仁寶 (2324)-國泰-台中券商分點個股進出

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

仁寶

(2324)

可現股當沖

股價
34.50
漲跌
▲0.30
漲幅
+0.88%
成交量
17,255張
產業
上市電腦週邊類股
1792人加入追蹤

立即追蹤
本地時間:14:30

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

仁寶 (2324)籌碼相關－國泰-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	13.8	34.36	23.8	34.61	34.50	-10	32,739	-0.03%
2024/04/22	35.3	34.56	13.7	34.69	34.20	21.6	32,862	0.07%
2024/04/19	55.3	35.48	53.3	35.53	35.30	2	32,811	0.01%
2024/04/18	49	35.66	61.1	36.07	36.05	-12.1	32,823	-0.04%
2024/04/17	20.7	35.60	17.3	35.67	35.60	3.4	33,090	0.01%
2024/04/16	50.1	35.65	38.7	35.82	35.30	11.4	33,636	0.03%
2024/04/15	25.5	36.40	41	36.44	36.30	-15.5	34,543	-0.05%
2024/04/12	45.3	36.50	27.9	36.69	36.40	17.4	35,140	0.05%
2024/04/11	44.9	36.72	51	36.76	36.85	-6.1	35,475	-0.02%
2024/04/10	31.5	36.91	58.3	37.05	36.60	-26.8	36,142	-0.07%
2024/04/09	6.1	36.44	43	36.42	36.45	-36.9	36,798	-0.10%
2024/04/08	55.1	35.94	33.2	36.00	35.95	21.9	37,651	0.06%
2024/04/03	71.1	36.78	51.7	36.92	36.55	19.4	38,743	0.05%
2024/04/02	109.5	36.82	91.9	36.77	36.85	17.6	40,335	0.04%	大買/
2024/04/01	59.2	36.53	57.5	36.67	36.55	1.7	42,947	0.00%
2024/03/29	289.3	35.83	125.5	36.16	36.20	163.8	45,500	0.36%	大買/大賣/鉅額交易
2024/03/28	118.7	38.23	53.6	38.19	38.30	65.1	46,371	0.14%	大買/
2024/03/27	17.2	38.14	37.1	38.24	38.10	-20	47,113	-0.04%
2024/03/26	45.3	38.11	47.1	38.27	37.90	-1.7	49,405	0.00%
2024/03/25	55.9	38.75	59.2	38.81	38.55	-3.3	53,777	-0.01%
2024/03/22	152.8	38.70	156.4	38.82	38.65	-3.6	54,284	-0.01%	大買/大賣/
2024/03/21	56.7	38.36	137.3	38.39	38.40	-80.6	54,988	-0.15%	大賣/
2024/03/20	121.5	38.00	152.4	38.06	37.90	-30.9	54,984	-0.06%	大買/大賣/
2024/03/19	38.2	37.29	58.3	37.36	37.20	-20.1	55,002	-0.04%
2024/03/18	50	36.87	43.4	36.86	36.90	6.6	55,410	0.01%
2024/03/15	54.1	36.86	97.7	37.00	37.00	-43.6	55,491	-0.08%
2024/03/14	93.6	36.60	50.4	36.96	36.65	43.1	55,260	0.08%
2024/03/13	76.4	36.98	71.4	37.13	36.70	5.1	55,030	0.01%
2024/03/12	80	36.55	209.2	36.82	37.20	-129.2	54,872	-0.24%	大賣/鉅額交易
2024/03/11	171	36.76	103.4	36.91	36.90	67.6	54,603	0.12%	大買/大賣/
2024/03/08	101.3	36.53	68.8	36.80	36.65	32.5	54,474	0.06%	大買/
2024/03/07	166.5	36.75	72.9	36.57	36.55	93.7	54,118	0.17%	大買/
2024/03/06	115.5	37.71	214.8	37.69	37.55	-99.3	53,599	-0.19%	大買/大賣/
2024/03/05	260.5	37.89	146.8	37.81	37.80	113.7	53,461	0.21%	大買/大賣/鉅額交易
2024/03/04	858.4	38.92	1,065.4	39.20	38.00	-206.9	52,965	-0.39%	大買/大賣/鉅額交易
2024/03/01	85.7	36.61	83.7	36.76	36.70	2	49,312	0.00%
2024/02/29	67.6	35.97	29.7	36.11	36.50	38	49,162	0.08%
2024/02/27	408.5	37.35	406.1	37.05	36.50	2.4	48,643	0.00%	大買/大賣/
2024/02/26	27	36.00	18.2	36.01	36.00	8.9	47,815	0.02%
2024/02/23	203.6	36.65	274.8	36.96	36.20	-71.2	47,759	-0.15%	大買/大賣/
2024/02/22	115.4	36.84	159.2	36.93	36.75	-43.8	47,852	-0.09%	大買/大賣/
2024/02/21	41.4	36.51	73.4	36.57	36.75	-32.1	47,736	-0.07%
2024/02/20	110.3	36.69	47.1	36.72	36.80	63.2	47,744	0.13%	大買/
2024/02/19	54.1	36.33	52.5	36.76	36.90	1.6	47,640	0.00%
2024/02/16	69.6	36.63	164.7	36.72	36.85	-95.1	47,432	-0.20%	大賣/
2024/02/15	116.8	35.85	35.6	35.75	35.80	81.2	46,988	0.17%	大買/
2024/02/05	19.2	35.69	42.1	35.78	35.90	-23	46,768	-0.05%
2024/02/02	92.3	36.27	43.8	36.23	35.80	48.5	46,629	0.10%
2024/02/01	37.3	36.12	96.8	36.15	36.40	-59.5	46,487	-0.13%
2024/01/31	33.8	35.78	59	35.87	35.85	-25.2	46,345	-0.05%
2024/01/30	118.6	36.13	86.8	36.14	36.00	31.9	46,228	0.07%	大買/
2024/01/29	73.3	35.97	107.8	36.15	36.35	-34.6	46,094	-0.08%	大賣/
2024/01/26	274.2	35.83	174.3	35.70	35.50	99.9	45,936	0.22%	大買/大賣/
2024/01/25	99.2	37.34	185.1	37.35	37.20	-85.9	45,153	-0.19%	大賣/
2024/01/24	169.8	37.15	100.9	37.21	36.85	68.9	44,784	0.15%	大買/
2024/01/23	114.1	37.43	82.4	37.42	37.55	31.7	44,688	0.07%	大買/
2024/01/22	370.9	37.32	283.6	37.37	37.60	87.3	44,242	0.20%	大買/大賣/
2024/01/19	294.8	35.83	393.5	35.92	36.30	-98.7	43,240	-0.23%	大買/大賣/
2024/01/18	225.5	35.19	103.1	35.17	34.80	122.4	42,754	0.29%	大買/大賣/鉅額交易
2024/01/17	66	34.76	50.9	34.87	34.55	15.2	42,118	0.04%
2024/01/16	76.9	35.09	105.2	35.19	35.00	-28.3	41,998	-0.07%	大賣/
2024/01/15	158.1	35.83	65.4	35.95	35.55	92.7	41,748	0.22%	大買/
2024/01/12	198.5	35.52	140.5	35.40	35.60	58	41,713	0.14%	大買/大賣/
2024/01/11	69	35.99	71.5	35.98	36.10	-2.5	41,571	-0.01%
2024/01/10	188.6	36.20	126.6	36.16	35.85	62	41,583	0.15%	大買/大賣/
2024/01/09	460.5	37.47	303.4	37.16	36.95	157	41,042	0.38%	大買/大賣/鉅額交易
2024/01/08	201	37.67	151.3	37.74	37.75	49.7	40,032	0.12%	大買/大賣/
2024/01/05	142.3	37.20	85.6	37.05	36.95	56.7	39,758	0.14%	大買/
2024/01/04	247.7	37.46	288	37.34	37.30	-40.2	39,379	-0.10%	大買/大賣/
2024/01/03	219	38.55	180.5	38.49	38.10	38.5	38,862	0.10%	大買/大賣/
2024/01/02	295.4	39.09	258.1	39.12	39.55	37.3	38,130	0.10%	大買/大賣/
2023/12/29	448.8	39.61	532.2	39.63	39.85	-83.4	37,329	-0.22%	大買/大賣/
2023/12/28	388.1	39.35	353.9	39.33	38.95	34.3	36,084	0.09%	大買/大賣/
2023/12/27	975.8	39.96	968.3	40.11	40.20	7.5	34,511	0.02%	大買/大賣/
2023/12/26	1,017	38.66	1,294.9	38.56	39.05	-277.9	31,846	-0.87%	大買/大賣/鉅額交易
2023/12/25	783.2	37.17	773.1	37.06	37.10	10.1	29,191	0.03%	大買/大賣/
2023/12/22	314.7	36.11	275.5	36.23	36.10	39.1	27,245	0.14%	大買/大賣/
2023/12/21	756.5	37.08	496.7	37.13	36.70	259.7	26,262	0.99%	大買/大賣/鉅額交易
2023/12/20	721.3	36.65	1,108	36.81	37.40	-386.7	23,885	-1.62%	大買/大賣/鉅額交易
2023/12/19	261	34.23	285.1	33.82	34.00	-24.1	19,249	-0.13%	大買/大賣/
2023/12/18	248.7	35.12	249	34.91	34.60	-0.3	18,792	0.00%	大買/大賣/
2023/12/15	30.7	33.23	105.9	33.13	33.05	-75.2	17,746	-0.42%	大賣/
2023/12/14	171.9	33.87	110.6	33.73	33.65	61.3	17,422	0.35%	大買/大賣/
2023/12/13	71.4	33.07	193.8	33.10	33.75	-122.4	16,926	-0.72%	大賣/鉅額交易
2023/12/12	62.5	32.20	86	32.01	32.00	-23.5	16,677	-0.14%
2023/12/11	10.7	31.86	46.7	31.97	32.20	-36	16,723	-0.22%
2023/12/08	13	31.30	45	31.25	31.20	-32	16,423	-0.19%
2023/12/07	60.2	31.14	27.4	31.21	30.95	32.8	16,698	0.20%
2023/12/06	73.1	31.28	73.6	31.07	31.25	-0.6	16,978	0.00%
2023/12/05	10.1	30.35	14.1	30.56	30.40	-3.9	16,872	-0.02%
2023/12/04	6.2	30.71	62	30.71	30.60	-55.8	17,041	-0.33%
2023/12/01	86.5	30.56	4	30.54	30.35	82.5	17,274	0.48%
2023/11/30	32.2	30.57	62.5	30.79	30.90	-30.3	17,485	-0.17%
2023/11/29	10.3	30.91	9.3	30.96	30.75	1.1	17,308	0.01%
2023/11/28	24.1	30.54	47	30.70	30.65	-22.9	17,447	-0.13%
2023/11/27	15	30.43	35.5	30.64	30.35	-20.5	18,073	-0.11%
2023/11/24	2.1	30.36	3.2	30.33	30.25	-1.1	18,300	-0.01%
2023/11/22	28.3	30.87	30.4	30.97	30.80	-2.1	19,074	-0.01%
2023/11/21	39.8	31.10	33.6	31.05	31.20	6.2	19,818	0.03%
2023/11/20	4.9	30.52	18.5	30.50	30.75	-13.6	20,759	-0.07%
2023/11/17	15	30.42	23	30.31	30.35	-8	21,344	-0.04%
2023/11/16	7.3	30.10	8.3	30.17	30.00	-1	22,307	0.00%
2023/11/15	32.1	30.40	36.4	30.43	30.25	-4.3	23,218	-0.02%
2023/11/14	32.4	30.05	55.1	30.12	30.25	-22.7	24,883	-0.09%
2023/11/13	27	30.06	104	30.13	30.10	-77	27,522	-0.28%	大賣/
2023/11/10	14	29.65	213	29.61	29.75	-199	29,703	-0.67%	大賣/鉅額交易
2023/11/09	94.2	29.57	15.3	29.72	29.60	78.9	33,727	0.23%
2023/11/08	5.4	29.97	28.6	29.92	29.95	-23.3	35,377	-0.07%
2023/11/07	9.1	29.32	3	29.38	29.40	6.1	35,719	0.02%
2023/11/06	17.1	29.83	41.4	29.78	29.80	-24.3	36,046	-0.07%
2023/11/03	15.1	28.92	19	29.06	28.95	-3.9	36,127	-0.01%
2023/11/02	10.1	29.21	27.6	29.26	29.10	-17.5	36,526	-0.05%
2023/11/01	5	28.56	19.5	28.61	28.70	-14.5	36,874	-0.04%
2023/10/31	19.2	28.52	9	28.42	28.05	10.2	37,021	0.03%
2023/10/30	10	28.88	20.5	28.95	28.80	-10.5	37,252	-0.03%
2023/10/27	27.5	29.41	46	29.55	29.05	-18.5	37,367	-0.05%
2023/10/26	2.3	29.10	19.4	29.16	29.05	-17.1	37,935	-0.05%
2023/10/25	38.3	29.31	4.2	29.30	29.05	34.1	38,055	0.09%
2023/10/24	13.1	29.01	17.1	28.93	29.45	-4.1	38,267	-0.01%
2023/10/23	9.6	28.46	64.9	28.50	28.45	-55.3	38,367	-0.14%
2023/10/20	8.4	28.76	3.2	28.98	28.80	5.2	39,091	0.01%
2023/10/19	9.3	29.12	11	29.17	29.25	-1.7	39,612	0.00%
2023/10/18	34.6	28.76	31.5	28.70	28.95	3.1	40,159	0.01%
2023/10/17	10.7	29.49	13.7	29.56	29.35	-3	40,677	-0.01%
2023/10/16	26.7	29.56	15.4	29.63	29.50	11.3	43,130	0.03%
2023/10/13	54.7	30.06	37.1	30.05	30.20	17.6	46,846	0.04%
2023/10/12	34.4	30.69	40	30.65	30.80	-5.6	48,229	-0.01%
2023/10/11	32.1	30.80	30.1	30.79	30.80	2	48,798	0.00%
2023/10/06	24.2	30.53	1.1	30.65	30.50	23.1	50,264	0.05%
2023/10/05	11	30.75	10.3	30.73	30.85	0.7	50,285	0.00%
2023/10/04	15.7	30.46	34	30.43	30.50	-18.4	50,368	-0.04%
2023/10/03	25.1	30.98	19	31.08	30.90	6	50,569	0.01%
2023/10/02	13.1	30.95	57.2	31.13	30.90	-44.1	50,758	-0.09%
2023/09/28	39.1	30.81	13.6	31.05	30.70	25.5	50,653	0.05%
2023/09/27	10.5	30.93	43.1	30.95	31.00	-32.6	50,576	-0.06%
2023/09/26	23.3	30.69	64	30.76	30.70	-40.8	50,905	-0.08%
2023/09/25	10.3	30.63	13.4	30.64	30.60	-3.1	51,029	-0.01%
2023/09/22	54.1	30.72	58.3	30.72	30.85	-4.3	51,327	-0.01%
2023/09/21	21.6	30.42	62.1	30.31	30.55	-40.6	51,904	-0.08%
2023/09/20	31.1	30.68	28.5	30.82	30.55	2.6	51,754	0.01%
2023/09/19	26.4	31.06	30.4	31.12	30.95	-4	51,653	-0.01%
2023/09/18	48	31.11	41.5	31.11	31.05	6.5	51,861	0.01%
2023/09/15	55.2	31.64	40.3	31.77	31.80	14.9	52,131	0.03%
2023/09/14	97.2	31.91	42	31.81	31.85	55.2	52,095	0.11%
2023/09/13	32.6	31.25	12.7	31.29	31.40	19.9	52,884	0.04%
2023/09/12	33.3	31.27	87.2	31.11	31.35	-53.9	54,129	-0.10%
2023/09/11	204.1	31.15	207.6	30.82	30.80	-3.5	54,301	-0.01%	大買/大賣/
2023/09/08	91.3	31.75	120	31.70	31.75	-28.7	54,225	-0.05%	大賣/
2023/09/07	38.7	31.66	13.7	31.66	31.40	25	54,489	0.05%
2023/09/06	43.1	31.98	25.4	32.01	32.00	17.7	54,459	0.03%
2023/09/05	151.2	31.89	45.5	31.98	32.00	105.7	54,492	0.19%	大買/鉅額交易
2023/09/04	32.8	31.63	24.6	31.59	31.85	8.2	54,597	0.02%
2023/09/01	61.4	31.99	62.5	31.92	31.80	-1.1	54,596	0.00%
2023/08/31	95.6	31.92	70	31.93	31.90	25.6	54,525	0.05%
2023/08/30	121.2	33.07	103.4	32.91	32.90	17.7	54,063	0.03%	大買/大賣/
2023/08/29	55.2	33.27	45.6	33.23	33.35	9.6	54,588	0.02%
2023/08/28	17.7	32.84	71.3	32.70	33.00	-53.6	54,608	-0.10%
2023/08/25	94.5	33.12	101.9	33.10	33.15	-7.4	55,001	-0.01%	大賣/
2023/08/24	233.4	34.32	166	34.00	33.95	67.4	54,612	0.12%	大買/大賣/
2023/08/23	242	34.33	246.2	34.49	34.40	-4.2	54,144	-0.01%	大買/大賣/
2023/08/22	306.9	35.32	300.8	35.20	34.75	6.1	54,201	0.01%	大買/大賣/
2023/08/21	564	34.87	531.7	34.82	34.65	32.3	53,634	0.06%	大買/大賣/
2023/08/18	797.6	35.91	633.5	35.30	34.75	164	53,128	0.31%	大買/大賣/鉅額交易
2023/08/17	892.2	36.98	834.5	37.00	37.00	57.7	51,737	0.11%	大買/大賣/
2023/08/16	903.3	35.16	959.6	35.19	35.95	-56.2	49,308	-0.11%	大買/大賣/
2023/08/15	782.6	35.23	989.2	35.49	35.80	-206.6	47,305	-0.44%	大買/大賣/鉅額交易
2023/08/14	322.5	32.85	458.6	32.67	32.75	-136.1	43,592	-0.31%	大買/大賣/鉅額交易
2023/08/11	26.9	30.42	41.4	30.85	30.75	-14.5	42,224	-0.03%
2023/08/10	116.1	30.02	64.1	29.94	30.00	52	42,016	0.12%	大買/
2023/08/09	22.3	31.41	32.3	31.43	31.55	-10.1	41,821	-0.02%
2023/08/08	33.2	31.18	72.2	31.30	31.40	-38.9	41,932	-0.09%
2023/08/07	49.1	30.80	52.3	30.75	30.95	-3.2	41,845	-0.01%
2023/08/04	18.1	29.77	39.5	29.94	30.05	-21.4	41,764	-0.05%
2023/08/02	94.5	29.59	60.8	29.45	29.45	33.7	41,937	0.08%
2023/08/01	40.2	30.25	52.3	30.17	30.30	-12.1	41,504	-0.03%
2023/07/31	105.4	30.91	119.2	30.95	30.45	-13.8	41,356	-0.03%	大買/大賣/
2023/07/28	45.4	30.95	101.8	31.01	31.30	-56.4	40,709	-0.14%	大賣/
2023/07/27	95.1	31.31	94.2	31.24	30.95	0.9	40,510	0.00%
2023/07/26	77	31.33	66.2	31.38	31.65	10.8	40,367	0.03%
2023/07/25	185.8	32.23	150.1	32.27	31.80	35.8	40,130	0.09%	大買/大賣/
2023/07/24	199.6	31.59	234.3	31.60	31.65	-34.7	39,360	-0.09%	大買/大賣/
2023/07/21	195.2	30.75	226	30.66	31.05	-30.8	38,783	-0.08%	大買/大賣/
2023/07/20	309.5	30.80	422.1	30.55	30.45	-112.6	38,203	-0.29%	大買/大賣/鉅額交易
2023/07/19	1,094.7	32.04	1,063.7	31.55	31.10	31	37,560	0.08%	大買/大賣/
2023/07/18	1,279.1	35.62	541	35.18	34.45	738	35,272	2.09%	大買/大賣/鉅額交易
2023/07/17	338.8	32.57	617	32.49	33.55	-278.2	31,798	-0.88%	大買/大賣/鉅額交易
2023/07/14	218	30.55	205.7	30.20	30.50	12.3	30,673	0.04%	大買/大賣/
2023/07/13	723.9	31.23	503.4	31.24	30.55	220.5	30,077	0.73%	大買/大賣/鉅額交易
2023/07/12	26.7	29.28	170.8	29.48	29.55	-144.1	28,557	-0.50%	大賣/鉅額交易
2023/07/11	16.5	28.77	73.3	28.72	28.95	-56.8	28,473	-0.20%
2023/07/10	100.4	28.71	59.5	28.44	28.70	40.9	28,477	0.14%
2023/07/07	145.2	29.04	45	29.07	29.20	100.2	28,339	0.35%	大買/
2023/07/06	32.6	29.69	75	29.86	29.80	-42.5	28,080	-0.15%
2023/07/05	203.4	30.23	39.8	30.17	30.05	163.6	27,977	0.58%	大買/鉅額交易
2023/07/04	152.2	30.11	401.3	30.05	30.25	-249.2	28,041	-0.89%	大買/大賣/鉅額交易
2023/07/03	13	29.73	105.8	29.72	29.70	-92.8	27,839	-0.33%	大賣/
2023/06/30	69.8	29.07	17.2	29.08	29.25	52.6	27,788	0.19%
2023/06/29	276	29.43	287.7	29.94	29.50	-11.6	27,774	-0.04%	大買/大賣/
2023/06/28	42.2	28.83	68.4	28.86	29.05	-26.2	27,222	-0.10%
2023/06/27	44.7	28.76	40.3	28.74	28.75	4.4	27,184	0.02%
2023/06/26	45.9	29.06	9.5	29.10	29.10	36.4	27,173	0.13%
2023/06/21	154.9	29.07	185.6	29.14	29.35	-30.7	27,009	-0.11%	大買/大賣/
2023/06/20	41.9	28.51	58	28.62	28.90	-16.1	26,804	-0.06%
2023/06/19	287.6	28.70	68.4	28.47	28.55	219.3	26,509	0.83%	大買/鉅額交易
2023/06/16	116.9	30.24	270.9	29.26	29.90	-153.9	25,537	-0.60%	大買/大賣/鉅額交易
2023/06/15	31.2	28.58	37.8	28.63	28.70	-6.6	24,314	-0.03%
2023/06/14	212.6	28.69	20.2	28.57	28.55	192.4	24,163	0.80%	大買/鉅額交易
2023/06/13	28.5	28.98	165.5	28.93	29.00	-137	24,213	-0.57%	大賣/鉅額交易
2023/06/12	165.4	28.53	77.3	28.72	28.50	88.1	23,926	0.37%	大買/
2023/06/09	9.6	28.58	145.3	28.72	28.85	-135.7	23,889	-0.57%	大賣/鉅額交易
2023/06/08	56.1	28.49	30.1	28.49	28.20	26	23,909	0.11%
2023/06/07	21.4	28.11	60.1	28.31	28.45	-38.7	23,649	-0.16%
2023/06/06	5.1	28.14	26.3	28.06	28.00	-21.3	23,409	-0.09%
2023/06/05	169.9	28.54	21.6	28.47	28.25	148.3	23,204	0.64%	大買/鉅額交易
2023/06/02	95.7	27.92	159.6	28.26	28.40	-63.9	22,916	-0.28%	大賣/
2023/06/01	58.2	27.05	29.5	27.19	27.30	28.7	22,195	0.13%
2023/05/31	24.6	27.54	31.3	27.52	27.85	-6.6	21,705	-0.03%
2023/05/30	58.2	27.53	59.6	27.58	27.55	-1.4	20,963	-0.01%
2023/05/29	104.2	28.21	109.1	28.20	28.15	-4.9	20,625	-0.02%	大買/大賣/
2023/05/26	39.9	27.41	70.3	27.56	27.55	-30.4	19,923	-0.15%
2023/05/25	29	26.89	80.4	27.19	27.35	-51.4	19,340	-0.27%
2023/05/24	37.1	26.77	43.4	26.69	27.00	-6.3	18,896	-0.03%
2023/05/23	11.4	26.36	26.1	26.36	26.45	-14.7	18,417	-0.08%
2023/05/22	19.2	26.65	82	26.72	26.70	-62.8	18,037	-0.35%
2023/05/19	21.7	26.32	49.6	26.38	26.40	-28	17,650	-0.16%
2023/05/18	28.1	26.49	105.2	26.74	26.45	-77.1	17,539	-0.44%	大賣/
2023/05/17	13.5	26.27	48.8	26.23	26.35	-35.3	17,261	-0.20%
2023/05/16	10.3	25.83	25.2	25.95	26.00	-14.9	16,926	-0.09%
2023/05/15	3.6	25.82	28.5	25.85	25.90	-24.9	16,867	-0.15%
2023/05/12	5.1	25.67	89.3	25.75	25.85	-84.2	16,744	-0.50%
2023/05/11	5.1	25.67	89.3	25.75	25.85	-84.2	16,429	-0.51%
2023/05/10	17	25.45	50.5	25.50	25.60	-33.5	16,053	-0.21%
2023/05/09	14.4	25.29	74.4	25.25	25.35	-60	15,868	-0.38%
2023/05/08	0.2	24.40	27	24.52	24.60	-26.8	15,673	-0.17%
2023/05/05	16.9	24.03	15	24.07	24.15	1.9	15,584	0.01%
2023/05/04	13	24.18	3.1	24.25	24.15	9.9	15,642	0.06%
2023/05/03	4	24.21	14.3	24.32	24.40	-10.3	15,683	-0.07%
2023/05/02	14.7	24.21	14	24.25	24.30	0.7	15,828	0.00%
2023/04/28	19.5	23.88	18	23.95	23.95	1.5	15,869	0.01%
2023/04/27	22.2	23.77	4.1	23.79	23.75	18.1	15,757	0.11%
2023/04/26	16.7	23.74	18.1	23.83	23.75	-1.3	15,773	-0.01%
2023/04/25	16.4	23.71	11.4	23.67	23.70	5	15,642	0.03%
2023/04/24	45.7	23.99	19.8	23.96	23.95	25.8	15,494	0.17%
2023/04/21	21.4	24.43	32.4	24.46	24.40	-11.1	15,237	-0.07%
2023/04/20	86.4	24.26	6.3	24.20	24.15	80.1	14,956	0.54%
2023/04/19	24	25.52	214.8	25.63	25.65	-190.8	14,496	-1.32%	大賣/鉅額交易
2023/04/18	45.8	25.11	88.7	25.14	25.15	-42.8	13,798	-0.31%
2023/04/17	22.2	25.17	63.3	25.16	25.15	-41.1	13,663	-0.30%
2023/04/14	25.4	25.31	37.1	25.32	25.25	-11.6	13,369	-0.09%
2023/04/13	21.8	25.62	22.1	25.72	25.55	-0.3	13,242	0.00%
2023/04/12	5.8	25.71	44.7	25.72	25.75	-39	13,085	-0.30%
2023/04/11	23.3	25.66	63.9	25.71	25.75	-40.6	12,964	-0.31%
2023/04/10	9.6	25.68	19	25.69	25.65	-9.4	12,817	-0.07%
2023/04/07	3	25.47	59.4	25.55	25.65	-56.4	12,730	-0.44%
2023/04/06	14.2	25.03	27.4	25.21	25.45	-13.2	12,503	-0.11%
2023/03/31	14	25.34	32.4	25.33	25.25	-18.3	12,322	-0.15%
2023/03/30	11.3	24.96	138.9	25.06	25.25	-127.6	12,469	-1.02%	大賣/鉅額交易
2023/03/29	5.2	24.75	33.1	24.77	24.80	-27.9	12,536	-0.22%
2023/03/28	7	24.68	7.2	24.71	24.70	-0.2	12,867	0.00%
2023/03/27	2.1	24.75	100.1	24.81	24.75	-98	13,389	-0.73%
2023/03/24	5.3	24.78	14.7	24.82	24.70	-9.4	13,798	-0.07%
2023/03/23	42.4	24.78	49.2	24.87	24.85	-6.8	13,642	-0.05%
2023/03/22	1.5	24.50	27.4	24.62	24.70	-25.9	13,471	-0.19%
2023/03/21	3	24.28	243.4	24.35	24.30	-240.4	13,442	-1.79%	大賣/鉅額交易
2023/03/20	8	24.04	18.4	24.04	24.00	-10.4	13,388	-0.08%
2023/03/17	15.7	24.15	19.2	24.23	24.20	-3.5	13,338	-0.03%
2023/03/16	10.3	23.83	101.3	23.94	24.20	-91	13,026	-0.70%	大賣/
2023/03/15	21.6	24.33	11	24.41	24.25	10.6	12,778	0.08%
2023/03/14	226.4	24.54	3	24.35	24.35	223.4	12,691	1.76%	大買/鉅額交易
2023/03/13	115.2	24.69	186.2	24.79	24.65	-71	12,629	-0.56%	大買/大賣/
2023/03/10	58.5	24.58	231.2	24.65	24.65	-172.7	12,437	-1.39%	大賣/鉅額交易
2023/03/09	5.1	24.73	53.7	24.79	24.75	-48.6	12,385	-0.39%
2023/03/08	13.6	24.71	2.2	24.73	24.80	11.3	12,562	0.09%
2023/03/07	11.2	24.75	3.6	24.75	24.85	7.6	12,695	0.06%
2023/03/06	13	24.83	43	24.59	24.85	-30	12,786	-0.23%
2023/03/03	17.5	24.37	13.7	24.33	24.40	3.8	12,706	0.03%
2023/03/02	6.3	24.15	18	24.33	24.25	-11.7	12,801	-0.09%
2023/03/01	68.3	24.11	18.4	24.27	24.25	49.9	12,786	0.39%
2023/02/24	194.5	24.10	30.3	24.16	24.15	164.3	12,860	1.28%	大買/鉅額交易
2023/02/23	104.2	23.90	136.5	24.11	24.15	-32.3	12,846	-0.25%	大買/大賣/
2023/02/22	5.3	23.64	55	23.70	23.70	-49.7	12,771	-0.39%
2023/02/21	4.2	23.60	102.9	23.62	23.65	-98.7	12,798	-0.77%	大賣/
2023/02/20	18.2	23.55	28	23.59	23.60	-9.8	12,920	-0.08%
2023/02/17	6.2	23.57	4.3	23.52	23.55	1.9	13,002	0.01%
2023/02/16	2.1	23.58	53.4	23.69	23.50	-51.2	13,193	-0.39%
2023/02/15	5.6	23.44	7	23.49	23.50	-1.4	13,040	-0.01%
2023/02/14	23.8	23.51	14.1	23.57	23.50	9.7	12,968	0.07%
2023/02/13	45.2	23.46	62	23.69	23.70	-16.8	12,924	-0.13%
2023/02/10	251.3	23.48	6	23.61	23.45	245.3	12,848	1.91%	大買/鉅額交易
2023/02/09	6.2	23.60	47.2	23.61	23.55	-41	12,789	-0.32%
2023/02/08	23.3	23.50	12	23.58	23.50	11.3	12,855	0.09%
2023/02/07	27.8	23.49	22.5	23.58	23.60	5.3	12,873	0.04%
2023/02/06	11.7	23.45	219.2	23.44	23.40	-207.6	12,765	-1.63%	大賣/鉅額交易
2023/02/03	8.2	23.01	10	23.01	22.95	-1.8	12,554	-0.01%
2023/02/02	3.8	22.89	52.2	23.04	23.05	-48.3	12,592	-0.38%
2023/02/01	6.4	22.65	15	22.78	22.80	-8.6	12,490	-0.07%
2023/01/31	55.2	22.84	2	22.90	22.60	53.1	12,547	0.42%
2023/01/30	7.1	23.01	26.6	22.98	23.20	-19.5	12,313	-0.16%
2023/01/17	4.3	22.79	7	22.83	22.85	-2.7	12,125	-0.02%
2023/01/16	28.4	22.71	31	22.82	22.75	-2.6	12,192	-0.02%
2023/01/13	6.3	22.75	36	22.70	22.70	-29.7	12,389	-0.24%
2023/01/12	27.5	22.76	53.4	22.70	22.70	-25.9	12,602	-0.21%
2023/01/11	21.5	22.98	7	23.06	22.90	14.5	12,773	0.11%
2023/01/10	18.2	23.16	18.1	23.15	23.25	0	12,964	0.00%
2023/01/09	3.2	23.20	29.7	23.23	23.30	-26.6	13,108	-0.20%
2023/01/06	5	23.05	40	22.99	23.05	-35	13,176	-0.27%
2023/01/05	19.3	22.97	21	23.05	23.00	-1.8	13,362	-0.01%
2023/01/04	217.2	23.25	203.2	23.25	23.05	14	13,407	0.10%	大買/大賣/
2023/01/03	16	23.18	33.4	23.17	23.20	-17.4	13,536	-0.13%
2022/12/30	1	23.00	136.5	23.09	23.05	-135.5	13,484	-1.00%	大賣/鉅額交易
2022/12/29	3.3	22.78	148	23.02	23.05	-144.7	13,441	-1.08%	大賣/鉅額交易
2022/12/28	117	22.87	9.4	22.92	22.95	107.6	13,509	0.80%	大買/鉅額交易
2022/12/27	127.1	22.90	2.6	22.98	23.00	124.4	13,663	0.91%	大買/鉅額交易
2022/12/26	0.1	22.87	18.6	22.93	23.00	-18.4	13,737	-0.13%
2022/12/23	46.1	22.70	56.8	22.94	22.95	-10.7	13,967	-0.08%
2022/12/22	22.4	22.84	29.8	22.83	22.85	-7.4	14,309	-0.05%
2022/12/21	29.2	22.54	258.6	22.70	22.85	-229.4	14,272	-1.61%	大賣/鉅額交易
2022/12/20	247.6	22.51	29	22.59	22.70	218.6	14,104	1.55%	大買/鉅額交易
2022/12/19	195	22.46	266.2	22.64	22.85	-71.3	13,870	-0.51%	大買/大賣/
2022/12/16	17.2	21.88	105.2	22.13	22.85	-87.9	13,275	-0.66%	大賣/
2022/12/15	84.1	21.90	1.2	21.96	21.90	82.9	13,197	0.63%
2022/12/14	4.3	21.96	254	21.91	22.00	-249.7	13,622	-1.83%	大賣/鉅額交易
2022/12/13	270.7	21.73	22.1	21.69	21.70	248.6	13,995	1.78%	大買/鉅額交易
2022/12/12	55.1	21.73	46.1	21.84	21.95	9	14,126	0.06%
2022/12/09	2.1	21.80	33.3	21.83	21.95	-31.2	14,698	-0.21%
2022/12/08	62.2	21.58	61.2	21.68	21.65	1	14,836	0.01%
2022/12/07	248.4	21.50	241	21.67	21.65	7.4	14,967	0.05%	大買/大賣/
2022/12/06	13.5	21.59	3.5	21.71	21.70	10.1	14,916	0.07%
2022/12/05	12.2	21.71	26	21.74	21.85	-13.9	14,939	-0.09%
2022/12/02	17.4	21.54	42.3	21.58	21.55	-24.9	14,949	-0.17%
2022/12/01	82.4	21.57	147	21.65	21.55	-64.6	14,917	-0.43%	大賣/
2022/11/30	11.7	21.42	104.3	21.65	21.65	-92.7	14,812	-0.63%	大賣/
2022/11/29	20.9	21.50	31	21.56	21.50	-10.1	14,615	-0.07%
2022/11/28	19.9	21.35	5.1	21.64	21.75	14.8	14,614	0.10%
2022/11/25	243.7	21.46	18.7	21.54	21.60	225	14,694	1.53%	大買/鉅額交易
2022/11/24	27.3	21.34	45.5	21.34	21.85	-18.2	14,705	-0.12%
2022/11/23	4.5	21.09	7.5	21.10	21.05	-3	14,700	-0.02%
2022/11/22	119.2	20.78	16.8	20.80	20.90	102.4	14,772	0.69%	大買/鉅額交易
2022/11/21	57.8	21.16	15	21.13	21.10	42.8	14,560	0.29%
2022/11/18	9.5	21.55	10	21.60	21.65	-0.5	14,424	0.00%
2022/11/17	24.1	21.48	7.1	21.57	21.60	17	14,440	0.12%
2022/11/16	19.2	21.88	11.5	21.89	21.70	7.7	14,421	0.05%
2022/11/15	3.1	21.98	109.1	21.97	21.95	-106.1	14,465	-0.73%	大賣/鉅額交易
2022/11/14	217.1	21.81	113.3	22.00	22.00	103.8	14,450	0.72%	大買/大賣/鉅額交易
2022/11/11	6	21.93	38.5	21.99	22.05	-32.5	14,255	-0.23%
2022/11/10	3.2	21.75	225	21.80	21.75	-221.9	14,210	-1.56%	大賣/鉅額交易
2022/11/09	16	21.74	58	21.70	21.80	-42	14,301	-0.29%
2022/11/08	6.5	21.35	17	21.41	21.45	-10.5	14,680	-0.07%
2022/11/07	11.3	21.32	13.8	21.38	21.45	-2.6	14,641	-0.02%
2022/11/04	19	20.88	13.5	21.01	21.30	5.5	14,700	0.04%
2022/11/03	9.1	20.82	2.2	20.90	20.90	6.9	14,689	0.05%
2022/11/02	17.9	20.98	7.1	21.09	21.15	10.8	14,700	0.07%
2022/11/01	18.4	20.93	7	21.01	20.90	11.4	14,687	0.08%
2022/10/31	6	21.01	32.5	21.00	21.10	-26.5	14,710	-0.18%
2022/10/28	5.5	20.80	26	20.72	20.75	-20.5	14,713	-0.14%
2022/10/27	44.9	20.65	10	20.69	20.60	34.9	14,779	0.24%
2022/10/26	15.8	20.59	14	20.61	20.55	1.8	14,771	0.01%
2022/10/25	7.1	20.67	7	20.74	20.75	0.1	14,761	0.00%
2022/10/24	30.6	20.81	15.1	20.92	20.75	15.6	14,776	0.11%
2022/10/21	50.9	20.90	2.2	21.10	20.85	48.7	14,742	0.33%
2022/10/20	15.9	20.96	13.1	20.97	21.05	2.8	14,553	0.02%
2022/10/19	30.3	21.22	22	21.13	21.05	8.3	14,367	0.06%
2022/10/18	21.4	21.10	5	21.20	21.15	16.4	14,133	0.12%
2022/10/17	27.7	21.18	16.1	21.30	21.25	11.7	14,114	0.08%
2022/10/14	289.7	21.45	5.1	21.60	21.40	284.6	14,140	2.01%	大買/鉅額交易
2022/10/13	7.5	21.46	252	21.67	21.70	-244.5	14,249	-1.72%	大賣/鉅額交易
2022/10/12	7	21.39	17	21.56	21.50	-10	14,308	-0.07%
2022/10/11	26.2	21.44	25	21.51	21.35	1.2	14,472	0.01%
2022/10/07	118.2	21.61	4.5	21.69	21.60	113.7	14,351	0.79%	大買/鉅額交易
2022/10/06	155.5	21.71	149	21.80	21.70	6.4	14,403	0.04%	大買/大賣/
2022/10/05	156.4	21.71	152	21.89	21.70	4.3	14,545	0.03%	大買/大賣/
2022/10/04	155	21.66	256	21.94	21.70	-101	14,551	-0.69%	大買/大賣/
2022/10/03	35.9	21.50	28	21.53	21.45	7.9	14,387	0.06%
2022/09/30	30.4	21.59	28	21.64	21.70	2.4	14,324	0.02%
2022/09/29	298.4	21.70	275.1	21.91	21.75	23.3	14,197	0.16%	大買/大賣/
2022/09/28	231	21.68	17	21.90	21.70	214	14,069	1.52%	大買/鉅額交易
2022/09/27	83.7	21.77	76.6	21.90	21.80	7.2	13,909	0.05%
2022/09/26	25.7	21.95	16	21.98	21.90	9.7	13,779	0.07%
2022/09/23	21.2	22.16	5.4	22.19	22.10	15.9	13,858	0.11%
2022/09/22	56.9	22.12	18	22.23	22.05	38.9	14,166	0.27%
2022/09/21	62.9	22.34	7	22.39	22.25	55.9	13,819	0.40%
2022/09/20	35.3	22.48	29	22.57	22.70	6.3	13,482	0.05%
2022/09/19	19.1	22.45	17	22.57	22.60	2.1	13,130	0.02%
2022/09/16	90.4	22.49	10.3	22.49	22.50	80.1	12,936	0.62%
2022/09/15	11.1	22.81	72	22.93	22.80	-60.9	12,394	-0.49%
2022/09/14	48.7	22.65	7.1	22.67	22.55	41.6	12,235	0.34%
2022/09/13	15.1	22.99	13	23.10	23.15	2.1	12,225	0.02%
2022/09/12	7.1	22.92	18	23.03	23.00	-10.9	12,357	-0.09%
2022/09/08	39.6	22.51	80	22.78	23.00	-40.4	12,637	-0.32%
2022/09/07	72.3	22.43	38	22.49	22.45	34.3	12,564	0.27%
2022/09/06	11.1	22.55	39	22.69	22.75	-28	12,502	-0.22%
2022/09/05	8.2	22.50	19.5	22.63	22.55	-11.3	12,499	-0.09%
2022/09/02	68.3	22.53	2	22.58	22.40	66.3	12,609	0.53%
2022/09/01	20.6	22.55	25.2	22.78	22.65	-4.6	12,518	-0.04%
2022/08/31	17.7	22.66	5.7	22.77	22.75	12	12,353	0.10%
2022/08/30	30.1	22.63	33.5	22.81	22.70	-3.4	12,297	-0.03%
2022/08/29	43.3	22.68	8	22.79	22.65	35.3	12,292	0.29%
2022/08/26	9.1	23.06	15.1	23.08	23.00	-6.1	12,167	-0.05%
2022/08/25	0	23.15	6.6	23.10	23.15	-6.5	12,192	-0.05%
2022/08/24	205.1	23.10	66.4	22.93	22.95	138.7	12,345	1.12%	大買/鉅額交易
2022/08/23	15.1	22.99	5.1	23.04	22.90	10	12,858	0.08%
2022/08/22	22	22.98	47.1	23.06	23.15	-25.1	12,917	-0.19%
2022/08/19	57	22.84	15.4	22.88	22.90	41.6	12,878	0.32%
2022/08/18	8	22.64	25.7	22.60	22.75	-17.7	12,949	-0.14%
2022/08/17	11.1	22.46	3.2	22.60	22.60	7.9	13,083	0.06%
2022/08/16	26.1	22.37	35.4	22.50	22.50	-9.3	13,170	-0.07%
2022/08/15	121	22.48	14.3	22.42	22.45	106.7	13,258	0.80%	大買/鉅額交易
2022/08/12	28.2	23.03	12	23.10	23.05	16.2	12,964	0.13%
2022/08/11	5	23.15	14.6	23.23	23.25	-9.6	13,032	-0.07%
2022/08/10	6.2	22.94	24	23.08	23.00	-17.8	13,266	-0.13%
2022/08/09	4.2	23.03	8.6	23.13	23.10	-4.4	13,341	-0.03%
2022/08/08	3	22.95	3	23.08	23.10	0	13,627	0.00%
2022/08/05	9.2	22.97	12.4	23.08	22.95	-3.3	13,998	-0.02%
2022/08/04	9.2	22.86	12.2	23.00	22.85	-3	14,223	-0.02%
2022/08/03	4.1	22.85	5.4	23.00	23.10	-1.3	14,339	-0.01%
2022/08/02	4.2	22.84	10	23.00	22.95	-5.8	14,540	-0.04%
2022/08/01	0.2	23.00	14	22.98	23.10	-13.8	14,559	-0.09%
2022/07/29	26.8	22.82	19	23.00	22.80	7.8	14,703	0.05%
2022/07/28	2.7	22.92	25	23.01	23.05	-22.3	14,760	-0.15%
2022/07/27	3	22.75	20.3	22.88	22.95	-17.3	14,909	-0.12%
2022/07/26	1.1	22.65	9.7	22.65	22.60	-8.5	14,942	-0.06%
2022/07/25	6.1	22.72	13	22.84	22.80	-7	15,025	-0.05%
2022/07/22	2	22.48	17.1	22.55	22.70	-15.1	15,281	-0.10%
2022/07/21	5.3	22.09	12	22.24	22.40	-6.7	15,449	-0.04%
2022/07/20	11	22.00	8	22.13	22.10	3	15,553	0.02%
2022/07/19	14.6	21.70	11	21.79	21.95	3.6	15,823	0.02%
2022/07/18	19.2	21.77	9.6	21.96	21.90	9.6	16,960	0.06%
2022/07/15	8.5	21.86	3.9	22.03	21.85	4.6	17,240	0.03%
2022/07/14	18.3	22.04	8.1	22.11	22.00	10.3	17,639	0.06%
2022/07/13	10.4	22.22	27.1	22.26	22.25	-16.7	17,912	-0.09%
2022/07/12	16.5	21.59	26	21.71	21.85	-9.5	18,063	-0.05%
2022/07/11	9.4	21.91	1	22.00	21.90	8.4	18,099	0.05%
2022/07/08	12.4	21.85	9	21.90	21.90	3.4	18,279	0.02%
2022/07/07	4.2	21.44	18	21.61	21.65	-13.8	18,463	-0.07%
2022/07/06	122.1	21.63	54	21.53	21.40	68.1	18,669	0.36%	大買/
2022/07/05	48.2	22.17	12.5	22.38	22.15	35.7	18,745	0.19%
2022/07/04	18.3	22.30	26	22.46	22.30	-7.7	18,905	-0.04%
2022/07/01	37.4	22.36	19	22.42	22.40	18.4	19,240	0.10%
2022/06/30	8.1	22.50	23	22.69	22.75	-15	19,139	-0.08%
2022/06/29	24	22.57	5	22.65	22.55	19	18,902	0.10%
2022/06/28	7	22.69	36.1	22.87	22.90	-29.1	18,949	-0.15%
2022/06/27	5.1	22.81	15.9	22.92	22.80	-10.8	18,957	-0.06%
2022/06/24	30.6	22.72	16	22.88	22.75	14.6	18,983	0.08%
2022/06/23	5	22.64	8.2	22.77	22.85	-3.2	19,001	-0.02%
2022/06/22	7.3	22.74	15.4	22.75	22.70	-8.1	18,963	-0.04%
2022/06/21	7	22.45	40.3	22.78	22.95	-33.3	18,967	-0.18%
2022/06/20	68.3	22.30	21.1	22.33	22.35	47.2	18,967	0.25%
2022/06/17	30.6	22.51	27.1	22.56	22.55	3.5	18,913	0.02%
2022/06/16	31.5	22.81	1	22.80	22.75	30.5	18,705	0.16%
2022/06/15	7.1	22.91	9.5	22.99	22.85	-2.4	18,990	-0.01%
2022/06/14	73.4	22.89	30.5	22.85	22.80	43	19,329	0.22%
2022/06/13	12.7	22.75	40	22.95	23.00	-27.3	20,222	-0.13%
2022/06/10	18.2	22.95	7.1	23.00	23.00	11.1	20,165	0.05%
2022/06/09	6.1	23.01	2.1	23.10	23.00	4.1	20,190	0.02%
2022/06/08	2.3	23.08	17.1	23.18	23.20	-14.8	20,185	-0.07%
2022/06/07	26	23.01	13	23.02	23.00	13	20,200	0.06%
2022/06/06	22	23.06	18	23.17	23.20	4	20,134	0.02%
2022/06/02	5.1	23.04	11.8	23.18	23.10	-6.7	20,300	-0.03%
2022/06/01	18.8	23.12	11.9	23.12	23.05	6.8	20,525	0.03%
2022/05/31	10.9	22.94	11	22.96	23.00	-0.1	20,364	0.00%
2022/05/30	7.3	22.90	17.4	22.94	22.95	-10.1	19,828	-0.05%
2022/05/27	6.1	22.72	89.4	22.81	22.80	-83.3	19,772	-0.42%
2022/05/26	13.2	22.54	6.2	22.64	22.50	7	19,786	0.04%
2022/05/25	8.1	22.49	40.4	22.56	22.60	-32.3	19,846	-0.16%
2022/05/24	15.3	22.31	8.5	22.38	22.20	6.8	19,892	0.03%
2022/05/23	114.7	22.35	9.9	22.36	22.20	104.8	19,825	0.53%	大買/鉅額交易
2022/05/20	38.5	22.64	4	22.69	22.60	34.5	19,757	0.17%
2022/05/19	10.6	22.88	13.6	22.95	22.90	-3	19,647	-0.02%
2022/05/18	56.1	22.89	83.7	23.02	23.05	-27.6	19,607	-0.14%
2022/05/17	7.6	22.91	20.3	23.02	22.90	-12.7	19,367	-0.07%
2022/05/16	21.2	22.80	28	22.89	23.00	-6.8	19,276	-0.04%
2022/05/13	74.7	22.46	41	22.57	22.90	33.7	19,087	0.18%
2022/05/12	31.6	22.84	7	22.87	23.00	24.6	18,806	0.13%
2022/05/11	22.9	22.81	6.2	22.87	23.00	16.7	18,636	0.09%
2022/05/10	14.8	22.66	53.2	22.80	23.05	-38.4	18,654	-0.21%
2022/05/09	27.8	22.75	37.2	22.68	22.65	-9.4	18,542	-0.05%
2022/05/06	16.6	22.47	25.2	22.52	22.60	-8.6	18,525	-0.05%
2022/05/05	43.8	22.67	7.6	22.85	22.55	36.2	18,546	0.20%
2022/05/04	13.1	22.58	52	22.53	22.65	-38.9	18,562	-0.21%
2022/05/03	32.3	22.11	15	22.20	22.10	17.3	18,536	0.09%
2022/04/29	17	22.15	39	22.29	22.25	-22	18,661	-0.12%
2022/04/28	52.1	21.83	18.4	21.87	22.00	33.7	18,851	0.18%
2022/04/27	115.9	22.03	29.1	22.04	22.10	86.8	18,641	0.47%	大買/
2022/04/26	29.5	22.38	42.2	22.38	22.60	-12.7	18,406	-0.07%
2022/04/25	143.6	22.23	25.1	22.22	22.20	118.5	18,360	0.65%	大買/鉅額交易
2022/04/22	366.2	22.87	20	22.82	22.80	346.2	17,961	1.93%	大買/鉅額交易
2022/04/21	60.2	25.35	28.4	25.37	25.40	31.8	16,765	0.19%
2022/04/20	85.1	25.20	8.1	25.24	25.20	77	16,338	0.47%
2022/04/19	63.3	25.32	3.3	25.33	25.20	59.9	16,006	0.37%
2022/04/18	64.4	25.37	11.4	25.36	25.40	53	15,785	0.34%
2022/04/15	45.4	25.33	3	25.35	25.45	42.4	15,557	0.27%
2022/04/14	49.7	25.50	6	25.55	25.40	43.7	15,513	0.28%
2022/04/13	90.2	25.50	3.2	25.49	25.70	87	15,426	0.56%
2022/04/12	65.7	25.41	20	25.44	25.35	45.7	15,428	0.30%
2022/04/11	67.5	25.69	238.8	25.63	25.65	-171.3	15,208	-1.13%	大賣/鉅額交易
2022/04/08	80.5	26.09	67.1	26.16	26.15	13.4	14,879	0.09%
2022/04/07	52	26.32	39.6	26.34	26.05	12.4	14,650	0.08%
2022/04/06	36.1	26.63	43.1	26.67	26.90	-7	14,276	-0.05%
2022/04/01	12.2	26.69	54.7	26.76	26.90	-42.5	14,110	-0.30%
2022/03/31	45	26.86	12.5	26.92	26.80	32.5	14,020	0.23%
2022/03/30	12.1	26.96	10	26.99	26.90	2.1	13,893	0.02%
2022/03/29	38.1	26.96	10.2	26.99	26.95	27.9	14,007	0.20%
2022/03/28	12.6	26.88	69.8	26.93	27.20	-57.2	14,061	-0.41%
2022/03/25	11.5	26.90	31	26.96	27.00	-19.5	14,183	-0.14%
2022/03/24	9.2	26.75	23.2	26.76	26.90	-14	14,299	-0.10%
2022/03/23	35.4	26.80	8	26.78	26.75	27.4	14,477	0.19%
2022/03/22	10	26.74	15.6	26.78	27.00	-5.6	14,460	-0.04%
2022/03/21	59.5	26.83	15	26.92	26.80	44.5	14,428	0.31%
2022/03/18	14.2	26.91	59.8	26.89	27.00	-45.6	14,336	-0.32%
2022/03/17	125.4	26.92	44.6	27.00	26.80	80.8	14,138	0.57%	大買/
2022/03/16	103.7	26.66	142.3	26.72	27.00	-38.6	14,342	-0.27%	大買/大賣/
2022/03/15	8.2	25.76	8	25.83	25.80	0.2	13,601	0.00%
2022/03/14	4.4	25.85	6.7	25.84	25.90	-2.4	13,626	-0.02%
2022/03/11	4.1	25.75	22	25.78	25.85	-17.9	13,620	-0.13%
2022/03/10	8	25.69	17.1	25.59	25.70	-9	13,782	-0.07%
2022/03/09	7.1	25.14	3	25.22	25.30	4.1	13,886	0.03%
2022/03/08	67.3	25.08	37.4	25.11	25.10	29.9	13,954	0.21%
2022/03/07	29.6	25.10	30.5	25.14	25.35	-0.9	13,844	-0.01%
2022/03/04	29.1	25.70	24	25.70	25.70	5.1	14,002	0.04%
2022/03/03	12.3	25.88	13	25.96	25.95	-0.7	14,031	-0.01%
2022/03/02	11.1	25.75	19.2	25.76	25.75	-8.1	14,040	-0.06%
2022/03/01	36	25.78	11.8	25.70	25.80	24.2	13,999	0.17%
2022/02/25	27.5	25.40	15	25.39	25.40	12.4	13,959	0.09%
2022/02/24	40.5	25.50	24.6	25.55	25.50	15.9	13,889	0.11%
2022/02/23	13.2	25.78	14	25.79	25.85	-0.9	13,790	-0.01%
2022/02/22	28.1	25.53	28	25.58	25.85	0.1	13,908	0.00%
2022/02/21	12.1	25.56	6	25.61	25.65	6.1	13,934	0.04%
2022/02/18	5.2	25.58	27.9	25.63	25.75	-22.7	14,037	-0.16%
2022/02/17	13.5	25.37	16.2	25.41	25.50	-2.7	14,139	-0.02%
2022/02/16	20.3	25.35	14.4	25.33	25.35	5.8	14,317	0.04%
2022/02/15	24.8	25.27	27.8	25.29	25.25	-3	14,661	-0.02%
2022/02/14	17	25.43	16	25.57	25.50	1	14,562	0.01%
2022/02/11	22.5	25.66	105.3	25.69	25.75	-82.8	14,683	-0.56%	大賣/
2022/02/10	26.4	25.61	8.3	25.65	25.70	18.1	14,630	0.12%
2022/02/09	19.5	25.53	17.5	25.58	25.80	2	14,471	0.01%
2022/02/08	22.1	25.44	35.2	25.49	25.55	-13.1	14,365	-0.09%
2022/02/07	9.1	25.13	6.8	25.17	25.15	2.2	14,350	0.02%
2022/01/26	2.1	25.20	9	25.20	25.20	-6.9	14,168	-0.05%
2022/01/25	10.2	25.11	29.1	25.19	25.25	-18.9	14,108	-0.13%
2022/01/24	11	25.20	41.1	25.17	25.45	-30.1	14,016	-0.21%
2022/01/21	40.4	25.14	111	25.10	25.45	-70.7	13,937	-0.51%	大賣/
2022/01/20	8.1	25.38	7.3	25.41	25.45	0.8	13,623	0.01%
2022/01/19	28	25.33	22.4	25.36	25.45	5.6	13,645	0.04%
2022/01/18	26.2	25.53	82	25.50	25.45	-55.9	13,570	-0.41%
2022/01/17	31	25.11	71	25.11	25.30	-40	13,371	-0.30%
2022/01/14	27	24.95	66.5	24.96	25.15	-39.4	13,448	-0.29%
2022/01/13	11	24.96	36.6	24.96	25.00	-25.6	13,383	-0.19%
2022/01/12	44.3	24.91	15.5	24.85	24.90	28.8	13,374	0.21%
2022/01/11	14	24.88	11.8	24.94	25.00	2.3	13,316	0.02%
2022/01/10	17.3	24.72	29	24.76	24.85	-11.7	13,251	-0.09%
2022/01/07	27.7	24.67	81	24.65	24.75	-53.4	13,251	-0.40%
2022/01/06	31	24.50	7.5	24.55	24.65	23.5	13,149	0.18%
2022/01/05	23.1	24.39	54.4	24.49	24.55	-31.2	13,282	-0.24%
2022/01/04	45.3	24.33	19.5	24.38	24.35	25.8	13,433	0.19%
2022/01/03	9.3	24.19	22	24.23	24.30	-12.7	13,452	-0.09%
2021/12/30	8	24.14	8.5	24.20	24.20	-0.5	13,610	0.00%
2021/12/29	27	24.17	17	24.19	24.25	10	13,801	0.07%
2021/12/28	22.6	24.10	11	24.16	24.20	11.6	13,908	0.08%
2021/12/27	1.4	24.10	64	24.07	24.15	-62.6	14,016	-0.45%
2021/12/24	5.5	23.91	33.5	23.98	24.05	-28	14,162	-0.20%
2021/12/23	40.5	23.88	21	23.80	23.80	19.5	14,345	0.14%
2021/12/22	55.1	23.88	22.3	23.96	24.00	32.8	14,331	0.23%
2021/12/21	26	23.89	26.7	24.00	23.85	-0.7	14,301	0.00%
2021/12/20	10.2	24.02	5.4	24.00	23.90	4.8	14,237	0.03%
2021/12/17	33.1	24.04	47.4	24.11	24.00	-14.4	14,247	-0.10%
2021/12/16	46	24.01	20.6	24.03	24.00	25.4	14,259	0.18%
2021/12/15	26.1	23.80	18	23.92	23.75	8.1	14,593	0.06%
2021/12/14	25.3	23.82	12.4	23.84	23.85	12.9	14,837	0.09%
2021/12/13	48.4	24.16	11.4	24.11	24.05	37.1	14,932	0.25%
2021/12/10	72.6	24.40	158.4	24.40	24.30	-85.8	15,016	-0.57%	大賣/
2021/12/09	98.2	23.79	97.6	23.87	24.00	0.6	14,564	0.00%
2021/12/08	57.3	23.77	4.4	23.75	23.60	52.9	14,393	0.37%
2021/12/07	13.1	23.75	10	23.69	23.75	3.1	14,292	0.02%
2021/12/06	16	23.81	227.9	23.76	23.85	-211.9	14,248	-1.49%	大賣/鉅額交易
2021/12/03	32.2	23.35	4	23.40	23.30	28.2	14,120	0.20%
2021/12/02	10.2	23.40	22.3	23.42	23.35	-12.1	14,198	-0.09%
2021/12/01	6.7	23.42	17.1	23.33	23.45	-10.4	14,217	-0.07%
2021/11/30	104	23.38	9	23.53	23.15	95	14,157	0.67%	大買/
2021/11/29	26.7	23.39	6.1	23.41	23.35	20.6	13,775	0.15%
2021/11/26	171.2	23.41	38.2	23.44	23.40	133	13,747	0.97%	大買/鉅額交易
2021/11/25	19.1	23.66	3.1	23.65	23.60	16	13,801	0.12%
2021/11/24	15.3	23.55	11.4	23.67	23.75	3.9	13,816	0.03%
2021/11/23	54.3	23.40	67	23.46	23.55	-12.7	13,803	-0.09%
2021/11/22	87	23.50	77	23.41	23.55	10	13,715	0.07%
2021/11/19	118.4	23.46	301	23.49	23.55	-182.6	13,665	-1.34%	大買/大賣/鉅額交易
2021/11/18	55.1	23.57	47.2	23.60	23.60	7.9	13,652	0.06%
2021/11/17	102.5	23.65	10.6	23.65	23.75	91.8	13,573	0.68%	大買/
2021/11/16	69.2	23.60	6	23.72	23.70	63.2	13,647	0.46%
2021/11/15	137.9	23.69	16	23.69	23.70	121.9	13,673	0.89%	大買/鉅額交易
2021/11/12	192.6	23.89	44.8	23.88	23.90	147.8	13,587	1.09%	大買/鉅額交易
2021/11/11	12.3	24.03	9.2	24.08	24.10	3.1	13,693	0.02%
2021/11/10	93.8	24.08	41.1	24.08	24.15	52.7	13,861	0.38%
2021/11/09	12.1	24.25	3.1	24.27	24.35	9.1	13,777	0.07%
2021/11/08	32.1	24.22	8.4	24.28	24.40	23.7	13,820	0.17%
2021/11/05	49.7	24.33	26	24.24	24.35	23.7	13,925	0.17%
2021/11/04	7.4	24.35	9	24.36	24.30	-1.6	14,145	-0.01%
2021/11/03	2	24.45	173.3	24.36	24.55	-171.3	14,093	-1.22%	大賣/鉅額交易
2021/11/02	6	24.26	21.5	24.28	24.20	-15.5	14,152	-0.11%
2021/11/01	31.2	24.22	25	24.24	24.20	6.2	14,143	0.04%
2021/10/29	91.2	24.56	7.3	24.50	24.45	83.8	14,135	0.59%
2021/10/28	16	24.72	19	24.83	24.85	-3	14,038	-0.02%
2021/10/27	16	24.62	59.5	24.68	24.80	-43.5	14,068	-0.31%
2021/10/26	20.8	24.54	17.9	24.53	24.60	2.8	14,283	0.02%
2021/10/25	15.4	24.42	30	24.46	24.45	-14.6	14,277	-0.10%
2021/10/22	22	24.25	41.2	24.24	24.30	-19.2	14,325	-0.13%
2021/10/21	10.4	24.13	87	24.14	24.00	-76.6	14,203	-0.54%
2021/10/20	18	23.97	16.2	23.99	23.90	1.8	14,157	0.01%
2021/10/19	28.2	23.94	10	23.97	23.90	18.2	14,188	0.13%
2021/10/18	9.3	24.01	14.7	24.06	24.05	-5.4	14,411	-0.04%
2021/10/15	173.3	24.09	11.7	24.05	24.05	161.6	14,547	1.11%	大買/鉅額交易
2021/10/14	7.1	24.22	30.5	24.20	24.15	-23.4	14,556	-0.16%
2021/10/13	8	24.19	11.4	24.20	24.10	-3.4	14,681	-0.02%
2021/10/12	16.2	24.18	63.2	24.28	24.10	-47	14,657	-0.32%
2021/10/08	19	24.14	17.1	24.13	24.15	1.9	14,498	0.01%
2021/10/07	28.1	24.17	82.2	24.13	24.15	-54.1	14,633	-0.37%
2021/10/06	3.2	23.73	22.7	23.75	23.90	-19.5	14,678	-0.13%
2021/10/05	39.4	23.42	17.1	23.42	23.40	22.3	14,554	0.15%
2021/10/04	23.1	23.54	36	23.52	23.60	-12.9	14,670	-0.09%
2021/10/01	26.1	23.36	67.2	23.52	23.60	-41.1	14,639	-0.28%
2021/09/30	77.3	23.69	68.4	23.73	23.60	9	14,627	0.06%
2021/09/29	93.2	23.55	157.5	23.66	23.85	-64.3	14,576	-0.44%	大賣/
2021/09/28	65.5	23.98	66.6	23.99	24.00	-1.1	14,479	-0.01%
2021/09/27	25	24.22	79.5	24.20	24.30	-54.5	14,433	-0.38%
2021/09/24	24.3	24.06	149.9	24.05	24.15	-125.6	14,547	-0.86%	大賣/鉅額交易
2021/09/23	123.7	24.10	30.6	24.12	24.00	93.1	14,687	0.63%	大買/
2021/09/22	25.6	23.68	219.6	23.80	24.05	-194	14,591	-1.33%	大賣/鉅額交易
2021/09/17	42.4	23.61	43.4	23.65	23.50	-1	14,235	-0.01%
2021/09/16	22.2	23.44	23.5	23.53	23.60	-1.3	14,007	-0.01%
2021/09/15	33.1	23.34	72.9	23.29	23.40	-39.8	14,018	-0.28%
2021/09/14	10.2	23.04	47	23.03	23.10	-36.8	14,051	-0.26%
2021/09/13	3	22.83	32	22.90	22.90	-29	14,292	-0.20%
2021/09/10	8.1	22.76	30.3	22.77	22.80	-22.2	14,456	-0.15%
2021/09/09	28.3	22.70	17.4	22.72	22.65	10.9	14,787	0.07%
2021/09/08	29.9	22.81	20.8	22.79	22.80	9.1	15,007	0.06%
2021/09/07	25.2	22.91	67.2	22.89	23.00	-42	15,172	-0.28%
2021/09/06	9	22.72	15.5	22.79	22.65	-6.5	15,204	-0.04%
2021/09/03	33.7	22.75	31.3	22.76	22.80	2.4	15,320	0.02%
2021/09/02	46.4	22.72	28.3	22.65	22.55	18.1	15,551	0.12%
2021/09/01	47.5	22.79	10.7	22.86	22.85	36.8	15,757	0.23%
2021/08/31	1.2	22.78	25.4	22.75	22.90	-24.1	15,853	-0.15%
2021/08/30	38.7	22.58	23	22.58	22.70	15.7	15,925	0.10%
2021/08/27	15.2	22.47	16.3	22.49	22.60	-1.1	15,977	-0.01%
2021/08/26	41.7	22.39	17	22.36	22.45	24.7	16,008	0.15%
2021/08/25	103	22.58	14.8	22.61	22.55	88.3	16,117	0.55%	大買/
2021/08/24	56.2	22.56	71	22.54	22.55	-14.9	16,090	-0.09%
2021/08/23	21.9	22.44	25.5	22.51	22.35	-3.6	16,045	-0.02%
2021/08/20	50.7	22.36	26.8	22.43	22.35	23.9	16,081	0.15%
2021/08/19	26.2	22.16	19.3	22.21	22.30	6.9	16,144	0.04%
2021/08/18	12.4	22.20	55.1	22.24	22.30	-42.7	15,964	-0.27%
2021/08/17	41.6	22.10	85.3	22.13	22.30	-43.7	15,900	-0.27%
2021/08/16	13	21.73	57.1	21.78	21.70	-44.1	15,513	-0.28%
2021/08/13	20.4	21.54	41.7	21.66	21.65	-21.3	16,457	-0.13%
2021/08/12	30.9	21.62	14.3	21.64	21.55	16.6	16,734	0.10%
2021/08/11	45.2	21.79	78	21.77	21.80	-32.8	16,849	-0.19%
2021/08/10	61.3	21.75	112.3	21.70	21.85	-51	17,030	-0.30%	大賣/
2021/08/09	24.1	21.33	6	21.33	21.40	18.1	17,094	0.11%
2021/08/06	17.1	21.45	14.5	21.52	21.45	2.6	17,339	0.01%
2021/08/05	40.8	21.47	6.1	21.52	21.55	34.6	17,850	0.19%
2021/08/04	42.1	21.41	6	21.46	21.45	36.1	18,453	0.20%
2021/08/03	15.6	21.49	14.1	21.50	21.55	1.5	18,878	0.01%
2021/08/02	11.7	21.55	20.3	21.55	21.60	-8.6	19,120	-0.04%
2021/07/30	111	21.50	16.5	21.56	21.60	94.5	19,314	0.49%	大買/
2021/07/29	18.1	21.67	9.1	21.75	21.70	8.9	19,327	0.05%
2021/07/28	27.3	21.66	12.3	21.68	21.75	15	19,507	0.08%
2021/07/27	30.9	21.80	12	21.84	21.85	18.9	19,971	0.09%
2021/07/26	23.1	21.86	14.6	21.87	21.85	8.5	20,249	0.04%
2021/07/23	31.7	21.88	10.1	21.91	21.90	21.6	20,511	0.11%
2021/07/22	64	21.87	234	21.84	22.00	-170	20,972	-0.81%	大賣/鉅額交易
2021/07/21	267.9	22.03	24.9	21.96	22.00	243	21,041	1.15%	大買/鉅額交易
2021/07/20	47	21.99	7	22.00	22.05	40	21,251	0.19%
2021/07/19	21.2	22.06	2	22.05	22.05	19.2	22,468	0.09%
2021/07/16	40.1	22.10	19	22.07	22.15	21.1	23,230	0.09%
2021/07/15	30.3	22.09	45.4	22.14	22.15	-15.1	23,471	-0.06%
2021/07/14	46.1	22.09	39	22.16	22.20	7.1	23,724	0.03%
2021/07/13	33.3	22.14	42.1	22.13	22.20	-8.8	23,976	-0.04%
2021/07/12	49.3	22.12	30.2	22.11	22.10	19.1	24,047	0.08%
2021/07/09	93.1	22.04	18	22.12	22.10	75.1	24,178	0.31%
2021/07/08	22.1	22.25	7.5	22.31	22.30	14.6	24,248	0.06%
2021/07/07	58.6	22.26	11	22.23	22.30	47.6	24,722	0.19%
2021/07/06	10.1	22.34	39.1	22.37	22.45	-29	24,891	-0.12%
2021/07/05	29.1	22.16	32	22.16	22.25	-2.9	25,062	-0.01%
2021/07/02	28.5	22.11	8	22.11	22.05	20.5	25,366	0.08%
2021/07/01	74.5	22.11	20	22.12	22.00	54.5	25,664	0.21%
2021/06/30	37.6	22.34	57.2	22.37	22.35	-19.6	25,955	-0.08%
2021/06/29	52.2	22.06	9	22.06	22.05	43.2	26,300	0.16%
2021/06/28	32.8	22.02	22	22.04	22.00	10.8	27,021	0.04%
2021/06/25	41.6	22.09	5	22.16	22.05	36.6	28,652	0.13%
2021/06/24	42.5	22.12	6.3	22.12	22.10	36.3	29,580	0.12%
2021/06/23	43.5	22.11	44	22.13	22.10	-0.5	29,494	0.00%
2021/06/22	113.5	22.40	21.2	22.48	22.30	92.3	29,422	0.31%	大買/
2021/06/21	25.7	22.75	9	22.85	22.60	16.6	29,223	0.06%
2021/06/18	26.3	23.05	21	23.20	23.05	5.3	29,234	0.02%
2021/06/17	15.1	22.87	13.7	23.04	23.05	1.4	29,140	0.00%
2021/06/16	19.3	22.63	57	22.78	23.00	-37.8	29,508	-0.13%
2021/06/15	65.5	22.48	42	22.45	22.50	23.5	29,564	0.08%
2021/06/11	39.5	22.72	49	22.85	22.65	-9.5	29,429	-0.03%
2021/06/10	47.3	22.67	38.1	22.62	22.85	9.2	29,604	0.03%
2021/06/09	24.6	22.94	12	23.01	22.95	12.6	29,422	0.04%
2021/06/08	18.1	23.07	5	23.14	23.15	13.1	29,258	0.04%
2021/06/07	20.3	22.98	20	23.07	23.05	0.3	29,400	0.00%
2021/06/04	27.9	23.20	9.4	23.22	23.20	18.5	29,270	0.06%
2021/06/03	120.1	23.20	19	23.26	23.40	101.1	29,369	0.34%	大買/鉅額交易
2021/06/02	43.5	23.25	15	23.38	23.10	28.5	29,417	0.10%
2021/06/01	20.3	23.45	12	23.54	23.45	8.3	29,497	0.03%
2021/05/31	32.4	23.34	122.2	23.44	23.45	-89.8	29,720	-0.30%	大賣/
2021/05/28	208.2	23.37	9	23.46	23.30	199.2	29,823	0.67%	大買/鉅額交易
2021/05/27	30.2	23.11	29	23.27	23.40	1.2	30,018	0.00%
2021/05/26	9.2	23.30	13	23.37	23.30	-3.8	30,132	-0.01%
2021/05/25	37.3	23.27	30.3	23.33	23.35	7	30,387	0.02%
2021/05/24	25.1	23.13	28	23.19	23.30	-2.9	30,466	-0.01%
2021/05/21	139.3	23.85	118	24.63	23.30	21.3	30,619	0.07%	大買/大賣/
2021/05/20	65.1	23.31	69.2	23.11	23.15	-4.1	29,730	-0.01%
2021/05/19	69.3	22.76	33.3	22.79	22.80	36	29,611	0.12%
2021/05/18	54.8	22.50	63	22.53	22.90	-8.2	29,662	-0.03%
2021/05/17	47.7	22.02	67.5	21.94	21.90	-19.8	29,711	-0.07%
2021/05/14	77.4	22.92	19.9	22.80	22.70	57.5	29,477	0.19%
2021/05/13	75.4	22.52	89.4	22.54	22.95	-14	29,414	-0.05%
2021/05/12	99.1	22.52	106	22.44	22.35	-7	28,977	-0.02%	大賣/
2021/05/11	72	23.68	83.4	23.60	23.50	-11.4	28,510	-0.04%
2021/05/10	35.9	24.14	20	24.17	24.30	15.9	28,151	0.06%
2021/05/07	20.2	24.08	74.3	24.34	24.55	-54.1	28,250	-0.19%
2021/05/06	62.3	24.33	39.3	24.38	24.30	23	28,595	0.08%
2021/05/05	31.7	23.90	18.1	23.99	23.90	13.6	28,795	0.05%
2021/05/04	86.4	23.65	70	23.52	23.50	16.4	28,742	0.06%
2021/05/03	66	24.43	33.3	24.42	24.35	32.7	28,422	0.11%
2021/04/29	31	24.91	103.6	24.93	25.00	-72.5	28,268	-0.26%	大賣/
2021/04/28	116.2	24.96	43.9	25.03	24.90	72.3	28,069	0.26%	大買/
2021/04/27	67.6	24.61	25.7	24.59	24.65	41.9	28,040	0.15%
2021/04/26	144.3	24.69	31.9	24.70	24.75	112.4	27,948	0.40%	大買/鉅額交易
2021/04/23	274.2	24.63	14.1	24.69	24.80	260.1	27,869	0.93%	大買/鉅額交易
2021/04/22	205.2	27.54	89.3	27.56	27.40	115.9	27,381	0.42%	大買/鉅額交易
2021/04/21	30.2	27.67	19.1	27.66	27.80	11.2	26,955	0.04%
2021/04/20	26.3	27.61	26.1	27.70	27.75	0.3	26,708	0.00%
2021/04/19	98.5	27.58	256.1	27.44	27.55	-157.6	26,542	-0.59%	大賣/鉅額交易
2021/04/16	45.6	27.09	46	27.07	27.15	-0.4	26,408	0.00%
2021/04/15	31.8	26.73	20	26.67	26.70	11.8	26,404	0.04%
2021/04/14	61.2	26.72	68.5	26.67	26.70	-7.3	26,325	-0.03%
2021/04/13	74.2	27.03	92	27.17	26.80	-17.8	26,419	-0.07%
2021/04/12	81.1	27.30	59.1	27.30	27.20	22	26,390	0.08%
2021/04/09	30.1	27.19	92.2	27.23	27.20	-62.2	26,267	-0.24%
2021/04/08	70	27.11	42.9	27.25	27.15	27.2	26,006	0.10%
2021/04/07	35.1	27.02	71.6	27.06	27.10	-36.6	25,692	-0.14%
2021/04/06	263.7	27.19	37.8	27.15	27.05	225.9	25,436	0.89%	大買/鉅額交易
2021/04/01	77.9	26.99	309.3	27.23	27.25	-231.5	24,961	-0.93%	大賣/鉅額交易
2021/03/31	324.3	26.87	125	26.99	26.70	199.4	24,340	0.82%	大買/大賣/鉅額交易
2021/03/30	501.2	26.56	368.4	26.75	27.00	132.9	23,516	0.56%	大買/大賣/鉅額交易
2021/03/29	62	25.99	117.5	26.01	26.10	-55.5	21,800	-0.25%	大賣/
2021/03/26	14.2	23.68	51	23.72	23.75	-36.9	20,833	-0.18%
2021/03/25	77.2	23.59	10.3	23.59	23.70	66.9	20,876	0.32%
2021/03/24	110.1	23.89	62.3	23.87	23.95	47.8	20,905	0.23%	大買/
2021/03/23	28	23.78	105.3	23.74	24.00	-77.3	20,979	-0.37%	大賣/
2021/03/22	59.4	23.62	38.1	23.64	23.65	21.3	21,013	0.10%
2021/03/19	84.3	23.89	28.2	23.95	23.85	56.1	20,917	0.27%
2021/03/18	43.4	23.59	22.3	23.67	23.70	21.1	20,499	0.10%
2021/03/17	38.1	23.23	6	23.29	23.30	32.1	20,434	0.16%
2021/03/16	77	23.32	73	23.26	23.30	4	20,650	0.02%
2021/03/15	2.3	22.87	57.9	22.79	22.95	-55.6	20,508	-0.27%
2021/03/12	9.3	22.85	27	22.92	22.90	-17.7	21,108	-0.08%
2021/03/11	2.1	22.90	41.4	22.92	22.95	-39.3	21,545	-0.18%
2021/03/10	27.1	22.74	9.8	22.73	22.70	17.3	21,436	0.08%
2021/03/09	9	22.53	16	22.52	22.70	-7	21,439	-0.03%
2021/03/08	30.2	22.46	6.1	22.47	22.40	24.1	21,301	0.11%
2021/03/05	17	22.11	18	22.22	22.40	-1	21,213	0.00%
2021/03/04	51.2	22.38	13.6	22.28	22.20	37.6	21,379	0.18%
2021/03/03	41.2	22.39	44.3	22.44	22.60	-3.1	21,278	-0.01%
2021/03/02	64.7	22.34	68.2	22.31	22.20	-3.5	21,078	-0.02%
2021/02/26	39.1	21.94	85	22.11	22.20	-45.9	20,763	-0.22%
2021/02/25	44.8	22.13	39	22.16	22.30	5.9	20,441	0.03%
2021/02/24	23.2	21.94	58	21.93	21.90	-34.8	20,294	-0.17%
2021/02/23	29	21.68	37	21.73	21.75	-8	20,153	-0.04%
2021/02/22	72.1	21.87	21	21.89	21.80	51.1	19,945	0.26%
2021/02/19	34.6	21.73	11	21.75	21.85	23.6	19,837	0.12%
2021/02/18	6.1	21.74	41	21.81	21.90	-35	19,673	-0.18%
2021/02/17	67.4	21.93	21	21.82	21.75	46.4	19,633	0.24%
2021/02/05	5.2	21.82	64.9	21.83	21.90	-59.7	19,297	-0.31%
2021/02/04	53.6	21.94	74.6	21.85	21.80	-21	19,223	-0.11%
2021/02/03	15.6	21.70	37.2	21.74	21.80	-21.6	19,168	-0.11%
2021/02/02	100.1	21.54	39	21.66	21.50	61	19,207	0.32%
2021/02/01	7	21.36	46	21.30	21.35	-39	19,073	-0.20%
2021/01/29	58.6	21.97	57.1	21.67	21.45	1.5	18,945	0.01%
2021/01/28	81.6	22.12	89	22.18	22.15	-7.4	18,567	-0.04%
2021/01/27	50.8	22.02	58.3	21.92	21.80	-7.5	17,970	-0.04%
2021/01/26	30.1	21.45	120.1	21.49	21.40	-90	17,454	-0.52%	大賣/
2021/01/25	25.1	21.36	41	21.29	21.40	-15.9	17,231	-0.09%
2021/01/22	20.1	20.90	38.6	20.97	21.30	-18.5	17,126	-0.11%
2021/01/21	141.5	20.98	43.2	20.97	20.80	98.3	17,116	0.57%	大買/
2021/01/20	66.7	20.92	126.8	21.09	20.80	-60.1	17,063	-0.35%	大賣/
2021/01/19	23.2	21.63	11.1	21.72	21.50	12.2	16,553	0.07%
2021/01/18	57.6	21.59	33.3	21.73	21.55	24.3	16,285	0.15%
2021/01/15	185	22.55	122.1	22.59	22.25	63	15,964	0.39%	大買/大賣/
2021/01/14	47.3	22.20	310.5	22.11	22.25	-263.1	15,247	-1.73%	大賣/鉅額交易
2021/01/13	46.1	21.86	46.3	21.88	21.80	-0.2	14,793	0.00%
2021/01/12	18.7	21.79	26	21.79	21.65	-7.3	14,595	-0.05%
2021/01/11	67	21.66	50.3	21.73	21.80	16.7	14,313	0.12%
2021/01/08	17.1	21.08	58.6	21.14	21.50	-41.5	14,022	-0.30%
2021/01/07	25	21.14	33	21.10	21.00	-8	13,760	-0.06%
2021/01/06	172.4	21.08	47.3	21.21	21.05	125.1	13,606	0.92%	大買/鉅額交易
2021/01/05	82.5	21.45	72.4	21.37	21.55	10	13,173	0.08%
2021/01/04	8.3	20.91	52	20.84	20.80	-43.7	12,853	-0.34%
2020/12/31	2	20.70	31	20.75	20.70	-29	12,794	-0.23%
2020/12/30	13.3	20.81	27	20.86	20.90	-13.7	12,734	-0.11%
2020/12/29	14.2	20.81	18.1	20.84	20.95	-3.9	12,693	-0.03%
2020/12/28	10.3	20.79	20	20.85	20.80	-9.7	12,620	-0.08%
2020/12/25	35	20.55	48.1	20.52	20.60	-13.1	12,638	-0.10%
2020/12/24	13	20.51	22	20.55	20.40	-9	12,651	-0.07%
2020/12/23	18.3	20.34	12.8	20.32	20.30	5.5	12,625	0.04%
2020/12/22	17	20.49	13	20.50	20.45	4	12,649	0.03%
2020/12/21	23.2	20.46	24	20.45	20.50	-0.8	12,678	-0.01%
2020/12/18	14.1	20.76	27.4	20.84	20.70	-13.3	12,601	-0.11%
2020/12/17	37.3	20.83	47.1	20.92	21.00	-9.8	12,419	-0.08%
2020/12/16	21	20.67	38.3	20.74	20.85	-17.3	12,187	-0.14%
2020/12/15	26	20.49	21.2	20.67	20.50	4.8	12,107	0.04%
2020/12/14	46	20.68	46.5	20.72	20.60	-0.5	11,954	0.00%
2020/12/11	65.1	20.51	85.1	20.54	20.45	-20	11,827	-0.17%
2020/12/10	184	20.56	64	20.49	20.50	120	11,771	1.02%	大買/鉅額交易
2020/12/09	65	20.35	54	20.34	20.50	11	11,429	0.10%
2020/12/08	163.4	20.36	104.2	20.39	20.35	59.2	11,188	0.53%	大買/大賣/
2020/12/07	26.1	19.78	100	19.88	20.10	-73.9	10,549	-0.70%
2020/12/04	25	19.55	56	19.56	19.55	-31	10,110	-0.31%
2020/12/03	19	19.38	26	19.45	19.45	-7	9,979	-0.07%
2020/12/02	8.3	19.34	15	19.38	19.35	-6.7	9,941	-0.07%
2020/12/01	9.4	19.16	22	19.27	19.30	-12.6	9,993	-0.13%
2020/11/30	27	19.22	10	19.32	19.30	17	10,289	0.17%
2020/11/27	40.5	19.30	6	19.33	19.25	34.5	10,617	0.33%
2020/11/26	11	19.48	27.2	19.51	19.55	-16.2	10,565	-0.15%
2020/11/25	11.5	19.54	6.3	19.57	19.55	5.2	10,762	0.05%
2020/11/24	25	19.71	20	19.73	19.60	5	10,785	0.05%
2020/11/23	20	19.63	31.4	19.67	19.70	-11.4	10,790	-0.11%
2020/11/20	10	19.48	15.8	19.53	19.55	-5.8	10,704	-0.05%
2020/11/19	9	19.49	31	19.52	19.50	-22	10,855	-0.20%
2020/11/18	1.2	19.44	53	19.50	19.55	-51.9	10,804	-0.48%
2020/11/17	18	19.40	31.4	19.46	19.40	-13.4	10,887	-0.12%
2020/11/16	9	19.26	83	19.33	19.40	-74	11,036	-0.67%
2020/11/13	30.1	19.06	28	19.16	19.10	2.1	10,936	0.02%
2020/11/12	64	19.10	9.1	19.10	19.10	54.9	10,938	0.50%
2020/11/11	31.3	19.07	65.2	19.20	19.35	-33.9	10,973	-0.31%
2020/11/10	40.1	18.92	100	19.05	19.10	-59.9	10,799	-0.55%
2020/11/09	56	18.80	41	18.90	18.95	15	10,688	0.14%
2020/11/06	8.2	18.84	34.1	18.89	18.90	-25.9	10,631	-0.24%
2020/11/05	15	18.69	26	18.79	18.85	-11	10,731	-0.10%
2020/11/04	12.1	18.74	8	18.82	18.70	4.1	10,895	0.04%
2020/11/03	4	18.73	18.3	18.80	18.75	-14.3	10,939	-0.13%
2020/11/02	7.1	18.64	9	18.71	18.65	-1.9	11,041	-0.02%
2020/10/30	53.1	18.72	12	18.82	18.60	41.1	11,214	0.37%
2020/10/29	9	18.71	73	18.86	18.95	-64	11,114	-0.58%
2020/10/28	9.1	18.75	28	18.74	18.75	-18.9	11,010	-0.17%
2020/10/27	10.1	18.57	2.1	18.65	18.60	8	11,111	0.07%
2020/10/26	9.1	18.64	8.1	18.68	18.65	1	11,163	0.01%
2020/10/23	9.1	18.58	14	18.64	18.60	-4.9	11,203	-0.04%
2020/10/22	42.3	18.53	26	18.61	18.50	16.3	11,314	0.14%
2020/10/21	61.6	18.52	7	18.64	18.50	54.6	11,217	0.49%
2020/10/20	21.1	18.56	9	18.64	18.60	12.1	11,280	0.11%
2020/10/19	20	18.57	6	18.65	18.55	14	11,369	0.12%
2020/10/16	21	18.62	7.1	18.67	18.55	13.9	11,463	0.12%
2020/10/15	30	18.77	10.3	18.89	18.70	19.7	11,616	0.17%
2020/10/14	12	18.80	18	18.86	18.95	-6	11,855	-0.05%
2020/10/13	11	18.71	8	18.79	18.70	3	12,644	0.02%
2020/10/12	79	18.71	13	18.80	18.70	66	13,454	0.49%
2020/10/08	51.8	18.85	15	18.91	18.85	36.8	13,774	0.27%
2020/10/07	13.1	18.94	8	19.01	18.90	5.1	13,994	0.04%
2020/10/06	26	18.98	16	19.07	19.00	10	14,320	0.07%
2020/10/05	20	19.01	13	19.12	18.90	7	14,469	0.05%
2020/09/30	14.1	19.14	1	19.20	19.05	13.1	14,696	0.09%
2020/09/29	1	19.35	2	19.37	19.35	-1	14,990	-0.01%
2020/09/28	6	19.22	13.7	19.14	19.30	-7.7	15,118	-0.05%
2020/09/25	12.2	18.85	12	18.90	18.90	0.2	15,290	0.00%
2020/09/24	18	18.91	10	18.98	18.80	8	15,362	0.05%
2020/09/23	9.3	19.03	14	19.19	19.15	-4.7	15,432	-0.03%
2020/09/22	10	19.10	4	19.20	19.10	6	15,484	0.04%
2020/09/21	17	19.50	2	19.50	19.35	15	15,530	0.10%
2020/09/18	22	19.37	11	19.44	19.70	11	15,606	0.07%
2020/09/17	4	19.35	16	19.39	19.40	-12	15,581	-0.08%
2020/09/16	13.2	19.47	22	19.58	19.35	-8.8	15,678	-0.06%
2020/09/15	30.3	19.45	47	19.46	19.45	-16.7	15,849	-0.11%
2020/09/14	1	19.15	1	19.15	19.15	0	15,963	0.00%
2020/09/11	5	19.10	5	19.13	19.15	0	16,078	0.00%
2020/09/10	5	19.10	45	19.17	19.10	-40	16,183	-0.25%
2020/09/09	13	18.99	25	19.01	19.00	-12	16,241	-0.07%
2020/09/08	6.2	19.14	17	19.14	19.20	-10.8	16,220	-0.07%
2020/09/07	11	19.15	10	19.20	19.10	1	16,361	0.01%
2020/09/04	15	19.09	30	19.06	19.20	-15	16,455	-0.09%
2020/09/03	69.1	19.60	31	19.54	19.25	38.1	16,475	0.23%
2020/09/02	121	19.52	175	19.45	19.60	-54	16,239	-0.33%	大買/大賣/
2020/09/01	12	18.65	111	18.79	18.85	-99	15,781	-0.63%	大賣/
2020/08/31	46	18.58	10	18.86	18.50	36	15,761	0.23%
2020/08/28	20	18.80	17	18.88	18.85	3	15,639	0.02%
2020/08/27	30	18.83	22	18.96	18.90	8	15,778	0.05%
2020/08/26	9.2	18.85	47	18.90	18.95	-37.8	15,771	-0.24%
2020/08/25	18	18.81	237	18.84	18.80	-219	15,912	-1.38%	大賣/鉅額交易
2020/08/24	108	18.49	10	18.52	18.45	98	16,007	0.61%	大買/
2020/08/21	67	18.31	40	18.45	18.40	27	16,093	0.17%
2020/08/20	93	18.39	35	18.38	18.35	58	15,943	0.36%
2020/08/19	44	18.62	8	18.74	18.60	36	15,746	0.23%
2020/08/18	19	18.58	19	18.68	18.75	0	15,642	0.00%
2020/08/17	18	18.64	17	18.69	18.70	1	15,667	0.01%
2020/08/14	11	18.53	9	18.63	18.65	2	15,663	0.01%
2020/08/13	57	18.57	47	18.54	18.60	10	15,700	0.06%
2020/08/12	70	18.66	10	18.70	18.65	60	15,674	0.38%
2020/08/11	57	18.95	3	19.10	18.80	54	15,679	0.34%
2020/08/10	10	18.84	18	18.87	19.00	-8	15,801	-0.05%
2020/08/07	7.3	18.65	15	18.72	18.70	-7.7	15,840	-0.05%
2020/08/06	25	18.69	10	18.76	18.75	15	15,887	0.09%
2020/08/05	29.2	18.61	349	18.61	18.60	-319.8	15,880	-2.01%	大賣/鉅額交易
2020/08/04	26	18.45	18	18.52	18.45	8	15,828	0.05%
2020/08/03	59.3	18.43	5	18.53	18.35	54.3	15,804	0.34%
2020/07/31	9.5	18.48	33	18.56	18.65	-23.5	15,733	-0.15%
2020/07/30	17	18.33	24	18.45	18.45	-7	15,632	-0.04%
2020/07/29	32	18.34	116	18.45	18.25	-84	15,560	-0.54%	大賣/
2020/07/28	15	18.28	9	18.34	18.30	6	15,654	0.04%
2020/07/27	19	18.44	7	18.51	18.35	12	15,768	0.08%
2020/07/24	27	18.55	6	18.63	18.45	21	15,856	0.13%
2020/07/23	32	18.71	23	18.77	18.75	9	15,887	0.06%
2020/07/22	32	18.83	18	18.85	18.85	14	15,949	0.09%
2020/07/21	15.2	18.74	18	18.81	18.85	-2.8	15,918	-0.02%
2020/07/20	6	18.40	13	18.51	18.50	-7	15,865	-0.04%
2020/07/17	147	18.47	50	18.49	18.40	97	15,815	0.61%	大買/
2020/07/16	40	20.03	88	20.09	20.00	-48	15,249	-0.31%
2020/07/15	42	20.25	84	20.23	20.20	-42	14,580	-0.29%
2020/07/14	69	20.31	19	20.32	20.10	50	14,213	0.35%
2020/07/13	6	20.28	21	20.26	20.25	-15	14,007	-0.11%
2020/07/10	5	20.03	4	20.00	20.00	1	13,953	0.01%
2020/07/09	42	20.36	21	20.34	20.15	21	13,924	0.15%
2020/07/08	4	20.24	32	20.28	20.40	-28	13,653	-0.21%
2020/07/07	14	20.04	25	20.01	20.05	-11	13,266	-0.08%
2020/07/06	11	19.99	27	19.98	20.05	-16	13,210	-0.12%
2020/07/03	11	19.93	16	19.90	19.80	-5	13,180	-0.04%
2020/07/02	18	19.73	49	19.79	19.95	-31	13,274	-0.23%
2020/07/01	6	19.60	56	19.60	19.55	-50	13,300	-0.38%
2020/06/30	36	19.34	5	19.40	19.25	31	13,330	0.23%
2020/06/29	20	19.28	14	19.40	19.45	6	13,548	0.04%
2020/06/24	4	19.48	32	19.54	19.45	-28	13,556	-0.21%
2020/06/23	26	19.22	27	19.34	19.40	-1	13,543	-0.01%
2020/06/22	74	19.25	12	19.33	19.20	62	13,556	0.46%
2020/06/19	32	19.49	47	19.63	19.50	-15	13,614	-0.11%
2020/06/18	15	19.41	47	19.48	19.55	-32	13,515	-0.24%
2020/06/17	15	19.34	17	19.35	19.35	-2	13,523	-0.01%
2020/06/16	7	19.14	21	19.20	19.15	-14	13,735	-0.10%
2020/06/15	17	18.95	6	19.08	18.90	11	14,173	0.08%
2020/06/12	50.2	18.93	54	19.03	18.90	-3.8	14,423	-0.03%
2020/06/11	21	19.21	30	19.19	19.10	-9	14,618	-0.06%
2020/06/10	8	19.13	19	19.21	19.10	-11	14,741	-0.07%
2020/06/09	11	19.20	12.4	19.25	19.20	-1.4	15,118	-0.01%
2020/06/08	25.2	19.23	33	19.24	19.20	-7.8	15,383	-0.05%
2020/06/05	11	19.05	5	19.08	19.10	6	15,240	0.04%
2020/06/04	10	19.01	4	19.10	19.05	6	15,404	0.04%
2020/06/03	14	19.03	32.3	19.07	19.00	-18.3	15,658	-0.12%
2020/06/02	11	18.87	36	18.97	19.00	-25	15,664	-0.16%
2020/06/01	16	18.88	52	18.93	18.90	-36	15,699	-0.23%
2020/05/29	25.7	18.61	43	19.03	19.10	-17.3	15,590	-0.11%
2020/05/28	34.6	18.52	4	18.68	18.40	30.6	15,346	0.20%
2020/05/27	11.5	18.57	13	18.67	18.65	-1.5	15,425	-0.01%
2020/05/26	9.5	18.53	20	18.63	18.55	-10.5	15,503	-0.07%
2020/05/25	19.5	18.45	2	18.50	18.45	17.5	15,499	0.11%
2020/05/22	23.6	18.43	1	18.45	18.40	22.6	15,530	0.15%
2020/05/21	23.5	18.51	6	18.63	18.60	17.5	15,507	0.11%
2020/05/20	13.5	18.48	7	18.55	18.50	6.5	15,472	0.04%
2020/05/19	12.5	18.50	4	18.65	18.50	8.5	15,477	0.06%
2020/05/18	2.5	18.47	1	18.55	18.45	1.5	15,490	0.01%
2020/05/15	50.6	18.46	3	18.45	18.45	47.6	15,571	0.31%
2020/05/14	23.4	18.69	4	18.78	18.60	19.4	15,371	0.13%
2020/05/13	6	18.87	23	18.96	19.00	-17	15,291	-0.11%
2020/05/12	34	18.82	12	18.88	18.80	22	15,227	0.14%
2020/05/11	15.5	18.86	7	18.97	18.80	8.5	15,188	0.06%
2020/05/08	35.5	18.84	7	18.93	18.80	28.5	15,081	0.19%
2020/05/07	8.5	18.71	11	18.79	18.70	-2.5	15,020	-0.02%
2020/05/06	24.5	18.63	14	18.73	18.65	10.5	14,995	0.07%
2020/05/05	11.6	18.70	31	18.67	18.65	-19.4	14,941	-0.13%
2020/05/04	28.5	18.59	7	18.64	18.60	21.5	14,921	0.14%
2020/04/30	21.5	19.01	13	19.08	19.10	8.5	14,818	0.06%
2020/04/29	1.5	19.02	16	19.06	19.10	-14.5	14,753	-0.10%
2020/04/28	8	18.93	27	18.94	18.95	-19	14,786	-0.13%
2020/04/27	2.1	18.66	91	18.87	18.90	-89	15,015	-0.59%
2020/04/24	13	18.62	6	18.72	18.55	7	14,964	0.05%
2020/04/23	8.1	18.63	9	18.68	18.75	-0.9	14,936	-0.01%
2020/04/22	10	18.49	26	18.60	18.70	-16	14,782	-0.11%
2020/04/21	21	18.37	37	18.21	18.45	-16	14,599	-0.11%
2020/04/20	12	18.59	8	18.69	18.70	4	14,385	0.03%
2020/04/17	10	18.72	16	18.90	18.70	-6	14,279	-0.04%
2020/04/16	10	18.62	14	18.69	18.85	-4	14,118	-0.03%
2020/04/15	69	18.77	41	18.77	18.85	28	13,974	0.20%
2020/04/14	9	18.57	56	18.55	18.55	-47	13,737	-0.34%
2020/04/13	0	0.00	5	18.30	18.35	-5	13,580	-0.04%
2020/04/10	37	18.26	6	18.27	18.30	31	13,588	0.23%
2020/04/09	11	18.20	36	18.28	18.30	-25	13,617	-0.18%
2020/04/08	16	18.12	11	18.17	18.10	5	13,490	0.04%
2020/04/07	29	18.12	17	18.20	18.10	12	13,391	0.09%
2020/04/06	22	17.84	42	17.92	18.10	-20	13,184	-0.15%
2020/04/01	6	17.60	5	17.66	17.75	1	12,974	0.01%
2020/03/31	56	17.72	27	17.82	17.30	29	12,808	0.23%
2020/03/30	11	17.23	6	17.21	17.30	5	12,491	0.04%
2020/03/27	12	17.41	6	17.41	17.40	6	12,423	0.05%
2020/03/26	10	17.16	9	17.24	17.20	1	12,348	0.01%
2020/03/25	19	17.18	31	17.17	17.15	-12	12,456	-0.10%
2020/03/24	4.5	16.49	45	16.44	16.40	-40.5	12,272	-0.33%
2020/03/23	38	15.63	27	15.77	15.50	11	12,403	0.09%
2020/03/20	31.2	16.09	26	16.12	16.20	5.2	12,425	0.04%
2020/03/19	32.2	15.88	38.3	15.73	15.70	-6.1	12,163	-0.05%
2020/03/18	24	16.40	21	16.50	16.50	3	11,735	0.03%
2020/03/17	27.2	16.46	22	16.54	16.50	5.2	11,487	0.05%
2020/03/16	31.1	16.86	1	17.00	16.75	30.1	11,272	0.27%
2020/03/13	29	16.62	50	16.89	17.10	-21	11,112	-0.19%
2020/03/12	75	17.35	15	17.34	17.20	60	10,597	0.57%
2020/03/11	21	17.84	3	17.93	17.85	18	10,275	0.18%
2020/03/10	42	17.73	35	17.75	17.90	7	10,250	0.07%
2020/03/09	55	17.92	10	18.00	17.90	45	10,060	0.45%
2020/03/06	44	18.04	9	18.09	18.05	35	9,760	0.36%
2020/03/05	29	18.15	2	18.10	18.15	27	9,657	0.28%
2020/03/04	4.4	18.13	3	18.17	18.20	1.4	9,640	0.01%
2020/03/03	19	18.16	0	0.00	18.15	19	9,605	0.20%
2020/03/02	66	18.12	30	18.17	18.10	36	9,672	0.37%
2020/02/27	4.2	18.30	14	18.39	18.45	-9.8	10,656	-0.09%
2020/02/26	3	18.10	7	18.31	18.40	-4	10,624	-0.04%
2020/02/25	26	18.19	10	18.24	18.20	16	10,569	0.15%
2020/02/24	32	18.32	7	18.35	18.30	25	10,610	0.24%
2020/02/21	13	18.36	8	18.46	18.45	5	10,687	0.05%
2020/02/20	9	18.38	3	18.40	18.40	6	10,780	0.06%
2020/02/19	13	18.35	4	18.43	18.35	9	10,867	0.08%
2020/02/18	33	18.36	2	18.40	18.40	31	10,882	0.28%
2020/02/17	13	18.52	3	18.50	18.55	10	10,889	0.09%
2020/02/14	2.2	18.62	3	18.63	18.55	-0.8	10,987	-0.01%
2020/02/13	13	18.53	0	0.00	18.50	13	11,123	0.12%
2020/02/12	2	18.50	4	18.53	18.55	-2	11,234	-0.02%
2020/02/11	4	18.40	6	18.48	18.40	-2	11,281	-0.02%
2020/02/10	8	18.37	17	18.43	18.40	-9	11,380	-0.08%
2020/02/07	11	18.43	10	18.54	18.55	1	11,651	0.01%
2020/02/06	14	18.51	12	18.51	18.60	2	12,424	0.02%
2020/02/05	4	18.28	15	18.39	18.40	-11	12,620	-0.09%
2020/02/04	4.2	18.30	25	18.22	18.40	-20.8	12,713	-0.16%
2020/02/03	48	18.03	52	18.06	18.15	-4	12,822	-0.03%
2020/01/31	37	18.41	4	18.53	18.35	33	12,770	0.26%
2020/01/30	38	18.40	27.4	18.51	18.35	10.7	12,702	0.08%
2020/01/20	4	19.10	70	19.14	19.10	-66	12,399	-0.53%
2020/01/17	13.1	18.93	12	18.98	19.00	1.1	12,351	0.01%
2020/01/16	0	0.00	2	18.95	18.95	-2	12,359	-0.02%
2020/01/15	6	18.95	6	18.98	19.00	0	12,507	0.00%
2020/01/14	0.3	18.95	9	18.91	18.95	-8.7	12,613	-0.07%
2020/01/13	1	18.80	8	18.89	18.90	-7	12,635	-0.06%
2020/01/10	11	18.75	0.2	18.75	18.75	10.8	12,688	0.09%
2020/01/08	28	18.67	2	18.65	18.60	26	13,033	0.20%
2020/01/07	12	18.81	4	18.80	18.75	8	13,095	0.06%
2020/01/06	6	18.86	16	18.83	18.90	-10	13,147	-0.08%
2020/01/03	0	0.00	30.2	18.89	18.90	-30.2	13,223	-0.23%
2020/01/02	0.2	18.85	7	18.90	18.85	-6.8	13,254	-0.05%
2019/12/31	0	0.00	1	18.90	18.85	-1	13,362	-0.01%
2019/12/30	5	18.91	4	18.95	18.95	1	13,279	0.01%
2019/12/27	8	18.99	13	18.98	19.00	-5	13,303	-0.04%
2019/12/26	1	18.90	0	0.00	19.00	1	13,305	0.01%
2019/12/25	0	0.00	8	19.00	18.95	-8	13,347	-0.06%
2019/12/24	1	18.90	12	18.91	18.95	-11	13,375	-0.08%
2019/12/23	2	18.90	22	18.98	19.00	-20	13,349	-0.15%
2019/12/20	3	18.92	5	19.00	19.00	-2	13,328	-0.02%
2019/12/19	0.1	18.90	19	18.95	18.95	-18.9	13,215	-0.14%
2019/12/18	11	18.83	8	18.92	19.00	3	13,142	0.02%
2019/12/17	12.3	18.87	22	18.88	19.00	-9.7	12,963	-0.08%
2019/12/16	1	18.80	19	18.82	18.85	-18	12,788	-0.14%
2019/12/13	0.1	18.85	24	18.83	18.85	-23.9	12,756	-0.19%
2019/12/12	4	18.71	4	18.75	18.75	0	12,662	0.00%
2019/12/11	51	18.69	0	0.00	18.70	51	12,643	0.40%
2019/12/10	77	18.72	61	18.76	18.75	16	12,621	0.13%
2019/12/09	6.1	18.81	11	18.85	18.90	-4.9	12,554	-0.04%
2019/12/05	1	18.80	11	18.90	18.90	-10	12,656	-0.08%
2019/12/04	8	18.80	11	18.83	18.85	-3	12,621	-0.02%
2019/12/03	146	18.80	1	18.80	18.80	145	12,693	1.14%	大買/鉅額交易
2019/12/02	13	18.60	57	18.62	18.70	-44	12,720	-0.35%
2019/11/29	111	18.79	13	18.78	18.80	98	12,669	0.77%	大買/
2019/11/28	160	18.80	21	18.79	18.90	139	12,702	1.09%	大買/鉅額交易
2019/11/27	5	18.70	1	18.80	18.70	4	12,805	0.03%
2019/11/26	14	18.80	5	18.96	18.75	9	12,767	0.07%
2019/11/25	10	18.83	11	18.86	18.90	-1	11,634	-0.01%
2019/11/22	4	18.88	8	18.87	18.90	-4	11,714	-0.03%
2019/11/21	19	18.85	57	18.80	18.90	-38	11,761	-0.32%
2019/11/20	7.2	18.95	59	18.95	19.00	-51.8	11,701	-0.44%
2019/11/19	30	18.91	3	18.92	18.90	27	11,818	0.23%
2019/11/18	0	0.00	24	18.73	18.90	-24	11,891	-0.20%
2019/11/15	9	18.54	9	18.62	18.55	0	11,897	0.00%
2019/11/14	53	18.43	6	18.43	18.50	47	11,920	0.39%
2019/11/13	29	18.36	93	18.40	18.30	-64	12,032	-0.53%
2019/11/12	36	18.52	18	18.41	18.45	18	12,326	0.15%
2019/11/11	20	18.67	30	18.68	18.65	-10	12,307	-0.08%
2019/11/08	60.4	18.80	55	18.77	18.80	5.4	12,197	0.04%
2019/11/07	18	18.67	10	18.70	18.70	8	12,095	0.07%
2019/11/06	28.4	18.77	4	18.85	18.70	24.4	11,995	0.20%
2019/11/05	207	19.00	39	19.00	19.05	168	11,818	1.42%	大買/鉅額交易
2019/11/04	34	18.39	60	18.37	18.50	-26	11,147	-0.23%
2019/11/01	22	18.17	8	18.21	18.20	14	11,000	0.13%
2019/10/31	19	18.19	21	18.21	18.20	-2	11,039	-0.02%
2019/10/30	8	18.16	3	18.23	18.20	5	10,954	0.05%
2019/10/29	43	18.20	9	18.29	18.25	34	10,925	0.31%
2019/10/28	7	18.25	11	18.37	18.30	-4	10,823	-0.04%
2019/10/25	16	18.17	36	18.29	18.30	-20	10,722	-0.19%
2019/10/24	36.2	18.21	25	18.28	18.25	11.2	10,714	0.10%
2019/10/23	11	18.26	17	18.29	18.25	-6	10,716	-0.06%
2019/10/22	36	18.18	35	18.24	18.10	1	10,629	0.01%
2019/10/21	19	18.05	30	18.06	18.10	-11	10,523	-0.10%
2019/10/18	16	17.93	23	17.98	17.90	-7	10,529	-0.07%
2019/10/17	25	17.79	6	17.88	17.90	19	10,518	0.18%
2019/10/16	12	17.83	4	17.88	17.85	8	10,294	0.08%
2019/10/15	26	17.78	2	17.85	17.80	24	10,153	0.24%
2019/10/14	27	17.91	15.2	17.93	17.90	11.8	10,099	0.12%
2019/10/09	25	17.74	0	0.00	17.70	25	10,220	0.24%
2019/10/08	7	17.87	3	17.98	17.85	4	10,332	0.04%
2019/10/07	35.1	17.79	3	17.83	17.80	32.1	10,323	0.31%
2019/10/04	3	17.85	0	0.00	17.90	3	10,315	0.03%
2019/10/03	9	17.82	1	17.80	17.90	8	10,373	0.08%
2019/10/02	25	17.95	0	0.00	17.95	25	10,382	0.24%
2019/10/01	8	18.02	9	18.12	18.10	-1	10,359	-0.01%
2019/09/27	40	17.96	26	17.93	17.90	14	10,344	0.14%
2019/09/26	19	18.08	1	18.10	18.05	18	10,328	0.17%
2019/09/25	10	18.14	1	18.15	18.10	9	10,315	0.09%
2019/09/24	4	18.29	26	18.31	18.30	-22	10,386	-0.21%
2019/09/23	9	18.07	8	18.14	18.15	1	10,332	0.01%
2019/09/20	19	18.06	3	18.12	18.05	16	10,415	0.15%
2019/09/19	13	18.17	2	18.15	18.20	11	10,277	0.11%
2019/09/18	2	18.30	7	18.33	18.30	-5	10,329	-0.05%
2019/09/17	10	18.24	27	18.26	18.30	-17	10,361	-0.16%
2019/09/16	6	18.25	0	0.00	18.35	6	10,594	0.06%
2019/09/12	7.2	18.30	18	18.31	18.40	-10.8	10,709	-0.10%
2019/09/11	4	18.10	2	18.20	18.20	2	10,735	0.02%
2019/09/10	15	18.05	0	0.00	18.10	15	10,699	0.14%
2019/09/09	17	18.18	2	18.20	18.25	15	10,562	0.14%
2019/09/06	14	18.15	21	18.19	18.20	-7	10,503	-0.07%
2019/09/05	4.3	18.15	18	18.16	18.10	-13.7	10,408	-0.13%
2019/09/04	15	17.87	8	18.02	18.00	7	10,261	0.07%
2019/09/03	16	17.96	25	18.10	17.90	-9	10,260	-0.09%
2019/09/02	11	17.99	7	18.04	18.05	4	10,403	0.04%
2019/08/30	25	17.89	5	17.94	17.95	20	10,282	0.19%
2019/08/29	11	17.65	12	17.70	17.80	-1	10,150	-0.01%
2019/08/28	24	17.58	2	17.65	17.65	22	10,077	0.22%
2019/08/27	8	17.59	8	17.63	17.60	0	10,051	0.00%
2019/08/26	30.3	17.50	0	0.00	17.50	30.3	10,022	0.30%
2019/08/23	8	17.68	7	17.64	17.70	1	10,014	0.01%
2019/08/22	52	17.50	0	0.00	17.50	52	10,016	0.52%
2019/08/21	60	17.65	2	17.80	17.55	58	10,063	0.58%
2019/08/20	48.2	17.82	10	17.80	17.65	38.2	9,838	0.39%
2019/08/19	17.1	17.91	2	18.00	17.80	15.1	9,671	0.16%
2019/08/16	28	17.81	8	17.84	17.85	20	9,614	0.21%
2019/08/15	85	17.79	2	17.90	17.65	83	9,373	0.89%
2019/08/14	28	18.33	10	18.50	18.15	18	9,001	0.20%
2019/08/13	0.1	18.50	0	0.00	18.45	0.1	8,776	0.00%
2019/08/12	8	18.50	1	18.60	18.55	7	8,830	0.08%
2019/08/08	0	0.00	6	18.63	18.60	-6	8,871	-0.07%
2019/08/07	5	18.42	1.5	18.43	18.50	3.5	8,997	0.04%
2019/08/06	4	18.34	8	18.28	18.55	-4	9,133	-0.04%
2019/08/05	2	18.65	6	18.69	18.60	-4	9,144	-0.04%
2019/08/02	8	18.82	16	18.86	18.85	-8	9,185	-0.09%
2019/08/01	6	18.97	0	0.00	18.95	6	9,134	0.07%
2019/07/31	44	19.07	2	19.15	19.10	42	9,115	0.46%
2019/07/30	2	19.20	0	0.00	19.25	2	9,084	0.02%
2019/07/26	8.2	19.19	0	0.00	19.15	8.2	9,295	0.09%
2019/07/25	3.1	19.37	4	19.43	19.45	-0.9	9,238	-0.01%
2019/07/24	20	19.27	7	19.31	19.30	13	9,258	0.14%
2019/07/23	1	19.20	3	19.25	19.25	-2	9,258	-0.02%
2019/07/22	7	19.13	6	19.18	19.05	1	9,252	0.01%
2019/07/19	5	19.29	4	19.33	19.20	1	9,203	0.01%
2019/07/18	1	19.30	3.4	19.35	19.30	-2.4	9,223	-0.03%
2019/07/17	11	19.35	1	19.30	19.30	10	9,302	0.11%
2019/07/16	5	19.46	4	19.54	19.50	1	9,336	0.01%
2019/07/15	7	19.34	10	19.39	19.45	-3	9,360	-0.03%
2019/07/12	3	20.45	5	20.48	20.45	-2	9,324	-0.02%
2019/07/11	2	20.35	1	20.40	20.35	1	9,311	0.01%
2019/07/10	2	20.25	0	0.00	20.25	2	9,354	0.02%
2019/07/09	1	20.25	2	20.30	20.30	-1	9,387	-0.01%
2019/07/08	14	20.27	2	20.25	20.30	12	9,347	0.13%
2019/07/05	5	20.45	4	20.48	20.50	1	9,376	0.01%
2019/07/04	3	20.50	1	20.50	20.55	2	9,477	0.02%
2019/07/03	7	20.46	1	20.40	20.45	6	9,512	0.06%
2019/07/02	12	20.51	2	20.58	20.60	10	9,677	0.10%
2019/07/01	7	20.56	21	20.55	20.50	-14	9,702	-0.14%
2019/06/28	1	20.30	8	20.29	20.35	-7	9,609	-0.07%
2019/06/27	1	20.20	17	20.26	20.25	-16	9,603	-0.17%
2019/06/26	0	0.00	5	20.20	20.20	-5	9,611	-0.05%
2019/06/25	3	20.00	5	20.10	20.00	-2	9,611	-0.02%
2019/06/24	1	20.15	8.2	20.23	20.15	-7.2	9,640	-0.07%
2019/06/21	1	20.20	15	20.22	20.15	-14	9,617	-0.15%
2019/06/20	8	20.08	8	20.09	20.00	0	9,600	0.00%
2019/06/19	4	19.98	15	19.98	20.00	-11	9,485	-0.12%
2019/06/18	0	0.00	8	19.91	19.90	-8	9,322	-0.09%
2019/06/17	0	0.00	1	19.85	19.80	-1	9,375	-0.01%
2019/06/14	1	19.85	1	19.90	19.85	0	9,431	0.00%
2019/06/13	1	19.80	2	19.90	19.90	-1	9,478	-0.01%
2019/06/12	0	0.00	3	19.90	19.85	-3	9,693	-0.03%
2019/06/11	0	0.00	60	19.91	19.95	-60	9,714	-0.62%
2019/06/10	0	0.00	10	19.84	19.85	-10	9,677	-0.10%
2019/06/06	1	19.60	11	19.50	19.60	-10	9,560	-0.10%
2019/06/05	2	19.65	6	19.63	19.60	-4	9,583	-0.04%
2019/06/04	3	19.47	12	19.54	19.50	-9	9,617	-0.09%
2019/06/03	4.2	19.47	24	19.43	19.45	-19.8	9,660	-0.21%
2019/05/31	5	19.50	6	19.53	19.65	-1	9,709	-0.01%
2019/05/30	10	19.30	3	19.32	19.40	7	9,586	0.07%
2019/05/29	1	19.00	27	19.05	19.15	-26	9,717	-0.27%
2019/05/28	8	19.06	0	0.00	19.05	8	10,020	0.08%
2019/05/24	2	19.00	0.2	19.00	19.00	1.8	10,163	0.02%
2019/05/23	4	18.96	0	0.00	19.00	4	10,196	0.04%
2019/05/22	3.1	18.95	1	19.00	18.95	2.1	10,146	0.02%
2019/05/21	1	19.00	15	18.96	18.95	-14	10,273	-0.14%
2019/05/20	2	18.85	25	18.84	18.85	-23	10,214	-0.23%
2019/05/17	18	18.79	4.1	18.85	18.80	13.9	10,205	0.14%
2019/05/16	4	18.83	2	18.90	18.75	2	10,203	0.02%
2019/05/15	14	18.86	1	18.85	18.85	13	10,200	0.13%
2019/05/14	5	18.85	7	18.81	19.10	-2	10,188	-0.02%
2019/05/13	5	19.34	0	0.00	19.20	5	10,044	0.05%
2019/05/10	7	19.58	5	19.44	19.50	2	10,174	0.02%
2019/05/09	18	19.49	10	19.53	19.35	8	10,223	0.08%
2019/05/08	2	19.65	10	19.75	19.65	-8	10,250	-0.08%
2019/05/07	16	19.73	2	19.70	19.90	14	10,474	0.13%
2019/05/06	8	19.59	4	19.75	19.60	4	10,626	0.04%
2019/05/03	9	19.99	15	20.00	20.00	-6	10,420	-0.06%
2019/05/02	4.2	19.95	5	19.95	19.90	-0.8	10,420	-0.01%
2019/04/30	1	19.90	2	19.90	19.95	-1	10,445	-0.01%
2019/04/29	7	19.84	7	19.90	19.90	0	10,433	0.00%
2019/04/26	3	19.75	26	19.78	19.85	-23	10,405	-0.22%
2019/04/25	5	19.75	1	19.80	19.80	4	10,411	0.04%
2019/04/24	5	19.80	5	19.86	19.85	0	10,465	0.00%
2019/04/23	1	19.70	7	19.61	19.70	-6	10,416	-0.06%
2019/04/22	6	19.71	23	19.72	19.70	-17	10,346	-0.16%
2019/04/19	9	19.61	4	19.64	19.60	5	10,338	0.05%
2019/04/18	8	19.58	13	19.59	19.60	-5	10,344	-0.05%
2019/04/17	9.9	19.42	5	19.45	19.50	4.9	10,327	0.05%
2019/04/16	5	19.32	0	0.00	19.35	5	10,112	0.05%
2019/04/15	5	19.35	2	19.35	19.45	3	10,097	0.03%
2019/04/12	23	19.29	1	19.25	19.25	22	10,076	0.22%
2019/04/11	22.2	19.40	10	19.40	19.35	12.2	10,102	0.12%
2019/04/10	33.2	19.47	6	19.55	19.55	27.2	10,053	0.27%
2019/04/09	15	19.43	0	0.00	19.50	15	9,955	0.15%
2019/04/08	32.7	19.33	65	19.37	19.50	-32.4	9,935	-0.33%
2019/04/03	0	0.00	7	19.14	19.15	-7	9,729	-0.07%
2019/04/02	7	19.05	47	19.10	19.10	-40	9,683	-0.41%
2019/04/01	4.3	19.08	8	19.10	19.05	-3.8	9,660	-0.04%
2019/03/29	0.3	19.05	7	19.02	19.15	-6.8	9,531	-0.07%
2019/03/28	26	18.94	2	18.95	19.00	24	9,485	0.25%
2019/03/27	12	18.98	5	19.00	19.00	7	9,500	0.07%
2019/03/26	5	18.87	4	18.95	18.90	1	9,466	0.01%
2019/03/25	38	18.72	4	18.83	18.85	34	9,456	0.36%
2019/03/22	3.1	19.03	2	19.05	19.10	1.1	9,221	0.01%
2019/03/21	2	19.00	52	19.05	19.00	-50	9,203	-0.54%
2019/03/20	0	0.00	7	18.99	19.00	-7	9,270	-0.08%
2019/03/19	4.2	19.01	5	19.00	19.00	-0.8	9,244	-0.01%
2019/03/18	4	18.95	9	18.92	19.00	-5	9,209	-0.05%
2019/03/15	9	18.76	2	18.85	18.75	7	9,342	0.07%
2019/03/14	4	18.80	0	0.00	18.80	4	9,137	0.04%
2019/03/13	0	0.00	7	18.86	18.90	-7	9,307	-0.08%
2019/03/12	16	18.77	4.2	18.85	18.80	11.8	9,302	0.13%
2019/03/11	3	18.75	0	0.00	18.75	3	9,316	0.03%
2019/03/08	35	18.87	0	0.00	18.90	35	9,367	0.37%
2019/03/07	0.2	19.00	12	19.06	19.00	-11.8	9,522	-0.12%
2019/03/06	12	18.95	0	0.00	19.00	12	9,533	0.13%
2019/03/05	18	18.91	22	18.87	18.90	-4	9,530	-0.04%
2019/03/04	19	18.92	3	19.00	18.95	16	9,568	0.17%
2019/02/27	14.4	19.00	11	18.97	19.10	3.4	9,392	0.04%
2019/02/26	18	18.76	17	18.74	18.80	1	9,065	0.01%
2019/02/25	21	18.40	7	18.44	18.45	14	8,678	0.16%
2019/02/22	22	18.29	13	18.30	18.35	9	8,646	0.10%
2019/02/21	7	18.29	10	18.30	18.30	-3	8,666	-0.03%
2019/02/20	15	18.22	7	18.32	18.30	8	8,696	0.09%
2019/02/19	3	18.25	5	18.29	18.30	-2	8,623	-0.02%
2019/02/18	3	18.20	3	18.28	18.20	0	8,650	0.00%
2019/02/15	7	18.16	4	18.30	18.10	3	8,676	0.03%
2019/02/14	16.8	18.20	3	18.22	18.15	13.8	8,603	0.16%
2019/02/13	13	18.28	3	18.32	18.35	10	8,586	0.12%
2019/02/12	16	18.43	6	18.50	18.45	10	8,516	0.12%
2019/02/11	13	18.44	10	18.46	18.50	3	8,457	0.04%
2019/01/30	9	18.19	12	18.18	18.20	-3	8,245	-0.04%
2019/01/29	4.2	18.00	3	18.10	18.10	1.2	8,079	0.01%
2019/01/28	18	17.97	28	17.98	18.10	-10	7,968	-0.13%
2019/01/25	17	17.76	21	17.80	17.80	-4	7,712	-0.05%
2019/01/24	0	0.00	6	17.65	17.65	-6	7,551	-0.08%
2019/01/23	9	17.52	5	17.55	17.60	4	7,638	0.05%
2019/01/22	12	17.65	0	0.00	17.65	12	7,613	0.16%
2019/01/21	2	17.60	10	17.63	17.65	-8	7,579	-0.11%
2019/01/18	0	0.00	1	17.55	17.55	-1	7,593	-0.01%
2019/01/17	2	17.50	2	17.60	17.50	0	7,598	0.00%
2019/01/16	13	17.50	0	0.00	17.50	13	7,636	0.17%
2019/01/15	9	17.49	4	17.58	17.50	5	7,662	0.07%
2019/01/14	5	17.53	2	17.65	17.55	3	7,653	0.04%
2019/01/11	2	17.55	2	17.60	17.60	0	7,776	0.00%
2019/01/10	9	17.47	7	17.54	17.55	2	7,861	0.03%
2019/01/09	2.1	17.50	22	17.53	17.60	-19.9	7,801	-0.26%
2019/01/08	6	17.32	2	17.40	17.35	4	7,709	0.05%
2019/01/07	7	17.28	19	17.38	17.45	-12	7,819	-0.15%
2019/01/04	10	17.10	1	17.05	17.10	9	7,823	0.12%
2019/01/03	18	17.34	6	17.37	17.40	12	8,101	0.15%
2019/01/02	4	17.48	6	17.60	17.45	-2	8,116	-0.02%
2018/12/28	4	17.48	5	17.56	17.45	-1	8,103	-0.01%
2018/12/27	7	17.51	7	17.61	17.50	0	8,195	0.00%
2018/12/26	6	17.45	0	0.00	17.50	6	8,252	0.07%
2018/12/25	11	17.37	8	17.56	17.60	3	8,225	0.04%
2018/12/24	4	17.38	24	17.53	17.65	-20	8,248	-0.24%
2018/12/22	2	17.40	3	17.45	17.40	-1	8,275	-0.01%
2018/12/21	9	17.42	0	0.00	17.40	9	8,369	0.11%
2018/12/20	6	17.50	2	17.65	17.45	4	8,301	0.05%
2018/12/19	8.3	17.52	20	17.64	17.65	-11.7	8,293	-0.14%
2018/12/18	16	17.43	20.4	17.50	17.50	-4.4	8,287	-0.05%
2018/12/17	7.1	17.53	2	17.65	17.50	5.1	8,429	0.06%
2018/12/14	22	17.58	14	17.58	17.60	8	8,452	0.09%
2018/12/13	0.2	17.90	22	17.66	17.80	-21.8	8,436	-0.26%
2018/12/12	2	17.40	7	17.51	17.55	-5	8,415	-0.06%
2018/12/11	6	17.35	4	17.48	17.35	2	8,345	0.02%
2018/12/10	9	17.37	2	17.50	17.30	7	8,338	0.08%
2018/12/07	8	17.48	6	17.53	17.55	2	8,196	0.02%
2018/12/06	38	17.49	6	17.52	17.55	32	8,204	0.39%
2018/12/05	14	17.77	3	17.85	17.80	11	7,978	0.14%
2018/12/04	9	17.94	12	17.97	17.90	-3	7,972	-0.04%
2018/12/03	7	17.89	17	17.86	17.90	-10	7,930	-0.13%
2018/11/30	15.1	17.63	22	17.69	17.60	-6.9	7,810	-0.09%
2018/11/29	17	17.62	9	17.73	17.50	8	7,609	0.11%
2018/11/28	26	17.58	8	17.68	17.70	18	7,528	0.24%
2018/11/27	8	17.48	10	17.60	17.65	-2	7,466	-0.03%
2018/11/26	16	17.51	8	17.65	17.45	8	7,428	0.11%
2018/11/23	9	17.42	16	17.53	17.50	-7	7,428	-0.09%
2018/11/22	5	17.42	0	0.00	17.40	5	7,448	0.07%
2018/11/21	13	17.45	6	17.50	17.45	7	7,545	0.09%
2018/11/20	11	17.47	2	17.60	17.50	9	7,587	0.12%
2018/11/19	2	17.60	3	17.72	17.70	-1	7,908	-0.01%
2018/11/16	7	17.67	5	17.71	17.70	2	7,947	0.03%
2018/11/15	0	0.00	14	17.52	17.60	-14	7,937	-0.18%
2018/11/14	13	17.34	5	17.35	17.35	8	7,966	0.10%
2018/11/13	5	17.29	4	17.38	17.45	1	7,964	0.01%
2018/11/12	3	17.50	5	17.61	17.55	-2	7,977	-0.03%
2018/11/09	10	17.43	69	17.55	17.45	-59	7,957	-0.74%
2018/11/08	1	17.85	8	17.96	17.80	-7	7,919	-0.09%
2018/11/07	2	17.65	15	17.72	17.85	-13	7,877	-0.17%
2018/11/06	3	17.40	3	17.53	17.45	0	7,924	0.00%
2018/11/05	6	17.28	5	17.50	17.50	1	8,001	0.01%
2018/11/02	0	0.00	2	17.25	17.35	-2	8,043	-0.02%
2018/11/01	6	17.20	2	17.18	17.20	4	8,172	0.05%
2018/10/31	2	17.00	1	17.05	17.05	1	8,113	0.01%
2018/10/30	3	16.82	0	0.00	16.85	3	8,051	0.04%
2018/10/29	8	16.74	2	16.85	16.90	6	8,124	0.07%
2018/10/26	12.3	16.79	3	17.00	16.75	9.3	8,220	0.11%
2018/10/25	19	16.77	10	16.79	16.85	9	8,255	0.11%
2018/10/24	8	17.03	0	0.00	17.00	8	8,291	0.10%
2018/10/23	18	17.06	4	17.09	17.05	14	8,272	0.17%
2018/10/22	7	17.10	1	17.15	17.10	6	8,235	0.07%
2018/10/19	5	17.10	1	17.10	17.15	4	8,188	0.05%
2018/10/18	36.2	17.22	9.7	17.22	17.20	26.5	8,116	0.33%
2018/10/17	6	17.51	2	17.60	17.45	4	8,199	0.05%
2018/10/16	11	17.50	2	17.60	17.35	9	8,387	0.11%
2018/10/15	35	17.44	0	0.00	17.40	35	8,438	0.41%
2018/10/12	15	17.39	1	17.45	17.65	14	8,395	0.17%
2018/10/11	22	17.62	0	0.00	17.45	22	8,529	0.26%
2018/10/09	5	18.47	0	0.00	18.45	5	8,235	0.06%
2018/10/08	4	18.50	5	18.60	18.55	-1	8,276	-0.01%
2018/10/05	11	18.50	5	18.50	18.50	6	8,319	0.07%
2018/10/04	9	18.65	0	0.00	18.60	9	8,239	0.11%
2018/10/03	0	0.00	1	18.95	18.90	-1	8,253	-0.01%
2018/10/02	4	18.80	17	18.80	18.85	-13	8,303	-0.16%
2018/10/01	9	19.02	4	19.04	19.05	5	8,340	0.06%
2018/09/27	0	0.00	4.1	18.85	19.00	-4.1	8,274	-0.05%
2018/09/26	6	18.68	10	18.71	18.75	-4	8,270	-0.05%
2018/09/25	2	18.70	2	18.75	18.70	0	8,276	0.00%
2018/09/21	22	18.65	3	18.75	18.80	19	8,301	0.23%
2018/09/20	0	0.00	2	18.90	18.90	-2	8,244	-0.02%
2018/09/18	1.1	18.80	4	18.90	18.85	-2.9	8,354	-0.03%
2018/09/17	2	18.83	0	0.00	18.90	2	8,446	0.02%
2018/09/14	1	18.85	0	0.00	18.85	1	8,604	0.01%
2018/09/13	1	18.70	7	18.77	18.80	-6	8,637	-0.07%
2018/09/12	7	18.70	0	0.00	18.75	7	8,752	0.08%
2018/09/11	2	18.75	0	0.00	18.75	2	8,965	0.02%
2018/09/10	78	18.78	7	18.69	18.65	71	9,576	0.74%
2018/09/07	8	18.88	0	0.00	18.95	8	9,644	0.08%
2018/09/06	40	19.05	2	19.05	19.05	38	9,639	0.39%
2018/09/05	5	19.14	1	19.20	19.00	4	9,722	0.04%
2018/09/04	4.5	19.27	41	19.30	19.30	-36.5	9,746	-0.37%
2018/09/03	4	19.20	8	19.25	19.25	-4	9,787	-0.04%
2018/08/31	0	0.00	7	19.21	19.25	-7	9,839	-0.07%
2018/08/30	2	19.10	4	19.15	19.10	-2	9,885	-0.02%
2018/08/29	1	19.10	0	0.00	19.20	1	9,937	0.01%
2018/08/28	6	19.13	0	0.00	19.20	6	10,043	0.06%
2018/08/27	7.1	19.12	12	19.28	19.15	-4.9	9,975	-0.05%
2018/08/24	8	18.97	6	19.03	19.05	2	10,183	0.02%
2018/08/23	10	18.58	3	18.60	18.65	7	9,863	0.07%
2018/08/22	4	18.73	0	18.75	18.65	4	9,795	0.04%
2018/08/21	10	18.65	0.3	18.70	18.70	9.7	9,717	0.10%
2018/08/20	6	18.78	13	18.87	18.60	-7	9,674	-0.07%
2018/08/17	1	18.80	2	18.88	18.85	-1	9,630	-0.01%
2018/08/16	6.1	18.67	2	18.75	18.85	4.1	9,611	0.04%
2018/08/15	12	18.83	1	18.75	18.75	11	9,603	0.11%
2018/08/14	7	18.86	0	0.00	18.90	7	9,581	0.07%
2018/08/13	8	18.78	0	0.00	18.75	8	9,580	0.08%
2018/08/10	39	18.92	2	19.05	18.90	37	9,501	0.39%
2018/08/09	14	18.95	0	0.00	19.00	14	9,414	0.15%
2018/08/08	6	19.18	1	19.10	19.15	5	9,413	0.05%
2018/08/06	1	19.00	0	0.00	19.05	1	9,307	0.01%
2018/08/03	2	19.00	0	0.00	19.00	2	9,498	0.02%
2018/08/02	9.3	19.01	0	0.00	19.00	9.3	9,934	0.09%
2018/08/01	5	19.10	17	19.15	19.15	-12	9,911	-0.12%
2018/07/31	3.1	18.87	4	19.00	19.00	-0.9	9,834	-0.01%
2018/07/30	4	18.85	1	18.80	18.90	3	9,717	0.03%
2018/07/27	6	18.83	1	18.85	18.85	5	9,633	0.05%
2018/07/26	28	18.84	10	18.93	18.95	18	9,639	0.19%
2018/07/25	5	18.95	0	0.00	18.90	5	9,629	0.05%
2018/07/24	66.1	18.95	0	0.00	19.00	66.1	9,781	0.68%
2018/07/23	20	18.97	34	18.94	18.95	-14	9,831	-0.14%
2018/07/20	11	19.86	2	19.90	19.85	9	9,736	0.09%
2018/07/19	11	19.85	8	19.84	19.85	3	9,541	0.03%
2018/07/18	12	19.65	5	19.73	19.80	7	9,519	0.07%
2018/07/17	3	19.63	0	0.00	19.65	3	9,464	0.03%
2018/07/16	3	19.50	1	19.55	19.50	2	9,272	0.02%
2018/07/13	1	19.40	3	19.45	19.40	-2	9,235	-0.02%
2018/07/12	5	19.25	1	19.40	19.30	4	9,145	0.04%
2018/07/11	1	19.10	7	19.20	19.25	-6	9,136	-0.07%
2018/07/10	1	19.20	1	19.30	19.25	0	9,160	0.00%
2018/07/09	10	18.95	2	19.00	19.00	8	9,217	0.09%
2018/07/06	10	18.82	2	18.85	18.80	8	9,303	0.09%
2018/07/05	13	19.02	2	18.95	18.90	11	9,255	0.12%
2018/07/03	3	18.97	0	0.00	18.95	3	9,544	0.03%
2018/07/02	3	19.13	0	0.00	19.00	3	9,607	0.03%
2018/06/29	1	19.05	3	19.10	19.20	-2	9,537	-0.02%
2018/06/28	6	18.98	2	18.95	18.95	4	9,424	0.04%
2018/06/27	4	19.10	0	0.00	19.10	4	9,332	0.04%
2018/06/26	1	19.15	0	0.00	19.25	1	9,280	0.01%
2018/06/25	2	19.25	0	0.00	19.20	2	9,177	0.02%
2018/06/22	8	19.28	7	19.25	19.25	1	9,052	0.01%
2018/06/21	5	19.46	0	0.00	19.45	5	8,920	0.06%
2018/06/20	12	19.46	42	19.51	19.55	-30	8,960	-0.33%
2018/06/19	2	19.60	2	19.60	19.60	0	8,889	0.00%
2018/06/15	30.1	19.54	0	0.00	19.85	30.1	8,709	0.35%
2018/06/14	14	19.68	0	0.00	19.60	14	8,385	0.17%
2018/06/13	8	19.80	1	19.75	19.80	7	8,281	0.08%
2018/06/12	11	19.86	1.1	19.85	19.80	9.9	8,365	0.12%
2018/06/11	8	20.03	16	20.05	19.95	-8	8,321	-0.10%
2018/06/08	1	19.95	0	0.00	19.95	1	8,284	0.01%
2018/06/07	1	20.00	12	20.05	20.10	-11	8,253	-0.13%
2018/06/06	2.1	19.93	13	19.94	20.00	-10.9	8,225	-0.13%
2018/06/05	3	19.75	11	19.78	19.80	-8	8,152	-0.10%
2018/06/04	10	19.83	4	19.88	19.75	6	8,082	0.07%
2018/06/01	7	19.79	0	0.00	19.80	7	7,999	0.09%
2018/05/31	6	19.73	0	0.00	19.70	6	8,012	0.07%
2018/05/30	6	19.83	0	0.00	19.75	6	7,769	0.08%
2018/05/29	0	0.00	11	20.05	20.05	-11	7,812	-0.14%
2018/05/28	1	19.90	1	19.95	19.95	0	7,875	0.00%
2018/05/24	54	19.81	0	0.00	19.80	54	8,043	0.67%
2018/05/23	4	19.80	0	0.00	19.80	4	8,190	0.05%
2018/05/22	2	19.80	0	0.00	19.85	2	8,334	0.02%
2018/05/21	6	19.88	1	19.95	19.90	5	8,454	0.06%
2018/05/18	4	19.85	0	0.00	19.85	4	8,517	0.05%
2018/05/17	3	19.90	7	20.05	19.85	-4	8,628	-0.05%
2018/05/16	0	0.00	5	20.00	20.05	-5	8,686	-0.06%
2018/05/15	4	19.90	0	0.00	19.95	4	8,806	0.05%
2018/05/14	0	0.00	4	20.11	20.15	-4	9,130	-0.04%
2018/05/11	12	20.23	18	20.15	20.20	-6	9,149	-0.07%
2018/05/10	9	19.79	925	19.75	19.80	-916	9,003	-10.17%	大賣/鉅額交易
2018/05/09	2.1	19.25	8	19.40	19.35	-5.9	8,612	-0.07%
2018/05/08	6	19.38	3	19.32	19.35	3	8,695	0.03%
2018/05/07	4	19.15	0	0.00	19.15	4	8,732	0.05%
2018/05/04	7	19.24	0	0.00	19.20	7	8,783	0.08%
2018/05/03	11	19.30	0	0.00	19.25	11	8,958	0.12%
2018/05/02	1	19.50	17	19.55	19.60	-16	9,347	-0.17%
2018/04/30	12	19.41	2	19.45	19.40	10	9,315	0.11%
2018/04/27	13	19.44	10	19.70	19.45	3	9,199	0.03%
2018/04/26	5	19.50	2	19.60	19.55	3	9,142	0.03%
2018/04/25	1	19.45	1	19.55	19.65	0	9,077	0.00%
2018/04/24	36	19.54	1	19.60	19.55	35	9,074	0.39%
2018/04/23	3	19.72	4	19.65	19.80	-1	9,066	-0.01%
2018/04/20	5.5	19.75	8	19.74	19.90	-2.5	9,074	-0.03%
2018/04/19	1	19.70	4	19.75	19.80	-3	9,058	-0.03%
2018/04/18	3	19.62	4	19.63	19.55	-1	9,052	-0.01%
2018/04/17	10	19.59	2	19.63	19.60	8	9,185	0.09%
2018/04/16	8	19.75	1	19.70	19.70	7	9,153	0.08%
2018/04/13	6	19.93	22	19.92	19.95	-16	9,155	-0.17%
2018/04/12	17	19.53	0	0.00	19.50	17	9,032	0.19%
2018/04/11	1	19.60	1	19.70	19.65	0	8,954	0.00%
2018/04/10	615	19.53	1	19.65	19.55	614	9,028	6.80%	大買/鉅額交易
2018/04/09	19	19.56	0	0.00	19.55	19	8,998	0.21%
2018/04/03	302	19.85	0	0.00	19.80	302	8,842	3.42%	大買/鉅額交易
2018/04/02	1	20.00	2	20.00	20.00	-1	8,824	-0.01%
2018/03/31	2	19.90	0	0.00	19.95	2	8,879	0.02%
2018/03/30	11.6	19.82	0	0.00	19.80	11.6	8,876	0.13%
2018/03/29	7	19.95	0	0.00	19.85	7	8,787	0.08%
2018/03/28	1	19.90	3	19.93	19.95	-2	8,697	-0.02%
2018/03/27	1	20.10	0	0.00	20.05	1	8,714	0.01%
2018/03/26	11	19.86	0	0.00	19.95	11	8,670	0.13%
2018/03/23	26	19.84	0	0.00	19.90	26	8,700	0.30%
2018/03/22	7	20.20	2	20.18	20.15	5	8,694	0.06%
2018/03/21	2	20.28	0	0.00	20.25	2	8,645	0.02%
2018/03/20	25	20.24	4.3	20.21	20.25	20.7	8,761	0.24%
2018/03/19	50	20.80	4	20.94	20.95	46	8,526	0.54%
2018/03/16	5	20.60	13	20.84	20.80	-8	8,497	-0.09%
2018/03/15	12	20.65	3	20.70	20.60	9	8,391	0.11%
2018/03/14	0.1	20.65	6	20.75	20.80	-5.9	8,400	-0.07%
2018/03/13	7	20.58	1	20.65	20.70	6	8,457	0.07%
2018/03/12	8	20.56	9	20.62	20.65	-1	8,523	-0.01%
2018/03/09	1.7	20.35	19	20.44	20.40	-17.3	8,513	-0.20%
2018/03/08	1	20.30	15	20.40	20.35	-14	8,510	-0.16%
2018/03/07	5	20.20	3	20.20	20.30	2	8,536	0.02%
2018/03/05	0	0.00	13	20.06	20.10	-13	8,948	-0.15%
2018/03/02	14.1	19.92	1	20.00	20.00	13.1	8,935	0.15%
2018/03/01	21	20.05	0	0.00	20.25	21	8,997	0.23%
2018/02/27	15	20.10	1	20.20	20.10	14	8,903	0.16%
2018/02/26	46	20.25	11	20.35	20.15	35	8,778	0.40%
2018/02/23	23	20.09	14	20.14	20.30	9	8,758	0.10%
2018/02/22	25	19.85	0	0.00	19.80	25	8,689	0.29%
2018/02/21	0.1	20.20	200	20.03	20.20	-199.9	8,691	-2.30%	大賣/鉅額交易
2018/02/12	8	19.80	0	0.00	19.75	8	8,700	0.09%
2018/02/09	212	19.61	21	19.65	19.85	191	8,770	2.18%	大買/鉅額交易
2018/02/08	6	20.02	1	20.10	19.95	5	8,772	0.06%
2018/02/07	4	20.25	2	20.35	20.10	2	8,787	0.02%
2018/02/06	39	20.20	31	20.39	19.80	8	8,814	0.09%
2018/02/05	26	20.96	2	20.95	20.90	24	8,541	0.28%
2018/02/02	2	21.43	0	0.00	21.40	2	8,838	0.02%
2018/02/01	1	21.60	3	21.67	21.45	-2	8,966	-0.02%
2018/01/31	16	21.42	5	21.65	21.70	11	9,034	0.12%
2018/01/30	23	21.54	1	21.50	21.35	22	8,911	0.25%
2018/01/29	12	21.63	1.1	21.60	21.70	10.9	8,862	0.12%
2018/01/26	10	21.72	8	21.86	21.40	2	8,834	0.02%
2018/01/25	1	21.75	23	21.42	21.80	-22	8,693	-0.25%
2018/01/24	1	20.70	2	20.75	20.90	-1	8,270	-0.01%
2018/01/23	1	20.70	0	0.00	20.85	1	8,710	0.01%
2018/01/22	5	20.74	1	20.65	20.80	4	8,832	0.05%
2018/01/19	2.1	20.80	39	20.90	20.95	-36.9	8,918	-0.41%
2018/01/18	9	20.78	0	0.00	20.80	9	8,934	0.10%
2018/01/17	26	20.60	1	20.80	20.80	25	8,968	0.28%
2018/01/16	16	20.48	0	0.00	20.60	16	8,963	0.18%
2018/01/15	14	20.44	0	0.00	20.45	14	8,988	0.16%
2018/01/12	1	20.45	1	20.60	20.60	0	9,018	0.00%
2018/01/11	24	20.37	5	20.33	20.30	19	8,971	0.21%
2018/01/10	5	20.71	0	0.00	20.75	5	8,930	0.06%
2018/01/09	2.1	20.90	0	0.00	20.90	2.1	9,020	0.02%
2018/01/08	4	21.05	1	21.10	21.25	3	9,148	0.03%
2018/01/05	3	20.90	17	20.97	21.10	-14	9,232	-0.15%
2018/01/04	1	20.75	4	20.85	20.90	-3	9,393	-0.03%
2018/01/03	0	0.00	10	21.05	20.95	-10	9,550	-0.10%
2018/01/02	2	21.03	0	0.00	21.10	2	9,509	0.02%