0.03%
2018/02/23	10.2	16.94	4	17.05	17.05	6.2	9,122	0.07%
2018/02/22	3	16.87	11	16.90	16.95	-8	9,212	-0.09%
2018/02/21	61	16.90	0	0.00	16.95	61	9,319	0.65%
2018/02/12	20	16.74	0	0.00	16.75	20	9,226	0.22%
2018/02/09	36	16.63	0	0.00	16.65	36	9,147	0.39%
2018/02/08	6.7	16.85	4.3	16.81	16.80	2.3	9,019	0.03%
2018/02/07	40.2	16.83	9	16.86	16.90	31.2	8,990	0.35%
2018/02/06	41	16.70	316.5	16.60	16.60	-275.5	8,789	-3.13%	大賣/鉅額交易
2018/02/05	30	17.09	11	17.15	17.10	19	8,392	0.23%
2018/02/02	14	17.33	6	17.28	17.40	8	8,225	0.10%
2018/02/01	1	17.35	33.2	17.35	17.40	-32.2	8,124	-0.40%
2018/01/31	28	17.18	9.6	17.39	17.40	18.4	8,104	0.23%
2018/01/29	9.2	17.40	17	17.39	17.40	-7.8	7,743	-0.10%
2018/01/26	2.1	17.35	251	17.35	17.35	-248.9	7,665	-3.25%	大賣/鉅額交易
2018/01/25	3.3	17.35	23	17.37	17.40	-19.7	7,627	-0.26%
2018/01/24	4.1	17.27	25	17.30	17.25	-20.9	7,529	-0.28%
2018/01/23	0	0.00	10	17.35	17.40	-10	7,525	-0.13%
2018/01/22	107	17.30	2.2	17.40	17.40	104.8	7,520	1.39%	大買/鉅額交易
2018/01/19	2.5	17.42	113	17.40	17.45	-110.5	7,476	-1.48%	大賣/鉅額交易
2018/01/18	11.5	17.49	33	17.48	17.50	-21.5	7,445	-0.29%
2018/01/17	1	17.40	7.6	17.47	17.50	-6.6	7,373	-0.09%
2018/01/16	0.1	17.40	16	17.36	17.40	-15.9	7,316	-0.22%
2018/01/15	3	17.32	13.5	17.30	17.35	-10.5	7,314	-0.14%
2018/01/12	5	17.30	10	17.20	17.30	-5	7,354	-0.07%
2018/01/11	4	17.18	9.1	17.18	17.25	-5.1	7,314	-0.07%
2018/01/10	22	17.27	8.4	17.25	17.30	13.6	7,440	0.18%
2018/01/09	2.2	17.21	1	17.25	17.30	1.2	7,418	0.02%
2018/01/08	22	17.30	124	17.24	17.30	-102	7,430	-1.37%	大賣/鉅額交易
2018/01/05	10	16.95	85.8	17.01	17.15	-75.8	7,285	-1.04%
2018/01/04	10.6	16.90	46	16.91	16.95	-35.4	7,233	-0.49%
2018/01/03	46	16.85	5.1	16.90	16.90	41	7,272	0.56%
2018/01/02	12	16.78	7	16.80	16.85	5	7,223	0.07%