華南金 (2880)-台新-高雄券商分點個股進出

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
24.25
漲跌
▲0.05
漲幅
+0.21%
成交量
24,244張
產業
上市金融類股▲0.27%
1538人加入追蹤

立即追蹤
本地時間:14:30

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

華南金 (2880)籌碼相關－台新-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	12.1	24.30	39.2	24.23	24.25	-27	12,973	-0.21%
2024/05/02	8	24.15	80.2	24.19	24.20	-72.2	12,645	-0.57%
2024/04/30	143	24.05	72.9	23.82	23.65	70.1	12,038	0.58%	大買/
2024/04/29	3	23.27	66	23.24	23.40	-63	11,047	-0.57%
2024/04/26	19	22.61	3	22.63	22.55	16	10,608	0.15%
2024/04/25	18	22.60	1	22.50	22.50	17	10,607	0.16%
2024/04/24	11.4	23.04	0.1	22.90	22.85	11.3	10,530	0.11%
2024/04/23	1	22.85	11	22.92	22.95	-10	10,765	-0.09%
2024/04/22	0	22.60	16	22.66	22.75	-16	10,871	-0.15%
2024/04/19	26.9	22.32	1	22.30	22.20	25.9	10,767	0.24%
2024/04/18	7.2	22.60	0.1	22.50	22.65	7.1	10,495	0.07%
2024/04/17	13	22.37	8.3	22.53	22.45	4.8	10,422	0.05%
2024/04/16	39.3	22.49	23	22.47	22.40	16.3	10,148	0.16%
2024/04/15	2.9	22.88	1	22.95	22.95	1.9	9,885	0.02%
2024/04/12	31.3	22.91	15	22.96	23.00	16.3	9,824	0.17%
2024/04/11	1	23.20	18	23.21	23.20	-17	9,588	-0.18%
2024/04/10	0.1	23.20	8	23.24	23.15	-7.9	9,512	-0.08%
2024/04/09	1.3	23.13	5	23.15	23.20	-3.7	9,512	-0.04%
2024/04/08	1.6	22.97	16	23.02	23.10	-14.4	9,446	-0.15%
2024/04/03	15.3	22.92	1	22.95	22.85	14.3	9,417	0.15%
2024/04/02	1.9	23.12	1	23.05	23.20	0.9	9,368	0.01%
2024/04/01	1	23.15	3.4	23.17	23.20	-2.4	9,412	-0.03%
2024/03/29	0	0.00	32.6	23.12	23.15	-32.6	9,418	-0.35%
2024/03/28	8.2	22.86	7	22.98	22.90	1.2	9,127	0.01%
2024/03/27	17	23.00	3.1	23.03	23.00	13.9	9,025	0.15%
2024/03/26	12.6	22.98	39.4	23.07	23.05	-26.8	9,034	-0.30%
2024/03/25	9.1	22.83	51	22.82	22.90	-41.9	8,974	-0.47%
2024/03/22	15	22.98	10	23.01	22.95	5	8,953	0.06%
2024/03/21	15.9	22.98	48.5	22.96	23.00	-32.6	8,805	-0.37%
2024/03/20	21.4	22.57	6	22.60	22.55	15.4	8,693	0.18%
2024/03/19	20	22.85	12.8	22.88	22.80	7.2	8,611	0.08%
2024/03/18	1	23.00	31.6	23.05	22.95	-30.6	8,441	-0.36%
2024/03/15	3	22.92	62.6	22.91	23.00	-59.6	8,256	-0.72%
2024/03/14	13	22.58	102.5	22.67	22.80	-89.5	7,861	-1.14%	大賣/
2024/03/13	12.1	22.15	10.4	22.14	22.15	1.7	7,452	0.02%
2024/03/12	7	22.00	10	22.11	22.05	-3	7,346	-0.04%
2024/03/11	4.1	22.05	107.6	22.06	22.00	-103.5	7,352	-1.41%	大賣/鉅額交易
2024/03/08	10	21.93	182.7	21.95	22.00	-172.7	7,333	-2.35%	大賣/鉅額交易
2024/03/07	3.5	21.78	70	21.84	21.85	-66.5	7,168	-0.93%
2024/03/06	5.4	21.81	10	21.85	21.80	-4.6	7,130	-0.06%
2024/03/05	24.7	21.71	8.4	21.78	21.70	16.2	7,926	0.20%
2024/03/04	11.8	21.77	15	21.78	21.75	-3.2	7,954	-0.04%
2024/03/01	10.2	21.89	7.5	21.90	21.85	2.8	8,074	0.03%
2024/02/29	20.2	21.85	5.3	21.97	22.00	14.9	8,180	0.18%
2024/02/27	25.1	21.70	63	21.71	21.85	-37.9	8,013	-0.47%
2024/02/26	13.1	21.63	7.4	21.65	21.60	5.7	7,956	0.07%
2024/02/23	4	21.78	6.5	21.75	21.75	-2.5	7,966	-0.03%
2024/02/22	5.1	21.74	8	21.80	21.70	-2.9	8,148	-0.04%
2024/02/21	8.2	21.74	465	21.75	21.80	-456.8	8,156	-5.60%	大賣/鉅額交易
2024/02/20	14.1	21.83	14.1	21.84	21.85	0	8,256	0.00%
2024/02/19	7	21.85	103	21.85	21.90	-96	8,389	-1.14%	大賣/
2024/02/16	0	21.80	1	21.75	21.75	-1	8,616	-0.01%
2024/02/15	11.1	21.70	9.9	21.66	21.75	1.2	8,605	0.01%
2024/02/05	17.7	21.81	1	21.85	21.75	16.7	8,515	0.20%
2024/02/02	1.4	21.78	14	21.88	21.90	-12.6	8,448	-0.15%
2024/02/01	1	21.80	13	21.80	21.85	-12	8,461	-0.14%
2024/01/31	16.1	21.65	0	0.00	21.60	16.1	8,431	0.19%
2024/01/30	6.5	21.51	0	0.00	21.50	6.5	8,387	0.08%
2024/01/29	451.1	21.71	21	21.72	21.75	430.1	8,452	5.09%	大買/鉅額交易
2024/01/26	0	21.45	2	21.55	21.65	-2	8,481	-0.02%
2024/01/25	3	21.35	0	0.00	21.40	3	8,491	0.04%
2024/01/24	11.1	21.36	15	21.35	21.40	-3.9	8,466	-0.05%
2024/01/23	4	21.23	2	21.30	21.35	2	8,485	0.02%
2024/01/22	4.4	21.29	3	21.28	21.25	1.4	8,592	0.02%
2024/01/19	5.8	21.10	2.3	21.21	21.20	3.5	8,570	0.04%
2024/01/18	0	0.00	0.1	21.25	21.10	-0.1	8,609	0.00%
2024/01/17	16.5	21.17	10	21.21	21.05	6.5	8,642	0.08%
2024/01/16	53.5	21.52	0	0.00	21.45	53.5	8,394	0.64%
2024/01/15	2.1	21.88	0.3	22.05	21.85	1.8	8,238	0.02%
2024/01/11	0	0.00	10.4	22.08	22.10	-10.4	8,423	-0.12%
2024/01/10	7	21.96	2.1	21.96	21.95	4.9	8,392	0.06%
2024/01/09	67.2	22.01	0	0.00	21.95	67.2	8,369	0.80%
2024/01/08	1	22.10	41.2	22.19	22.20	-40.2	8,386	-0.48%
2024/01/05	0.4	22.01	7	22.04	22.05	-6.6	8,390	-0.08%
2024/01/04	0.3	22.00	6	22.05	22.00	-5.7	8,524	-0.07%
2024/01/03	3.8	22.04	0	22.10	22.00	3.7	8,763	0.04%
2024/01/02	2.1	22.23	0	0.00	22.35	2.1	8,734	0.02%
2023/12/29	1	22.30	1.6	22.27	22.35	-0.6	8,785	-0.01%
2023/12/28	0	0.00	161.5	22.40	22.40	-161.5	9,047	-1.79%	大賣/鉅額交易
2023/12/27	0	0.00	2	22.25	22.25	-2	9,000	-0.02%
2023/12/26	1	21.95	0.6	22.00	22.20	0.4	8,957	0.00%
2023/12/25	1	21.90	0	0.00	21.95	1	8,979	0.01%
2023/12/22	0	0.00	2	21.80	21.90	-2	9,044	-0.02%
2023/12/21	3	21.80	2	21.70	21.85	1	9,195	0.01%
2023/12/20	8.1	22.01	0	0.00	21.90	8.1	9,149	0.09%
2023/12/19	0.1	22.15	1.2	22.15	22.20	-1.1	9,049	-0.01%
2023/12/18	0	0.00	12	22.30	22.35	-12	9,185	-0.13%
2023/12/15	4	22.36	12	22.35	22.25	-8	9,172	-0.09%
2023/12/14	0	0.00	33.5	22.36	22.40	-33.5	9,009	-0.37%
2023/12/13	0.1	22.10	2.5	22.10	22.20	-2.4	8,829	-0.03%
2023/12/12	0	0.00	6.8	22.18	22.20	-6.8	8,996	-0.08%
2023/12/11	8	22.10	6.6	22.11	22.20	1.5	9,087	0.02%
2023/12/08	0	0.00	12	22.07	22.10	-12	9,091	-0.13%
2023/12/07	2.4	21.98	7.3	22.00	22.00	-4.9	9,126	-0.05%
2023/12/06	5	22.10	6	22.10	22.15	-1	9,160	-0.01%
2023/12/05	2.3	21.84	29.1	21.87	22.00	-26.8	9,092	-0.29%
2023/12/04	15.6	21.94	2.8	21.93	21.90	12.8	9,084	0.14%
2023/12/01	16	21.93	2.4	21.95	21.95	13.6	9,145	0.15%
2023/11/30	2	22.15	32.5	22.20	22.25	-30.5	9,118	-0.33%
2023/11/29	2.1	22.03	6.6	22.11	22.05	-4.6	8,298	-0.05%
2023/11/28	6	21.99	8	22.04	22.10	-2	8,178	-0.02%
2023/11/27	1.2	21.77	17.2	21.98	21.85	-16	8,488	-0.19%
2023/11/24	0	0.00	186	21.80	21.90	-186	8,357	-2.23%	大賣/鉅額交易
2023/11/23	0.3	21.70	2	21.75	21.80	-1.7	8,388	-0.02%
2023/11/22	2	21.65	1	21.70	21.80	1	8,363	0.01%
2023/11/21	5.1	21.80	27.3	21.81	21.85	-22.3	8,432	-0.26%
2023/11/20	1.5	21.50	6.6	21.47	21.60	-5.1	8,468	-0.06%
2023/11/17	24	21.65	9	21.64	21.60	15	8,529	0.18%
2023/11/16	0.2	21.40	34	21.49	21.50	-33.8	8,413	-0.40%
2023/11/15	2.1	21.29	28.7	21.27	21.45	-26.6	8,316	-0.32%
2023/11/14	1	20.90	0.4	20.96	21.00	0.7	8,166	0.01%
2023/11/13	7.1	20.90	1	20.95	20.95	6.1	8,343	0.07%
2023/11/10	13.3	20.78	6	20.78	20.90	7.3	8,559	0.09%
2023/11/09	0	20.80	1	20.80	20.75	-1	8,701	-0.01%
2023/11/08	22.7	20.89	5.1	20.85	20.85	17.6	8,821	0.20%
2023/11/07	3	20.85	2	20.88	20.90	1	8,850	0.01%
2023/11/06	2	21.05	4	21.04	20.95	-2	8,959	-0.02%
2023/11/03	16	20.84	1.6	20.85	20.85	14.4	8,904	0.16%
2023/11/02	0.1	20.65	2	20.60	20.60	-2	8,963	-0.02%
2023/11/01	0	0.00	0.4	20.45	20.40	-0.4	8,986	0.00%
2023/10/31	6.1	20.30	23	20.31	20.30	-16.9	9,086	-0.19%
2023/10/30	4.8	20.34	9	20.35	20.30	-4.3	9,213	-0.05%
2023/10/27	2.1	20.40	4	20.45	20.45	-2	9,210	-0.02%
2023/10/26	31.4	20.27	0	0.00	20.25	31.4	9,321	0.34%
2023/10/25	11.5	20.36	0	0.00	20.40	11.5	9,265	0.12%
2023/10/24	16.2	20.49	0.1	20.50	20.40	16.1	9,230	0.17%
2023/10/23	6.1	20.50	1	20.60	20.50	5.1	9,231	0.05%
2023/10/20	8.7	20.49	7.1	20.66	20.50	1.6	9,209	0.02%
2023/10/19	5.2	20.74	6.2	20.79	20.75	-1	9,104	-0.01%
2023/10/18	2.8	20.84	0	0.00	20.80	2.8	9,079	0.03%
2023/10/17	3	20.88	0	21.00	20.95	3	9,086	0.03%
2023/10/16	13.2	20.99	1	21.00	21.00	12.2	9,076	0.13%
2023/10/13	2.1	20.98	6	21.00	20.95	-3.9	9,080	-0.04%
2023/10/12	1.1	20.98	27.3	21.10	21.20	-26.2	9,112	-0.29%
2023/10/11	1	20.80	9.1	20.86	21.00	-8.1	9,086	-0.09%
2023/10/06	51	20.40	1.2	20.44	20.55	49.8	8,898	0.56%
2023/10/05	7	20.35	6.3	20.35	20.30	0.7	8,934	0.01%
2023/10/04	52.7	20.24	4.1	20.30	20.20	48.6	8,920	0.54%
2023/10/03	12.1	20.50	0	0.00	20.45	12.1	8,707	0.14%
2023/10/02	3.3	20.59	0	20.60	20.55	3.3	8,817	0.04%
2023/09/28	5.2	20.56	1.1	20.60	20.50	4.1	9,148	0.04%
2023/09/27	5.3	20.54	0.6	20.65	20.50	4.7	9,172	0.05%
2023/09/26	204.4	20.50	0	0.00	20.55	204.4	9,154	2.23%	大買/鉅額交易
2023/09/25	4	20.74	0.6	20.80	20.75	3.4	9,020	0.04%
2023/09/22	36.2	20.70	0	0.00	20.70	36.2	9,164	0.40%
2023/09/21	235.9	20.74	0.2	20.80	20.60	235.7	9,204	2.56%	大買/鉅額交易
2023/09/20	4.1	20.84	0	0.00	20.90	4.1	9,068	0.05%
2023/09/19	12.5	20.89	4	20.90	20.85	8.5	9,071	0.09%
2023/09/18	23.6	20.90	1.1	20.90	20.95	22.5	9,082	0.25%
2023/09/15	171.5	21.09	14.2	21.14	21.00	157.3	9,141	1.72%	大買/鉅額交易
2023/09/14	6	21.03	3	21.07	21.20	3	9,011	0.03%
2023/09/13	3	20.83	12.5	20.82	20.90	-9.5	8,930	-0.11%
2023/09/12	9.6	20.76	114	20.80	20.90	-104.4	9,069	-1.15%	大賣/鉅額交易
2023/09/11	8.2	20.67	34	20.68	20.75	-25.8	9,029	-0.29%
2023/09/08	1.2	20.51	4.1	20.57	20.55	-3	8,994	-0.03%
2023/09/07	38	20.50	2	20.50	20.50	36	9,070	0.40%
2023/09/06	270.5	20.51	0	0.00	20.50	270.5	9,038	2.99%	大買/鉅額交易
2023/09/05	49.2	20.65	0	0.00	20.65	49.2	9,004	0.55%
2023/09/04	9.5	20.69	3	20.68	20.70	6.5	9,002	0.07%
2023/09/01	7.1	20.64	10	20.70	20.60	-2.9	9,050	-0.03%
2023/08/31	50.6	20.61	10	20.75	20.50	40.6	9,070	0.45%
2023/08/30	23.1	20.89	21.2	20.85	20.85	1.9	8,620	0.02%
2023/08/29	40.6	20.72	5	20.74	20.70	35.6	8,741	0.41%
2023/08/28	18.5	20.77	6.1	20.77	20.80	12.5	8,757	0.14%
2023/08/25	46.3	20.61	0	0.00	20.60	46.3	9,983	0.46%
2023/08/24	50.5	20.71	8	20.71	20.70	42.5	10,088	0.42%
2023/08/23	19.6	20.86	0	0.00	20.80	19.6	10,050	0.19%
2023/08/22	4.3	20.93	6	20.94	20.90	-1.8	10,047	-0.02%
2023/08/21	5	20.92	8.2	20.91	20.90	-3.2	10,108	-0.03%
2023/08/18	35.5	20.82	0	0.00	20.80	35.5	10,119	0.35%
2023/08/17	94.3	20.86	1	20.90	20.85	93.3	10,146	0.92%
2023/08/16	45.8	21.67	21.5	21.61	21.60	24.4	10,018	0.24%
2023/08/15	6.6	21.99	10	22.10	21.90	-3.4	9,945	-0.03%
2023/08/14	15.1	22.16	0	22.30	22.15	15.1	9,949	0.15%
2023/08/11	4	22.41	4	22.45	22.30	0	10,042	0.00%
2023/08/10	55	22.40	8.2	22.44	22.30	46.9	10,069	0.47%
2023/08/09	0	0.00	3.6	22.29	22.30	-3.6	10,027	-0.04%
2023/08/08	3	22.17	0	0.00	22.10	3	10,034	0.03%
2023/08/07	0.3	22.32	2	22.35	22.25	-1.7	9,991	-0.02%
2023/08/04	2.2	22.16	4.5	22.26	22.25	-2.3	10,055	-0.02%
2023/08/02	20.4	22.29	0.1	22.30	22.15	20.3	10,028	0.20%
2023/08/01	1.2	22.52	21.2	22.44	22.55	-20	9,979	-0.20%
2023/07/31	25	22.38	26	22.31	22.25	-1	9,921	-0.01%
2023/07/28	13.3	22.23	2.1	22.30	22.20	11.2	9,898	0.11%
2023/07/27	8.2	22.25	3	22.30	22.30	5.2	9,934	0.05%
2023/07/26	0.6	22.11	2.1	22.23	22.20	-1.6	10,146	-0.02%
2023/07/25	0.2	22.05	6.2	22.04	22.10	-6	11,061	-0.05%
2023/07/24	6.1	21.93	0	22.05	21.90	6.1	11,060	0.06%
2023/07/21	0.9	22.23	5	22.20	22.10	-4.1	11,092	-0.04%
2023/07/20	0.2	22.20	4.9	22.25	22.25	-4.7	11,086	-0.04%
2023/07/19	2.7	22.07	4	22.20	22.10	-1.3	11,039	-0.01%
2023/07/18	0.1	22.10	0	0.00	22.15	0.1	11,021	0.00%
2023/07/17	1.3	22.11	20.7	22.18	22.20	-19.4	11,000	-0.18%
2023/07/14	8.2	21.93	16	21.95	22.05	-7.8	10,992	-0.07%
2023/07/13	0	21.90	2	21.85	21.85	-2	10,937	-0.02%
2023/07/12	1.3	21.77	5	21.76	21.85	-3.7	10,975	-0.03%
2023/07/11	0.5	21.75	5	21.84	21.80	-4.5	10,956	-0.04%
2023/07/10	18.6	21.42	0	0.00	21.40	18.6	10,960	0.17%
2023/07/07	32.2	21.41	21.2	21.47	21.40	11	10,921	0.10%
2023/07/06	59.9	21.75	6.1	21.75	21.60	53.8	10,801	0.50%
2023/07/05	16.2	22.00	8	22.05	22.00	8.2	10,449	0.08%
2023/07/04	2.3	22.08	0	0.00	22.05	2.3	10,363	0.02%
2023/07/03	0.7	22.23	18	22.16	22.10	-17.3	10,402	-0.17%
2023/06/30	9.3	22.09	2	22.10	22.20	7.3	10,462	0.07%
2023/06/29	23.6	22.20	5	22.30	22.15	18.6	10,317	0.18%
2023/06/28	10.9	22.16	0	0.00	22.15	10.9	10,277	0.11%
2023/06/27	4.8	22.21	2	22.25	22.20	2.8	10,251	0.03%
2023/06/26	3.6	22.25	1.4	22.30	22.25	2.2	10,263	0.02%
2023/06/21	1.6	22.25	1.4	22.30	22.35	0.2	10,281	0.00%
2023/06/20	5.3	22.21	0	0.00	22.25	5.3	10,383	0.05%
2023/06/19	9	22.17	9	22.27	22.35	0	10,418	0.00%
2023/06/16	19.7	22.26	11	22.30	22.20	8.7	10,438	0.08%
2023/06/15	1.7	22.32	2	22.35	22.40	-0.3	10,337	0.00%
2023/06/14	3.4	22.39	2	22.38	22.45	1.3	10,473	0.01%
2023/06/13	1.4	22.37	37.2	22.34	22.45	-35.8	10,744	-0.33%
2023/06/12	4.5	22.30	0.1	22.30	22.30	4.4	10,905	0.04%
2023/06/09	7.7	22.29	7	22.29	22.25	0.7	11,120	0.01%
2023/06/08	10.7	22.27	186	22.25	22.35	-175.3	11,180	-1.57%	大賣/鉅額交易
2023/06/07	4.2	22.34	7.3	22.39	22.40	-3.1	11,297	-0.03%
2023/06/06	8.4	22.37	56	22.39	22.35	-47.6	11,312	-0.42%
2023/06/05	3	22.35	5	22.43	22.40	-2	11,368	-0.02%
2023/06/02	3.3	22.28	6.2	22.32	22.30	-2.9	11,361	-0.03%
2023/06/01	2.2	22.25	8.1	22.29	22.20	-5.9	11,280	-0.05%
2023/05/31	2.1	22.23	7	22.25	22.25	-5	11,234	-0.04%
2023/05/30	3.4	22.27	130.6	22.28	22.25	-127.2	10,021	-1.27%	大賣/鉅額交易
2023/05/29	20.3	22.21	7	22.25	22.20	13.3	10,002	0.13%
2023/05/26	6.6	22.32	5.2	22.30	22.25	1.4	9,945	0.01%
2023/05/25	8.2	22.35	11.1	22.35	22.30	-2.9	9,922	-0.03%
2023/05/24	1.3	22.55	16	22.54	22.55	-14.7	9,900	-0.15%
2023/05/23	0	0.00	29.9	22.63	22.65	-29.9	9,887	-0.30%
2023/05/22	1	22.75	5.1	22.64	22.65	-4.1	9,796	-0.04%
2023/05/19	0.1	22.55	20.3	22.62	22.75	-20.3	9,738	-0.21%
2023/05/18	3.6	22.43	36.3	22.48	22.55	-32.7	9,576	-0.34%
2023/05/17	1.2	22.25	25	22.32	22.35	-23.8	9,499	-0.25%
2023/05/16	0.2	22.05	51.8	22.03	22.10	-51.6	9,301	-0.55%
2023/05/15	54.3	21.83	0	0.00	21.95	54.3	9,289	0.58%
2023/05/12	14.7	21.95	40	22.00	21.90	-25.3	9,310	-0.27%
2023/05/11	5.1	22.12	0	0.00	22.10	5.1	9,303	0.06%
2023/05/10	5.5	22.14	14.5	22.15	22.20	-9	9,272	-0.10%
2023/05/09	2.7	22.00	25	22.01	22.05	-22.3	9,211	-0.24%
2023/05/08	53	21.94	18.1	22.01	22.00	34.9	9,272	0.38%
2023/05/05	9.8	21.97	17.1	22.00	22.00	-7.3	9,200	-0.08%
2023/05/04	0.2	21.97	34	21.97	21.95	-33.8	9,216	-0.37%
2023/05/03	17.7	21.85	12	21.86	21.85	5.7	9,195	0.06%
2023/05/02	26.4	21.82	19.1	21.87	21.90	7.3	9,429	0.08%
2023/04/28	447.7	21.85	181.8	21.83	21.90	266	9,633	2.76%	大買/大賣/鉅額交易
2023/04/27	4.7	22.82	13.6	22.86	22.80	-8.8	8,832	-0.10%
2023/04/26	4.2	22.83	13	22.93	22.95	-8.8	8,896	-0.10%
2023/04/25	8.2	22.82	4	22.86	22.80	4.2	8,962	0.05%
2023/04/24	2.2	22.80	1	22.85	22.85	1.2	9,083	0.01%
2023/04/21	11.6	22.72	3	22.80	22.80	8.6	9,307	0.09%
2023/04/20	146.5	22.75	1.2	22.76	22.75	145.3	9,398	1.55%	大買/鉅額交易
2023/04/19	2.3	22.80	19	22.83	22.80	-16.7	9,707	-0.17%
2023/04/18	2.9	22.67	0.2	22.69	22.70	2.8	9,668	0.03%
2023/04/17	5.2	22.66	4	22.65	22.70	1.2	9,663	0.01%
2023/04/14	2.3	22.68	9.5	22.75	22.80	-7.2	9,598	-0.08%
2023/04/13	3.4	22.65	3.2	22.67	22.70	0.2	9,682	0.00%
2023/04/12	8.3	22.56	1	22.70	22.55	7.3	9,657	0.08%
2023/04/11	0.6	22.64	13	22.63	22.65	-12.4	9,705	-0.13%
2023/04/10	4.3	22.45	13.1	22.46	22.50	-8.8	9,680	-0.09%
2023/04/07	5.4	22.40	0.1	22.45	22.45	5.3	9,662	0.05%
2023/04/06	8	22.44	32.4	22.50	22.50	-24.4	9,663	-0.25%
2023/03/31	7.1	22.40	7	22.39	22.35	0.1	9,602	0.00%
2023/03/30	30.3	22.27	21	22.35	22.20	9.3	9,499	0.10%
2023/03/29	0.1	22.25	2	22.30	22.30	-1.9	9,525	-0.02%
2023/03/28	6.1	22.13	4.7	22.14	22.15	1.4	9,641	0.01%
2023/03/27	27.5	22.08	24.5	22.10	22.10	3	9,761	0.03%
2023/03/24	7.3	22.07	21	22.15	22.10	-13.7	9,921	-0.14%
2023/03/23	32.3	21.96	6.3	22.00	22.05	26	9,859	0.26%
2023/03/22	18.3	22.01	5.1	22.02	22.05	13.2	9,783	0.14%
2023/03/21	7.8	21.69	5.3	21.62	21.75	2.5	9,835	0.03%
2023/03/20	35.4	21.46	6	21.45	21.45	29.4	9,787	0.30%
2023/03/17	15.9	21.57	1	21.65	21.65	14.9	9,778	0.15%
2023/03/16	43.3	21.59	6.6	21.55	21.55	36.7	9,654	0.38%
2023/03/15	66.6	22.11	48	22.03	21.95	18.6	9,537	0.19%
2023/03/14	22.4	22.19	10.2	22.27	22.15	12.3	9,431	0.13%
2023/03/13	31.2	22.41	4.1	22.51	22.50	27.1	9,221	0.29%
2023/03/10	24.6	22.62	0	0.00	22.60	24.6	9,132	0.27%
2023/03/09	14.3	22.78	5.9	22.81	22.80	8.3	9,110	0.09%
2023/03/08	24.2	22.86	1.3	22.85	22.90	22.9	9,380	0.24%
2023/03/07	0.1	22.95	3	23.02	23.05	-3	9,353	-0.03%
2023/03/06	4.5	22.88	0	0.00	22.90	4.5	9,487	0.05%
2023/03/03	3.3	22.77	2.2	22.76	22.75	1.1	9,570	0.01%
2023/03/02	10.6	22.80	0.6	22.85	22.75	10	9,626	0.10%
2023/03/01	4	22.86	4	22.79	22.85	0	9,629	0.00%
2023/02/24	5.9	22.92	0	0.00	22.85	5.9	9,437	0.06%
2023/02/23	6.5	22.93	72	23.02	22.95	-65.5	9,392	-0.70%
2023/02/22	10.6	22.78	1.3	22.90	22.95	9.3	9,382	0.10%
2023/02/21	18.4	22.82	26	22.80	22.85	-7.6	9,365	-0.08%
2023/02/20	29.9	22.99	1.3	23.00	23.00	28.5	9,470	0.30%
2023/02/17	3	22.88	4.4	22.88	22.90	-1.4	9,558	-0.01%
2023/02/16	0.7	22.90	2	22.90	22.80	-1.3	9,756	-0.01%
2023/02/15	25.1	22.76	2	22.85	22.75	23.1	9,975	0.23%
2023/02/14	3.2	22.92	14.2	22.92	23.00	-11	9,927	-0.11%
2023/02/13	7.1	22.62	0.1	22.65	22.75	7	9,939	0.07%
2023/02/10	6.7	22.57	1	22.65	22.70	5.7	9,897	0.06%
2023/02/09	20.2	22.56	0	0.00	22.55	20.2	9,857	0.20%
2023/02/08	5.1	22.61	0	0.00	22.60	5.1	9,868	0.05%
2023/02/07	5.4	22.65	0.1	22.70	22.60	5.3	9,878	0.05%
2023/02/06	17.1	22.64	3.1	22.60	22.60	14	9,844	0.14%
2023/02/03	5	22.85	0.1	22.85	22.75	4.9	9,790	0.05%
2023/02/02	16.4	22.82	0	0.00	22.80	16.4	9,861	0.17%
2023/02/01	7.3	22.82	0	0.00	22.90	7.3	9,863	0.07%
2023/01/31	73.4	22.96	11	23.13	22.75	62.4	9,935	0.63%
2023/01/30	133.3	23.05	275	23.25	23.40	-141.7	9,757	-1.45%	大買/大賣/鉅額交易
2023/01/17	130.4	23.05	8	23.10	22.95	122.4	9,472	1.29%	大買/鉅額交易
2023/01/16	5	23.05	27	23.05	23.20	-22	9,417	-0.23%
2023/01/13	37.2	22.81	5.8	22.93	22.80	31.4	9,417	0.33%
2023/01/12	7.8	22.98	1	23.00	22.85	6.8	9,548	0.07%
2023/01/11	3.9	23.30	2	23.40	23.20	1.9	9,506	0.02%
2023/01/10	0.2	23.25	2.6	23.35	23.50	-2.4	9,402	-0.03%
2023/01/09	4.4	23.32	150	23.37	23.40	-145.6	9,458	-1.54%	大賣/鉅額交易
2023/01/06	0.5	22.75	11	22.75	22.80	-10.5	9,312	-0.11%
2023/01/05	1.5	22.72	0	0.00	22.65	1.5	9,545	0.02%
2023/01/04	4.2	22.61	1	22.65	22.65	3.2	9,605	0.03%
2023/01/03	3.2	22.28	2	22.65	22.70	1.2	9,796	0.01%
2022/12/30	0.4	22.45	1	22.45	22.45	-0.6	9,725	-0.01%
2022/12/29	9.6	22.26	0	0.00	22.30	9.6	9,801	0.10%
2022/12/28	1.1	22.55	2	22.50	22.45	-0.9	9,787	-0.01%
2022/12/27	0	0.00	3	22.70	22.70	-3	9,878	-0.03%
2022/12/26	13.5	22.52	0	0.00	22.60	13.5	10,009	0.13%
2022/12/23	2.3	22.58	2	22.60	22.50	0.3	10,149	0.00%
2022/12/21	1.1	22.56	1	22.75	22.65	0.1	10,575	0.00%
2022/12/20	1.2	22.84	0.3	22.65	22.80	0.9	10,693	0.01%
2022/12/19	4.5	22.57	3.1	22.72	22.85	1.5	10,666	0.01%
2022/12/16	1	22.50	41.1	22.75	22.65	-40.1	10,580	-0.38%
2022/12/15	0	0.00	0.3	22.60	22.70	-0.3	10,575	0.00%
2022/12/14	1	22.65	13.9	22.65	22.70	-12.9	10,663	-0.12%
2022/12/13	13.1	22.42	0.7	22.65	22.35	12.4	10,604	0.12%
2022/12/12	2	22.55	0	22.60	22.70	2	10,535	0.02%
2022/12/09	0	0.00	2	22.70	22.65	-2	10,887	-0.02%
2022/12/08	30	22.42	4.5	22.54	22.55	25.5	10,891	0.23%
2022/12/07	0	22.50	71.8	22.58	22.60	-71.8	10,969	-0.65%
2022/12/06	6.4	22.21	2	22.35	22.05	4.4	10,870	0.04%
2022/12/05	1.9	22.38	0	0.00	22.25	1.9	10,831	0.02%
2022/12/02	10.5	22.46	2	22.60	22.40	8.5	10,830	0.08%
2022/12/01	3.9	22.73	6	22.75	22.80	-2.1	10,914	-0.02%
2022/11/30	98.2	22.30	13	22.53	22.70	85.2	10,886	0.78%
2022/11/29	116.3	22.10	128.1	22.24	22.35	-11.8	10,564	-0.11%	大買/大賣/
2022/11/28	2.5	21.91	32.8	22.20	22.05	-30.4	10,557	-0.29%
2022/11/25	2.8	22.15	10	22.20	22.25	-7.2	10,528	-0.07%
2022/11/24	1.4	22.13	14	22.24	22.35	-12.6	10,496	-0.12%
2022/11/23	0.3	22.00	0	22.15	22.00	0.3	10,513	0.00%
2022/11/22	0.1	22.00	1.4	21.87	21.95	-1.3	10,544	-0.01%
2022/11/21	2.8	21.54	0	21.85	21.80	2.8	10,534	0.03%
2022/11/18	8.2	21.74	1	21.70	21.70	7.2	10,464	0.07%
2022/11/17	11.1	21.86	100	21.85	21.95	-88.9	10,427	-0.85%
2022/11/16	21.1	22.03	0	0.00	22.05	21.1	10,485	0.20%
2022/11/15	2.4	22.29	1	22.25	22.35	1.4	10,420	0.01%
2022/11/14	2.4	22.25	10.7	22.26	22.25	-8.2	10,356	-0.08%
2022/11/11	0.7	21.96	53	22.19	22.25	-52.3	10,158	-0.52%
2022/11/10	5.1	21.70	1	21.60	21.60	4.1	10,015	0.04%
2022/11/09	10.4	21.61	22	21.71	21.85	-11.6	10,054	-0.12%
2022/11/08	100	21.45	39.2	21.52	21.60	60.8	10,101	0.60%
2022/11/07	2.6	21.16	0.5	21.35	21.40	2.1	10,256	0.02%
2022/11/04	2.1	21.09	1.3	21.07	21.30	0.8	10,652	0.01%
2022/11/03	13.2	20.86	0	0.00	20.85	13.2	11,339	0.12%
2022/11/02	23.3	21.13	1	21.10	21.10	22.3	11,642	0.19%
2022/11/01	0.1	21.35	34	21.26	21.40	-33.9	11,798	-0.29%
2022/10/31	14.9	21.06	1.4	21.16	21.05	13.5	11,907	0.11%
2022/10/28	11.2	20.96	0.1	21.25	21.05	11.1	11,889	0.09%
2022/10/27	0	0.00	0	21.35	21.15	0	11,929	0.00%
2022/10/26	1	21.30	13.4	21.32	21.20	-12.4	11,905	-0.10%
2022/10/25	1	20.75	27.2	20.97	21.10	-26.2	11,906	-0.22%
2022/10/24	3	20.98	2.5	20.94	20.80	0.5	11,924	0.00%
2022/10/21	4.2	20.76	3.1	20.76	20.80	1.1	11,941	0.01%
2022/10/20	35.4	19.97	9.4	20.09	20.40	26	11,971	0.22%
2022/10/19	8.8	20.42	4	20.50	20.30	4.8	11,752	0.04%
2022/10/18	4.1	20.44	4.7	20.51	20.55	-0.6	11,730	-0.01%
2022/10/17	27	20.35	11	20.40	20.45	16	11,714	0.14%
2022/10/14	16.1	20.86	40.1	20.96	20.80	-24	11,648	-0.21%
2022/10/13	18.1	21.14	25.8	21.09	20.80	-7.8	11,588	-0.07%
2022/10/12	4.1	21.66	0.1	21.70	21.60	4.1	11,377	0.04%
2022/10/11	11.7	21.55	3.1	21.57	21.50	8.6	11,351	0.08%
2022/10/07	12.9	22.09	0	0.00	22.00	12.9	11,329	0.11%
2022/10/06	14.3	22.21	6	22.24	22.30	8.3	11,316	0.07%
2022/10/05	5.1	22.17	0.1	22.25	22.10	5	11,381	0.04%
2022/10/04	11.1	22.10	47.1	22.06	22.25	-36	11,423	-0.31%
2022/10/03	10.3	22.04	64.1	22.06	22.05	-53.8	11,352	-0.47%
2022/09/30	9.2	22.25	77.6	22.29	22.25	-68.4	11,278	-0.61%
2022/09/29	14.7	22.39	3.1	22.56	22.50	11.6	11,213	0.10%
2022/09/28	11.3	22.41	9.1	22.49	22.45	2.2	11,165	0.02%
2022/09/27	5.4	22.48	1.3	22.59	22.50	4.1	10,951	0.04%
2022/09/26	3.6	22.59	3.3	22.56	22.55	0.4	10,916	0.00%
2022/09/23	5.6	22.81	1.4	22.86	22.80	4.2	10,906	0.04%
2022/09/22	12.5	22.78	0	0.00	22.80	12.5	10,989	0.11%
2022/09/21	3.1	23.02	0	0.00	23.05	3.1	10,889	0.03%
2022/09/20	2.1	23.10	10.7	23.24	23.15	-8.6	10,823	-0.08%
2022/09/19	1.1	23.20	11.2	23.37	23.10	-10.1	10,861	-0.09%
2022/09/16	1.1	23.08	19.6	23.38	23.40	-18.5	10,897	-0.17%
2022/09/15	3.3	22.98	33.8	23.01	23.10	-30.5	10,618	-0.29%
2022/09/14	27.8	22.92	6	22.98	22.90	21.8	10,586	0.21%
2022/09/13	12.1	23.26	16.1	23.23	23.20	-4	10,705	-0.04%
2022/09/12	2.6	23.17	16.5	23.17	23.25	-13.8	10,856	-0.13%
2022/09/08	2.3	22.95	2.5	22.91	23.00	-0.2	10,992	0.00%
2022/09/07	6.4	22.82	0	0.00	22.80	6.4	11,111	0.06%
2022/09/06	0.3	23.08	13.2	23.16	23.20	-12.9	11,126	-0.12%
2022/09/05	1.2	22.89	11	22.86	22.95	-9.8	11,106	-0.09%
2022/09/02	5.4	22.82	0.1	22.90	22.75	5.3	11,255	0.05%
2022/09/01	15.5	22.85	3.1	22.95	22.85	12.4	11,220	0.11%
2022/08/31	5.2	23.05	25	23.18	23.25	-19.8	11,099	-0.18%
2022/08/30	5.5	22.92	8.2	23.01	23.00	-2.7	11,025	-0.02%
2022/08/29	20.2	22.91	3	22.92	22.95	17.2	10,973	0.16%
2022/08/26	5.1	23.17	4	23.16	23.20	1.1	10,937	0.01%
2022/08/25	2.4	23.07	56.8	23.08	23.15	-54.4	10,978	-0.50%
2022/08/24	3.2	22.85	6.3	22.91	22.85	-3.1	11,046	-0.03%
2022/08/23	23.4	22.97	16	22.97	22.90	7.4	11,387	0.06%
2022/08/22	16	23.15	30.6	23.16	23.20	-14.6	11,472	-0.13%
2022/08/19	1.6	23.38	26	23.34	23.35	-24.4	11,564	-0.21%
2022/08/18	1.3	23.46	15	23.47	23.45	-13.7	11,625	-0.12%
2022/08/17	4.6	23.54	53.1	23.55	23.60	-48.6	11,800	-0.41%
2022/08/16	2	23.48	53.7	23.50	23.55	-51.7	11,829	-0.44%
2022/08/15	7.2	23.56	63.3	23.60	23.60	-56.1	11,918	-0.47%
2022/08/12	4.2	23.53	9	23.50	23.60	-4.8	12,000	-0.04%
2022/08/11	38.2	23.24	7.5	23.27	23.40	30.7	12,096	0.25%
2022/08/10	272.5	24.11	492.3	24.15	24.35	-219.8	11,935	-1.84%	大買/大賣/鉅額交易
2022/08/09	7	23.84	50.9	23.68	23.90	-43.9	11,262	-0.39%
2022/08/08	2	23.33	37.2	23.50	23.50	-35.2	11,028	-0.32%
2022/08/05	5.6	23.16	30.1	23.30	23.30	-24.5	11,019	-0.22%
2022/08/04	18.2	22.97	2	23.02	22.95	16.2	11,111	0.15%
2022/08/03	12	22.93	1	23.05	23.00	11	11,125	0.10%
2022/08/02	8.2	22.98	0	0.00	23.10	8.2	11,197	0.07%
2022/08/01	13.1	23.19	5	23.29	23.25	8.1	11,344	0.07%
2022/07/29	25	23.04	4	23.10	23.10	21	11,403	0.18%
2022/07/28	5	22.99	9	23.05	23.05	-4	11,334	-0.04%
2022/07/27	2	22.65	4	22.53	22.80	-2	11,227	-0.02%
2022/07/26	35.1	22.32	0	0.00	22.35	35.1	11,148	0.31%
2022/07/25	13.1	22.28	2	22.33	22.35	11.1	11,188	0.10%
2022/07/22	0.1	22.15	3	22.18	22.15	-2.9	11,362	-0.03%
2022/07/21	2	21.70	17.1	21.99	22.10	-15.1	11,500	-0.13%
2022/07/20	7.2	21.83	9	22.06	21.70	-1.8	11,645	-0.02%
2022/07/19	12.1	21.77	5.7	21.88	21.75	6.4	11,751	0.05%
2022/07/18	12.5	21.73	2	21.60	21.75	10.5	11,891	0.09%
2022/07/15	29.4	21.55	3	21.65	21.45	26.4	12,051	0.22%
2022/07/14	19.2	21.97	5	22.07	21.95	14.2	11,957	0.12%
2022/07/13	13.1	21.90	26.5	22.01	22.00	-13.4	12,006	-0.11%
2022/07/12	26.6	21.46	22.1	21.44	21.40	4.5	12,138	0.04%
2022/07/11	37.1	21.92	2	21.90	21.85	35.1	12,138	0.29%
2022/07/08	4.4	22.11	0	0.00	22.15	4.4	12,347	0.04%
2022/07/07	9	22.12	50.5	22.21	22.10	-41.5	12,433	-0.33%
2022/07/06	5.1	22.19	0	0.00	22.10	5.1	12,479	0.04%
2022/07/05	2	22.50	16	22.66	22.65	-14	12,597	-0.11%
2022/07/04	2.3	22.45	1.5	22.35	22.40	0.8	12,655	0.01%
2022/07/01	9.1	22.41	2	22.53	22.40	7.1	12,965	0.05%
2022/06/30	9.2	22.73	1.2	22.59	22.60	8	13,150	0.06%
2022/06/29	7	23.01	1	23.05	23.00	6	13,125	0.05%
2022/06/28	25.2	23.12	1	23.05	23.20	24.2	13,306	0.18%
2022/06/27	20.2	23.31	0	0.00	23.15	20.2	13,520	0.15%
2022/06/24	2.2	23.08	20	23.20	23.15	-17.8	13,498	-0.13%
2022/06/23	3.6	23.00	4	22.80	22.95	-0.4	13,480	0.00%
2022/06/22	3.3	22.75	10	22.81	22.85	-6.7	13,471	-0.05%
2022/06/21	11.3	22.91	41	22.78	23.05	-29.7	13,560	-0.22%
2022/06/20	16.1	22.36	5	22.55	22.25	11.1	13,523	0.08%
2022/06/17	9.6	22.60	3	22.75	22.65	6.6	13,356	0.05%
2022/06/16	12.4	23.02	13.8	23.24	22.90	-1.3	13,196	-0.01%
2022/06/15	66.4	22.96	8	23.20	23.05	58.4	13,302	0.44%
2022/06/14	1.8	22.88	4	22.86	23.05	-2.2	13,482	-0.02%
2022/06/13	35.1	22.70	0	0.00	22.75	35.1	13,591	0.26%
2022/06/10	27.1	23.17	7	23.21	23.20	20.1	13,495	0.15%
2022/06/09	15.3	23.33	0	0.00	23.45	15.3	13,551	0.11%
2022/06/08	2.1	23.35	15	23.43	23.45	-12.9	13,584	-0.09%
2022/06/07	14.3	23.28	0	0.00	23.25	14.3	13,725	0.10%
2022/06/06	24.5	23.43	0	0.00	23.50	24.5	13,886	0.18%
2022/06/02	1.4	23.41	6.7	23.23	23.45	-5.3	14,224	-0.04%
2022/06/01	5.4	23.54	1	23.80	23.45	4.4	14,595	0.03%
2022/05/31	7.2	23.74	2.1	23.78	23.80	5.1	14,638	0.04%
2022/05/30	0.3	23.75	16	23.86	23.95	-15.7	14,318	-0.11%
2022/05/27	3.2	23.53	20	23.48	23.60	-16.8	14,332	-0.12%
2022/05/26	4	23.14	2	23.20	23.15	2	14,417	0.01%
2022/05/25	0	0.00	24	23.20	23.20	-24	14,590	-0.16%
2022/05/24	3	22.85	24	23.02	22.90	-21	14,713	-0.14%
2022/05/23	2.1	22.55	4.4	22.66	22.85	-2.3	14,608	-0.02%
2022/05/20	2.1	22.60	51	22.66	22.70	-48.9	14,686	-0.33%
2022/05/19	26.2	22.34	1	22.35	22.40	25.2	14,552	0.17%
2022/05/18	2.3	22.48	44	22.71	22.90	-41.7	14,313	-0.29%
2022/05/17	2.4	21.97	32	21.98	22.00	-29.6	14,125	-0.21%
2022/05/16	8.1	21.76	2.2	21.80	21.90	5.9	14,122	0.04%
2022/05/13	18	21.84	27	21.95	21.90	-9	14,073	-0.06%
2022/05/12	68.3	21.99	11	21.98	21.80	57.3	14,082	0.41%
2022/05/11	8.3	22.29	2	22.28	22.35	6.3	13,909	0.05%
2022/05/10	14.7	21.90	28	22.18	22.35	-13.3	13,929	-0.10%
2022/05/09	78	22.34	16	22.28	22.20	62	14,031	0.44%
2022/05/06	51.5	22.75	7.3	22.74	22.85	44.2	14,106	0.31%
2022/05/05	9.3	23.30	5.2	23.44	23.15	4.1	14,232	0.03%
2022/05/04	11	23.58	1.8	23.42	23.40	9.2	14,222	0.06%
2022/05/03	8.2	23.51	0	0.00	23.45	8.2	14,444	0.06%
2022/04/29	4.3	23.60	12.9	23.70	23.75	-8.6	14,605	-0.06%
2022/04/28	14.1	23.33	6	23.22	23.50	8.1	14,821	0.05%
2022/04/27	28.3	23.58	8.6	23.62	23.45	19.7	14,698	0.13%
2022/04/26	78.1	23.55	62	23.74	23.85	16.1	14,591	0.11%
2022/04/25	12.1	23.10	88	23.09	23.15	-76	14,463	-0.53%
2022/04/22	13	23.48	16.3	23.20	23.65	-3.3	14,406	-0.02%
2022/04/21	18.5	23.39	12	23.49	23.40	6.5	14,478	0.04%
2022/04/20	9.3	23.51	0	0.00	23.90	9.3	14,506	0.06%
2022/04/19	41.2	23.71	33.2	23.62	23.60	8	14,591	0.05%
2022/04/18	95.3	23.55	38.1	23.80	23.55	57.2	14,840	0.39%
2022/04/15	9.6	24.25	44.3	24.25	24.25	-34.7	14,736	-0.24%
2022/04/14	6.3	24.60	14	24.52	24.40	-7.7	14,804	-0.05%
2022/04/13	9.1	25.00	73	25.03	25.10	-63.9	14,646	-0.44%
2022/04/12	23.2	24.85	10	24.96	24.90	13.2	14,592	0.09%
2022/04/11	79.3	25.11	23.8	25.26	25.05	55.5	14,518	0.38%
2022/04/08	10.4	24.80	36.6	24.95	25.10	-26.3	14,398	-0.18%
2022/04/07	53.3	25.02	74	25.00	24.60	-20.7	14,322	-0.14%
2022/04/06	24.7	24.76	42.2	24.77	25.20	-17.5	13,996	-0.13%
2022/04/01	12.2	24.28	9.2	24.26	24.40	3	13,831	0.02%
2022/03/31	11.6	24.34	67.6	24.35	24.35	-56	13,738	-0.41%
2022/03/30	33.2	23.81	43.1	23.74	23.90	-9.9	13,523	-0.07%
2022/03/29	87	23.51	0.3	23.58	23.45	86.7	13,300	0.65%
2022/03/28	21	23.47	6	23.53	23.60	15	13,273	0.11%
2022/03/25	20.2	23.55	0	0.00	23.65	20.2	13,233	0.15%
2022/03/24	28.1	23.73	41.3	23.69	23.80	-13.2	13,237	-0.10%
2022/03/23	7.4	23.62	75	23.54	23.80	-67.6	13,200	-0.51%
2022/03/22	0.4	23.25	1	23.30	23.35	-0.6	13,010	0.00%
2022/03/21	9	23.26	4	23.30	23.25	5	13,015	0.04%
2022/03/18	74.4	23.26	45	23.34	23.30	29.3	12,995	0.23%
2022/03/17	42.4	23.14	38.1	23.26	23.15	4.3	12,807	0.03%
2022/03/16	2	22.68	168	22.65	22.90	-166	12,580	-1.32%	大賣/鉅額交易
2022/03/15	33.7	22.40	5.2	22.40	22.50	28.5	12,488	0.23%
2022/03/14	30.1	22.40	20	22.44	22.50	10.1	12,499	0.08%
2022/03/11	8.7	22.36	3	22.50	22.40	5.7	12,537	0.05%
2022/03/10	1.3	22.40	74.5	22.13	22.45	-73.2	12,579	-0.58%
2022/03/09	17.2	21.93	10.1	21.98	21.90	7.2	12,490	0.06%
2022/03/08	115.8	21.89	29.3	21.78	21.95	86.5	12,340	0.70%	大買/
2022/03/07	112.2	22.10	6	22.09	22.10	106.2	12,050	0.88%	大買/鉅額交易
2022/03/04	5.5	22.50	3.1	22.67	22.70	2.4	12,081	0.02%
2022/03/03	2.4	22.84	0.1	22.90	22.75	2.3	12,055	0.02%
2022/03/02	0.2	22.50	207	22.58	22.85	-206.8	12,185	-1.70%	大賣/鉅額交易
2022/03/01	13.3	22.38	18	22.45	22.55	-4.7	12,038	-0.04%
2022/02/25	41.6	22.09	0	0.00	22.10	41.6	11,805	0.35%
2022/02/24	29.5	22.28	15	22.17	22.25	14.5	11,547	0.13%
2022/02/23	1.9	22.65	1	22.65	22.65	0.9	11,253	0.01%
2022/02/22	25.6	22.54	13.2	22.54	22.65	12.5	11,348	0.11%
2022/02/21	4.3	22.82	1	22.80	22.85	3.3	11,268	0.03%
2022/02/18	12	22.92	205	22.90	22.85	-193	11,336	-1.70%	大賣/鉅額交易
2022/02/17	23.4	23.00	38.1	23.06	23.00	-14.7	11,369	-0.13%
2022/02/16	101.5	23.00	41.1	22.99	22.90	60.5	11,393	0.53%	大買/
2022/02/15	32.3	22.84	15	22.90	22.80	17.3	11,413	0.15%
2022/02/14	14.1	22.79	38	22.85	22.85	-23.9	11,401	-0.21%
2022/02/11	9.6	23.09	22.2	23.15	23.20	-12.6	11,318	-0.11%
2022/02/10	52.3	23.12	24.1	23.01	23.20	28.2	11,283	0.25%
2022/02/09	38.1	22.99	61.1	23.06	23.10	-22.9	11,214	-0.20%
2022/02/08	4.8	22.80	19.1	22.60	22.85	-14.3	10,936	-0.13%
2022/02/07	10	22.11	2.4	22.24	22.25	7.6	10,705	0.07%
2022/01/26	5.5	21.83	20.1	21.90	21.85	-14.6	10,425	-0.14%
2022/01/25	27.6	21.56	6	21.60	21.70	21.6	10,423	0.21%
2022/01/24	39	21.74	125	21.71	21.85	-86	10,230	-0.84%	大賣/
2022/01/21	104.8	21.99	23.8	22.08	21.95	80.9	10,129	0.80%	大買/
2022/01/20	88.2	22.18	24	22.24	22.30	64.2	9,839	0.65%
2022/01/19	54	22.39	9	22.48	22.40	45	9,743	0.46%
2022/01/18	11.9	22.45	2.6	22.46	22.55	9.2	9,734	0.09%
2022/01/17	21.5	22.44	26.5	22.38	22.45	-5	9,626	-0.05%
2022/01/14	37.3	22.56	19.7	22.55	22.50	17.6	9,461	0.19%
2022/01/13	24.2	22.45	29.6	22.49	22.60	-5.4	9,286	-0.06%
2022/01/12	11.4	22.21	13	22.22	22.35	-1.6	9,075	-0.02%
2022/01/11	67.5	22.12	34.1	22.15	22.20	33.4	8,965	0.37%
2022/01/10	19.8	21.86	27	21.79	22.00	-7.2	8,682	-0.08%
2022/01/07	14.5	21.57	34.1	21.57	21.60	-19.7	8,566	-0.23%
2022/01/06	3	21.22	13.3	21.25	21.30	-10.3	8,414	-0.12%
2022/01/05	14.3	21.13	19.3	21.10	21.20	-4.9	8,343	-0.06%
2022/01/04	13.1	21.05	2	21.08	21.10	11.1	8,421	0.13%
2022/01/03	24.4	21.10	0	0.00	21.05	24.4	8,416	0.29%
2021/12/30	2.2	21.22	4.5	21.27	21.20	-2.4	8,390	-0.03%
2021/12/29	16	21.24	13.2	21.20	21.25	2.8	8,526	0.03%
2021/12/28	0.4	21.07	30.5	21.08	21.15	-30.1	8,505	-0.35%
2021/12/27	1.2	20.96	16	20.92	20.95	-14.8	8,505	-0.17%
2021/12/24	2.4	20.87	6.3	20.93	20.95	-3.9	8,742	-0.05%
2021/12/23	1	20.85	15	20.89	20.95	-14	8,790	-0.16%
2021/12/22	10	20.86	6	20.86	20.85	4	8,956	0.04%
2021/12/21	4.4	20.87	1.1	20.86	20.90	3.3	9,031	0.04%
2021/12/20	23.1	20.77	0	0.00	20.80	23.1	9,052	0.26%
2021/12/17	6	20.86	5.4	20.92	21.00	0.6	9,043	0.01%
2021/12/16	23	20.84	0.2	20.85	20.80	22.8	9,053	0.25%
2021/12/15	14.1	20.80	30	20.82	20.80	-15.9	9,468	-0.17%
2021/12/14	14.4	20.86	300.1	20.85	20.95	-285.7	9,842	-2.90%	大賣/鉅額交易
2021/12/13	10	21.11	9.2	21.17	21.05	0.8	10,125	0.01%
2021/12/10	14.2	21.02	4.1	21.04	21.00	10	10,328	0.10%
2021/12/09	3	20.90	35	20.94	21.00	-32	10,456	-0.31%
2021/12/08	6	20.81	7.1	20.89	20.90	-1.1	10,635	-0.01%
2021/12/07	306.2	20.65	1	20.80	20.80	305.2	10,683	2.86%	大買/鉅額交易
2021/12/06	7	20.59	5.1	20.73	20.70	1.9	10,698	0.02%
2021/12/03	4	20.61	1	20.65	20.60	3	10,788	0.03%
2021/12/02	11.1	20.47	9	20.52	20.55	2.1	10,753	0.02%
2021/12/01	17.2	20.42	1	20.60	20.60	16.2	10,836	0.15%
2021/11/30	43.4	20.41	1	20.55	20.20	42.3	10,988	0.39%
2021/11/29	13.2	20.44	5.6	20.55	20.45	7.6	10,680	0.07%
2021/11/26	38.7	20.60	2	20.55	20.55	36.7	10,784	0.34%
2021/11/25	5	20.78	3.2	20.85	20.85	1.8	10,914	0.02%
2021/11/24	7.9	20.86	3.7	20.86	20.80	4.1	11,235	0.04%
2021/11/23	9	20.79	8.9	20.77	20.75	0.1	11,761	0.00%
2021/11/22	4	20.90	20.4	20.90	20.90	-16.3	12,009	-0.14%
2021/11/19	210.4	21.14	6.8	21.06	20.95	203.6	12,108	1.68%	大買/鉅額交易
2021/11/18	8.9	21.23	12.6	21.25	21.20	-3.7	12,194	-0.03%
2021/11/17	5	21.03	45.2	21.04	21.10	-40.2	12,132	-0.33%
2021/11/16	11	20.95	24.7	20.91	20.95	-13.7	12,146	-0.11%
2021/11/15	8.3	20.95	7.1	20.93	20.90	1.3	12,319	0.01%
2021/11/12	7.3	20.75	23.1	20.73	20.75	-15.8	12,284	-0.13%
2021/11/11	20.2	20.55	5	20.60	20.50	15.2	12,409	0.12%
2021/11/10	1	20.55	18.4	20.53	20.60	-17.4	12,565	-0.14%
2021/11/09	2	20.45	183.6	20.41	20.45	-181.6	12,575	-1.44%	大賣/鉅額交易
2021/11/08	9.7	20.36	18.8	20.40	20.40	-9.1	12,673	-0.07%
2021/11/05	2	20.30	156	20.30	20.35	-154	12,833	-1.20%	大賣/鉅額交易
2021/11/04	10.2	20.33	0.1	20.40	20.30	10.1	12,860	0.08%
2021/11/03	7	20.37	0.2	20.45	20.40	6.8	12,953	0.05%
2021/11/02	5	20.35	24	20.42	20.45	-19	13,079	-0.15%
2021/11/01	9.4	20.35	60	20.41	20.35	-50.6	13,153	-0.38%
2021/10/29	2.2	20.35	6	20.40	20.35	-3.8	13,166	-0.03%
2021/10/28	4.2	20.35	0	0.00	20.40	4.2	13,083	0.03%
2021/10/27	1	20.45	17	20.44	20.35	-16	13,141	-0.12%
2021/10/26	1.6	20.46	12.4	20.44	20.50	-10.8	13,242	-0.08%
2021/10/25	11	20.30	1	20.35	20.35	10	13,196	0.08%
2021/10/22	1.2	20.37	0.4	20.35	20.30	0.8	13,305	0.01%
2021/10/21	22	20.35	8.1	20.40	20.35	13.9	13,380	0.10%
2021/10/20	9	20.26	2.1	20.26	20.35	6.9	13,479	0.05%
2021/10/19	54	20.30	21	20.30	20.25	33	13,555	0.24%
2021/10/18	6	20.30	54.4	20.30	20.30	-48.4	13,762	-0.35%
2021/10/15	2.6	20.16	20.3	20.16	20.20	-17.7	13,910	-0.13%
2021/10/14	31.1	20.13	0.8	20.15	20.05	30.3	13,957	0.22%
2021/10/13	12.1	20.10	43.1	20.10	20.10	-31	14,078	-0.22%
2021/10/12	13.2	20.02	10.1	20.10	20.10	3.2	14,197	0.02%
2021/10/08	17.7	20.23	0.6	20.32	20.15	17.1	14,142	0.12%
2021/10/07	12.3	20.26	0	0.00	20.30	12.3	14,243	0.09%
2021/10/06	25.1	20.06	4	20.18	20.20	21.1	14,303	0.15%
2021/10/05	13.3	20.13	4	20.14	20.10	9.3	14,382	0.06%
2021/10/04	10.2	20.22	11	20.22	20.20	-0.8	14,455	-0.01%
2021/10/01	118.4	20.15	1	20.20	20.25	117.4	14,398	0.82%	大買/鉅額交易
2021/09/30	10	20.30	1.5	20.32	20.40	8.5	14,205	0.06%
2021/09/29	8.2	20.25	17.6	20.28	20.35	-9.4	14,165	-0.07%
2021/09/28	10.1	20.40	2	20.50	20.45	8.1	14,079	0.06%
2021/09/27	2.2	20.58	9	20.62	20.55	-6.8	14,037	-0.05%
2021/09/24	3.2	20.60	1.3	20.66	20.55	1.9	14,010	0.01%
2021/09/23	3.1	20.34	18.3	20.39	20.45	-15.2	13,983	-0.11%
2021/09/22	77.7	20.13	9	20.21	20.15	68.7	13,981	0.49%
2021/09/17	15.1	20.56	20	20.69	20.50	-4.9	13,614	-0.04%
2021/09/16	48.4	20.53	33	20.57	20.55	15.4	13,223	0.12%
2021/09/15	25.2	21.10	41	21.12	21.10	-15.8	12,919	-0.12%
2021/09/14	1.3	21.10	22.8	21.14	21.15	-21.5	12,725	-0.17%
2021/09/13	4.1	21.05	36.9	21.01	21.05	-32.7	12,555	-0.26%
2021/09/10	0.4	20.90	31.2	20.95	20.95	-30.8	12,417	-0.25%
2021/09/09	44.1	20.83	63	20.87	20.80	-18.9	12,590	-0.15%
2021/09/08	105.7	20.88	242	20.90	20.90	-136.4	12,510	-1.09%	大買/大賣/鉅額交易
2021/09/07	142.2	20.84	159.1	20.89	20.90	-16.8	12,485	-0.13%	大買/大賣/
2021/09/06	92	20.90	111.1	20.96	20.95	-19	12,482	-0.15%	大賣/
2021/09/03	3.4	20.84	51.4	20.85	20.95	-48	12,341	-0.39%
2021/09/02	0.1	20.60	79.2	20.54	20.65	-79.1	12,183	-0.65%
2021/09/01	11.2	20.75	119.3	20.83	20.60	-108.1	12,052	-0.90%	大賣/鉅額交易
2021/08/31	5.1	20.64	41.1	20.63	20.90	-36	11,840	-0.30%
2021/08/30	108.3	20.59	265	20.53	20.70	-156.7	11,577	-1.35%	大買/大賣/鉅額交易
2021/08/27	0.3	20.00	90.9	20.28	20.45	-90.6	11,224	-0.81%
2021/08/26	4.2	19.93	56.7	19.93	19.95	-52.5	10,698	-0.49%
2021/08/25	0.3	19.80	15.7	19.85	19.90	-15.4	10,523	-0.15%
2021/08/24	0.3	19.65	18.4	19.69	19.80	-18.1	10,427	-0.17%
2021/08/23	0.3	19.60	14	19.60	19.50	-13.7	10,279	-0.13%
2021/08/20	13	19.47	8	19.59	19.60	5	10,324	0.05%
2021/08/19	8.3	19.53	6.1	19.53	19.50	2.2	10,540	0.02%
2021/08/18	1.3	19.62	12.1	19.66	19.75	-10.8	10,374	-0.10%
2021/08/17	1.3	19.51	4.2	19.66	19.75	-2.9	10,361	-0.03%
2021/08/16	9.2	19.55	24	19.58	19.60	-14.8	10,193	-0.15%
2021/08/13	2	19.70	2	19.65	19.70	0	10,051	0.00%
2021/08/12	8	19.74	60	19.75	19.80	-52	10,022	-0.52%
2021/08/11	3	19.75	10.2	19.78	19.80	-7.2	9,922	-0.07%
2021/08/10	20	19.62	0	0.00	19.65	20	9,839	0.20%
2021/08/09	10.1	19.49	11	19.70	19.75	-0.9	10,120	-0.01%
2021/08/06	8.2	19.66	21.7	19.68	19.70	-13.5	10,091	-0.13%
2021/08/05	41	19.65	75.3	19.59	19.70	-34.3	10,269	-0.33%
2021/08/03	31.5	19.40	0	0.00	19.50	31.5	11,048	0.29%
2021/08/02	45	19.35	23	19.41	19.50	22	11,217	0.20%
2021/07/30	58	19.34	2	19.35	19.30	56	11,201	0.50%
2021/07/29	2.7	19.35	11.1	19.36	19.45	-8.4	11,192	-0.07%
2021/07/28	16.1	19.26	0	0.00	19.35	16.1	11,299	0.14%
2021/07/27	2.7	19.31	3.1	19.32	19.40	-0.4	11,570	0.00%
2021/07/26	17	19.39	6.2	19.48	19.35	10.8	11,866	0.09%
2021/07/23	108	19.50	9.6	19.49	19.45	98.4	11,931	0.82%	大買/
2021/07/22	53.6	19.38	59	19.41	19.45	-5.4	12,126	-0.04%
2021/07/21	6.1	19.13	10	19.14	19.15	-3.9	12,493	-0.03%
2021/07/20	118.2	19.04	111	19.01	19.05	7.2	12,603	0.06%	大買/大賣/
2021/07/19	17.2	19.06	17	19.16	19.20	0.2	12,564	0.00%
2021/07/16	5.6	19.04	9.4	19.07	19.10	-3.8	12,609	-0.03%
2021/07/15	6.5	18.97	54.7	18.98	19.00	-48.2	12,598	-0.38%
2021/07/14	14.8	18.97	56.7	18.99	18.95	-41.9	12,695	-0.33%
2021/07/13	37.4	18.93	11.6	18.92	19.00	25.8	12,744	0.20%
2021/07/12	49.6	18.92	28.5	18.93	18.80	21.1	12,765	0.17%
2021/07/09	12.5	18.46	0.1	18.65	18.65	12.4	12,795	0.10%
2021/07/08	4.2	18.60	2.8	18.64	18.60	1.4	12,882	0.01%
2021/07/07	3.1	18.52	1.6	18.49	18.60	1.4	13,004	0.01%
2021/07/06	20	18.51	16.7	18.50	18.60	3.3	13,095	0.03%
2021/07/05	1.2	18.45	7.2	18.41	18.40	-6	13,124	-0.05%
2021/07/02	61.1	18.38	18.2	18.38	18.30	42.9	13,086	0.33%
2021/07/01	52.1	18.35	7.5	18.39	18.35	44.6	13,130	0.34%
2021/06/30	22	18.43	70	18.42	18.45	-48	13,210	-0.36%
2021/06/29	25	18.43	34.6	18.50	18.40	-9.6	13,254	-0.07%
2021/06/28	10.2	18.51	18	18.51	18.55	-7.8	13,360	-0.06%
2021/06/25	5.3	18.37	11.6	18.45	18.45	-6.3	13,526	-0.05%
2021/06/24	1.3	18.31	12	18.34	18.30	-10.7	13,573	-0.08%
2021/06/23	10	18.30	19	18.29	18.25	-9	13,662	-0.07%
2021/06/22	6	18.14	68.7	18.19	18.20	-62.7	13,625	-0.46%
2021/06/21	39.1	18.04	1	18.05	18.10	38.1	13,658	0.28%
2021/06/18	25.3	18.14	0	0.00	18.10	25.3	13,578	0.19%
2021/06/17	16.2	18.21	15	18.20	18.25	1.2	13,394	0.01%
2021/06/16	8.5	18.22	9.4	18.23	18.35	-0.9	13,596	-0.01%
2021/06/15	6.2	18.25	11.2	18.25	18.30	-5	13,561	-0.04%
2021/06/11	5.1	18.29	2.1	18.25	18.25	2.9	13,704	0.02%
2021/06/10	25	18.24	0	0.00	18.30	25	13,905	0.18%
2021/06/09	7.6	18.16	0	0.00	18.20	7.6	13,931	0.05%
2021/06/08	6	18.23	1.4	18.35	18.30	4.6	13,996	0.03%
2021/06/07	11	18.21	4	18.15	18.20	7	14,185	0.05%
2021/06/04	1.6	18.32	4.2	18.34	18.30	-2.6	14,237	-0.02%
2021/06/03	26.1	18.35	5	18.45	18.40	21.1	14,414	0.15%
2021/06/02	4.2	18.38	18.3	18.45	18.40	-14.1	14,503	-0.10%
2021/06/01	9.2	18.25	46	18.30	18.30	-36.8	14,492	-0.25%
2021/05/31	13.1	18.21	11	18.21	18.25	2.1	14,649	0.01%
2021/05/28	19.3	18.19	30	18.22	18.15	-10.7	14,824	-0.07%
2021/05/27	19	17.97	8.1	18.11	18.15	10.9	14,871	0.07%
2021/05/26	5	18.03	0.1	18.05	18.10	4.9	14,865	0.03%
2021/05/25	14.1	18.02	6.1	18.01	18.00	8	14,969	0.05%
2021/05/24	6	17.95	2	17.90	17.95	4	15,054	0.03%
2021/05/21	7	17.98	1	18.10	18.05	6	15,186	0.04%
2021/05/20	20	17.86	0	0.00	17.85	20	15,259	0.13%
2021/05/19	15.1	17.94	47	17.99	17.90	-31.9	15,291	-0.21%
2021/05/18	15.6	17.89	37	18.01	18.05	-21.4	15,376	-0.14%
2021/05/17	69.7	17.68	31.5	17.81	17.60	38.2	15,525	0.25%
2021/05/14	21	17.94	1	17.95	18.05	20	15,264	0.13%
2021/05/13	91.1	17.95	56.2	18.01	17.85	34.9	15,148	0.23%
2021/05/12	99.2	18.04	92.4	18.34	17.95	6.8	14,846	0.05%
2021/05/11	28.7	18.88	30	18.73	18.70	-1.3	14,208	-0.01%
2021/05/10	19	19.06	66.8	19.07	19.10	-47.8	14,073	-0.34%
2021/05/07	5.9	18.88	1	18.90	18.90	4.9	14,200	0.03%
2021/05/06	11.7	18.73	13.3	18.80	18.90	-1.6	14,360	-0.01%
2021/05/05	7.1	18.59	13.3	18.60	18.60	-6.2	14,349	-0.04%
2021/05/04	32.6	18.57	32	18.67	18.55	0.6	14,263	0.00%
2021/05/03	78.6	18.70	84	18.66	18.70	-5.5	13,977	-0.04%
2021/04/29	21	19.03	89.8	19.05	19.00	-68.8	13,824	-0.50%
2021/04/28	332	19.05	25.4	19.08	19.10	306.6	13,688	2.24%	大買/鉅額交易
2021/04/27	138	19.24	111	19.26	19.25	27	13,701	0.20%	大買/大賣/
2021/04/26	11.3	19.48	84.4	19.69	19.80	-73.1	13,132	-0.56%
2021/04/23	33	19.41	11.3	19.42	19.45	21.7	12,946	0.17%
2021/04/22	9.1	19.45	41.5	19.45	19.50	-32.5	12,998	-0.25%
2021/04/21	34	19.50	10.4	19.47	19.45	23.7	12,883	0.18%
2021/04/20	110.6	19.50	22.1	19.56	19.65	88.5	12,834	0.69%	大買/
2021/04/19	31	19.23	27.6	19.43	19.50	3.4	12,726	0.03%
2021/04/16	66	19.24	9.2	19.13	19.25	56.8	12,615	0.45%
2021/04/15	21	19.19	70.7	19.12	19.20	-49.7	12,660	-0.39%
2021/04/14	21.1	18.94	38.4	18.96	19.00	-17.4	12,435	-0.14%
2021/04/13	27.8	18.82	39.2	18.81	18.80	-11.5	12,321	-0.09%
2021/04/12	11.7	18.57	51.7	18.58	18.60	-40.1	12,221	-0.33%
2021/04/09	45.5	18.58	4	18.60	18.55	41.5	12,179	0.34%
2021/04/08	107.1	18.65	2.6	18.66	18.65	104.5	12,192	0.86%	大買/鉅額交易
2021/04/07	6.3	18.66	17.4	18.70	18.75	-11.1	12,406	-0.09%
2021/04/06	27.3	18.71	10	18.72	18.70	17.3	12,315	0.14%
2021/04/01	25.6	18.62	35	18.69	18.65	-9.4	12,249	-0.08%
2021/03/31	38.2	18.63	70.2	18.65	18.65	-32	12,180	-0.26%
2021/03/30	49	18.49	13.9	18.54	18.60	35.1	12,000	0.29%
2021/03/29	32	18.43	30.1	18.42	18.45	1.9	11,801	0.02%
2021/03/26	23.3	18.35	35	18.36	18.35	-11.7	11,753	-0.10%
2021/03/25	6.1	18.30	5.3	18.31	18.35	0.7	11,694	0.01%
2021/03/24	17	18.24	4	18.28	18.25	13	11,846	0.11%
2021/03/23	41.2	18.21	0.1	18.30	18.20	41.1	11,824	0.35%
2021/03/22	18.2	18.22	9.4	18.23	18.20	8.8	11,895	0.07%
2021/03/19	52.4	18.20	8.2	18.19	18.30	44.2	11,924	0.37%
2021/03/18	22.3	18.39	2	18.43	18.35	20.3	11,716	0.17%
2021/03/17	37	18.39	3	18.45	18.40	34	11,720	0.29%
2021/03/16	16.6	18.55	16	18.54	18.55	0.6	11,608	0.00%
2021/03/15	12.5	18.36	23	18.39	18.35	-10.6	11,566	-0.09%
2021/03/12	25	18.27	29.1	18.28	18.35	-4.1	11,730	-0.04%
2021/03/11	34.5	18.30	37	18.35	18.30	-2.5	11,793	-0.02%
2021/03/10	32.1	18.25	12.7	18.22	18.30	19.4	11,705	0.17%
2021/03/09	24	18.22	46.8	18.20	18.30	-22.8	11,697	-0.19%
2021/03/08	31.2	18.10	2.2	18.11	18.00	29	11,582	0.25%
2021/03/05	16	18.06	13.1	18.07	18.05	2.9	11,527	0.03%
2021/03/04	37	18.00	5	18.15	18.15	32	12,006	0.27%
2021/03/03	6.7	18.19	17.1	18.22	18.20	-10.3	11,946	-0.09%
2021/03/02	43.3	18.09	4	18.09	18.00	39.3	11,757	0.33%
2021/02/26	44	18.04	0.2	18.25	18.15	43.8	11,657	0.38%
2021/02/25	6.1	18.26	17.2	18.30	18.30	-11.1	11,385	-0.10%
2021/02/24	16	18.18	54.3	18.20	18.20	-38.3	11,299	-0.34%
2021/02/23	30.1	18.00	20.1	18.09	18.15	10	11,252	0.09%
2021/02/22	11.5	17.96	35	18.01	17.90	-23.5	11,144	-0.21%
2021/02/19	25.5	17.81	4	17.88	17.90	21.5	11,139	0.19%
2021/02/18	18	17.93	48	17.97	17.90	-30	11,114	-0.27%
2021/02/17	23.6	17.71	52.2	17.70	17.80	-28.6	11,076	-0.26%
2021/02/05	6	17.43	15.6	17.48	17.45	-9.6	10,857	-0.09%
2021/02/04	13	17.37	57.2	17.35	17.40	-44.2	10,894	-0.41%
2021/02/03	5	17.28	3	17.30	17.40	2	11,101	0.02%
2021/02/02	16.3	17.30	7	17.30	17.25	9.3	11,225	0.08%
2021/02/01	60.3	17.34	1.5	17.38	17.20	58.8	11,234	0.52%
2021/01/29	80.7	17.21	9	17.20	17.15	71.7	11,168	0.64%
2021/01/28	50.8	17.31	6	17.35	17.30	44.8	10,905	0.41%
2021/01/27	49.3	17.41	2.7	17.45	17.40	46.5	10,698	0.43%
2021/01/26	7.3	17.45	0	0.00	17.45	7.3	10,625	0.07%
2021/01/25	11.1	17.46	20	17.48	17.50	-8.9	10,620	-0.08%
2021/01/22	47.5	17.49	7	17.54	17.45	40.5	10,667	0.38%
2021/01/21	20.5	17.69	8.2	17.75	17.60	12.3	10,581	0.12%
2021/01/20	81.9	17.68	7.2	17.71	17.60	74.7	10,516	0.71%
2021/01/19	8.7	17.91	6.9	17.94	17.90	1.8	10,212	0.02%
2021/01/18	30	17.87	7	17.90	17.90	23	10,180	0.23%
2021/01/15	46.4	18.03	12.1	18.05	17.95	34.3	10,097	0.34%
2021/01/14	17.4	18.12	1.3	18.15	18.15	16.1	10,015	0.16%
2021/01/13	38.1	18.16	18.6	18.14	18.15	19.4	10,011	0.19%
2021/01/12	33.1	18.11	27.2	18.11	18.05	5.9	10,006	0.06%
2021/01/11	9.8	18.24	4.3	18.28	18.30	5.5	9,971	0.06%
2021/01/08	4	18.20	115	18.29	18.30	-111	9,947	-1.12%	大賣/鉅額交易
2021/01/07	1.2	18.05	12.9	18.06	18.10	-11.7	9,772	-0.12%
2021/01/06	29	18.04	3	18.10	18.00	26	9,778	0.27%
2021/01/05	9.7	18.08	16.2	18.15	18.20	-6.5	9,749	-0.07%
2021/01/04	38	18.08	22.3	18.17	18.15	15.7	9,757	0.16%
2020/12/31	3.9	18.30	25.2	18.25	18.25	-21.3	9,683	-0.22%
2020/12/30	8.5	18.10	149.1	18.23	18.35	-140.5	9,616	-1.46%	大賣/鉅額交易
2020/12/29	8	17.91	1	17.90	17.95	7	9,377	0.07%
2020/12/28	2.3	17.87	3.4	17.88	17.95	-1.1	9,414	-0.01%
2020/12/25	20	17.83	6.8	17.86	17.90	13.2	9,421	0.14%
2020/12/24	13	17.80	6.9	17.79	17.75	6.1	9,443	0.06%
2020/12/23	11.4	17.74	0	0.00	17.70	11.4	9,477	0.12%
2020/12/22	30.1	17.80	1.1	17.90	17.75	29	9,566	0.30%
2020/12/21	0.3	17.82	16.2	17.83	17.95	-15.9	9,821	-0.16%
2020/12/18	33.1	17.67	0	0.00	17.65	33.1	9,876	0.34%
2020/12/17	9.7	17.74	1	17.75	17.80	8.7	9,776	0.09%
2020/12/16	0	0.00	8.3	17.86	17.85	-8.3	9,787	-0.08%
2020/12/15	54.1	17.61	5	17.60	17.65	49.1	9,774	0.50%
2020/12/14	20	17.78	1	17.85	17.75	19	9,665	0.20%
2020/12/11	15.4	17.77	3	17.78	17.75	12.4	9,673	0.13%
2020/12/10	24	17.70	31.8	17.70	17.70	-7.8	9,566	-0.08%
2020/12/09	33.1	17.68	26	17.69	17.70	7	9,546	0.07%
2020/12/08	85.6	17.86	1.4	17.81	17.80	84.2	9,439	0.89%
2020/12/07	53.7	18.09	18.4	18.13	18.10	35.3	9,191	0.38%
2020/12/04	2.2	18.12	0	0.00	18.20	2.2	9,112	0.02%
2020/12/03	12	18.00	9	18.04	18.05	3	9,059	0.03%
2020/12/02	104.3	18.05	11	18.05	18.10	93.3	9,028	1.03%	大買/
2020/12/01	16	18.06	5	18.05	18.15	11	9,127	0.12%
2020/11/30	32	18.17	2	18.20	18.15	30	9,133	0.33%
2020/11/27	12	18.18	4.1	18.20	18.25	7.9	8,684	0.09%
2020/11/26	1	18.30	4	18.23	18.35	-3	8,699	-0.03%
2020/11/25	6	18.30	0.2	18.30	18.25	5.8	8,971	0.07%
2020/11/24	12.1	18.22	0	0.00	18.25	12.1	8,954	0.14%
2020/11/23	0	18.40	1.1	18.36	18.40	-1.1	8,948	-0.01%
2020/11/20	15.8	18.33	3	18.38	18.40	12.8	8,892	0.14%
2020/11/19	1	18.45	25.1	18.50	18.55	-24.1	8,887	-0.27%
2020/11/18	9	18.49	2	18.53	18.60	7	8,887	0.08%
2020/11/17	2.3	18.43	7.2	18.42	18.50	-5	8,824	-0.06%
2020/11/16	0.7	18.45	2.2	18.47	18.50	-1.5	9,026	-0.02%
2020/11/13	4.9	18.21	10	18.30	18.30	-5.1	9,039	-0.06%
2020/11/12	11	18.25	1	18.25	18.30	10	9,077	0.11%
2020/11/11	5	18.38	29.8	18.45	18.60	-24.8	9,078	-0.27%
2020/11/10	9	18.09	38	18.10	18.15	-29	8,999	-0.32%
2020/11/09	2	17.88	4.5	17.92	17.95	-2.5	9,418	-0.03%
2020/11/06	0	0.00	1	17.70	17.70	-1	9,719	-0.01%
2020/11/05	8	17.56	0	0.00	17.65	8	10,049	0.08%
2020/11/04	16	17.49	4.1	17.57	17.50	11.9	10,219	0.12%
2020/11/03	1	17.50	0.2	17.60	17.55	0.8	10,329	0.01%
2020/11/02	10.2	17.24	59.3	17.25	17.45	-49.1	10,413	-0.47%
2020/10/30	75	17.25	17	17.24	17.20	58	10,425	0.56%
2020/10/29	44	17.31	0	0.00	17.25	44	10,416	0.42%
2020/10/28	7	17.40	12	17.40	17.45	-5	10,413	-0.05%
2020/10/27	12	17.43	0.5	17.55	17.45	11.5	10,478	0.11%
2020/10/26	5.8	17.57	2.4	17.59	17.50	3.4	10,548	0.03%
2020/10/23	20	17.41	2	17.45	17.40	18	10,651	0.17%
2020/10/22	4	17.35	1	17.40	17.45	3	10,777	0.03%
2020/10/21	19	17.33	1	17.35	17.30	18	10,929	0.16%
2020/10/20	9	17.32	15.4	17.34	17.40	-6.4	10,978	-0.06%
2020/10/19	6.3	17.50	3	17.50	17.40	3.3	10,950	0.03%
2020/10/16	13.3	17.47	1	17.40	17.40	12.3	10,964	0.11%
2020/10/15	30	17.50	3	17.52	17.50	27	10,986	0.25%
2020/10/14	17.2	17.64	54	17.60	17.55	-36.9	11,015	-0.33%
2020/10/13	38	17.58	0	0.00	17.55	38	10,979	0.35%
2020/10/12	8	17.74	7.3	17.79	17.80	0.7	10,960	0.01%
2020/10/08	8	17.79	12	17.80	17.80	-4	11,029	-0.04%
2020/10/07	2	17.83	2	17.85	17.80	0	11,093	0.00%
2020/10/06	4.5	17.82	133	17.85	17.90	-128.5	11,200	-1.15%	大賣/鉅額交易
2020/10/05	118.2	17.67	8	17.71	17.75	110.2	11,246	0.98%	大買/鉅額交易
2020/09/30	42	17.72	5	17.73	17.65	37	11,276	0.33%
2020/09/29	12	17.76	5	17.77	17.70	7	11,284	0.06%
2020/09/28	4.4	17.72	2	17.78	17.75	2.4	11,378	0.02%
2020/09/25	16	17.47	18.7	17.52	17.50	-2.7	11,471	-0.02%
2020/09/24	106.4	17.31	32	17.30	17.25	74.5	11,389	0.65%	大買/
2020/09/23	35	17.68	10.2	17.63	17.70	24.8	11,189	0.22%
2020/09/22	17.1	17.83	3	17.87	17.80	14.1	11,077	0.13%
2020/09/21	5.2	18.03	0	0.00	17.95	5.2	11,089	0.05%
2020/09/18	4	18.05	5	18.14	18.15	-1	11,113	-0.01%
2020/09/17	19	18.02	2.8	18.04	18.00	16.2	11,057	0.15%
2020/09/16	12.8	18.12	7	18.11	18.15	5.8	11,101	0.05%
2020/09/15	9.2	18.06	2.1	18.15	18.15	7.1	11,089	0.06%
2020/09/14	14	18.00	16.3	18.03	18.10	-2.3	11,297	-0.02%
2020/09/11	17	17.92	2.6	18.07	18.10	14.4	11,344	0.13%
2020/09/10	9	17.94	3	18.00	18.05	6	11,362	0.05%
2020/09/09	26	17.93	0	0.00	18.00	26	11,490	0.23%
2020/09/08	4.1	17.99	3.5	18.03	18.10	0.6	11,601	0.01%
2020/09/07	22.5	17.94	2	17.90	18.00	20.5	11,831	0.17%
2020/09/04	50	17.88	15	17.91	17.80	35	11,982	0.29%
2020/09/03	5	18.06	21.5	18.05	18.00	-16.5	11,939	-0.14%
2020/09/02	32	18.00	19	18.06	18.00	13	11,980	0.11%
2020/09/01	28.3	18.07	3	18.08	18.05	25.3	11,996	0.21%
2020/08/31	71	18.23	0	0.00	18.05	71	11,938	0.59%
2020/08/28	22	18.40	1.1	18.41	18.45	20.9	11,760	0.18%
2020/08/27	39	18.38	5.3	18.38	18.40	33.7	11,945	0.28%
2020/08/26	10	18.43	0	0.00	18.50	10	11,945	0.08%
2020/08/25	1	18.45	4	18.55	18.45	-3	12,090	-0.02%
2020/08/24	19.4	18.46	0	0.00	18.40	19.4	12,362	0.16%
2020/08/21	7.3	18.54	0	0.00	18.60	7.3	12,414	0.06%
2020/08/20	72.1	18.55	9	18.60	18.45	63.1	12,423	0.51%
2020/08/19	15	18.82	1	18.85	18.80	14	12,273	0.11%
2020/08/18	17	18.79	9	18.83	18.90	8	12,200	0.07%
2020/08/17	25.4	18.81	0	0.00	18.80	25.4	12,283	0.21%
2020/08/14	43.5	18.84	3	18.82	18.80	40.5	12,268	0.33%
2020/08/13	293.4	18.84	55	18.87	18.95	238.4	12,163	1.96%	大買/鉅額交易
2020/08/12	47	20.10	39.9	20.10	20.15	7.1	11,672	0.06%
2020/08/11	139.3	20.22	21	20.26	20.15	118.3	11,323	1.04%	大買/鉅額交易
2020/08/10	85.2	20.30	9.8	20.29	20.30	75.4	11,058	0.68%
2020/08/07	43	20.36	17	20.38	20.40	26	10,928	0.24%
2020/08/06	64.3	20.33	95.1	20.33	20.40	-30.8	10,860	-0.28%
2020/08/05	29	20.12	22.3	20.10	20.15	6.7	10,867	0.06%
2020/08/04	28	20.02	10.4	20.01	20.00	17.6	10,947	0.16%
2020/08/03	126	20.04	100.1	20.00	20.00	25.9	10,886	0.24%	大買/
2020/07/31	4	20.15	20	20.15	20.10	-16	10,802	-0.15%
2020/07/30	12	20.07	31	20.13	20.15	-19	10,800	-0.18%
2020/07/29	7	20.11	14	20.13	20.00	-7	10,778	-0.06%
2020/07/28	91	19.95	81	19.92	19.95	10	10,876	0.09%
2020/07/27	131.1	19.95	16	20.01	19.85	115.1	11,090	1.04%	大買/鉅額交易
2020/07/24	9	20.02	21	20.05	20.00	-12	11,168	-0.11%
2020/07/23	19	20.07	0.7	20.15	20.15	18.3	11,310	0.16%
2020/07/22	16	20.14	20	20.15	20.20	-4	11,440	-0.03%
2020/07/21	3	20.12	12	20.15	20.20	-9	11,520	-0.08%
2020/07/20	6	20.09	4	20.09	20.05	2	11,536	0.02%
2020/07/17	29	20.06	11	20.15	20.10	18	11,630	0.15%
2020/07/16	12	20.10	6	20.15	20.05	6	11,941	0.05%
2020/07/15	8.7	20.03	7.5	20.17	20.20	1.3	11,980	0.01%
2020/07/14	40	20.01	2	20.10	20.05	38	12,057	0.32%
2020/07/13	9	20.07	13	20.10	20.05	-4	12,172	-0.03%
2020/07/10	24	20.07	3	20.07	20.15	21	12,355	0.17%
2020/07/09	12	20.23	12	20.24	20.20	0	12,516	0.00%
2020/07/08	10	20.26	7.1	20.30	20.35	2.9	12,750	0.02%
2020/07/07	7	20.33	3	20.32	20.35	4	12,910	0.03%
2020/07/06	6	20.38	46.3	20.34	20.50	-40.3	12,931	-0.31%
2020/07/03	3	20.20	9	20.19	20.15	-6	12,943	-0.05%
2020/07/02	7	20.07	1	20.15	20.10	6	13,072	0.05%
2020/07/01	11	20.00	2.1	20.05	20.05	8.9	13,325	0.07%
2020/06/30	2.2	19.98	30	20.03	20.00	-27.8	13,492	-0.21%
2020/06/29	15	19.82	29	19.87	19.90	-14	13,603	-0.10%
2020/06/24	9.1	19.91	8	20.00	19.90	1.1	13,766	0.01%
2020/06/23	3.2	19.87	19	19.95	19.90	-15.9	14,052	-0.11%
2020/06/22	16.1	19.82	2	19.87	19.90	14.1	14,208	0.10%
2020/06/19	55.9	19.83	5	19.90	19.80	50.9	14,771	0.34%
2020/06/18	22	19.91	33	19.92	19.90	-11	14,923	-0.07%
2020/06/17	27	19.95	20	20.04	20.10	7	15,146	0.05%
2020/06/16	14	19.93	3	19.97	19.95	11	15,907	0.07%
2020/06/15	19	19.72	5	19.74	19.70	14	16,606	0.08%
2020/06/12	70	19.71	352	19.71	19.80	-282	17,069	-1.65%	大賣/鉅額交易
2020/06/11	37	20.15	12	20.11	20.05	25	17,638	0.14%
2020/06/10	13.5	20.37	12.6	20.36	20.40	0.9	17,954	0.01%
2020/06/09	43	20.27	0	0.00	20.35	43	18,635	0.23%
2020/06/08	7.2	20.25	21	20.28	20.35	-13.8	19,268	-0.07%
2020/06/05	5	20.14	15	20.17	20.20	-10	19,397	-0.05%
2020/06/04	26	20.21	2	20.20	20.25	24	19,814	0.12%
2020/06/03	43	20.26	17.2	20.22	20.30	25.8	20,194	0.13%
2020/06/02	8	19.71	5.1	19.76	19.90	2.9	20,134	0.01%
2020/06/01	11	19.67	9.5	19.66	19.65	1.5	20,134	0.01%
2020/05/29	6	19.43	2	19.48	19.45	4	20,023	0.02%
2020/05/28	27	19.51	8	19.56	19.50	19	19,771	0.10%
2020/05/27	13.2	19.46	3	19.42	19.50	10.2	20,080	0.05%
2020/05/26	19.8	19.42	31	19.40	19.40	-11.2	20,220	-0.06%
2020/05/25	15	19.12	0	0.00	19.20	15	20,268	0.07%
2020/05/22	56	19.20	4	19.16	19.10	52	20,435	0.25%
2020/05/21	33	19.42	59	19.44	19.40	-26	20,539	-0.13%
2020/05/20	8	19.28	15.1	19.38	19.40	-7.1	20,653	-0.03%
2020/05/19	3.4	19.24	12	19.28	19.30	-8.6	20,766	-0.04%
2020/05/18	6	19.03	10.1	19.02	19.00	-4.1	20,864	-0.02%
2020/05/15	47	19.02	20	19.09	19.00	27	20,810	0.13%
2020/05/14	84	19.10	3	19.10	19.05	81	20,703	0.39%
2020/05/13	1	19.20	10	19.18	19.20	-9	20,668	-0.04%
2020/05/12	24	19.18	12	19.25	19.15	12	20,684	0.06%
2020/05/11	34	19.40	43	19.40	19.35	-9	20,613	-0.04%
2020/05/08	41	19.08	21	19.13	19.05	20	20,489	0.10%
2020/05/07	17.1	18.97	11	19.00	18.95	6.1	20,559	0.03%
2020/05/06	23	18.98	2	18.95	18.95	21	20,609	0.10%
2020/05/05	14.8	19.10	19	19.07	19.05	-4.2	20,639	-0.02%
2020/05/04	96.8	18.93	32	18.98	19.00	64.8	20,717	0.31%
2020/04/30	42	19.42	66	19.47	19.45	-24	20,655	-0.12%
2020/04/29	52.8	19.18	12.2	19.15	19.20	40.6	20,648	0.20%
2020/04/28	95.1	18.84	28	18.78	18.90	67.1	20,607	0.33%
2020/04/27	34	18.28	3	18.32	18.35	31	21,054	0.15%
2020/04/24	13.5	18.09	3	18.05	18.05	10.5	21,010	0.05%
2020/04/23	9	18.04	4	18.25	18.05	5	20,911	0.02%
2020/04/22	19	18.03	14	18.08	18.05	5	20,838	0.02%
2020/04/21	29.7	18.14	10.2	18.05	18.05	19.6	20,752	0.09%
2020/04/20	20	18.55	21	18.57	18.55	-1	20,477	0.00%
2020/04/17	23	18.81	15	18.84	18.65	8	20,474	0.04%
2020/04/16	29.3	18.57	5	18.60	18.60	24.3	20,299	0.12%
2020/04/15	34	18.84	15.1	18.77	18.90	18.9	20,134	0.09%
2020/04/14	10	18.47	41	18.28	18.50	-31	19,874	-0.16%
2020/04/13	38.1	18.17	98.2	18.19	18.15	-60.1	19,681	-0.31%
2020/04/10	339	18.60	11.1	18.50	18.70	327.9	19,420	1.69%	大買/鉅額交易
2020/04/09	20.5	18.32	32.8	18.34	18.35	-12.3	19,230	-0.06%
2020/04/08	14.2	18.30	14.5	18.13	18.30	-0.4	19,084	0.00%
2020/04/07	12	18.09	3	18.10	18.10	9	18,940	0.05%
2020/04/06	5.5	17.70	9.1	17.83	17.95	-3.6	18,833	-0.02%
2020/04/01	37	17.87	0	0.00	17.80	37	18,499	0.20%
2020/03/31	26	18.04	4	18.05	18.05	22	18,287	0.12%
2020/03/30	8	17.78	17.9	18.02	18.05	-9.9	18,042	-0.05%
2020/03/27	37	18.33	37	18.14	18.10	0	17,787	0.00%
2020/03/26	30	17.90	15.8	17.94	18.00	14.2	17,500	0.08%
2020/03/25	108	17.92	80.2	18.03	17.95	27.8	17,513	0.16%	大買/
2020/03/24	58.1	17.65	121	17.75	17.50	-62.9	16,969	-0.37%	大賣/
2020/03/23	24.3	17.00	11	16.98	17.00	13.3	16,761	0.08%
2020/03/20	44	17.27	136.4	17.31	17.65	-92.4	16,517	-0.56%	大賣/
2020/03/19	82.3	16.55	124.1	16.56	16.15	-41.8	15,734	-0.27%	大賣/
2020/03/18	79.8	17.51	38.1	17.46	17.50	41.7	14,982	0.28%
2020/03/17	72.2	17.97	76.8	17.90	17.85	-4.6	14,459	-0.03%
2020/03/16	99	18.93	97.5	18.97	18.75	1.5	13,625	0.01%
2020/03/13	113.4	19.02	110.9	18.78	19.55	2.5	13,086	0.02%	大買/大賣/
2020/03/12	195.3	20.08	246.1	20.22	20.00	-50.8	12,287	-0.41%	大買/大賣/
2020/03/11	66.4	20.81	137	20.91	20.75	-70.6	11,610	-0.61%	大賣/
2020/03/10	97.3	20.68	331	20.69	20.90	-233.7	11,333	-2.06%	大賣/鉅額交易
2020/03/09	204.4	21.11	12	21.03	21.05	192.4	10,878	1.77%	大買/鉅額交易
2020/03/06	77.5	21.45	15	21.50	21.40	62.5	10,379	0.60%
2020/03/05	28	21.61	4.5	21.66	21.65	23.5	10,227	0.23%
2020/03/04	16.3	21.45	0	0.00	21.50	16.3	10,210	0.16%
2020/03/03	45	21.46	10	21.46	21.45	35	10,137	0.35%
2020/03/02	98.2	21.26	65	21.29	21.25	33.2	10,019	0.33%
2020/02/27	66.5	21.54	14	21.55	21.55	52.5	10,055	0.52%
2020/02/26	73	21.56	3	21.60	21.55	70	9,910	0.71%
2020/02/25	34	21.60	10.1	21.55	21.65	23.9	9,729	0.25%
2020/02/24	125.2	21.71	19	21.74	21.70	106.2	9,605	1.11%	大買/鉅額交易
2020/02/21	77	21.97	0	0.00	21.90	77	9,320	0.83%
2020/02/20	56	22.17	1	22.30	22.10	55	9,135	0.60%
2020/02/19	20	22.02	8	21.98	22.15	12	8,980	0.13%
2020/02/18	22.2	21.87	3	21.85	21.90	19.2	8,824	0.22%
2020/02/17	10	21.81	6	21.80	21.85	4	8,926	0.04%
2020/02/14	21	21.81	0	0.00	21.85	21	8,987	0.23%
2020/02/13	20	21.85	1	21.85	21.85	19	8,991	0.21%
2020/02/12	13	21.80	1	21.85	21.80	12	9,133	0.13%
2020/02/11	18	21.77	3	21.85	21.75	15	9,100	0.16%
2020/02/10	15	21.66	1	21.65	21.75	14	9,110	0.15%
2020/02/07	27	21.84	10.6	21.85	21.80	16.5	9,049	0.18%
2020/02/06	14.7	21.96	5	22.00	21.90	9.7	9,067	0.11%
2020/02/05	13	21.74	3	21.80	21.75	10	9,015	0.11%
2020/02/04	30	21.50	7.9	21.63	21.60	22.1	8,980	0.25%
2020/02/03	46	21.32	42	21.26	21.40	4	9,020	0.04%
2020/01/31	27	21.71	6.5	21.68	21.65	20.5	8,818	0.23%
2020/01/30	160	21.68	76.4	21.57	21.50	83.6	8,640	0.97%	大買/
2020/01/20	184.9	22.45	6	22.47	22.45	178.9	7,973	2.24%	大買/鉅額交易
2020/01/17	0	0.00	2	22.28	22.30	-2	7,876	-0.03%
2020/01/16	38	22.18	2	22.20	22.20	36	7,915	0.45%
2020/01/15	26	22.20	20	22.20	22.25	6	7,924	0.08%
2020/01/14	4.1	22.24	5.8	22.27	22.30	-1.7	7,920	-0.02%
2020/01/13	0.5	22.20	8.1	22.09	22.20	-7.6	7,889	-0.10%
2020/01/10	0.9	22.00	4	22.00	22.00	-3.1	7,800	-0.04%
2020/01/09	5	21.93	44	21.97	21.90	-39	7,784	-0.50%
2020/01/08	46	21.83	14	21.84	21.80	32	7,815	0.41%
2020/01/07	2	21.85	6	21.86	22.00	-4	7,773	-0.05%
2020/01/06	20.4	21.90	1	21.95	21.90	19.4	7,792	0.25%
2020/01/03	5	21.99	4.2	21.95	22.05	0.8	7,834	0.01%
2020/01/02	8	21.97	0	0.00	22.00	8	7,861	0.10%
2019/12/31	16	22.00	0.1	22.05	22.00	15.9	7,849	0.20%
2019/12/30	33	22.06	10.1	22.13	22.10	22.9	7,829	0.29%
2019/12/27	4	22.06	11	22.09	22.10	-7	7,820	-0.09%
2019/12/26	0.5	22.00	0	0.00	22.00	0.5	7,860	0.01%
2019/12/25	10	21.95	6	21.95	21.95	4	8,036	0.05%
2019/12/24	15.1	21.95	0	0.00	21.95	15.1	8,136	0.19%
2019/12/23	10	21.98	6	21.95	22.05	4	8,179	0.05%
2019/12/20	15	21.97	0	0.00	21.85	15	8,199	0.18%
2019/12/19	2	22.20	0	0.00	22.20	2	7,982	0.03%
2019/12/18	4	21.95	7	22.06	22.20	-3	7,992	-0.04%
2019/12/17	15	21.85	9.1	21.86	21.95	5.9	8,077	0.07%
2019/12/16	5	21.80	1	21.90	21.80	4	8,078	0.05%
2019/12/13	3.9	21.81	37.2	21.79	21.85	-33.3	8,162	-0.41%
2019/12/12	2.5	21.78	15.2	21.83	21.75	-12.7	8,200	-0.16%
2019/12/11	1.3	21.68	10	21.75	21.75	-8.8	8,213	-0.11%
2019/12/10	0	0.00	10	21.70	21.65	-10	8,385	-0.12%
2019/12/09	0	0.00	15.3	21.66	21.75	-15.3	8,565	-0.18%
2019/12/06	14.5	21.62	0	0.00	21.60	14.5	8,696	0.17%
2019/12/05	1	21.70	0	0.00	21.70	1	8,719	0.01%
2019/12/04	10	21.65	0	0.00	21.75	10	8,783	0.11%
2019/12/03	2	21.65	6.1	21.67	21.75	-4.1	8,850	-0.05%
2019/12/02	13	21.65	2	21.68	21.70	11	8,940	0.12%
2019/11/29	28	21.75	1	21.85	21.70	27	8,940	0.30%
2019/11/28	4.1	21.86	2	21.90	21.90	2.1	8,922	0.02%
2019/11/27	1	21.85	18	21.88	21.95	-17	9,056	-0.19%
2019/11/26	4	21.78	5	22.00	21.75	-1	9,130	-0.01%
2019/11/25	4	21.84	21.1	21.85	21.90	-17.1	8,720	-0.20%
2019/11/22	6	21.72	0.1	21.80	21.75	5.9	8,910	0.07%
2019/11/21	11.2	21.70	3	21.75	21.70	8.2	9,034	0.09%
2019/11/20	4	21.84	0	21.95	21.90	4	8,972	0.04%
2019/11/19	8	21.77	2	21.90	21.90	6	9,012	0.07%
2019/11/18	11	21.81	3.8	21.88	21.90	7.2	9,096	0.08%
2019/11/15	19	21.81	102	21.80	21.80	-83	9,174	-0.90%	大賣/
2019/11/14	50	21.62	158	21.58	21.60	-108	9,331	-1.16%	大賣/鉅額交易
2019/11/13	21.4	21.84	3	21.85	21.80	18.4	9,501	0.19%
2019/11/12	38.7	22.02	6	21.98	22.00	32.7	10,102	0.32%
2019/11/11	42.5	21.91	2	21.90	22.00	40.5	10,672	0.38%
2019/11/08	8	22.23	2.1	22.20	22.30	5.9	10,799	0.05%
2019/11/07	6.3	22.31	22.4	22.30	22.35	-16.1	11,049	-0.15%
2019/11/06	8	22.30	8	22.35	22.40	0	11,094	0.00%
2019/11/05	8	22.10	2	22.30	22.30	6	11,250	0.05%
2019/11/04	6	22.06	16	22.12	22.20	-10	11,384	-0.09%
2019/11/01	7	21.89	10.3	21.99	22.05	-3.3	11,523	-0.03%
2019/10/31	24	21.93	33	21.98	21.90	-9	11,689	-0.08%
2019/10/30	40	21.76	36.3	21.73	21.80	3.7	11,664	0.03%
2019/10/29	22	21.55	16.2	21.57	21.60	5.8	11,879	0.05%
2019/10/28	19	21.50	5	21.50	21.55	14	12,030	0.12%
2019/10/25	1	21.45	15.1	21.44	21.50	-14.1	12,094	-0.12%
2019/10/24	3	21.30	18.5	21.43	21.45	-15.5	12,163	-0.13%
2019/10/23	3	21.25	35	21.28	21.30	-32	12,290	-0.26%
2019/10/22	13	21.32	10	21.35	21.35	3	12,355	0.02%
2019/10/21	2	21.30	1	21.25	21.30	1	12,387	0.01%
2019/10/18	6	21.26	0	0.00	21.20	6	12,427	0.05%
2019/10/17	22.2	21.21	2.1	21.23	21.30	20.1	12,495	0.16%
2019/10/16	6	21.20	2	21.15	21.25	4	12,497	0.03%
2019/10/15	3.5	21.16	6	21.20	21.20	-2.5	12,529	-0.02%
2019/10/14	7	21.16	9	21.19	21.20	-2	12,570	-0.02%
2019/10/09	24	21.01	0.3	21.15	21.10	23.7	12,596	0.19%
2019/10/08	15	21.08	0.4	21.20	21.20	14.6	12,633	0.12%
2019/10/07	1	21.10	0	0.00	21.10	1	12,751	0.01%
2019/10/04	12	21.05	12	21.00	21.10	0	12,932	0.00%
2019/10/03	15	21.07	2	21.10	21.05	13	12,971	0.10%
2019/10/02	3.7	21.27	18	21.28	21.20	-14.3	12,951	-0.11%
2019/10/01	2	21.25	8	21.31	21.30	-6	12,897	-0.05%
2019/09/27	21	21.01	0	0.00	20.95	21	12,776	0.16%
2019/09/26	6.8	21.08	2	21.10	21.15	4.8	12,765	0.04%
2019/09/25	24	21.10	5.3	21.11	21.15	18.7	12,843	0.15%
2019/09/24	8	21.18	0.3	21.25	21.20	7.7	12,877	0.06%
2019/09/23	7	21.19	15.1	21.22	21.25	-8.1	12,895	-0.06%
2019/09/20	1	21.20	0.1	21.30	21.25	0.9	12,970	0.01%
2019/09/19	7	21.16	6	21.25	21.20	1	12,766	0.01%
2019/09/18	2.2	21.16	18.6	21.26	21.20	-16.4	12,728	-0.13%
2019/09/17	2	21.08	14.5	21.02	21.10	-12.5	12,648	-0.10%
2019/09/16	14.3	20.93	5.5	20.96	20.95	8.9	12,747	0.07%
2019/09/12	11	20.95	36.1	20.98	20.95	-25.1	12,772	-0.20%
2019/09/11	2	20.75	2	20.95	20.95	0	12,872	0.00%
2019/09/10	10	20.70	22	20.68	20.85	-12	12,801	-0.09%
2019/09/09	12	20.43	5	20.45	20.50	7	12,754	0.05%
2019/09/06	0	0.00	2	20.25	20.30	-2	12,782	-0.02%
2019/09/05	13	20.10	2	20.10	20.15	11	12,841	0.09%
2019/09/04	1	19.90	26	19.95	20.00	-25	13,162	-0.19%
2019/09/03	15	19.93	0	0.00	19.90	15	13,435	0.11%
2019/09/02	7.3	19.96	1	20.00	20.00	6.3	13,540	0.05%
2019/08/30	2.5	19.86	15	19.87	19.95	-12.5	13,619	-0.09%
2019/08/29	18	19.64	1	19.65	19.70	17	13,587	0.13%
2019/08/28	12	19.67	6	19.65	19.65	6	13,623	0.04%
2019/08/27	38	19.68	0	0.00	19.75	38	13,695	0.28%
2019/08/26	40	19.67	13	19.70	19.65	27	13,660	0.20%
2019/08/23	3	19.85	3	19.90	19.90	0	13,694	0.00%
2019/08/22	10.5	19.86	2	19.90	19.90	8.5	13,762	0.06%
2019/08/21	40	19.83	0	0.00	19.85	40	14,122	0.28%
2019/08/20	21	19.91	2	19.95	19.95	19	14,070	0.14%
2019/08/19	44.5	19.90	4	19.96	19.95	40.5	14,005	0.29%
2019/08/16	19	19.57	19	19.70	19.85	0	13,875	0.00%
2019/08/15	128	19.62	4.2	19.61	19.65	123.8	13,621	0.91%	大買/鉅額交易
2019/08/14	51	21.42	43	21.44	21.50	8	13,136	0.06%
2019/08/13	104	21.28	0	0.00	21.20	104	12,625	0.82%	大買/鉅額交易
2019/08/12	26	21.40	0	0.00	21.40	26	12,379	0.21%
2019/08/08	8	21.30	0	0.00	21.35	8	12,229	0.07%
2019/08/07	45	21.23	1	21.30	21.25	44	12,227	0.36%
2019/08/06	37	21.08	28	21.00	21.20	9	12,198	0.07%
2019/08/05	22	21.31	10	21.35	21.30	12	12,044	0.10%
2019/08/02	37.3	21.34	6	21.34	21.35	31.3	11,943	0.26%
2019/08/01	31	21.70	1	21.80	21.60	30	11,832	0.25%
2019/07/31	11	21.80	4	21.89	21.95	7	11,746	0.06%
2019/07/30	66	21.89	1	21.90	21.85	65	11,457	0.57%
2019/07/29	7	21.68	0	0.00	21.70	7	11,429	0.06%
2019/07/26	4	21.70	10	21.70	21.70	-6	11,397	-0.05%
2019/07/25	10	21.75	6	21.65	21.70	4	11,489	0.03%
2019/07/24	6	21.43	0	0.00	21.45	6	11,645	0.05%
2019/07/23	9.2	21.40	5	21.42	21.40	4.2	11,654	0.04%
2019/07/22	4	21.40	0	0.00	21.40	4	11,606	0.03%
2019/07/19	15.2	21.33	0	0.00	21.35	15.2	11,637	0.13%
2019/07/18	24	21.29	14	21.20	21.30	10	11,666	0.09%
2019/07/17	4.1	21.30	16	21.18	21.30	-11.9	11,652	-0.10%
2019/07/16	10	21.12	2	21.13	21.20	8	11,570	0.07%
2019/07/15	9	21.14	0.1	21.30	21.20	8.9	11,519	0.08%
2019/07/12	17	21.20	41	21.20	21.20	-24	11,468	-0.21%
2019/07/11	11	21.15	2	21.13	21.20	9	11,363	0.08%
2019/07/10	0	0.00	31	20.92	21.00	-31	11,190	-0.28%
2019/07/09	10	20.83	1.1	20.81	20.85	8.9	11,054	0.08%
2019/07/08	1.4	20.91	2	20.80	20.90	-0.6	11,069	-0.01%
2019/07/05	3	20.87	103	20.85	20.90	-100	11,100	-0.90%	大賣/
2019/07/04	44	20.76	0	0.00	20.90	44	11,132	0.40%
2019/07/03	15	20.72	9	20.69	20.80	6	11,133	0.05%
2019/07/02	13	20.74	22	20.70	20.80	-9	11,116	-0.08%
2019/07/01	3	20.85	15	20.83	20.75	-12	11,019	-0.11%
2019/06/28	5	20.88	0	0.00	20.85	5	10,919	0.05%
2019/06/27	0	0.00	4	20.90	21.00	-4	10,963	-0.04%
2019/06/26	7	20.86	0	0.00	20.80	7	10,968	0.06%
2019/06/25	16	20.90	9	20.90	20.95	7	10,949	0.06%
2019/06/24	12	20.81	2	20.95	20.95	10	10,948	0.09%
2019/06/21	16.1	20.82	20	20.85	20.75	-3.9	10,882	-0.04%
2019/06/20	2	20.90	40	21.10	20.90	-38	10,707	-0.35%
2019/06/19	3	21.00	13.3	20.85	21.00	-10.3	10,603	-0.10%
2019/06/18	4	20.61	0	20.70	20.65	4	10,345	0.04%
2019/06/17	48	20.60	11.1	20.64	20.65	36.9	10,326	0.36%
2019/06/14	52	20.50	6	20.55	20.50	46	10,293	0.45%
2019/06/13	31	20.25	5	20.38	20.45	26	10,214	0.25%
2019/06/12	150.2	20.26	109.1	20.40	20.45	41.1	10,194	0.40%	大買/大賣/
2019/06/11	87	21.16	124	21.05	20.80	-37	9,793	-0.38%	大賣/
2019/06/10	0	0.00	9	21.42	21.40	-9	9,409	-0.10%
2019/06/06	1	21.20	18	21.26	21.30	-17	9,389	-0.18%
2019/06/05	47	21.05	45	21.01	21.10	2	9,333	0.02%
2019/06/04	10	20.96	6.2	20.96	21.00	3.8	9,266	0.04%
2019/06/03	25	20.85	7	20.80	21.00	18	9,202	0.20%
2019/05/31	231	20.84	1	20.75	20.95	230	9,113	2.52%	大買/鉅額交易
2019/05/30	8	20.61	59	20.65	20.75	-51	8,921	-0.57%
2019/05/29	11	20.43	3.2	20.47	20.50	7.8	8,907	0.09%
2019/05/28	13	20.36	15	20.51	20.55	-2	8,985	-0.02%
2019/05/27	13	20.36	3	20.40	20.40	10	8,657	0.12%
2019/05/24	0	0.00	4	20.30	20.30	-4	8,653	-0.05%
2019/05/23	1	20.25	7	20.20	20.25	-6	8,681	-0.07%
2019/05/22	24	20.27	0	0.00	20.30	24	8,674	0.28%
2019/05/21	5	20.38	28.9	20.29	20.40	-23.9	8,763	-0.27%
2019/05/20	2	20.00	0	0.00	20.05	2	8,592	0.02%
2019/05/17	13	19.96	0	19.95	19.90	13	8,520	0.15%
2019/05/16	16	19.93	0.2	19.95	19.90	15.8	8,501	0.19%
2019/05/15	4	20.05	3	20.10	20.00	1	8,434	0.01%
2019/05/14	22	19.98	15.3	19.91	19.95	6.7	8,454	0.08%
2019/05/13	0	0.00	1	20.05	20.05	-1	8,375	-0.01%
2019/05/10	3.1	20.05	4.2	20.15	20.10	-1.2	8,407	-0.01%
2019/05/09	12	20.04	0	0.00	20.05	12	8,385	0.14%
2019/05/08	102	20.03	7.1	20.19	20.20	94.9	8,300	1.14%	大買/
2019/05/07	4	20.06	8	20.10	20.10	-4	8,221	-0.05%
2019/05/06	89	19.98	27	19.95	20.00	62	8,299	0.75%
2019/05/03	13	20.17	4.1	20.20	20.20	8.9	8,142	0.11%
2019/05/02	32	20.23	9	20.25	20.25	23	8,057	0.29%
2019/04/30	65	20.15	31	20.17	20.20	34	7,910	0.43%
2019/04/29	9	19.86	10	19.83	19.90	-1	7,609	-0.01%
2019/04/26	2	19.63	1	19.60	19.70	1	7,604	0.01%
2019/04/25	6	19.63	29	19.66	19.70	-23	7,579	-0.30%
2019/04/24	54	19.50	33	19.55	19.60	21	7,527	0.28%
2019/04/23	3	19.33	7	19.31	19.40	-4	7,526	-0.05%
2019/04/22	8	19.35	2	19.35	19.35	6	7,517	0.08%
2019/04/19	1	19.20	0	0.00	19.30	1	7,575	0.01%
2019/04/18	2	19.18	2	19.18	19.20	0	7,597	0.00%
2019/04/17	6	19.23	5	19.23	19.25	1	7,701	0.01%
2019/04/16	15.2	19.21	11	19.25	19.20	4.2	7,712	0.05%
2019/04/15	1	19.25	27.9	19.30	19.30	-26.9	7,796	-0.35%
2019/04/12	27	19.17	2	19.13	19.25	25	7,775	0.32%
2019/04/11	31.6	19.18	4	19.20	19.20	27.6	7,745	0.36%
2019/04/10	11	19.21	5.1	19.26	19.30	5.9	7,714	0.08%
2019/04/09	5	19.21	10	19.25	19.25	-5	7,695	-0.06%
2019/04/08	33.7	19.23	3.3	19.22	19.25	30.4	7,734	0.39%
2019/04/03	3	19.17	1	19.15	19.20	2	7,702	0.03%
2019/04/02	2	19.25	6.5	19.26	19.25	-4.4	7,731	-0.06%
2019/04/01	23	19.27	70	19.25	19.25	-47	7,772	-0.60%
2019/03/29	20	19.09	28	19.30	19.40	-8	7,667	-0.10%
2019/03/28	21.1	19.05	2.1	19.05	19.05	19	7,613	0.25%
2019/03/27	13.2	19.18	0	0.00	19.15	13.2	7,663	0.17%
2019/03/26	13	19.16	0	0.00	19.20	13	7,785	0.17%
2019/03/25	19	19.07	18.2	19.13	19.15	0.8	7,900	0.01%
2019/03/22	15	19.24	6	19.24	19.25	9	7,883	0.11%
2019/03/21	6	19.25	17	19.28	19.35	-11	7,913	-0.14%
2019/03/20	4	19.20	16	19.23	19.30	-12	7,963	-0.15%
2019/03/19	13	19.22	6	19.22	19.20	7	7,904	0.09%
2019/03/18	25	19.08	35	19.08	19.10	-10	7,873	-0.13%
2019/03/15	3	18.97	5.7	19.00	19.00	-2.7	7,920	-0.03%
2019/03/14	8	18.92	22	18.97	18.95	-14	7,832	-0.18%
2019/03/13	5.1	18.86	0	0.00	18.95	5.1	7,925	0.06%
2019/03/12	5	18.82	21.1	18.90	18.90	-16.1	7,962	-0.20%
2019/03/11	23.4	18.77	1.3	18.85	18.75	22.1	7,961	0.28%
2019/03/08	4	18.70	0	0.00	18.75	4	7,958	0.05%
2019/03/07	50.2	18.83	5.9	18.98	18.80	44.3	8,163	0.54%
2019/03/06	7	18.79	5	18.90	18.90	2	8,165	0.02%
2019/03/05	12	18.77	0	0.00	18.85	12	8,175	0.15%
2019/03/04	14	18.80	106.1	18.90	18.85	-92.1	8,200	-1.12%	大賣/
2019/02/27	9.4	18.82	11	18.82	18.90	-1.6	8,112	-0.02%
2019/02/26	35	18.70	25.2	18.74	18.70	9.8	7,957	0.12%
2019/02/25	4	18.66	5	18.68	18.70	-1	7,871	-0.01%
2019/02/22	4	18.59	0	0.00	18.65	4	7,863	0.05%
2019/02/21	6	18.55	3	18.55	18.60	3	7,828	0.04%
2019/02/20	6	18.51	2	18.50	18.55	4	7,842	0.05%
2019/02/19	12	18.45	1	18.50	18.45	11	7,774	0.14%
2019/02/18	23	18.45	2	18.45	18.45	21	7,771	0.27%
2019/02/15	11	18.35	1	18.35	18.30	10	7,738	0.13%
2019/02/14	8	18.38	0	0.00	18.40	8	7,675	0.10%
2019/02/13	14	18.46	0	0.00	18.40	14	7,614	0.18%
2019/02/12	3	18.50	7	18.50	18.50	-4	7,519	-0.05%
2019/02/11	5	18.50	13.4	18.50	18.45	-8.4	7,493	-0.11%
2019/01/30	23	18.45	9	18.45	18.45	14	7,463	0.19%
2019/01/29	6.8	18.33	6	18.38	18.40	0.8	7,361	0.01%
2019/01/28	1	18.40	1	18.40	18.45	0	7,326	0.00%
2019/01/25	0	0.00	2	18.42	18.45	-2	7,334	-0.03%
2019/01/24	5	18.21	1	18.30	18.30	4	7,206	0.06%
2019/01/23	0	0.00	1	18.20	18.25	-1	7,352	-0.01%
2019/01/22	13	18.19	0	0.00	18.20	13	7,402	0.18%
2019/01/21	12	18.28	10	18.20	18.20	2	7,363	0.03%
2019/01/18	1	18.15	0	0.00	18.25	1	7,347	0.01%
2019/01/17	4	18.00	5	18.05	18.05	-1	7,364	-0.01%
2019/01/16	1.5	17.98	0	0.00	17.95	1.5	7,476	0.02%
2019/01/15	1	18.05	22	18.08	18.10	-21	7,486	-0.28%
2019/01/14	0.5	18.00	43	17.95	18.00	-42.5	7,440	-0.57%
2019/01/11	1	17.95	9	17.96	18.00	-8	7,627	-0.10%
2019/01/10	0	0.00	98	17.95	17.95	-98	7,570	-1.29%
2019/01/09	0	0.00	39	17.94	17.95	-39	7,629	-0.51%
2019/01/08	2	17.70	50	17.74	17.70	-48	7,618	-0.63%
2019/01/07	1.7	17.66	3	17.68	17.80	-1.3	7,729	-0.02%
2019/01/04	52	17.40	0	0.00	17.40	52	7,848	0.66%
2019/01/03	2	17.45	11	17.50	17.50	-9	8,406	-0.11%
2019/01/02	5	17.42	38	17.41	17.40	-33	8,432	-0.39%
2018/12/28	2	17.45	11	17.45	17.50	-9	8,453	-0.11%
2018/12/27	15	17.35	15	17.42	17.40	0	8,629	0.00%
2018/12/26	6.1	17.33	0	0.00	17.30	6.1	8,684	0.07%
2018/12/25	26	17.35	2	17.35	17.35	24	8,679	0.28%
2018/12/24	1	17.40	1	17.45	17.55	0	8,713	0.00%
2018/12/22	1	17.40	0	0.00	17.45	1	8,691	0.01%
2018/12/21	5	17.44	4	17.45	17.40	1	8,760	0.01%
2018/12/20	10	17.50	1	17.55	17.55	9	8,755	0.10%
2018/12/19	6	17.49	0	0.00	17.60	6	8,709	0.07%
2018/12/18	18	17.43	0	0.00	17.45	18	8,639	0.21%
2018/12/17	3	17.55	7	17.59	17.55	-4	8,761	-0.05%
2018/12/14	14	17.54	0	0.00	17.55	14	8,798	0.16%
2018/12/13	7.3	17.55	0	0.00	17.60	7.3	8,807	0.08%
2018/12/12	2.3	17.65	0	0.00	17.60	2.3	8,817	0.03%
2018/12/11	0	0.00	4	17.55	17.60	-4	8,802	-0.05%
2018/12/10	81	17.53	10	17.60	17.60	71	8,851	0.80%
2018/12/07	2	17.65	23	17.65	17.70	-21	8,813	-0.24%
2018/12/06	54	17.56	4	17.65	17.70	50	8,826	0.57%
2018/12/05	10	17.70	3	17.75	17.75	7	8,714	0.08%
2018/12/04	31	17.70	0	0.00	17.85	31	8,735	0.35%
2018/12/03	35	17.74	0	0.00	17.75	35	8,694	0.40%
2018/11/30	8	17.58	8	17.65	17.55	0	8,695	0.00%
2018/11/29	13	17.68	0	0.00	17.65	13	8,555	0.15%
2018/11/28	1	17.65	0	0.00	17.70	1	8,504	0.01%
2018/11/27	2	17.55	3	17.60	17.65	-1	8,453	-0.01%
2018/11/23	2	17.65	0	0.00	17.60	2	8,495	0.02%
2018/11/22	4	17.60	0	0.00	17.65	4	8,528	0.05%
2018/11/21	5	17.62	10.2	17.65	17.65	-5.2	8,561	-0.06%
2018/11/20	5	17.69	12.1	17.76	17.70	-7.1	8,561	-0.08%
2018/11/19	2.7	17.83	2	17.85	17.80	0.7	8,565	0.01%
2018/11/16	3	17.72	1	17.75	17.80	2	8,575	0.02%
2018/11/15	1.2	17.71	0	0.00	17.70	1.2	8,641	0.01%
2018/11/14	0	0.00	4.3	17.63	17.70	-4.3	8,715	-0.05%
2018/11/13	10	17.60	9	17.51	17.60	1	8,848	0.01%
2018/11/12	4.1	17.68	0	0.00	17.70	4.1	8,931	0.05%
2018/11/09	6	17.58	8.4	17.56	17.70	-2.4	9,383	-0.03%
2018/11/08	14	17.67	2	17.70	17.70	12	9,848	0.12%
2018/11/07	3	17.63	1	17.60	17.65	2	9,919	0.02%
2018/11/06	3.3	17.50	6	17.55	17.55	-2.7	10,113	-0.03%
2018/11/05	10.6	17.40	0	0.00	17.55	10.6	10,444	0.10%
2018/11/02	3	17.38	2	17.38	17.50	1	10,551	0.01%
2018/11/01	16	17.31	0	0.00	17.40	16	10,719	0.15%
2018/10/31	9	17.38	0	0.00	17.45	9	10,817	0.08%
2018/10/30	0	0.00	1	17.25	17.35	-1	10,711	-0.01%
2018/10/29	2	17.10	0	0.00	17.15	2	10,732	0.02%
2018/10/26	5	17.16	3.3	17.15	17.25	1.7	10,803	0.02%
2018/10/25	13	17.09	79	17.07	17.25	-66	10,853	-0.61%
2018/10/24	5.4	17.18	2	17.25	17.30	3.4	11,042	0.03%
2018/10/23	24	17.36	3	17.30	17.30	21	11,101	0.19%
2018/10/22	30	17.44	0	0.00	17.50	30	11,146	0.27%
2018/10/19	13	17.40	7	17.41	17.55	6	11,180	0.05%
2018/10/18	3	17.40	3	17.43	17.50	0	11,035	0.00%
2018/10/17	9	17.48	0	0.00	17.50	9	11,046	0.08%
2018/10/16	9	17.47	10.4	17.41	17.50	-1.4	10,974	-0.01%
2018/10/15	24	17.51	5	17.51	17.45	19	10,855	0.18%
2018/10/12	5	17.53	0	0.00	17.75	5	10,710	0.05%
2018/10/11	68	17.61	11.4	17.65	17.50	56.5	10,559	0.54%
2018/10/09	3	18.05	2	18.10	18.10	1	9,993	0.01%
2018/10/08	0	0.00	20	18.10	18.05	-20	9,952	-0.20%
2018/10/05	17.7	18.05	176.1	18.05	18.00	-158.4	9,914	-1.60%	大賣/鉅額交易
2018/10/04	54	18.33	48	18.25	18.15	6	9,755	0.06%
2018/10/03	0	0.00	6.2	18.36	18.40	-6.2	9,623	-0.06%
2018/10/02	12	18.36	10	18.40	18.35	2	9,619	0.02%
2018/10/01	11	18.46	3	18.55	18.55	8	9,520	0.08%
2018/09/28	3.6	18.49	0	0.00	18.50	3.6	9,562	0.04%
2018/09/27	0	0.00	2.6	18.50	18.50	-2.6	9,516	-0.03%
2018/09/26	14	18.41	0.1	18.45	18.45	13.9	9,434	0.15%
2018/09/25	1	18.45	83	18.44	18.45	-82	9,466	-0.87%
2018/09/21	4	18.33	10.4	18.35	18.50	-6.4	9,403	-0.07%
2018/09/20	25	18.20	3	18.23	18.30	22	9,211	0.24%
2018/09/19	0	0.00	5	18.12	18.15	-5	9,210	-0.05%
2018/09/18	13	17.99	5.2	18.04	18.05	7.8	9,231	0.08%
2018/09/17	1	17.95	32.3	17.99	17.95	-31.3	9,237	-0.34%
2018/09/14	2.5	17.98	18.1	17.99	18.00	-15.6	9,266	-0.17%
2018/09/13	0	0.00	6.1	17.96	18.00	-6.1	9,298	-0.07%
2018/09/12	1	17.80	0	0.00	17.95	1	9,314	0.01%
2018/09/11	5	17.75	1	17.80	17.85	4	9,380	0.04%
2018/09/10	3.2	17.79	1	17.80	17.85	2.2	9,572	0.02%
2018/09/07	30	17.77	2	17.80	17.85	28	9,789	0.29%
2018/09/06	45.1	17.75	0	0.00	17.75	45.1	9,844	0.46%
2018/09/05	2.1	17.83	0	0.00	17.80	2.1	9,826	0.02%
2018/09/04	0	0.00	13	17.95	18.00	-13	9,801	-0.13%
2018/09/03	3	17.95	14	17.97	17.95	-11	9,912	-0.11%
2018/08/31	10	17.97	1	17.90	18.00	9	9,980	0.09%
2018/08/30	1	17.90	15	17.95	17.95	-14	10,074	-0.14%
2018/08/29	0	0.00	1.3	17.97	18.00	-1.3	10,095	-0.01%
2018/08/28	10	17.90	1	17.85	17.90	9	10,117	0.09%
2018/08/27	2	17.80	1	17.85	17.80	1	10,144	0.01%
2018/08/24	5	17.83	1	17.85	17.85	4	10,181	0.04%
2018/08/23	21	17.95	2	17.95	17.95	19	10,610	0.18%
2018/08/22	16	17.94	12	17.94	18.00	4	10,759	0.04%
2018/08/21	6	17.84	32	17.85	17.90	-26	10,681	-0.24%
2018/08/20	34	17.74	27	17.73	17.75	7	10,650	0.07%
2018/08/17	37	17.59	3	17.53	17.55	34	10,577	0.32%
2018/08/16	64.6	17.39	80	17.45	17.45	-15.4	10,537	-0.15%
2018/08/15	61	18.60	12	18.56	18.65	49	10,139	0.48%
2018/08/14	17	18.64	25	18.65	18.70	-8	9,689	-0.08%
2018/08/13	61	18.64	60	18.71	18.55	1	9,543	0.01%
2018/08/10	7	18.57	32.8	18.73	18.75	-25.8	9,299	-0.28%
2018/08/09	5.6	18.44	58	18.45	18.50	-52.4	9,002	-0.58%
2018/08/08	2	18.33	54	18.35	18.40	-52	8,856	-0.59%
2018/08/07	11.1	18.25	0	0.00	18.25	11.1	8,738	0.13%
2018/08/06	13.5	18.29	22	18.25	18.25	-8.5	8,609	-0.10%
2018/08/03	3	18.20	0	0.00	18.25	3	8,547	0.04%
2018/08/02	24	18.27	1	18.25	18.25	23	8,494	0.27%
2018/08/01	3	18.30	2	18.30	18.35	1	8,438	0.01%
2018/07/31	2	18.15	26.2	18.22	18.35	-24.2	8,385	-0.29%
2018/07/30	3	18.05	1	18.05	18.10	2	8,112	0.02%
2018/07/27	0	0.00	10	18.00	18.00	-10	7,968	-0.13%
2018/07/26	10	17.95	3	17.92	18.00	7	7,897	0.09%
2018/07/25	8	17.93	1	17.95	17.90	7	7,903	0.09%
2018/07/23	0	0.00	13	17.95	17.95	-13	7,938	-0.16%
2018/07/20	3	17.87	4	17.88	17.90	-1	7,961	-0.01%
2018/07/19	0.1	17.80	2	17.75	17.85	-1.9	7,993	-0.02%
2018/07/18	9.3	17.76	0	0.00	17.80	9.3	8,029	0.12%
2018/07/17	0	0.00	2	17.80	17.80	-2	8,014	-0.02%
2018/07/16	2	17.80	0	0.00	17.70	2	8,056	0.02%
2018/07/13	0	0.00	26	17.70	17.80	-26	8,103	-0.32%
2018/07/12	0	0.00	1	17.70	17.75	-1	8,122	-0.01%
2018/07/10	1.2	17.70	5	17.70	17.70	-3.8	8,159	-0.05%
2018/07/06	2	17.50	0	0.00	17.55	2	8,193	0.02%
2018/07/05	8	17.57	0	0.00	17.60	8	8,171	0.10%
2018/07/04	6	17.60	0	0.00	17.60	6	8,233	0.07%
2018/07/03	1	17.50	4	17.55	17.50	-3	8,303	-0.04%
2018/07/02	1	17.60	0.5	17.70	17.60	0.5	8,247	0.01%
2018/06/28	7	17.50	0	0.00	17.50	7	8,117	0.09%
2018/06/27	1	17.50	2	17.55	17.50	-1	8,061	-0.01%
2018/06/26	6	17.59	0.1	17.60	17.55	6	7,998	0.07%
2018/06/25	11	17.60	0	0.00	17.60	11	7,908	0.14%
2018/06/22	2.1	17.58	3	17.60	17.55	-0.9	7,893	-0.01%
2018/06/21	10.9	17.65	1	17.65	17.60	9.9	7,786	0.13%
2018/06/20	26	17.66	14	17.69	17.65	12	7,829	0.15%
2018/06/19	11.1	17.69	0	0.00	17.60	11.1	7,755	0.14%
2018/06/15	7.2	17.76	12	17.75	17.85	-4.8	7,568	-0.06%
2018/06/14	7	17.88	0	0.00	17.80	7	7,344	0.10%
2018/06/13	2	18.00	5	18.00	18.05	-3	7,274	-0.04%
2018/06/12	8	18.00	1	18.00	18.05	7	7,514	0.09%
2018/06/11	2	18.05	6	18.01	18.05	-4	7,448	-0.05%
2018/06/08	3	17.98	0	0.00	18.05	3	7,394	0.04%
2018/06/07	1	18.10	6	18.06	18.10	-5	7,460	-0.07%
2018/06/06	0	0.00	2	17.90	17.95	-2	7,347	-0.03%
2018/06/05	2	17.80	6	17.85	17.95	-4	7,344	-0.05%
2018/06/04	5	17.77	0.3	17.80	17.80	4.7	7,283	0.06%
2018/06/01	5.1	17.72	1	17.75	17.80	4.1	7,288	0.06%
2018/05/31	11	17.67	2	17.65	17.90	9	7,237	0.12%
2018/05/30	16	17.73	2	17.70	17.65	14	6,865	0.20%
2018/05/29	22	17.80	0	0.00	17.90	22	6,737	0.33%
2018/05/28	8	17.79	1	17.80	17.85	7	6,772	0.10%
2018/05/25	3	17.73	0	0.00	17.75	3	6,837	0.04%
2018/05/24	6	17.73	0	0.00	17.75	6	6,835	0.09%
2018/05/23	1	17.75	2	17.75	17.75	-1	6,889	-0.01%
2018/05/22	2	17.80	0	0.00	17.80	2	6,857	0.03%
2018/05/21	5	17.84	8	17.89	17.90	-3	6,942	-0.04%
2018/05/18	1.3	17.89	13	17.90	17.80	-11.7	7,018	-0.17%
2018/05/17	4	17.90	0	0.00	17.90	4	7,132	0.06%
2018/05/16	8	17.90	6	17.95	17.90	2	7,183	0.03%
2018/05/15	0	0.00	10	17.97	18.00	-10	7,410	-0.13%
2018/05/14	2.1	17.90	3	17.90	17.90	-0.9	7,812	-0.01%
2018/05/11	0.1	17.85	3	17.85	17.85	-2.9	8,016	-0.04%
2018/05/10	6	17.75	11	17.80	17.80	-5	8,184	-0.06%
2018/05/09	0.3	17.80	0	0.00	17.75	0.3	8,278	0.00%
2018/05/08	3	17.75	2	17.75	17.80	1	8,549	0.01%
2018/05/07	1	17.80	1	17.75	17.75	0	8,590	0.00%
2018/05/04	7	17.81	3	17.85	17.80	4	8,630	0.05%
2018/05/03	151	17.90	0	0.00	17.90	151	8,633	1.75%	大買/鉅額交易
2018/05/02	9.2	17.99	3	18.00	18.00	6.2	8,694	0.07%
2018/04/30	16	17.80	31	17.85	17.95	-15	8,689	-0.17%
2018/04/27	10.1	17.80	1	17.85	17.85	9.1	8,665	0.11%
2018/04/26	10	17.80	1.1	17.80	17.85	9	8,693	0.10%
2018/04/25	1	17.65	24	17.71	17.80	-23	8,686	-0.26%
2018/04/24	14	17.79	1	17.80	17.75	13	8,746	0.15%
2018/04/23	0	0.00	2.5	17.80	17.80	-2.5	8,847	-0.03%
2018/04/20	4	17.80	0	0.00	17.75	4	8,867	0.05%
2018/04/19	4	17.81	0	0.00	17.85	4	8,890	0.05%
2018/04/18	7	17.70	1	17.70	17.75	6	8,876	0.07%
2018/04/17	8.1	17.62	0	0.00	17.75	8.1	8,923	0.09%
2018/04/16	2.5	17.75	0	0.00	17.75	2.5	8,924	0.03%
2018/04/13	0	0.00	1	17.85	17.80	-1	9,015	-0.01%
2018/04/12	1	17.75	6	17.80	17.80	-5	9,163	-0.05%
2018/04/11	3	17.78	0	0.00	17.75	3	9,331	0.03%
2018/04/10	1.1	17.66	4	17.66	17.80	-2.9	9,366	-0.03%
2018/04/09	14	17.60	1	17.60	17.65	13	9,334	0.14%
2018/04/03	8	17.50	0	0.00	17.50	8	9,303	0.09%
2018/04/02	3.3	17.57	0	0.00	17.55	3.3	9,337	0.04%
2018/03/31	10	17.55	6	17.55	17.60	4	9,408	0.04%
2018/03/30	10.2	17.50	0	0.00	17.60	10.2	9,444	0.11%
2018/03/29	4	17.50	0	0.00	17.50	4	9,405	0.04%
2018/03/28	3	17.55	0.1	17.55	17.55	2.9	9,340	0.03%
2018/03/27	0	0.00	2	17.55	17.60	-2	9,378	-0.02%
2018/03/26	5	17.35	15.1	17.40	17.45	-10.1	9,332	-0.11%
2018/03/23	2	17.45	0.1	17.50	17.45	1.9	9,329	0.02%
2018/03/22	5	17.62	0	0.00	17.60	5	9,279	0.05%
2018/03/21	0	17.60	0	0.00	17.60	0	9,264	0.00%
2018/03/20	0	0.00	30.1	17.57	17.55	-30.1	9,377	-0.32%
2018/03/19	0	0.00	23.1	17.55	17.60	-23.1	9,332	-0.25%
2018/03/16	5	17.44	35	17.44	17.60	-30	9,311	-0.32%
2018/03/15	1	17.35	2	17.45	17.40	-1	9,048	-0.01%
2018/03/14	6	17.44	12	17.45	17.45	-6	9,037	-0.07%
2018/03/13	0	0.00	10	17.45	17.45	-10	9,082	-0.11%
2018/03/12	14.5	17.33	4	17.31	17.35	10.5	8,968	0.12%
2018/03/09	4.1	17.25	0	0.00	17.25	4.1	8,979	0.05%
2018/03/08	1	17.15	1	17.15	17.15	0	9,006	0.00%
2018/03/07	4	17.16	8	17.13	17.10	-4	9,156	-0.04%
2018/03/06	1	17.05	2	17.05	17.10	-1	9,200	-0.01%
2018/03/05	18	17.01	1	17.00	16.95	17	9,444	0.18%
2018/03/02	12	17.04	1	17.00	17.00	11	9,392	0.12%
2018/03/01	13	17.05	20	17.06	17.10	-7	9,351	-0.07%
2018/02/27	10	17.25	7.1	17.20	17.20	2.9	9,260	0.03%
2018/02/26	11	17.15	10.1	17.15	17.15	0.9	9,153	0.01%
2018/02/23	11.2	17.02	6	17.01	17.05	5.2	9,122	0.06%
2018/02/22	37	16.86	6	16.93	16.95	31	9,212	0.34%
2018/02/21	14	16.90	0	0.00	16.95	14	9,319	0.15%
2018/02/12	15	16.71	7	16.74	16.75	8	9,226	0.09%
2018/02/09	14	16.63	1	16.65	16.65	13	9,147	0.14%
2018/02/08	5	16.82	0	0.00	16.80	5	9,019	0.06%
2018/02/07	36	16.85	85.2	16.81	16.90	-49.2	8,990	-0.55%
2018/02/06	77	16.70	100	16.71	16.60	-23	8,789	-0.26%
2018/02/05	26.9	17.12	0	0.00	17.10	26.9	8,392	0.32%
2018/02/02	7.5	17.28	0	0.00	17.40	7.5	8,225	0.09%
2018/02/01	1.1	17.30	10	17.35	17.40	-8.9	8,124	-0.11%
2018/01/31	5	17.18	5	17.28	17.40	0	8,104	0.00%
2018/01/30	10.4	17.31	0	0.00	17.30	10.4	7,826	0.13%
2018/01/29	0	0.00	1	17.35	17.40	-1	7,743	-0.01%
2018/01/26	1	17.30	6.1	17.40	17.35	-5.1	7,665	-0.07%
2018/01/25	0	0.00	47	17.35	17.40	-47	7,627	-0.62%
2018/01/24	18	17.24	0	0.00	17.25	18	7,529	0.24%
2018/01/23	3	17.35	2	17.30	17.40	1	7,525	0.01%
2018/01/22	23.4	17.32	25	17.33	17.40	-1.6	7,520	-0.02%
2018/01/19	8.2	17.42	5	17.45	17.45	3.2	7,476	0.04%
2018/01/18	33	17.49	44	17.52	17.50	-11	7,445	-0.15%
2018/01/17	11	17.45	2	17.40	17.50	9	7,373	0.12%
2018/01/16	1	17.30	1	17.40	17.40	0	7,316	0.00%
2018/01/15	2	17.30	20	17.30	17.35	-18	7,314	-0.25%
2018/01/12	11	17.25	1	17.25	17.30	10	7,354	0.14%
2018/01/11	2	17.18	46	17.20	17.25	-44	7,314	-0.60%
2018/01/10	8	17.23	5	17.25	17.30	3	7,440	0.04%
2018/01/09	2	17.25	0	0.00	17.30	2	7,418	0.03%
2018/01/08	0	17.30	30.2	17.22	17.30	-30.1	7,430	-0.41%
2018/01/05	6	17.06	6	16.95	17.15	0	7,285	0.00%
2018/01/04	6	16.94	1	16.90	16.95	5	7,233	0.07%
2018/01/03	13	16.85	20	16.85	16.90	-7	7,272	-0.10%
2018/01/02	5.1	16.75	0	0.00	16.85	5.1	7,223	0.07%