華南金 (2880)-玉山-嘉義券商分點個股進出

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

華南金

(2880)

可現股當沖

股價
22.55
漲跌
▲0.05
漲幅
+0.22%
成交量
7,374張
產業
上市金融類股
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－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義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
2024/04/26	0	22.69	3	22.62	22.55	-3	10,608	-0.03%
2024/04/25	7.2	22.61	0	0.00	22.50	7.2	10,607	0.07%
2024/04/24	40	22.88	1	22.85	22.85	39	10,530	0.37%
2024/04/23	0.1	22.75	3.7	22.90	22.95	-3.6	10,765	-0.03%
2024/04/22	10	22.60	11	22.72	22.75	-1	10,871	-0.01%
2024/04/19	35	22.32	50	22.24	22.20	-15	10,767	-0.14%
2024/04/18	0	0.00	5	22.30	22.65	-5	10,495	-0.05%
2024/04/17	3	22.30	1	22.50	22.45	2	10,422	0.02%
2024/04/16	10	22.42	1	22.50	22.40	9	10,148	0.09%
2024/04/15	0.1	23.00	2	22.88	22.95	-1.9	9,885	-0.02%
2024/04/12	10	22.90	0	0.00	23.00	10	9,824	0.10%
2024/04/11	0	0.00	2.3	23.13	23.20	-2.3	9,588	-0.02%
2024/04/10	2	23.18	2.8	23.19	23.15	-0.8	9,512	-0.01%
2024/04/09	11	23.10	10	23.10	23.20	1	9,512	0.01%
2024/04/08	0.2	23.05	3.4	23.03	23.10	-3.3	9,446	-0.03%
2024/04/03	0.5	22.96	0	0.00	22.85	0.5	9,417	0.01%
2024/04/02	1	23.15	0	0.00	23.20	1	9,368	0.01%
2024/04/01	5	23.20	8	23.20	23.20	-3	9,412	-0.03%
2024/03/29	0	0.00	118.9	23.14	23.15	-118.9	9,418	-1.26%	大賣/鉅額交易
2024/03/28	10.9	22.85	10	22.95	22.90	0.9	9,127	0.01%
2024/03/27	11.5	23.03	0	0.00	23.00	11.5	9,025	0.13%
2024/03/26	5	23.05	71	23.06	23.05	-66	9,034	-0.73%
2024/03/25	16.9	22.84	0	0.00	22.90	16.9	8,974	0.19%
2024/03/22	40	22.95	8	23.09	22.95	32	8,953	0.36%
2024/03/21	6	22.84	24.6	22.95	23.00	-18.6	8,805	-0.21%
2024/03/20	11.6	22.59	187.2	22.83	22.55	-175.6	8,693	-2.02%	大賣/鉅額交易
2024/03/19	10.3	22.84	118	22.90	22.80	-107.7	8,611	-1.25%	大賣/鉅額交易
2024/03/18	1.5	22.93	3.5	23.02	22.95	-2	8,441	-0.02%
2024/03/15	140.1	22.85	24.9	22.92	23.00	115.2	8,256	1.40%	大買/鉅額交易
2024/03/14	170	22.56	26.7	22.64	22.80	143.3	7,861	1.82%	大買/鉅額交易
2024/03/13	3	22.05	1.6	22.10	22.15	1.4	7,452	0.02%
2024/03/12	2.1	22.05	0	0.00	22.05	2.1	7,346	0.03%
2024/03/11	1.1	22.09	0	0.00	22.00	1.1	7,352	0.02%
2024/03/08	3.8	21.86	2.7	21.88	22.00	1.1	7,333	0.01%
2024/03/07	12.1	21.76	100	21.90	21.85	-87.9	7,168	-1.23%
2024/03/06	0	0.00	1.5	21.80	21.80	-1.5	7,130	-0.02%
2024/03/05	15.4	21.73	0	0.00	21.70	15.4	7,926	0.19%
2024/03/04	80.2	21.79	4	21.75	21.75	76.2	7,954	0.96%
2024/03/01	1	21.85	0.1	21.95	21.85	0.9	8,074	0.01%
2024/02/29	2	21.80	13	21.94	22.00	-11	8,180	-0.13%
2024/02/27	11	21.70	5.3	21.75	21.85	5.7	8,013	0.07%
2024/02/26	2.1	21.63	0	0.00	21.60	2.1	7,956	0.03%
2024/02/23	0.3	21.72	12	21.70	21.75	-11.7	7,966	-0.15%
2024/02/22	0.7	21.75	0	0.00	21.70	0.7	8,148	0.01%
2024/02/21	1.2	21.76	0	0.00	21.80	1.2	8,156	0.01%
2024/02/20	1.1	21.86	5.4	21.85	21.85	-4.3	8,256	-0.05%
2024/02/19	6	21.89	7	21.81	21.90	-1	8,389	-0.01%
2024/02/16	3.6	21.75	0.1	21.75	21.75	3.5	8,616	0.04%
2024/02/15	4.1	21.68	1.2	21.72	21.75	2.9	8,605	0.03%
2024/02/05	3.9	21.74	1	21.85	21.75	2.9	8,515	0.03%
2024/02/02	0.3	21.85	3	21.85	21.90	-2.7	8,448	-0.03%
2024/02/01	0	0.00	3	21.85	21.85	-3	8,461	-0.04%
2024/01/31	1	21.60	1	21.60	21.60	0	8,431	0.00%
2024/01/30	2	21.55	0	0.00	21.50	2	8,387	0.02%
2024/01/29	0	0.00	1.4	21.70	21.75	-1.4	8,452	-0.02%
2024/01/25	1.1	21.36	4	21.35	21.40	-2.9	8,491	-0.03%
2024/01/24	0	0.00	4	21.39	21.40	-4	8,466	-0.05%
2024/01/23	0.9	21.34	0	0.00	21.35	0.9	8,485	0.01%
2024/01/22	0.1	21.40	2.1	21.30	21.25	-1.9	8,592	-0.02%
2024/01/19	1.3	21.20	0	0.00	21.20	1.3	8,570	0.02%
2024/01/18	1	21.10	3	21.20	21.10	-2	8,609	-0.02%
2024/01/17	15.7	21.18	1	21.15	21.05	14.7	8,642	0.17%
2024/01/16	15.2	21.53	1	21.60	21.45	14.2	8,394	0.17%
2024/01/15	0.2	22.07	0	0.00	21.85	0.2	8,238	0.00%
2024/01/12	0	0.00	4	22.05	22.00	-4	8,368	-0.05%
2024/01/11	0.6	22.11	0	0.00	22.10	0.6	8,423	0.01%
2024/01/10	1.1	21.95	0	0.00	21.95	1.1	8,392	0.01%
2024/01/08	2	22.05	6.2	22.12	22.20	-4.2	8,386	-0.05%
2024/01/05	0	22.05	15	22.03	22.05	-15	8,390	-0.18%
2024/01/04	0	0.00	1	22.05	22.00	-1	8,524	-0.01%
2024/01/03	8.8	22.01	5	21.97	22.00	3.8	8,763	0.04%
2024/01/02	7	22.25	0	0.00	22.35	7	8,734	0.08%
2023/12/29	0.1	22.25	0.5	22.30	22.35	-0.4	8,785	0.00%
2023/12/28	0	0.00	9.7	22.28	22.40	-9.7	9,047	-0.11%
2023/12/27	1	22.20	0	0.00	22.25	1	9,000	0.01%
2023/12/26	0	0.00	26.2	22.14	22.20	-26.2	8,957	-0.29%
2023/12/25	0.3	21.95	1	21.85	21.95	-0.7	8,979	-0.01%
2023/12/22	2	21.83	0	0.00	21.90	2	9,044	0.02%
2023/12/20	8.5	22.05	8.2	21.95	21.90	0.3	9,149	0.00%
2023/12/19	0	0.00	8	22.19	22.20	-8	9,049	-0.09%
2023/12/18	1	22.30	0	22.20	22.35	1	9,185	0.01%
2023/12/15	1.1	22.35	10.1	22.40	22.25	-9	9,172	-0.10%
2023/12/14	0	0.00	12.5	22.40	22.40	-12.5	9,009	-0.14%
2023/12/13	0.6	22.15	0	0.00	22.20	0.6	8,829	0.01%
2023/12/12	0.1	22.10	4	22.20	22.20	-3.9	8,996	-0.04%
2023/12/11	0.1	22.10	0	0.00	22.20	0.1	9,087	0.00%
2023/12/08	1.2	22.01	15	22.05	22.10	-13.8	9,091	-0.15%
2023/12/06	0	0.00	3	22.15	22.15	-3	9,160	-0.03%
2023/12/05	10	21.80	2	22.00	22.00	8	9,092	0.09%
2023/12/04	1.4	21.94	2	21.93	21.90	-0.6	9,084	-0.01%
2023/12/01	16	21.99	0	0.00	21.95	16	9,145	0.17%
2023/11/30	2	22.08	34	22.16	22.25	-32	9,118	-0.35%
2023/11/29	0	0.00	4	22.11	22.05	-4	8,298	-0.05%
2023/11/28	0	0.00	27.4	22.04	22.10	-27.4	8,178	-0.33%
2023/11/27	2.4	21.84	4	21.98	21.85	-1.6	8,488	-0.02%
2023/11/24	1	21.70	46.1	21.75	21.90	-45.1	8,357	-0.54%
2023/11/23	1.3	21.71	53	21.69	21.80	-51.7	8,388	-0.62%
2023/11/22	0.3	21.70	0	0.00	21.80	0.3	8,363	0.00%
2023/11/21	0	0.00	13	21.79	21.85	-13	8,432	-0.15%
2023/11/20	1.4	21.58	0	0.00	21.60	1.4	8,468	0.02%
2023/11/17	1	21.60	10	21.62	21.60	-9	8,529	-0.11%
2023/11/15	0.1	21.15	12.1	21.38	21.45	-11.9	8,316	-0.14%
2023/11/14	1	20.90	3	21.00	21.00	-2	8,166	-0.02%
2023/11/13	0.1	20.90	28.2	20.98	20.95	-28.1	8,343	-0.34%
2023/11/10	0.1	20.85	41	20.80	20.90	-40.9	8,559	-0.48%
2023/11/09	1	20.80	0	0.00	20.75	1	8,701	0.01%
2023/11/08	3.3	20.80	8	20.81	20.85	-4.7	8,821	-0.05%
2023/11/07	5.1	20.80	0	0.00	20.90	5.1	8,850	0.06%
2023/11/06	1	21.05	7	20.96	20.95	-6	8,959	-0.07%
2023/11/03	1.3	20.75	38	20.84	20.85	-36.7	8,904	-0.41%
2023/11/02	10	20.55	16	20.70	20.60	-6	8,963	-0.07%
2023/11/01	2	20.33	3	20.35	20.40	-1	8,986	-0.01%
2023/10/31	3.3	20.32	0	0.00	20.30	3.3	9,086	0.04%
2023/10/30	10.1	20.32	0.6	20.40	20.30	9.5	9,213	0.10%
2023/10/27	1.1	20.45	1	20.45	20.45	0.1	9,210	0.00%
2023/10/26	10.1	20.28	0	0.00	20.25	10.1	9,321	0.11%
2023/10/25	7.4	20.36	0.1	20.50	20.40	7.4	9,265	0.08%
2023/10/24	21.1	20.43	0	0.00	20.40	21.1	9,230	0.23%
2023/10/23	26.5	20.46	3	20.50	20.50	23.5	9,231	0.25%
2023/10/20	24.1	20.49	0	0.00	20.50	24.1	9,209	0.26%
2023/10/19	1.4	20.73	0.1	20.80	20.75	1.4	9,104	0.02%
2023/10/18	5	20.81	5	20.85	20.80	0	9,079	0.00%
2023/10/17	2	20.90	2.1	20.95	20.95	-0.1	9,086	0.00%
2023/10/16	1.4	20.97	1	21.00	21.00	0.4	9,076	0.00%
2023/10/13	13	21.00	0	0.00	20.95	13	9,080	0.14%
2023/10/12	0	0.00	15.1	21.06	21.20	-15.1	9,112	-0.17%
2023/10/11	1	20.75	26.2	20.81	21.00	-25.2	9,086	-0.28%
2023/10/06	1	20.50	0	0.00	20.55	1	8,898	0.01%
2023/10/05	15	20.33	0	0.00	20.30	15	8,934	0.17%
2023/10/04	27.5	20.30	0	0.00	20.20	27.5	8,920	0.31%
2023/10/03	5.4	20.50	0	0.00	20.45	5.4	8,707	0.06%
2023/10/02	7	20.59	3	20.55	20.55	4	8,817	0.05%
2023/09/27	2	20.55	2	20.50	20.50	0	9,172	0.00%
2023/09/26	72	20.55	1	20.55	20.55	71	9,154	0.78%
2023/09/25	1.1	20.80	0	0.00	20.75	1.1	9,020	0.01%
2023/09/22	1.4	20.67	0	0.00	20.70	1.4	9,164	0.02%
2023/09/21	29	20.68	0	0.00	20.60	29	9,204	0.32%
2023/09/20	4.2	20.86	0	0.00	20.90	4.2	9,068	0.05%
2023/09/19	16	20.89	0	0.00	20.85	16	9,071	0.18%
2023/09/18	1	20.90	0.1	21.00	20.95	0.9	9,082	0.01%
2023/09/15	31.7	21.06	2	21.08	21.00	29.7	9,141	0.32%
2023/09/14	2.1	21.05	4	21.00	21.20	-1.9	9,011	-0.02%
2023/09/12	3	20.73	28	20.76	20.90	-25	9,069	-0.28%
2023/09/11	16.4	20.68	0	0.00	20.75	16.4	9,029	0.18%
2023/09/08	6.7	20.50	0	0.00	20.55	6.7	8,994	0.07%
2023/09/07	33	20.50	0	0.00	20.50	33	9,070	0.36%
2023/09/06	12.2	20.58	0	0.00	20.50	12.2	9,038	0.14%
2023/09/05	3.1	20.72	0	0.00	20.65	3.1	9,004	0.03%
2023/09/04	5.3	20.70	0	0.00	20.70	5.3	9,002	0.06%
2023/09/01	2	20.70	0	0.00	20.60	2	9,050	0.02%
2023/08/31	14.4	20.64	0	0.00	20.50	14.4	9,070	0.16%
2023/08/30	1.2	20.90	0	0.00	20.85	1.2	8,620	0.01%
2023/08/29	18.1	20.71	0	0.00	20.70	18.1	8,741	0.21%
2023/08/28	11	20.76	7	20.75	20.80	4	8,757	0.05%
2023/08/25	33.2	20.62	0.3	20.70	20.60	32.9	9,983	0.33%
2023/08/24	23.6	20.71	0	0.00	20.70	23.6	10,088	0.23%
2023/08/23	5.3	20.84	0	0.00	20.80	5.3	10,050	0.05%
2023/08/22	3	20.92	1.1	20.95	20.90	1.9	10,047	0.02%
2023/08/21	2.4	20.91	1	20.90	20.90	1.4	10,108	0.01%
2023/08/18	12.5	20.86	1	20.90	20.80	11.5	10,119	0.11%
2023/08/17	17.6	20.90	32.5	20.86	20.85	-14.9	10,146	-0.15%
2023/08/16	31.6	21.65	1	21.70	21.60	30.6	10,018	0.30%
2023/08/15	10.5	21.97	0	0.00	21.90	10.5	9,945	0.11%
2023/08/14	6.1	22.13	23	22.10	22.15	-16.9	9,949	-0.17%
2023/08/11	0.1	22.35	1	22.40	22.30	-1	10,042	-0.01%
2023/08/10	2.6	22.37	0	0.00	22.30	2.6	10,069	0.03%
2023/08/09	20.5	22.23	2	22.33	22.30	18.5	10,027	0.18%
2023/08/08	18	22.21	0	0.00	22.10	18	10,034	0.18%
2023/08/07	0.6	22.31	10	22.35	22.25	-9.4	9,991	-0.09%
2023/08/04	1.3	22.18	0	0.00	22.25	1.3	10,055	0.01%
2023/08/02	28.7	22.24	0	0.00	22.15	28.7	10,028	0.29%
2023/08/01	1.3	22.38	2.5	22.42	22.55	-1.3	9,979	-0.01%
2023/07/31	0	22.35	1	22.35	22.25	-1	9,921	-0.01%
2023/07/28	1	22.30	2.2	22.29	22.20	-1.2	9,898	-0.01%
2023/07/26	0.5	22.20	12	22.24	22.20	-11.5	10,146	-0.11%
2023/07/25	0.1	22.05	13	22.08	22.10	-12.9	11,061	-0.12%
2023/07/24	1.5	21.97	2.5	22.01	21.90	-1	11,060	-0.01%
2023/07/21	33	22.20	2	22.20	22.10	31	11,092	0.28%
2023/07/20	1.7	22.24	1	22.25	22.25	0.7	11,086	0.01%
2023/07/19	1.7	22.14	18.6	22.20	22.10	-16.9	11,039	-0.15%
2023/07/18	6	22.15	2	22.15	22.15	4	11,021	0.04%
2023/07/17	9.1	22.15	5	22.19	22.20	4.1	11,000	0.04%
2023/07/14	2.5	21.93	3	21.95	22.05	-0.5	10,992	0.00%
2023/07/13	4.4	21.87	0.1	21.95	21.85	4.3	10,937	0.04%
2023/07/12	0.1	21.84	2	21.80	21.85	-1.9	10,975	-0.02%
2023/07/11	15	21.82	30.8	21.72	21.80	-15.8	10,956	-0.14%
2023/07/10	1.6	21.53	11.6	21.51	21.40	-10	10,960	-0.09%
2023/07/07	20.2	21.42	18	21.44	21.40	2.2	10,921	0.02%
2023/07/06	19.4	21.67	0	21.95	21.60	19.4	10,801	0.18%
2023/07/05	15.3	22.04	29.8	22.00	22.00	-14.5	10,449	-0.14%
2023/07/04	27	22.10	0	0.00	22.05	27	10,363	0.26%
2023/07/03	1.3	22.18	0	0.00	22.10	1.3	10,402	0.01%
2023/06/30	4	22.10	31.6	22.10	22.20	-27.6	10,462	-0.26%
2023/06/29	1.7	22.21	1	22.25	22.15	0.7	10,317	0.01%
2023/06/28	1.7	22.18	27.6	22.15	22.15	-25.9	10,277	-0.25%
2023/06/27	0.2	22.25	0	0.00	22.20	0.2	10,251	0.00%
2023/06/26	2.1	22.28	0	22.35	22.25	2.1	10,263	0.02%
2023/06/21	0.5	22.34	0	0.00	22.35	0.5	10,281	0.00%
2023/06/20	0.2	22.40	0	0.00	22.25	0.2	10,383	0.00%
2023/06/19	0.1	22.25	0	0.00	22.35	0.1	10,418	0.00%
2023/06/16	2.2	22.30	0	0.00	22.20	2.2	10,438	0.02%
2023/06/15	6.2	22.36	0	0.00	22.40	6.2	10,337	0.06%
2023/06/14	5.1	22.37	0	0.00	22.45	5.1	10,473	0.05%
2023/06/13	2	22.30	9.4	22.43	22.45	-7.4	10,744	-0.07%
2023/06/12	3	22.30	10	22.30	22.30	-7	10,905	-0.06%
2023/06/09	3	22.30	0	0.00	22.25	3	11,120	0.03%
2023/06/08	1.1	22.30	5	22.25	22.35	-3.9	11,180	-0.03%
2023/06/07	3.2	22.30	0	0.00	22.40	3.2	11,297	0.03%
2023/06/06	0	0.00	10	22.50	22.35	-10	11,312	-0.09%
2023/06/05	1.3	22.39	0.1	22.40	22.40	1.2	11,368	0.01%
2023/06/02	0.1	22.25	13	22.30	22.30	-12.9	11,361	-0.11%
2023/05/31	10.1	22.20	0	0.00	22.25	10.1	11,234	0.09%
2023/05/30	0.3	22.25	0	0.00	22.25	0.3	10,021	0.00%
2023/05/29	4.8	22.24	6.1	22.24	22.20	-1.3	10,002	-0.01%
2023/05/26	4.1	22.18	0	0.00	22.25	4.1	9,945	0.04%
2023/05/25	2.1	22.36	0	0.00	22.30	2.1	9,922	0.02%
2023/05/23	1.2	22.61	0	0.00	22.65	1.2	9,887	0.01%
2023/05/22	1.5	22.67	1	22.70	22.65	0.5	9,796	0.01%
2023/05/19	0.6	22.64	18.2	22.65	22.75	-17.6	9,738	-0.18%
2023/05/18	0	22.45	34	22.50	22.55	-34	9,576	-0.35%
2023/05/17	1	22.25	26	22.36	22.35	-25	9,499	-0.26%
2023/05/16	0.4	22.07	5	22.10	22.10	-4.6	9,301	-0.05%
2023/05/15	5.4	21.87	2	21.80	21.95	3.4	9,289	0.04%
2023/05/12	2	22.00	0	0.00	21.90	2	9,310	0.02%
2023/05/11	3	22.10	5	22.10	22.10	-2	9,303	-0.02%
2023/05/10	21.6	22.10	5	22.16	22.20	16.6	9,272	0.18%
2023/05/09	1.1	22.00	6	22.00	22.05	-5	9,211	-0.05%
2023/05/08	13	21.95	0	0.00	22.00	13	9,272	0.14%
2023/05/05	0.5	22.03	16	22.00	22.00	-15.5	9,200	-0.17%
2023/05/04	0.5	21.95	13	22.00	21.95	-12.5	9,216	-0.14%
2023/05/03	12	21.85	0	0.00	21.85	12	9,195	0.13%
2023/05/02	21.3	21.80	76	21.85	21.90	-54.8	9,429	-0.58%
2023/04/28	71.4	21.90	136.7	21.93	21.90	-65.3	9,633	-0.68%	大賣/
2023/04/27	5	22.78	2.1	22.85	22.80	2.9	8,832	0.03%
2023/04/26	0	0.00	2	22.93	22.95	-2	8,896	-0.02%
2023/04/25	8.1	22.90	1	22.95	22.80	7.1	8,962	0.08%
2023/04/24	2	22.80	0	0.00	22.85	2	9,083	0.02%
2023/04/21	7	22.70	1	22.75	22.80	6	9,307	0.06%
2023/04/20	2.7	22.75	0	0.00	22.75	2.7	9,398	0.03%
2023/04/19	1.1	22.80	5.5	22.84	22.80	-4.4	9,707	-0.05%
2023/04/18	4	22.64	8.5	22.71	22.70	-4.5	9,668	-0.05%
2023/04/17	2.2	22.62	0	0.00	22.70	2.2	9,663	0.02%
2023/04/14	3.4	22.75	9	22.77	22.80	-5.7	9,598	-0.06%
2023/04/13	1	22.70	0	0.00	22.70	1	9,682	0.01%
2023/04/12	5.1	22.65	0	0.00	22.55	5.1	9,657	0.05%
2023/04/10	0.3	22.52	1	22.50	22.50	-0.7	9,680	-0.01%
2023/04/07	8.1	22.36	5	22.45	22.45	3.1	9,662	0.03%
2023/04/06	1.5	22.42	81	22.47	22.50	-79.5	9,663	-0.82%
2023/03/31	0.1	22.30	25.2	22.44	22.35	-25.1	9,602	-0.26%
2023/03/30	1	22.15	0	0.00	22.20	1	9,499	0.01%
2023/03/29	0	0.00	5	22.25	22.30	-5	9,525	-0.05%
2023/03/28	2	22.10	7.5	22.24	22.15	-5.5	9,641	-0.06%
2023/03/27	1.1	22.11	2	22.10	22.10	-0.9	9,761	-0.01%
2023/03/24	7	21.96	0	0.00	22.10	7	9,921	0.07%
2023/03/23	8	21.93	3	22.03	22.05	5	9,859	0.05%
2023/03/22	9.8	21.98	0	0.00	22.05	9.8	9,783	0.10%
2023/03/21	8	21.78	0	0.00	21.75	8	9,835	0.08%
2023/03/20	15.4	21.45	34	21.40	21.45	-18.6	9,787	-0.19%
2023/03/17	26.4	21.65	9	21.60	21.65	17.4	9,778	0.18%
2023/03/16	124	21.61	12.3	21.51	21.55	111.7	9,654	1.16%	大買/鉅額交易
2023/03/15	61.3	22.06	1	22.15	21.95	60.3	9,537	0.63%
2023/03/14	48.6	22.18	0	0.00	22.15	48.6	9,431	0.52%
2023/03/13	24.3	22.38	0	0.00	22.50	24.3	9,221	0.26%
2023/03/10	34.9	22.63	0	0.00	22.60	34.9	9,132	0.38%
2023/03/09	5.4	22.78	0	0.00	22.80	5.4	9,110	0.06%
2023/03/08	16	22.89	0	0.00	22.90	16	9,380	0.17%
2023/03/07	2	22.90	0.1	23.00	23.05	1.9	9,353	0.02%
2023/03/06	0.9	22.95	0	22.95	22.90	0.8	9,487	0.01%
2023/03/03	52	22.75	0	0.00	22.75	52	9,570	0.54%
2023/03/02	3.8	22.79	0	0.00	22.75	3.8	9,626	0.04%
2023/03/01	0.1	22.90	0.9	22.85	22.85	-0.8	9,629	-0.01%
2023/02/24	4.1	22.91	0	0.00	22.85	4.1	9,437	0.04%
2023/02/23	1	22.90	0	0.00	22.95	1	9,392	0.01%
2023/02/22	0	22.85	1	22.85	22.95	-1	9,382	-0.01%
2023/02/21	17	22.85	0	0.00	22.85	17	9,365	0.18%
2023/02/20	5.8	22.96	1	23.00	23.00	4.8	9,470	0.05%
2023/02/17	1	22.90	3.3	22.90	22.90	-2.3	9,558	-0.02%
2023/02/16	0	0.00	3	22.87	22.80	-3	9,756	-0.03%
2023/02/15	5.4	22.81	0	0.00	22.75	5.4	9,975	0.05%
2023/02/14	0	0.00	28.1	22.93	23.00	-28.1	9,927	-0.28%
2023/02/13	16.3	22.66	0	0.00	22.75	16.3	9,939	0.16%
2023/02/10	5.2	22.65	9	22.68	22.70	-3.8	9,897	-0.04%
2023/02/09	23.4	22.56	0	0.00	22.55	23.4	9,857	0.24%
2023/02/08	15.4	22.63	0	0.00	22.60	15.4	9,868	0.16%
2023/02/07	11.5	22.62	1.3	22.70	22.60	10.2	9,878	0.10%
2023/02/06	29.1	22.64	0	0.00	22.60	29.1	9,844	0.30%
2023/02/03	12.4	22.79	0	0.00	22.75	12.4	9,790	0.13%
2023/02/02	18.3	22.77	1	22.80	22.80	17.3	9,861	0.18%
2023/02/01	2.2	22.81	0	0.00	22.90	2.2	9,863	0.02%
2023/01/31	10.6	22.92	0	0.00	22.75	10.6	9,935	0.11%
2023/01/30	4.4	22.98	7	23.11	23.40	-2.6	9,757	-0.03%
2023/01/17	0.1	23.10	2.4	23.09	22.95	-2.3	9,472	-0.02%
2023/01/16	2.3	23.09	11.3	23.15	23.20	-9.1	9,417	-0.10%
2023/01/13	2	22.85	2	22.95	22.80	0	9,417	0.00%
2023/01/12	5	22.95	0	0.00	22.85	5	9,548	0.05%
2023/01/11	0	23.40	2.6	23.30	23.20	-2.6	9,506	-0.03%
2023/01/10	2.2	23.25	6	23.36	23.50	-3.8	9,402	-0.04%
2023/01/09	0	0.00	14	23.28	23.40	-14	9,458	-0.15%
2023/01/06	0	0.00	1	22.80	22.80	-1	9,312	-0.01%
2023/01/05	0.9	22.85	25	22.70	22.65	-24.1	9,545	-0.25%
2023/01/04	2	22.55	4	22.65	22.65	-2	9,605	-0.02%
2023/01/03	9	22.22	98	22.67	22.70	-89	9,796	-0.91%
2022/12/30	0	0.00	1	22.45	22.45	-1	9,725	-0.01%
2022/12/29	24	22.30	0	0.00	22.30	24	9,801	0.25%
2022/12/28	1.2	22.55	2	22.55	22.45	-0.8	9,787	-0.01%
2022/12/26	0.3	22.60	2.5	22.58	22.60	-2.2	10,009	-0.02%
2022/12/23	0	22.65	0	0.00	22.50	0	10,149	0.00%
2022/12/22	0	22.75	1.3	22.70	22.75	-1.2	10,289	-0.01%
2022/12/20	1.4	22.78	1.4	22.80	22.80	0	10,693	0.00%
2022/12/16	0.7	22.65	1	22.55	22.65	-0.3	10,580	0.00%
2022/12/15	0.5	22.68	6	22.69	22.70	-5.5	10,575	-0.05%
2022/12/14	0	0.00	88	22.69	22.70	-88	10,663	-0.83%
2022/12/13	30.1	22.39	0	0.00	22.35	30.1	10,604	0.28%
2022/12/12	0	22.60	0	0.00	22.70	0	10,535	0.00%
2022/12/08	0	22.50	0	0.00	22.55	0	10,891	0.00%
2022/12/07	0	0.00	2	22.60	22.60	-2	10,969	-0.02%
2022/12/05	2	22.37	0	0.00	22.25	2	10,831	0.02%
2022/12/02	2	22.45	0.9	22.50	22.40	1.1	10,830	0.01%
2022/12/01	0	0.00	1	22.75	22.80	-1	10,914	-0.01%
2022/11/30	1	22.55	1	22.65	22.70	0	10,886	0.00%
2022/11/29	0	0.00	4	22.24	22.35	-4	10,564	-0.04%
2022/11/28	1	21.80	0	0.00	22.05	1	10,557	0.01%
2022/11/25	0.9	22.32	0	0.00	22.25	0.9	10,528	0.01%
2022/11/24	11	22.29	4	22.30	22.35	7	10,496	0.07%
2022/11/23	0.3	22.15	0	0.00	22.00	0.3	10,513	0.00%
2022/11/22	0.1	21.80	0	0.00	21.95	0.1	10,544	0.00%
2022/11/21	1.3	21.53	0	0.00	21.80	1.3	10,534	0.01%
2022/11/18	1	21.70	0	0.00	21.70	1	10,464	0.01%
2022/11/17	0.3	21.97	0	0.00	21.95	0.3	10,427	0.00%
2022/11/16	0.2	22.23	0	22.30	22.05	0.2	10,485	0.00%
2022/11/15	7.4	22.12	93	22.34	22.35	-85.6	10,420	-0.82%
2022/11/14	1.1	22.16	4	22.35	22.25	-2.9	10,356	-0.03%
2022/11/11	1	22.00	225	22.11	22.25	-224	10,158	-2.21%	大賣/鉅額交易
2022/11/10	0	21.85	0	0.00	21.60	0	10,015	0.00%
2022/11/09	0	0.00	0.2	21.78	21.85	-0.2	10,054	0.00%
2022/11/08	0	0.00	1	21.50	21.60	-1	10,101	-0.01%
2022/11/07	1.1	21.34	17	21.35	21.40	-15.9	10,256	-0.16%
2022/11/04	0	0.00	0.1	21.30	21.30	-0.1	10,652	0.00%
2022/11/03	31	20.87	0	0.00	20.85	31	11,339	0.27%
2022/11/02	20.2	21.15	0	0.00	21.10	20.2	11,642	0.17%
2022/11/01	2	21.30	3	21.30	21.40	-1	11,798	-0.01%
2022/10/31	7	21.09	22.9	21.20	21.05	-15.9	11,907	-0.13%
2022/10/28	18.1	21.01	0	0.00	21.05	18.1	11,889	0.15%
2022/10/27	1.1	21.15	1	21.15	21.15	0	11,929	0.00%
2022/10/26	51	21.34	0.5	21.25	21.20	50.5	11,905	0.42%
2022/10/25	3.5	20.86	1	21.10	21.10	2.5	11,906	0.02%
2022/10/24	2	20.90	2	21.00	20.80	0	11,924	0.00%
2022/10/21	1	20.75	6	20.63	20.80	-5	11,941	-0.04%
2022/10/20	15.4	20.03	31	20.23	20.40	-15.6	11,971	-0.13%
2022/10/19	20	20.42	10	20.63	20.30	10	11,752	0.09%
2022/10/18	0	0.00	4	20.63	20.55	-4	11,730	-0.03%
2022/10/17	19.3	20.40	0	0.00	20.45	19.3	11,714	0.17%
2022/10/14	57.3	20.92	0	0.00	20.80	57.3	11,648	0.49%
2022/10/13	54.9	21.06	1	20.90	20.80	53.8	11,588	0.46%
2022/10/12	7	21.47	8.4	21.57	21.60	-1.4	11,377	-0.01%
2022/10/11	62.1	21.50	0	0.00	21.50	62.1	11,351	0.55%
2022/10/07	46	22.09	46.8	22.05	22.00	-0.8	11,329	-0.01%
2022/10/06	2	22.18	0.2	22.25	22.30	1.8	11,316	0.02%
2022/10/05	4.2	22.24	2	22.25	22.10	2.2	11,381	0.02%
2022/10/04	3	22.13	0	0.00	22.25	3	11,423	0.03%
2022/10/03	138.1	22.08	4	22.15	22.05	134.1	11,352	1.18%	大買/鉅額交易
2022/09/30	3.8	22.35	9	22.23	22.25	-5.2	11,278	-0.05%
2022/09/29	3	22.40	7	22.30	22.50	-4	11,213	-0.04%
2022/09/28	16.4	22.33	19	22.54	22.45	-2.6	11,165	-0.02%
2022/09/27	1.1	22.42	0.5	22.60	22.50	0.6	10,951	0.01%
2022/09/26	15.9	22.55	4	22.65	22.55	11.9	10,916	0.11%
2022/09/23	2.4	22.79	0	0.00	22.80	2.4	10,906	0.02%
2022/09/22	20.1	22.68	16	22.85	22.80	4.1	10,989	0.04%
2022/09/21	2	23.00	0	0.00	23.05	2	10,889	0.02%
2022/09/20	0.5	23.22	1.1	23.15	23.15	-0.5	10,823	0.00%
2022/09/19	1.3	23.16	3	23.30	23.10	-1.7	10,861	-0.02%
2022/09/16	0.5	23.17	26	23.30	23.40	-25.6	10,897	-0.23%
2022/09/15	2.6	23.04	3	23.10	23.10	-0.4	10,618	0.00%
2022/09/14	0	0.00	30	22.90	22.90	-30	10,586	-0.28%
2022/09/13	3.8	23.31	0	0.00	23.20	3.8	10,705	0.04%
2022/09/12	0	0.00	1	23.05	23.25	-1	10,856	-0.01%
2022/09/08	0	0.00	4.8	22.96	23.00	-4.8	10,992	-0.04%
2022/09/07	3.4	22.81	0	0.00	22.80	3.4	11,111	0.03%
2022/09/06	0	0.00	0.1	23.15	23.20	-0.1	11,126	0.00%
2022/09/05	1	22.90	0	0.00	22.95	1	11,106	0.01%
2022/09/02	5.1	22.77	0	0.00	22.75	5.1	11,255	0.04%
2022/09/01	2.9	22.94	0	0.00	22.85	2.9	11,220	0.03%
2022/08/31	0.1	23.25	0	23.25	23.25	0.1	11,099	0.00%
2022/08/30	1.1	22.91	0	0.00	23.00	1.1	11,025	0.01%
2022/08/29	11	22.89	4	22.96	22.95	7	10,973	0.06%
2022/08/26	0.1	23.20	0	0.00	23.20	0.1	10,937	0.00%
2022/08/24	5.3	22.87	0	0.00	22.85	5.3	11,046	0.05%
2022/08/23	12.2	22.95	0	0.00	22.90	12.2	11,387	0.11%
2022/08/22	0.3	23.27	0	0.00	23.20	0.3	11,472	0.00%
2022/08/19	3.1	23.37	0	0.00	23.35	3.1	11,564	0.03%
2022/08/18	5.2	23.40	0	0.00	23.45	5.2	11,625	0.04%
2022/08/17	0.2	23.55	2	23.55	23.60	-1.8	11,800	-0.02%
2022/08/16	0	0.00	1	23.50	23.55	-1	11,829	-0.01%
2022/08/15	15.3	23.60	2	23.53	23.60	13.2	11,918	0.11%
2022/08/12	2.2	23.49	14.2	23.55	23.60	-12	12,000	-0.10%
2022/08/11	6.4	23.24	1	23.40	23.40	5.4	12,096	0.04%
2022/08/10	68.5	24.07	15.9	24.23	24.35	52.6	11,935	0.44%
2022/08/09	10	23.90	42	23.64	23.90	-32	11,262	-0.28%
2022/08/08	16.4	23.42	16	23.44	23.50	0.4	11,028	0.00%
2022/08/05	1.2	23.21	10	23.22	23.30	-8.8	11,019	-0.08%
2022/08/04	6.1	22.99	0	0.00	22.95	6.1	11,111	0.05%
2022/08/03	12.1	22.91	0	0.00	23.00	12.1	11,125	0.11%
2022/08/02	10	22.94	0	0.00	23.10	10	11,197	0.09%
2022/08/01	64.5	23.22	8.9	23.27	23.25	55.6	11,344	0.49%
2022/07/29	8.1	22.99	84	23.20	23.10	-75.9	11,403	-0.67%
2022/07/28	2.1	23.03	127	23.01	23.05	-124.9	11,334	-1.10%	大賣/鉅額交易
2022/07/27	2	22.75	22.9	22.66	22.80	-20.9	11,227	-0.19%
2022/07/26	5	22.26	2	22.40	22.35	3	11,148	0.03%
2022/07/25	0.4	22.20	13	22.35	22.35	-12.6	11,188	-0.11%
2022/07/22	0	0.00	34	22.18	22.15	-34	11,362	-0.30%
2022/07/21	4	21.68	12	22.08	22.10	-8	11,500	-0.07%
2022/07/20	12.2	21.77	16.2	22.03	21.70	-4	11,645	-0.03%
2022/07/19	1	21.85	6	21.85	21.75	-5	11,751	-0.04%
2022/07/18	1.1	21.65	5	21.65	21.75	-3.9	11,891	-0.03%
2022/07/15	18.6	21.58	0	0.00	21.45	18.6	12,051	0.15%
2022/07/14	4.3	21.88	1	21.95	21.95	3.3	11,957	0.03%
2022/07/13	11	21.88	52	21.90	22.00	-41	12,006	-0.34%
2022/07/12	94.2	21.50	17	21.49	21.40	77.2	12,138	0.64%
2022/07/11	7.1	21.92	0.1	22.00	21.85	6.9	12,138	0.06%
2022/07/08	11	22.08	0.1	22.20	22.15	10.9	12,347	0.09%
2022/07/07	38.3	22.04	0	0.00	22.10	38.3	12,433	0.31%
2022/07/06	16.1	22.30	2	22.28	22.10	14.1	12,479	0.11%
2022/07/05	13.1	22.57	1	22.50	22.65	12.1	12,597	0.10%
2022/07/04	12.6	22.35	0	0.00	22.40	12.6	12,655	0.10%
2022/07/01	99.3	22.40	0	0.00	22.40	99.3	12,965	0.77%
2022/06/30	48.1	22.59	0	0.00	22.60	48.1	13,150	0.37%
2022/06/29	8	22.89	6	22.98	23.00	2	13,125	0.02%
2022/06/28	10	23.05	1	23.10	23.20	9	13,306	0.07%
2022/06/27	4.6	23.20	20	23.35	23.15	-15.4	13,520	-0.11%
2022/06/24	2	23.15	22	23.17	23.15	-20	13,498	-0.15%
2022/06/23	0	0.00	2	23.05	22.95	-2	13,480	-0.01%
2022/06/22	14	22.71	0	0.00	22.85	14	13,471	0.10%
2022/06/21	0	0.00	91	22.99	23.05	-91	13,560	-0.67%
2022/06/20	22	22.44	0	0.00	22.25	22	13,523	0.16%
2022/06/17	73.8	22.59	1	22.60	22.65	72.8	13,356	0.55%
2022/06/16	7	23.04	7	23.38	22.90	0	13,196	0.00%
2022/06/15	2.3	22.92	26	23.12	23.05	-23.7	13,302	-0.18%
2022/06/14	20	22.63	4	23.05	23.05	16	13,482	0.12%
2022/06/13	45.1	22.69	3.5	22.78	22.75	41.6	13,591	0.31%
2022/06/10	3	23.19	0	0.00	23.20	3	13,495	0.02%
2022/06/09	4	23.30	2.2	23.43	23.45	1.9	13,551	0.01%
2022/06/08	0.3	23.50	0	0.00	23.45	0.3	13,584	0.00%
2022/06/07	10	23.29	6	23.34	23.25	4	13,725	0.03%
2022/06/06	1.1	23.56	0.2	23.55	23.50	0.9	13,886	0.01%
2022/06/02	6	23.28	0	0.00	23.45	6	14,224	0.04%
2022/06/01	9.1	23.59	0	0.00	23.45	9.1	14,595	0.06%
2022/05/31	5.9	23.80	2	23.70	23.80	3.9	14,638	0.03%
2022/05/30	0.1	23.85	4.2	23.83	23.95	-4.1	14,318	-0.03%
2022/05/27	1	23.55	128	23.50	23.60	-127	14,332	-0.89%	大賣/鉅額交易
2022/05/26	1.2	23.16	0	0.00	23.15	1.2	14,417	0.01%
2022/05/25	0.2	22.95	25	23.23	23.20	-24.8	14,590	-0.17%
2022/05/24	2	22.85	8.7	23.00	22.90	-6.7	14,713	-0.05%
2022/05/23	1	22.45	65	22.92	22.85	-64	14,608	-0.44%
2022/05/20	3	22.60	0	0.00	22.70	3	14,686	0.02%
2022/05/19	39.3	22.31	21	22.44	22.40	18.3	14,552	0.13%
2022/05/18	0.3	22.75	146	22.70	22.90	-145.8	14,313	-1.02%	大賣/鉅額交易
2022/05/17	2.3	21.91	1.1	21.96	22.00	1.2	14,125	0.01%
2022/05/16	3	21.79	1	21.70	21.90	2	14,122	0.01%
2022/05/13	26	21.87	1.1	22.04	21.90	24.9	14,073	0.18%
2022/05/12	58.4	21.95	18	21.95	21.80	40.4	14,082	0.29%
2022/05/11	20.1	22.23	1	22.35	22.35	19.1	13,909	0.14%
2022/05/10	4.2	22.33	36	21.92	22.35	-31.8	13,929	-0.23%
2022/05/09	39.3	22.35	10	22.22	22.20	29.3	14,031	0.21%
2022/05/06	143.1	22.75	2.1	22.90	22.85	141	14,106	1.00%	大買/鉅額交易
2022/05/05	98.6	23.21	3	23.20	23.15	95.6	14,232	0.67%
2022/05/04	13.5	23.44	0	0.00	23.40	13.5	14,222	0.09%
2022/05/03	31	23.48	1	23.50	23.45	30	14,444	0.21%
2022/04/29	1.8	23.67	10	23.70	23.75	-8.2	14,605	-0.06%
2022/04/28	15	23.25	0	0.00	23.50	15	14,821	0.10%
2022/04/27	9.3	23.56	20	23.70	23.45	-10.7	14,698	-0.07%
2022/04/26	1.7	23.61	137.5	23.73	23.85	-135.8	14,591	-0.93%	大賣/鉅額交易
2022/04/25	94.1	23.04	11	23.22	23.15	83.1	14,463	0.57%
2022/04/22	43	23.10	26	23.39	23.65	17	14,406	0.12%
2022/04/21	39.2	23.44	1	23.40	23.40	38.2	14,478	0.26%
2022/04/20	8.9	23.59	480	23.50	23.90	-471.1	14,506	-3.25%	大賣/鉅額交易
2022/04/19	8	23.76	1.6	23.68	23.60	6.4	14,591	0.04%
2022/04/18	24.6	23.52	24	23.68	23.55	0.6	14,840	0.00%
2022/04/15	5.8	24.32	3	24.32	24.25	2.8	14,736	0.02%
2022/04/14	20.2	24.65	27	24.41	24.40	-6.8	14,804	-0.05%
2022/04/13	0	0.00	20	25.05	25.10	-20	14,646	-0.14%
2022/04/12	7.1	24.85	13	24.86	24.90	-6	14,592	-0.04%
2022/04/11	9.1	25.13	0	0.00	25.05	9.1	14,518	0.06%
2022/04/08	3	24.72	10.3	25.02	25.10	-7.3	14,398	-0.05%
2022/04/07	36.6	25.03	24.8	25.00	24.60	11.8	14,322	0.08%
2022/04/06	15.2	24.78	11	25.00	25.20	4.2	13,996	0.03%
2022/04/01	4.5	24.20	2	24.33	24.40	2.5	13,831	0.02%
2022/03/31	3.1	24.37	18.3	24.28	24.35	-15.2	13,738	-0.11%
2022/03/30	0	0.00	59.4	23.88	23.90	-59.4	13,523	-0.44%
2022/03/29	34.2	23.53	5.1	23.45	23.45	29.1	13,300	0.22%
2022/03/28	6	23.38	21	23.47	23.60	-15	13,273	-0.11%
2022/03/25	8.4	23.57	20	23.55	23.65	-11.6	13,233	-0.09%
2022/03/24	23.1	23.78	2	23.75	23.80	21.1	13,237	0.16%
2022/03/23	17	23.54	291.3	23.46	23.80	-274.3	13,200	-2.08%	大賣/鉅額交易
2022/03/22	4	23.15	303	23.25	23.35	-299	13,010	-2.30%	大賣/鉅額交易
2022/03/21	37	23.28	160	23.25	23.25	-123	13,015	-0.95%	大賣/鉅額交易
2022/03/18	4.1	23.25	11	23.30	23.30	-7	12,995	-0.05%
2022/03/17	0	0.00	2	23.30	23.15	-2	12,807	-0.02%
2022/03/16	5	22.60	1	22.90	22.90	4	12,580	0.03%
2022/03/15	2.5	22.38	129	22.40	22.50	-126.5	12,488	-1.01%	大賣/鉅額交易
2022/03/14	0	0.00	54	22.45	22.50	-54	12,499	-0.43%
2022/03/11	0.4	22.43	0	0.00	22.40	0.4	12,537	0.00%
2022/03/10	11	21.88	118.8	22.34	22.45	-107.8	12,579	-0.86%	大賣/鉅額交易
2022/03/09	3.1	21.95	0	0.00	21.90	3.1	12,490	0.02%
2022/03/08	24.4	21.86	159.4	21.71	21.95	-135	12,340	-1.09%	大賣/鉅額交易
2022/03/07	84.1	22.05	79	22.15	22.10	5.1	12,050	0.04%
2022/03/04	0.1	22.65	4	22.60	22.70	-4	12,081	-0.03%
2022/03/03	11.3	22.86	15	22.80	22.75	-3.7	12,055	-0.03%
2022/03/02	2	22.65	40	22.72	22.85	-38	12,185	-0.31%
2022/03/01	3	22.35	63	22.54	22.55	-60	12,038	-0.50%
2022/02/25	19.3	22.03	71	22.06	22.10	-51.7	11,805	-0.44%
2022/02/24	26.1	22.25	101	22.24	22.25	-74.9	11,547	-0.65%	大賣/
2022/02/23	4	22.60	6.6	22.68	22.65	-2.6	11,253	-0.02%
2022/02/22	24.6	22.58	6	22.63	22.65	18.6	11,348	0.16%
2022/02/21	13.1	22.77	1	22.85	22.85	12.1	11,268	0.11%
2022/02/18	4.2	22.89	50	22.90	22.85	-45.8	11,336	-0.40%
2022/02/17	3	22.95	10	23.10	23.00	-7	11,369	-0.06%
2022/02/16	3	22.93	5	22.85	22.90	-2	11,393	-0.02%
2022/02/15	0.6	22.98	3	22.82	22.80	-2.4	11,413	-0.02%
2022/02/14	10.3	22.81	15.2	22.81	22.85	-4.9	11,401	-0.04%
2022/02/11	11	23.10	0	0.00	23.20	11	11,318	0.10%
2022/02/10	22.2	23.02	7	23.00	23.20	15.2	11,283	0.13%
2022/02/09	5.2	23.08	28	23.13	23.10	-22.8	11,214	-0.20%
2022/02/08	11.1	22.72	11	22.87	22.85	0	10,936	0.00%
2022/02/07	11.2	22.18	13.1	22.22	22.25	-1.9	10,705	-0.02%
2022/01/26	2.1	21.85	5.3	21.85	21.85	-3.2	10,425	-0.03%
2022/01/25	20.3	21.55	2	21.60	21.70	18.3	10,423	0.18%
2022/01/24	7.2	21.68	9	21.73	21.85	-1.8	10,230	-0.02%
2022/01/21	11.5	21.95	43	21.91	21.95	-31.5	10,129	-0.31%
2022/01/20	6	22.18	3	22.28	22.30	3	9,839	0.03%
2022/01/19	5.1	22.50	1	22.40	22.40	4.1	9,743	0.04%
2022/01/18	1.5	22.47	0	0.00	22.55	1.5	9,734	0.02%
2022/01/17	2.4	22.41	0.1	22.43	22.45	2.3	9,626	0.02%
2022/01/14	51.1	22.50	2	22.70	22.50	49.1	9,461	0.52%
2022/01/13	47	22.40	30.9	22.44	22.60	16.1	9,286	0.17%
2022/01/12	10.1	22.17	1	22.30	22.35	9.1	9,075	0.10%
2022/01/11	59	22.13	33	21.96	22.20	26	8,965	0.29%
2022/01/10	16.2	21.80	16.2	21.80	22.00	0	8,682	0.00%
2022/01/07	5.2	21.60	2	21.60	21.60	3.2	8,566	0.04%
2022/01/06	0.2	21.27	62	21.25	21.30	-61.8	8,414	-0.74%
2022/01/05	2.6	21.13	36	21.16	21.20	-33.4	8,343	-0.40%
2022/01/04	174	21.05	22.5	21.10	21.10	151.5	8,421	1.80%	大買/鉅額交易
2022/01/03	31	21.16	0	0.00	21.05	31	8,416	0.37%
2021/12/30	1.2	21.25	1	21.25	21.20	0.2	8,390	0.00%
2021/12/29	305	21.15	1	21.25	21.25	304	8,526	3.57%	大買/鉅額交易
2021/12/28	16.1	20.97	54.1	21.14	21.15	-38	8,505	-0.45%
2021/12/27	5.6	20.93	1	20.95	20.95	4.6	8,505	0.05%
2021/12/24	1.1	20.90	50	20.95	20.95	-48.9	8,742	-0.56%
2021/12/23	2	20.85	10	20.95	20.95	-8	8,790	-0.09%
2021/12/22	2.1	20.85	2	20.85	20.85	0.1	8,956	0.00%
2021/12/21	0	20.85	0	0.00	20.90	0	9,031	0.00%
2021/12/20	13.8	20.81	2	20.75	20.80	11.8	9,052	0.13%
2021/12/17	0	0.00	1.3	20.90	21.00	-1.3	9,043	-0.01%
2021/12/16	16	20.83	0	0.00	20.80	16	9,053	0.18%
2021/12/15	33.5	20.85	0	0.00	20.80	33.5	9,468	0.35%
2021/12/14	9	20.86	0	0.00	20.95	9	9,842	0.09%
2021/12/13	3.5	21.01	3	21.07	21.05	0.5	10,125	0.00%
2021/12/10	4.2	21.02	0	21.00	21.00	4.2	10,328	0.04%
2021/12/09	1	20.95	31.2	20.97	21.00	-30.2	10,456	-0.29%
2021/12/08	12.1	20.80	23.1	20.89	20.90	-11	10,635	-0.10%
2021/12/07	0	0.00	5	20.80	20.80	-5	10,683	-0.05%
2021/12/06	3.8	20.52	0	0.00	20.70	3.8	10,698	0.04%
2021/12/03	3	20.58	1	20.65	20.60	2	10,788	0.02%
2021/12/02	19.1	20.46	2.5	20.51	20.55	16.6	10,753	0.15%
2021/12/01	2	20.35	4.7	20.45	20.60	-2.7	10,836	-0.02%
2021/11/30	12.5	20.39	0	0.00	20.20	12.5	10,988	0.11%
2021/11/29	9.1	20.50	1	20.50	20.45	8.1	10,680	0.08%
2021/11/26	19.8	20.61	1	20.55	20.55	18.8	10,784	0.17%
2021/11/25	46.5	20.75	0	0.00	20.85	46.5	10,914	0.43%
2021/11/24	1.1	20.80	11.1	20.94	20.80	-10.1	11,235	-0.09%
2021/11/23	17.1	20.79	0	0.00	20.75	17.1	11,761	0.15%
2021/11/22	7	20.91	37.3	20.94	20.90	-30.3	12,009	-0.25%
2021/11/19	44.7	20.93	7	20.94	20.95	37.7	12,108	0.31%
2021/11/18	16	21.23	10.9	21.15	21.20	5.1	12,194	0.04%
2021/11/17	4	21.04	6.1	21.05	21.10	-2.1	12,132	-0.02%
2021/11/16	1	20.90	37.9	20.90	20.95	-37	12,146	-0.30%
2021/11/15	1.1	20.89	0	0.00	20.90	1.1	12,319	0.01%
2021/11/12	4.3	20.75	1.2	20.75	20.75	3.2	12,284	0.03%
2021/11/11	15	20.55	2	20.60	20.50	13	12,409	0.10%
2021/11/10	14	20.52	9.2	20.53	20.60	4.8	12,565	0.04%
2021/11/09	4.8	20.41	0	0.00	20.45	4.8	12,575	0.04%
2021/11/08	12.3	20.40	2	20.35	20.40	10.3	12,673	0.08%
2021/11/05	1.4	20.33	2	20.35	20.35	-0.6	12,833	0.00%
2021/11/04	3	20.30	9.3	20.30	20.30	-6.3	12,860	-0.05%
2021/11/03	9	20.35	0.1	20.45	20.40	8.9	12,953	0.07%
2021/11/02	2.9	20.38	0	0.00	20.45	2.9	13,079	0.02%
2021/11/01	6.4	20.38	0	0.00	20.35	6.4	13,153	0.05%
2021/10/29	5.5	20.33	0	0.00	20.35	5.5	13,166	0.04%
2021/10/28	7	20.35	2.2	20.40	20.40	4.8	13,083	0.04%
2021/10/27	10	20.42	0	0.00	20.35	10	13,141	0.08%
2021/10/26	0.4	20.37	3	20.50	20.50	-2.6	13,242	-0.02%
2021/10/25	5.8	20.32	0.2	20.35	20.35	5.6	13,196	0.04%
2021/10/22	3.5	20.34	30	20.36	20.30	-26.5	13,305	-0.20%
2021/10/21	8	20.40	0.1	20.40	20.35	7.9	13,380	0.06%
2021/10/20	0	20.30	3	20.32	20.35	-3	13,479	-0.02%
2021/10/19	0.5	20.30	2	20.30	20.25	-1.5	13,555	-0.01%
2021/10/18	0.5	20.30	10	20.30	20.30	-9.5	13,762	-0.07%
2021/10/15	22.4	20.10	2.7	20.16	20.20	19.7	13,910	0.14%
2021/10/14	3.1	20.20	21.2	20.15	20.05	-18.1	13,957	-0.13%
2021/10/13	4.8	20.13	5.6	20.12	20.10	-0.8	14,078	-0.01%
2021/10/12	25	20.01	6	19.95	20.10	19	14,197	0.13%
2021/10/08	6	20.18	0.8	20.30	20.15	5.2	14,142	0.04%
2021/10/07	4.1	20.32	2.2	20.30	20.30	1.9	14,243	0.01%
2021/10/06	27.4	20.06	2	20.05	20.20	25.4	14,303	0.18%
2021/10/05	1.2	20.13	2	20.10	20.10	-0.8	14,382	-0.01%
2021/10/04	1	20.20	6.7	20.29	20.20	-5.7	14,455	-0.04%
2021/10/01	10.5	20.14	13	20.21	20.25	-2.5	14,398	-0.02%
2021/09/30	0.4	20.38	2	20.40	20.40	-1.6	14,205	-0.01%
2021/09/29	118.2	20.20	2	20.30	20.35	116.2	14,165	0.82%	大買/鉅額交易
2021/09/28	2.2	20.50	0	0.00	20.45	2.2	14,079	0.02%
2021/09/27	2.2	20.58	5.2	20.57	20.55	-3	14,037	-0.02%
2021/09/24	0.2	20.60	2.5	20.53	20.55	-2.3	14,010	-0.02%
2021/09/23	0.4	20.30	1.1	20.35	20.45	-0.7	13,983	-0.01%
2021/09/22	68.2	20.09	8.1	20.16	20.15	60.2	13,981	0.43%
2021/09/17	25	20.50	11	20.63	20.50	14	13,614	0.10%
2021/09/16	20.3	20.55	28	20.55	20.55	-7.7	13,223	-0.06%
2021/09/15	39.2	21.10	26	21.10	21.10	13.2	12,919	0.10%
2021/09/14	52	21.10	166.4	21.15	21.15	-114.4	12,725	-0.90%	大賣/鉅額交易
2021/09/13	0	0.00	28	21.01	21.05	-28	12,555	-0.22%
2021/09/10	2.1	20.95	0.3	20.94	20.95	1.7	12,417	0.01%
2021/09/09	8.5	20.80	1	20.80	20.80	7.5	12,590	0.06%
2021/09/08	13.1	20.90	2	20.90	20.90	11.1	12,510	0.09%
2021/09/07	0	20.95	15	20.95	20.90	-15	12,485	-0.12%
2021/09/06	1.2	20.91	8.2	21.00	20.95	-7	12,482	-0.06%
2021/09/03	0	0.00	39.5	20.88	20.95	-39.5	12,341	-0.32%
2021/09/02	2	20.60	16	20.55	20.65	-14	12,183	-0.11%
2021/09/01	1.2	20.66	0	0.00	20.60	1.2	12,052	0.01%
2021/08/31	31.3	20.57	12	20.84	20.90	19.3	11,840	0.16%
2021/08/30	40.1	20.46	13	20.50	20.70	27.1	11,577	0.23%
2021/08/27	8.2	20.31	76.3	20.40	20.45	-68.1	11,224	-0.61%
2021/08/26	0	19.95	63	19.87	19.95	-63	10,698	-0.59%
2021/08/25	5.2	19.80	73.3	19.83	19.90	-68	10,523	-0.65%
2021/08/24	1	19.70	9	19.69	19.80	-8	10,427	-0.08%
2021/08/23	9	19.56	3	19.57	19.50	6	10,279	0.06%
2021/08/20	6.1	19.49	16.7	19.60	19.60	-10.5	10,324	-0.10%
2021/08/19	19	19.53	1.4	19.62	19.50	17.6	10,540	0.17%
2021/08/18	33	19.62	0	0.00	19.75	33	10,374	0.32%
2021/08/17	6	19.53	14.6	19.60	19.75	-8.6	10,361	-0.08%
2021/08/16	22.1	19.54	10.2	19.60	19.60	11.9	10,193	0.12%
2021/08/13	11.9	19.67	14	19.72	19.70	-2.1	10,051	-0.02%
2021/08/12	41.1	19.74	0	0.00	19.80	41.1	10,022	0.41%
2021/08/11	0.5	19.75	39	19.75	19.80	-38.5	9,922	-0.39%
2021/08/10	35.1	19.63	11	19.60	19.65	24.1	9,839	0.24%
2021/08/09	105	19.50	57.4	19.66	19.75	47.6	10,120	0.47%	大買/
2021/08/06	7	19.57	5.2	19.70	19.70	1.8	10,091	0.02%
2021/08/05	1.3	19.63	10	19.63	19.70	-8.7	10,269	-0.09%
2021/08/04	4.8	19.50	2	19.55	19.55	2.8	10,852	0.03%
2021/08/03	3	19.40	0	0.00	19.50	3	11,048	0.03%
2021/08/02	3	19.42	4	19.39	19.50	-1	11,217	-0.01%
2021/07/30	1	19.45	5.1	19.35	19.30	-4.1	11,201	-0.04%
2021/07/29	51.8	19.35	2.3	19.40	19.45	49.5	11,192	0.44%
2021/07/28	88.3	19.23	1	19.25	19.35	87.3	11,299	0.77%
2021/07/27	0.6	19.35	5	19.34	19.40	-4.4	11,570	-0.04%
2021/07/26	148.9	19.40	14	19.41	19.35	134.9	11,866	1.14%	大買/鉅額交易
2021/07/23	126	19.45	104	19.45	19.45	22	11,931	0.18%	大買/大賣/
2021/07/22	221	19.40	22.2	19.41	19.45	198.8	12,126	1.64%	大買/鉅額交易
2021/07/21	4	19.11	23	19.16	19.15	-19	12,493	-0.15%
2021/07/20	211.5	19.05	8	19.06	19.05	203.5	12,603	1.61%	大買/鉅額交易
2021/07/19	11.4	19.07	149	19.20	19.20	-137.7	12,564	-1.10%	大賣/鉅額交易
2021/07/16	1	19.00	65	18.97	19.10	-64	12,609	-0.51%
2021/07/15	20.2	18.99	19.3	19.00	19.00	0.9	12,598	0.01%
2021/07/14	14.2	18.94	5	19.00	18.95	9.2	12,695	0.07%
2021/07/13	3	18.97	30	18.95	19.00	-27	12,744	-0.21%
2021/07/12	34	18.86	1.8	18.91	18.80	32.2	12,765	0.25%
2021/07/09	12.1	18.47	14	18.59	18.65	-1.9	12,795	-0.01%
2021/07/08	2	18.60	1	18.60	18.60	1	12,882	0.01%
2021/07/06	3.1	18.45	1	18.55	18.60	2.1	13,095	0.02%
2021/07/05	102.3	18.45	12.1	18.45	18.40	90.1	13,124	0.69%	大買/
2021/07/02	13.1	18.35	101	18.30	18.30	-87.9	13,086	-0.67%	大賣/
2021/07/01	5	18.35	2	18.40	18.35	3	13,130	0.02%
2021/06/29	6	18.47	0	0.00	18.40	6	13,254	0.05%
2021/06/28	5	18.50	0.2	18.45	18.55	4.8	13,360	0.04%
2021/06/25	3.8	18.45	11.9	18.43	18.45	-8.1	13,526	-0.06%
2021/06/24	2	18.28	4	18.36	18.30	-2	13,573	-0.01%
2021/06/23	1	18.35	0.8	18.25	18.25	0.2	13,662	0.00%
2021/06/22	5	18.10	0	0.00	18.20	5	13,625	0.04%
2021/06/21	52.4	18.04	0	0.00	18.10	52.4	13,658	0.38%
2021/06/18	46.1	18.18	0	0.00	18.10	46.1	13,578	0.34%
2021/06/17	46.1	18.20	0	0.00	18.25	46.1	13,394	0.34%
2021/06/16	3.1	18.25	9.1	18.28	18.35	-6	13,596	-0.04%
2021/06/15	4.2	18.26	3	18.25	18.30	1.2	13,561	0.01%
2021/06/11	0	18.30	1.2	18.31	18.25	-1.1	13,704	-0.01%
2021/06/10	34.2	18.28	10	18.30	18.30	24.2	13,905	0.17%
2021/06/09	2.4	18.20	1	18.15	18.20	1.4	13,931	0.01%
2021/06/08	1	18.25	6	18.30	18.30	-5	13,996	-0.04%
2021/06/07	18.4	18.28	0.2	18.25	18.20	18.2	14,185	0.13%
2021/06/04	6.2	18.33	7	18.30	18.30	-0.8	14,237	-0.01%
2021/06/03	12.1	18.34	2.1	18.40	18.40	10.1	14,414	0.07%
2021/06/02	1	18.40	8	18.45	18.40	-7	14,503	-0.05%
2021/06/01	8	18.23	0	0.00	18.30	8	14,492	0.06%
2021/05/31	0.1	18.20	13	18.19	18.25	-12.9	14,649	-0.09%
2021/05/28	22	18.16	3	18.20	18.15	19	14,824	0.13%
2021/05/27	81.4	18.00	0.3	18.10	18.15	81.1	14,871	0.55%
2021/05/26	1	18.00	2	18.10	18.10	-1	14,865	-0.01%
2021/05/25	11.7	18.01	0	0.00	18.00	11.7	14,969	0.08%
2021/05/24	6.2	17.98	1	17.90	17.95	5.2	15,054	0.03%
2021/05/21	15.1	18.01	0	0.00	18.05	15.1	15,186	0.10%
2021/05/20	9.1	17.87	0.6	17.95	17.85	8.5	15,259	0.06%
2021/05/19	3.1	17.95	0	0.00	17.90	3.1	15,291	0.02%
2021/05/18	3.3	18.01	5.4	18.10	18.05	-2.1	15,376	-0.01%
2021/05/17	13.6	17.75	92.5	17.70	17.60	-78.8	15,525	-0.51%
2021/05/14	111.2	17.93	26	18.00	18.05	85.2	15,264	0.56%	大買/
2021/05/13	36.4	17.97	51.9	17.95	17.85	-15.5	15,148	-0.10%
2021/05/12	33.8	18.10	31.1	18.61	17.95	2.7	14,846	0.02%
2021/05/11	46.1	18.81	1.8	18.85	18.70	44.3	14,208	0.31%
2021/05/10	10.2	19.05	26	19.04	19.10	-15.8	14,073	-0.11%
2021/05/07	32.1	18.90	16	18.93	18.90	16.1	14,200	0.11%
2021/05/06	30.2	18.85	17	18.74	18.90	13.2	14,360	0.09%
2021/05/05	11.4	18.50	1	18.70	18.60	10.4	14,349	0.07%
2021/05/04	13.1	18.55	39.7	18.57	18.55	-26.6	14,263	-0.19%
2021/05/03	260.6	18.71	60	18.66	18.70	200.6	13,977	1.44%	大買/鉅額交易
2021/04/29	34.1	19.00	21.4	19.07	19.00	12.6	13,824	0.09%
2021/04/28	41.2	19.07	97	19.09	19.10	-55.8	13,688	-0.41%
2021/04/27	264.6	19.21	41.3	19.25	19.25	223.3	13,701	1.63%	大買/鉅額交易
2021/04/26	21.8	19.49	35.1	19.60	19.80	-13.3	13,132	-0.10%
2021/04/23	0.2	19.45	3.4	19.41	19.45	-3.2	12,946	-0.03%
2021/04/22	11.4	19.44	3.7	19.46	19.50	7.6	12,998	0.06%
2021/04/21	32.3	19.47	4	19.48	19.45	28.3	12,883	0.22%
2021/04/20	6	19.55	15.1	19.56	19.65	-9.1	12,834	-0.07%
2021/04/19	7.1	19.43	26	19.49	19.50	-18.9	12,726	-0.15%
2021/04/16	17	19.21	4	19.24	19.25	13	12,615	0.10%
2021/04/15	44.2	19.21	2.1	19.15	19.20	42.1	12,660	0.33%
2021/04/14	2.1	18.90	27	18.95	19.00	-25	12,435	-0.20%
2021/04/13	6	18.87	44.4	18.86	18.80	-38.4	12,321	-0.31%
2021/04/12	17.1	18.59	9	18.52	18.60	8.1	12,221	0.07%
2021/04/09	26.1	18.60	19	18.59	18.55	7.1	12,179	0.06%
2021/04/08	7	18.66	15.2	18.69	18.65	-8.2	12,192	-0.07%
2021/04/07	2	18.65	0	0.00	18.75	2	12,406	0.02%
2021/04/06	6.3	18.69	19.7	18.71	18.70	-13.4	12,315	-0.11%
2021/04/01	102	18.70	2.6	18.69	18.65	99.4	12,249	0.81%	大買/
2021/03/31	20.8	18.63	5	18.65	18.65	15.8	12,180	0.13%
2021/03/30	16	18.48	4.3	18.50	18.60	11.7	12,000	0.10%
2021/03/29	1	18.40	19.1	18.42	18.45	-18.1	11,801	-0.15%
2021/03/26	17	18.35	0.2	18.35	18.35	16.8	11,753	0.14%
2021/03/25	9.9	18.26	1.3	18.35	18.35	8.6	11,694	0.07%
2021/03/24	5	18.22	2	18.25	18.25	3	11,846	0.03%
2021/03/23	4	18.24	1	18.20	18.20	3	11,824	0.03%
2021/03/22	35	18.22	5	18.25	18.20	30	11,895	0.25%
2021/03/19	24	18.21	3	18.15	18.30	21	11,924	0.18%
2021/03/18	5	18.42	4.1	18.45	18.35	0.9	11,716	0.01%
2021/03/17	26	18.45	12	18.40	18.40	14	11,720	0.12%
2021/03/16	8	18.54	29.1	18.55	18.55	-21.1	11,608	-0.18%
2021/03/15	37.2	18.35	4	18.39	18.35	33.2	11,566	0.29%
2021/03/12	3	18.25	10.6	18.27	18.35	-7.6	11,730	-0.06%
2021/03/11	25	18.34	16	18.34	18.30	9	11,793	0.08%
2021/03/10	20	18.23	12.1	18.29	18.30	7.9	11,705	0.07%
2021/03/09	2	18.05	11	18.25	18.30	-9	11,697	-0.08%
2021/03/08	26	18.07	5.8	18.18	18.00	20.2	11,582	0.17%
2021/03/05	9.2	18.01	0	0.00	18.05	9.2	11,527	0.08%
2021/03/04	25	18.00	16	18.10	18.15	9	12,006	0.07%
2021/03/03	4	18.15	38.3	18.24	18.20	-34.3	11,946	-0.29%
2021/03/02	48.2	18.09	10	18.15	18.00	38.2	11,757	0.32%
2021/02/26	14.3	18.01	9	18.07	18.15	5.3	11,657	0.05%
2021/02/25	0.3	18.25	13	18.30	18.30	-12.7	11,385	-0.11%
2021/02/24	16.2	18.18	37	18.25	18.20	-20.8	11,299	-0.18%
2021/02/23	22	18.05	2	18.05	18.15	20	11,252	0.18%
2021/02/22	24	17.93	20.1	18.00	17.90	3.9	11,144	0.03%
2021/02/19	5	17.74	1	17.85	17.90	4	11,139	0.04%
2021/02/18	84.1	17.95	3	17.98	17.90	81.1	11,114	0.73%
2021/02/17	6	17.65	35.3	17.74	17.80	-29.3	11,076	-0.26%
2021/02/05	35	17.35	4	17.40	17.45	31	10,857	0.29%
2021/02/04	9.2	17.40	0	0.00	17.40	9.2	10,894	0.08%
2021/02/03	5.9	17.30	1	17.40	17.40	4.9	11,101	0.04%
2021/02/02	11.3	17.30	0	0.00	17.25	11.3	11,225	0.10%
2021/02/01	5	17.27	11	17.33	17.20	-6	11,234	-0.05%
2021/01/29	81.1	17.21	32.1	17.20	17.15	49	11,168	0.44%
2021/01/28	67	17.32	0.5	17.40	17.30	66.5	10,905	0.61%
2021/01/27	61	17.40	0	0.00	17.40	61	10,698	0.57%
2021/01/26	9	17.46	21.2	17.45	17.45	-12.2	10,625	-0.11%
2021/01/25	30.9	17.43	15	17.46	17.50	15.9	10,620	0.15%
2021/01/22	39	17.49	2	17.55	17.45	37	10,667	0.35%
2021/01/21	3	17.65	14	17.71	17.60	-11	10,581	-0.10%
2021/01/20	41	17.68	0	17.70	17.60	41	10,516	0.39%
2021/01/19	8	17.90	0	0.00	17.90	8	10,212	0.08%
2021/01/18	16	17.89	1.2	17.91	17.90	14.8	10,180	0.15%
2021/01/15	45	18.05	3.1	18.10	17.95	41.9	10,097	0.41%
2021/01/14	2	18.10	20.7	18.16	18.15	-18.7	10,015	-0.19%
2021/01/13	0	18.15	28	18.12	18.15	-28	10,011	-0.28%
2021/01/12	27.6	18.06	1	18.05	18.05	26.6	10,006	0.27%
2021/01/11	9.3	18.24	1	18.25	18.30	8.3	9,971	0.08%
2021/01/08	0	0.00	168.2	18.21	18.30	-168.2	9,947	-1.69%	大賣/鉅額交易
2021/01/07	0	0.00	17.9	18.08	18.10	-17.9	9,772	-0.18%
2021/01/06	45.2	18.00	2	18.08	18.00	43.2	9,778	0.44%
2021/01/05	3.7	18.09	2.3	18.10	18.20	1.4	9,749	0.01%
2021/01/04	0	0.00	8	18.20	18.15	-8	9,757	-0.08%
2020/12/31	1	18.20	9.1	18.29	18.25	-8.1	9,683	-0.08%
2020/12/30	0	0.00	15.5	18.18	18.35	-15.5	9,616	-0.16%
2020/12/29	2	17.90	2	17.95	17.95	0	9,377	0.00%
2020/12/28	1	17.90	3.1	17.90	17.95	-2.1	9,414	-0.02%
2020/12/25	0.3	17.90	18	17.85	17.90	-17.7	9,421	-0.19%
2020/12/23	34	17.72	0	0.00	17.70	34	9,477	0.36%
2020/12/22	22.9	17.90	0	0.00	17.75	22.9	9,566	0.24%
2020/12/21	32.1	17.65	2	17.80	17.95	30.1	9,821	0.31%
2020/12/18	36	17.67	13.1	17.85	17.65	22.9	9,876	0.23%
2020/12/17	6.3	17.78	0	0.00	17.80	6.3	9,776	0.06%
2020/12/16	1.6	17.82	6	17.78	17.85	-4.4	9,787	-0.04%
2020/12/15	18.2	17.61	10.7	17.62	17.65	7.5	9,774	0.08%
2020/12/14	2	17.80	0.1	17.80	17.75	1.9	9,665	0.02%
2020/12/11	4.1	17.76	0	0.00	17.75	4.1	9,673	0.04%
2020/12/10	25	17.67	3	17.70	17.70	22	9,566	0.23%
2020/12/09	18	17.68	17	17.69	17.70	1	9,546	0.01%
2020/12/08	33.9	17.87	13.6	17.85	17.80	20.2	9,439	0.21%
2020/12/07	27.2	18.07	7	18.10	18.10	20.2	9,191	0.22%
2020/12/04	7	18.11	105.7	18.15	18.20	-98.7	9,112	-1.08%	大賣/
2020/12/03	15	18.04	0.1	18.10	18.05	14.9	9,059	0.16%
2020/12/02	26	18.03	2.1	18.05	18.10	23.9	9,028	0.27%
2020/12/01	108	18.10	1	18.10	18.15	107	9,127	1.17%	大買/鉅額交易
2020/11/30	20	18.09	0.1	18.25	18.15	19.9	9,133	0.22%
2020/11/27	1.6	18.20	9	18.20	18.25	-7.4	8,684	-0.09%
2020/11/26	8	18.19	4	18.25	18.35	4	8,699	0.05%
2020/11/25	13.3	18.30	1.8	18.33	18.25	11.5	8,971	0.13%
2020/11/24	3	18.22	5.3	18.25	18.25	-2.3	8,954	-0.03%
2020/11/23	5	18.37	61.6	18.40	18.40	-56.6	8,948	-0.63%
2020/11/20	5.3	18.34	1.1	18.40	18.40	4.2	8,892	0.05%
2020/11/19	2.7	18.46	3.1	18.50	18.55	-0.4	8,887	0.00%
2020/11/18	4	18.51	0	0.00	18.60	4	8,887	0.05%
2020/11/17	0	0.00	5	18.44	18.50	-5	8,824	-0.06%
2020/11/16	1	18.45	15.2	18.42	18.50	-14.2	9,026	-0.16%
2020/11/13	12.1	18.21	0	0.00	18.30	12.1	9,039	0.13%
2020/11/12	3.9	18.34	2	18.23	18.30	1.9	9,077	0.02%
2020/11/11	4	18.49	23.1	18.45	18.60	-19.1	9,078	-0.21%
2020/11/10	52.6	18.05	33.8	18.08	18.15	18.8	8,999	0.21%
2020/11/09	2	17.90	1	17.85	17.95	1	9,418	0.01%
2020/11/06	4	17.64	11.7	17.65	17.70	-7.7	9,719	-0.08%
2020/11/05	4	17.56	1.2	17.65	17.65	2.8	10,049	0.03%
2020/11/04	4	17.45	0	0.00	17.50	4	10,219	0.04%
2020/11/03	12.2	17.53	3	17.50	17.55	9.2	10,329	0.09%
2020/11/02	3	17.23	1	17.30	17.45	2	10,413	0.02%
2020/10/30	20.3	17.22	10	17.20	17.20	10.3	10,425	0.10%
2020/10/29	12.6	17.28	1	17.30	17.25	11.6	10,416	0.11%
2020/10/28	10	17.41	0	0.00	17.45	10	10,413	0.10%
2020/10/27	1	17.40	1	17.40	17.45	0	10,478	0.00%
2020/10/26	0	0.00	6.8	17.51	17.50	-6.8	10,548	-0.06%
2020/10/23	1	17.40	9	17.50	17.40	-8	10,651	-0.08%
2020/10/22	7	17.35	1	17.40	17.45	6	10,777	0.06%
2020/10/21	7	17.35	0	0.00	17.30	7	10,929	0.06%
2020/10/20	14.9	17.34	0	0.00	17.40	14.9	10,978	0.14%
2020/10/19	23	17.48	0	0.00	17.40	23	10,950	0.21%
2020/10/16	21	17.46	0	0.00	17.40	21	10,964	0.19%
2020/10/15	5	17.53	0	0.00	17.50	5	10,986	0.05%
2020/10/14	2.8	17.63	1	17.70	17.55	1.8	11,015	0.02%
2020/10/13	16	17.56	1	17.55	17.55	15	10,979	0.14%
2020/10/12	33	17.77	1	17.75	17.80	32	10,960	0.29%
2020/10/08	57	17.75	5.6	17.81	17.80	51.4	11,029	0.47%
2020/10/07	7	17.84	0	0.00	17.80	7	11,093	0.06%
2020/10/06	2	17.90	1	17.85	17.90	1	11,200	0.01%
2020/10/05	2	17.75	6.5	17.80	17.75	-4.5	11,246	-0.04%
2020/09/30	3	17.85	0	0.00	17.65	3	11,276	0.03%
2020/09/29	13	17.75	0	0.00	17.70	13	11,284	0.12%
2020/09/28	5.2	17.74	3.2	17.62	17.75	2	11,378	0.02%
2020/09/25	12.1	17.48	0	0.00	17.50	12.1	11,471	0.11%
2020/09/24	30	17.35	9.6	17.31	17.25	20.4	11,389	0.18%
2020/09/23	20	17.66	0	0.00	17.70	20	11,189	0.18%
2020/09/22	18.1	17.85	0	0.00	17.80	18.1	11,077	0.16%
2020/09/18	2	18.08	1.8	18.17	18.15	0.2	11,113	0.00%
2020/09/17	4.3	18.02	3.2	18.06	18.00	1.2	11,057	0.01%
2020/09/16	8	18.10	2.5	18.15	18.15	5.5	11,101	0.05%
2020/09/15	6.8	18.07	3.3	18.07	18.15	3.5	11,089	0.03%
2020/09/14	10.5	18.04	10.1	18.05	18.10	0.4	11,297	0.00%
2020/09/11	12.7	18.00	0.4	18.15	18.10	12.3	11,344	0.11%
2020/09/10	12	17.98	2	17.95	18.05	10	11,362	0.09%
2020/09/09	9	17.93	0	0.00	18.00	9	11,490	0.08%
2020/09/08	7	18.00	3	18.00	18.10	4	11,601	0.03%
2020/09/07	29	17.99	4	17.89	18.00	25	11,831	0.21%
2020/09/04	34	17.89	3	17.95	17.80	31	11,982	0.26%
2020/09/03	5	18.01	15	18.04	18.00	-10	11,939	-0.08%
2020/09/02	19	18.01	10	18.00	18.00	9	11,980	0.08%
2020/09/01	19.6	18.09	0	0.00	18.05	19.6	11,996	0.16%
2020/08/31	33	18.22	0	0.00	18.05	33	11,938	0.28%
2020/08/28	34	18.35	1	18.45	18.45	33	11,760	0.28%
2020/08/27	13	18.40	0	0.00	18.40	13	11,945	0.11%
2020/08/26	1	18.45	17	18.45	18.50	-16	11,945	-0.13%
2020/08/25	12.1	18.45	0	18.55	18.45	12.1	12,090	0.10%
2020/08/24	42	18.49	0	0.00	18.40	42	12,362	0.34%
2020/08/21	4	18.58	1	18.50	18.60	3	12,414	0.02%
2020/08/20	40.1	18.56	6	18.62	18.45	34.1	12,423	0.27%
2020/08/19	29.1	18.84	2	18.85	18.80	27.1	12,273	0.22%
2020/08/18	7	18.79	0	0.00	18.90	7	12,200	0.06%
2020/08/17	20	18.81	1	18.80	18.80	19	12,283	0.15%
2020/08/14	17	18.83	6	18.84	18.80	11	12,268	0.09%
2020/08/13	29	18.84	48	18.82	18.95	-19	12,163	-0.16%
2020/08/12	23	20.10	3	20.10	20.15	20	11,672	0.17%
2020/08/11	47.3	20.21	2.1	20.15	20.15	45.2	11,323	0.40%
2020/08/10	35	20.29	8	20.32	20.30	27	11,058	0.24%
2020/08/07	7	20.39	6	20.40	20.40	1	10,928	0.01%
2020/08/06	1	20.35	2	20.20	20.40	-1	10,860	-0.01%
2020/08/05	9	20.08	20	20.10	20.15	-11	10,867	-0.10%
2020/08/04	2.5	20.06	6.3	20.08	20.00	-3.8	10,947	-0.03%
2020/08/03	8	20.04	18	20.01	20.00	-10	10,886	-0.09%
2020/07/31	17	20.14	1	20.15	20.10	16	10,802	0.15%
2020/07/30	4	20.08	0	0.00	20.15	4	10,800	0.04%
2020/07/29	1	20.15	6	20.08	20.00	-5	10,778	-0.05%
2020/07/28	3	19.90	20	19.90	19.95	-17	10,876	-0.16%
2020/07/27	414.3	19.97	11.3	19.90	19.85	402.9	11,090	3.63%	大買/鉅額交易
2020/07/24	297	20.05	0	0.00	20.00	297	11,168	2.66%	大買/鉅額交易
2020/07/23	5	20.10	0	0.00	20.15	5	11,310	0.04%
2020/07/22	2	20.10	0	0.00	20.20	2	11,440	0.02%
2020/07/21	2	20.15	6	20.15	20.20	-4	11,520	-0.03%
2020/07/20	10	20.10	4	20.08	20.05	6	11,536	0.05%
2020/07/17	1	20.10	0	0.00	20.10	1	11,630	0.01%
2020/07/16	40	20.14	0.5	20.15	20.05	39.5	11,941	0.33%
2020/07/15	5	20.05	20	20.15	20.20	-15	11,980	-0.13%
2020/07/14	5	20.04	11	20.00	20.05	-6	12,057	-0.05%
2020/07/13	4	20.06	15	20.09	20.05	-11	12,172	-0.09%
2020/07/09	2	20.20	35	20.24	20.20	-33	12,516	-0.26%
2020/07/08	2	20.28	12	20.35	20.35	-10	12,750	-0.08%
2020/07/07	24	20.30	25	20.30	20.35	-1	12,910	-0.01%
2020/07/06	3	20.43	21.3	20.45	20.50	-18.3	12,931	-0.14%
2020/07/03	7.6	20.18	3	20.17	20.15	4.6	12,943	0.04%
2020/07/02	0	0.00	1	20.10	20.10	-1	13,072	-0.01%
2020/07/01	0	0.00	5	20.05	20.05	-5	13,325	-0.04%
2020/06/30	8	19.95	3	20.02	20.00	5	13,492	0.04%
2020/06/29	17	19.85	8	19.84	19.90	9	13,603	0.07%
2020/06/23	2	19.90	23.9	19.95	19.90	-21.9	14,052	-0.16%
2020/06/22	4	19.80	1	19.85	19.90	3	14,208	0.02%
2020/06/19	3	19.87	3	19.90	19.80	0	14,771	0.00%
2020/06/18	40	19.91	1	19.95	19.90	39	14,923	0.26%
2020/06/17	3.1	19.90	13.5	20.08	20.10	-10.5	15,146	-0.07%
2020/06/16	14.1	19.96	1	19.80	19.95	13.1	15,907	0.08%
2020/06/15	36	19.74	1	19.75	19.70	35	16,606	0.21%
2020/06/12	14	19.72	41	19.78	19.80	-27	17,069	-0.16%
2020/06/11	100	20.18	5	20.15	20.05	95	17,638	0.54%
2020/06/10	27	20.33	17	20.38	20.40	10	17,954	0.06%
2020/06/09	4.1	20.29	17	20.29	20.35	-12.9	18,635	-0.07%
2020/06/08	2.1	20.28	32	20.29	20.35	-29.9	19,268	-0.16%
2020/06/05	12.1	20.16	42	20.21	20.20	-29.9	19,397	-0.15%
2020/06/04	21	20.20	2	20.20	20.25	19	19,814	0.10%
2020/06/03	2	20.18	12	20.20	20.30	-10	20,194	-0.05%
2020/06/02	3	19.83	7	19.72	19.90	-4	20,134	-0.02%
2020/06/01	2	19.73	27	19.62	19.65	-25	20,134	-0.12%
2020/05/29	11.2	19.46	0	0.00	19.45	11.2	20,023	0.06%
2020/05/28	7	19.54	31	19.58	19.50	-24	19,771	-0.12%
2020/05/27	2	19.48	1	19.50	19.50	1	20,080	0.00%
2020/05/26	34	19.44	37	19.42	19.40	-3	20,220	-0.01%
2020/05/25	11	19.06	0.1	19.30	19.20	10.9	20,268	0.05%
2020/05/22	68	19.16	0	0.00	19.10	68	20,435	0.33%
2020/05/21	4	19.45	21.2	19.40	19.40	-17.2	20,539	-0.08%
2020/05/20	5.2	19.32	40	19.39	19.40	-34.8	20,653	-0.17%
2020/05/19	2	19.28	43	19.27	19.30	-41	20,766	-0.20%
2020/05/18	14	19.04	3	19.07	19.00	11	20,864	0.05%
2020/05/15	8	19.01	2	19.03	19.00	6	20,810	0.03%
2020/05/14	13	19.08	0	0.00	19.05	13	20,703	0.06%
2020/05/13	15	19.16	15	19.17	19.20	0	20,668	0.00%
2020/05/12	55.5	19.21	80	19.20	19.15	-24.5	20,684	-0.12%
2020/05/11	3	19.50	64	19.37	19.35	-61	20,613	-0.30%
2020/05/08	3	19.13	3	19.12	19.05	0	20,489	0.00%
2020/05/07	26	18.98	0	19.05	18.95	26	20,559	0.13%
2020/05/06	16	19.00	3	19.00	18.95	13	20,609	0.06%
2020/05/05	23	19.11	0	0.00	19.05	23	20,639	0.11%
2020/05/04	33	18.98	8.1	18.88	19.00	24.9	20,717	0.12%
2020/04/30	69.1	19.40	7	19.41	19.45	62.1	20,655	0.30%
2020/04/29	16	19.17	56	19.21	19.20	-40	20,648	-0.19%
2020/04/28	64	18.82	50	18.84	18.90	14	20,607	0.07%
2020/04/27	22	18.16	27	18.29	18.35	-5	21,054	-0.02%
2020/04/24	11	18.10	28.5	18.10	18.05	-17.5	21,010	-0.08%
2020/04/23	3.2	18.15	80	18.15	18.05	-76.8	20,911	-0.37%
2020/04/22	4.2	17.96	1	18.10	18.05	3.2	20,838	0.02%
2020/04/21	76	18.14	8	18.05	18.05	68	20,752	0.33%
2020/04/20	14	18.58	1	18.50	18.55	13	20,477	0.06%
2020/04/17	4	18.69	47	19.03	18.65	-43	20,474	-0.21%
2020/04/16	25	18.65	10	18.60	18.60	15	20,299	0.07%
2020/04/15	52	18.93	13	18.87	18.90	39	20,134	0.19%
2020/04/14	22	18.45	81	18.46	18.50	-59	19,874	-0.30%
2020/04/13	79.2	18.18	13	18.23	18.15	66.2	19,681	0.34%
2020/04/10	12	18.54	413	18.47	18.70	-401	19,420	-2.06%	大賣/鉅額交易
2020/04/09	25	18.30	11	18.31	18.35	14	19,230	0.07%
2020/04/08	121	18.15	55	18.24	18.30	66	19,084	0.35%	大買/
2020/04/07	55	18.05	10	18.08	18.10	45	18,940	0.24%
2020/04/06	1.1	17.65	52	17.90	17.95	-50.9	18,833	-0.27%
2020/04/01	34.2	17.86	0	0.00	17.80	34.2	18,499	0.18%
2020/03/31	18	18.01	10	18.05	18.05	8	18,287	0.04%
2020/03/30	7	18.06	0	0.00	18.05	7	18,042	0.04%
2020/03/27	25	18.28	13.1	18.37	18.10	11.9	17,787	0.07%
2020/03/26	8.2	17.86	15.1	17.85	18.00	-6.9	17,500	-0.04%
2020/03/25	61	17.92	129.2	17.92	17.95	-68.2	17,513	-0.39%	大賣/
2020/03/24	7	17.61	51	17.71	17.50	-44	16,969	-0.26%
2020/03/23	30.2	16.89	2	17.03	17.00	28.2	16,761	0.17%
2020/03/20	66	17.22	75	17.14	17.65	-9	16,517	-0.05%
2020/03/19	100.9	16.58	110	16.46	16.15	-9.1	15,734	-0.06%	大賣/
2020/03/18	27.2	17.50	19	17.57	17.50	8.2	14,982	0.05%
2020/03/17	429.3	17.97	46.5	18.03	17.85	382.7	14,459	2.65%	大買/鉅額交易
2020/03/16	65.4	18.95	9	19.09	18.75	56.4	13,625	0.41%
2020/03/13	71	18.97	654	19.19	19.55	-583	13,086	-4.45%	大賣/鉅額交易
2020/03/12	129.1	20.21	13	20.19	20.00	116.1	12,287	0.94%	大買/鉅額交易
2020/03/11	64.5	20.77	5	20.90	20.75	59.5	11,610	0.51%
2020/03/10	76	20.78	67.5	20.84	20.90	8.5	11,333	0.07%
2020/03/09	25	21.09	12	21.12	21.05	13	10,878	0.12%
2020/03/06	16	21.44	3	21.60	21.40	13	10,379	0.13%
2020/03/05	2	21.60	0	0.00	21.65	2	10,227	0.02%
2020/03/04	0.7	21.55	9	21.48	21.50	-8.3	10,210	-0.08%
2020/03/03	3	21.47	11.9	21.46	21.45	-8.9	10,137	-0.09%
2020/03/02	19	21.27	2	21.40	21.25	17	10,019	0.17%
2020/02/27	16	21.55	7	21.59	21.55	9	10,055	0.09%
2020/02/26	28	21.56	13	21.59	21.55	15	9,910	0.15%
2020/02/25	16	21.57	3	21.60	21.65	13	9,729	0.13%
2020/02/24	43	21.72	13	21.70	21.70	30	9,605	0.31%
2020/02/21	19.2	21.94	0	0.00	21.90	19.2	9,320	0.21%
2020/02/20	36	22.13	0	0.00	22.10	36	9,135	0.39%
2020/02/19	2	22.08	6	22.03	22.15	-4	8,980	-0.04%
2020/02/18	18	21.85	1	21.85	21.90	17	8,824	0.19%
2020/02/14	1	21.80	0	0.00	21.85	1	8,987	0.01%
2020/02/13	52	21.85	177	21.80	21.85	-125	8,991	-1.39%	大賣/鉅額交易
2020/02/12	8	21.79	1	21.80	21.80	7	9,133	0.08%
2020/02/11	7	21.79	0	0.00	21.75	7	9,100	0.08%
2020/02/10	24	21.63	1	21.75	21.75	23	9,110	0.25%
2020/02/07	4	21.80	6	21.84	21.80	-2	9,049	-0.02%
2020/02/06	10	21.95	4.1	21.95	21.90	5.9	9,067	0.06%
2020/02/05	11	21.61	26	21.72	21.75	-15	9,015	-0.17%
2020/02/04	9	21.40	0	0.00	21.60	9	8,980	0.10%
2020/02/03	31	21.33	6	21.36	21.40	25	9,020	0.28%
2020/01/31	14	21.70	19	21.70	21.65	-5	8,818	-0.06%
2020/01/30	58	21.66	31	21.67	21.50	27	8,640	0.31%
2020/01/20	2.7	22.48	6.4	22.45	22.45	-3.8	7,973	-0.05%
2020/01/17	1.1	22.30	10.4	22.30	22.30	-9.3	7,876	-0.12%
2020/01/16	6	22.16	3	22.20	22.20	3	7,915	0.04%
2020/01/15	1	22.25	3	22.25	22.25	-2	7,924	-0.03%
2020/01/14	13	22.23	14.2	22.30	22.30	-1.2	7,920	-0.02%
2020/01/13	0	0.00	3.6	22.19	22.20	-3.6	7,889	-0.05%
2020/01/10	3	21.93	1	21.95	22.00	2	7,800	0.03%
2020/01/09	2	21.90	1	21.95	21.90	1	7,784	0.01%
2020/01/08	6	21.84	0	0.00	21.80	6	7,815	0.08%
2020/01/07	0	0.00	21	21.90	22.00	-21	7,773	-0.27%
2020/01/06	4	21.93	0	0.00	21.90	4	7,792	0.05%
2020/01/03	1	21.95	5	22.00	22.05	-4	7,834	-0.05%
2020/01/02	8	21.99	2.2	22.00	22.00	5.8	7,861	0.07%
2019/12/31	4	22.00	0	0.00	22.00	4	7,849	0.05%
2019/12/30	20	22.10	8	22.10	22.10	12	7,829	0.15%
2019/12/27	4	22.05	2	22.10	22.10	2	7,820	0.03%
2019/12/26	0	0.00	29.1	21.95	22.00	-29.1	7,860	-0.37%
2019/12/25	3	21.92	1	21.95	21.95	2	8,036	0.02%
2019/12/24	16	21.95	0.1	22.00	21.95	15.9	8,136	0.20%
2019/12/23	1	21.95	10	21.97	22.05	-9	8,179	-0.11%
2019/12/20	2	21.85	0	0.00	21.85	2	8,199	0.02%
2019/12/19	0.9	22.15	4	22.10	22.20	-3.1	7,982	-0.04%
2019/12/18	0	0.00	25.4	22.07	22.20	-25.4	7,992	-0.32%
2019/12/17	1	21.85	6.5	21.88	21.95	-5.5	8,077	-0.07%
2019/12/16	18	21.83	0	0.00	21.80	18	8,078	0.22%
2019/12/13	3	21.75	26.1	21.82	21.85	-23.1	8,162	-0.28%
2019/12/12	1.8	21.80	11	21.80	21.75	-9.2	8,200	-0.11%
2019/12/11	7.5	21.69	0	0.00	21.75	7.5	8,213	0.09%
2019/12/10	1	21.70	0	0.00	21.65	1	8,385	0.01%
2019/12/09	1	21.65	0.4	21.80	21.75	0.6	8,565	0.01%
2019/12/06	31.5	21.63	0	0.00	21.60	31.5	8,696	0.36%
2019/12/05	5	21.71	1	21.70	21.70	4	8,719	0.05%
2019/12/04	8	21.63	0	0.00	21.75	8	8,783	0.09%
2019/12/03	5	21.70	0	0.00	21.75	5	8,850	0.06%
2019/12/02	51.4	21.65	5.1	21.65	21.70	46.3	8,940	0.52%
2019/11/29	15	21.77	0	0.00	21.70	15	8,940	0.17%
2019/11/28	4	21.85	198.9	21.80	21.90	-194.9	8,922	-2.18%	大賣/鉅額交易
2019/11/27	1	21.85	1	21.85	21.95	0	9,056	0.00%
2019/11/26	4.2	21.91	48	21.94	21.75	-43.8	9,130	-0.48%
2019/11/25	48	21.83	1	21.80	21.90	47	8,720	0.54%
2019/11/22	9	21.70	0	0.00	21.75	9	8,910	0.10%
2019/11/21	4	21.68	22	21.65	21.70	-18	9,034	-0.20%
2019/11/20	4	21.84	1	21.85	21.90	3	8,972	0.03%
2019/11/19	1	21.70	3	21.90	21.90	-2	9,012	-0.02%
2019/11/18	2	21.78	12.1	21.81	21.90	-10.1	9,096	-0.11%
2019/11/15	1.2	21.86	54	21.85	21.80	-52.8	9,174	-0.58%
2019/11/14	31.1	21.60	6	21.60	21.60	25.1	9,331	0.27%
2019/11/13	39	21.84	1	21.85	21.80	38	9,501	0.40%
2019/11/12	46	22.00	0.1	22.00	22.00	45.9	10,102	0.45%
2019/11/11	60	21.90	5.2	21.89	22.00	54.8	10,672	0.51%
2019/11/08	51	22.25	2.1	22.25	22.30	48.9	10,799	0.45%
2019/11/07	13	22.30	0	0.00	22.35	13	11,049	0.12%
2019/11/06	0	0.00	10	22.32	22.40	-10	11,094	-0.09%
2019/11/05	2	22.15	5	22.20	22.30	-3	11,250	-0.03%
2019/11/04	9	22.11	9.6	22.13	22.20	-0.6	11,384	-0.01%
2019/11/01	5	22.00	10.3	21.97	22.05	-5.3	11,523	-0.05%
2019/10/31	0	0.00	16.3	21.91	21.90	-16.3	11,689	-0.14%
2019/10/30	2	21.75	13	21.75	21.80	-11	11,664	-0.09%
2019/10/29	1.1	21.56	5.1	21.55	21.60	-4	11,879	-0.03%
2019/10/28	2	21.50	10.4	21.55	21.55	-8.4	12,030	-0.07%
2019/10/25	3.1	21.42	3	21.45	21.50	0.1	12,094	0.00%
2019/10/24	0	0.00	0.3	21.45	21.45	-0.3	12,163	0.00%
2019/10/22	9.1	21.30	0	0.00	21.35	9.1	12,355	0.07%
2019/10/21	3	21.20	5.7	21.26	21.30	-2.7	12,387	-0.02%
2019/10/18	2	21.20	1	21.20	21.20	1	12,427	0.01%
2019/10/17	12	21.20	1	21.30	21.30	11	12,495	0.09%
2019/10/16	1	21.20	1.2	21.25	21.25	-0.2	12,497	0.00%
2019/10/15	5	21.15	1	21.10	21.20	4	12,529	0.03%
2019/10/14	0	0.00	1	21.20	21.20	-1	12,570	-0.01%
2019/10/09	9.2	21.04	0	0.00	21.10	9.2	12,596	0.07%
2019/10/08	1	21.05	3.5	21.16	21.20	-2.5	12,633	-0.02%
2019/10/07	7	21.06	0.2	21.15	21.10	6.8	12,751	0.05%
2019/10/04	8	21.05	3	21.05	21.10	5	12,932	0.04%
2019/10/03	0	0.00	2	21.05	21.05	-2	12,971	-0.02%
2019/10/02	6	21.26	2	21.35	21.20	4	12,951	0.03%
2019/10/01	0.2	21.30	5.4	21.27	21.30	-5.2	12,897	-0.04%
2019/09/27	22	21.00	2	21.05	20.95	20	12,776	0.16%
2019/09/26	11.1	21.06	1	21.15	21.15	10.1	12,765	0.08%
2019/09/25	25	21.06	121.4	21.07	21.15	-96.4	12,843	-0.75%	大賣/
2019/09/24	2	21.15	1.1	21.21	21.20	0.9	12,877	0.01%
2019/09/23	2	21.15	0	0.00	21.25	2	12,895	0.02%
2019/09/20	2.5	21.18	21.2	21.15	21.25	-18.7	12,970	-0.14%
2019/09/19	1	21.20	4	21.15	21.20	-3	12,766	-0.02%
2019/09/18	42	21.22	12.1	21.23	21.20	29.9	12,728	0.23%
2019/09/17	0	0.00	9.1	21.01	21.10	-9.1	12,648	-0.07%
2019/09/16	9	20.91	5.7	20.96	20.95	3.3	12,747	0.03%
2019/09/12	1.8	21.00	3.5	20.96	20.95	-1.7	12,772	-0.01%
2019/09/11	7.1	20.83	6	20.93	20.95	1.1	12,872	0.01%
2019/09/10	2	20.68	3.5	20.79	20.85	-1.5	12,801	-0.01%
2019/09/09	0	0.00	6.2	20.49	20.50	-6.2	12,754	-0.05%
2019/09/06	13	20.15	17	20.29	20.30	-4	12,782	-0.03%
2019/09/05	1	20.15	4.3	20.18	20.15	-3.3	12,841	-0.03%
2019/09/04	20	19.90	4	20.00	20.00	16	13,162	0.12%
2019/09/03	2	19.93	1	20.00	19.90	1	13,435	0.01%
2019/09/02	7	19.92	1	19.95	20.00	6	13,540	0.04%
2019/08/30	1.1	19.76	7	19.89	19.95	-6	13,619	-0.04%
2019/08/29	3	19.62	0	0.00	19.70	3	13,587	0.02%
2019/08/28	5	19.69	3	19.70	19.65	2	13,623	0.01%
2019/08/27	7	19.68	2	19.73	19.75	5	13,695	0.04%
2019/08/26	22.1	19.68	0	0.00	19.65	22.1	13,660	0.16%
2019/08/23	4	19.88	0	0.00	19.90	4	13,694	0.03%
2019/08/21	7	19.84	1	19.90	19.85	6	14,122	0.04%
2019/08/20	14	19.95	0	0.00	19.95	14	14,070	0.10%
2019/08/19	5	19.86	3	19.95	19.95	2	14,005	0.01%
2019/08/16	3.1	19.66	10	19.80	19.85	-6.9	13,875	-0.05%
2019/08/15	88	19.67	8	19.66	19.65	80	13,621	0.59%
2019/08/14	17.4	21.41	9	21.41	21.50	8.4	13,136	0.06%
2019/08/13	44	21.28	2	21.40	21.20	42	12,625	0.33%
2019/08/12	2	21.43	8	21.40	21.40	-6	12,379	-0.05%
2019/08/08	7	21.30	0	0.00	21.35	7	12,229	0.06%
2019/08/07	18	21.23	1	21.25	21.25	17	12,227	0.14%
2019/08/06	9	21.09	14	21.04	21.20	-5	12,198	-0.04%
2019/08/05	11	21.28	1	21.35	21.30	10	12,044	0.08%
2019/08/02	29	21.34	25	21.29	21.35	4	11,943	0.03%
2019/08/01	13	21.71	0	0.00	21.60	13	11,832	0.11%
2019/07/31	46	21.82	0	0.00	21.95	46	11,746	0.39%
2019/07/30	8	21.90	7	21.89	21.85	1	11,457	0.01%
2019/07/29	2	21.75	7	21.70	21.70	-5	11,429	-0.04%
2019/07/26	33	21.70	3	21.73	21.70	30	11,397	0.26%
2019/07/25	0	0.00	15	21.63	21.70	-15	11,489	-0.13%
2019/07/24	11	21.42	2	21.45	21.45	9	11,645	0.08%
2019/07/23	4	21.40	0	0.00	21.40	4	11,654	0.03%
2019/07/22	1	21.30	2	21.40	21.40	-1	11,606	-0.01%
2019/07/19	10	21.33	4	21.36	21.35	6	11,637	0.05%
2019/07/18	5	21.30	1	21.25	21.30	4	11,666	0.03%
2019/07/17	0	0.00	4	21.31	21.30	-4	11,652	-0.03%
2019/07/16	0	0.00	2	21.20	21.20	-2	11,570	-0.02%
2019/07/15	0	0.00	3	21.18	21.20	-3	11,519	-0.03%
2019/07/12	11	21.20	5	21.25	21.20	6	11,468	0.05%
2019/07/11	2	21.13	48.6	21.16	21.20	-46.6	11,363	-0.41%
2019/07/10	3	20.92	2	21.00	21.00	1	11,190	0.01%
2019/07/09	24	20.84	1	20.80	20.85	23	11,054	0.21%
2019/07/08	5	20.84	0	0.00	20.90	5	11,069	0.05%
2019/07/05	4	20.85	0	0.00	20.90	4	11,100	0.04%
2019/07/03	6	20.69	15	20.70	20.80	-9	11,133	-0.08%
2019/07/02	17.3	20.74	0	0.00	20.80	17.3	11,116	0.16%
2019/07/01	29	20.81	0	0.00	20.75	29	11,019	0.26%
2019/06/28	0	0.00	6.3	20.88	20.85	-6.3	10,919	-0.06%
2019/06/27	1	20.90	10.9	20.95	21.00	-9.9	10,963	-0.09%
2019/06/25	2	20.93	0	0.00	20.95	2	10,949	0.02%
2019/06/24	0	0.00	1	20.95	20.95	-1	10,948	-0.01%
2019/06/21	1	20.80	0	0.00	20.75	1	10,882	0.01%
2019/06/20	1	20.95	1	21.00	20.90	0	10,707	0.00%
2019/06/19	0	0.00	3	20.85	21.00	-3	10,603	-0.03%
2019/06/18	1	20.60	2	20.60	20.65	-1	10,345	-0.01%
2019/06/17	2	20.60	15	20.57	20.65	-13	10,326	-0.13%
2019/06/14	5	20.55	7.6	20.50	20.50	-2.6	10,293	-0.03%
2019/06/13	2	20.25	9	20.39	20.45	-7	10,214	-0.07%
2019/06/12	12	20.28	1	20.40	20.45	11	10,194	0.11%
2019/06/11	43	21.00	6	20.84	20.80	37	9,793	0.38%
2019/06/10	0	0.00	5	21.40	21.40	-5	9,409	-0.05%
2019/06/06	4	21.23	21	21.20	21.30	-17	9,389	-0.18%
2019/06/05	1	21.05	1	21.05	21.10	0	9,333	0.00%
2019/06/04	4	20.99	2	21.00	21.00	2	9,266	0.02%
2019/06/03	0.7	21.00	5	20.91	21.00	-4.3	9,202	-0.05%
2019/05/31	1	20.90	5.2	20.80	20.95	-4.2	9,113	-0.05%
2019/05/30	6	20.68	22	20.66	20.75	-16	8,921	-0.18%
2019/05/29	7.3	20.46	0	0.00	20.50	7.3	8,907	0.08%
2019/05/28	8.5	20.34	4	20.55	20.55	4.5	8,985	0.05%
2019/05/27	1	20.35	0	0.00	20.40	1	8,657	0.01%
2019/05/24	1	20.25	9.1	20.26	20.30	-8.1	8,653	-0.09%
2019/05/22	0	0.00	24	20.31	20.30	-24	8,674	-0.28%
2019/05/21	0	0.00	12	20.30	20.40	-12	8,763	-0.14%
2019/05/20	1.1	20.00	0	0.00	20.05	1.1	8,592	0.01%
2019/05/17	27	19.92	1.4	19.98	19.90	25.6	8,520	0.30%
2019/05/16	1	19.95	0	0.00	19.90	1	8,501	0.01%
2019/05/15	0	0.00	5	20.00	20.00	-5	8,434	-0.06%
2019/05/14	11	19.95	21	20.00	19.95	-10	8,454	-0.12%
2019/05/13	3	20.07	2	20.10	20.05	1	8,375	0.01%
2019/05/10	3	20.07	3	20.10	20.10	0	8,407	0.00%
2019/05/09	2	20.07	6	20.05	20.05	-4	8,385	-0.05%
2019/05/08	21	20.05	0	0.00	20.20	21	8,300	0.25%
2019/05/07	0.1	20.10	1.2	20.10	20.10	-1.1	8,221	-0.01%
2019/05/06	59.7	19.98	2	19.95	20.00	57.7	8,299	0.70%
2019/05/03	14.2	20.18	0	0.00	20.20	14.2	8,142	0.17%
2019/05/02	15	20.22	3	20.28	20.25	12	8,057	0.15%
2019/04/30	14.2	20.13	19	20.14	20.20	-4.8	7,910	-0.06%
2019/04/29	12	19.73	13	19.80	19.90	-1	7,609	-0.01%
2019/04/26	3.4	19.66	2	19.65	19.70	1.4	7,604	0.02%
2019/04/25	12	19.58	11	19.61	19.70	1	7,579	0.01%
2019/04/24	1	19.50	0	0.00	19.60	1	7,527	0.01%
2019/04/23	0	0.00	2	19.30	19.40	-2	7,526	-0.03%
2019/04/22	1	19.35	7	19.35	19.35	-6	7,517	-0.08%
2019/04/19	0	0.00	3	19.25	19.30	-3	7,575	-0.04%
2019/04/18	11	19.19	1.2	19.20	19.20	9.8	7,597	0.13%
2019/04/17	1	19.20	3	19.23	19.25	-2	7,701	-0.03%
2019/04/15	1	19.25	0	0.00	19.30	1	7,796	0.01%
2019/04/12	7	19.14	0	0.00	19.25	7	7,775	0.09%
2019/04/11	9	19.17	1.6	19.20	19.20	7.4	7,745	0.10%
2019/04/10	2.3	19.21	0	0.00	19.30	2.3	7,714	0.03%
2019/04/09	3	19.22	0.8	19.25	19.25	2.2	7,695	0.03%
2019/04/08	2	19.25	2	19.25	19.25	0	7,734	0.00%
2019/04/03	6.3	19.24	0.8	19.20	19.20	5.5	7,702	0.07%
2019/04/02	1	19.35	0	0.00	19.25	1	7,731	0.01%
2019/04/01	9.6	19.28	4	19.25	19.25	5.6	7,772	0.07%
2019/03/29	0.1	19.30	2.4	19.26	19.40	-2.4	7,667	-0.03%
2019/03/28	2	19.05	0.8	19.10	19.05	1.2	7,613	0.02%
2019/03/27	4	19.15	0	0.00	19.15	4	7,663	0.05%
2019/03/26	23	19.15	2	19.18	19.20	21	7,785	0.27%
2019/03/25	7	19.08	4	19.10	19.15	3	7,900	0.04%
2019/03/22	5	19.23	0	0.00	19.25	5	7,883	0.06%
2019/03/21	5	19.28	6	19.32	19.35	-1	7,913	-0.01%
2019/03/20	3	19.22	13	19.21	19.30	-10	7,963	-0.13%
2019/03/19	10	19.15	3	19.20	19.20	7	7,904	0.09%
2019/03/18	3	19.07	1	19.05	19.10	2	7,873	0.03%
2019/03/15	1	18.95	5	19.00	19.00	-4	7,920	-0.05%
2019/03/14	6	18.91	0	0.00	18.95	6	7,832	0.08%
2019/03/12	0	0.00	38	18.89	18.90	-38	7,962	-0.48%
2019/03/11	11	18.81	20.8	18.85	18.75	-9.8	7,961	-0.12%
2019/03/08	4	18.70	1	18.75	18.75	3	7,958	0.04%
2019/03/07	16	18.82	0	0.00	18.80	16	8,163	0.20%
2019/03/06	6	18.82	6.6	18.85	18.90	-0.6	8,165	-0.01%
2019/03/05	0	0.00	12.4	18.75	18.85	-12.4	8,175	-0.15%
2019/03/04	0	0.00	53	18.81	18.85	-53	8,200	-0.65%
2019/02/27	10	18.70	2	18.90	18.90	8	8,112	0.10%
2019/02/26	3	18.72	1	18.70	18.70	2	7,957	0.03%
2019/02/25	2	18.68	300.2	18.65	18.70	-298.2	7,871	-3.79%	大賣/鉅額交易
2019/02/22	0	0.00	1	18.65	18.65	-1	7,863	-0.01%
2019/02/21	1	18.55	2	18.60	18.60	-1	7,828	-0.01%
2019/02/20	8	18.49	8	18.52	18.55	0	7,842	0.00%
2019/02/19	1	18.45	0	0.00	18.45	1	7,774	0.01%
2019/02/18	4.5	18.46	0.4	18.50	18.45	4.1	7,771	0.05%
2019/02/15	8.8	18.36	5	18.30	18.30	3.8	7,738	0.05%
2019/02/14	3	18.38	0	0.00	18.40	3	7,675	0.04%
2019/02/13	20	18.45	0	0.00	18.40	20	7,614	0.26%
2019/02/12	5	18.49	3	18.50	18.50	2	7,519	0.03%
2019/02/11	2	18.50	3	18.50	18.45	-1	7,493	-0.01%
2019/01/30	0	0.00	14	18.45	18.45	-14	7,463	-0.19%
2019/01/29	0	0.00	5	18.35	18.40	-5	7,361	-0.07%
2019/01/28	1	18.35	106.7	18.40	18.45	-105.7	7,326	-1.44%	大賣/鉅額交易
2019/01/25	0.7	18.40	21	18.45	18.45	-20.3	7,334	-0.28%
2019/01/24	5	18.25	2	18.25	18.30	3	7,206	0.04%
2019/01/23	0	0.00	11	18.25	18.25	-11	7,352	-0.15%
2019/01/22	0	0.00	15	18.22	18.20	-15	7,402	-0.20%
2019/01/21	4	18.25	206.5	18.30	18.20	-202.5	7,363	-2.75%	大賣/鉅額交易
2019/01/18	0	0.00	26	18.18	18.25	-26	7,347	-0.35%
2019/01/17	1	17.95	13	18.01	18.05	-12	7,364	-0.16%
2019/01/16	0	0.00	20	18.10	17.95	-20	7,476	-0.27%
2019/01/15	0	0.00	10	18.03	18.10	-10	7,486	-0.13%
2019/01/14	0	0.00	2	18.00	18.00	-2	7,440	-0.03%
2019/01/11	10	18.00	6	18.00	18.00	4	7,627	0.05%
2019/01/10	5	17.95	2	17.85	17.95	3	7,570	0.04%
2019/01/09	0	0.00	20	17.89	17.95	-20	7,629	-0.26%
2019/01/08	1	17.60	0	0.00	17.70	1	7,618	0.01%
2019/01/07	1	17.55	8	17.70	17.80	-7	7,729	-0.09%
2019/01/03	1	17.45	0	0.00	17.50	1	8,406	0.01%
2019/01/02	0	0.00	1.5	17.50	17.40	-1.5	8,432	-0.02%
2018/12/28	5	17.50	101	17.45	17.50	-96	8,453	-1.14%	大賣/
2018/12/27	2	17.35	0.9	17.40	17.40	1.1	8,629	0.01%
2018/12/26	7	17.33	0.2	17.35	17.30	6.8	8,684	0.08%
2018/12/25	9	17.37	0	0.00	17.35	9	8,679	0.10%
2018/12/22	5	17.35	0	0.00	17.45	5	8,691	0.06%
2018/12/21	7	17.45	80	17.50	17.40	-73	8,760	-0.83%
2018/12/20	5	17.49	0.2	17.60	17.55	4.8	8,755	0.05%
2018/12/19	0	0.00	0.2	17.60	17.60	-0.2	8,709	0.00%
2018/12/18	122	17.44	0	0.00	17.45	122	8,639	1.41%	大買/鉅額交易
2018/12/14	0	0.00	4	17.50	17.55	-4	8,798	-0.05%
2018/12/13	4	17.55	1	17.55	17.60	3	8,807	0.03%
2018/12/12	1	17.55	0.5	17.65	17.60	0.5	8,817	0.01%
2018/12/11	11	17.55	0	0.00	17.60	11	8,802	0.12%
2018/12/10	1.3	17.58	0	0.00	17.60	1.3	8,851	0.01%
2018/12/07	0	0.00	2	17.65	17.70	-2	8,813	-0.02%
2018/12/06	8.5	17.63	3	17.65	17.70	5.5	8,826	0.06%
2018/12/05	1	17.70	10	17.70	17.75	-9	8,714	-0.10%
2018/12/04	5.6	17.81	1	17.75	17.85	4.6	8,735	0.05%
2018/12/03	0	0.00	24	17.71	17.75	-24	8,694	-0.28%
2018/11/30	5	17.57	0	0.00	17.55	5	8,695	0.06%
2018/11/29	1	17.60	0	0.00	17.65	1	8,555	0.01%
2018/11/26	0	0.00	15	17.82	17.70	-15	8,501	-0.18%
2018/11/23	8	17.59	6	17.65	17.60	2	8,495	0.02%
2018/11/22	5	17.60	0	0.00	17.65	5	8,528	0.06%
2018/11/21	91	17.64	21	17.70	17.65	70	8,561	0.82%
2018/11/20	1	17.70	52	17.75	17.70	-51	8,561	-0.60%
2018/11/19	0	0.00	1.4	17.85	17.80	-1.4	8,565	-0.02%
2018/11/16	0	0.00	392	17.75	17.80	-392	8,575	-4.57%	大賣/鉅額交易
2018/11/15	1	17.70	6	17.70	17.70	-5	8,641	-0.06%
2018/11/14	5	17.60	3	17.67	17.70	2	8,715	0.02%
2018/11/13	5	17.45	0	0.00	17.60	5	8,848	0.06%
2018/11/08	2	17.65	5	17.71	17.70	-3	9,848	-0.03%
2018/11/07	2	17.60	2	17.60	17.65	0	9,919	0.00%
2018/11/06	0.4	17.55	3	17.50	17.55	-2.6	10,113	-0.03%
2018/11/05	1	17.40	1	17.55	17.55	0	10,444	0.00%
2018/11/02	0	0.00	3	17.35	17.50	-3	10,551	-0.03%
2018/11/01	65	17.30	0	0.00	17.40	65	10,719	0.61%
2018/10/31	2	17.35	2	17.43	17.45	0	10,817	0.00%
2018/10/30	0	0.00	5	17.25	17.35	-5	10,711	-0.05%
2018/10/29	12	17.10	8	17.13	17.15	4	10,732	0.04%
2018/10/26	24	17.16	7	17.19	17.25	17	10,803	0.16%
2018/10/25	5.1	17.05	15	17.23	17.25	-9.9	10,853	-0.09%
2018/10/24	6	17.19	13	17.21	17.30	-7	11,042	-0.06%
2018/10/23	7	17.34	61	17.39	17.30	-54	11,101	-0.49%
2018/10/22	2.1	17.48	1.4	17.53	17.50	0.6	11,146	0.01%
2018/10/19	0	0.00	18	17.55	17.55	-18	11,180	-0.16%
2018/10/18	2	17.40	0	0.00	17.50	2	11,035	0.02%
2018/10/17	14	17.46	0	0.00	17.50	14	11,046	0.13%
2018/10/16	4	17.50	0	0.00	17.50	4	10,974	0.04%
2018/10/15	58	17.46	1	17.60	17.45	57	10,855	0.53%
2018/10/12	3	17.30	31	17.55	17.75	-28	10,710	-0.26%
2018/10/11	75.4	17.61	23	17.65	17.50	52.4	10,559	0.50%
2018/10/09	2	18.15	67	18.10	18.10	-65	9,993	-0.65%
2018/10/08	7.3	18.05	0	0.00	18.05	7.3	9,952	0.07%
2018/10/05	8.3	18.04	3	18.05	18.00	5.3	9,914	0.05%
2018/10/04	0.4	18.25	0	0.00	18.15	0.4	9,755	0.00%
2018/10/03	2.4	18.36	0	0.00	18.40	2.4	9,623	0.02%
2018/10/02	11	18.39	10	18.35	18.35	1	9,619	0.01%
2018/10/01	0	0.00	8.1	18.51	18.55	-8.1	9,520	-0.09%
2018/09/27	1.7	18.47	4	18.49	18.50	-2.3	9,516	-0.02%
2018/09/26	4.8	18.45	0	0.00	18.45	4.8	9,434	0.05%
2018/09/25	0.3	18.45	5	18.48	18.45	-4.7	9,466	-0.05%
2018/09/21	0	0.00	13	18.41	18.50	-13	9,403	-0.14%
2018/09/20	1	18.15	20	18.23	18.30	-19	9,211	-0.21%
2018/09/19	0	0.00	16.9	18.12	18.15	-16.9	9,210	-0.18%
2018/09/18	5	18.00	41.2	18.00	18.05	-36.2	9,231	-0.39%
2018/09/17	2	17.98	1.5	17.97	17.95	0.5	9,237	0.01%
2018/09/14	5.9	18.00	5	18.00	18.00	0.9	9,266	0.01%
2018/09/13	5	17.95	0	0.00	18.00	5	9,298	0.05%
2018/09/12	1	17.90	0	0.00	17.95	1	9,314	0.01%
2018/09/10	19	17.78	0	0.00	17.85	19	9,572	0.20%
2018/09/07	83	17.75	2	17.75	17.85	81	9,789	0.83%
2018/09/06	16	17.76	0	0.00	17.75	16	9,844	0.16%
2018/09/05	6	17.85	21	17.85	17.80	-15	9,826	-0.15%
2018/09/03	1	17.90	0	0.00	17.95	1	9,912	0.01%
2018/08/30	104	17.90	4	17.95	17.95	100	10,074	0.99%	大買/
2018/08/29	4	17.99	0	0.00	18.00	4	10,095	0.04%
2018/08/28	54	17.85	10	17.86	17.90	44	10,117	0.43%
2018/08/27	2.2	17.85	0	0.00	17.80	2.2	10,144	0.02%
2018/08/24	3	17.82	0	0.00	17.85	3	10,181	0.03%
2018/08/23	2	17.90	1	17.95	17.95	1	10,610	0.01%
2018/08/22	4	17.95	1	17.95	18.00	3	10,759	0.03%
2018/08/21	5	17.83	11	17.85	17.90	-6	10,681	-0.06%
2018/08/20	4	17.70	0	0.00	17.75	4	10,650	0.04%
2018/08/17	10	17.56	7.1	17.59	17.55	2.9	10,577	0.03%
2018/08/16	49	17.39	10	17.41	17.45	39	10,537	0.37%
2018/08/15	6	18.61	14.1	18.60	18.65	-8.1	10,139	-0.08%
2018/08/14	9.5	18.61	7.3	18.70	18.70	2.3	9,689	0.02%
2018/08/13	17	18.59	5	18.70	18.55	12	9,543	0.13%
2018/08/10	2.2	18.70	23	18.73	18.75	-20.8	9,299	-0.22%
2018/08/09	10	18.45	0	0.00	18.50	10	9,002	0.11%
2018/08/08	1	18.35	2.3	18.40	18.40	-1.3	8,856	-0.01%
2018/08/07	6.1	18.26	0	0.00	18.25	6.1	8,738	0.07%
2018/08/06	6	18.28	5	18.30	18.25	1	8,609	0.01%
2018/08/03	42	18.24	120	18.25	18.25	-78	8,547	-0.91%	大賣/
2018/08/02	3.1	18.27	2	18.20	18.25	1.1	8,494	0.01%
2018/08/01	1	18.30	0	0.00	18.35	1	8,438	0.01%
2018/07/31	61	18.10	1	18.15	18.35	60	8,385	0.72%
2018/07/27	6	17.95	3	17.97	18.00	3	7,968	0.04%
2018/07/26	2	17.95	1	17.95	18.00	1	7,897	0.01%
2018/07/25	13	17.93	0	0.00	17.90	13	7,903	0.16%
2018/07/24	1	17.95	0	0.00	17.95	1	7,899	0.01%
2018/07/23	1	17.90	3	17.90	17.95	-2	7,938	-0.03%
2018/07/20	2	17.88	15	17.90	17.90	-13	7,961	-0.16%
2018/07/18	4.2	17.80	0.7	17.80	17.80	3.5	8,029	0.04%
2018/07/16	3	17.72	0	0.00	17.70	3	8,056	0.04%
2018/07/13	0	0.00	2	17.75	17.80	-2	8,103	-0.02%
2018/07/12	0	0.00	101	17.75	17.75	-101	8,122	-1.24%	大賣/鉅額交易
2018/07/11	2	17.60	0	0.00	17.60	2	8,165	0.02%
2018/07/10	60	17.65	0	0.00	17.70	60	8,159	0.74%
2018/07/09	0.1	17.60	2	17.65	17.60	-1.9	8,174	-0.02%
2018/07/06	3	17.52	0	0.00	17.55	3	8,193	0.04%
2018/07/05	2	17.55	0	0.00	17.60	2	8,171	0.02%
2018/07/03	3	17.50	0	0.00	17.50	3	8,303	0.04%
2018/07/02	104	17.65	2	17.70	17.60	102	8,247	1.24%	大買/鉅額交易
2018/06/28	3	17.50	0	0.00	17.50	3	8,117	0.04%
2018/06/27	22	17.53	0	0.00	17.50	22	8,061	0.27%
2018/06/26	4	17.55	0	0.00	17.55	4	7,998	0.05%
2018/06/22	3	17.55	0	0.00	17.55	3	7,893	0.04%
2018/06/21	21.1	17.61	0	0.00	17.60	21.1	7,786	0.27%
2018/06/20	4	17.64	6	17.75	17.65	-2	7,829	-0.03%
2018/06/19	5	17.70	0	0.00	17.60	5	7,755	0.06%
2018/06/15	6	17.75	0	0.00	17.85	6	7,568	0.08%
2018/06/14	3	17.85	0	0.00	17.80	3	7,344	0.04%
2018/06/13	2	17.98	1	18.00	18.05	1	7,274	0.01%
2018/06/12	0	0.00	4	18.00	18.05	-4	7,514	-0.05%
2018/06/11	3.6	18.05	9.7	18.05	18.05	-6	7,448	-0.08%
2018/06/08	11	17.95	0	0.00	18.05	11	7,394	0.15%
2018/06/07	70	18.00	156	18.02	18.10	-86	7,460	-1.15%	大賣/
2018/06/06	0	0.00	5	17.95	17.95	-5	7,347	-0.07%
2018/06/05	52	17.85	1	17.95	17.95	51	7,344	0.69%
2018/06/04	4	17.78	0	0.00	17.80	4	7,283	0.05%
2018/06/01	133	17.70	0	0.00	17.80	133	7,288	1.82%	大買/鉅額交易
2018/05/31	300	17.70	7	17.71	17.90	293	7,237	4.05%	大買/鉅額交易
2018/05/30	397	17.70	0	0.00	17.65	397	6,865	5.78%	大買/鉅額交易
2018/05/29	2	17.80	1	17.90	17.90	1	6,737	0.01%
2018/05/28	2	17.80	0	0.00	17.85	2	6,772	0.03%
2018/05/25	2	17.75	0	0.00	17.75	2	6,837	0.03%
2018/05/24	18	17.75	0	0.00	17.75	18	6,835	0.26%
2018/05/23	108	17.80	3	17.80	17.75	105	6,889	1.52%	大買/鉅額交易
2018/05/22	0	0.00	0.1	17.80	17.80	-0.1	6,857	0.00%
2018/05/21	2	17.83	0	0.00	17.90	2	6,942	0.03%
2018/05/18	5	17.85	0	0.00	17.80	5	7,018	0.07%
2018/05/17	1	17.95	0	0.00	17.90	1	7,132	0.01%
2018/05/16	5.1	17.90	0	0.00	17.90	5.1	7,183	0.07%
2018/05/15	7	17.92	0	0.00	18.00	7	7,410	0.09%
2018/05/14	0	0.00	3	17.90	17.90	-3	7,812	-0.04%
2018/05/11	1	17.90	16	17.88	17.85	-15	8,016	-0.19%
2018/05/10	0	0.00	100	17.85	17.80	-100	8,184	-1.22%
2018/05/08	0	0.00	1	17.80	17.80	-1	8,549	-0.01%
2018/05/07	4	17.78	0	0.00	17.75	4	8,590	0.05%
2018/05/04	1	17.85	1	17.80	17.80	0	8,630	0.00%
2018/05/03	0	0.00	4	17.95	17.90	-4	8,633	-0.05%
2018/05/02	0	0.00	17	18.00	18.00	-17	8,694	-0.20%
2018/04/30	1	17.85	1	17.90	17.95	0	8,689	0.00%
2018/04/27	0	0.00	6.1	17.85	17.85	-6.1	8,665	-0.07%
2018/04/25	3	17.65	15	17.78	17.80	-12	8,686	-0.14%
2018/04/24	0.4	17.75	2	17.75	17.75	-1.6	8,746	-0.02%
2018/04/23	1	17.70	5	17.85	17.80	-4	8,847	-0.05%
2018/04/20	2	17.80	0.9	17.80	17.75	1.1	8,867	0.01%
2018/04/19	1	17.75	12	17.81	17.85	-11	8,890	-0.12%
2018/04/18	1	17.75	0	0.00	17.75	1	8,876	0.01%
2018/04/17	3	17.60	0	0.00	17.75	3	8,923	0.03%
2018/04/16	47	17.75	0	0.00	17.75	47	8,924	0.53%
2018/04/13	6	17.80	0	0.00	17.80	6	9,015	0.07%
2018/04/12	0	0.00	0	17.80	17.80	0	9,163	0.00%
2018/04/09	1	17.60	0	0.00	17.65	1	9,334	0.01%
2018/04/03	4	17.49	2	17.50	17.50	2	9,303	0.02%
2018/04/02	1	17.60	0	0.00	17.55	1	9,337	0.01%
2018/03/30	2	17.55	0	0.00	17.60	2	9,444	0.02%
2018/03/29	3	17.50	0	0.00	17.50	3	9,405	0.03%
2018/03/28	1	17.55	0	0.00	17.55	1	9,340	0.01%
2018/03/26	2	17.40	0.5	17.50	17.45	1.5	9,332	0.02%
2018/03/23	11	17.40	8	17.48	17.45	3	9,329	0.03%
2018/03/22	107	17.60	3	17.62	17.60	104	9,279	1.12%	大買/鉅額交易
2018/03/20	1	17.50	35	17.60	17.55	-34	9,377	-0.36%
2018/03/19	5	17.57	11.5	17.60	17.60	-6.5	9,332	-0.07%
2018/03/16	5	17.40	0.5	17.60	17.60	4.5	9,311	0.05%
2018/03/15	1	17.40	0	0.00	17.40	1	9,048	0.01%
2018/03/14	1.1	17.40	0.2	17.45	17.45	0.9	9,037	0.01%
2018/03/13	2	17.43	0	0.00	17.45	2	9,082	0.02%
2018/03/12	1	17.35	1	17.35	17.35	0	8,968	0.00%
2018/03/09	0	0.00	13	17.24	17.25	-13	8,979	-0.14%
2018/03/08	1	17.15	0	0.00	17.15	1	9,006	0.01%
2018/03/07	0	0.00	0.3	17.15	17.10	-0.3	9,156	0.00%
2018/03/06	3	17.05	0	0.00	17.10	3	9,200	0.03%
2018/03/05	10	17.03	0	0.00	16.95	10	9,444	0.11%
2018/03/02	8	16.99	0	0.00	17.00	8	9,392	0.09%
2018/03/01	5	17.06	0	0.00	17.10	5	9,351	0.05%
2018/02/27	1	17.20	1	17.20	17.20	0	9,260	0.00%
2018/02/26	11.2	17.20	2	17.18	17.15	9.2	9,153	0.10%
2018/02/23	2	17.00	2	17.03	17.05	0	9,122	0.00%
2018/02/22	0	0.00	5	16.90	16.95	-5	9,212	-0.05%
2018/02/21	3	16.87	0	0.00	16.95	3	9,319	0.03%
2018/02/12	1	16.75	25	16.75	16.75	-24	9,226	-0.26%
2018/02/09	12	16.61	0	0.00	16.65	12	9,147	0.13%
2018/02/08	1	16.85	0	0.00	16.80	1	9,019	0.01%
2018/02/07	15	16.81	10	16.85	16.90	5	8,990	0.06%
2018/02/06	54.1	16.74	0	0.00	16.60	54.1	8,789	0.62%
2018/02/05	18	17.11	0	0.00	17.10	18	8,392	0.21%
2018/02/02	1	17.30	50	17.35	17.40	-49	8,225	-0.60%
2018/02/01	52	17.30	4	17.40	17.40	48	8,124	0.59%
2018/01/31	4	17.20	0	0.00	17.40	4	8,104	0.05%
2018/01/30	0.1	17.30	3	17.35	17.30	-2.9	7,826	-0.04%
2018/01/29	0	0.00	5	17.40	17.40	-5	7,743	-0.06%
2018/01/24	1	17.20	2	17.35	17.25	-1	7,529	-0.01%
2018/01/23	12	17.33	0	0.00	17.40	12	7,525	0.16%
2018/01/22	3	17.32	0	0.00	17.40	3	7,520	0.04%
2018/01/19	7	17.43	0	0.00	17.45	7	7,476	0.09%
2018/01/18	1	17.45	11	17.55	17.50	-10	7,445	-0.13%
2018/01/17	0	0.00	211	17.45	17.50	-211	7,373	-2.86%	大賣/鉅額交易
2018/01/16	0	0.00	15.2	17.35	17.40	-15.2	7,316	-0.21%
2018/01/15	2.1	17.25	22	17.35	17.35	-19.9	7,314	-0.27%
2018/01/12	0	0.00	79	17.26	17.30	-79	7,354	-1.07%
2018/01/10	1	17.25	0.5	17.25	17.30	0.5	7,440	0.01%
2018/01/09	1	17.25	5	17.30	17.30	-4	7,418	-0.05%
2018/01/08	0	0.00	2	17.25	17.30	-2	7,430	-0.03%
2018/01/05	6.1	16.95	24.7	17.11	17.15	-18.6	7,285	-0.26%
2018/01/04	7	16.94	6	16.90	16.95	1	7,233	0.01%
2018/01/03	11	16.85	0	0.00	16.90	11	7,272	0.15%
2018/01/02	0	0.00	1.3	16.85	16.85	-1.3	7,223	-0.02%