合庫金 (5880)-國泰-台中券商分點個股進出

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

合庫金

(5880)

可現股當沖

股價
26.70
漲跌
--
漲幅
0.00%
成交量
9,209張
產業
上市金融類股
1865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

合庫金 (5880)籌碼相關－國泰-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	12.5	26.60	43.1	26.61	26.70	-30.6	10,053	-0.30%
2024/05/06	8.8	26.68	102.3	26.67	26.70	-93.5	9,999	-0.94%	大賣/
2024/05/03	17.7	26.42	18.8	26.51	26.40	-1.1	9,841	-0.01%
2024/05/02	3.5	26.44	49.8	26.41	26.45	-46.3	9,759	-0.47%
2024/04/30	13.9	26.23	30.5	26.25	26.20	-16.6	9,644	-0.17%
2024/04/29	3.8	26.31	99.8	26.26	26.40	-96.1	9,525	-1.01%
2024/04/26	58.4	25.87	2	25.95	25.80	56.4	9,334	0.60%
2024/04/25	19	25.88	5.1	25.90	25.85	14	9,359	0.15%
2024/04/24	1.5	26.11	28.9	26.19	26.10	-27.4	9,403	-0.29%
2024/04/23	10.1	26.15	12.1	26.16	26.15	-2	9,644	-0.02%
2024/04/22	4.4	26.08	34.7	26.10	26.10	-30.3	9,790	-0.31%
2024/04/19	72.8	25.58	7	25.55	25.60	65.8	9,699	0.68%
2024/04/18	11.1	25.80	33.5	25.94	25.85	-22.4	9,408	-0.24%
2024/04/17	88.8	25.72	12.8	25.77	25.70	76	9,360	0.81%
2024/04/16	93.6	25.78	18.4	25.91	25.70	75.2	9,281	0.81%
2024/04/15	14.9	26.12	21.9	26.12	26.10	-7	9,019	-0.08%
2024/04/12	16.1	26.03	2.4	26.03	26.05	13.6	8,969	0.15%
2024/04/11	60.4	26.10	3.4	26.19	26.10	57	8,859	0.64%
2024/04/10	34.7	26.23	7.9	26.27	26.20	26.8	8,787	0.30%
2024/04/09	1.8	26.21	4.8	26.29	26.25	-3	8,791	-0.03%
2024/04/08	6.4	26.21	12.9	26.20	26.20	-6.5	8,776	-0.07%
2024/04/03	36.4	26.03	1.2	26.16	26.00	35.2	8,756	0.40%
2024/04/02	12.8	26.23	12.3	26.24	26.30	0.5	8,672	0.01%
2024/04/01	8.5	26.27	11.2	26.25	26.30	-2.6	8,691	-0.03%
2024/03/29	7.1	26.24	11.4	26.19	26.20	-4.3	8,681	-0.05%
2024/03/28	21.9	26.04	5.2	26.08	26.00	16.7	8,570	0.19%
2024/03/27	26.3	26.14	22.4	26.15	26.10	3.8	8,455	0.05%
2024/03/26	34.5	26.19	40.7	26.24	26.15	-6.2	8,461	-0.07%
2024/03/25	31.1	25.98	30.4	25.96	25.95	0.7	8,416	0.01%
2024/03/22	6.7	25.95	5.2	26.00	26.00	1.5	8,420	0.02%
2024/03/21	17.5	25.94	84.1	26.00	26.05	-66.6	8,375	-0.80%
2024/03/20	69.9	25.74	20.7	25.76	25.65	49.1	8,568	0.57%
2024/03/19	21.9	25.91	4	25.99	25.85	18	8,519	0.21%
2024/03/18	49.8	26.13	29.4	26.10	26.05	20.3	8,436	0.24%
2024/03/15	36.6	26.10	41.8	26.11	26.05	-5.1	8,425	-0.06%
2024/03/14	197	26.07	80.5	26.18	26.30	116.5	8,140	1.43%	大買/鉅額交易
2024/03/13	24.7	25.80	28.8	25.90	25.85	-4.1	7,891	-0.05%
2024/03/12	27.8	25.85	32.3	25.86	25.85	-4.5	7,764	-0.06%
2024/03/11	16.9	25.86	48.2	25.96	25.85	-31.3	7,683	-0.41%
2024/03/08	14	25.72	22.9	25.81	25.85	-8.8	7,615	-0.12%
2024/03/07	15	25.72	64.7	25.71	25.70	-49.7	7,573	-0.66%
2024/03/06	13.4	25.70	44	25.76	25.75	-30.6	7,549	-0.41%
2024/03/05	31.9	25.67	55.6	25.68	25.60	-23.7	8,133	-0.29%
2024/03/04	32.3	25.72	19.7	25.76	25.70	12.6	8,174	0.15%
2024/03/01	15.2	25.78	63.5	25.81	25.80	-48.2	8,245	-0.58%
2024/02/29	31.2	25.66	13.4	25.77	25.95	17.8	8,290	0.21%
2024/02/27	18.4	25.69	16.5	25.73	25.65	1.9	8,099	0.02%
2024/02/26	28.3	25.66	12.3	25.67	25.75	16	8,061	0.20%
2024/02/23	13.2	25.77	14.5	25.76	25.75	-1.3	8,047	-0.02%
2024/02/22	22.2	25.81	9	25.82	25.75	13.2	8,218	0.16%
2024/02/21	17.2	25.86	2.3	25.89	25.85	14.8	8,211	0.18%
2024/02/20	19.6	25.87	32.7	25.90	25.95	-13.1	8,262	-0.16%
2024/02/19	17.7	25.77	77.2	25.80	25.85	-59.6	8,367	-0.71%
2024/02/16	38	25.51	8.7	25.53	25.60	29.3	8,555	0.34%
2024/02/15	22.9	25.62	7.2	25.68	25.55	15.8	8,526	0.18%
2024/02/05	17.4	25.64	8.1	25.65	25.60	9.3	8,386	0.11%
2024/02/02	19.1	25.76	8.1	25.80	25.85	11.1	8,341	0.13%
2024/02/01	3.2	25.78	21.1	25.78	25.85	-18	8,344	-0.22%
2024/01/31	20.4	25.38	27.5	25.48	25.45	-7.1	8,243	-0.09%
2024/01/30	65.7	25.52	0.2	25.65	25.40	65.5	8,147	0.80%
2024/01/29	5.7	25.75	41.6	25.70	25.75	-35.9	8,151	-0.44%
2024/01/26	5.5	25.65	15	25.59	25.70	-9.5	8,137	-0.12%
2024/01/25	17.1	25.49	8.1	25.48	25.50	9	8,156	0.11%
2024/01/24	16.3	25.43	11	25.40	25.50	5.3	8,130	0.07%
2024/01/23	32.6	25.34	6.6	25.31	25.30	26	8,148	0.32%
2024/01/22	81.1	25.31	7.2	25.34	25.25	73.9	8,242	0.90%
2024/01/19	21.8	25.27	16.4	25.26	25.30	5.4	8,172	0.07%
2024/01/18	41.2	25.27	32.9	25.28	25.20	8.3	8,174	0.10%
2024/01/17	179.7	25.30	7	25.31	25.15	172.7	8,142	2.12%	大買/鉅額交易
2024/01/16	167.6	25.60	2.2	25.68	25.50	165.4	7,886	2.10%	大買/鉅額交易
2024/01/15	10.7	26.04	22.5	26.10	26.00	-11.8	7,741	-0.15%
2024/01/12	12.1	26.03	3.2	26.07	26.00	8.9	7,878	0.11%
2024/01/11	30	26.16	24.3	26.20	26.10	5.7	7,909	0.07%
2024/01/10	34.2	26.23	25.4	26.23	26.20	8.8	7,881	0.11%
2024/01/09	8.7	26.53	20.1	26.60	26.35	-11.3	7,872	-0.14%
2024/01/08	7.2	26.64	12	26.62	26.50	-4.8	7,929	-0.06%
2024/01/05	1.2	26.48	8.9	26.42	26.50	-7.7	7,918	-0.10%
2024/01/04	8.3	26.39	32.1	26.47	26.50	-23.8	8,033	-0.30%
2024/01/03	40.6	26.36	0.3	26.50	26.35	40.3	8,258	0.49%
2024/01/02	0.6	26.67	3.1	26.72	26.80	-2.5	8,201	-0.03%
2023/12/29	4.8	26.65	15.3	26.68	26.70	-10.5	8,278	-0.13%
2023/12/28	2.3	26.54	40.4	26.71	26.85	-38.1	8,454	-0.45%
2023/12/27	3.9	26.55	23	26.55	26.55	-19.1	8,420	-0.23%
2023/12/26	3.1	26.28	13.1	26.33	26.45	-10	8,348	-0.12%
2023/12/25	1.3	26.25	7.1	26.24	26.20	-5.8	8,356	-0.07%
2023/12/22	7.1	26.20	3.4	26.22	26.25	3.7	8,426	0.04%
2023/12/21	30.3	26.17	0.1	26.30	26.15	30.2	8,631	0.35%
2023/12/20	28.2	26.40	2.1	26.53	26.35	26	8,620	0.30%
2023/12/19	2.5	26.52	18.4	26.55	26.70	-15.9	8,545	-0.19%
2023/12/18	11.3	26.56	18.1	26.61	26.70	-6.8	8,899	-0.08%
2023/12/15	5.3	26.83	18.2	26.89	26.75	-13	8,933	-0.15%
2023/12/14	12.8	26.82	33.8	26.79	26.85	-21	8,678	-0.24%
2023/12/13	18.9	26.45	9	26.44	26.50	9.9	8,534	0.12%
2023/12/12	8.8	26.59	2.8	26.63	26.65	5.9	8,723	0.07%
2023/12/11	12.1	26.60	5.5	26.61	26.65	6.6	8,741	0.08%
2023/12/08	7.3	26.74	0.4	26.74	26.75	6.9	8,712	0.08%
2023/12/07	1.4	26.66	9.9	26.67	26.75	-8.6	8,740	-0.10%
2023/12/06	1.2	26.66	32.8	26.76	26.80	-31.5	8,831	-0.36%
2023/12/05	4.9	26.58	4.2	26.64	26.65	0.8	8,825	0.01%
2023/12/04	0.2	26.73	29.8	26.72	26.75	-29.6	8,846	-0.33%
2023/12/01	10.6	26.63	2.5	26.63	26.55	8.1	8,894	0.09%
2023/11/30	3.6	26.64	11.9	26.83	26.95	-8.3	8,851	-0.09%
2023/11/29	0.4	26.69	21.5	26.80	26.70	-21.1	8,250	-0.26%
2023/11/28	2.2	26.67	26.9	26.71	26.75	-24.7	8,147	-0.30%
2023/11/27	1.1	26.51	39.2	26.71	26.50	-38.1	8,223	-0.46%
2023/11/24	6.2	26.36	8.4	26.37	26.50	-2.2	8,166	-0.03%
2023/11/22	28	26.55	1.6	26.53	26.50	26.4	8,211	0.32%
2023/11/21	0.5	26.71	39.7	26.73	26.80	-39.2	8,262	-0.47%
2023/11/20	5.9	26.38	5.1	26.44	26.45	0.8	8,085	0.01%
2023/11/17	1.9	26.46	46.4	26.58	26.45	-44.5	8,059	-0.55%
2023/11/16	3.1	26.41	65.3	26.44	26.50	-62.1	7,965	-0.78%
2023/11/15	7.4	26.25	128.2	26.30	26.40	-120.8	7,867	-1.54%	大賣/鉅額交易
2023/11/14	5.4	25.83	25	25.81	25.90	-19.6	7,722	-0.25%
2023/11/13	11.1	25.75	3.3	25.78	25.80	7.9	7,802	0.10%
2023/11/10	6.4	25.69	56	25.67	25.75	-49.6	7,902	-0.63%
2023/11/09	3	25.77	2.5	25.76	25.70	0.4	7,998	0.01%
2023/11/08	5.8	25.77	7.8	25.77	25.75	-1.9	8,129	-0.02%
2023/11/07	2.7	25.79	19	25.73	25.75	-16.2	8,212	-0.20%
2023/11/06	4.1	25.82	59.5	25.78	25.85	-55.4	8,325	-0.67%
2023/11/03	3	25.60	58.9	25.63	25.70	-56	8,513	-0.66%
2023/11/02	16	25.54	99	25.50	25.50	-83	8,794	-0.94%
2023/11/01	9.3	25.24	29.5	25.23	25.25	-20.2	8,955	-0.23%
2023/10/31	8.5	25.14	50.2	25.15	25.15	-41.7	9,156	-0.45%
2023/10/30	44.3	25.16	31.1	25.18	25.10	13.3	9,348	0.14%
2023/10/27	3.2	25.30	18.4	25.32	25.30	-15.2	9,293	-0.16%
2023/10/26	43.6	25.13	15.7	25.20	25.10	27.9	9,471	0.29%
2023/10/25	25.6	25.31	8.2	25.39	25.25	17.5	9,446	0.18%
2023/10/24	26.2	25.27	21.5	25.35	25.25	4.6	9,505	0.05%
2023/10/23	20.1	25.34	40.1	25.33	25.30	-19.9	9,611	-0.21%
2023/10/20	24.2	25.39	10.5	25.41	25.50	13.7	9,564	0.14%
2023/10/19	25.2	25.69	2	25.78	25.65	23.2	9,439	0.25%
2023/10/18	15.4	25.94	9.2	25.95	26.00	6.2	9,444	0.07%
2023/10/17	7.5	25.98	30	26.03	26.05	-22.5	9,425	-0.24%
2023/10/16	5.3	26.00	13.2	26.11	26.15	-7.9	9,456	-0.08%
2023/10/13	47.7	25.99	16.1	26.01	25.95	31.6	9,422	0.34%
2023/10/12	9.3	26.13	43.9	26.09	26.20	-34.6	9,476	-0.36%
2023/10/11	1.5	26.02	96.9	26.09	26.10	-95.4	9,471	-1.01%
2023/10/06	11.5	25.63	6.2	25.61	25.65	5.3	9,257	0.06%
2023/10/05	18.9	25.29	15	25.41	25.30	3.9	9,287	0.04%
2023/10/04	99.4	25.19	22	25.16	25.10	77.4	9,223	0.84%
2023/10/03	26.3	25.52	5	25.55	25.50	21.3	9,084	0.23%
2023/10/02	12.8	25.72	18.1	25.70	25.65	-5.3	9,158	-0.06%
2023/09/28	8.5	25.64	2.1	25.61	25.60	6.4	9,451	0.07%
2023/09/27	33.9	25.52	1.8	25.55	25.50	32.1	9,468	0.34%
2023/09/26	175.5	25.58	0.3	25.70	25.55	175.2	9,403	1.86%	大買/鉅額交易
2023/09/25	8	25.83	35.9	25.81	25.85	-27.9	9,264	-0.30%
2023/09/22	113.3	25.72	11.5	25.76	25.70	101.8	9,371	1.09%	大買/鉅額交易
2023/09/21	262.4	25.82	0	26.05	25.65	262.4	9,377	2.80%	大買/鉅額交易
2023/09/20	67.8	26.14	1.1	26.11	26.10	66.7	9,030	0.74%
2023/09/19	20.9	26.25	27.4	26.26	26.20	-6.5	9,043	-0.07%
2023/09/18	11.7	26.35	106.3	26.35	26.35	-94.7	9,094	-1.04%	大賣/
2023/09/15	43.5	26.39	5.3	26.55	26.40	38.2	9,133	0.42%
2023/09/14	59.4	26.45	13.9	26.39	26.55	45.5	8,902	0.51%
2023/09/13	39.1	26.23	26.8	26.25	26.25	12.3	8,841	0.14%
2023/09/12	25.8	26.18	75.7	26.09	26.25	-49.9	8,994	-0.56%
2023/09/11	30.4	26.03	9	26.01	26.15	21.4	8,983	0.24%
2023/09/08	69.3	26.12	0.8	26.17	26.10	68.5	8,908	0.77%
2023/09/07	22.2	26.14	1.5	26.17	26.15	20.7	8,947	0.23%
2023/09/06	60.9	26.18	12.3	26.23	26.10	48.7	8,951	0.54%
2023/09/05	59.2	26.34	4.1	26.34	26.30	55.1	8,861	0.62%
2023/09/04	20	26.36	0.9	26.47	26.40	19.1	8,857	0.22%
2023/09/01	21.3	26.39	4.1	26.44	26.35	17.2	8,878	0.19%
2023/08/31	31	26.38	4.6	26.42	26.25	26.3	8,909	0.30%
2023/08/30	17.4	26.59	4.7	26.64	26.65	12.7	8,741	0.15%
2023/08/29	26.1	26.36	0	0.00	26.45	26.1	8,775	0.30%
2023/08/28	13	26.47	1.4	26.60	26.50	11.6	8,739	0.13%
2023/08/25	58.1	26.46	2.1	26.56	26.40	56	9,118	0.61%
2023/08/24	8.4	26.75	17	26.73	26.70	-8.6	9,136	-0.09%
2023/08/23	15.5	26.68	3.8	26.70	26.60	11.6	9,170	0.13%
2023/08/22	8.7	26.72	21.3	26.66	26.80	-12.6	9,184	-0.14%
2023/08/21	11.3	26.69	27.1	26.75	26.65	-15.8	9,219	-0.17%
2023/08/18	20.9	26.50	122.2	26.50	26.55	-101.4	9,269	-1.09%	大賣/鉅額交易
2023/08/17	51.8	26.38	16.5	26.38	26.35	35.3	9,248	0.38%
2023/08/16	70.2	26.60	44.2	26.59	26.55	26	9,178	0.28%
2023/08/15	66.9	27.00	8.5	27.08	26.90	58.4	9,179	0.64%
2023/08/14	58.1	27.15	12.7	27.16	27.10	45.4	9,217	0.49%
2023/08/11	40	27.72	1.8	27.74	27.60	38.2	9,354	0.41%
2023/08/10	55.6	27.77	31.8	27.85	27.80	23.8	9,369	0.25%
2023/08/09	140.2	27.70	79	27.70	27.85	61.2	9,297	0.66%	大買/
2023/08/08	52.9	29.38	34.3	29.40	29.35	18.6	9,021	0.21%
2023/08/07	38	29.36	21.5	29.44	29.45	16.6	8,730	0.19%
2023/08/04	170.8	29.06	14.8	29.12	29.15	156.1	8,553	1.82%	大買/鉅額交易
2023/08/02	29.1	29.15	12.4	29.00	29.00	16.7	8,397	0.20%
2023/08/01	15	29.49	7.4	29.49	29.50	7.6	8,224	0.09%
2023/07/31	7.5	29.43	20.5	29.39	29.40	-13	8,200	-0.16%
2023/07/28	13.4	29.23	14.4	29.27	29.25	-1	8,041	-0.01%
2023/07/27	30.3	29.24	9.1	29.15	29.25	21.2	8,007	0.27%
2023/07/26	19.3	28.91	45.5	28.81	28.95	-26.2	8,114	-0.32%
2023/07/25	19.2	28.43	32.4	28.46	28.40	-13.2	8,143	-0.16%
2023/07/24	27.3	28.17	22.2	28.20	28.20	5.1	8,163	0.06%
2023/07/21	15.2	28.43	4.2	28.51	28.25	11	8,216	0.13%
2023/07/20	3	28.45	64.1	28.50	28.50	-61.1	8,341	-0.73%
2023/07/19	3	28.50	31.6	28.53	28.35	-28.6	8,329	-0.34%
2023/07/18	13.5	28.36	13.3	28.39	28.45	0.2	8,309	0.00%
2023/07/17	8.1	28.38	82.7	28.38	28.45	-74.6	8,307	-0.90%
2023/07/14	10.3	28.16	33	28.22	28.30	-22.7	8,244	-0.28%
2023/07/13	5.5	28.10	7.6	28.15	28.05	-2.1	8,151	-0.03%
2023/07/12	12.3	28.00	2.3	28.05	28.15	10	8,187	0.12%
2023/07/11	11.6	27.91	41.3	28.00	28.05	-29.7	8,215	-0.36%
2023/07/10	2.4	27.86	12.5	27.76	27.85	-10.1	8,213	-0.12%
2023/07/07	51	27.50	6.1	27.62	27.65	44.9	8,155	0.55%
2023/07/06	110.8	27.81	2	27.93	27.70	108.8	8,082	1.35%	大買/鉅額交易
2023/07/05	1.3	28.12	2.6	28.26	28.10	-1.3	7,767	-0.02%
2023/07/04	10.5	28.11	1.8	28.21	28.20	8.7	7,711	0.11%
2023/07/03	1.2	28.15	20	28.16	28.25	-18.8	7,759	-0.24%
2023/06/30	9.8	27.99	1.1	28.10	28.05	8.7	7,847	0.11%
2023/06/29	3.4	28.07	0.3	28.15	28.05	3.1	7,718	0.04%
2023/06/28	5.4	28.06	24.6	28.01	28.15	-19.2	7,689	-0.25%
2023/06/27	74	28.22	5.6	28.19	28.10	68.4	7,669	0.89%
2023/06/26	15	28.01	4	28.12	28.05	11	7,646	0.14%
2023/06/21	0.5	28.12	5	28.13	28.20	-4.6	7,626	-0.06%
2023/06/20	2.7	28.04	10.7	28.10	28.10	-8	7,637	-0.10%
2023/06/19	16	27.89	12.1	27.99	28.10	3.9	7,676	0.05%
2023/06/16	12.4	28.04	6.2	28.11	28.00	6.1	7,693	0.08%
2023/06/15	17.6	28.10	19.4	28.07	28.10	-1.8	7,587	-0.02%
2023/06/14	5.7	28.21	32.2	28.21	28.10	-26.5	7,694	-0.34%
2023/06/13	7.5	28.15	88.4	28.22	28.25	-80.8	7,859	-1.03%
2023/06/12	38.8	28.14	33	28.14	28.10	5.8	8,044	0.07%
2023/06/09	16	28.32	5.6	28.39	28.35	10.4	8,207	0.13%
2023/06/08	7.4	28.26	11.1	28.31	28.40	-3.7	8,314	-0.04%
2023/06/07	20.2	28.26	42.4	28.32	28.35	-22.2	8,456	-0.26%
2023/06/06	19.8	28.23	32.4	28.21	28.25	-12.6	8,486	-0.15%
2023/06/05	16.4	28.21	70.5	28.30	28.15	-54.2	8,514	-0.64%
2023/06/02	17.7	28.11	12.4	28.13	28.20	5.3	8,487	0.06%
2023/06/01	10.3	27.98	22.4	27.97	27.90	-12.1	8,487	-0.14%
2023/05/31	5.4	27.96	15.8	28.12	27.95	-10.4	8,471	-0.12%
2023/05/30	3.1	28.05	7.7	28.11	28.10	-4.7	8,097	-0.06%
2023/05/29	13.8	28.05	82.4	28.07	28.10	-68.6	8,205	-0.84%
2023/05/26	40.3	27.98	15.6	28.01	28.00	24.7	8,347	0.30%
2023/05/25	13.8	28.05	8.9	28.04	28.00	4.9	8,365	0.06%
2023/05/24	2.3	28.13	17.8	28.19	28.35	-15.5	8,395	-0.18%
2023/05/23	9	28.12	24.8	28.17	28.20	-15.8	8,328	-0.19%
2023/05/22	3.8	28.16	15.1	28.22	28.20	-11.3	8,335	-0.14%
2023/05/19	8.2	28.01	40	28.14	28.20	-31.8	8,292	-0.38%
2023/05/18	3.3	28.00	33.3	27.98	28.05	-30	8,200	-0.37%
2023/05/17	1.2	27.65	53.6	27.88	27.90	-52.4	8,109	-0.65%
2023/05/16	2.8	27.35	36.9	27.44	27.50	-34.1	7,857	-0.43%
2023/05/15	32.7	27.19	20.3	27.22	27.30	12.4	7,807	0.16%
2023/05/12	14.6	27.15	15	27.15	27.15	-0.3	7,811	0.00%
2023/05/11	6.5	27.24	32.4	27.27	27.30	-26	7,806	-0.33%
2023/05/10	7.2	27.29	1.4	27.45	27.35	5.8	7,794	0.07%
2023/05/09	2.7	27.29	8.2	27.31	27.35	-5.5	7,821	-0.07%
2023/05/08	14.3	27.27	28.1	27.34	27.30	-13.8	7,891	-0.17%
2023/05/05	2.8	27.13	25.4	27.15	27.20	-22.6	7,829	-0.29%
2023/05/04	9.9	27.07	17.2	27.12	27.15	-7.3	7,850	-0.09%
2023/05/03	21.2	27.05	15.8	27.08	27.05	5.4	7,905	0.07%
2023/05/02	7	27.07	74.1	27.06	27.20	-67.2	8,229	-0.82%
2023/04/28	43.2	26.69	10.9	26.73	26.75	32.3	8,466	0.38%
2023/04/27	22.8	26.54	4.7	26.58	26.60	18.1	8,392	0.22%
2023/04/26	11.6	26.59	5.1	26.65	26.60	6.5	8,437	0.08%
2023/04/25	32.9	26.66	85.1	26.77	26.55	-52.2	8,442	-0.62%
2023/04/24	6.7	26.35	19.8	26.43	26.50	-13.2	8,383	-0.16%
2023/04/21	18.4	26.29	0.2	26.35	26.35	18.2	8,538	0.21%
2023/04/20	17.1	26.40	12.7	26.44	26.40	4.4	8,688	0.05%
2023/04/19	20.8	26.54	7.5	26.56	26.60	13.4	8,945	0.15%
2023/04/18	1.5	26.55	33.2	26.59	26.60	-31.7	9,024	-0.35%
2023/04/17	39.4	26.48	4.9	26.56	26.55	34.5	9,068	0.38%
2023/04/14	0.6	26.51	31.5	26.55	26.60	-30.8	9,059	-0.34%
2023/04/13	28.5	26.41	54.3	26.46	26.50	-25.8	9,009	-0.29%
2023/04/12	6.9	26.42	15.4	26.41	26.40	-8.5	9,022	-0.09%
2023/04/11	7.6	26.43	9.3	26.45	26.45	-1.6	9,115	-0.02%
2023/04/10	8.1	26.24	5.8	26.26	26.30	2.3	9,078	0.02%
2023/04/07	4.8	26.16	135	26.20	26.20	-130.2	9,084	-1.43%	大賣/鉅額交易
2023/04/06	4.4	26.25	42.4	26.35	26.20	-38	9,079	-0.42%
2023/03/31	21.4	26.18	15.6	26.30	26.10	5.8	9,045	0.06%
2023/03/30	32.2	26.14	0.7	26.25	26.10	31.5	8,906	0.35%
2023/03/29	7.9	26.14	27	26.14	26.25	-19	8,895	-0.21%
2023/03/28	2.6	26.17	37.2	26.21	26.20	-34.6	8,927	-0.39%
2023/03/27	4.4	26.15	16.4	26.20	26.20	-12	8,974	-0.13%
2023/03/24	3.9	26.02	15	26.08	26.15	-11.1	9,126	-0.12%
2023/03/23	6.2	25.97	24	26.02	26.10	-17.9	9,185	-0.19%
2023/03/22	19.3	25.81	7.1	25.84	25.95	12.2	9,291	0.13%
2023/03/21	24.7	25.46	31.2	25.50	25.40	-6.5	9,397	-0.07%
2023/03/20	54.1	25.20	20.5	25.20	25.20	33.6	9,381	0.36%
2023/03/17	65	25.33	65.5	25.36	25.35	-0.5	9,373	-0.01%
2023/03/16	105.1	25.35	8.3	25.37	25.30	96.8	9,266	1.04%	大買/
2023/03/15	158.5	25.77	10.9	25.87	25.60	147.6	9,225	1.60%	大買/鉅額交易
2023/03/14	146.4	25.84	6.1	25.88	25.80	140.3	9,155	1.53%	大買/鉅額交易
2023/03/13	55.4	26.07	22.1	26.06	26.10	33.3	9,006	0.37%
2023/03/10	84.3	26.24	0	0.00	26.15	84.3	8,939	0.94%
2023/03/09	40.6	26.45	1.4	26.44	26.45	39.2	8,876	0.44%
2023/03/08	6.4	26.59	3.2	26.62	26.60	3.3	9,494	0.03%
2023/03/07	3.1	26.60	26.2	26.64	26.65	-23.1	9,537	-0.24%
2023/03/06	5.4	26.59	7.5	26.64	26.60	-2.1	9,720	-0.02%
2023/03/03	6.6	26.41	4.6	26.46	26.40	2	9,859	0.02%
2023/03/02	27.2	26.38	4.5	26.42	26.40	22.7	9,959	0.23%
2023/03/01	35.5	26.49	6	26.51	26.45	29.6	9,981	0.30%
2023/02/24	8.5	26.68	2.4	26.73	26.65	6.1	9,813	0.06%
2023/02/23	11.4	26.79	18.3	26.66	26.80	-6.9	9,698	-0.07%
2023/02/22	10.6	26.53	3.4	26.51	26.50	7.3	9,787	0.07%
2023/02/21	6.6	26.68	0.9	26.75	26.70	5.6	9,769	0.06%
2023/02/20	34.9	26.69	24.6	26.82	26.85	10.3	9,878	0.10%
2023/02/17	6.2	26.59	3.5	26.64	26.60	2.7	9,994	0.03%
2023/02/16	10.3	26.62	3.5	26.69	26.55	6.9	10,233	0.07%
2023/02/15	16.6	26.70	0.7	26.61	26.60	15.9	10,466	0.15%
2023/02/14	10.5	26.72	24.2	26.79	26.75	-13.7	10,428	-0.13%
2023/02/13	17.2	26.51	4.6	26.65	26.80	12.5	10,476	0.12%
2023/02/10	19	26.37	7	26.51	26.60	12	10,481	0.11%
2023/02/09	12.9	26.35	11	26.35	26.35	1.9	10,538	0.02%
2023/02/08	21.9	26.39	11	26.37	26.35	10.9	10,628	0.10%
2023/02/07	16.7	26.41	0.5	26.50	26.40	16.2	10,665	0.15%
2023/02/06	26.6	26.41	11.1	26.46	26.35	15.6	10,631	0.15%
2023/02/03	18.9	26.53	20.9	26.53	26.65	-2	10,580	-0.02%
2023/02/02	13.3	26.51	2.9	26.58	26.65	10.4	10,707	0.10%
2023/02/01	14.4	26.44	5.6	26.55	26.55	8.8	10,732	0.08%
2023/01/31	56.4	26.73	0.5	26.83	26.45	55.9	10,807	0.52%
2023/01/30	29.3	26.75	51.5	27.03	27.30	-22.2	10,592	-0.21%
2023/01/17	6.9	26.73	3.9	26.81	26.70	3	10,297	0.03%
2023/01/16	3.3	26.86	21.3	26.70	26.85	-18	10,309	-0.17%
2023/01/13	3.1	26.44	6.4	26.70	26.35	-3.3	10,296	-0.03%
2023/01/12	12.7	26.42	5.4	26.47	26.40	7.3	10,533	0.07%
2023/01/11	18.8	26.58	6.9	26.80	26.70	11.9	10,584	0.11%
2023/01/10	4.2	26.91	57.3	26.94	27.00	-53.1	10,562	-0.50%
2023/01/09	11.1	26.89	180.4	26.85	27.00	-169.3	10,529	-1.61%	大賣/鉅額交易
2023/01/06	1.4	26.30	21.6	26.28	26.30	-20.3	10,405	-0.19%
2023/01/05	2.2	26.20	5	26.21	26.25	-2.8	10,568	-0.03%
2023/01/04	0.2	25.94	1.1	26.14	26.00	-0.9	10,683	-0.01%
2023/01/03	11.9	25.77	3	25.88	25.90	8.9	10,927	0.08%
2022/12/30	3.3	25.93	53.7	25.99	26.00	-50.4	10,957	-0.46%
2022/12/29	23.7	25.70	6	25.70	25.65	17.7	11,042	0.16%
2022/12/28	5.5	25.96	2	26.05	25.90	3.5	11,044	0.03%
2022/12/27	1.4	26.15	14.3	26.20	26.10	-12.9	11,200	-0.12%
2022/12/26	4	25.99	24	26.09	26.10	-20	11,392	-0.18%
2022/12/23	20.2	25.92	10.1	25.98	25.95	10.1	11,684	0.09%
2022/12/22	2.2	25.99	4.8	26.09	26.15	-2.6	11,913	-0.02%
2022/12/21	4.5	25.95	2	25.90	26.00	2.5	12,228	0.02%
2022/12/20	25.1	25.93	1.2	25.97	25.95	24	12,328	0.19%
2022/12/19	9.8	26.06	0.6	26.15	26.15	9.2	12,415	0.07%
2022/12/16	10.2	26.22	11	26.24	26.15	-0.7	12,425	-0.01%
2022/12/15	3.1	26.45	2	26.45	26.50	1.1	12,408	0.01%
2022/12/14	7.5	26.42	29.3	26.46	26.50	-21.8	12,412	-0.18%
2022/12/13	22.9	26.10	0.7	26.29	26.10	22.2	12,333	0.18%
2022/12/12	1.2	26.26	5.7	26.28	26.35	-4.5	12,230	-0.04%
2022/12/09	6	25.95	9.2	26.20	26.25	-3.2	12,487	-0.03%
2022/12/08	5.8	26.02	0.3	26.00	26.05	5.5	12,568	0.04%
2022/12/07	7.8	26.13	3.2	26.24	26.05	4.6	12,641	0.04%
2022/12/06	25.1	25.96	7.1	26.13	25.80	18	12,595	0.14%
2022/12/05	11.8	26.19	1	26.15	26.10	10.8	12,518	0.09%
2022/12/02	9.1	26.37	2	26.35	26.40	7.1	12,496	0.06%
2022/12/01	9.7	26.55	18.2	26.64	26.70	-8.5	12,608	-0.07%
2022/11/30	17.5	26.46	34.2	26.49	26.65	-16.7	12,656	-0.13%
2022/11/29	31.3	26.44	24	26.33	26.50	7.3	12,035	0.06%
2022/11/28	5.6	25.88	8.3	25.99	26.15	-2.8	11,974	-0.02%
2022/11/25	9.2	26.23	5.1	26.18	26.30	4.2	11,936	0.03%
2022/11/24	0.2	26.17	18	26.27	26.30	-17.8	11,900	-0.15%
2022/11/23	9.9	26.05	4.7	26.17	26.10	5.2	11,882	0.04%
2022/11/22	5.9	25.90	9.7	26.04	26.05	-3.8	11,925	-0.03%
2022/11/21	3.8	25.71	2.1	25.87	26.05	1.7	11,901	0.01%
2022/11/18	36	25.82	12.1	25.85	25.80	23.9	11,857	0.20%
2022/11/17	5	26.14	5.2	26.16	26.20	-0.2	11,781	0.00%
2022/11/16	13.6	26.51	0.3	26.56	26.45	13.2	11,820	0.11%
2022/11/15	7.2	26.58	6.4	26.61	26.70	0.8	11,760	0.01%
2022/11/14	15.7	26.62	25.1	26.56	26.55	-9.4	11,644	-0.08%
2022/11/11	10.2	26.42	59.4	26.50	26.55	-49.3	11,435	-0.43%
2022/11/10	5.7	25.86	8.6	25.90	25.90	-2.9	11,291	-0.03%
2022/11/09	13.1	25.78	18.1	25.95	26.00	-5	11,354	-0.04%
2022/11/08	9.4	25.61	13	25.62	25.75	-3.6	11,330	-0.03%
2022/11/07	15.4	25.49	29.2	25.45	25.60	-13.8	11,381	-0.12%
2022/11/04	9	24.96	24.8	25.64	25.75	-15.8	11,487	-0.14%
2022/11/03	7.6	24.89	36.1	24.91	25.00	-28.5	11,813	-0.24%
2022/11/02	3.2	25.16	0.5	25.30	25.00	2.7	12,342	0.02%
2022/11/01	4.4	25.14	7.9	25.23	25.35	-3.5	12,608	-0.03%
2022/10/31	17.9	25.06	34.1	25.07	25.00	-16.2	12,742	-0.13%
2022/10/28	8	25.06	2.6	25.26	25.05	5.4	12,734	0.04%
2022/10/27	18.1	25.16	10.2	25.20	25.05	7.9	12,758	0.06%
2022/10/26	3.5	25.32	8.5	25.32	25.30	-5	12,720	-0.04%
2022/10/25	4.6	24.85	28.4	24.92	25.15	-23.8	12,628	-0.19%
2022/10/24	37.7	24.75	15	24.71	24.70	22.6	12,685	0.18%
2022/10/21	20.7	24.39	23.4	24.59	24.50	-2.7	12,695	-0.02%
2022/10/20	22.5	23.49	39.7	23.78	24.25	-17.2	12,711	-0.14%
2022/10/19	19.2	24.22	2	24.43	24.05	17.2	12,455	0.14%
2022/10/18	10.1	24.38	41.8	24.43	24.40	-31.8	12,381	-0.26%
2022/10/17	21.5	24.24	148.6	24.11	24.35	-127.1	12,424	-1.02%	大賣/鉅額交易
2022/10/14	40.6	24.56	16.1	24.65	24.50	24.5	12,338	0.20%
2022/10/13	59.5	24.73	10.2	24.79	24.55	49.3	12,294	0.40%
2022/10/12	55.4	25.03	14.9	25.06	25.10	40.5	12,086	0.33%
2022/10/11	86.9	25.18	5	25.28	25.05	81.9	12,050	0.68%
2022/10/07	7	25.75	17.3	25.80	25.80	-10.3	11,877	-0.09%
2022/10/06	10.6	25.92	14	25.94	26.05	-3.4	11,876	-0.03%
2022/10/05	17.8	25.79	7.3	25.82	25.70	10.6	11,928	0.09%
2022/10/04	24.5	25.64	36.5	25.64	25.85	-12.1	12,010	-0.10%
2022/10/03	64.7	25.77	21.5	25.80	25.70	43.2	11,928	0.36%
2022/09/30	14.3	26.29	40.5	26.30	26.25	-26.2	11,847	-0.22%
2022/09/29	8.4	26.40	5.1	26.35	26.50	3.3	11,723	0.03%
2022/09/28	8.1	26.17	55.7	26.36	26.45	-47.6	11,616	-0.41%
2022/09/27	28.2	26.20	5.5	26.22	26.15	22.8	11,348	0.20%
2022/09/26	104.4	26.27	13.5	26.25	26.25	90.9	11,344	0.80%	大買/
2022/09/23	26.1	26.72	36.2	26.77	26.70	-10.1	11,305	-0.09%
2022/09/22	35.4	26.74	3.9	26.84	26.80	31.5	11,349	0.28%
2022/09/21	9.1	27.10	1.3	27.20	27.10	7.8	11,282	0.07%
2022/09/20	10.3	27.09	0.6	27.34	27.25	9.6	11,226	0.09%
2022/09/19	13.1	27.27	3.3	27.35	27.15	9.8	11,210	0.09%
2022/09/16	5.6	27.48	30.1	27.43	27.55	-24.5	11,247	-0.22%
2022/09/15	3.8	27.16	40.8	27.44	27.50	-37	11,072	-0.33%
2022/09/14	25.7	27.15	14.1	27.17	27.05	11.6	11,004	0.11%
2022/09/13	14.7	27.45	13.5	27.40	27.45	1.2	11,194	0.01%
2022/09/12	1.2	27.31	7.2	27.41	27.45	-6	11,344	-0.05%
2022/09/08	8.4	27.00	10.4	27.04	27.25	-2	11,575	-0.02%
2022/09/07	10.8	27.03	13.4	27.02	26.95	-2.6	11,667	-0.02%
2022/09/06	0.6	27.35	34.2	27.34	27.45	-33.6	11,649	-0.29%
2022/09/05	2.3	27.16	32.7	27.08	27.15	-30.4	11,630	-0.26%
2022/09/02	15.8	27.02	2	27.15	27.00	13.8	11,766	0.12%
2022/09/01	38.9	27.06	5	27.15	27.10	33.9	11,789	0.29%
2022/08/31	7.4	27.41	29.8	27.41	27.65	-22.5	11,666	-0.19%
2022/08/30	9.2	27.11	0.2	27.30	27.20	9	11,552	0.08%
2022/08/29	15.9	27.14	12.4	27.14	27.20	3.5	11,546	0.03%
2022/08/26	3.6	27.39	7	27.40	27.45	-3.4	11,499	-0.03%
2022/08/25	14.3	27.20	26.4	27.22	27.30	-12.1	11,554	-0.10%
2022/08/24	42.4	26.87	33.7	26.81	27.00	8.7	11,704	0.07%
2022/08/23	24.8	27.09	23.3	27.11	27.00	1.5	12,626	0.01%
2022/08/22	5.2	27.41	4.3	27.50	27.40	0.9	12,805	0.01%
2022/08/19	16.3	27.58	6.7	27.59	27.60	9.6	12,974	0.07%
2022/08/18	1.4	27.72	4.1	27.69	27.75	-2.7	13,199	-0.02%
2022/08/17	2.4	27.64	17.2	27.63	27.75	-14.8	13,336	-0.11%
2022/08/16	4.2	27.45	20.8	27.52	27.65	-16.6	13,368	-0.12%
2022/08/15	28.7	27.42	11.9	27.45	27.50	16.8	13,566	0.12%
2022/08/12	48.6	27.44	16.3	27.32	27.45	32.4	13,803	0.23%
2022/08/11	7.6	27.36	68.6	27.39	27.45	-61	14,112	-0.43%
2022/08/10	73.4	27.13	39.2	27.10	27.20	34.2	14,470	0.24%
2022/08/09	66.8	28.30	91.7	28.25	28.50	-24.8	14,249	-0.17%
2022/08/08	30.5	27.68	326.4	27.85	28.00	-295.9	13,851	-2.14%	大賣/鉅額交易
2022/08/05	55.5	27.55	8.1	27.66	27.65	47.5	13,808	0.34%
2022/08/04	31.1	27.38	6.1	27.43	27.35	25	14,097	0.18%
2022/08/03	24.8	27.17	14.8	27.20	27.35	10	14,159	0.07%
2022/08/02	14	27.23	36.3	27.29	27.25	-22.3	14,481	-0.15%
2022/08/01	10.9	27.40	2.7	27.43	27.45	8.1	14,811	0.05%
2022/07/29	39	27.17	3	27.27	27.40	36	15,027	0.24%
2022/07/28	33.8	27.17	5.7	27.15	27.25	28.1	14,962	0.19%
2022/07/27	26	26.78	8.4	26.77	26.95	17.6	14,884	0.12%
2022/07/26	31.1	26.44	2.4	26.42	26.50	28.7	14,838	0.19%
2022/07/25	0.8	26.39	117.9	26.29	26.50	-117.1	14,832	-0.79%	大賣/鉅額交易
2022/07/22	1.8	26.04	51.6	26.10	26.05	-49.8	15,005	-0.33%
2022/07/21	13.3	25.57	55.6	25.91	26.00	-42.2	15,004	-0.28%
2022/07/20	19.3	25.91	5.1	25.90	25.60	14.2	15,061	0.09%
2022/07/19	36.5	25.62	44.3	25.65	25.65	-7.8	15,191	-0.05%
2022/07/18	42.4	25.43	71.1	25.49	25.50	-28.7	15,323	-0.19%
2022/07/15	138	25.47	26.1	25.45	25.30	111.9	15,302	0.73%	大買/鉅額交易
2022/07/14	62.6	25.86	76.6	25.84	25.80	-14	15,370	-0.09%
2022/07/13	37.4	25.72	77.3	25.80	25.85	-39.9	15,416	-0.26%
2022/07/12	61.6	25.21	58.2	25.22	25.20	3.3	15,584	0.02%
2022/07/11	17.3	25.70	27.9	25.93	25.65	-10.6	15,653	-0.07%
2022/07/08	66.8	26.05	24	26.07	26.00	42.8	15,946	0.27%
2022/07/07	11.6	26.20	43.4	25.99	26.10	-31.8	16,035	-0.20%
2022/07/06	23.7	26.20	5.8	26.21	26.10	17.8	16,179	0.11%
2022/07/05	5.1	26.67	11.4	26.63	26.55	-6.2	16,365	-0.04%
2022/07/04	20.7	26.39	28.2	26.47	26.55	-7.5	16,521	-0.05%
2022/07/01	21.8	26.50	20.1	26.66	26.50	1.7	16,894	0.01%
2022/06/30	45.3	26.80	2.3	26.81	26.85	42.9	17,255	0.25%
2022/06/29	0.3	27.02	10.1	27.20	27.20	-9.8	17,283	-0.06%
2022/06/28	5.8	27.17	10.4	27.24	27.15	-4.6	17,507	-0.03%
2022/06/27	14.6	27.23	16.9	27.44	27.15	-2.3	17,632	-0.01%
2022/06/24	3.1	27.18	21.3	27.25	27.35	-18.2	17,621	-0.10%
2022/06/23	17.3	26.71	66	26.99	26.95	-48.7	17,677	-0.28%
2022/06/22	33.7	26.69	1.1	26.67	26.75	32.6	17,690	0.18%
2022/06/21	0.9	27.01	45.7	26.90	27.10	-44.8	17,776	-0.25%
2022/06/20	34.7	26.20	63.5	26.62	26.10	-28.8	17,800	-0.16%
2022/06/17	108.9	26.63	14.6	26.72	26.75	94.3	17,649	0.53%	大買/
2022/06/16	26.5	27.44	34.1	27.24	27.10	-7.6	17,528	-0.04%
2022/06/15	12.3	26.99	14	26.98	27.20	-1.7	17,932	-0.01%
2022/06/14	21.5	26.84	20.9	26.98	27.00	0.7	18,135	0.00%
2022/06/13	174.4	26.62	40.6	26.67	26.95	133.8	18,214	0.73%	大買/鉅額交易
2022/06/10	13.5	27.05	0	0.00	27.15	13.5	18,208	0.07%
2022/06/09	15.5	27.30	1.8	27.31	27.30	13.7	18,235	0.08%
2022/06/08	3.1	27.32	2.4	27.36	27.45	0.7	18,246	0.00%
2022/06/07	7.4	27.20	1.2	27.26	27.30	6.2	18,326	0.03%
2022/06/06	19.3	27.32	12.4	27.40	27.30	6.9	18,338	0.04%
2022/06/02	21.2	27.34	11	27.45	27.35	10.2	18,736	0.05%
2022/06/01	64.2	27.87	8.9	27.75	27.65	55.3	19,109	0.29%
2022/05/31	20.4	27.95	11.5	28.02	28.15	8.9	19,095	0.05%
2022/05/30	10.5	28.01	30.1	28.05	28.20	-19.6	18,147	-0.11%
2022/05/27	1.1	27.73	47.1	27.93	28.00	-46	18,020	-0.26%
2022/05/26	39.5	27.59	31.3	27.60	27.70	8.2	17,998	0.05%
2022/05/25	9.3	27.23	68.4	27.38	27.40	-59	18,028	-0.33%
2022/05/24	40.3	27.30	51.2	27.42	27.35	-10.9	18,227	-0.06%
2022/05/23	13.2	27.05	29.2	27.21	27.25	-16	18,162	-0.09%
2022/05/20	8.2	26.97	9.6	27.03	27.15	-1.5	18,195	-0.01%
2022/05/19	139.1	26.46	17.9	26.60	26.85	121.2	17,955	0.68%	大買/鉅額交易
2022/05/18	4.5	26.60	24.3	27.02	27.30	-19.7	17,617	-0.11%
2022/05/17	26.4	25.81	24.9	25.97	26.00	1.5	17,129	0.01%
2022/05/16	31.1	25.61	11.2	25.62	25.65	19.9	17,036	0.12%
2022/05/13	119.3	25.45	40.5	25.57	25.50	78.8	16,941	0.47%	大買/
2022/05/12	132.3	25.63	253.7	25.58	25.35	-121.3	16,820	-0.72%	大買/大賣/鉅額交易
2022/05/11	28.6	26.16	10.5	26.14	26.15	18.2	16,470	0.11%
2022/05/10	77.6	26.23	829.3	25.90	26.20	-751.6	16,400	-4.58%	大賣/鉅額交易
2022/05/09	182.8	26.60	53.3	26.53	26.40	129.5	16,183	0.80%	大買/鉅額交易
2022/05/06	112.4	27.28	72.3	27.29	27.40	40.2	16,155	0.25%	大買/
2022/05/05	57.6	27.94	7.2	27.99	27.80	50.4	16,194	0.31%
2022/05/04	46.8	28.10	7.5	28.03	28.05	39.3	16,251	0.24%
2022/05/03	35.7	28.19	18.3	28.16	28.15	17.4	16,504	0.11%
2022/04/29	19.8	28.40	28.1	28.45	28.50	-8.3	16,757	-0.05%
2022/04/28	77.2	28.06	20.1	28.08	28.20	57.1	17,024	0.34%
2022/04/27	50	28.36	8.7	28.48	28.30	41.3	16,877	0.24%
2022/04/26	10	28.79	42.4	28.84	28.80	-32.3	16,848	-0.19%
2022/04/25	100.4	28.33	77.8	28.36	28.30	22.6	16,854	0.13%
2022/04/22	55.8	28.54	34.6	28.52	28.85	21.2	16,762	0.13%
2022/04/21	38.7	28.59	5.4	28.64	28.55	33.3	16,839	0.20%
2022/04/20	33.2	28.53	12.3	28.47	28.85	20.9	16,943	0.12%
2022/04/19	36.1	28.62	11.2	28.63	28.55	24.9	16,986	0.15%
2022/04/18	187.5	28.53	51.8	28.65	28.55	135.6	17,228	0.79%	大買/鉅額交易
2022/04/15	99.4	29.34	55	29.42	29.25	44.4	17,071	0.26%
2022/04/14	231.6	29.92	65.6	29.72	29.55	165.9	17,028	0.97%	大買/鉅額交易
2022/04/13	102.6	30.30	25	30.28	30.35	77.6	16,772	0.46%	大買/
2022/04/12	55.8	30.12	25	30.16	30.15	30.8	16,669	0.18%
2022/04/11	91.6	30.89	91.7	30.68	30.65	0	16,468	0.00%
2022/04/08	29.1	30.33	373.3	30.45	30.55	-344.2	16,224	-2.12%	大賣/鉅額交易
2022/04/07	139.5	30.60	48.5	30.57	30.05	91.1	16,109	0.57%	大買/
2022/04/06	71.7	30.23	117.2	30.40	30.75	-45.5	15,755	-0.29%	大賣/
2022/04/01	33.5	29.56	21.1	29.48	29.65	12.4	15,464	0.08%
2022/03/31	47.1	29.37	61.9	29.31	29.55	-14.7	15,345	-0.10%
2022/03/30	29.7	28.89	28.4	28.87	28.95	1.3	15,036	0.01%
2022/03/29	33.2	28.76	6	28.78	28.75	27.2	14,903	0.18%
2022/03/28	25.3	28.47	59	28.71	28.90	-33.7	14,823	-0.23%
2022/03/25	26.5	28.53	16.3	28.60	28.65	10.2	14,716	0.07%
2022/03/24	27.9	28.58	27.9	28.60	28.65	0	14,693	0.00%
2022/03/23	52.8	28.45	47.2	28.37	28.60	5.6	14,691	0.04%
2022/03/22	46.7	27.90	10.2	27.97	28.00	36.5	14,463	0.25%
2022/03/21	84.4	27.95	53.9	28.00	27.85	30.5	14,466	0.21%
2022/03/18	75.8	27.80	68.7	28.04	28.15	7.1	14,472	0.05%
2022/03/17	69.3	27.51	72.9	27.60	27.55	-3.7	14,144	-0.03%
2022/03/16	39.7	26.99	46.3	27.07	27.30	-6.6	14,011	-0.05%
2022/03/15	108	26.90	49.5	26.94	26.95	58.5	14,188	0.41%	大買/
2022/03/14	19.4	26.65	4.5	26.71	26.75	14.9	14,192	0.11%
2022/03/11	11.4	26.58	4.3	26.60	26.65	7.1	14,255	0.05%
2022/03/10	42.2	26.42	24.9	26.53	26.75	17.2	14,340	0.12%
2022/03/09	38.9	25.99	2.4	26.01	25.95	36.4	14,431	0.25%
2022/03/08	103.4	25.87	164.8	25.91	25.90	-61.4	14,430	-0.43%	大買/大賣/
2022/03/07	142.9	26.18	18.3	26.21	26.30	124.7	14,069	0.89%	大買/鉅額交易
2022/03/04	69.8	26.65	45.6	26.73	26.80	24.2	14,198	0.17%
2022/03/03	83.3	26.84	25.6	26.87	26.85	57.8	14,196	0.41%
2022/03/02	16.5	26.72	124.6	26.86	26.90	-108.1	14,350	-0.75%	大賣/鉅額交易
2022/03/01	60	26.60	22.3	26.71	26.65	37.8	14,275	0.26%
2022/02/25	112.7	26.27	35.9	26.36	26.45	76.8	14,170	0.54%	大買/
2022/02/24	236.1	26.60	18.8	26.46	26.60	217.3	13,949	1.56%	大買/鉅額交易
2022/02/23	36.5	26.89	20.8	26.97	27.05	15.7	13,637	0.11%
2022/02/22	104.2	26.91	10.9	26.89	26.95	93.2	13,670	0.68%	大買/
2022/02/21	28.3	27.24	9.1	27.31	27.25	19.2	13,536	0.14%
2022/02/18	28.7	27.34	10.4	27.42	27.35	18.3	13,571	0.14%
2022/02/17	13.3	27.38	5	27.39	27.45	8.3	13,664	0.06%
2022/02/16	31.7	27.43	6.4	27.45	27.40	25.2	13,779	0.18%
2022/02/15	29.7	27.38	1.1	27.50	27.35	28.6	13,787	0.21%
2022/02/14	53.5	27.40	9	27.41	27.45	44.5	13,753	0.32%
2022/02/11	18.9	27.60	9.5	27.72	27.75	9.4	13,732	0.07%
2022/02/10	27.7	27.59	20.1	27.68	27.70	7.6	13,722	0.06%
2022/02/09	58.9	27.67	23.1	27.68	27.75	35.8	13,670	0.26%
2022/02/08	24.5	27.64	43.6	27.48	27.70	-19.1	13,469	-0.14%
2022/02/07	63.1	26.91	74.7	26.94	27.05	-11.6	13,086	-0.09%
2022/01/26	17.9	26.42	143.5	26.53	26.45	-125.7	12,802	-0.98%	大賣/鉅額交易
2022/01/25	117.5	25.96	18	26.07	26.20	99.5	12,662	0.79%	大買/
2022/01/24	131	26.09	38.4	26.15	26.35	92.6	12,396	0.75%	大買/
2022/01/21	99.8	26.43	16.2	26.45	26.45	83.6	12,181	0.69%
2022/01/20	80.8	26.79	30.5	26.76	26.80	50.3	11,886	0.42%
2022/01/19	5.8	26.93	16	26.98	27.00	-10.2	11,834	-0.09%
2022/01/18	21.6	26.93	3	27.02	27.05	18.6	11,873	0.16%
2022/01/17	51	27.02	53.6	27.02	27.00	-2.6	11,754	-0.02%
2022/01/14	88.4	27.12	71.8	27.14	27.20	16.6	11,617	0.14%
2022/01/13	102.8	27.27	35.5	27.29	27.40	67.3	11,440	0.59%	大買/
2022/01/12	64.7	26.97	102.5	27.01	27.15	-37.8	11,267	-0.34%	大賣/
2022/01/11	45.5	26.71	209.4	26.64	26.95	-164	11,128	-1.47%	大賣/鉅額交易
2022/01/10	27.9	26.18	34	26.13	26.30	-6.1	10,899	-0.06%
2022/01/07	55.8	25.94	53.2	25.96	25.95	2.6	10,787	0.02%
2022/01/06	22.3	25.59	61.8	25.67	25.75	-39.5	10,653	-0.37%
2022/01/05	11.3	25.36	100.7	25.40	25.55	-89.5	10,621	-0.84%
2022/01/04	50.8	25.26	11.8	25.30	25.40	39	10,695	0.36%
2022/01/03	53.2	25.41	22.3	25.43	25.40	30.9	10,619	0.29%
2021/12/30	32.7	25.46	26.3	25.45	25.45	6.4	10,632	0.06%
2021/12/29	25.6	25.41	24.9	25.38	25.50	0.7	10,678	0.01%
2021/12/28	11.5	25.23	138.6	25.12	25.35	-127.1	10,676	-1.19%	大賣/鉅額交易
2021/12/27	46	25.02	2.3	25.01	25.00	43.7	10,574	0.41%
2021/12/24	47.7	25.02	17.7	25.04	25.05	30.1	10,783	0.28%
2021/12/23	65.7	24.99	20.1	25.00	25.00	45.7	10,840	0.42%
2021/12/22	29.4	24.92	40.1	24.95	24.95	-10.7	10,954	-0.10%
2021/12/21	9.6	24.89	17.9	24.96	25.00	-8.3	11,005	-0.08%
2021/12/20	108.5	24.85	15	24.91	24.80	93.5	10,981	0.85%	大買/
2021/12/17	51.1	24.94	16.9	24.98	25.10	34.1	10,892	0.31%
2021/12/16	4.6	24.79	27.6	24.88	24.90	-22.9	10,834	-0.21%
2021/12/15	75.2	24.67	13	24.70	24.65	62.3	11,004	0.57%
2021/12/14	64.2	24.72	8.9	24.73	24.70	55.3	11,158	0.50%
2021/12/13	77.5	25.11	30.3	25.20	25.00	47.1	11,017	0.43%
2021/12/10	101.6	25.00	43.3	25.01	25.10	58.3	10,923	0.53%	大買/
2021/12/09	47.1	24.87	64.4	24.98	25.20	-17.3	10,848	-0.16%
2021/12/08	25.5	24.58	83.3	24.45	24.70	-57.8	10,563	-0.55%
2021/12/07	19.9	24.15	20.4	24.24	24.30	-0.4	10,450	0.00%
2021/12/06	31.8	24.14	19.1	24.17	24.20	12.8	10,444	0.12%
2021/12/03	9.4	24.03	110.1	24.02	24.05	-100.7	10,566	-0.95%	大賣/
2021/12/02	4.6	23.78	34.3	23.81	23.90	-29.7	10,479	-0.28%
2021/12/01	14.2	23.84	4.1	23.76	23.85	10.1	10,470	0.10%
2021/11/30	33.5	23.48	43.1	23.69	23.75	-9.6	10,516	-0.09%
2021/11/29	27.8	23.55	15.5	23.61	23.55	12.3	10,033	0.12%
2021/11/26	70.4	23.67	32.1	23.75	23.55	38.3	9,999	0.38%
2021/11/25	70.4	23.80	15.2	23.88	23.90	55.3	10,091	0.55%
2021/11/24	29.4	23.76	10.9	23.72	23.70	18.5	10,200	0.18%
2021/11/23	20.6	23.57	9.1	23.56	23.50	11.5	10,243	0.11%
2021/11/22	14.1	23.60	17.1	23.63	23.70	-3	10,223	-0.03%
2021/11/19	58.7	23.71	9.5	23.75	23.65	49.2	10,210	0.48%
2021/11/18	47.9	23.89	10.1	23.82	23.90	37.9	10,166	0.37%
2021/11/17	6.2	23.56	13.1	23.62	23.65	-6.9	10,067	-0.07%
2021/11/16	47.1	23.47	16	23.52	23.45	31	10,110	0.31%
2021/11/15	45.9	23.62	31.5	23.63	23.55	14.4	10,133	0.14%
2021/11/12	65.7	23.38	11	23.33	23.45	54.7	9,994	0.55%
2021/11/11	14.1	23.14	4.3	23.15	23.20	9.8	9,983	0.10%
2021/11/10	12.6	23.07	10.4	23.08	23.10	2.2	10,163	0.02%
2021/11/09	1.3	22.91	54.1	22.97	23.00	-52.9	10,141	-0.52%
2021/11/08	5.6	22.80	55.4	22.76	22.80	-49.8	10,262	-0.49%
2021/11/05	23.2	22.71	3.6	22.79	22.80	19.6	10,594	0.19%
2021/11/04	12.8	22.73	1.3	22.77	22.75	11.5	10,985	0.10%
2021/11/03	7.2	22.73	3	22.72	22.75	4.2	11,254	0.04%
2021/11/02	11.3	22.71	39.1	22.75	22.80	-27.8	11,495	-0.24%
2021/11/01	28.9	22.61	5.7	22.65	22.65	23.2	11,721	0.20%
2021/10/29	33.9	22.61	7.2	22.62	22.60	26.7	11,805	0.23%
2021/10/28	69.3	22.74	2.1	22.78	22.75	67.2	11,767	0.57%
2021/10/27	30	22.81	10.4	22.84	22.85	19.7	11,948	0.16%
2021/10/26	42.7	22.72	13.6	22.67	22.75	29.1	12,050	0.24%
2021/10/25	5.3	22.42	13.2	22.49	22.50	-8	11,954	-0.07%
2021/10/22	5.2	22.45	14.9	22.48	22.40	-9.7	12,087	-0.08%
2021/10/21	10.1	22.51	19.3	22.54	22.45	-9.1	12,186	-0.07%
2021/10/20	3.7	22.42	15.5	22.43	22.50	-11.8	12,173	-0.10%
2021/10/19	2.5	22.42	42.2	22.46	22.40	-39.7	12,200	-0.33%
2021/10/18	17.6	22.36	19.7	22.32	22.40	-2.1	12,359	-0.02%
2021/10/15	1.7	22.20	47.5	22.20	22.25	-45.8	12,371	-0.37%
2021/10/14	0.1	22.20	25.9	22.25	22.10	-25.7	12,359	-0.21%
2021/10/13	1.9	22.12	69	22.06	22.15	-67	12,433	-0.54%
2021/10/12	79.4	21.78	4.6	21.96	22.05	74.8	12,444	0.60%
2021/10/08	11.1	22.05	3.3	22.13	22.00	7.8	12,325	0.06%
2021/10/07	5.1	22.10	56.1	22.10	22.15	-51	12,355	-0.41%
2021/10/06	21.2	21.92	18	21.95	21.95	3.2	12,350	0.03%
2021/10/05	15.8	21.91	2.5	22.00	21.95	13.3	12,343	0.11%
2021/10/04	21.6	21.91	7	22.00	22.00	14.6	12,339	0.12%
2021/10/01	70.4	21.87	38.3	21.90	22.00	32.1	12,306	0.26%
2021/09/30	11.1	21.98	14	22.05	22.10	-2.9	12,129	-0.02%
2021/09/29	24.2	21.97	7.7	22.00	22.05	16.5	12,130	0.14%
2021/09/28	4.5	22.02	8.3	22.03	22.15	-3.7	12,029	-0.03%
2021/09/27	8.2	22.07	3	22.10	22.05	5.2	12,055	0.04%
2021/09/24	4.4	22.16	8.4	22.15	22.15	-4	12,072	-0.03%
2021/09/23	4.3	21.89	42.3	21.99	22.10	-37.9	12,157	-0.31%
2021/09/22	103.5	21.71	23.6	21.74	21.75	79.9	12,137	0.66%	大買/
2021/09/17	31.8	22.08	3.3	22.20	22.00	28.5	11,916	0.24%
2021/09/16	6.3	22.12	14.2	22.16	22.20	-7.9	11,762	-0.07%
2021/09/15	63.4	22.04	0	0.00	22.15	63.4	11,772	0.54%
2021/09/14	12.7	22.08	42.1	22.19	22.20	-29.4	11,766	-0.25%
2021/09/13	22.8	21.93	11	21.99	22.05	11.8	11,681	0.10%
2021/09/10	3.1	21.97	25.9	22.00	22.05	-22.8	11,696	-0.19%
2021/09/09	22.9	21.92	35.3	21.90	21.90	-12.4	11,962	-0.10%
2021/09/08	43.7	22.02	26.4	22.08	22.05	17.3	11,870	0.15%
2021/09/07	27.3	22.36	51.1	22.33	22.40	-23.8	11,765	-0.20%
2021/09/06	28.9	22.30	43.2	22.34	22.35	-14.3	11,689	-0.12%
2021/09/03	16.3	22.27	58.7	22.22	22.30	-42.4	11,664	-0.36%
2021/09/02	45.6	22.03	50.1	22.05	22.05	-4.5	11,597	-0.04%
2021/09/01	12.7	22.23	20	22.22	22.20	-7.3	11,558	-0.06%
2021/08/31	23.6	22.11	36	22.17	22.35	-12.4	11,477	-0.11%
2021/08/30	16.2	21.93	25.7	21.95	22.15	-9.5	11,226	-0.08%
2021/08/27	32.4	21.72	20	21.70	21.85	12.4	11,074	0.11%
2021/08/26	23.6	21.37	32.7	21.45	21.40	-9.1	10,938	-0.08%
2021/08/25	13.3	21.44	3.9	21.43	21.40	9.4	10,943	0.09%
2021/08/24	12.5	21.22	23.3	21.35	21.45	-10.8	10,915	-0.10%
2021/08/23	7.4	21.11	19	21.12	21.10	-11.6	10,937	-0.11%
2021/08/20	42.2	20.99	2	21.03	21.05	40.2	11,007	0.37%
2021/08/19	95.8	20.92	1.2	20.96	20.95	94.6	11,306	0.84%
2021/08/18	13.6	21.05	30.5	21.00	21.05	-16.9	11,210	-0.15%
2021/08/17	19.2	20.99	13	21.02	21.10	6.2	11,252	0.05%
2021/08/16	69.2	21.00	6.2	21.02	21.00	62.9	11,210	0.56%
2021/08/13	44.8	21.15	58.4	21.15	21.15	-13.6	11,074	-0.12%
2021/08/12	74.1	21.29	11.5	21.34	21.35	62.6	11,117	0.56%
2021/08/11	104.6	21.35	30.3	21.41	21.45	74.3	11,095	0.67%	大買/
2021/08/10	300.8	22.10	45.5	22.10	22.15	255.3	10,954	2.33%	大買/鉅額交易
2021/08/09	36.1	22.15	16.8	22.15	22.20	19.3	11,002	0.18%
2021/08/06	22.8	22.30	55.2	22.26	22.30	-32.5	10,922	-0.30%
2021/08/05	14.4	22.29	38.6	22.25	22.35	-24.2	11,104	-0.22%
2021/08/04	19.8	22.17	13.2	22.19	22.20	6.6	11,693	0.06%
2021/08/03	17.5	22.14	2.4	22.14	22.15	15.1	11,842	0.13%
2021/08/02	19.3	22.00	29.4	22.03	22.10	-10.2	12,114	-0.08%
2021/07/30	15	21.90	36.7	21.90	21.85	-21.8	12,022	-0.18%
2021/07/29	8.4	21.93	38.6	21.94	21.95	-30.2	11,980	-0.25%
2021/07/28	8.5	21.85	30.4	21.93	21.95	-21.9	12,017	-0.18%
2021/07/27	14.2	21.89	70.2	21.95	21.95	-56	12,231	-0.46%
2021/07/26	7.3	21.91	30.8	21.90	21.90	-23.5	12,298	-0.19%
2021/07/23	13.9	21.91	21.8	21.95	21.95	-7.9	12,320	-0.06%
2021/07/22	2.4	21.78	383.7	21.83	21.90	-381.4	12,335	-3.09%	大賣/鉅額交易
2021/07/21	32	21.62	14.6	21.64	21.70	17.4	12,227	0.14%
2021/07/20	7.6	21.60	26.7	21.57	21.55	-19	12,322	-0.15%
2021/07/19	13.2	21.59	13.8	21.60	21.70	-0.6	12,347	0.00%
2021/07/16	29	21.68	13	21.69	21.70	16	12,366	0.13%
2021/07/15	11.1	21.60	17.2	21.62	21.65	-6.1	12,392	-0.05%
2021/07/14	3.4	21.57	23	21.58	21.65	-19.7	12,504	-0.16%
2021/07/13	1	21.50	6.5	21.57	21.60	-5.5	12,622	-0.04%
2021/07/12	30.1	21.55	31.3	21.52	21.45	-1.2	12,666	-0.01%
2021/07/09	71.1	21.35	23.2	21.42	21.50	47.9	12,668	0.38%
2021/07/08	13.6	21.44	19.9	21.46	21.40	-6.3	12,657	-0.05%
2021/07/07	5.5	21.41	9.2	21.41	21.45	-3.7	12,718	-0.03%
2021/07/06	2.8	21.41	143.3	21.44	21.45	-140.4	12,755	-1.10%	大賣/鉅額交易
2021/07/05	9	21.29	20.3	21.35	21.35	-11.3	12,790	-0.09%
2021/07/02	17.3	21.21	4.1	21.26	21.15	13.2	12,825	0.10%
2021/07/01	12.5	21.20	4.1	21.22	21.20	8.4	12,847	0.07%
2021/06/30	20.3	21.31	12.2	21.30	21.25	8.1	12,925	0.06%
2021/06/29	32	21.29	16.3	21.29	21.25	15.8	12,904	0.12%
2021/06/28	6.1	21.35	24.5	21.33	21.35	-18.4	12,999	-0.14%
2021/06/25	16.1	21.13	19.7	21.21	21.25	-3.6	13,105	-0.03%
2021/06/24	5	21.14	17.6	21.14	21.10	-12.6	13,172	-0.10%
2021/06/23	71.2	21.08	13	21.08	21.05	58.2	13,384	0.43%
2021/06/22	20.2	20.98	4.4	21.00	21.00	15.8	13,381	0.12%
2021/06/21	19.7	20.84	6.4	20.86	20.90	13.3	13,462	0.10%
2021/06/18	44.3	20.88	8.7	21.05	20.80	35.6	13,441	0.26%
2021/06/17	24.3	21.01	20.1	21.04	21.10	4.2	13,149	0.03%
2021/06/16	32.3	21.05	10.2	21.10	21.15	22.1	13,464	0.16%
2021/06/15	13	21.08	10.6	21.10	21.10	2.4	13,442	0.02%
2021/06/11	8.1	21.00	4	21.04	21.10	4.1	13,662	0.03%
2021/06/10	26.1	20.97	6.3	20.96	21.00	19.7	13,822	0.14%
2021/06/09	19.2	20.98	12.2	20.96	20.95	7.1	13,854	0.05%
2021/06/08	4.1	21.01	7.5	21.04	21.15	-3.4	13,863	-0.02%
2021/06/07	18.8	20.92	1.1	21.01	21.00	17.7	14,064	0.13%
2021/06/04	4.1	21.08	7.6	21.08	21.05	-3.5	14,166	-0.03%
2021/06/03	3.2	21.15	22.1	21.11	21.15	-18.9	14,367	-0.13%
2021/06/02	5.1	21.08	19.9	21.10	21.10	-14.8	14,514	-0.10%
2021/06/01	18.4	20.96	0.1	21.05	21.00	18.4	14,534	0.13%
2021/05/31	7.2	20.87	36	20.93	20.95	-28.8	14,726	-0.20%
2021/05/28	33.2	20.80	26.1	20.82	20.85	7.2	14,853	0.05%
2021/05/27	22.5	20.59	15	20.60	20.60	7.5	14,852	0.05%
2021/05/26	11.3	20.67	30	20.67	20.70	-18.7	15,009	-0.12%
2021/05/25	21.8	20.70	34.3	20.68	20.70	-12.5	15,166	-0.08%
2021/05/24	17.3	20.61	5.9	20.63	20.65	11.4	15,233	0.07%
2021/05/21	51.9	20.62	8.2	20.73	20.75	43.6	15,338	0.28%
2021/05/20	59.4	20.46	20	20.47	20.45	39.5	15,368	0.26%
2021/05/19	39.1	20.57	5.1	20.61	20.55	34	15,323	0.22%
2021/05/18	37.3	20.64	24.5	20.75	20.85	12.9	15,203	0.08%
2021/05/17	209.2	20.25	48.8	20.29	20.10	160.3	15,215	1.05%	大買/鉅額交易
2021/05/14	37.8	20.54	29.6	20.65	20.75	8.2	14,838	0.06%
2021/05/13	114.1	20.55	24.7	20.45	20.40	89.4	14,669	0.61%	大買/
2021/05/12	281.9	20.58	83.7	20.95	20.55	198.2	14,279	1.39%	大買/鉅額交易
2021/05/11	66.1	21.46	19.6	21.58	21.35	46.5	13,531	0.34%
2021/05/10	32.1	21.69	52.2	21.59	21.75	-20.1	13,365	-0.15%
2021/05/07	15.7	21.40	48.8	21.42	21.50	-33.1	13,380	-0.25%
2021/05/06	11.2	21.19	22	21.23	21.20	-10.8	13,442	-0.08%
2021/05/05	68.5	21.10	57	21.14	21.05	11.5	13,373	0.09%
2021/05/04	42.7	21.13	54.7	21.21	21.15	-11.9	13,353	-0.09%
2021/05/03	35.4	21.31	1.8	21.37	21.25	33.6	13,105	0.26%
2021/04/29	21.2	21.41	8	21.44	21.40	13.2	13,174	0.10%
2021/04/28	26.7	21.43	100.3	21.45	21.50	-73.6	13,234	-0.56%
2021/04/27	12.2	21.49	19.7	21.48	21.55	-7.5	13,554	-0.06%
2021/04/26	8.7	21.46	23.6	21.49	21.55	-14.9	13,554	-0.11%
2021/04/23	8.9	21.29	14	21.32	21.40	-5.1	13,510	-0.04%
2021/04/22	12.6	21.33	85.2	21.35	21.35	-72.6	13,547	-0.54%
2021/04/21	68.1	21.33	100.2	21.30	21.25	-32.1	13,490	-0.24%
2021/04/20	43.8	21.43	21.5	21.48	21.45	22.3	13,483	0.17%
2021/04/19	14.3	21.36	157.3	21.37	21.45	-143	13,385	-1.07%	大賣/鉅額交易
2021/04/16	43.3	21.14	28.2	21.16	21.20	15.1	13,325	0.11%
2021/04/15	2.6	21.10	5.3	21.13	21.10	-2.7	13,406	-0.02%
2021/04/14	13.6	20.98	64	21.02	21.00	-50.4	13,365	-0.38%
2021/04/13	29.1	20.98	36.2	21.01	21.00	-7.1	13,396	-0.05%
2021/04/12	28.5	20.91	67.6	20.90	20.95	-39.1	13,383	-0.29%
2021/04/09	30.6	20.89	41.4	20.88	20.85	-10.7	13,367	-0.08%
2021/04/08	47.2	20.93	5.5	20.95	20.90	41.7	13,357	0.31%
2021/04/07	46.5	20.97	25.7	20.98	21.00	20.8	13,522	0.15%
2021/04/06	47.4	21.03	50.1	21.07	21.00	-2.8	13,474	-0.02%
2021/04/01	211.3	21.09	8.3	21.08	21.05	203	13,383	1.52%	大買/鉅額交易
2021/03/31	23.9	21.14	26.5	21.15	21.15	-2.5	13,293	-0.02%
2021/03/30	261	21.05	97.4	21.10	21.10	163.6	13,143	1.24%	大買/鉅額交易
2021/03/29	23	21.04	24.4	21.04	21.10	-1.4	13,008	-0.01%
2021/03/26	22.5	20.91	62.3	20.92	20.90	-39.9	12,883	-0.31%
2021/03/25	12.1	20.75	5.3	20.75	20.80	6.8	12,634	0.05%
2021/03/24	20.4	20.66	83.2	20.66	20.65	-62.8	12,636	-0.50%
2021/03/23	38.3	20.64	9.3	20.65	20.65	29	12,544	0.23%
2021/03/22	58	20.48	3.6	20.43	20.50	54.4	12,598	0.43%
2021/03/19	49.1	20.42	18.9	20.50	20.40	30.2	12,656	0.24%
2021/03/18	2	20.63	9.1	20.64	20.65	-7.1	12,355	-0.06%
2021/03/17	49.6	20.66	86.2	20.70	20.60	-36.5	12,356	-0.30%
2021/03/16	23.1	20.69	53.5	20.70	20.70	-30.4	12,209	-0.25%
2021/03/15	12.2	20.56	22.3	20.59	20.55	-10.2	12,273	-0.08%
2021/03/12	32.3	20.43	8	20.42	20.50	24.3	12,466	0.19%
2021/03/11	112.4	20.45	62.1	20.48	20.40	50.3	12,589	0.40%	大買/
2021/03/10	75.9	20.35	13	20.37	20.40	62.8	12,472	0.50%
2021/03/09	12.9	20.31	153.8	20.35	20.30	-140.9	12,368	-1.14%	大賣/鉅額交易
2021/03/08	100.5	20.13	6.9	20.16	20.10	93.6	12,199	0.77%
2021/03/05	55.1	20.10	8.8	20.04	20.15	46.4	12,106	0.38%
2021/03/04	42.3	20.07	2	20.05	20.10	40.3	12,547	0.32%
2021/03/03	3.3	20.25	21	20.22	20.20	-17.7	12,485	-0.14%
2021/03/02	45.6	20.05	42.1	20.10	20.00	3.5	12,297	0.03%
2021/02/26	131.3	20.04	35.1	20.08	19.95	96.1	12,211	0.79%	大買/
2021/02/25	34	20.38	131.5	20.35	20.45	-97.5	11,683	-0.83%	大賣/
2021/02/24	25	20.26	36	20.29	20.15	-11	11,541	-0.10%
2021/02/23	9.6	20.12	41.6	20.14	20.20	-32	11,452	-0.28%
2021/02/22	4.6	20.02	22.2	20.06	19.95	-17.6	11,386	-0.15%
2021/02/19	9.9	19.84	11.1	19.91	19.95	-1.2	11,449	-0.01%
2021/02/18	9	19.88	20.8	19.92	19.85	-11.7	11,462	-0.10%
2021/02/17	39.6	19.77	35.5	19.81	19.80	4.1	11,535	0.04%
2021/02/05	23.5	19.61	4.1	19.53	19.60	19.4	11,326	0.17%
2021/02/04	17.3	19.55	7.8	19.59	19.50	9.5	11,358	0.08%
2021/02/03	12.1	19.46	22.5	19.52	19.60	-10.4	11,539	-0.09%
2021/02/02	46.2	19.47	26.1	19.64	19.40	20	11,626	0.17%
2021/02/01	66.7	19.35	14.1	19.42	19.35	52.6	11,555	0.46%
2021/01/29	103.4	19.32	2.3	19.40	19.15	101.1	11,539	0.88%	大買/鉅額交易
2021/01/28	178.9	19.48	2	19.43	19.50	176.9	11,250	1.57%	大買/鉅額交易
2021/01/27	124.1	19.56	18	19.65	19.55	106.1	11,053	0.96%	大買/鉅額交易
2021/01/26	42	19.59	5	19.61	19.55	37	11,023	0.34%
2021/01/25	21	19.56	17.1	19.62	19.65	3.9	10,955	0.04%
2021/01/22	47.8	19.53	9.5	19.60	19.50	38.3	11,043	0.35%
2021/01/21	51.4	19.71	0	19.75	19.60	51.3	10,912	0.47%
2021/01/20	162.2	19.70	0.9	19.85	19.55	161.3	10,781	1.50%	大買/鉅額交易
2021/01/19	46.3	19.93	17.6	19.95	19.90	28.7	10,397	0.28%
2021/01/18	68.3	19.95	4	19.95	19.90	64.3	10,271	0.63%
2021/01/15	14.5	20.12	6	20.15	20.10	8.5	10,121	0.08%
2021/01/14	17.2	20.11	22.8	20.15	20.20	-5.6	10,013	-0.06%
2021/01/13	9.7	20.16	4.8	20.21	20.15	4.9	9,929	0.05%
2021/01/12	19.8	20.21	0.5	20.25	20.10	19.2	9,827	0.20%
2021/01/11	7.1	20.31	7.3	20.35	20.40	-0.2	9,800	0.00%
2021/01/08	4.1	20.14	33.2	20.22	20.35	-29.2	9,706	-0.30%
2021/01/07	2.5	20.20	35.6	20.11	20.15	-33.1	9,590	-0.35%
2021/01/06	33.5	20.07	19.4	20.11	20.15	14.1	9,551	0.15%
2021/01/05	66.7	20.14	52.2	20.12	20.30	14.5	9,442	0.15%
2021/01/04	18.2	20.18	20.1	20.27	20.15	-1.9	9,438	-0.02%
2020/12/31	4	20.29	6	20.26	20.35	-2	9,368	-0.02%
2020/12/30	3.3	20.17	46.6	20.21	20.35	-43.4	9,299	-0.47%
2020/12/29	7.3	19.95	27.1	19.99	20.00	-19.9	9,108	-0.22%
2020/12/28	12.8	19.92	4.1	19.96	19.95	8.7	9,072	0.10%
2020/12/25	1.2	19.94	16	19.90	19.95	-14.8	9,196	-0.16%
2020/12/24	3.3	19.88	3.9	19.86	19.85	-0.6	9,257	-0.01%
2020/12/23	17.9	19.84	0.1	19.90	19.80	17.8	9,357	0.19%
2020/12/22	12.9	19.93	7.2	19.90	19.85	5.7	9,467	0.06%
2020/12/21	15.6	19.89	11.6	19.93	19.95	3.9	9,846	0.04%
2020/12/18	17.3	19.90	3	19.92	19.85	14.3	9,952	0.14%
2020/12/17	5	19.95	0.3	19.96	19.95	4.8	10,047	0.05%
2020/12/16	2	20.03	45.1	20.02	20.05	-43.1	10,101	-0.43%
2020/12/15	46.8	19.85	33.3	19.84	19.85	13.5	10,076	0.13%
2020/12/14	14.3	19.90	8	19.98	19.90	6.3	10,054	0.06%
2020/12/11	12	19.92	26.3	20.02	20.00	-14.3	10,081	-0.14%
2020/12/10	48.3	19.81	6	19.81	19.85	42.3	9,974	0.42%
2020/12/09	59.2	19.74	20.2	19.75	19.75	39	9,888	0.39%
2020/12/08	67.1	19.95	36.2	19.97	19.90	31	9,642	0.32%
2020/12/07	49.1	20.24	32.3	20.18	20.20	16.8	9,381	0.18%
2020/12/04	10.4	20.30	27.1	20.28	20.30	-16.7	9,340	-0.18%
2020/12/03	14.2	20.17	1	20.15	20.15	13.2	9,242	0.14%
2020/12/02	8	20.05	14	20.10	20.20	-6	9,324	-0.06%
2020/12/01	7	20.14	12	20.11	20.20	-5.1	9,544	-0.05%
2020/11/30	50.1	20.12	10	20.27	20.30	40.1	9,582	0.42%
2020/11/27	33.4	20.16	2	20.18	20.20	31.4	9,247	0.34%
2020/11/26	7.3	20.24	33.2	20.31	20.35	-25.9	9,178	-0.28%
2020/11/25	13	20.21	4.1	20.17	20.25	8.9	9,325	0.10%
2020/11/24	15.1	20.18	4.6	20.23	20.15	10.5	9,378	0.11%
2020/11/23	1.1	20.35	2.2	20.35	20.35	-1.1	9,522	-0.01%
2020/11/20	25.4	20.26	1	20.35	20.25	24.4	9,485	0.26%
2020/11/19	20.1	20.42	0.5	20.45	20.45	19.6	9,484	0.21%
2020/11/18	1.4	20.40	36	20.49	20.60	-34.7	9,437	-0.37%
2020/11/17	3.2	20.35	12	20.40	20.50	-8.8	9,383	-0.09%
2020/11/16	1.7	20.41	33.8	20.39	20.45	-32.2	9,674	-0.33%
2020/11/13	0	0.00	12	20.15	20.20	-12	9,642	-0.12%
2020/11/12	47.1	20.05	14.9	20.08	20.00	32.2	9,641	0.33%
2020/11/11	15.3	20.34	22.7	20.30	20.45	-7.4	9,636	-0.08%
2020/11/10	1	20.10	10	20.11	20.15	-9	9,534	-0.09%
2020/11/09	0	0.00	7	20.00	20.00	-7	9,549	-0.07%
2020/11/06	13.7	19.84	14.2	19.85	19.90	-0.5	10,358	0.00%
2020/11/05	9	19.71	20	19.78	19.70	-11	10,863	-0.10%
2020/11/04	63.3	19.58	3.5	19.61	19.65	59.8	11,235	0.53%
2020/11/03	0.2	19.63	6.1	19.65	19.65	-5.9	11,493	-0.05%
2020/11/02	11	19.32	15.4	19.38	19.50	-4.4	11,711	-0.04%
2020/10/30	43.3	19.25	5	19.10	19.20	38.2	11,841	0.32%
2020/10/29	79.1	19.38	4.6	19.35	19.35	74.5	11,753	0.63%
2020/10/28	5.2	19.54	7	19.55	19.60	-1.8	11,843	-0.02%
2020/10/27	14.1	19.57	2.4	19.62	19.55	11.7	11,956	0.10%
2020/10/26	7.4	19.63	18	19.65	19.65	-10.6	12,141	-0.09%
2020/10/23	2	19.53	0	0.00	19.50	2	12,380	0.02%
2020/10/22	0	0.00	7.3	19.52	19.60	-7.3	12,570	-0.06%
2020/10/21	20.2	19.49	8	19.50	19.50	12.2	12,709	0.10%
2020/10/20	13	19.47	2	19.45	19.50	11	12,776	0.09%
2020/10/19	6.1	19.51	7.1	19.57	19.50	-1	12,837	-0.01%
2020/10/16	5	19.55	0	0.00	19.50	5	12,878	0.04%
2020/10/15	44.3	19.61	2	19.73	19.50	42.3	12,993	0.33%
2020/10/14	9.2	19.76	13.2	19.75	19.70	-4	12,954	-0.03%
2020/10/13	12.8	19.76	37	19.76	19.80	-24.2	12,995	-0.19%
2020/10/12	6.1	19.77	0	19.95	19.90	6.1	13,087	0.05%
2020/10/08	17.2	19.87	18.3	19.86	19.85	-1.1	13,138	-0.01%
2020/10/07	3.1	19.87	19	19.89	19.90	-15.9	13,182	-0.12%
2020/10/06	2	19.80	6	19.90	19.90	-4	13,360	-0.03%
2020/10/05	7	19.65	1.2	19.71	19.65	5.8	13,468	0.04%
2020/09/30	42.4	19.66	0	0.00	19.50	42.4	13,582	0.31%
2020/09/29	5.6	19.76	5	19.70	19.70	0.6	13,547	0.00%
2020/09/28	6.9	19.63	6.6	19.52	19.70	0.3	13,613	0.00%
2020/09/25	20	19.18	68.2	19.20	19.15	-48.2	13,665	-0.35%
2020/09/24	141	19.09	6.5	19.06	19.00	134.5	13,650	0.99%	大買/鉅額交易
2020/09/23	89.2	19.52	6.2	19.58	19.55	83	13,307	0.62%
2020/09/22	67	19.72	5.9	19.72	19.65	61.1	13,185	0.46%
2020/09/21	32.1	19.91	20.4	19.96	19.90	11.8	13,109	0.09%
2020/09/18	14.7	19.96	8.1	20.03	20.10	6.6	13,156	0.05%
2020/09/17	152.1	19.97	6.1	20.00	19.95	146	13,161	1.11%	大買/鉅額交易
2020/09/16	30.2	19.96	11.1	19.99	20.10	19.1	13,176	0.14%
2020/09/15	2.2	19.96	36	19.99	19.95	-33.8	13,120	-0.26%
2020/09/14	20	19.94	18	19.87	19.95	2	13,391	0.01%
2020/09/11	11	19.88	66	19.90	20.00	-55	13,451	-0.41%
2020/09/10	6	19.87	13.1	19.91	19.95	-7.1	13,518	-0.05%
2020/09/09	31.6	19.73	1	19.75	19.85	30.6	13,617	0.22%
2020/09/08	1.2	19.92	11	19.95	19.90	-9.8	13,660	-0.07%
2020/09/07	42	19.76	21.1	19.85	19.80	20.9	13,895	0.15%
2020/09/04	59	19.80	6	19.83	19.75	53	14,112	0.38%
2020/09/03	32	19.95	6	19.99	19.90	26	13,987	0.19%
2020/09/02	85	19.93	6	19.94	19.95	79	14,024	0.56%
2020/09/01	22.2	20.02	0	0.00	20.00	22.2	14,112	0.16%
2020/08/31	16.2	20.18	3	20.22	20.05	13.2	14,125	0.09%
2020/08/28	1	20.05	55	20.22	20.20	-54	14,180	-0.38%
2020/08/27	119.3	20.14	4	20.05	20.05	115.3	14,388	0.80%	大買/鉅額交易
2020/08/26	40	20.21	3	20.25	20.25	37	14,362	0.26%
2020/08/25	23.1	20.27	53	20.30	20.25	-29.9	14,631	-0.20%
2020/08/24	26	20.25	17.5	20.30	20.25	8.6	15,189	0.06%
2020/08/21	77	20.22	4	20.41	20.50	73	15,297	0.48%
2020/08/20	152	20.20	13.7	20.15	20.15	138.3	15,325	0.90%	大買/鉅額交易
2020/08/19	25.1	20.55	8	20.64	20.50	17.1	15,083	0.11%
2020/08/18	6	20.44	2.1	20.49	20.60	3.9	15,064	0.03%
2020/08/17	37	20.41	24	20.36	20.45	13	15,187	0.09%
2020/08/14	59.1	20.43	1	20.45	20.45	58.1	15,226	0.38%
2020/08/13	32.2	20.52	1.4	20.54	20.55	30.8	15,204	0.20%
2020/08/12	257	20.44	24	20.46	20.40	233	15,179	1.54%	大買/鉅額交易
2020/08/11	30	21.86	81	21.87	21.85	-51	14,395	-0.35%
2020/08/10	29	21.84	92.5	21.81	21.90	-63.5	13,941	-0.46%
2020/08/07	29	21.65	57.2	21.64	21.65	-28.2	13,648	-0.21%
2020/08/06	11	21.53	10.2	21.58	21.60	0.8	13,459	0.01%
2020/08/05	10	21.35	58.4	21.40	21.40	-48.4	13,317	-0.36%
2020/08/04	12.2	21.25	7.2	21.30	21.25	5	13,346	0.04%
2020/08/03	36	21.24	6.2	21.28	21.20	29.8	13,360	0.22%
2020/07/31	18	21.40	78	21.44	21.40	-60	13,269	-0.45%
2020/07/30	22.7	21.40	7.6	21.47	21.50	15.1	13,291	0.11%
2020/07/29	8	21.31	12	21.33	21.35	-4	13,196	-0.03%
2020/07/28	39	21.01	33.5	21.09	21.20	5.5	13,314	0.04%
2020/07/27	98	21.00	10	21.00	20.95	88	13,443	0.65%
2020/07/24	49	21.12	19	21.14	21.05	30	13,590	0.22%
2020/07/23	4.1	21.20	78	21.25	21.25	-73.9	13,651	-0.54%
2020/07/22	1.5	21.27	10	21.27	21.30	-8.5	13,788	-0.06%
2020/07/21	13	21.25	21	21.25	21.25	-8	13,922	-0.06%
2020/07/20	42.3	21.20	81.4	21.17	21.25	-39.1	14,074	-0.28%
2020/07/17	2.2	21.32	27.5	21.30	21.30	-25.3	14,324	-0.18%
2020/07/16	7	21.24	29	21.25	21.25	-22	14,755	-0.15%
2020/07/15	1.2	21.16	6	21.17	21.20	-4.8	14,807	-0.03%
2020/07/14	7.4	21.14	23	21.18	21.10	-15.6	14,992	-0.10%
2020/07/13	15	21.11	48.2	21.18	21.20	-33.2	15,222	-0.22%
2020/07/10	25	21.01	27	21.02	21.10	-2	15,445	-0.01%
2020/07/09	41	21.15	6.9	21.13	21.15	34.1	15,658	0.22%
2020/07/08	40.5	21.15	4	21.18	21.15	36.5	15,732	0.23%
2020/07/07	4	21.13	2.5	21.19	21.15	1.5	15,884	0.01%
2020/07/06	0	0.00	17.5	21.20	21.15	-17.5	16,003	-0.11%
2020/07/03	0	0.00	35.8	21.01	21.00	-35.8	16,161	-0.22%
2020/07/02	1	20.90	4.1	20.87	20.95	-3.1	16,347	-0.02%
2020/07/01	6	20.81	4	20.80	20.85	2	16,609	0.01%
2020/06/30	3	20.72	1.4	20.82	20.75	1.6	16,804	0.01%
2020/06/29	31	20.66	4	20.70	20.65	27	17,040	0.16%
2020/06/24	7.5	20.87	3.1	20.90	20.80	4.4	17,244	0.03%
2020/06/23	9	20.71	0	0.00	20.80	9	17,679	0.05%
2020/06/22	13	20.68	1	20.75	20.75	12	17,939	0.07%
2020/06/19	1	20.75	1.3	20.75	20.70	-0.3	18,589	0.00%
2020/06/18	19	20.75	0	0.00	20.75	19	18,970	0.10%
2020/06/17	12	20.80	10	20.80	20.85	2	19,718	0.01%
2020/06/16	5.2	20.87	12	20.92	20.90	-6.8	20,543	-0.03%
2020/06/15	13	20.67	3.2	20.65	20.60	9.9	21,657	0.05%
2020/06/12	45.8	20.65	45	20.69	20.75	0.8	22,198	0.00%
2020/06/11	53	21.00	19	21.05	20.90	34	22,958	0.15%
2020/06/10	18	21.20	24	21.22	21.25	-6	23,323	-0.03%
2020/06/09	14	21.21	1.1	21.16	21.25	12.9	24,268	0.05%
2020/06/08	18.3	21.18	38	21.24	21.30	-19.7	25,003	-0.08%
2020/06/05	3.9	21.21	48	21.22	21.25	-44.1	24,986	-0.18%
2020/06/04	45	21.13	51.2	21.21	21.25	-6.2	25,398	-0.02%
2020/06/03	18.9	21.18	139	21.17	21.10	-120.1	25,742	-0.47%	大賣/鉅額交易
2020/06/02	9	20.89	56.2	20.93	20.95	-47.2	25,631	-0.18%
2020/06/01	35	20.75	38.1	20.82	20.70	-3.1	25,514	-0.01%
2020/05/29	11.4	20.29	45.1	20.35	20.40	-33.7	25,279	-0.13%
2020/05/28	14.2	20.23	14.4	20.31	20.25	-0.1	24,804	0.00%
2020/05/27	11	20.20	11	20.22	20.25	0	25,053	0.00%
2020/05/26	3.5	20.17	48.1	20.19	20.15	-44.6	25,163	-0.18%
2020/05/25	13	19.98	0.5	20.10	20.00	12.5	25,240	0.05%
2020/05/22	39.1	19.98	3.1	20.00	20.00	36	25,300	0.14%
2020/05/21	92	20.10	49	20.14	20.15	43	25,334	0.17%
2020/05/20	23	20.07	9.9	20.10	20.05	13.1	25,337	0.05%
2020/05/19	7.2	20.09	35	20.07	20.10	-27.8	25,416	-0.11%
2020/05/18	23	19.94	7	19.96	19.95	16	25,421	0.06%
2020/05/15	25.1	20.12	1	20.05	19.95	24.1	25,381	0.09%
2020/05/14	40.7	20.00	24	20.03	20.05	16.7	25,302	0.07%
2020/05/13	24	20.04	19.1	20.08	20.05	4.9	25,216	0.02%
2020/05/12	107	20.02	1	20.05	20.00	106	25,212	0.42%	大買/鉅額交易
2020/05/11	23	20.17	12	20.13	20.10	11	25,234	0.04%
2020/05/08	21	19.89	11	19.95	19.85	10	25,156	0.04%
2020/05/07	18.3	19.75	59	19.72	19.80	-40.8	25,153	-0.16%
2020/05/06	22.3	19.75	1	19.75	19.70	21.3	25,249	0.08%
2020/05/05	19	19.81	11	19.78	19.75	8	25,265	0.03%
2020/05/04	100	19.72	12	19.74	19.65	88	25,342	0.35%
2020/04/30	34	20.12	59.1	20.13	20.10	-25.1	25,228	-0.10%
2020/04/29	24.1	19.99	95	19.99	20.00	-70.9	25,265	-0.28%
2020/04/28	48	19.70	10	19.69	19.80	38	25,298	0.15%
2020/04/27	10	19.39	37	19.45	19.50	-27	25,860	-0.10%
2020/04/24	28.2	19.07	4	19.13	19.00	24.2	25,809	0.09%
2020/04/23	36	19.12	7	19.14	19.05	29	25,658	0.11%
2020/04/22	59.3	19.03	1	19.00	19.10	58.3	25,393	0.23%
2020/04/21	84.3	19.38	6.3	19.33	19.20	78	25,221	0.31%
2020/04/20	35.2	19.78	0.6	19.85	19.85	34.6	24,816	0.14%
2020/04/17	46.4	20.05	73	19.95	19.90	-26.6	24,776	-0.11%
2020/04/16	36.1	19.86	17.2	19.88	19.85	18.9	24,497	0.08%
2020/04/15	125	19.96	70	19.96	20.05	55	24,252	0.23%	大買/
2020/04/14	6	19.46	54	19.57	19.65	-48	23,939	-0.20%
2020/04/13	17.2	19.06	35.2	19.05	19.05	-18	23,578	-0.08%
2020/04/10	50.1	19.12	68.2	19.14	19.15	-18	23,446	-0.08%
2020/04/09	97.2	18.73	38.3	18.70	18.75	59	23,220	0.25%
2020/04/08	88.1	18.54	43.5	18.56	18.50	44.5	22,998	0.19%
2020/04/07	12	18.44	35	18.47	18.50	-23	22,712	-0.10%
2020/04/06	33.4	18.10	9	18.20	18.30	24.4	22,477	0.11%
2020/04/01	109.8	18.17	8	18.18	18.10	101.8	22,150	0.46%	大買/鉅額交易
2020/03/31	50	18.23	63	18.30	18.35	-13	21,918	-0.06%
2020/03/30	34	18.18	17	18.27	18.20	17	21,535	0.08%
2020/03/27	70.2	18.57	40	18.55	18.40	30.2	21,176	0.14%
2020/03/26	55.2	18.13	32	18.11	18.15	23.2	20,639	0.11%
2020/03/25	111.1	18.15	33.5	18.17	18.15	77.6	20,485	0.38%	大買/
2020/03/24	86.2	17.52	140	17.51	17.40	-53.8	19,844	-0.27%	大賣/
2020/03/23	79.1	16.41	10	16.65	16.50	69.1	19,386	0.36%
2020/03/20	67.7	17.18	83.3	17.14	17.40	-15.6	18,736	-0.08%
2020/03/19	208.4	16.05	244.5	16.19	16.05	-36.1	17,913	-0.20%	大買/大賣/
2020/03/18	79.3	17.21	51.5	17.19	17.10	27.8	16,928	0.16%
2020/03/17	222.2	17.56	82.8	17.55	17.35	139.4	16,316	0.85%	大買/鉅額交易
2020/03/16	135.2	18.38	189.1	18.28	18.15	-53.9	15,366	-0.35%	大買/大賣/
2020/03/13	168.2	18.46	20	18.52	18.95	148.2	14,721	1.01%	大買/鉅額交易
2020/03/12	216.5	19.76	134	19.71	19.60	82.5	13,646	0.60%	大買/大賣/
2020/03/11	22.1	20.27	19	20.33	20.30	3.1	12,814	0.02%
2020/03/10	70	20.10	166	20.08	20.30	-96	12,645	-0.76%	大賣/
2020/03/09	135.3	20.43	1.1	20.36	20.35	134.2	12,210	1.10%	大買/鉅額交易
2020/03/06	47	20.74	0	0.00	20.70	47	11,700	0.40%
2020/03/05	42	20.92	2	20.93	21.00	40	11,523	0.35%
2020/03/04	14	20.70	0	0.00	20.85	14	11,530	0.12%
2020/03/03	21	20.73	13.3	20.75	20.70	7.7	11,468	0.07%
2020/03/02	49	20.62	27	20.61	20.60	22	11,319	0.19%
2020/02/27	32	20.80	7.5	20.86	20.95	24.5	11,642	0.21%
2020/02/26	26.6	20.86	2.5	20.91	20.85	24.1	11,439	0.21%
2020/02/25	40.1	20.93	38	20.94	20.95	2.1	11,264	0.02%
2020/02/24	108.7	21.09	11	21.10	21.05	97.7	11,187	0.87%	大買/
2020/02/21	39.4	21.30	0	0.00	21.25	39.4	11,015	0.36%
2020/02/20	110	21.51	47	21.49	21.40	63	10,905	0.58%	大買/
2020/02/19	4	21.41	9	21.44	21.50	-5	10,769	-0.05%
2020/02/18	11	21.30	9	21.26	21.35	2	10,726	0.02%
2020/02/17	45	21.24	7	21.25	21.30	38	10,714	0.35%
2020/02/14	20	21.21	40	21.20	21.30	-20	10,732	-0.19%
2020/02/13	13	21.19	4	21.24	21.25	9	10,722	0.08%
2020/02/12	20	21.19	6.1	21.22	21.15	13.9	10,772	0.13%
2020/02/11	7.1	21.20	83	21.25	21.25	-75.9	10,662	-0.71%
2020/02/10	4	21.10	1	21.05	21.20	3	10,596	0.03%
2020/02/07	56	21.05	25	21.14	21.20	31	10,596	0.29%
2020/02/06	13.3	21.10	56.5	21.14	21.20	-43.1	10,440	-0.41%
2020/02/05	30	20.88	9	20.98	21.00	21	10,327	0.20%
2020/02/04	26	20.78	1.4	20.80	20.85	24.6	10,191	0.24%
2020/02/03	105.2	20.57	17	20.54	20.70	88.2	10,148	0.87%	大買/
2020/01/31	31.8	20.79	60	20.71	20.80	-28.2	9,884	-0.29%
2020/01/30	162.2	20.74	19	20.82	20.60	143.2	9,584	1.49%	大買/鉅額交易
2020/01/20	14.4	21.42	227	21.40	21.50	-212.6	8,879	-2.39%	大賣/鉅額交易
2020/01/17	5	21.18	11	21.24	21.25	-6	8,729	-0.07%
2020/01/16	6	21.15	0	0.00	21.15	6	8,717	0.07%
2020/01/15	9	21.07	11.2	21.09	21.15	-2.2	8,744	-0.02%
2020/01/14	3.1	21.00	10	21.04	21.05	-6.9	8,643	-0.08%
2020/01/13	9	20.91	6	20.96	21.00	3	8,573	0.04%
2020/01/10	8	20.82	0	0.00	20.85	8	8,710	0.09%
2020/01/09	2	20.75	0	0.00	20.75	2	8,699	0.02%
2020/01/08	28	20.67	18.9	20.67	20.65	9.1	8,700	0.10%
2020/01/07	12	20.74	0.5	20.80	20.75	11.5	8,605	0.13%
2020/01/06	13	20.79	17	20.76	20.75	-4	8,650	-0.05%
2020/01/03	6	20.83	3.5	20.86	20.90	2.5	8,645	0.03%
2020/01/02	12	20.80	2	20.80	20.85	10	8,632	0.12%
2019/12/31	23	20.80	0	0.00	20.75	23	8,612	0.27%
2019/12/30	28.3	20.84	0.6	20.90	20.80	27.7	8,606	0.32%
2019/12/27	9.1	20.91	0	0.00	20.90	9.1	8,621	0.11%
2019/12/26	0	0.00	13	20.94	20.95	-13	8,622	-0.15%
2019/12/25	36	20.84	1.1	20.90	20.90	34.9	8,703	0.40%
2019/12/24	7	20.87	9.9	20.90	20.85	-2.9	8,737	-0.03%
2019/12/23	4	20.86	0	0.00	20.95	4	8,790	0.05%
2019/12/20	9	20.86	6	20.93	20.80	3	8,830	0.03%
2019/12/19	5	20.90	0.2	20.90	20.85	4.8	8,682	0.06%
2019/12/18	15.4	20.80	7	20.90	21.00	8.4	8,649	0.10%
2019/12/17	6	20.72	11	20.78	20.85	-5	8,674	-0.06%
2019/12/16	12	20.71	1	20.75	20.70	11	8,517	0.13%
2019/12/13	16	20.72	30	20.73	20.75	-14	8,560	-0.16%
2019/12/12	3	20.80	6	20.85	20.75	-3	8,327	-0.04%
2019/12/11	3.7	20.68	7	20.72	20.70	-3.3	8,314	-0.04%
2019/12/10	15.2	20.72	0.1	20.80	20.70	15.1	8,363	0.18%
2019/12/09	6.1	20.69	5	20.75	20.80	1	8,394	0.01%
2019/12/06	4.1	20.68	3	20.73	20.65	1	8,455	0.01%
2019/12/05	4	20.69	0	0.00	20.65	4	8,435	0.05%
2019/12/04	1.7	20.74	0	0.00	20.80	1.7	8,368	0.02%
2019/12/03	7	20.71	3	20.75	20.75	4	8,379	0.05%
2019/12/02	10	20.76	0	0.00	20.75	10	8,401	0.12%
2019/11/29	31	20.84	0	20.85	20.75	31	8,407	0.37%
2019/11/28	3.1	20.93	13	20.95	20.90	-10	8,359	-0.12%
2019/11/27	0	0.00	23	20.95	21.00	-23	8,476	-0.27%
2019/11/26	11	20.81	37	20.90	20.95	-26	8,534	-0.30%
2019/11/25	3	20.75	1	20.75	20.75	2	7,826	0.03%
2019/11/22	3.9	20.75	89.9	20.79	20.75	-86	8,023	-1.07%
2019/11/21	35	20.77	8	20.80	20.75	27	8,069	0.33%
2019/11/20	3	20.92	1	20.85	20.95	2	8,002	0.02%
2019/11/19	5.2	20.87	6	20.93	21.00	-0.8	8,023	-0.01%
2019/11/18	3.1	20.86	2	20.88	20.95	1.1	8,087	0.01%
2019/11/15	1	20.75	0	0.00	20.75	1	8,099	0.01%
2019/11/14	8.2	20.76	0	0.00	20.70	8.2	8,101	0.10%
2019/11/13	7	20.88	0.2	20.90	20.85	6.8	8,288	0.08%
2019/11/12	11.1	20.93	3	20.98	21.00	8.1	8,363	0.10%
2019/11/11	20.1	20.97	0	0.00	21.00	20.1	8,892	0.23%
2019/11/08	4	21.00	0	21.10	21.10	4	9,138	0.04%
2019/11/07	18	21.03	6	21.05	21.05	12	9,413	0.13%
2019/11/06	4	21.04	11.2	21.07	21.10	-7.2	9,451	-0.08%
2019/11/05	9	20.97	13	21.02	21.05	-4	9,554	-0.04%
2019/11/04	3.1	20.97	8.4	20.98	21.00	-5.3	9,700	-0.05%
2019/11/01	5.6	20.92	18.3	20.93	20.95	-12.8	9,851	-0.13%
2019/10/31	4	20.93	51.5	20.95	20.95	-47.5	10,080	-0.47%
2019/10/30	4	20.76	21.1	20.76	20.90	-17.1	10,144	-0.17%
2019/10/29	4	20.75	6	20.76	20.80	-2	10,272	-0.02%
2019/10/28	0	0.00	7.1	20.75	20.80	-7.1	10,315	-0.07%
2019/10/25	2	20.75	8	20.69	20.75	-6	10,366	-0.06%
2019/10/24	4.8	20.63	5	20.64	20.70	-0.2	10,412	0.00%
2019/10/23	20	20.53	2.1	20.60	20.55	17.9	10,453	0.17%
2019/10/22	0.2	20.70	0	0.00	20.70	0.2	10,481	0.00%
2019/10/21	2	20.55	1	20.65	20.65	1	10,460	0.01%
2019/10/18	10	20.42	2	20.55	20.65	8	10,505	0.08%
2019/10/17	1	20.55	1	20.55	20.50	0	10,301	0.00%
2019/10/16	0	0.00	5	20.54	20.55	-5	10,304	-0.05%
2019/10/15	3.9	20.50	0.3	20.60	20.50	3.6	10,299	0.04%
2019/10/14	1.2	20.44	19.6	20.41	20.55	-18.4	10,337	-0.18%
2019/10/09	9	20.33	0	0.00	20.30	9	10,267	0.09%
2019/10/08	3	20.45	0	0.00	20.40	3	10,224	0.03%
2019/10/07	13.1	20.41	0	0.00	20.40	13.1	10,219	0.13%
2019/10/04	24.2	20.36	1	20.40	20.45	23.2	10,251	0.23%
2019/10/03	7.3	20.42	7	20.44	20.40	0.3	10,249	0.00%
2019/10/02	3.4	20.60	0.1	20.70	20.65	3.3	10,183	0.03%
2019/10/01	1	20.70	37	20.68	20.65	-36	10,161	-0.35%
2019/09/27	10	20.51	20	20.58	20.50	-10	10,090	-0.10%
2019/09/26	13.2	20.53	0.3	20.65	20.50	12.9	10,110	0.13%
2019/09/25	10.1	20.59	4	20.58	20.65	6.1	10,119	0.06%
2019/09/24	4	20.61	5.1	20.65	20.70	-1.1	10,143	-0.01%
2019/09/23	0	0.00	5	20.81	20.70	-5	10,123	-0.05%
2019/09/20	6	20.71	11.5	20.76	20.80	-5.5	10,251	-0.05%
2019/09/19	21.2	20.80	23.9	20.76	20.80	-2.7	10,047	-0.03%
2019/09/18	12.3	20.80	42.4	20.79	20.85	-30.1	10,038	-0.30%
2019/09/17	3	20.55	12	20.60	20.70	-9	9,926	-0.09%
2019/09/16	31	20.51	30	20.53	20.60	1	10,112	0.01%
2019/09/12	3	20.58	6	20.58	20.55	-3	10,108	-0.03%
2019/09/11	3.1	20.58	8	20.55	20.60	-4.9	10,267	-0.05%
2019/09/10	7	20.59	28	20.58	20.60	-21	10,265	-0.20%
2019/09/09	0	0.00	0.6	20.55	20.50	-0.6	10,234	-0.01%
2019/09/06	1	20.35	3	20.32	20.40	-2	10,298	-0.02%
2019/09/05	13	20.23	9.3	20.28	20.30	3.7	10,346	0.04%
2019/09/04	5	20.15	34	20.01	20.20	-29	10,457	-0.28%
2019/09/03	7	19.97	8	19.97	19.95	-1	10,503	-0.01%
2019/09/02	26.3	19.99	5.1	19.95	20.00	21.2	10,613	0.20%
2019/08/30	20	19.84	4	19.95	20.00	16	10,809	0.15%
2019/08/29	31	19.50	0	0.00	19.70	31	10,772	0.29%
2019/08/28	2	19.63	0	0.00	19.60	2	10,778	0.02%
2019/08/27	13.2	19.58	2	19.65	19.65	11.2	10,840	0.10%
2019/08/26	31	19.57	0	0.00	19.55	31	10,765	0.29%
2019/08/23	18	19.63	5.1	19.65	19.75	12.9	10,769	0.12%
2019/08/22	7.6	19.69	3	19.72	19.75	4.6	10,779	0.04%
2019/08/21	32.3	19.70	1	19.70	19.65	31.3	11,271	0.28%
2019/08/20	7.8	19.82	2	19.75	19.75	5.8	11,236	0.05%
2019/08/19	8.5	19.81	7	19.86	19.85	1.5	11,255	0.01%
2019/08/16	31.2	19.49	7	19.60	19.85	24.2	11,231	0.22%
2019/08/15	66	19.58	3	19.55	19.55	63	11,054	0.57%
2019/08/14	76.4	19.72	19	19.71	19.70	57.4	11,117	0.52%
2019/08/13	48	20.76	11	20.75	20.70	37	10,754	0.34%
2019/08/12	18	20.88	23	20.89	20.85	-5	10,530	-0.05%
2019/08/08	5	20.72	14	20.71	20.75	-9	10,399	-0.09%
2019/08/07	43	20.58	0	0.00	20.55	43	10,387	0.41%
2019/08/06	35	20.42	5	20.44	20.60	30	10,365	0.29%
2019/08/05	22	20.57	6	20.58	20.65	16	10,272	0.16%
2019/08/02	18	20.59	5	20.63	20.65	13	10,245	0.13%
2019/08/01	81.2	20.89	2	20.85	20.85	79.2	10,182	0.78%
2019/07/31	9.2	21.09	6	21.14	21.00	3.2	10,046	0.03%
2019/07/30	1	21.15	19.2	21.11	21.10	-18.2	9,937	-0.18%
2019/07/29	21	21.05	0.4	21.20	21.10	20.7	10,021	0.21%
2019/07/26	4	21.21	4.1	21.22	21.20	-0.1	10,113	0.00%
2019/07/25	3	21.15	7	21.11	21.20	-4	10,162	-0.04%
2019/07/24	15	21.00	5.1	21.10	21.00	9.9	10,164	0.10%
2019/07/23	6.2	21.05	1	21.10	21.00	5.2	10,195	0.05%
2019/07/22	0.2	21.10	2	21.15	21.05	-1.8	10,312	-0.02%
2019/07/19	7.3	21.00	0	0.00	21.05	7.3	10,297	0.07%
2019/07/18	1.1	21.00	2	21.00	21.00	-0.9	10,415	-0.01%
2019/07/17	31.3	20.82	2.1	20.88	20.90	29.2	10,468	0.28%
2019/07/16	16.4	20.84	6	20.83	20.80	10.3	10,643	0.10%
2019/07/15	3	20.83	9.1	20.82	20.80	-6.1	10,837	-0.06%
2019/07/12	6.2	20.85	2	20.85	20.80	4.2	11,009	0.04%
2019/07/11	13.8	20.80	0	0.00	20.85	13.8	11,119	0.12%
2019/07/10	3	20.70	12	20.74	20.75	-9	11,224	-0.08%
2019/07/09	45.2	20.65	11	20.67	20.70	34.2	11,211	0.31%
2019/07/08	8	20.70	0.2	20.90	20.80	7.8	11,213	0.07%
2019/07/05	0	0.00	0.4	20.90	20.80	-0.4	11,231	0.00%
2019/07/04	2	20.68	2	20.70	20.75	0	11,297	0.00%
2019/07/03	9.1	20.58	18.2	20.63	20.65	-9.1	11,336	-0.08%
2019/07/02	2	20.60	1	20.65	20.65	1	11,359	0.01%
2019/07/01	4	20.73	3.6	20.79	20.70	0.4	11,369	0.00%
2019/06/28	1	20.80	73	20.75	20.80	-72	11,358	-0.63%
2019/06/27	0	0.00	3	20.88	20.90	-3	11,419	-0.03%
2019/06/26	1.7	20.82	25	20.76	20.75	-23.3	11,430	-0.20%
2019/06/25	0	0.00	2	20.83	20.85	-2	11,426	-0.02%
2019/06/24	3	20.80	1.7	20.76	20.85	1.3	11,452	0.01%
2019/06/21	16	20.82	2	20.85	20.75	14	11,446	0.12%
2019/06/20	0	0.00	12.9	20.90	20.90	-12.9	11,293	-0.11%
2019/06/19	2	20.70	47	20.83	20.90	-45	11,262	-0.40%
2019/06/17	0	0.00	30	20.50	20.55	-30	11,176	-0.27%
2019/06/14	3	20.35	0.1	20.45	20.45	2.9	11,204	0.03%
2019/06/13	0	0.00	3	20.22	20.25	-3	11,185	-0.03%
2019/06/12	10.2	20.20	33.2	20.11	20.25	-23	11,283	-0.20%
2019/06/11	36	20.64	0	0.00	20.45	36	11,165	0.32%
2019/06/10	23.5	20.77	17.7	20.80	20.80	5.7	11,040	0.05%
2019/06/06	1.7	20.61	5	20.70	20.70	-3.3	10,950	-0.03%
2019/06/05	63	20.50	114	20.48	20.55	-51	10,820	-0.47%	大賣/
2019/06/04	31	20.35	1	20.45	20.40	30	10,706	0.28%
2019/06/03	14	20.39	3	20.45	20.40	11	10,647	0.10%
2019/05/31	0.1	20.50	9	20.37	20.55	-8.9	10,606	-0.08%
2019/05/30	2	20.25	236	20.25	20.40	-234	10,475	-2.23%	大賣/鉅額交易
2019/05/29	22	20.10	1.2	20.21	20.20	20.8	10,556	0.20%
2019/05/28	2.3	20.12	2.8	20.25	20.25	-0.5	10,673	0.00%
2019/05/27	0	0.00	34	20.13	20.20	-34	10,256	-0.33%
2019/05/24	34	19.95	3	19.97	20.00	31	10,272	0.30%
2019/05/23	6	19.96	0	0.00	19.95	6	10,299	0.06%
2019/05/22	19	20.00	22	19.98	20.05	-3	10,269	-0.03%
2019/05/21	8.1	20.03	0.2	20.15	20.15	7.9	10,356	0.08%
2019/05/20	35	19.69	0.5	19.85	19.75	34.5	10,170	0.34%
2019/05/17	146.1	19.76	40	19.65	19.65	106.1	10,021	1.06%	大買/鉅額交易
2019/05/16	33	19.77	10	19.75	19.70	23	9,990	0.23%
2019/05/15	8	19.94	6	19.95	19.90	2	9,923	0.02%
2019/05/14	11	19.87	23	19.85	19.85	-12	10,004	-0.12%
2019/05/13	7	19.98	10.9	20.00	19.95	-3.9	9,965	-0.04%
2019/05/10	11	20.01	0	0.00	20.00	11	10,008	0.11%
2019/05/09	29	19.97	98.2	20.00	19.95	-69.2	9,957	-0.69%
2019/05/08	5	20.07	3	20.05	20.25	2	9,835	0.02%
2019/05/07	8.8	20.21	51	20.20	20.25	-42.2	9,755	-0.43%
2019/05/06	37	20.28	3	20.27	20.20	34	9,774	0.35%
2019/05/03	9	20.45	2	20.40	20.45	7	9,644	0.07%
2019/05/02	16	20.46	6	20.50	20.50	10	9,555	0.10%
2019/04/30	13	20.41	36	20.47	20.50	-23	9,531	-0.24%
2019/04/29	28	20.43	12	20.49	20.50	16	9,581	0.17%
2019/04/26	21	20.20	2	20.20	20.35	19	9,666	0.20%
2019/04/25	4	20.38	0.2	20.35	20.35	3.8	9,586	0.04%
2019/04/24	2.2	20.36	24	20.38	20.50	-21.8	9,579	-0.23%
2019/04/23	7	20.21	9	20.17	20.30	-2	9,578	-0.02%
2019/04/22	28	20.14	30	20.09	20.20	-2	9,510	-0.02%
2019/04/19	7	19.98	26	19.94	19.95	-19	9,514	-0.20%
2019/04/18	4	19.69	20	19.79	19.85	-16	9,388	-0.17%
2019/04/17	7.7	19.60	27	19.65	19.70	-19.3	9,448	-0.20%
2019/04/16	12	19.35	33.3	19.44	19.65	-21.3	9,362	-0.23%
2019/04/15	5.1	19.41	0	0.00	19.40	5.1	9,334	0.05%
2019/04/12	15.1	19.37	2	19.35	19.40	13.1	9,380	0.14%
2019/04/11	7	19.43	7	19.40	19.45	0	9,386	0.00%
2019/04/10	3	19.40	5	19.50	19.50	-2	9,410	-0.02%
2019/04/09	20	19.40	55	19.45	19.45	-35	9,454	-0.37%
2019/04/08	19	19.42	5.6	19.48	19.45	13.4	9,461	0.14%
2019/04/03	3	19.42	37	19.47	19.45	-34	9,410	-0.36%
2019/04/02	6.1	19.43	4.4	19.49	19.40	1.7	9,403	0.02%
2019/04/01	10	19.49	10.5	19.50	19.45	-0.5	9,386	-0.01%
2019/03/29	14	19.35	2	19.50	19.50	12	9,259	0.13%
2019/03/28	11	19.35	0	0.00	19.40	11	9,229	0.12%
2019/03/27	3	19.38	7	19.42	19.40	-4	9,246	-0.04%
2019/03/26	26	19.38	2.2	19.40	19.40	23.8	9,363	0.25%
2019/03/25	45.2	19.25	16	19.28	19.30	29.2	9,453	0.31%
2019/03/22	19	19.42	0	0.00	19.45	19	9,443	0.20%
2019/03/21	32	19.48	2	19.50	19.50	30	9,409	0.32%
2019/03/20	1	19.40	4	19.44	19.50	-3	9,341	-0.03%
2019/03/19	14.2	19.25	10	19.26	19.25	4.2	9,172	0.05%
2019/03/18	2.9	19.13	2	19.10	19.20	0.9	9,105	0.01%
2019/03/15	9	19.01	2	19.03	19.00	7	9,054	0.08%
2019/03/14	9	19.00	2	19.10	19.00	7	8,868	0.08%
2019/03/13	5	19.03	4	19.05	19.10	1	8,966	0.01%
2019/03/12	4	19.01	12.2	19.01	19.05	-8.2	9,003	-0.09%
2019/03/11	4.3	18.92	0	0.00	18.90	4.3	9,069	0.05%
2019/03/08	20	18.85	24	18.88	18.90	-4	9,046	-0.04%
2019/03/07	36.1	18.93	1	18.95	18.90	35.1	9,243	0.38%
2019/03/06	5	18.92	3	19.00	19.00	2	9,260	0.02%
2019/03/05	12	18.89	0	0.00	18.95	12	9,267	0.13%
2019/03/04	103	18.92	2	19.00	18.95	101	9,286	1.09%	大買/鉅額交易
2019/02/27	12	19.06	37.2	19.01	19.10	-25.2	9,160	-0.28%
2019/02/26	12	18.96	7.2	19.00	19.00	4.8	9,034	0.05%
2019/02/25	22	18.91	6	18.87	18.95	16	8,920	0.18%
2019/02/22	6	18.80	4.7	18.83	18.90	1.3	8,881	0.01%
2019/02/21	1	18.80	0.5	18.80	18.80	0.5	8,809	0.01%
2019/02/20	13.3	18.70	12	18.78	18.80	1.3	8,809	0.01%
2019/02/19	10.1	18.66	4	18.68	18.70	6.1	8,705	0.07%
2019/02/18	0	0.00	7	18.69	18.70	-7	8,665	-0.08%
2019/02/15	9	18.56	10	18.60	18.55	-1	8,647	-0.01%
2019/02/14	0	0.00	19.6	18.65	18.60	-19.6	8,558	-0.23%
2019/02/13	9.2	18.63	0	0.00	18.60	9.2	8,503	0.11%
2019/02/12	6.1	18.60	7	18.62	18.65	-0.9	8,374	-0.01%
2019/02/11	1	18.55	6	18.59	18.60	-5	8,317	-0.06%
2019/01/30	0	0.00	74.8	18.50	18.50	-74.8	8,268	-0.90%
2019/01/29	22	18.43	5	18.50	18.50	17	8,143	0.21%
2019/01/28	12	18.50	5	18.55	18.55	7	8,098	0.09%
2019/01/25	16	18.50	62	18.53	18.55	-46	8,067	-0.57%
2019/01/24	6	18.40	19	18.45	18.50	-13	7,950	-0.16%
2019/01/23	1	18.40	17.9	18.41	18.45	-16.9	8,091	-0.21%
2019/01/22	1	18.35	56.5	18.40	18.45	-55.5	8,137	-0.68%
2019/01/21	3	18.38	17	18.37	18.35	-14	8,106	-0.17%
2019/01/18	1	18.25	6	18.23	18.30	-5	8,145	-0.06%
2019/01/16	2	18.15	0	0.00	18.10	2	8,240	0.02%
2019/01/15	0	0.00	3.2	18.25	18.25	-3.2	8,259	-0.04%
2019/01/14	2.2	18.03	0	0.00	18.10	2.2	8,090	0.03%
2019/01/11	10	18.10	17.9	18.11	18.15	-7.9	8,147	-0.10%
2019/01/10	0	0.00	26	18.06	18.10	-26	7,947	-0.33%
2019/01/09	3.2	17.95	67.2	17.99	18.00	-64	7,915	-0.81%
2019/01/08	2	17.75	4	17.80	17.80	-2	7,861	-0.03%
2019/01/07	2	17.70	5	17.79	17.70	-3	8,033	-0.04%
2019/01/04	3.1	17.62	4	17.63	17.65	-0.9	8,202	-0.01%
2019/01/03	32	17.64	1	17.70	17.70	31	8,863	0.35%
2019/01/02	9	17.61	5	17.61	17.60	4	8,891	0.04%
2018/12/28	0	0.00	7	17.68	17.65	-7	8,911	-0.08%
2018/12/27	5	17.50	2.9	17.58	17.60	2.1	9,019	0.02%
2018/12/26	47	17.43	9	17.41	17.40	38	9,107	0.42%
2018/12/25	8.1	17.49	0	17.55	17.45	8.1	9,110	0.09%
2018/12/24	9	17.53	2	17.55	17.70	7	9,143	0.08%
2018/12/22	11	17.53	7	17.52	17.55	4	9,122	0.04%
2018/12/21	12	17.60	1	17.55	17.60	11	9,242	0.12%
2018/12/20	20.1	17.60	10	17.60	17.65	10.1	9,265	0.11%
2018/12/19	12	17.50	6	17.56	17.70	6	9,304	0.06%
2018/12/18	11.1	17.58	0	0.00	17.55	11.1	9,217	0.12%
2018/12/17	3	17.72	1.1	17.80	17.80	1.9	9,352	0.02%
2018/12/14	12.3	17.67	0	0.00	17.80	12.3	9,326	0.13%
2018/12/13	5.1	17.73	1	17.80	17.80	4.1	9,343	0.04%
2018/12/12	5	17.76	0	0.00	17.75	5	9,376	0.05%
2018/12/11	2.6	17.69	0	0.00	17.80	2.6	9,355	0.03%
2018/12/10	12.6	17.71	0	0.00	17.70	12.6	9,422	0.13%
2018/12/07	1	17.85	0	0.00	17.90	1	9,465	0.01%
2018/12/06	6	17.78	4	17.88	17.85	2	9,516	0.02%
2018/12/05	5	17.90	0.2	18.00	17.85	4.8	9,408	0.05%
2018/12/04	6	17.91	3	17.98	18.00	3	9,460	0.03%
2018/12/03	4	17.94	6.5	17.97	17.95	-2.5	9,459	-0.03%
2018/11/30	6	17.78	17	17.76	17.90	-11	9,543	-0.12%
2018/11/29	3	17.78	3	17.80	17.80	0	9,462	0.00%
2018/11/28	0.3	17.85	0	0.00	17.85	0.3	9,457	0.00%
2018/11/27	3	17.75	1	17.75	17.85	2	9,427	0.02%
2018/11/26	1	17.75	0.7	17.90	17.80	0.3	9,493	0.00%
2018/11/23	2.3	17.76	10	17.80	17.75	-7.7	9,480	-0.08%
2018/11/22	0	0.00	1	17.75	17.85	-1	9,497	-0.01%
2018/11/21	3	17.80	0	0.00	17.85	3	9,557	0.03%
2018/11/20	1	17.85	2	17.95	17.95	-1	9,600	-0.01%
2018/11/19	0	0.00	8	17.95	18.00	-8	9,623	-0.08%
2018/11/16	2	17.85	1	17.90	17.90	1	9,685	0.01%
2018/11/15	1.1	17.77	1	17.85	17.85	0.1	9,802	0.00%
2018/11/14	0	0.00	2	17.85	17.85	-2	10,461	-0.02%
2018/11/13	3.8	17.58	3	17.60	17.60	0.8	11,085	0.01%
2018/11/12	3	17.70	0	0.00	17.75	3	11,303	0.03%
2018/11/09	8	17.79	1	17.80	17.90	7	11,496	0.06%
2018/11/08	10	17.90	14	17.85	18.00	-4	11,682	-0.03%
2018/11/07	2	17.65	4.1	17.78	17.85	-2.1	11,759	-0.02%
2018/11/06	2	17.55	11	17.55	17.60	-9	11,895	-0.08%
2018/11/05	0	0.00	22.1	17.41	17.55	-22.1	11,988	-0.18%
2018/11/02	1	17.40	12	17.35	17.50	-11	12,033	-0.09%
2018/11/01	4	17.33	0	0.00	17.30	4	12,122	0.03%
2018/10/31	18	17.32	15	17.35	17.40	3	12,264	0.02%
2018/10/30	7	17.16	2	17.20	17.25	5	12,247	0.04%
2018/10/29	23	17.05	12	17.01	17.10	11	12,231	0.09%
2018/10/26	31	17.08	22	17.13	17.10	9	12,348	0.07%
2018/10/25	20	17.03	18.1	17.08	17.10	1.9	12,348	0.02%
2018/10/24	25	17.17	23	17.17	17.30	2	12,417	0.02%
2018/10/23	18	17.33	5	17.30	17.30	13	12,455	0.10%
2018/10/22	1	17.50	2	17.50	17.50	-1	12,493	-0.01%
2018/10/19	6	17.34	1	17.40	17.45	5	12,631	0.04%
2018/10/18	6	17.38	2	17.45	17.45	4	12,707	0.03%
2018/10/17	23	17.46	0	0.00	17.40	23	12,729	0.18%
2018/10/16	23.2	17.41	0	0.00	17.45	23.2	12,671	0.18%
2018/10/15	57.2	17.49	1	17.45	17.40	56.2	12,580	0.45%
2018/10/12	71	17.47	102	17.65	17.65	-31	12,390	-0.25%	大賣/
2018/10/11	127	17.59	151	17.69	17.50	-24	12,301	-0.20%	大買/大賣/
2018/10/09	5	18.17	1	18.15	18.10	4	11,670	0.03%
2018/10/08	7.3	18.05	0.1	18.15	18.05	7.2	11,671	0.06%
2018/10/05	59	18.11	131	18.15	18.15	-72	11,634	-0.62%	大賣/
2018/10/04	71.3	18.38	2	18.30	18.25	69.3	11,540	0.60%
2018/10/03	7	18.46	0	18.55	18.45	7	11,417	0.06%
2018/10/02	26.9	18.49	0	0.00	18.45	26.9	11,434	0.24%
2018/10/01	50.5	18.60	2	18.63	18.65	48.5	11,405	0.42%
2018/09/28	3	18.55	28.8	18.60	18.60	-25.8	11,494	-0.22%
2018/09/27	1	18.55	27.1	18.59	18.60	-26.1	11,461	-0.23%
2018/09/26	4	18.46	3.1	18.54	18.40	0.9	11,365	0.01%
2018/09/25	8	18.52	11.9	18.52	18.60	-3.9	11,394	-0.03%
2018/09/21	19.8	18.45	56	18.38	18.60	-36.2	11,413	-0.32%
2018/09/20	3.2	18.23	17	18.20	18.25	-13.8	11,290	-0.12%
2018/09/19	10	18.20	42	18.18	18.20	-32	11,432	-0.28%
2018/09/18	6	18.06	0.6	18.15	18.10	5.4	11,495	0.05%
2018/09/17	12	18.10	0	0.00	18.10	12	11,550	0.10%
2018/09/14	5	18.10	7.1	18.15	18.10	-2.1	11,663	-0.02%
2018/09/13	6	18.08	17	18.06	18.15	-11	11,823	-0.09%
2018/09/12	2	18.00	0	0.00	18.10	2	11,836	0.02%
2018/09/11	10	17.94	8.2	17.99	18.05	1.8	11,943	0.02%
2018/09/10	12.3	17.95	1.3	17.97	18.00	11.1	12,166	0.09%
2018/09/07	15.9	18.01	6	18.08	18.10	9.9	12,444	0.08%
2018/09/06	81	17.99	28	18.01	18.10	53	12,489	0.42%
2018/09/05	9	18.07	13	18.12	18.00	-4	12,409	-0.03%
2018/09/04	8	18.10	0	0.00	18.20	8	12,399	0.06%
2018/09/03	7	18.10	4	18.13	18.10	3	12,478	0.02%
2018/08/31	13	18.15	7	18.16	18.25	6	12,548	0.05%
2018/08/30	1	18.10	1	18.05	18.05	0	12,570	0.00%
2018/08/29	2	18.10	7.1	18.11	18.15	-5.1	12,723	-0.04%
2018/08/28	18	18.10	2.3	18.09	18.15	15.7	12,847	0.12%
2018/08/27	13	18.05	5	18.05	18.00	8	12,960	0.06%
2018/08/24	10	18.12	3	18.15	18.10	7	13,121	0.05%
2018/08/23	12	18.21	17	18.17	18.20	-5	13,870	-0.04%
2018/08/22	7	18.18	119	18.20	18.20	-112	14,231	-0.79%	大賣/鉅額交易
2018/08/21	94.1	17.95	8	17.99	18.15	86.1	14,218	0.61%
2018/08/20	21	18.77	36	18.80	18.90	-15	13,818	-0.11%
2018/08/17	54	18.75	9	18.74	18.70	45	13,338	0.34%
2018/08/16	22	18.65	2	18.65	18.70	20	13,181	0.15%
2018/08/15	9	18.71	1	18.70	18.70	8	13,047	0.06%
2018/08/14	46.1	18.75	2	18.85	18.80	44.1	12,978	0.34%
2018/08/13	19.1	18.85	80.8	18.84	18.80	-61.7	12,889	-0.48%
2018/08/10	7	18.94	2	18.98	18.95	5	12,762	0.04%
2018/08/09	2	18.90	3	18.95	18.90	-1	12,755	-0.01%
2018/08/08	1	18.90	1	18.85	18.90	0	12,761	0.00%
2018/08/07	10.7	18.80	4	18.85	18.70	6.7	12,891	0.05%
2018/08/06	40	18.80	0	0.00	18.80	40	12,814	0.31%
2018/08/03	1.5	18.63	2	18.60	18.70	-0.5	12,776	0.00%
2018/08/02	7	18.57	1	18.60	18.60	6	12,775	0.05%
2018/08/01	7.4	18.65	11.2	18.65	18.70	-3.8	12,639	-0.03%
2018/07/31	2	18.60	13.8	18.60	18.70	-11.8	12,524	-0.09%
2018/07/30	2	18.50	4	18.49	18.55	-2	12,369	-0.02%
2018/07/27	1	18.40	19.1	18.39	18.45	-18.1	12,232	-0.15%
2018/07/26	1	18.25	4	18.30	18.30	-3	12,224	-0.02%
2018/07/25	0	0.00	14.1	18.19	18.15	-14.1	12,365	-0.11%
2018/07/24	1	18.10	0.5	18.10	18.10	0.5	12,394	0.00%
2018/07/23	2	18.00	0	18.05	18.05	2	12,465	0.02%
2018/07/20	85	17.99	102	18.00	18.05	-17	12,501	-0.14%	大賣/
2018/07/19	41	18.00	0	0.00	18.05	41	12,493	0.33%
2018/07/18	30.1	18.00	0	0.00	18.10	30.1	12,565	0.24%
2018/07/17	15	17.86	6	17.93	17.95	9	12,457	0.07%
2018/07/16	95	17.85	0	0.00	17.90	95	12,492	0.76%
2018/07/13	1.2	17.86	5	17.83	17.85	-3.8	12,543	-0.03%
2018/07/11	2	17.63	26.6	17.65	17.70	-24.6	12,646	-0.19%
2018/07/10	2	17.70	0	0.00	17.70	2	12,735	0.02%
2018/07/09	0	0.00	2	17.70	17.65	-2	12,781	-0.02%
2018/07/06	6	17.56	11	17.60	17.60	-5	12,816	-0.04%
2018/07/05	11.1	17.61	1	17.65	17.60	10.1	12,834	0.08%
2018/07/04	12	17.64	6.1	17.58	17.65	5.9	12,880	0.05%
2018/07/03	8.4	17.62	0	0.00	17.60	8.4	12,974	0.06%
2018/07/02	2	17.73	3	17.75	17.65	-1	12,905	-0.01%
2018/06/29	4.1	17.69	14	17.81	17.85	-9.9	12,842	-0.08%
2018/06/28	7.4	17.62	50	17.65	17.65	-42.6	12,695	-0.34%
2018/06/27	4	17.65	0	0.00	17.65	4	12,577	0.03%
2018/06/26	4	17.68	1	17.75	17.70	3	12,538	0.02%
2018/06/25	1	17.80	3.1	17.79	17.75	-2.1	12,443	-0.02%
2018/06/22	6	17.64	63	17.78	17.75	-57	12,418	-0.46%
2018/06/21	2	17.75	11	17.75	17.75	-9	12,280	-0.07%
2018/06/20	53	17.70	0	0.00	17.70	53	12,350	0.43%
2018/06/19	10	17.70	69	17.70	17.65	-59	12,209	-0.48%
2018/06/15	7	17.84	20.8	17.90	17.80	-13.8	11,946	-0.12%
2018/06/14	20	17.95	0	0.00	17.90	20	11,582	0.17%
2018/06/13	11.4	18.05	63.5	18.03	18.05	-52	11,441	-0.45%
2018/06/12	0	0.00	3	18.05	18.10	-3	11,698	-0.03%
2018/06/11	17	18.10	10	18.10	18.10	7	11,623	0.06%
2018/06/08	0	0.00	16	18.12	18.20	-16	11,562	-0.14%
2018/06/07	5	18.10	22.2	18.06	18.20	-17.2	11,554	-0.15%
2018/06/06	1	18.05	5	18.10	18.10	-4	11,502	-0.03%
2018/06/05	2	17.95	135	18.00	18.05	-133	11,367	-1.17%	大賣/鉅額交易
2018/06/04	2	17.90	24	18.00	17.95	-22	11,201	-0.20%
2018/06/01	81	17.71	55	17.84	17.85	26	11,070	0.23%
2018/05/31	27	17.80	0	0.00	17.65	27	10,831	0.25%
2018/05/30	46	17.83	52	17.80	17.80	-6	10,138	-0.06%
2018/05/29	12	18.00	2	17.95	18.00	10	9,843	0.10%
2018/05/28	23	17.98	7	17.99	18.00	16	9,812	0.16%
2018/05/25	61	17.89	49	17.87	17.85	12	9,716	0.12%
2018/05/24	1	17.75	23	17.72	17.80	-22	9,620	-0.23%
2018/05/23	4	17.70	5	17.75	17.70	-1	9,694	-0.01%
2018/05/22	45	17.65	2	17.70	17.70	43	9,653	0.45%
2018/05/21	3	17.68	2.2	17.70	17.65	0.8	9,712	0.01%
2018/05/18	1	17.55	2	17.60	17.60	-1	9,787	-0.01%
2018/05/17	14.1	17.53	5.2	17.54	17.50	8.9	9,957	0.09%
2018/05/16	2	17.50	8	17.54	17.55	-6	10,173	-0.06%
2018/05/15	2	17.50	29	17.52	17.45	-27	10,512	-0.26%
2018/05/14	21	17.40	7	17.41	17.45	14	10,989	0.13%
2018/05/11	3	17.35	3	17.32	17.35	0	11,012	0.00%
2018/05/10	24	17.29	5.4	17.30	17.25	18.6	10,933	0.17%
2018/05/09	1.1	17.25	0	17.30	17.25	1.1	10,870	0.01%
2018/05/08	24	17.28	4	17.25	17.25	20	10,944	0.18%
2018/05/07	22	17.30	10	17.25	17.25	12	10,959	0.11%
2018/05/04	3	17.27	8	17.27	17.25	-5	10,948	-0.05%
2018/05/03	0	0.00	1.3	17.45	17.35	-1.3	10,899	-0.01%
2018/05/02	1	17.40	32	17.35	17.45	-31	10,904	-0.28%
2018/04/30	10	17.30	0	0.00	17.25	10	10,700	0.09%
2018/04/27	0	0.00	6.3	17.20	17.25	-6.3	10,629	-0.06%
2018/04/26	0.1	17.15	38.9	17.14	17.10	-38.8	10,667	-0.36%
2018/04/25	3	17.10	1	17.05	17.10	2	10,648	0.02%
2018/04/24	4.1	17.10	60	17.05	17.10	-55.9	10,708	-0.52%
2018/04/23	21	17.12	1.4	17.15	17.10	19.6	10,738	0.18%
2018/04/20	12	17.11	0	0.00	17.10	12	10,752	0.11%
2018/04/19	1	17.20	40	17.23	17.25	-39	10,701	-0.36%
2018/04/18	35	17.08	0	0.00	17.10	35	10,697	0.33%
2018/04/17	51	17.08	0	0.00	17.10	51	10,784	0.47%
2018/04/16	51	17.15	0	17.25	17.15	51	10,754	0.47%
2018/04/13	9	17.24	22	17.25	17.20	-13	10,841	-0.12%
2018/04/12	31.2	17.20	11	17.21	17.25	20.2	11,101	0.18%
2018/04/11	6	17.26	5	17.30	17.25	1	11,147	0.01%
2018/04/10	0	0.00	124	17.30	17.30	-124	11,058	-1.12%	大賣/鉅額交易
2018/04/09	4	17.15	31.4	17.17	17.20	-27.4	11,011	-0.25%
2018/04/03	14	17.18	1	17.15	17.15	13	10,895	0.12%
2018/04/02	1.8	17.28	1	17.25	17.20	0.8	10,927	0.01%
2018/03/31	204	17.20	0	0.00	17.20	204	10,959	1.86%	大買/鉅額交易
2018/03/30	39	17.15	50.4	17.20	17.20	-11.4	10,965	-0.10%
2018/03/29	11	17.15	0	0.00	17.15	11	10,953	0.10%
2018/03/28	1	17.25	0	0.00	17.25	1	10,863	0.01%
2018/03/27	4	17.23	14.2	17.24	17.25	-10.2	10,897	-0.09%
2018/03/26	8	17.08	4	17.06	17.20	4	10,813	0.04%
2018/03/23	25	17.02	2.5	17.02	17.05	22.5	10,734	0.21%
2018/03/22	11	17.10	5	17.10	17.15	6	10,713	0.06%
2018/03/21	15	17.12	5	17.10	17.10	10	10,724	0.09%
2018/03/20	43	17.10	0	0.00	17.10	43	10,896	0.39%
2018/03/19	4.7	17.18	11	17.17	17.20	-6.3	10,924	-0.06%
2018/03/16	2.1	17.10	1	17.15	17.20	1.1	10,934	0.01%
2018/03/15	8.5	17.15	15	17.20	17.15	-6.5	10,666	-0.06%
2018/03/14	6	17.20	7	17.20	17.15	-1	10,670	-0.01%
2018/03/13	3.1	17.20	6	17.19	17.20	-2.9	10,697	-0.03%
2018/03/12	0.2	17.15	10.9	17.10	17.15	-10.7	10,692	-0.10%
2018/03/09	4	16.95	3	16.97	17.00	1	10,712	0.01%
2018/03/08	1	16.90	37	16.95	16.90	-36	10,759	-0.33%
2018/03/07	20	16.80	12	16.89	16.80	8	10,919	0.07%
2018/03/06	0	0.00	2	16.83	16.85	-2	10,992	-0.02%
2018/03/05	37.6	16.80	1	16.85	16.70	36.6	11,345	0.32%
2018/03/02	26	16.83	22	16.70	16.85	4	11,295	0.04%
2018/03/01	27.5	16.89	104	16.90	16.90	-76.5	11,226	-0.68%	大賣/
2018/02/27	8	17.06	18	17.08	17.00	-10	11,139	-0.09%
2018/02/26	120	17.14	2	17.15	17.05	118	11,005	1.07%	大買/鉅額交易
2018/02/23	2	17.03	4	17.01	17.05	-2	10,990	-0.02%
2018/02/22	15	16.70	5	16.67	16.80	10	11,179	0.09%
2018/02/21	57.5	16.70	1.1	16.70	16.65	56.4	11,304	0.50%
2018/02/12	5	16.52	0	0.00	16.50	5	11,125	0.04%
2018/02/09	21	16.34	8	16.29	16.40	13	10,999	0.12%
2018/02/08	20	16.54	6	16.48	16.50	14	10,777	0.13%
2018/02/07	176	16.78	75	16.72	16.60	101	10,524	0.96%	大買/鉅額交易
2018/02/06	183	16.56	98	16.48	16.50	85	10,135	0.84%	大買/
2018/02/05	9	17.06	28	17.06	17.05	-19	9,455	-0.20%
2018/02/02	7	17.24	5	17.15	17.30	2	9,465	0.02%
2018/02/01	1	17.30	27.3	17.30	17.25	-26.3	9,501	-0.28%
2018/01/31	10	17.00	22	17.23	17.35	-12	9,555	-0.13%
2018/01/30	13.3	17.33	1	17.20	17.15	12.3	9,536	0.13%
2018/01/29	5	17.30	12	17.31	17.30	-7	9,468	-0.07%
2018/01/26	0.9	17.30	3	17.35	17.35	-2.1	9,456	-0.02%
2018/01/25	1	17.35	13	17.38	17.40	-12	9,417	-0.13%
2018/01/24	0	0.00	22	17.20	17.25	-22	9,306	-0.24%
2018/01/23	1	17.25	11	17.30	17.35	-10	9,264	-0.11%
2018/01/22	17	17.25	3.3	17.30	17.35	13.7	9,168	0.15%
2018/01/19	2.7	17.30	0	0.00	17.40	2.7	9,144	0.03%
2018/01/18	3	17.37	9	17.40	17.40	-6	9,171	-0.07%
2018/01/17	12	17.29	2	17.33	17.35	10	9,179	0.11%
2018/01/16	13.3	17.30	5	17.25	17.35	8.3	9,128	0.09%
2018/01/15	2	17.30	4.2	17.30	17.35	-2.2	9,075	-0.02%
2018/01/12	13	17.17	0	0.00	17.30	13	9,200	0.14%
2018/01/11	55	17.22	35.8	17.20	17.20	19.2	9,126	0.21%
2018/01/10	2	17.33	19	17.35	17.35	-17	9,239	-0.18%
2018/01/09	1.1	17.34	13	17.35	17.35	-11.9	9,234	-0.13%
2018/01/08	13	17.29	36	17.18	17.30	-23	9,209	-0.25%
2018/01/05	12	16.81	1.7	16.85	16.90	10.3	9,020	0.11%
2018/01/04	11	16.75	25	16.75	16.80	-14	9,104	-0.15%
2018/01/03	8	16.73	30	16.73	16.75	-22	9,229	-0.24%
2018/01/02	2	16.63	52	16.60	16.65	-50	9,245	-0.54%