彰銀 (2801)-新光券商分點個股進出

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

彰銀

(2801)

可現股當沖

股價
18.25
漲跌
▲0.05
漲幅
+0.27%
成交量
15,930張
產業
上市金融類股
612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

彰銀 (2801)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	78	18.29	125.4	18.32	18.25	-47.4	11,300	-0.42%	大賣/
2024/05/02	69.4	18.33	26.5	18.30	18.20	42.9	11,126	0.39%
2024/04/30	227.9	18.29	41.1	18.26	18.25	186.8	10,819	1.73%	大買/鉅額交易
2024/04/29	352.2	18.29	363.2	18.26	18.30	-11	10,575	-0.10%	大買/大賣/
2024/04/26	1.3	18.05	37	18.11	18.05	-35.7	10,295	-0.35%
2024/04/25	97.3	18.03	2.1	18.06	18.05	95.2	10,327	0.92%
2024/04/24	55.4	18.20	39.4	18.20	18.20	16	10,323	0.15%
2024/04/23	35.2	18.20	58.5	18.20	18.15	-23.2	10,489	-0.22%
2024/04/22	12.7	18.10	1,390.8	18.10	18.20	-1,378	10,649	-12.94%	大賣/鉅額交易
2024/04/19	668.7	17.87	120.4	17.86	17.85	548.4	10,519	5.21%	大買/大賣/鉅額交易
2024/04/18	41.2	17.90	6.2	17.89	17.90	34.9	10,233	0.34%
2024/04/17	90.3	17.82	76.1	17.89	17.80	14.2	10,222	0.14%
2024/04/16	173.5	17.87	38.7	17.96	17.80	134.8	10,069	1.34%	大買/鉅額交易
2024/04/15	27.3	18.07	5	18.10	18.15	22.3	9,710	0.23%
2024/04/12	40.3	18.14	36.2	18.15	18.15	4.2	9,629	0.04%
2024/04/11	9.5	18.16	14.1	18.23	18.20	-4.6	9,490	-0.05%
2024/04/10	7.6	18.28	22	18.29	18.25	-14.5	9,415	-0.15%
2024/04/09	28.6	18.24	31.8	18.26	18.30	-3.3	9,424	-0.03%
2024/04/08	9.7	18.17	28.3	18.17	18.25	-18.7	9,359	-0.20%
2024/04/03	125.8	18.05	3.7	18.06	18.00	122	9,279	1.32%	大買/鉅額交易
2024/04/02	32.1	18.15	34.3	18.15	18.20	-2.2	9,244	-0.02%
2024/04/01	33.9	18.23	36.6	18.28	18.20	-2.7	9,277	-0.03%
2024/03/29	2.1	18.20	27.3	18.25	18.30	-25.2	9,209	-0.27%
2024/03/28	93.8	18.17	222	18.15	18.15	-128.2	9,114	-1.41%	大賣/鉅額交易
2024/03/27	109.3	18.32	120	18.35	18.30	-10.7	9,174	-0.12%	大買/大賣/
2024/03/26	48.3	18.33	45.3	18.35	18.40	2.9	9,463	0.03%
2024/03/25	15.2	18.33	11.8	18.33	18.35	3.4	9,800	0.03%
2024/03/22	25.7	18.27	33	18.31	18.25	-7.3	10,113	-0.07%
2024/03/21	7.8	18.23	73.2	18.24	18.25	-65.5	10,333	-0.63%
2024/03/20	56.1	18.01	11.8	18.03	18.05	44.2	10,433	0.42%
2024/03/19	15.4	18.12	11.2	18.13	18.10	4.1	10,514	0.04%
2024/03/18	326.7	18.20	90.1	18.27	18.20	236.6	10,394	2.28%	大買/鉅額交易
2024/03/15	53.3	18.33	22.7	18.39	18.45	30.6	10,228	0.30%
2024/03/14	112.4	18.33	238.8	18.35	18.45	-126.4	10,035	-1.26%	大買/大賣/鉅額交易
2024/03/13	191.1	17.98	31.7	18.02	18.05	159.4	9,576	1.66%	大買/鉅額交易
2024/03/12	100.8	17.95	5.5	17.98	18.00	95.3	9,396	1.01%
2024/03/11	72.6	17.91	32	17.90	17.90	40.6	9,391	0.43%
2024/03/08	22.3	17.87	51.3	17.85	17.85	-29	9,401	-0.31%
2024/03/07	19.1	17.84	271.8	17.89	17.85	-252.7	9,373	-2.70%	大賣/鉅額交易
2024/03/06	7.2	17.86	50.4	17.89	17.90	-43.2	9,352	-0.46%
2024/03/05	32	17.85	93.3	17.87	17.80	-61.4	9,554	-0.64%
2024/03/04	38.4	17.77	75.2	17.74	17.80	-36.8	9,527	-0.39%
2024/03/01	92.5	17.73	28.9	17.75	17.75	63.5	9,704	0.65%
2024/02/29	172.2	17.69	69.3	17.72	17.80	102.9	9,757	1.06%	大買/鉅額交易
2024/02/27	57.1	17.61	377.1	17.61	17.65	-320	9,573	-3.34%	大賣/鉅額交易
2024/02/26	0.1	17.65	16.2	17.69	17.70	-16.1	9,542	-0.17%
2024/02/23	22.8	17.60	113	17.65	17.60	-90.2	9,557	-0.94%	大賣/
2024/02/22	27.6	17.61	33.4	17.65	17.65	-5.9	9,727	-0.06%
2024/02/21	11.2	17.66	5	17.65	17.70	6.2	9,829	0.06%
2024/02/20	168.2	17.65	111.9	17.67	17.65	56.3	10,033	0.56%	大買/大賣/
2024/02/19	336.6	17.65	77.6	17.70	17.70	259	10,166	2.55%	大買/鉅額交易
2024/02/16	26	17.60	11.6	17.59	17.60	14.3	10,247	0.14%
2024/02/15	45.6	17.51	29.7	17.56	17.60	15.9	10,205	0.16%
2024/02/05	24.9	17.45	5.3	17.45	17.45	19.7	10,069	0.20%
2024/02/02	18.3	17.53	1.1	17.60	17.60	17.2	10,010	0.17%
2024/02/01	2.2	17.55	38.9	17.58	17.60	-36.7	10,022	-0.37%
2024/01/31	5.2	17.44	32.5	17.48	17.50	-27.3	9,964	-0.27%
2024/01/30	20.2	17.45	5	17.50	17.40	15.2	9,921	0.15%
2024/01/29	12.4	17.53	67.7	17.54	17.50	-55.3	9,974	-0.55%
2024/01/26	12.8	17.45	36.4	17.47	17.50	-23.6	9,984	-0.24%
2024/01/25	33	17.35	16	17.34	17.30	17	9,966	0.17%
2024/01/24	9.2	17.39	0.5	17.45	17.45	8.7	9,941	0.09%
2024/01/23	75	17.33	1.6	17.39	17.30	73.4	9,951	0.74%
2024/01/22	13.6	17.34	9.6	17.35	17.30	3.9	10,016	0.04%
2024/01/19	55.2	17.27	13.5	17.34	17.35	41.7	10,000	0.42%
2024/01/18	118.3	17.22	5.4	17.28	17.20	112.9	10,014	1.13%	大買/鉅額交易
2024/01/17	186.3	17.24	5.4	17.23	17.20	180.9	9,950	1.82%	大買/鉅額交易
2024/01/16	339.9	17.39	14	17.38	17.35	325.9	9,721	3.35%	大買/鉅額交易
2024/01/15	118.3	17.57	4.7	17.66	17.55	113.6	9,467	1.20%	大買/鉅額交易
2024/01/12	35	17.61	10	17.68	17.60	25	9,516	0.26%
2024/01/11	23.1	17.65	370	17.68	17.65	-346.9	9,506	-3.65%	大賣/鉅額交易
2024/01/10	46	17.66	77	17.66	17.65	-31	9,467	-0.33%
2024/01/09	6.3	17.83	107.3	17.80	17.75	-101	9,476	-1.07%	大賣/鉅額交易
2024/01/08	23.7	17.77	4.4	17.80	17.75	19.3	9,531	0.20%
2024/01/05	101.2	17.70	4.5	17.72	17.70	96.7	9,529	1.01%	大買/
2024/01/04	42.2	17.70	9.3	17.70	17.70	32.9	9,653	0.34%
2024/01/03	221.7	17.71	183.2	17.71	17.70	38.5	9,807	0.39%	大買/大賣/
2024/01/02	66.9	17.84	544.7	17.85	17.90	-477.8	9,748	-4.90%	大賣/鉅額交易
2023/12/29	53.6	17.86	5.6	17.91	17.90	48	9,759	0.49%
2023/12/28	14.9	17.87	34.1	17.88	17.95	-19.2	9,879	-0.19%
2023/12/27	4.2	17.85	303.6	17.86	17.85	-299.4	9,780	-3.06%	大賣/鉅額交易
2023/12/26	56.6	17.79	56.5	17.80	17.80	0.1	9,671	0.00%
2023/12/25	23.4	17.66	157.1	17.70	17.65	-133.7	9,701	-1.38%	大賣/鉅額交易
2023/12/22	639.8	17.54	0.1	17.60	17.55	639.7	9,703	6.59%	大買/鉅額交易
2023/12/21	715.8	17.47	10.4	17.57	17.45	705.5	9,461	7.46%	大買/鉅額交易
2023/12/20	239.8	17.55	16.1	17.56	17.55	223.7	9,052	2.47%	大買/鉅額交易
2023/12/19	373.3	17.63	453	17.61	17.60	-79.7	8,600	-0.93%	大買/大賣/
2023/12/18	203.8	17.75	29.8	17.79	17.75	174	8,325	2.09%	大買/鉅額交易
2023/12/15	359.2	17.90	312	17.96	17.85	47.2	7,977	0.59%	大買/大賣/
2023/12/14	139.7	18.05	35.8	18.08	18.00	103.9	7,724	1.34%	大買/鉅額交易
2023/12/13	64.2	17.97	72.4	17.99	18.05	-8.2	7,481	-0.11%
2023/12/12	83	17.90	8.1	17.95	18.00	74.9	7,608	0.98%
2023/12/11	114.3	17.87	41.5	17.93	17.95	72.8	7,683	0.95%	大買/
2023/12/08	57.5	17.86	36.2	17.85	17.85	21.3	7,641	0.28%
2023/12/07	63.1	17.77	56	17.80	17.80	7.1	7,645	0.09%
2023/12/06	54.2	17.85	100.7	17.90	17.80	-46.6	7,604	-0.61%
2023/12/05	140	17.80	58.8	17.81	17.80	81.2	7,551	1.08%	大買/
2023/12/04	58.6	17.88	361.9	17.90	17.85	-303.3	7,521	-4.03%	大賣/鉅額交易
2023/12/01	57	17.84	2.7	17.85	17.85	54.2	7,495	0.72%
2023/11/30	325.4	17.84	81.4	17.95	17.80	244	7,448	3.28%	大買/鉅額交易
2023/11/29	15.2	17.94	213.3	17.92	17.95	-198.1	7,223	-2.74%	大賣/鉅額交易
2023/11/28	456.8	17.92	156.4	17.89	17.90	300.4	7,149	4.20%	大買/大賣/鉅額交易
2023/11/27	83.5	17.73	2	17.80	17.80	81.5	7,128	1.14%
2023/11/24	14.4	17.75	8.1	17.75	17.75	6.3	7,095	0.09%
2023/11/22	120	17.75	76.7	17.77	17.75	43.3	7,063	0.61%	大買/
2023/11/21	6.1	17.78	41.5	17.85	17.90	-35.5	7,030	-0.50%
2023/11/20	76.4	17.71	11.2	17.71	17.80	65.2	6,838	0.95%
2023/11/17	38.1	17.72	63.3	17.70	17.70	-25.2	6,700	-0.38%
2023/11/16	37.9	17.56	82.5	17.62	17.65	-44.6	6,503	-0.69%
2023/11/15	31	17.47	126.3	17.51	17.55	-95.3	6,377	-1.49%	大賣/
2023/11/14	32.2	17.37	64.3	17.36	17.40	-32.1	6,271	-0.51%
2023/11/13	13.3	17.36	0.1	17.45	17.40	13.2	6,335	0.21%
2023/11/10	12.2	17.35	0	17.40	17.35	12.2	6,483	0.19%
2023/11/09	86.2	17.38	4.4	17.41	17.40	81.8	6,676	1.22%
2023/11/08	20.6	17.46	1.1	17.45	17.40	19.5	6,906	0.28%
2023/11/07	15.2	17.41	0.1	17.45	17.45	15.1	7,210	0.21%
2023/11/06	17.3	17.42	58.6	17.45	17.45	-41.3	7,572	-0.55%
2023/11/03	15.4	17.39	17.2	17.35	17.40	-1.7	7,926	-0.02%
2023/11/02	5.5	17.27	18.9	17.30	17.30	-13.3	8,414	-0.16%
2023/11/01	14.7	17.17	23.6	17.21	17.30	-8.9	8,638	-0.10%
2023/10/31	8.8	17.11	152.3	17.10	17.15	-143.5	8,797	-1.63%	大賣/鉅額交易
2023/10/30	43.4	17.14	0.1	17.20	17.15	43.3	9,091	0.48%
2023/10/27	12.1	17.13	11.1	17.14	17.25	1	9,245	0.01%
2023/10/26	51.7	17.08	1	17.20	17.05	50.7	9,450	0.54%
2023/10/25	12.2	17.23	2.1	17.30	17.20	10.1	9,494	0.11%
2023/10/24	50.2	17.15	1.6	17.21	17.20	48.6	9,707	0.50%
2023/10/23	25.9	17.20	3	17.23	17.15	22.9	9,982	0.23%
2023/10/20	64.5	17.26	22.3	17.30	17.30	42.3	10,063	0.42%
2023/10/19	120.3	17.37	2.1	17.36	17.40	118.3	10,114	1.17%	大買/鉅額交易
2023/10/18	51.7	17.44	178.6	17.40	17.50	-126.8	10,303	-1.23%	大賣/鉅額交易
2023/10/17	32.2	17.47	2	17.50	17.45	30.2	10,518	0.29%
2023/10/16	2.7	17.51	40	17.54	17.60	-37.3	10,915	-0.34%
2023/10/13	9.1	17.44	9	17.45	17.50	0.1	11,230	0.00%
2023/10/12	22	17.48	22	17.50	17.50	0	11,471	0.00%
2023/10/11	8.5	17.39	75.3	17.47	17.50	-66.8	11,559	-0.58%
2023/10/06	14.5	17.21	6	17.30	17.30	8.5	11,516	0.07%
2023/10/05	15.7	17.12	5.6	17.11	17.10	10	11,662	0.09%
2023/10/04	75.8	17.07	26	17.06	17.05	49.8	11,779	0.42%
2023/10/03	18.8	17.23	7.3	17.25	17.20	11.6	11,821	0.10%
2023/10/02	20.4	17.26	41.6	17.27	17.30	-21.2	11,999	-0.18%
2023/09/28	34.3	17.24	0.2	17.30	17.25	34.1	12,291	0.28%
2023/09/27	44.1	17.21	27.1	17.29	17.25	16.9	12,361	0.14%
2023/09/26	59.8	17.25	1	17.25	17.25	58.8	12,419	0.47%
2023/09/25	16.6	17.31	6	17.35	17.40	10.6	12,502	0.08%
2023/09/22	18.5	17.26	73	17.28	17.25	-54.5	12,706	-0.43%
2023/09/21	80.3	17.35	13.8	17.36	17.25	66.5	12,825	0.52%
2023/09/20	4.8	17.44	182.5	17.44	17.45	-177.7	12,838	-1.38%	大賣/鉅額交易
2023/09/19	24.3	17.46	9.7	17.47	17.45	14.6	12,985	0.11%
2023/09/18	29.1	17.46	4	17.50	17.50	25	13,160	0.19%
2023/09/15	50.9	17.55	78.3	17.59	17.50	-27.4	13,318	-0.21%
2023/09/14	164.1	17.50	81.9	17.54	17.55	82.2	13,909	0.59%	大買/
2023/09/13	38.7	17.45	8.2	17.48	17.45	30.5	14,469	0.21%
2023/09/12	11.4	17.45	14	17.41	17.50	-2.6	14,937	-0.02%
2023/09/11	40.4	17.35	4.5	17.36	17.40	35.9	15,308	0.23%
2023/09/08	12.6	17.37	332	17.32	17.40	-319.4	15,647	-2.04%	大賣/鉅額交易
2023/09/07	14.3	17.31	2.7	17.35	17.30	11.7	15,955	0.07%
2023/09/06	72.1	17.34	1.5	17.37	17.30	70.6	16,074	0.44%
2023/09/05	103.3	17.41	58	17.43	17.40	45.3	16,197	0.28%	大買/
2023/09/04	35.1	17.35	57.5	17.45	17.45	-22.5	16,370	-0.14%
2023/09/01	33.9	17.38	0	17.45	17.35	33.8	16,524	0.20%
2023/08/31	174.1	17.41	5.8	17.45	17.30	168.3	16,648	1.01%	大買/鉅額交易
2023/08/30	72.5	17.45	19	17.52	17.50	53.5	16,674	0.32%
2023/08/29	42.6	17.45	3.3	17.55	17.50	39.3	16,776	0.23%
2023/08/28	16.8	17.36	21.1	17.45	17.50	-4.3	16,841	-0.03%
2023/08/25	58.4	17.31	136	17.38	17.35	-77.6	17,721	-0.44%	大賣/
2023/08/24	77.2	17.30	29	17.32	17.35	48.2	17,970	0.27%
2023/08/23	8.7	17.26	150	17.26	17.25	-141.4	18,049	-0.78%	大賣/鉅額交易
2023/08/22	7.7	17.26	5.1	17.29	17.25	2.6	18,174	0.01%
2023/08/21	210.5	17.20	78	17.20	17.25	132.5	18,289	0.72%	大買/鉅額交易
2023/08/18	17.6	17.14	19	17.25	17.15	-1.4	18,388	-0.01%
2023/08/17	80.6	17.03	10	17.10	17.05	70.6	18,479	0.38%
2023/08/16	70.9	17.08	16	17.08	17.10	54.9	18,536	0.30%
2023/08/15	62.5	17.28	179	17.21	17.20	-116.5	18,594	-0.63%	大賣/鉅額交易
2023/08/14	258.1	17.35	21	17.35	17.30	237.1	18,767	1.26%	大買/鉅額交易
2023/08/11	186.6	17.61	6.1	17.59	17.55	180.5	18,849	0.96%	大買/鉅額交易
2023/08/10	115.4	17.83	413.3	17.87	17.80	-297.9	18,761	-1.59%	大買/大賣/鉅額交易
2023/08/09	186.5	18.73	61.3	18.76	18.75	125.3	18,478	0.68%	大買/鉅額交易
2023/08/08	381.1	18.71	57	18.75	18.65	324.1	18,197	1.78%	大買/鉅額交易
2023/08/07	218.4	18.75	44.4	18.83	18.80	173.9	17,845	0.97%	大買/鉅額交易
2023/08/04	74.2	18.62	53	18.65	18.65	21.2	17,609	0.12%
2023/08/02	179.8	18.69	361.1	18.70	18.65	-181.3	17,650	-1.03%	大買/大賣/鉅額交易
2023/08/01	240.8	18.81	17.6	18.94	18.90	223.3	17,593	1.27%	大買/鉅額交易
2023/07/31	68.2	18.88	225.4	18.90	18.85	-157.2	17,489	-0.90%	大賣/鉅額交易
2023/07/28	186.6	18.86	4.5	18.87	18.80	182.2	17,360	1.05%	大買/鉅額交易
2023/07/27	102	18.84	26.5	18.86	18.85	75.5	17,474	0.43%	大買/
2023/07/26	583.6	18.77	62.2	18.77	18.80	521.4	17,613	2.96%	大買/鉅額交易
2023/07/25	33	18.60	75.1	18.65	18.65	-42.1	17,733	-0.24%
2023/07/24	159.7	18.57	6.3	18.61	18.55	153.4	17,853	0.86%	大買/鉅額交易
2023/07/21	157.4	18.70	287.5	18.66	18.60	-130.1	17,689	-0.74%	大買/大賣/鉅額交易
2023/07/20	148	18.70	8.3	18.72	18.75	139.7	17,504	0.80%	大買/鉅額交易
2023/07/19	375.7	18.80	400.1	18.80	18.70	-24.4	17,248	-0.14%	大買/大賣/
2023/07/18	34	18.66	43	18.74	18.80	-9	16,820	-0.05%
2023/07/17	129.3	18.69	6.5	18.70	18.65	122.8	16,424	0.75%	大買/鉅額交易
2023/07/14	104.2	18.56	26.1	18.60	18.65	78	16,155	0.48%	大買/
2023/07/13	79.6	18.47	1	18.50	18.45	78.6	15,942	0.49%
2023/07/12	178.7	18.45	52	18.50	18.55	126.7	15,912	0.80%	大買/鉅額交易
2023/07/11	13.5	18.41	6	18.52	18.55	7.5	15,805	0.05%
2023/07/10	43.7	18.42	26.5	18.39	18.35	17.2	15,695	0.11%
2023/07/07	38.7	18.25	142.7	18.25	18.30	-104.1	15,543	-0.67%	大賣/鉅額交易
2023/07/06	212.7	18.38	6	18.48	18.35	206.7	15,485	1.33%	大買/鉅額交易
2023/07/05	50.3	18.59	18	18.64	18.60	32.3	15,170	0.21%
2023/07/04	34.9	18.62	38.3	18.65	18.65	-3.4	15,097	-0.02%
2023/07/03	36.8	18.66	12.5	18.73	18.75	24.3	15,097	0.16%
2023/06/30	13.8	18.57	15	18.56	18.65	-1.2	15,001	-0.01%
2023/06/29	118.5	18.64	172.1	18.60	18.60	-53.5	14,800	-0.36%	大買/大賣/
2023/06/28	85.2	18.52	30	18.45	18.50	55.2	14,631	0.38%
2023/06/27	81.4	18.55	8.2	18.51	18.50	73.2	14,517	0.50%
2023/06/26	28.1	18.58	250.2	18.64	18.60	-222	14,368	-1.55%	大賣/鉅額交易
2023/06/21	38.5	18.69	7	18.66	18.75	31.4	14,183	0.22%
2023/06/20	19.7	18.70	17.3	18.77	18.85	2.5	14,031	0.02%
2023/06/19	53.2	18.59	133	18.70	18.90	-79.8	13,262	-0.60%	大賣/
2023/06/16	77.2	18.59	15	18.66	18.50	62.1	12,616	0.49%
2023/06/15	172.4	18.65	23	18.70	18.70	149.4	12,228	1.22%	大買/鉅額交易
2023/06/14	37.1	18.54	41	18.54	18.60	-3.9	11,905	-0.03%
2023/06/13	38	18.43	242.6	18.43	18.45	-204.6	11,644	-1.76%	大賣/鉅額交易
2023/06/12	209.8	18.40	59	18.48	18.35	150.7	11,395	1.32%	大買/鉅額交易
2023/06/09	28	18.36	9.2	18.39	18.40	18.8	11,326	0.17%
2023/06/08	90.3	18.31	50	18.34	18.35	40.3	11,171	0.36%
2023/06/07	72.3	18.29	5	18.29	18.30	67.2	11,071	0.61%
2023/06/06	61.7	18.25	3	18.27	18.25	58.7	10,915	0.54%
2023/06/05	88.2	18.24	6.2	18.26	18.25	82	10,813	0.76%
2023/06/02	67	18.10	24.1	18.19	18.20	42.9	10,595	0.41%
2023/06/01	18.3	18.09	154.3	18.15	18.05	-136	10,472	-1.30%	大賣/鉅額交易
2023/05/31	196.4	18.06	294.1	18.19	18.00	-97.7	10,384	-0.94%	大買/大賣/
2023/05/30	85.3	18.32	15	18.28	18.25	70.3	9,477	0.74%
2023/05/29	328.3	18.15	107.9	18.11	18.15	220.4	9,207	2.39%	大買/大賣/鉅額交易
2023/05/26	23.1	18.09	8.5	18.14	18.10	14.6	9,151	0.16%
2023/05/25	64.3	18.14	3	18.15	18.10	61.3	9,004	0.68%
2023/05/24	62.5	18.29	3	18.30	18.30	59.4	8,872	0.67%
2023/05/23	113	18.33	3.2	18.30	18.30	109.8	8,716	1.26%	大買/鉅額交易
2023/05/22	218.1	18.34	5	18.36	18.35	213.1	8,563	2.49%	大買/鉅額交易
2023/05/19	99	18.27	24	18.26	18.30	75	8,389	0.89%
2023/05/18	108.4	18.30	72.7	18.34	18.30	35.7	8,176	0.44%	大買/
2023/05/17	102.2	18.20	92.9	18.20	18.15	9.3	7,867	0.12%	大買/
2023/05/16	2.3	18.05	25.8	18.06	18.10	-23.5	7,587	-0.31%
2023/05/15	14.3	17.90	5	18.00	18.00	9.3	7,395	0.13%
2023/05/12	38.6	17.89	23	17.99	17.90	15.6	7,340	0.21%
2023/05/11	48.4	17.94	28.9	17.95	18.05	19.5	7,168	0.27%
2023/05/10	14.5	17.96	77.4	18.00	17.95	-62.9	7,039	-0.89%
2023/05/09	55.5	17.93	3	18.02	18.05	52.5	7,032	0.75%
2023/05/08	94.4	18.02	78.1	18.10	18.00	16.2	6,853	0.24%
2023/05/05	41.9	18.02	69	18.01	18.05	-27	6,573	-0.41%
2023/05/04	62.2	17.96	29.2	17.94	17.95	33	6,503	0.51%
2023/05/03	219.5	17.87	32	17.85	17.85	187.5	6,464	2.90%	大買/鉅額交易
2023/05/02	498.1	17.99	204.8	17.99	18.00	293.3	6,257	4.69%	大買/大賣/鉅額交易
2023/04/28	430.4	17.77	57.2	17.80	17.80	373.2	6,078	6.14%	大買/鉅額交易
2023/04/27	430.6	17.66	154.3	17.65	17.65	276.3	5,685	4.86%	大買/大賣/鉅額交易
2023/04/26	136.2	17.49	2	17.53	17.50	134.2	5,509	2.44%	大買/鉅額交易
2023/04/25	58.2	17.51	11	17.60	17.50	47.2	5,492	0.86%
2023/04/24	29	17.50	3	17.52	17.55	26	5,467	0.48%
2023/04/21	93.1	17.50	1	17.50	17.55	92.1	5,516	1.67%
2023/04/20	4.2	17.45	3	17.50	17.55	1.2	5,583	0.02%
2023/04/19	49.2	17.46	4	17.50	17.50	45.2	5,700	0.79%
2023/04/18	12.9	17.51	12.8	17.51	17.55	0.1	5,669	0.00%
2023/04/17	23.5	17.52	10	17.60	17.50	13.5	5,667	0.24%
2023/04/14	14.1	17.59	10	17.55	17.60	4.1	5,579	0.07%
2023/04/13	22.8	17.52	27	17.53	17.55	-4.2	5,511	-0.08%
2023/04/12	45	17.55	11	17.55	17.55	34	5,447	0.62%
2023/04/11	13.5	17.55	22.2	17.57	17.60	-8.7	5,434	-0.16%
2023/04/10	1.7	17.50	11	17.50	17.50	-9.3	5,275	-0.18%
2023/04/07	11.5	17.40	6	17.50	17.40	5.5	5,266	0.10%
2023/04/06	24.9	17.31	30	17.42	17.45	-5.1	5,194	-0.10%
2023/03/31	1	17.35	105	17.39	17.35	-104	5,092	-2.04%	大賣/鉅額交易
2023/03/30	16.2	17.27	0	17.40	17.25	16.2	5,038	0.32%
2023/03/29	3.1	17.30	1	17.35	17.35	2.1	5,022	0.04%
2023/03/28	33	17.31	54.4	17.35	17.30	-21.4	5,045	-0.43%
2023/03/27	12	17.15	5	17.20	17.20	7	5,041	0.14%
2023/03/24	12.6	17.15	0.6	17.25	17.20	12	5,163	0.23%
2023/03/23	2	17.23	23.2	17.21	17.25	-21.2	5,165	-0.41%
2023/03/22	15.5	17.11	33	17.19	17.20	-17.5	5,178	-0.34%
2023/03/21	11.8	16.96	8.9	16.95	16.95	2.9	5,205	0.06%
2023/03/20	84.2	16.80	0	0.00	16.75	84.2	5,169	1.63%
2023/03/17	13	16.98	20	16.95	16.95	-7	5,096	-0.14%
2023/03/16	70.6	16.97	12.6	16.96	17.00	57.9	5,037	1.15%
2023/03/15	19.9	17.12	0	0.00	17.05	19.9	5,213	0.38%
2023/03/14	37	17.17	20.2	17.15	17.15	16.8	5,204	0.32%
2023/03/13	31.2	17.27	11.7	17.27	17.30	19.5	5,171	0.38%
2023/03/10	54.9	17.37	0	0.00	17.35	54.9	5,171	1.06%
2023/03/09	15.4	17.41	26.1	17.55	17.55	-10.7	5,197	-0.21%
2023/03/08	45.4	17.50	7	17.55	17.45	38.4	5,429	0.71%
2023/03/07	0.5	17.55	10	17.55	17.55	-9.5	5,476	-0.17%
2023/03/06	20.5	17.46	214	17.50	17.50	-193.6	5,529	-3.50%	大賣/鉅額交易
2023/03/03	5.3	17.40	33	17.37	17.45	-27.7	5,547	-0.50%
2023/03/02	24	17.39	0	17.45	17.40	24	5,563	0.43%
2023/03/01	31.3	17.50	0.4	17.45	17.50	30.9	5,573	0.55%
2023/02/24	1	17.45	55	17.51	17.45	-54	5,548	-0.97%
2023/02/23	12	17.52	25	17.55	17.50	-13	5,509	-0.24%
2023/02/22	36.2	17.45	12	17.40	17.45	24.2	5,542	0.44%
2023/02/21	10.1	17.45	7.4	17.49	17.55	2.7	5,532	0.05%
2023/02/20	8.5	17.47	46.1	17.51	17.55	-37.6	5,627	-0.67%
2023/02/17	7.1	17.36	51	17.44	17.45	-43.9	5,736	-0.77%
2023/02/16	20.1	17.30	66	17.40	17.30	-45.9	5,857	-0.78%
2023/02/15	17.1	17.29	0.1	17.40	17.25	17	6,027	0.28%
2023/02/14	35.2	17.30	18.2	17.37	17.30	17	5,981	0.28%
2023/02/13	43.8	17.23	13.3	17.29	17.25	30.5	5,987	0.51%
2023/02/10	42.2	17.26	1	17.30	17.30	41.2	5,973	0.69%
2023/02/09	14.1	17.31	0	0.00	17.30	14.1	5,962	0.24%
2023/02/08	230.7	17.35	10.1	17.35	17.30	220.6	5,991	3.68%	大買/鉅額交易
2023/02/07	6.1	17.35	0	0.00	17.40	6.1	6,015	0.10%
2023/02/06	11.1	17.35	6	17.36	17.30	5.1	5,977	0.09%
2023/02/03	31.9	17.45	4	17.43	17.45	27.9	5,942	0.47%
2023/02/02	32.1	17.49	5.2	17.69	17.45	26.9	5,978	0.45%
2023/02/01	15.2	17.58	5.3	17.65	17.60	9.9	5,940	0.17%
2023/01/31	9.2	17.59	0	17.70	17.60	9.2	5,963	0.15%
2023/01/30	6.4	17.62	59	17.71	17.70	-52.6	5,984	-0.88%
2023/01/17	7.2	17.55	9	17.55	17.60	-1.8	5,851	-0.03%
2023/01/16	2.2	17.58	47	17.53	17.60	-44.8	5,838	-0.77%
2023/01/13	40	17.45	16	17.54	17.50	24	5,817	0.41%
2023/01/12	10.1	17.40	0	0.00	17.45	10.1	5,968	0.17%
2023/01/11	2.7	17.46	5.1	17.45	17.50	-2.4	6,032	-0.04%
2023/01/10	11	17.51	6	17.55	17.55	5	6,049	0.08%
2023/01/09	21.3	17.50	48.3	17.46	17.50	-27	6,005	-0.45%
2023/01/06	21.1	17.40	1	17.35	17.40	20.1	5,958	0.34%
2023/01/05	1.4	17.30	15	17.30	17.35	-13.6	6,050	-0.22%
2023/01/04	1.1	17.20	10.4	17.25	17.20	-9.3	6,092	-0.15%
2023/01/03	0.1	17.20	0	0.00	17.25	0.1	6,196	0.00%
2022/12/29	12	17.07	3	17.15	17.15	9	6,214	0.15%
2022/12/28	5.7	17.21	0.3	17.30	17.25	5.5	6,208	0.09%
2022/12/27	0	17.30	0	17.30	17.35	0	6,271	0.00%
2022/12/26	7	17.26	8	17.33	17.30	-1	6,295	-0.02%
2022/12/22	16	17.25	0	17.30	17.30	16	6,521	0.25%
2022/12/21	0	17.28	0	0.00	17.25	0	6,677	0.00%
2022/12/20	0	17.30	7.2	17.23	17.25	-7.1	6,719	-0.11%
2022/12/19	14.9	17.19	263	17.22	17.30	-248.1	6,761	-3.67%	大賣/鉅額交易
2022/12/16	28.2	17.22	8	17.35	17.35	20.2	6,757	0.30%
2022/12/15	36.3	17.38	4	17.39	17.35	32.3	6,710	0.48%
2022/12/14	5	17.35	22	17.45	17.45	-17	6,759	-0.25%
2022/12/13	25.1	17.36	13	17.35	17.35	12.1	6,722	0.18%
2022/12/12	38.3	17.37	10	17.43	17.45	28.3	6,698	0.42%
2022/12/09	10.2	17.30	27	17.39	17.45	-16.8	6,889	-0.24%
2022/12/08	61.5	17.30	30	17.35	17.30	31.5	6,933	0.45%
2022/12/07	0	0.00	30	17.44	17.50	-30	6,971	-0.43%
2022/12/06	6	17.28	3.4	17.34	17.20	2.6	6,728	0.04%
2022/12/05	9	17.33	14	17.40	17.40	-5	6,742	-0.07%
2022/12/02	25	17.22	11.6	17.32	17.30	13.4	6,714	0.20%
2022/12/01	79.6	17.36	19.3	17.34	17.40	60.3	6,815	0.89%
2022/11/30	11.1	17.30	134.8	17.22	17.50	-123.7	6,711	-1.84%	大賣/鉅額交易
2022/11/29	186	17.24	19	17.23	17.25	167	6,454	2.59%	大買/鉅額交易
2022/11/28	89.3	17.06	7	17.16	17.15	82.3	6,441	1.28%
2022/11/25	51.5	17.19	2	17.20	17.25	49.5	6,479	0.76%
2022/11/24	80	17.19	63.1	17.24	17.25	17	6,550	0.26%
2022/11/23	7	17.14	33.1	17.07	17.10	-26	6,586	-0.40%
2022/11/22	20	17.00	0	0.00	17.05	20	6,632	0.30%
2022/11/21	7	16.89	36	17.01	17.05	-29	6,659	-0.44%
2022/11/18	18.1	17.01	12	17.06	17.00	6.1	6,661	0.09%
2022/11/17	21	17.04	0	0.00	17.10	21	6,658	0.32%
2022/11/16	18.2	17.14	22	17.19	17.15	-3.8	6,727	-0.06%
2022/11/15	12	17.12	72.5	17.25	17.30	-60.5	6,668	-0.91%
2022/11/14	11	17.15	54.6	17.16	17.20	-43.6	6,576	-0.66%
2022/11/11	5.2	17.00	310.2	17.07	17.15	-305	6,451	-4.73%	大賣/鉅額交易
2022/11/10	17	16.86	82	16.90	16.80	-65	6,420	-1.01%
2022/11/09	1	16.75	60.1	16.86	16.90	-59.1	6,487	-0.91%
2022/11/08	63.4	16.67	12	16.73	16.75	51.4	6,498	0.79%
2022/11/07	48	16.55	5	16.70	16.70	43	6,573	0.65%
2022/11/04	63.1	16.42	4	16.45	16.55	59.1	6,763	0.87%
2022/11/03	89.7	16.43	0	0.00	16.35	89.7	7,029	1.28%
2022/11/02	43	16.60	0	16.70	16.60	43	7,152	0.60%
2022/11/01	1.1	16.66	15.3	16.65	16.70	-14.2	7,184	-0.20%
2022/10/31	1.1	16.60	1.2	16.65	16.60	-0.1	7,258	0.00%
2022/10/28	7.4	16.52	2	16.60	16.45	5.4	7,291	0.07%
2022/10/27	16.3	16.67	1.1	16.56	16.55	15.3	7,310	0.21%
2022/10/26	6.2	16.70	73.2	16.67	16.65	-67	7,310	-0.92%
2022/10/25	1	16.40	47.1	16.49	16.55	-46.1	7,239	-0.64%
2022/10/24	6	16.43	13.5	16.46	16.40	-7.5	7,263	-0.10%
2022/10/21	1.5	16.35	12.4	16.36	16.40	-10.9	7,305	-0.15%
2022/10/20	22.5	16.12	0.1	16.30	16.30	22.4	7,304	0.31%
2022/10/19	49.1	16.40	0	16.50	16.35	49.1	7,178	0.68%
2022/10/18	30.9	16.47	2	16.60	16.60	28.9	7,144	0.40%
2022/10/17	1.2	16.45	3	16.50	16.55	-1.8	7,135	-0.03%
2022/10/14	34.1	16.60	5	16.78	16.60	29.1	7,116	0.41%
2022/10/13	29.1	16.58	79.1	16.52	16.55	-50	7,164	-0.70%
2022/10/12	1.1	16.79	3	16.85	16.90	-1.9	7,096	-0.03%
2022/10/11	29.3	16.73	2.1	16.71	16.65	27.2	7,104	0.38%
2022/10/07	1	17.00	5	17.05	17.05	-4	7,066	-0.06%
2022/10/06	5	16.95	9	17.08	17.10	-4	7,123	-0.06%
2022/10/05	31.3	17.01	21.9	17.00	16.95	9.4	7,188	0.13%
2022/10/04	94.5	16.98	13.4	16.97	16.95	81.1	7,196	1.13%
2022/10/03	0	17.05	1	17.00	17.00	-1	7,152	-0.01%
2022/09/30	16	17.06	10	17.15	17.15	6	7,192	0.08%
2022/09/29	7.2	17.06	16	17.11	17.15	-8.8	7,138	-0.12%
2022/09/28	51.4	16.98	39.1	17.04	16.90	12.4	7,123	0.17%
2022/09/27	13.3	17.14	5	17.20	17.15	8.3	7,032	0.12%
2022/09/26	31.2	17.21	304	17.20	17.15	-272.8	7,060	-3.86%	大賣/鉅額交易
2022/09/23	1.1	17.45	7	17.38	17.40	-6	7,083	-0.08%
2022/09/22	74	17.31	0.1	17.40	17.30	73.9	7,139	1.04%
2022/09/21	2.5	17.52	16.1	17.50	17.50	-13.7	7,143	-0.19%
2022/09/20	0.1	17.52	33	17.57	17.55	-32.9	7,095	-0.46%
2022/09/19	2	17.50	21.1	17.57	17.50	-19.1	7,112	-0.27%
2022/09/16	2	17.45	3	17.60	17.60	-1	7,163	-0.01%
2022/09/15	0	0.00	6.2	17.54	17.55	-6.2	7,054	-0.09%
2022/09/14	64	17.44	50.5	17.45	17.40	13.5	7,039	0.19%
2022/09/13	3	17.57	2	17.58	17.60	1	7,153	0.01%
2022/09/12	26.1	17.52	6	17.58	17.60	20.1	7,309	0.28%
2022/09/08	53.3	17.30	22.2	17.45	17.50	31.1	7,415	0.42%
2022/09/07	32.1	17.32	2	17.35	17.30	30.1	7,506	0.40%
2022/09/06	9.1	17.46	4	17.55	17.45	5	7,483	0.07%
2022/09/05	6.2	17.44	5.8	17.45	17.45	0.5	7,581	0.01%
2022/09/02	11.1	17.38	50.1	17.40	17.40	-39	7,772	-0.50%
2022/09/01	86	17.47	29	17.45	17.45	57	7,773	0.73%
2022/08/31	23.2	17.51	22	17.60	17.65	1.2	7,695	0.02%
2022/08/30	16.1	17.43	11	17.50	17.45	5	7,621	0.07%
2022/08/29	61.5	17.45	0	0.00	17.45	61.5	7,599	0.81%
2022/08/26	52	17.61	2.3	17.63	17.65	49.8	7,627	0.65%
2022/08/25	43.1	17.56	20	17.65	17.60	23.1	7,652	0.30%
2022/08/24	57.2	17.53	0	0.00	17.50	57.2	7,738	0.74%
2022/08/23	92.2	17.55	0.5	17.60	17.50	91.6	8,558	1.07%
2022/08/22	106.4	17.61	1	17.60	17.60	105.4	8,737	1.21%	大買/鉅額交易
2022/08/19	90.4	17.64	14	17.69	17.70	76.4	8,878	0.86%
2022/08/18	63.5	17.64	2	17.65	17.65	61.4	8,924	0.69%
2022/08/17	24.4	17.65	9.3	17.69	17.70	15.1	9,041	0.17%
2022/08/16	9.5	17.70	4.4	17.70	17.70	5.1	8,925	0.06%
2022/08/15	63.3	17.72	0	0.00	17.75	63.3	8,991	0.70%
2022/08/12	34.3	17.75	5	17.75	17.80	29.3	9,010	0.33%
2022/08/11	39.4	17.83	41.2	17.89	17.85	-1.8	9,067	-0.02%
2022/08/10	120.1	18.13	47.2	18.16	18.20	72.9	9,027	0.81%	大買/
2022/08/09	26.6	18.06	161.3	17.95	18.05	-134.7	8,825	-1.53%	大賣/鉅額交易
2022/08/08	16.1	17.72	32	17.83	17.85	-15.9	8,775	-0.18%
2022/08/05	19.1	17.69	137.2	17.76	17.80	-118.1	8,933	-1.32%	大賣/鉅額交易
2022/08/04	144.1	17.53	22	17.65	17.55	122.1	9,073	1.35%	大買/鉅額交易
2022/08/03	57.1	17.57	0	0.00	17.60	57.1	9,158	0.62%
2022/08/02	54.1	17.60	8	17.56	17.65	46.1	9,324	0.49%
2022/08/01	17.7	17.75	27.1	17.85	17.85	-9.4	9,443	-0.10%
2022/07/29	17.1	17.74	10.1	17.88	17.80	7	9,623	0.07%
2022/07/28	30.1	17.66	24.3	17.79	17.80	5.8	9,626	0.06%
2022/07/27	2	17.55	33.1	17.63	17.65	-31.1	9,598	-0.32%
2022/07/26	21	17.45	1	17.50	17.55	20	9,607	0.21%
2022/07/25	11	17.37	16	17.52	17.55	-5	9,694	-0.05%
2022/07/22	24	17.23	41	17.37	17.40	-17	9,844	-0.17%
2022/07/21	5.2	17.20	22	17.25	17.35	-16.8	9,938	-0.17%
2022/07/20	41.1	17.30	28	17.39	17.25	13.1	10,116	0.13%
2022/07/19	12	17.25	20	17.40	17.35	-8	10,138	-0.08%
2022/07/18	20.1	17.10	50.6	17.20	17.35	-30.5	10,364	-0.29%
2022/07/15	9.4	17.05	0.1	17.15	17.05	9.3	10,367	0.09%
2022/07/14	36.2	17.19	4	17.16	17.20	32.2	10,422	0.31%
2022/07/13	10.1	17.20	1.1	17.26	17.30	9	10,497	0.09%
2022/07/12	15.1	17.05	185	17.05	17.10	-169.9	10,637	-1.60%	大賣/鉅額交易
2022/07/11	54.1	17.21	3.5	17.21	17.25	50.6	10,774	0.47%
2022/07/08	6	17.32	0	0.00	17.30	6	11,079	0.05%
2022/07/07	48.5	17.25	1	17.25	17.30	47.5	11,450	0.41%
2022/07/06	78.1	17.34	0.2	17.55	17.25	77.9	11,741	0.66%
2022/07/05	3	17.60	56.2	17.59	17.60	-53.2	12,425	-0.43%
2022/07/04	11	17.32	21	17.46	17.40	-10	12,691	-0.08%
2022/07/01	61.2	17.38	32.4	17.26	17.30	28.8	13,347	0.22%
2022/06/30	67.3	17.49	1	17.45	17.35	66.3	13,760	0.48%
2022/06/29	11	17.58	6.3	17.67	17.75	4.7	13,863	0.03%
2022/06/28	12	17.70	6	17.78	17.70	6	14,226	0.04%
2022/06/27	15	17.82	45	17.89	17.85	-30	14,439	-0.21%
2022/06/24	9	17.71	99	17.72	17.75	-90	14,439	-0.62%
2022/06/23	0.1	17.55	22	17.61	17.60	-21.9	14,485	-0.15%
2022/06/22	0.7	17.44	85.8	17.57	17.45	-85.2	14,901	-0.57%
2022/06/21	0.4	17.40	71.6	17.54	17.60	-71.2	15,103	-0.47%
2022/06/20	70.1	17.26	18	17.33	17.15	52.1	15,598	0.33%
2022/06/17	85.2	17.42	434	17.45	17.45	-348.9	15,524	-2.25%	大賣/鉅額交易
2022/06/16	67	17.71	21	17.76	17.55	46	15,518	0.30%
2022/06/15	1.4	17.64	22.2	17.68	17.65	-20.8	15,830	-0.13%
2022/06/14	35.1	17.63	7.1	17.61	17.65	28	15,947	0.18%
2022/06/13	74.7	17.59	0	0.00	17.50	74.7	15,961	0.47%
2022/06/10	16.7	17.89	0	0.00	17.90	16.7	15,807	0.11%
2022/06/09	13.5	17.99	10.2	18.05	18.05	3.3	15,774	0.02%
2022/06/08	6	17.96	34.4	18.03	18.05	-28.4	15,774	-0.18%
2022/06/07	15.1	17.88	24.1	17.94	17.90	-9.1	15,834	-0.06%
2022/06/06	34.1	17.99	23	17.98	18.00	11.1	15,827	0.07%
2022/06/02	14	18.05	21.4	18.09	18.05	-7.4	15,939	-0.05%
2022/06/01	466.1	18.29	35.2	18.27	18.15	430.9	16,183	2.66%	大買/鉅額交易
2022/05/31	22.6	18.37	1.2	18.43	18.15	21.4	16,202	0.13%
2022/05/30	30.8	18.56	16.3	18.51	18.60	14.5	15,360	0.09%
2022/05/27	20.2	18.10	21.1	18.15	18.15	-0.9	15,205	-0.01%
2022/05/26	9.6	18.04	0.2	18.25	18.05	9.4	15,154	0.06%
2022/05/25	20.1	18.08	37.9	18.11	18.10	-17.8	15,407	-0.12%
2022/05/24	6.1	18.01	0.1	18.20	18.05	6	15,490	0.04%
2022/05/23	1.3	17.87	26	18.08	18.10	-24.7	15,464	-0.16%
2022/05/20	15.4	18.00	11.2	18.03	17.95	4.3	15,633	0.03%
2022/05/19	17.3	17.79	42	17.85	17.90	-24.7	15,592	-0.16%
2022/05/18	15	17.89	23.2	17.98	18.15	-8.2	15,652	-0.05%
2022/05/17	8.2	17.70	4.3	17.73	17.70	3.9	15,594	0.03%
2022/05/16	26.3	17.75	0	0.00	17.70	26.3	15,619	0.17%
2022/05/13	12.1	17.71	202.1	17.76	17.75	-190	15,587	-1.22%	大賣/鉅額交易
2022/05/12	68.7	17.73	159	17.69	17.75	-90.3	15,562	-0.58%	大賣/
2022/05/11	51.4	17.80	5.1	17.85	17.80	46.3	15,462	0.30%
2022/05/10	18.6	17.67	41	17.66	17.95	-22.5	15,437	-0.15%
2022/05/09	129.8	17.87	56	17.78	17.70	73.8	15,410	0.48%	大買/
2022/05/06	47.4	18.00	52	18.07	18.15	-4.6	15,495	-0.03%
2022/05/05	35.8	18.35	47	18.34	18.30	-11.2	15,545	-0.07%
2022/05/04	15.1	18.37	5	18.40	18.40	10.1	15,534	0.06%
2022/05/03	5	18.31	3	18.32	18.30	2	15,702	0.01%
2022/04/29	6.4	18.45	269	18.50	18.50	-262.7	15,830	-1.66%	大賣/鉅額交易
2022/04/28	81.3	18.33	36	18.37	18.45	45.3	15,907	0.28%
2022/04/27	144.3	18.44	11	18.46	18.55	133.3	15,820	0.84%	大買/鉅額交易
2022/04/26	68.4	18.64	26	18.64	18.70	42.4	15,902	0.27%
2022/04/25	93.8	18.38	20	18.45	18.50	73.8	15,804	0.47%
2022/04/22	22.5	18.64	33	18.69	18.70	-10.6	15,839	-0.07%
2022/04/21	16.4	18.50	1.6	18.49	18.50	14.8	15,953	0.09%
2022/04/20	13.6	18.48	5.2	18.55	18.55	8.4	16,377	0.05%
2022/04/19	23.1	18.52	215.9	18.51	18.50	-192.8	16,500	-1.17%	大賣/鉅額交易
2022/04/18	32.3	18.58	74	18.59	18.55	-41.7	16,734	-0.25%
2022/04/15	31.6	18.83	53.1	18.80	18.75	-21.5	16,674	-0.13%
2022/04/14	143.4	18.93	626	18.82	18.85	-482.6	16,822	-2.87%	大買/大賣/鉅額交易
2022/04/13	139	19.12	87.4	19.29	19.30	51.7	16,743	0.31%	大買/
2022/04/12	84.2	19.10	226	19.07	19.10	-141.9	16,484	-0.86%	大賣/鉅額交易
2022/04/11	460.8	19.43	95	19.48	19.20	365.8	16,347	2.24%	大買/鉅額交易
2022/04/08	134.1	19.63	143.2	19.56	19.75	-9.1	15,748	-0.06%	大買/大賣/
2022/04/07	318	19.71	208.6	19.70	19.50	109.4	15,466	0.71%	大買/大賣/鉅額交易
2022/04/06	454.1	19.55	168.5	19.50	19.70	285.6	14,821	1.93%	大買/大賣/鉅額交易
2022/04/01	63.1	19.07	22.1	19.16	19.20	41	14,377	0.29%
2022/03/31	59.5	19.11	205.7	19.08	19.15	-146.2	14,218	-1.03%	大賣/鉅額交易
2022/03/30	54.2	18.82	154	18.90	18.90	-99.8	13,784	-0.72%	大賣/
2022/03/29	38	18.73	4.3	18.75	18.75	33.7	13,597	0.25%
2022/03/28	33.3	18.60	130	18.68	18.85	-96.8	13,561	-0.71%	大賣/
2022/03/25	66.4	18.63	32.5	18.68	18.80	33.9	13,444	0.25%
2022/03/24	73.7	18.82	27.6	18.85	18.90	46.2	13,000	0.36%
2022/03/23	16.7	18.69	245.2	18.83	19.00	-228.6	13,002	-1.76%	大賣/鉅額交易
2022/03/22	13.5	18.41	10.5	18.35	18.45	3	12,373	0.02%
2022/03/21	69	18.43	67.6	18.38	18.30	1.5	12,378	0.01%
2022/03/18	90.6	18.20	204.4	18.24	18.40	-113.8	12,266	-0.93%	大賣/鉅額交易
2022/03/17	31.5	17.99	203.1	18.07	18.05	-171.5	11,907	-1.44%	大賣/鉅額交易
2022/03/16	22.8	17.75	55.5	17.78	17.95	-32.7	11,703	-0.28%
2022/03/15	50.1	17.56	3.3	17.55	17.65	46.8	11,619	0.40%
2022/03/14	51.2	17.56	3	17.62	17.65	48.2	11,643	0.41%
2022/03/11	45.6	17.51	0	0.00	17.55	45.6	11,676	0.39%
2022/03/10	0	17.60	146	17.56	17.65	-146	11,679	-1.25%	大賣/鉅額交易
2022/03/09	53.2	17.30	4	17.36	17.30	49.2	11,617	0.42%
2022/03/08	94.6	17.25	22	17.27	17.25	72.6	11,613	0.62%
2022/03/07	66.8	17.42	420	17.41	17.40	-353.2	11,466	-3.08%	大賣/鉅額交易
2022/03/04	11.5	17.79	3	17.97	17.90	8.5	11,558	0.07%
2022/03/03	5	17.90	150.7	17.90	18.00	-145.7	11,500	-1.27%	大賣/鉅額交易
2022/03/02	11.2	17.88	18.1	17.81	17.90	-6.9	11,593	-0.06%
2022/03/01	93	17.72	69	17.70	17.80	24	11,500	0.21%
2022/02/25	323.6	17.58	1	17.70	17.70	322.6	11,417	2.83%	大買/鉅額交易
2022/02/24	99.9	17.70	0.5	17.70	17.70	99.4	11,122	0.89%
2022/02/23	127.7	17.91	7.1	18.00	17.95	120.6	10,948	1.10%	大買/鉅額交易
2022/02/22	79.3	17.87	30.1	17.89	18.00	49.2	11,027	0.45%
2022/02/21	59.1	18.09	226.2	18.05	18.15	-167.1	10,935	-1.53%	大賣/鉅額交易
2022/02/18	120.1	18.20	21	18.05	18.10	99.1	10,946	0.90%	大買/
2022/02/17	1	18.00	44.6	18.05	18.05	-43.6	10,754	-0.40%
2022/02/16	10	17.98	16	17.98	17.95	-6	10,704	-0.06%
2022/02/15	28.2	17.87	297	17.91	17.85	-268.8	10,684	-2.52%	大賣/鉅額交易
2022/02/14	27.3	17.92	21	17.94	18.00	6.3	10,585	0.06%
2022/02/11	26.1	18.10	36	18.12	18.15	-10	10,422	-0.10%
2022/02/10	30.2	18.03	3.2	18.03	18.15	27	10,322	0.26%
2022/02/09	85	18.07	101.7	18.08	18.15	-16.7	10,221	-0.16%	大賣/
2022/02/08	107.8	18.03	251.6	17.97	18.10	-143.8	10,048	-1.43%	大買/大賣/鉅額交易
2022/02/07	432.7	17.89	135.3	17.94	17.95	297.5	9,781	3.04%	大買/大賣/鉅額交易
2022/01/26	17.7	17.60	26.7	17.66	17.65	-9	9,542	-0.09%
2022/01/25	81.7	17.48	8	17.50	17.60	73.7	9,513	0.77%
2022/01/24	33.8	17.54	109	17.54	17.75	-75.2	9,310	-0.81%	大賣/
2022/01/21	99	17.67	37	17.72	17.70	62	9,201	0.67%
2022/01/20	71	17.77	19.9	17.87	17.90	51.1	8,994	0.57%
2022/01/19	47.7	17.99	35	17.99	18.00	12.7	8,914	0.14%
2022/01/18	32.3	17.94	7	17.91	17.95	25.3	8,813	0.29%
2022/01/17	108	17.89	39	18.03	17.90	69	8,719	0.79%	大買/
2022/01/14	54.2	18.06	79.1	18.07	18.10	-24.9	8,561	-0.29%
2022/01/13	174.1	18.01	133.9	18.04	18.25	40.1	8,286	0.48%	大買/大賣/
2022/01/12	86.3	17.95	37	18.05	18.00	49.3	7,824	0.63%
2022/01/11	66	17.82	233.8	17.85	17.95	-167.8	7,640	-2.20%	大賣/鉅額交易
2022/01/10	124.8	17.75	175.1	17.79	17.80	-50.3	7,310	-0.69%	大買/大賣/
2022/01/07	122.6	17.77	1,004.9	17.80	17.75	-882.2	7,190	-12.27%	大買/大賣/鉅額交易
2022/01/06	108.9	17.50	383.7	17.44	17.50	-274.8	6,861	-4.01%	大買/大賣/鉅額交易
2022/01/05	44.7	17.34	92.3	17.36	17.30	-47.6	6,629	-0.72%
2022/01/04	189	17.25	90.4	17.23	17.30	98.6	6,563	1.50%	大買/
2022/01/03	206.2	17.17	205	17.16	17.10	1.2	6,380	0.02%	大買/大賣/
2021/12/30	33	17.01	10	17.05	17.00	23	6,259	0.37%
2021/12/29	167	17.00	34.9	17.02	17.05	132.1	6,326	2.09%	大買/鉅額交易
2021/12/28	7.5	16.87	38.1	16.89	16.95	-30.6	6,285	-0.49%
2021/12/27	12.9	16.75	34.3	16.81	16.80	-21.4	6,270	-0.34%
2021/12/24	30	16.75	10	16.78	16.75	20	6,345	0.32%
2021/12/23	26	16.70	3.7	16.70	16.70	22.3	6,357	0.35%
2021/12/22	8.1	16.68	0	0.00	16.65	8.1	6,425	0.13%
2021/12/21	2.1	16.65	8.1	16.68	16.70	-6	6,442	-0.09%
2021/12/20	23.9	16.56	396.7	16.60	16.55	-372.7	6,467	-5.76%	大賣/鉅額交易
2021/12/17	21.1	16.62	45	16.66	16.60	-23.9	6,416	-0.37%
2021/12/16	27	16.60	5	16.70	16.70	22	6,166	0.36%
2021/12/15	23.1	16.65	0.6	16.70	16.65	22.5	6,282	0.36%
2021/12/14	82.2	16.65	63.6	16.75	16.75	18.6	6,413	0.29%
2021/12/13	51.2	16.82	30.1	16.95	16.80	21.1	6,402	0.33%
2021/12/10	9.3	16.80	4.5	16.88	16.80	4.8	6,408	0.08%
2021/12/09	8	16.88	21.7	16.84	16.90	-13.7	6,428	-0.21%
2021/12/08	11.4	16.89	11	16.89	16.85	0.4	6,390	0.01%
2021/12/07	12	16.72	17.5	16.80	16.70	-5.5	6,312	-0.09%
2021/12/06	14	16.71	19.4	16.74	16.70	-5.4	6,275	-0.09%
2021/12/03	153.4	16.71	15.1	16.70	16.65	138.3	6,283	2.20%	大買/鉅額交易
2021/12/02	178.3	16.55	10.4	16.60	16.55	167.9	6,273	2.68%	大買/鉅額交易
2021/12/01	65.8	16.57	77.3	16.68	16.65	-11.5	6,232	-0.18%
2021/11/30	216.4	16.56	0	0.00	16.40	216.4	6,244	3.47%	大買/鉅額交易
2021/11/29	60.6	16.73	67.3	16.75	16.70	-6.7	5,856	-0.11%
2021/11/26	69.8	16.92	130	17.01	16.85	-60.2	5,860	-1.03%	大賣/
2021/11/25	2	17.13	7.1	17.16	17.20	-5.1	6,010	-0.09%
2021/11/24	21.5	17.12	2	17.10	17.10	19.5	6,255	0.31%
2021/11/23	13.2	17.08	320.5	17.05	17.05	-307.3	6,456	-4.76%	大賣/鉅額交易
2021/11/22	5.5	17.15	11.3	17.17	17.20	-5.7	6,465	-0.09%
2021/11/19	44.2	17.17	55	17.27	17.25	-10.8	6,452	-0.17%
2021/11/18	145	17.14	76.1	17.25	17.30	68.9	6,400	1.08%	大買/
2021/11/17	29.1	16.97	155.1	16.98	17.00	-125.9	6,203	-2.03%	大賣/鉅額交易
2021/11/16	31.7	16.80	3	16.87	16.90	28.7	6,149	0.47%
2021/11/15	31	16.80	73.6	16.87	16.90	-42.6	6,200	-0.69%
2021/11/12	13.2	16.76	167.1	16.72	16.80	-153.9	6,157	-2.50%	大賣/鉅額交易
2021/11/11	1	16.55	7.3	16.60	16.55	-6.3	6,121	-0.10%
2021/11/10	13.6	16.60	11.8	16.65	16.60	1.8	6,176	0.03%
2021/11/09	0.4	16.60	33	16.66	16.70	-32.6	6,198	-0.53%
2021/11/08	6.5	16.60	15.6	16.60	16.60	-9.1	6,206	-0.15%
2021/11/05	20	16.49	54	16.54	16.60	-34	6,220	-0.55%
2021/11/04	90.1	16.45	0	0.00	16.45	90.1	6,242	1.44%
2021/11/03	79.1	16.52	51	16.55	16.55	28.1	6,264	0.45%
2021/11/02	13	16.51	10	16.55	16.55	3	6,286	0.05%
2021/11/01	77.2	16.48	16	16.47	16.45	61.2	6,365	0.96%
2021/10/29	74.2	16.45	2	16.45	16.40	72.2	6,365	1.13%
2021/10/28	24.2	16.55	0	16.70	16.50	24.1	6,308	0.38%
2021/10/27	74.2	16.59	2.5	16.66	16.55	71.7	6,406	1.12%
2021/10/26	217.2	16.70	100	16.69	16.70	117.2	6,441	1.82%	大買/鉅額交易
2021/10/25	12.1	16.50	1	16.55	16.50	11.1	6,378	0.17%
2021/10/22	35	16.55	0.4	16.60	16.50	34.6	6,421	0.54%
2021/10/21	72	16.59	407.3	16.55	16.60	-335.3	6,435	-5.21%	大賣/鉅額交易
2021/10/20	10	16.50	13	16.57	16.55	-3	6,410	-0.05%
2021/10/19	5.2	16.60	36	16.53	16.50	-30.8	6,479	-0.48%
2021/10/18	10.1	16.50	177.8	16.49	16.55	-167.7	6,576	-2.55%	大賣/鉅額交易
2021/10/15	2.8	16.44	315	16.46	16.50	-312.2	6,712	-4.65%	大賣/鉅額交易
2021/10/14	5.9	16.36	8	16.43	16.40	-2.1	6,720	-0.03%
2021/10/13	12.1	16.30	11.1	16.35	16.35	1	6,919	0.01%
2021/10/12	28.7	16.26	26.3	16.35	16.30	2.4	7,024	0.03%
2021/10/08	63.7	16.34	68	16.35	16.30	-4.3	6,988	-0.06%
2021/10/07	2	16.35	36	16.39	16.40	-34	7,036	-0.48%
2021/10/06	37.2	16.27	14	16.32	16.25	23.2	7,135	0.32%
2021/10/05	49.2	16.30	7	16.25	16.35	42.2	7,177	0.59%
2021/10/04	86.2	16.30	7.9	16.38	16.40	78.2	7,324	1.07%
2021/10/01	95.5	16.26	10.8	16.27	16.25	84.7	7,367	1.15%
2021/09/30	16.3	16.27	34.2	16.40	16.45	-18	7,390	-0.24%
2021/09/29	154.1	16.25	16	16.30	16.30	138	7,408	1.86%	大買/鉅額交易
2021/09/28	17	16.36	9	16.42	16.40	8	7,396	0.11%
2021/09/27	12.2	16.45	53	16.50	16.40	-40.8	7,445	-0.55%
2021/09/24	39.9	16.45	123	16.45	16.45	-83.1	7,530	-1.10%	大賣/
2021/09/23	3	16.30	4	16.40	16.40	-1	7,607	-0.01%
2021/09/22	239.2	16.19	9	16.15	16.15	230.2	7,676	3.00%	大買/鉅額交易
2021/09/17	449	16.43	1.2	16.65	16.40	447.8	7,580	5.91%	大買/鉅額交易
2021/09/16	39	16.61	25.4	16.61	16.70	13.6	7,512	0.18%
2021/09/15	7	16.61	23	16.66	16.60	-16	7,496	-0.21%
2021/09/14	6.1	16.65	110	16.60	16.65	-103.9	7,552	-1.38%	大賣/鉅額交易
2021/09/13	13	16.56	0	0.00	16.60	13	7,643	0.17%
2021/09/10	1	16.65	0	0.00	16.60	1	7,838	0.01%
2021/09/09	3.2	16.51	3	16.50	16.50	0.2	8,389	0.00%
2021/09/08	21	16.59	75	16.60	16.60	-54	8,507	-0.63%
2021/09/07	7	16.63	20	16.68	16.70	-13	9,028	-0.14%
2021/09/06	6	16.61	0	0.00	16.65	6	9,364	0.06%
2021/09/03	10	16.65	51	16.66	16.70	-41	10,491	-0.39%
2021/09/02	6.1	16.52	20	16.53	16.50	-14	10,602	-0.13%
2021/09/01	4	16.60	5	16.60	16.60	-1	10,670	-0.01%
2021/08/31	189	16.52	19	16.56	16.50	170	10,663	1.59%	大買/鉅額交易
2021/08/30	17.5	17.00	31.4	16.98	17.00	-13.9	10,604	-0.13%
2021/08/27	29.1	16.91	85.1	16.86	16.95	-56	10,559	-0.53%
2021/08/26	35	16.69	2	16.65	16.65	33	10,371	0.32%
2021/08/25	11	16.75	0.2	16.76	16.70	10.8	10,435	0.10%
2021/08/24	0	0.00	122	16.75	16.75	-122	10,453	-1.17%	大賣/鉅額交易
2021/08/23	5	16.65	0	0.00	16.70	5	10,469	0.05%
2021/08/20	37	16.56	5	16.57	16.55	32	10,571	0.30%
2021/08/19	11	16.55	42	16.72	16.60	-31	11,882	-0.26%
2021/08/18	3	16.70	34	16.70	16.80	-31	11,886	-0.26%
2021/08/17	13	16.70	43	16.72	16.70	-30	11,923	-0.25%
2021/08/16	102	16.65	61	16.67	16.60	41	11,970	0.34%	大買/
2021/08/13	13	16.74	10.5	16.77	16.80	2.5	12,005	0.02%
2021/08/12	41	16.79	25	16.86	16.85	16	12,115	0.13%
2021/08/11	11.2	16.82	24.2	16.85	16.85	-13	12,188	-0.11%
2021/08/10	2	16.75	4	16.75	16.75	-2	12,288	-0.02%
2021/08/09	11	16.75	24.4	16.75	16.70	-13.4	12,549	-0.11%
2021/08/06	0.3	16.80	29	16.83	16.85	-28.7	12,706	-0.23%
2021/08/05	13.1	16.65	99.2	16.82	16.85	-86.1	12,989	-0.66%
2021/08/04	51	16.70	172	16.73	16.75	-121	13,465	-0.90%	大賣/鉅額交易
2021/08/03	61.1	16.60	20.6	16.66	16.65	40.5	13,561	0.30%
2021/08/02	41	16.55	346	16.68	16.75	-305	13,712	-2.22%	大賣/鉅額交易
2021/07/30	59	16.48	84	16.55	16.55	-25	13,670	-0.18%
2021/07/29	6	16.52	101	16.59	16.65	-95	13,694	-0.69%	大賣/
2021/07/28	33.2	16.43	520	16.48	16.50	-486.8	13,699	-3.55%	大賣/鉅額交易
2021/07/27	6.1	16.50	131	16.59	16.55	-124.9	13,844	-0.90%	大賣/鉅額交易
2021/07/26	34	16.65	2	16.65	16.60	32	13,966	0.23%
2021/07/23	11	16.70	71.7	16.70	16.70	-60.7	13,965	-0.43%
2021/07/22	13	16.55	127.8	16.57	16.65	-114.8	13,922	-0.82%	大賣/鉅額交易
2021/07/21	55	16.38	38.7	16.40	16.40	16.3	13,814	0.12%
2021/07/20	3	16.35	130	16.41	16.40	-127	13,806	-0.92%	大賣/鉅額交易
2021/07/19	37.1	16.31	562	16.41	16.50	-524.9	13,835	-3.79%	大賣/鉅額交易
2021/07/16	31	16.40	5	16.40	16.40	26	13,781	0.19%
2021/07/15	8.1	16.43	18.2	16.44	16.45	-10.1	13,784	-0.07%
2021/07/14	27	16.36	103.4	16.39	16.40	-76.4	13,917	-0.55%	大賣/
2021/07/13	3	16.30	82.8	16.33	16.35	-79.8	14,167	-0.56%
2021/07/12	68	16.19	28.8	16.20	16.25	39.2	14,120	0.28%
2021/07/09	144	16.10	15.8	16.12	16.20	128.2	14,035	0.91%	大買/鉅額交易
2021/07/08	29	16.14	0	0.00	16.20	29	13,940	0.21%
2021/07/07	6.3	16.16	256.9	16.20	16.20	-250.7	13,968	-1.79%	大賣/鉅額交易
2021/07/06	18	16.19	44	16.19	16.20	-26	13,963	-0.19%
2021/07/05	46.7	16.13	15	16.15	16.10	31.7	13,954	0.23%
2021/07/02	15.4	16.13	261	16.13	16.10	-245.6	13,922	-1.76%	大賣/鉅額交易
2021/07/01	73	16.07	23.2	16.15	16.10	49.8	13,887	0.36%
2021/06/30	133	16.15	0.4	16.15	16.15	132.6	13,789	0.96%	大買/鉅額交易
2021/06/29	156.3	16.12	31	16.10	16.10	125.3	13,764	0.91%	大買/鉅額交易
2021/06/28	580.1	16.18	200	16.15	16.15	380.1	13,777	2.76%	大買/大賣/鉅額交易
2021/06/25	285.5	16.14	14.3	16.14	16.10	271.2	13,777	1.97%	大買/鉅額交易
2021/06/24	102.3	16.11	33.2	16.13	16.10	69.1	13,665	0.51%	大買/
2021/06/23	152	16.10	44	16.15	16.10	108	13,675	0.79%	大買/鉅額交易
2021/06/22	73.6	16.04	50	16.07	16.05	23.6	13,666	0.17%
2021/06/21	100.3	15.97	304	16.00	15.95	-203.7	13,566	-1.50%	大賣/鉅額交易
2021/06/18	388.4	15.99	17.2	16.07	15.95	371.2	13,404	2.77%	大買/鉅額交易
2021/06/17	193.3	16.06	38.2	16.11	16.10	155.1	12,909	1.20%	大買/鉅額交易
2021/06/16	447	16.11	54.3	16.13	16.10	392.7	12,895	3.05%	大買/鉅額交易
2021/06/15	197.9	16.24	5.1	16.25	16.25	192.9	12,389	1.56%	大買/鉅額交易
2021/06/11	1,787.4	16.25	55	16.30	16.30	1,732.4	12,146	14.26%	大買/鉅額交易
2021/06/10	3.6	16.74	76.2	16.85	16.70	-72.5	11,101	-0.65%
2021/06/09	67.5	16.70	2.1	16.75	16.75	65.4	10,933	0.60%
2021/06/08	6.1	16.73	66	16.84	16.75	-59.9	10,877	-0.55%
2021/06/07	376.4	16.68	3	16.75	16.70	373.4	10,908	3.42%	大買/鉅額交易
2021/06/04	20.1	16.81	250	16.81	16.90	-229.9	10,750	-2.14%	大賣/鉅額交易
2021/06/03	6.4	16.91	7	17.00	16.95	-0.6	10,683	-0.01%
2021/06/02	7	16.86	341.7	16.92	16.90	-334.7	10,685	-3.13%	大賣/鉅額交易
2021/06/01	15.1	16.82	5.4	16.89	16.85	9.7	10,605	0.09%
2021/05/31	29	16.82	3	16.90	16.85	26	10,692	0.24%
2021/05/28	90.1	16.86	177.7	16.90	16.90	-87.7	10,720	-0.82%	大賣/
2021/05/27	129	16.63	214	16.84	16.85	-85	10,661	-0.80%	大買/大賣/
2021/05/26	47	16.65	60.1	16.86	16.90	-13.1	9,594	-0.14%
2021/05/25	42.3	16.63	14.3	16.64	16.60	27.9	9,591	0.29%
2021/05/24	42	16.56	7	16.55	16.70	35	9,596	0.37%
2021/05/21	131.1	16.58	29	16.64	16.65	102.1	9,608	1.06%	大買/鉅額交易
2021/05/20	73.5	16.41	63	16.42	16.40	10.5	9,541	0.11%
2021/05/19	118.4	16.51	12	16.55	16.50	106.4	9,461	1.12%	大買/鉅額交易
2021/05/18	27	16.51	23	16.71	16.70	4	9,404	0.04%
2021/05/17	120.1	16.45	25	16.41	16.35	95.1	9,403	1.01%	大買/
2021/05/14	35.1	16.71	226	16.77	16.75	-190.9	9,139	-2.09%	大賣/鉅額交易
2021/05/13	295.3	16.71	107	16.75	16.65	188.3	9,014	2.09%	大買/大賣/鉅額交易
2021/05/12	359.3	17.03	88.7	17.21	16.80	270.6	8,703	3.11%	大買/鉅額交易
2021/05/11	28.7	17.74	23.2	17.83	17.60	5.5	8,157	0.07%
2021/05/10	60	18.02	57	17.98	18.00	3	8,070	0.04%
2021/05/07	12	17.80	16.1	17.82	17.85	-4.1	8,126	-0.05%
2021/05/06	9	17.64	16.2	17.79	17.65	-7.2	8,199	-0.09%
2021/05/05	20.1	17.53	26.3	17.54	17.60	-6.2	8,176	-0.08%
2021/05/04	28.5	17.58	60	17.73	17.55	-31.5	8,187	-0.38%
2021/05/03	38.3	17.75	76	17.77	17.65	-37.7	8,047	-0.47%
2021/04/29	16	17.91	104.2	17.95	17.90	-88.2	8,003	-1.10%	大賣/
2021/04/28	11	17.95	105	17.94	18.00	-94	8,021	-1.17%	大賣/
2021/04/27	26.3	17.97	4	18.00	18.00	22.3	8,163	0.27%
2021/04/26	27	17.94	72	17.96	18.00	-45	8,155	-0.55%
2021/04/23	42.2	17.90	24.2	17.96	18.00	18.1	8,051	0.22%
2021/04/22	216.7	17.95	55.7	17.91	17.90	161	8,020	2.01%	大買/鉅額交易
2021/04/21	73.2	17.90	33	17.93	18.00	40.2	7,885	0.51%
2021/04/20	162.1	18.05	76.5	18.18	18.10	85.5	7,861	1.09%	大買/
2021/04/19	73	18.06	215.1	18.04	18.20	-142.1	7,705	-1.84%	大賣/鉅額交易
2021/04/16	14	17.73	497.2	17.75	17.80	-483.2	7,447	-6.49%	大賣/鉅額交易
2021/04/15	4.1	17.64	53	17.68	17.70	-48.9	7,456	-0.66%
2021/04/14	15.1	17.59	90.1	17.63	17.55	-74.9	7,424	-1.01%
2021/04/13	107.6	17.65	97.1	17.61	17.60	10.5	7,389	0.14%	大買/
2021/04/12	29	17.44	22	17.46	17.45	7	7,299	0.10%
2021/04/09	76.1	17.41	2.3	17.41	17.40	73.8	7,241	1.02%
2021/04/08	9.1	17.44	11.8	17.45	17.50	-2.7	7,256	-0.04%
2021/04/07	3.5	17.44	67.2	17.50	17.50	-63.7	7,392	-0.86%
2021/04/06	66.2	17.49	17.7	17.50	17.50	48.5	7,350	0.66%
2021/04/01	64.2	17.45	42.9	17.43	17.50	21.3	7,393	0.29%
2021/03/31	13.2	17.48	35	17.50	17.55	-21.8	7,347	-0.30%
2021/03/30	374.2	17.50	38.9	17.53	17.50	335.3	7,255	4.62%	大買/鉅額交易
2021/03/29	10	17.46	40.2	17.47	17.50	-30.2	7,170	-0.42%
2021/03/26	13.5	17.38	1	17.30	17.40	12.5	7,136	0.18%
2021/03/25	12.2	17.28	34	17.30	17.20	-21.9	7,099	-0.31%
2021/03/24	20	17.25	15	17.22	17.25	5	7,009	0.07%
2021/03/23	28	17.16	3	17.15	17.15	25	6,991	0.36%
2021/03/22	39	17.10	12.1	17.18	17.20	26.9	7,038	0.38%
2021/03/19	39	17.13	0.1	17.30	17.20	38.9	7,171	0.54%
2021/03/18	22	17.34	28.3	17.33	17.30	-6.3	7,064	-0.09%
2021/03/17	97.1	17.26	3.2	17.40	17.20	93.9	7,051	1.33%
2021/03/16	34.1	17.40	21.3	17.48	17.45	12.9	6,952	0.19%
2021/03/15	22.6	17.40	15	17.45	17.40	7.6	7,008	0.11%
2021/03/12	29	17.34	50	17.30	17.40	-21	7,158	-0.29%
2021/03/11	6.1	17.40	94.3	17.49	17.40	-88.2	7,161	-1.23%
2021/03/10	29.5	17.32	23.7	17.37	17.40	5.7	7,116	0.08%
2021/03/09	61.9	17.28	69.3	17.32	17.35	-7.3	7,078	-0.10%
2021/03/08	4.2	17.10	12	17.18	17.10	-7.8	6,987	-0.11%
2021/03/05	11.3	17.00	14	17.06	17.10	-2.7	6,961	-0.04%
2021/03/04	61.3	17.00	5	17.10	17.05	56.3	7,311	0.77%
2021/03/03	6.9	17.23	28	17.23	17.25	-21.1	7,267	-0.29%
2021/03/02	43	17.05	24	17.24	17.00	19	7,206	0.26%
2021/02/26	138	17.04	4	17.15	17.05	134	7,170	1.87%	大買/鉅額交易
2021/02/25	4.1	17.34	40.9	17.35	17.40	-36.8	6,918	-0.53%
2021/02/24	23	17.26	13	17.39	17.20	10	6,907	0.14%
2021/02/23	6.1	17.19	44	17.21	17.30	-38	6,854	-0.55%
2021/02/22	51.2	17.08	1.8	17.08	17.05	49.4	6,798	0.73%
2021/02/19	58.9	16.95	7	17.05	17.05	51.9	6,867	0.76%
2021/02/18	18.8	17.11	139.2	17.06	17.10	-120.4	6,843	-1.76%	大賣/鉅額交易
2021/02/17	26.1	16.92	129.8	17.01	17.05	-103.7	6,865	-1.51%	大賣/鉅額交易
2021/02/05	42	16.80	16.3	16.94	16.90	25.7	6,723	0.38%
2021/02/04	21.5	16.75	10.3	16.78	16.75	11.2	6,707	0.17%
2021/02/03	20.2	16.79	4.7	16.85	16.85	15.5	6,828	0.23%
2021/02/02	4.3	16.61	11	16.86	16.85	-6.7	6,899	-0.10%
2021/02/01	23.8	16.72	9	16.71	16.70	14.8	6,886	0.21%
2021/01/29	595	16.69	0	0.00	16.55	595	6,858	8.68%	大買/鉅額交易
2021/01/28	226	16.81	7	16.90	16.80	218.9	6,680	3.28%	大買/鉅額交易
2021/01/27	128.4	16.98	1	17.05	16.95	127.4	6,552	1.94%	大買/鉅額交易
2021/01/26	63.1	16.99	3.1	17.00	17.00	60	6,496	0.92%
2021/01/25	59	17.02	83.5	17.04	17.15	-24.4	6,446	-0.38%
2021/01/22	38.2	17.06	30	17.10	17.00	8.2	6,463	0.13%
2021/01/21	43	17.22	13.1	17.23	17.10	29.8	6,387	0.47%
2021/01/20	173.6	17.23	0	0.00	17.10	173.6	6,318	2.75%	大買/鉅額交易
2021/01/19	5.3	17.55	36	17.72	17.75	-30.8	6,117	-0.50%
2021/01/18	8.2	17.56	5.3	17.60	17.55	2.9	6,090	0.05%
2021/01/15	8.1	17.71	1.1	17.70	17.70	7	6,055	0.12%
2021/01/14	15.2	17.82	15.1	17.85	17.90	0.1	6,044	0.00%
2021/01/13	20.6	17.75	101.4	17.90	17.95	-80.8	6,046	-1.34%	大賣/
2021/01/12	107.3	17.76	85	17.70	17.70	22.3	5,964	0.37%	大買/
2021/01/11	27.6	17.80	27.5	17.90	17.95	0.1	5,932	0.00%
2021/01/08	115.1	17.76	95	17.88	17.95	20.1	5,888	0.34%	大買/
2021/01/07	24.5	17.63	7.1	17.66	17.70	17.4	5,778	0.30%
2021/01/06	124.1	17.57	1	17.45	17.60	123.1	5,749	2.14%	大買/鉅額交易
2021/01/05	59.3	17.65	4	17.65	17.70	55.3	5,682	0.97%
2021/01/04	72.7	17.75	53	17.84	17.80	19.7	5,668	0.35%
2020/12/31	30.1	17.90	83	17.93	17.95	-52.9	5,600	-0.95%
2020/12/30	47.8	17.75	147.4	17.86	17.95	-99.6	5,552	-1.79%	大賣/
2020/12/29	30.2	17.53	21	17.58	17.55	9.2	5,366	0.17%
2020/12/28	2.3	17.34	123	17.58	17.60	-120.7	5,390	-2.24%	大賣/鉅額交易
2020/12/25	2.3	17.34	12	17.33	17.35	-9.7	5,345	-0.18%
2020/12/24	1.2	17.25	18.2	17.21	17.30	-17	5,342	-0.32%
2020/12/23	55.6	17.15	1.1	17.20	17.15	54.4	5,384	1.01%
2020/12/22	26.8	17.23	16.4	17.25	17.15	10.4	5,444	0.19%
2020/12/21	0	0.00	7	17.37	17.40	-7	5,582	-0.13%
2020/12/18	13.1	17.15	0	0.00	17.15	13.1	5,611	0.23%
2020/12/17	45	17.20	1	17.25	17.30	44	5,610	0.78%
2020/12/16	5	17.20	75	17.23	17.35	-70	5,651	-1.24%
2020/12/15	156	17.06	0	0.00	17.00	156	5,663	2.75%	大買/鉅額交易
2020/12/14	4.1	17.20	2	17.30	17.20	2.1	5,507	0.04%
2020/12/11	22.1	17.34	23.1	17.33	17.35	-1	5,530	-0.02%
2020/12/10	48.3	17.21	5	17.29	17.25	43.3	5,524	0.78%
2020/12/09	57.4	17.13	1.4	17.26	17.10	56	5,505	1.02%
2020/12/08	113.3	17.42	1	17.40	17.30	112.3	5,368	2.09%	大買/鉅額交易
2020/12/07	17.1	17.66	1.3	17.72	17.70	15.9	5,254	0.30%
2020/12/04	1	17.68	10	17.80	17.75	-9	5,293	-0.17%
2020/12/03	15.5	17.65	33	17.70	17.65	-17.5	5,270	-0.33%
2020/12/02	39.6	17.60	1	17.75	17.60	38.6	5,307	0.73%
2020/12/01	21	17.65	18.1	17.75	17.75	3	5,351	0.06%
2020/11/30	79	17.69	10.1	17.86	17.80	68.9	5,383	1.28%
2020/11/27	17.1	17.79	9	17.81	17.80	8.1	5,213	0.16%
2020/11/26	6.2	17.80	0.5	17.82	17.95	5.7	5,180	0.11%
2020/11/25	8	17.86	18.1	17.88	17.90	-10.1	5,297	-0.19%
2020/11/24	36.3	17.81	0	0.00	17.80	36.3	5,355	0.68%
2020/11/23	5.2	17.91	4	17.95	17.95	1.2	5,320	0.02%
2020/11/20	14	17.77	5.2	17.75	17.80	8.8	5,264	0.17%
2020/11/19	22	17.86	3	17.87	17.95	19	5,271	0.36%
2020/11/18	29	17.98	28.4	17.99	18.05	0.6	5,232	0.01%
2020/11/17	7.1	17.91	25.1	17.95	18.00	-18	5,174	-0.35%
2020/11/16	15.1	17.93	40	17.96	18.00	-25	5,250	-0.48%
2020/11/13	2	17.85	14.4	17.88	17.90	-12.4	5,241	-0.24%
2020/11/12	28	17.87	12.2	17.91	17.95	15.8	5,284	0.30%
2020/11/11	20.1	17.97	149.6	18.00	18.05	-129.5	5,263	-2.46%	大賣/鉅額交易
2020/11/10	26.1	17.95	147.2	17.95	17.95	-121.1	5,089	-2.38%	大賣/鉅額交易
2020/11/09	1.1	17.75	107.4	17.80	17.80	-106.3	5,031	-2.11%	大賣/鉅額交易
2020/11/06	12.1	17.53	46	17.59	17.65	-33.9	5,015	-0.67%
2020/11/05	16.4	17.52	48	17.58	17.55	-31.6	5,184	-0.61%
2020/11/04	5	17.30	3.6	17.43	17.40	1.4	5,286	0.03%
2020/11/03	1.2	17.27	16.8	17.36	17.40	-15.6	5,327	-0.29%
2020/11/02	5.2	17.06	8	17.13	17.25	-2.8	5,368	-0.05%
2020/10/30	22.6	16.99	16.1	17.05	17.05	6.5	5,399	0.12%
2020/10/29	16.7	17.11	0.3	17.27	17.10	16.4	5,386	0.30%
2020/10/28	38.5	17.24	0.3	17.50	17.30	38.2	5,511	0.69%
2020/10/27	3	17.30	3.1	17.42	17.45	-0.1	5,557	0.00%
2020/10/26	1.7	17.40	23.7	17.40	17.40	-21.9	5,638	-0.39%
2020/10/23	5.2	17.21	15	17.26	17.30	-9.9	5,696	-0.17%
2020/10/22	27.1	17.12	25	17.19	17.10	2.1	5,775	0.04%
2020/10/21	24.1	17.28	20	17.31	17.30	4.1	5,816	0.07%
2020/10/20	11.7	17.28	2	17.30	17.35	9.7	5,889	0.16%
2020/10/19	0.2	17.30	6	17.32	17.30	-5.9	5,900	-0.10%
2020/10/16	1.7	17.24	2	17.40	17.20	-0.3	5,922	-0.01%
2020/10/15	11	17.30	0	0.00	17.30	11	5,952	0.18%
2020/10/14	7	17.40	16.2	17.41	17.45	-9.2	5,983	-0.15%
2020/10/13	30	17.43	25	17.46	17.40	5	6,006	0.08%
2020/10/12	32	17.45	22.6	17.55	17.60	9.4	6,037	0.16%
2020/10/08	1	17.50	5	17.50	17.55	-4	6,107	-0.07%
2020/10/07	12.7	17.51	3	17.60	17.50	9.7	6,134	0.16%
2020/10/06	10.9	17.51	26	17.56	17.60	-15.1	6,179	-0.24%
2020/10/05	21	17.44	10	17.55	17.40	11	6,182	0.18%
2020/09/30	25.8	17.45	5	17.60	17.35	20.8	6,250	0.33%
2020/09/29	3	17.45	0.4	17.50	17.45	2.6	6,264	0.04%
2020/09/28	14	17.34	54	17.28	17.50	-40	6,319	-0.63%
2020/09/25	85	17.04	70.1	17.11	17.15	14.9	6,362	0.23%
2020/09/24	110	16.96	39.1	16.94	16.90	70.9	6,313	1.12%	大買/
2020/09/23	44.1	17.51	7	17.47	17.45	37	6,201	0.60%
2020/09/22	25.1	17.64	9.5	17.68	17.65	15.6	6,163	0.25%
2020/09/21	102.3	17.83	1.3	17.78	17.80	101	6,208	1.63%	大買/
2020/09/18	2.4	17.89	184.7	17.98	18.10	-182.3	6,254	-2.91%	大賣/鉅額交易
2020/09/17	97	17.87	5	17.85	17.90	92	6,207	1.48%
2020/09/16	71	17.85	92.8	17.96	18.00	-21.8	6,219	-0.35%
2020/09/15	42.2	17.86	70.6	17.96	18.00	-28.4	6,253	-0.45%
2020/09/14	38.4	17.88	71.2	17.94	17.90	-32.8	6,334	-0.52%
2020/09/11	84.5	17.86	62.8	17.94	17.90	21.7	6,349	0.34%
2020/09/10	14.2	17.89	13	17.97	18.00	1.2	6,523	0.02%
2020/09/09	124	17.70	9	17.76	17.75	115	6,568	1.75%	大買/鉅額交易
2020/09/08	17.5	17.81	10	17.90	17.90	7.5	6,586	0.11%
2020/09/07	36	17.72	6	17.80	17.80	30	6,672	0.45%
2020/09/04	106.2	17.73	60	17.80	17.80	46.2	6,785	0.68%	大買/
2020/09/03	101.3	17.93	86.1	17.94	17.95	15.2	6,774	0.22%	大買/
2020/09/02	218.1	17.94	91	17.99	17.95	127.1	6,794	1.87%	大買/鉅額交易
2020/09/01	69.1	18.14	60	18.16	18.15	9.1	6,757	0.13%
2020/08/31	70	18.33	4	18.50	18.25	66	6,753	0.98%
2020/08/28	150	18.42	68.2	18.50	18.45	81.8	6,756	1.21%	大買/
2020/08/27	4	18.30	2.2	18.30	18.25	1.8	6,822	0.03%
2020/08/26	56	18.27	0.1	18.35	18.35	55.9	6,917	0.81%
2020/08/25	3.5	18.35	19.6	18.40	18.40	-16.1	7,019	-0.23%
2020/08/24	3.1	18.27	0	0.00	18.25	3.1	7,739	0.04%
2020/08/21	30	18.25	21	18.30	18.30	9	7,804	0.12%
2020/08/20	103.8	18.25	6	18.25	18.15	97.8	7,807	1.25%	大買/
2020/08/19	63	18.51	0	0.00	18.50	63	7,821	0.81%
2020/08/18	72.1	18.50	79	18.54	18.60	-6.9	7,842	-0.09%
2020/08/17	62.1	18.45	17	18.48	18.45	45.1	7,999	0.56%
2020/08/14	19	18.40	82	18.40	18.40	-63	8,087	-0.78%
2020/08/13	43	18.44	37	18.51	18.55	6	8,115	0.07%
2020/08/12	64	18.33	33.1	18.31	18.35	30.9	8,177	0.38%
2020/08/11	98	18.35	57	18.40	18.30	41	8,158	0.50%
2020/08/10	34	19.39	70	19.34	19.40	-36	8,074	-0.45%
2020/08/07	21	19.21	6	19.25	19.20	15	8,037	0.19%
2020/08/06	25	19.19	111	19.18	19.30	-86	8,049	-1.07%	大賣/
2020/08/05	9.2	18.99	54.1	19.05	19.05	-45	8,051	-0.56%
2020/08/04	10	18.87	6.3	18.97	18.85	3.7	8,059	0.05%
2020/08/03	303	18.87	0	0.00	18.80	303	8,033	3.77%	大買/鉅額交易
2020/07/31	34	19.08	0	0.00	19.00	34	8,009	0.42%
2020/07/30	37.1	19.07	51.1	18.95	19.20	-14	8,042	-0.17%
2020/07/29	48.1	19.06	69	19.09	19.05	-20.9	8,066	-0.26%
2020/07/28	43.1	18.87	158	18.91	19.00	-114.9	8,200	-1.40%	大賣/鉅額交易
2020/07/27	149.2	18.93	3	19.17	18.90	146.2	8,336	1.75%	大買/鉅額交易
2020/07/24	76	19.19	19	19.20	19.10	57	8,344	0.68%
2020/07/23	34	19.36	15	19.43	19.35	19	8,290	0.23%
2020/07/22	6.2	19.32	0	0.00	19.50	6.2	8,341	0.07%
2020/07/21	2	19.40	23.1	19.48	19.45	-21.1	8,346	-0.25%
2020/07/20	10	19.31	3	19.35	19.30	7	8,441	0.08%
2020/07/17	64.1	19.40	12	19.60	19.35	52.1	8,466	0.62%
2020/07/16	28	19.47	24	19.50	19.45	4	8,589	0.05%
2020/07/15	0.8	19.50	22	19.55	19.60	-21.2	8,692	-0.24%
2020/07/14	47	19.34	19	19.31	19.35	28	8,721	0.32%
2020/07/13	56.2	19.42	14	19.54	19.40	42.2	8,893	0.47%
2020/07/10	29	19.49	5.1	19.45	19.45	23.9	8,994	0.27%
2020/07/09	15	19.52	20	19.55	19.65	-5	9,089	-0.06%
2020/07/08	16	19.55	0.1	19.60	19.60	15.9	9,046	0.18%
2020/07/07	20	19.61	25	19.65	19.65	-5	9,065	-0.06%
2020/07/06	26	19.63	59	19.68	19.75	-33	9,041	-0.36%
2020/07/03	49	19.55	23.2	19.58	19.55	25.8	9,100	0.28%
2020/07/02	20	19.37	44	19.48	19.50	-24	9,213	-0.26%
2020/07/01	13.2	19.35	6	19.40	19.40	7.2	9,276	0.08%
2020/06/30	22	19.35	10	19.39	19.35	12	9,442	0.13%
2020/06/29	119	19.25	1.3	19.17	19.25	117.7	9,446	1.25%	大買/鉅額交易
2020/06/24	5	19.55	15	19.65	19.55	-10	9,461	-0.11%
2020/06/23	15	19.35	38	19.56	19.55	-23	9,465	-0.24%
2020/06/22	124	19.45	16	19.47	19.40	108	9,473	1.14%	大買/鉅額交易
2020/06/19	34.1	19.68	10.6	19.72	19.60	23.5	9,488	0.25%
2020/06/18	72.1	19.75	44	19.78	19.75	28.1	9,521	0.30%
2020/06/17	21	19.82	243.3	19.94	20.05	-222.3	9,627	-2.31%	大賣/鉅額交易
2020/06/16	17	19.70	102	19.72	19.75	-85	9,790	-0.87%	大賣/
2020/06/15	114.1	19.37	14	19.39	19.30	100.1	10,046	1.00%	大買/
2020/06/12	63.2	19.45	24.3	19.43	19.45	39	10,237	0.38%
2020/06/11	362	19.85	23.5	19.83	19.75	338.5	10,453	3.24%	大買/鉅額交易
2020/06/10	11.1	20.15	68	20.24	20.25	-56.9	10,493	-0.54%
2020/06/09	67.1	20.19	16	20.21	20.15	51.1	10,866	0.47%
2020/06/08	42	20.21	38.2	20.21	20.40	3.8	11,116	0.03%
2020/06/05	26	19.88	38	19.94	19.90	-12	11,066	-0.11%
2020/06/04	37	19.82	58.4	19.87	19.85	-21.4	11,250	-0.19%
2020/06/03	25	19.65	129	19.62	19.65	-104	11,357	-0.92%	大賣/鉅額交易
2020/06/02	41.9	19.17	135	19.20	19.20	-93.1	11,328	-0.82%	大賣/
2020/06/01	7.2	19.13	114	19.11	19.10	-106.9	11,285	-0.95%	大賣/鉅額交易
2020/05/29	178.1	18.81	77	19.10	18.80	101.1	11,229	0.90%	大買/鉅額交易
2020/05/28	35.2	18.95	16	19.12	18.95	19.2	10,596	0.18%
2020/05/27	53	19.00	12	19.10	19.05	41	10,702	0.38%
2020/05/26	15.1	19.10	166	19.08	19.15	-150.9	10,823	-1.39%	大賣/鉅額交易
2020/05/25	7.1	18.75	14.3	18.73	18.80	-7.2	10,889	-0.07%
2020/05/22	284.3	18.86	3	18.80	18.75	281.3	10,859	2.59%	大買/鉅額交易
2020/05/21	18.1	18.98	36	19.07	19.10	-17.9	10,746	-0.17%
2020/05/20	31.1	18.91	32	18.95	18.85	-0.9	10,677	-0.01%
2020/05/19	36.2	18.88	23	19.03	18.85	13.2	10,669	0.12%
2020/05/18	36.1	18.75	11	18.85	18.80	25.1	10,672	0.24%
2020/05/15	53	18.84	14	18.85	18.80	39	10,686	0.36%
2020/05/14	38	18.86	19.4	18.90	18.80	18.6	10,636	0.18%
2020/05/13	58.1	18.89	30	18.98	19.10	28.1	10,582	0.27%
2020/05/12	48	18.94	3.1	18.92	18.90	44.9	10,600	0.42%
2020/05/11	66	19.11	22	19.19	19.15	44	10,591	0.42%
2020/05/08	19	18.89	122.5	18.99	18.90	-103.5	10,630	-0.97%	大賣/鉅額交易
2020/05/07	49	18.79	11.8	18.85	18.75	37.2	10,640	0.35%
2020/05/06	138	18.69	21.7	18.79	18.75	116.3	10,597	1.10%	大買/鉅額交易
2020/05/05	58	18.81	27	19.01	18.80	31	10,598	0.29%
2020/05/04	139	18.82	39	18.90	18.80	100	10,585	0.94%	大買/
2020/04/30	46	19.63	27	19.78	19.60	19	10,474	0.18%
2020/04/29	49.2	19.68	12	19.74	19.60	37.2	10,418	0.36%
2020/04/28	51	19.47	1	19.55	19.50	50	10,460	0.48%
2020/04/27	3	19.38	75	19.36	19.40	-72	10,685	-0.67%
2020/04/24	32	18.97	9	19.01	18.90	23	10,621	0.22%
2020/04/23	47.9	19.00	22	19.05	19.00	25.9	10,598	0.24%
2020/04/22	52	19.06	37.2	19.15	19.10	14.8	10,454	0.14%
2020/04/21	122	19.45	7	19.26	19.20	115	10,412	1.10%	大買/鉅額交易
2020/04/20	52.8	20.18	44	20.35	20.15	8.8	10,270	0.09%
2020/04/17	33	20.41	39	20.64	20.30	-6	10,156	-0.06%
2020/04/16	30	20.15	5	20.28	20.10	25	10,050	0.25%
2020/04/15	4.8	20.05	39	20.29	20.60	-34.2	9,879	-0.35%
2020/04/14	9.1	19.86	17.2	19.92	19.75	-8.1	9,779	-0.08%
2020/04/13	9	19.68	0	0.00	19.60	9	9,673	0.09%
2020/04/10	5	19.67	10	19.60	19.70	-5	9,668	-0.05%
2020/04/09	12	19.23	15	19.33	19.40	-3	9,610	-0.03%
2020/04/08	14	19.23	2	19.35	19.20	12	9,578	0.13%
2020/04/07	9	19.11	11.2	19.21	19.45	-2.2	9,440	-0.02%
2020/04/06	2	18.90	25	19.03	19.15	-23	9,345	-0.25%
2020/04/01	38	18.74	9	18.83	18.80	29	9,213	0.31%
2020/03/31	59	19.18	1	19.70	19.05	58	8,995	0.64%
2020/03/30	14	19.15	6	19.33	19.50	8	8,877	0.09%
2020/03/27	12.9	19.74	22	19.86	19.85	-9.1	8,766	-0.10%
2020/03/26	18	19.52	22	19.65	19.70	-4	8,718	-0.05%
2020/03/25	57	19.31	59	19.66	19.65	-2	8,800	-0.02%
2020/03/24	6.5	19.35	74	19.44	19.25	-67.5	8,733	-0.77%
2020/03/23	6.2	18.31	14.1	18.24	18.25	-7.9	8,684	-0.09%
2020/03/20	115.6	18.81	17	18.87	18.70	98.6	8,611	1.14%	大買/
2020/03/19	52	18.55	75	18.82	18.70	-23	8,286	-0.28%
2020/03/18	12	19.09	13	19.29	19.50	-1	7,984	-0.01%
2020/03/17	127	20.03	129	20.14	19.45	-2	7,757	-0.03%	大買/大賣/
2020/03/16	18	21.51	13	21.85	21.20	5	7,518	0.07%
2020/03/13	46	21.25	77	21.70	22.25	-31	7,323	-0.42%
2020/03/12	54	22.22	57	22.58	22.20	-3	6,860	-0.04%
2020/03/11	6	22.96	23	23.08	23.05	-17	6,557	-0.26%
2020/03/10	0	0.00	40	22.98	22.95	-40	6,476	-0.62%
2020/03/09	3	22.82	16	23.01	23.00	-13	6,276	-0.21%
2020/03/06	2	23.30	10.3	23.25	23.25	-8.3	6,042	-0.14%
2020/03/05	0	0.00	17	23.37	23.40	-17	5,917	-0.29%
2020/03/03	4	23.15	12.5	23.20	23.20	-8.5	5,820	-0.15%
2020/03/02	5	22.86	35.7	23.19	23.20	-30.7	5,690	-0.54%
2020/02/27	100	23.10	100	23.10	23.20	0	5,780	0.00%
2020/02/26	24	22.80	16	23.14	23.10	8	5,630	0.14%
2020/02/25	0	0.00	12	23.23	23.25	-12	5,499	-0.22%
2020/02/24	2	22.95	15	23.16	23.25	-13	5,537	-0.23%
2020/02/21	1	23.20	5	23.35	23.25	-4	5,484	-0.07%
2020/02/20	9	23.43	0	0.00	23.35	9	5,531	0.16%
2020/02/19	1	23.25	18.6	23.43	23.50	-17.6	5,500	-0.32%
2020/02/18	0	23.00	14	23.17	23.15	-14	5,477	-0.26%
2020/02/17	0.6	23.05	6	23.10	23.15	-5.4	5,565	-0.10%
2020/02/14	0	0.00	2.2	23.09	23.20	-2.2	5,649	-0.04%
2020/02/13	3	23.10	20	23.02	23.10	-17	5,775	-0.29%
2020/02/12	0	22.85	7.1	22.85	23.00	-7.1	5,908	-0.12%
2020/02/11	0	0.00	4	23.00	22.70	-4	5,918	-0.07%
2020/02/10	0	0.00	9	22.93	22.95	-9	5,986	-0.15%
2020/02/07	0	0.00	26.5	22.82	22.90	-26.5	6,011	-0.44%
2020/02/06	16	22.72	17.6	22.58	22.75	-1.6	6,030	-0.03%
2020/02/05	26	21.93	7	22.07	22.20	19	6,022	0.32%
2020/02/04	1	22.00	7.5	21.90	22.15	-6.5	6,123	-0.11%
2020/02/03	5	21.15	17	21.26	21.75	-12	6,444	-0.19%
2020/01/31	29	21.59	6.7	21.59	21.45	22.3	6,420	0.35%
2020/01/30	49	21.64	36	21.74	21.65	13	6,417	0.20%
2020/01/20	6	22.40	10	22.49	22.45	-4	6,241	-0.06%
2020/01/17	6	22.36	7	22.49	22.40	-1	6,334	-0.02%
2020/01/16	0	0.00	6	22.49	22.45	-6	6,435	-0.09%
2020/01/15	23	22.39	0	0.00	22.35	23	6,522	0.35%
2020/01/14	21.4	22.38	5	22.55	22.55	16.4	6,611	0.25%
2020/01/13	15	22.37	12	22.43	22.50	3	6,694	0.04%
2020/01/09	21	22.24	0	0.00	22.40	21	6,794	0.31%
2020/01/08	25	22.29	2.6	22.28	22.25	22.4	6,828	0.33%
2020/01/07	11	22.50	6	22.53	22.55	5	6,811	0.07%
2020/01/06	18	22.61	0	0.00	22.55	18	6,877	0.26%
2020/01/03	0	0.00	5	22.80	22.85	-5	6,879	-0.07%
2020/01/02	1	22.70	11	22.79	22.80	-10	6,881	-0.15%
2019/12/31	10	22.77	1	22.75	22.70	9	6,888	0.13%
2019/12/30	3	22.80	1	22.90	22.80	2	6,931	0.03%
2019/12/27	1.2	22.87	5	22.95	22.90	-3.8	6,957	-0.05%
2019/12/26	0	0.00	10	22.92	22.90	-10	6,985	-0.14%
2019/12/25	5	22.90	0	0.00	22.95	5	7,154	0.07%
2019/12/24	1	23.00	2	22.98	22.95	-1	7,301	-0.01%
2019/12/23	0.2	22.85	23	22.94	23.00	-22.8	7,348	-0.31%
2019/12/20	1.9	22.73	13	22.93	22.75	-11.1	7,409	-0.15%
2019/12/19	15	22.79	2	22.80	22.90	13	7,356	0.18%
2019/12/18	2	22.65	17	22.78	22.90	-15	7,419	-0.20%
2019/12/17	4	22.60	104	22.65	22.70	-100	7,538	-1.33%	大賣/
2019/12/16	0.3	22.55	0.3	22.55	22.55	0	7,563	0.00%
2019/12/13	46	22.64	0	0.00	22.55	46	7,679	0.60%
2019/12/12	22	22.59	19	22.62	22.60	3	7,754	0.04%
2019/12/11	20	22.55	0	0.00	22.50	20	7,844	0.25%
2019/12/10	12	22.66	0	0.00	22.65	12	7,855	0.15%
2019/12/09	4	22.73	0	0.00	22.80	4	7,941	0.05%
2019/12/06	1	22.75	3	22.75	22.75	-2	8,012	-0.02%
2019/12/05	0.8	22.70	11	22.90	22.80	-10.2	8,032	-0.13%
2019/12/04	3	22.82	0	0.00	22.85	3	8,057	0.04%
2019/12/03	0	0.00	0.3	22.80	22.90	-0.3	8,054	0.00%
2019/12/02	0.8	22.80	0	0.00	22.90	0.8	8,066	0.01%
2019/11/29	0	0.00	3	22.95	22.95	-3	8,067	-0.04%
2019/11/28	0.2	22.85	12	22.95	23.00	-11.8	8,046	-0.15%
2019/11/27	18	22.91	0	0.00	22.90	18	8,091	0.22%
2019/11/26	3	22.88	5	23.05	22.90	-2	8,149	-0.02%
2019/11/25	3	22.95	1	23.00	23.00	2	7,868	0.03%
2019/11/22	2.3	22.94	1	23.00	22.95	1.3	8,010	0.02%
2019/11/21	2	22.90	0.4	23.00	23.05	1.6	8,005	0.02%
2019/11/20	2.1	22.90	0	0.00	23.00	2.1	7,958	0.03%
2019/11/19	11	22.82	2	22.85	22.90	9	7,971	0.11%
2019/11/18	2.4	22.65	11.7	22.64	22.80	-9.3	7,945	-0.12%
2019/11/15	1.2	22.71	1.2	22.71	22.60	0	8,004	0.00%
2019/11/14	25.5	22.56	29	22.57	22.55	-3.5	8,007	-0.04%
2019/11/13	3	22.73	1	22.65	22.75	2	8,025	0.02%
2019/11/12	32.5	22.77	1.2	22.80	22.80	31.3	7,961	0.39%
2019/11/11	6	22.81	0	0.00	22.90	6	7,828	0.08%
2019/11/08	0	0.00	11	23.25	23.20	-11	7,683	-0.14%
2019/11/07	33	23.25	26	23.25	23.25	7	7,663	0.09%
2019/11/06	14	23.46	2.9	23.45	23.50	11.1	7,542	0.15%
2019/11/05	31	23.12	28.2	23.21	23.35	2.8	7,591	0.04%
2019/11/04	0.3	23.40	12.5	23.40	23.55	-12.2	7,732	-0.16%
2019/11/01	30.2	23.37	103	23.39	23.50	-72.8	7,938	-0.92%	大賣/
2019/10/31	31	23.72	78	23.76	23.75	-47	7,979	-0.59%
2019/10/30	3.9	23.00	37	22.96	23.10	-33.1	7,659	-0.43%
2019/10/29	60	22.72	9.8	22.67	22.75	50.2	7,603	0.66%
2019/10/28	0.3	22.40	16	22.41	22.50	-15.7	7,548	-0.21%
2019/10/25	22	22.05	10.1	22.08	22.15	11.8	7,550	0.16%
2019/10/24	0	21.85	5	21.94	22.00	-5	7,553	-0.07%
2019/10/23	0	0.00	3	21.92	21.90	-3	7,595	-0.04%
2019/10/22	1	21.90	21	21.88	21.90	-20	7,613	-0.26%
2019/10/21	1	21.75	0	0.00	21.80	1	7,593	0.01%
2019/10/16	0.5	21.70	1	21.85	21.85	-0.5	7,729	-0.01%
2019/10/15	1	21.90	5	21.83	21.85	-4	7,770	-0.05%
2019/10/14	0.2	21.70	21	21.80	21.85	-20.8	7,794	-0.27%
2019/10/09	0.2	21.60	2.2	21.69	21.60	-2	7,772	-0.03%
2019/10/08	0	0.00	1.6	21.61	21.70	-1.6	7,834	-0.02%
2019/10/07	0	0.00	5	21.55	21.55	-5	7,890	-0.06%
2019/10/04	4.8	21.55	4	21.61	21.60	0.8	7,947	0.01%
2019/10/03	1	21.60	2	21.65	21.60	-1	7,940	-0.01%
2019/10/02	0	0.00	8	21.75	21.75	-8	7,944	-0.10%
2019/10/01	0	0.00	10	21.61	21.65	-10	7,971	-0.13%
2019/09/27	2.1	21.77	11	21.73	21.65	-8.9	7,892	-0.11%
2019/09/26	6	21.79	11	21.75	21.75	-5	7,850	-0.06%
2019/09/25	5	21.60	1.2	21.60	21.65	3.8	7,880	0.05%
2019/09/24	2	21.55	3	21.57	21.55	-1	7,939	-0.01%
2019/09/23	4	21.71	30.1	21.77	21.60	-26.1	7,937	-0.33%
2019/09/20	9	21.66	3	21.65	21.70	6	7,972	0.08%
2019/09/19	0	0.00	1.8	21.51	21.50	-1.8	7,883	-0.02%
2019/09/18	2.1	21.47	56	21.48	21.45	-53.9	7,874	-0.68%
2019/09/17	20.1	21.40	6.1	21.32	21.40	14	7,786	0.18%
2019/09/16	32.1	21.20	3.2	21.19	21.20	28.9	7,878	0.37%
2019/09/12	2.2	21.00	13	20.96	21.00	-10.8	7,847	-0.14%
2019/09/11	1.3	20.75	8.7	20.78	20.80	-7.4	7,930	-0.09%
2019/09/10	14	20.55	3.1	20.60	20.65	10.9	7,944	0.14%
2019/09/09	3.4	20.31	32.4	20.40	20.45	-29	7,947	-0.36%
2019/09/06	0.4	20.30	6.1	20.24	20.30	-5.7	8,016	-0.07%
2019/09/02	1	20.10	0	0.00	20.25	1	9,403	0.01%
2019/08/30	0	0.00	23	20.20	20.20	-23	9,756	-0.24%
2019/08/29	0	0.00	0	20.00	20.10	0	9,894	0.00%
2019/08/28	0	0.00	10.5	20.10	20.10	-10.5	9,920	-0.11%
2019/08/27	0	0.00	2.5	20.00	20.15	-2.5	10,132	-0.02%
2019/08/26	2	20.05	0	0.00	20.05	2	10,370	0.02%
2019/08/22	0.2	20.05	0	0.00	20.20	0.2	10,556	0.00%
2019/08/21	20	20.25	22	20.33	20.15	-2	10,809	-0.02%
2019/08/20	2	20.30	1	20.30	20.25	1	10,893	0.01%
2019/08/19	48	20.08	42	20.16	20.30	6	11,062	0.05%
2019/08/16	14.6	19.84	8	19.96	20.05	6.6	11,052	0.06%
2019/08/15	5	19.95	10	20.05	19.95	-5	11,021	-0.05%
2019/08/14	11	20.09	0	0.00	19.95	11	11,171	0.10%
2019/08/13	0	0.00	2	19.95	20.05	-2	11,611	-0.02%
2019/08/12	3	20.05	8	20.03	20.05	-5	11,651	-0.04%
2019/08/08	5	20.13	2	20.05	20.05	3	11,670	0.03%
2019/08/07	7	19.96	4	20.00	20.10	3	11,667	0.03%
2019/08/06	17.3	19.63	18	19.93	20.00	-0.8	11,615	-0.01%
2019/08/05	20	21.13	203.1	21.15	21.15	-183.1	11,410	-1.60%	大賣/鉅額交易
2019/08/02	26	21.37	326	21.36	21.25	-300	11,190	-2.68%	大賣/鉅額交易
2019/08/01	7.1	21.66	1	21.70	21.65	6.1	11,067	0.06%
2019/07/31	19	21.84	60	21.95	21.80	-41	11,018	-0.37%
2019/07/30	15	21.88	43	21.95	21.85	-28	10,957	-0.26%
2019/07/29	3	21.90	202	21.96	21.85	-199	10,971	-1.81%	大賣/鉅額交易
2019/07/26	4	21.85	1	21.90	21.85	3	10,938	0.03%
2019/07/25	3	21.93	0	0.00	21.90	3	10,943	0.03%
2019/07/24	0	0.00	2	21.80	21.80	-2	10,883	-0.02%
2019/07/23	3	21.68	1	21.85	21.60	2	10,839	0.02%
2019/07/22	6	21.81	17	21.94	21.85	-11	10,749	-0.10%
2019/07/19	0	0.00	21	21.90	21.85	-21	10,666	-0.20%
2019/07/18	0	21.65	15	21.77	21.75	-15	10,526	-0.14%
2019/07/17	0	0.00	9	21.65	21.65	-9	10,441	-0.09%
2019/07/16	0.2	21.50	14	21.59	21.60	-13.8	10,338	-0.13%
2019/07/12	10	21.50	15	21.70	21.50	-5	10,268	-0.05%
2019/07/11	0	0.00	131.6	21.36	21.45	-131.6	10,174	-1.29%	大賣/鉅額交易
2019/07/10	0	0.00	7.7	21.18	21.15	-7.7	10,127	-0.08%
2019/07/08	0	0.00	4	21.11	21.15	-4	10,041	-0.04%
2019/07/04	0	0.00	2	21.10	21.00	-2	10,025	-0.02%
2019/07/03	1	20.90	5.3	20.89	21.00	-4.3	9,985	-0.04%
2019/07/02	0	0.00	0.7	20.85	20.95	-0.7	9,924	-0.01%
2019/07/01	3.1	20.85	6	20.93	20.85	-2.9	9,855	-0.03%
2019/06/28	7	20.95	0	0.00	20.95	7	9,759	0.07%
2019/06/27	0	0.00	9.1	20.95	21.10	-9.1	9,706	-0.09%
2019/06/26	0	0.00	10	21.00	20.85	-10	9,695	-0.10%
2019/06/25	0	0.00	16	20.96	20.95	-16	9,619	-0.17%
2019/06/24	0	0.00	0	20.85	21.00	0	9,564	0.00%
2019/06/21	4	20.94	1	20.95	20.80	3	9,519	0.03%
2019/06/20	0	0.00	15	21.12	21.10	-15	9,353	-0.16%
2019/06/19	0	0.00	42	20.93	21.00	-42	9,339	-0.45%
2019/06/18	0	0.00	3	20.72	20.75	-3	9,189	-0.03%
2019/06/17	0	0.00	39.6	20.64	20.70	-39.6	9,152	-0.43%
2019/06/14	1.2	20.53	42	20.60	20.55	-40.8	9,169	-0.44%
2019/06/13	0	0.00	136.1	20.29	20.55	-136.1	9,115	-1.49%	大賣/鉅額交易
2019/06/12	104.1	20.28	131.1	20.26	20.35	-27	9,044	-0.30%	大買/大賣/
2019/06/11	56	20.88	280	21.08	20.70	-224	8,759	-2.56%	大賣/鉅額交易
2019/06/10	34	21.39	136.3	21.24	21.45	-102.3	8,307	-1.23%	大賣/鉅額交易
2019/06/06	21	20.63	132.3	20.27	20.70	-111.3	7,781	-1.43%	大賣/鉅額交易
2019/06/05	3	20.15	21	20.13	20.20	-18	7,525	-0.24%
2019/06/04	2	20.00	49.1	20.01	20.05	-47.1	7,383	-0.64%
2019/06/03	0	0.00	109	20.00	20.00	-109	7,368	-1.48%	大賣/鉅額交易
2019/05/31	26	19.98	13	19.95	19.95	13	7,172	0.18%
2019/05/30	2.4	19.46	28	19.41	19.50	-25.6	6,839	-0.37%
2019/05/29	2	19.25	26	19.26	19.25	-24	6,744	-0.36%
2019/05/28	0	0.00	28	19.30	19.30	-28	6,828	-0.41%
2019/05/27	0	0.00	20	19.27	19.25	-20	6,611	-0.30%
2019/05/24	31	19.16	170.5	19.14	19.20	-139.5	6,521	-2.14%	大賣/鉅額交易
2019/05/23	0	0.00	31	19.00	19.00	-31	6,363	-0.49%
2019/05/22	0.3	18.90	86	18.98	19.00	-85.7	6,378	-1.34%
2019/05/21	73	18.98	69	18.93	19.00	4	6,384	0.06%
2019/05/20	10	18.96	199	18.84	19.00	-189	6,236	-3.03%	大賣/鉅額交易
2019/05/17	0	0.00	52	18.31	18.35	-52	5,794	-0.90%
2019/05/16	10.1	18.05	1	18.05	18.05	9.1	5,765	0.16%
2019/05/15	31	18.05	0	0.00	18.05	31	5,782	0.54%
2019/05/14	7	18.02	22	18.00	18.00	-15	5,838	-0.26%
2019/05/13	35	18.04	13	18.05	18.05	22	5,815	0.38%
2019/05/10	4	18.09	18.5	18.10	18.10	-14.5	5,844	-0.25%
2019/05/09	48.2	18.09	10	18.15	18.05	38.2	5,859	0.65%
2019/05/08	51.2	18.20	0	0.00	18.25	51.2	5,793	0.88%
2019/05/07	9	18.19	1	18.20	18.30	8	5,756	0.14%
2019/05/06	179	18.23	0	0.00	18.15	179	5,794	3.09%	大買/鉅額交易
2019/05/03	55	18.42	1	18.40	18.45	54	5,721	0.94%
2019/05/02	22	18.55	39.3	18.56	18.50	-17.3	5,654	-0.31%
2019/04/30	30	18.45	8.7	18.48	18.50	21.3	5,552	0.38%
2019/04/29	56	18.40	58	18.43	18.45	-2	5,491	-0.04%
2019/04/26	5	18.30	0	0.00	18.35	5	5,446	0.09%
2019/04/25	1	18.35	14	18.34	18.35	-13	5,447	-0.24%
2019/04/24	0	0.00	0.3	18.25	18.25	-0.3	5,455	0.00%
2019/04/23	14	18.21	2	18.20	18.30	12	5,457	0.22%
2019/04/22	0	0.00	1	18.20	18.20	-1	5,476	-0.02%
2019/04/19	31	18.20	0	18.20	18.20	31	5,508	0.56%
2019/04/18	131.5	18.28	0.2	18.20	18.25	131.3	5,516	2.38%	大買/鉅額交易
2019/04/17	26	18.21	0	18.25	18.35	26	5,590	0.47%
2019/04/16	15.8	18.22	8	18.29	18.30	7.8	5,604	0.14%
2019/04/15	0	0.00	0.7	18.20	18.30	-0.7	5,665	-0.01%
2019/04/12	13.2	18.26	0	0.00	18.25	13.2	5,680	0.23%
2019/04/11	1	18.40	50	18.40	18.40	-49	5,706	-0.86%
2019/04/10	1	18.35	9	18.38	18.40	-8	5,679	-0.14%
2019/04/09	9	18.26	2.5	18.38	18.40	6.5	5,727	0.11%
2019/04/08	4	18.30	15	18.35	18.30	-11	5,749	-0.19%
2019/04/03	20	18.25	0	0.00	18.30	20	5,796	0.35%
2019/04/02	0	0.00	12	18.31	18.30	-12	5,793	-0.21%
2019/04/01	7	18.32	3	18.35	18.30	4	5,786	0.07%
2019/03/29	0	0.00	7	18.37	18.45	-7	5,753	-0.12%
2019/03/28	5	18.20	1	18.20	18.20	4	5,740	0.07%
2019/03/27	7	18.30	10	18.30	18.25	-3	5,739	-0.05%
2019/03/26	14	18.24	3	18.27	18.30	11	5,804	0.19%
2019/03/25	12	18.16	29.3	18.15	18.25	-17.3	5,818	-0.30%
2019/03/22	231	18.23	1	18.25	18.20	230	5,768	3.99%	大買/鉅額交易
2019/03/21	2	18.40	7.1	18.43	18.45	-5.1	5,689	-0.09%
2019/03/20	20	18.36	0.7	18.35	18.45	19.3	5,663	0.34%
2019/03/19	77	18.36	14	18.38	18.35	63	5,609	1.12%
2019/03/18	45	18.24	1	18.25	18.25	44	5,564	0.79%
2019/03/15	8.7	18.10	82.8	18.11	18.15	-74.1	5,551	-1.33%
2019/03/14	13	18.06	19	18.16	18.05	-6	5,463	-0.11%
2019/03/13	3	18.10	0	0.00	18.10	3	5,472	0.05%
2019/03/12	14.1	18.06	0	0.00	18.20	14.1	5,454	0.26%
2019/03/11	19	18.07	0	0.00	18.00	19	5,489	0.35%
2019/03/08	8	18.10	1.2	18.10	18.10	6.8	5,446	0.13%
2019/03/07	11	18.20	55	18.20	18.15	-44	5,609	-0.78%
2019/03/06	10	18.25	0.4	18.25	18.30	9.6	5,595	0.17%
2019/03/05	12.6	18.21	0.6	18.20	18.20	12	5,582	0.21%
2019/03/04	10.2	18.30	0.1	18.30	18.30	10.1	5,561	0.18%
2019/02/27	6	18.25	42.1	18.39	18.50	-36.1	5,488	-0.66%
2019/02/26	7	18.25	4	18.35	18.25	3	5,357	0.06%
2019/02/25	1.1	18.25	0	0.00	18.30	1.1	5,272	0.02%
2019/02/22	0.1	18.20	12	18.21	18.30	-11.9	5,245	-0.23%
2019/02/21	0	18.15	8	18.16	18.25	-8	5,190	-0.15%
2019/02/20	0.9	18.10	6	18.17	18.20	-5.1	5,155	-0.10%
2019/02/19	4.3	18.02	0	0.00	18.05	4.3	5,062	0.09%
2019/02/18	1	18.10	101	18.10	18.10	-100	5,041	-1.98%	大賣/
2019/02/15	0.3	17.95	3	17.90	17.95	-2.7	4,992	-0.05%
2019/02/14	27	17.90	0	0.00	17.90	27	4,920	0.55%
2019/02/13	6.1	17.91	1	17.90	17.95	5.1	4,834	0.11%
2019/02/12	12	17.95	2	17.98	18.00	10	4,739	0.21%
2019/02/11	36	17.95	2	17.95	17.90	34	4,724	0.72%
2019/01/30	0	0.00	23	17.98	17.90	-23	4,680	-0.49%
2019/01/29	3.9	17.87	0.2	17.90	17.90	3.6	4,585	0.08%
2019/01/28	50	18.00	11	18.00	18.00	39	4,586	0.85%
2019/01/25	10	17.95	0	0.00	18.00	10	4,570	0.22%
2019/01/24	0	0.00	31	17.93	18.00	-31	4,517	-0.69%
2019/01/23	0	0.00	5	17.85	17.85	-5	4,580	-0.11%
2019/01/22	0	17.80	0	0.00	17.80	0	4,611	0.00%
2019/01/21	1.4	17.85	12	17.95	17.85	-10.6	4,620	-0.23%
2019/01/18	66	17.88	14	17.89	17.85	52	4,619	1.13%
2019/01/17	3	17.70	0	0.00	17.75	3	4,707	0.06%
2019/01/16	16	17.75	3	17.80	17.70	13	4,775	0.27%
2019/01/15	0	0.00	3	17.90	17.95	-3	4,808	-0.06%
2019/01/14	38	17.75	40	17.85	17.70	-2	4,774	-0.04%
2019/01/11	0	0.00	16	17.89	17.95	-16	4,759	-0.34%
2019/01/10	3	17.77	3	17.90	17.85	0	4,739	0.00%
2019/01/09	1	17.85	109.1	17.89	17.95	-108.1	4,785	-2.26%	大賣/鉅額交易
2019/01/08	0	0.00	2.2	17.68	17.50	-2.2	4,726	-0.05%
2019/01/07	1	17.75	15.1	17.69	17.75	-14.1	4,830	-0.29%
2019/01/04	0	0.00	9.4	17.32	17.25	-9.4	4,900	-0.19%
2019/01/03	6	17.25	15	17.33	17.25	-9	5,225	-0.17%
2019/01/02	16.3	17.13	1	17.25	17.25	15.3	5,283	0.29%
2018/12/28	18.7	17.25	6	17.34	17.20	12.7	5,337	0.24%
2018/12/27	2.3	17.20	1	17.20	17.30	1.3	5,346	0.02%
2018/12/26	24.9	17.15	6	17.15	17.10	18.9	5,402	0.35%
2018/12/25	32.1	17.25	0	0.00	17.20	32.1	5,366	0.60%
2018/12/24	1	17.35	0.5	17.45	17.50	0.5	5,473	0.01%
2018/12/22	1	17.40	1	17.40	17.35	0	5,494	0.00%
2018/12/21	10	17.48	2	17.50	17.40	8	5,620	0.14%
2018/12/20	21	17.50	1	17.50	17.60	20	5,644	0.36%
2018/12/18	7	17.45	0	0.00	17.45	7	5,591	0.13%
2018/12/17	21	17.60	20	17.65	17.65	1	5,685	0.02%
2018/12/14	34	17.60	71.2	17.69	17.75	-37.2	5,746	-0.65%
2018/12/13	20	17.65	20	17.75	17.75	0	5,809	0.00%
2018/12/12	10	17.55	11	17.65	17.65	-1	5,824	-0.02%
2018/12/11	32	17.45	31	17.55	17.65	1	5,817	0.02%
2018/12/10	10.3	17.57	4	17.60	17.45	6.3	5,846	0.11%
2018/12/07	5	17.60	0	0.00	17.65	5	5,847	0.09%
2018/12/06	90	17.65	10	17.65	17.65	80	5,904	1.35%
2018/12/05	6	17.80	0	0.00	17.85	6	5,937	0.10%
2018/12/04	0.3	17.90	45	17.93	18.00	-44.7	6,040	-0.74%
2018/12/03	10	17.60	139.2	17.87	17.90	-129.2	6,029	-2.14%	大賣/鉅額交易
2018/11/30	96.3	17.64	50	17.71	17.50	46.3	6,066	0.76%
2018/11/29	66.5	17.68	0	0.00	17.60	66.5	5,997	1.11%
2018/11/28	0	0.00	44	17.85	17.85	-44	6,328	-0.70%
2018/11/27	57	17.74	24	17.80	17.70	33	6,796	0.49%
2018/11/26	11	17.75	37	17.90	17.90	-26	7,022	-0.37%
2018/11/23	40.8	17.66	21	17.73	17.85	19.8	7,235	0.27%
2018/11/22	12	17.74	0	0.00	17.75	12	7,361	0.16%
2018/11/21	2	17.75	0	0.00	17.80	2	7,461	0.03%
2018/11/20	36	17.86	10	17.95	17.85	26	7,533	0.35%
2018/11/19	111	17.95	0	0.00	18.00	111	7,588	1.46%	大買/鉅額交易
2018/11/16	2	17.90	1	18.00	17.95	1	7,656	0.01%
2018/11/15	1	17.85	49	17.87	17.95	-48	7,774	-0.62%
2018/11/14	0.3	17.85	10	17.85	17.85	-9.7	7,932	-0.12%
2018/11/13	0	0.00	0	17.75	17.75	0	8,004	0.00%
2018/11/12	0	0.00	3.1	17.88	17.80	-3.1	8,058	-0.04%
2018/11/09	21	17.75	0	0.00	17.85	21	8,105	0.26%
2018/11/08	0	0.00	0	17.95	17.95	0	8,187	0.00%
2018/11/07	1	17.70	3	17.72	17.80	-2	8,163	-0.02%
2018/11/06	2.6	17.60	2	17.70	17.70	0.6	8,185	0.01%
2018/11/05	0	0.00	142	17.61	17.65	-142	8,269	-1.72%	大賣/鉅額交易
2018/11/02	0	0.00	14	17.50	17.60	-14	8,289	-0.17%
2018/11/01	1.1	17.50	0	0.00	17.45	1.1	8,389	0.01%
2018/10/31	1.8	17.54	0	0.00	17.55	1.8	8,473	0.02%
2018/10/30	0	0.00	10	17.35	17.50	-10	8,387	-0.12%
2018/10/29	5	17.27	3.1	17.30	17.35	1.9	8,417	0.02%
2018/10/26	3	17.22	7	17.30	17.25	-4	8,435	-0.05%
2018/10/25	3	17.05	71.2	17.11	17.30	-68.2	8,458	-0.81%
2018/10/24	3	17.32	2.6	17.41	17.30	0.4	8,445	0.00%
2018/10/23	12	17.36	1.6	17.39	17.45	10.4	8,436	0.12%
2018/10/22	1.3	17.47	33	17.50	17.60	-31.7	8,397	-0.38%
2018/10/19	4	17.35	1	17.50	17.50	3	8,443	0.04%
2018/10/18	4	17.49	97	17.51	17.55	-93	8,432	-1.10%
2018/10/17	3.1	17.53	38.5	17.59	17.50	-35.4	8,437	-0.42%
2018/10/16	51.6	17.45	44.6	17.42	17.50	7	8,456	0.08%
2018/10/15	52	17.44	8	17.54	17.40	44	8,449	0.52%
2018/10/12	215	17.49	58	17.61	17.65	157	8,384	1.87%	大買/鉅額交易
2018/10/11	65	17.68	15	17.63	17.50	50	8,352	0.60%
2018/10/09	0	0.00	13.4	18.35	18.45	-13.4	8,033	-0.17%
2018/10/08	3	18.30	13.3	18.31	18.30	-10.3	7,942	-0.13%
2018/10/05	15.2	18.29	1.1	18.27	18.30	14.1	7,877	0.18%
2018/10/04	22	18.42	15	18.48	18.50	7	7,872	0.09%
2018/10/03	1.8	18.61	0	18.70	18.70	1.7	7,779	0.02%
2018/10/02	89	18.72	51.4	18.65	18.60	37.6	7,779	0.48%
2018/10/01	2.6	18.80	0.9	18.80	18.80	1.7	7,671	0.02%
2018/09/28	60.4	18.66	54.7	18.80	18.90	5.6	7,705	0.07%
2018/09/27	2.2	18.82	30	18.88	18.85	-27.8	7,614	-0.37%
2018/09/26	5	18.65	2	18.65	18.70	3	7,486	0.04%
2018/09/25	7	18.55	18	18.64	18.70	-11	7,511	-0.15%
2018/09/21	24.1	18.52	13	18.60	18.70	11.1	7,496	0.15%
2018/09/20	9	18.40	11	18.40	18.40	-2	7,462	-0.03%
2018/09/19	0	0.00	58	18.40	18.45	-58	7,445	-0.78%
2018/09/18	10	18.20	4	18.20	18.20	6	7,467	0.08%
2018/09/17	1	18.15	0.1	18.20	18.20	0.9	7,576	0.01%
2018/09/14	2	18.28	22	18.30	18.25	-20	7,613	-0.26%
2018/09/13	10.3	18.15	56	18.19	18.25	-45.7	7,718	-0.59%
2018/09/12	29	18.05	70	18.04	18.10	-41	7,714	-0.53%
2018/09/11	7	17.90	2.1	17.95	18.00	5	7,790	0.06%
2018/09/10	0	0.00	115	17.87	17.90	-115	7,870	-1.46%	大賣/鉅額交易
2018/09/07	0	0.00	15	17.89	17.85	-15	7,977	-0.19%
2018/09/06	2	17.75	13	17.83	17.80	-11	8,017	-0.14%
2018/09/05	10.1	17.86	0	0.00	17.80	10.1	7,962	0.13%
2018/09/04	60	17.93	46	17.92	17.95	14	7,912	0.18%
2018/09/03	41	19.10	173.3	19.13	19.20	-132.3	7,577	-1.75%	大賣/鉅額交易
2018/08/31	11	19.04	51	19.05	19.10	-40	7,166	-0.56%
2018/08/30	49	18.96	41.3	19.02	19.05	7.7	7,016	0.11%
2018/08/29	1	18.85	100	18.92	18.95	-99	6,910	-1.43%
2018/08/28	12	18.75	11	18.78	18.80	1	6,873	0.01%
2018/08/27	0	0.00	57.1	18.66	18.70	-57.1	6,854	-0.83%
2018/08/24	11	18.50	28	18.55	18.55	-17	6,846	-0.25%
2018/08/23	85	18.50	12.1	18.61	18.55	72.9	7,414	0.98%
2018/08/22	6	18.50	54.8	18.56	18.55	-48.8	7,523	-0.65%
2018/08/21	24	18.27	35	18.40	18.45	-11	7,501	-0.15%
2018/08/20	2	18.15	7	18.13	18.10	-5	7,396	-0.07%
2018/08/17	0	0.00	34.5	18.02	18.05	-34.5	7,429	-0.46%
2018/08/16	29	17.95	8	17.90	18.05	21	7,426	0.28%
2018/08/15	39	18.01	0.4	17.95	18.00	38.6	7,507	0.51%
2018/08/14	28	18.15	4.2	18.15	18.15	23.8	7,611	0.31%
2018/08/13	18	18.22	30	18.11	18.10	-12	7,702	-0.16%
2018/08/10	20	18.20	69.1	18.25	18.30	-49.1	7,714	-0.64%
2018/08/09	25	18.15	3.3	18.09	18.10	21.7	7,681	0.28%
2018/08/08	67	18.05	247	18.10	18.10	-180	7,740	-2.33%	大賣/鉅額交易
2018/08/07	11.7	18.00	5	18.05	18.05	6.7	7,800	0.09%
2018/08/06	18	18.01	0	0.00	18.05	18	7,735	0.23%
2018/08/03	7	17.96	5	18.00	18.05	2	7,841	0.03%
2018/08/02	9	18.00	0	0.00	17.95	9	7,804	0.12%
2018/08/01	28	18.00	21.3	18.04	18.05	6.7	7,786	0.09%
2018/07/31	1	18.00	43.1	18.10	18.10	-42.1	7,751	-0.54%
2018/07/30	11	18.00	5	18.00	18.00	6	7,676	0.08%
2018/07/27	0	0.00	21.9	17.97	18.00	-21.9	7,656	-0.29%
2018/07/26	0	0.00	3	17.93	18.00	-3	7,665	-0.04%
2018/07/24	0	0.00	67.3	17.87	17.90	-67.3	7,779	-0.86%
2018/07/23	0	0.00	3	17.73	17.80	-3	7,800	-0.04%
2018/07/20	1	17.65	0	0.00	17.70	1	7,748	0.01%
2018/07/19	4	17.70	5	17.65	17.70	-1	7,717	-0.01%
2018/07/18	1	17.60	4	17.70	17.70	-3	7,705	-0.04%
2018/07/17	0	0.00	20	17.60	17.65	-20	7,581	-0.26%
2018/07/16	23	17.55	18	17.51	17.55	5	7,559	0.07%
2018/07/13	0	0.00	14.1	17.65	17.65	-14.1	7,587	-0.19%
2018/07/12	0	0.00	12	17.55	17.60	-12	7,594	-0.16%
2018/07/11	10	17.45	0	0.00	17.45	10	7,581	0.13%
2018/07/10	5	17.55	71	17.55	17.55	-66	7,590	-0.87%
2018/07/09	2	17.50	0.7	17.50	17.50	1.3	7,595	0.02%
2018/07/06	17	17.34	0.3	17.35	17.45	16.7	7,610	0.22%
2018/07/05	4	17.40	2	17.35	17.45	2	7,535	0.03%
2018/07/04	0	0.00	20	17.48	17.50	-20	7,593	-0.26%
2018/07/03	14	17.44	2	17.50	17.50	12	7,658	0.16%
2018/07/02	14.3	17.55	0	0.00	17.60	14.3	7,623	0.19%
2018/06/29	0	0.00	10	17.70	17.70	-10	7,593	-0.13%
2018/06/28	4	17.45	0	0.00	17.50	4	7,487	0.05%
2018/06/27	2	17.50	1	17.50	17.50	1	7,427	0.01%
2018/06/25	0.3	17.65	2	17.70	17.70	-1.7	7,261	-0.02%
2018/06/22	17	17.31	67	17.45	17.70	-50	7,220	-0.69%
2018/06/21	0	0.00	11	17.70	17.65	-11	7,071	-0.16%
2018/06/20	5	17.62	16	17.71	17.70	-11	7,159	-0.15%
2018/06/19	24	17.66	0	0.00	17.65	24	7,117	0.34%
2018/06/15	0	0.00	30	17.75	17.80	-30	6,978	-0.43%
2018/06/14	26.8	17.80	5	17.70	17.75	21.8	6,788	0.32%
2018/06/13	0.5	17.90	0	0.00	17.90	0.5	6,689	0.01%
2018/06/12	0	0.00	3	17.95	18.00	-3	6,959	-0.04%
2018/06/11	2	17.95	0	0.00	17.95	2	6,947	0.03%
2018/06/08	3	18.00	1	18.05	18.05	2	6,964	0.03%
2018/06/07	0	0.00	27	18.00	18.10	-27	6,948	-0.39%
2018/06/06	30	17.80	33	17.90	18.00	-3	6,876	-0.04%
2018/06/05	0	0.00	20	17.88	17.90	-20	6,749	-0.30%
2018/06/04	0	0.00	39	17.75	17.80	-39	6,643	-0.59%
2018/06/01	0.9	17.60	16	17.65	17.65	-15.1	6,587	-0.23%
2018/05/31	18	17.64	1.2	17.67	17.55	16.8	6,526	0.26%
2018/05/30	19	17.62	3.1	17.65	17.60	15.9	5,961	0.27%
2018/05/29	0	0.00	10	17.75	17.80	-10	5,807	-0.17%
2018/05/28	0	0.00	1	17.75	17.80	-1	5,747	-0.02%
2018/05/25	0	0.00	98	17.74	17.75	-98	5,770	-1.70%
2018/05/24	0	0.00	10	17.75	17.75	-10	5,691	-0.18%
2018/05/23	0	0.00	70	17.72	17.75	-70	5,740	-1.22%
2018/05/22	0	0.00	105.3	17.69	17.70	-105.3	5,667	-1.86%	大賣/鉅額交易
2018/05/21	40	17.55	25	17.52	17.60	15	5,603	0.27%
2018/05/18	4	17.35	27	17.36	17.40	-23	5,580	-0.41%
2018/05/17	2	17.35	38	17.36	17.35	-36	5,649	-0.64%
2018/05/16	1	17.35	8	17.36	17.40	-7	5,665	-0.12%
2018/05/15	0	0.00	22	17.31	17.35	-22	5,706	-0.39%
2018/05/14	8.2	17.17	23	17.20	17.20	-14.8	5,874	-0.25%
2018/05/11	3	17.10	218.3	17.13	17.20	-215.3	5,961	-3.61%	大賣/鉅額交易
2018/05/10	4.3	17.04	14	17.09	17.05	-9.7	5,911	-0.16%
2018/05/09	0	0.00	10.1	17.05	17.00	-10.1	5,934	-0.17%
2018/05/08	0	0.00	15	17.07	17.05	-15	5,973	-0.25%
2018/05/07	43.3	16.97	0	0.00	16.95	43.3	6,163	0.70%
2018/05/04	19	17.01	13	17.05	16.95	6	6,175	0.10%
2018/05/03	30	17.04	11	17.05	17.05	19	6,202	0.31%
2018/05/02	16	17.05	63	17.10	17.10	-47	6,331	-0.74%
2018/04/30	6	17.03	11.5	17.10	17.10	-5.5	6,384	-0.09%
2018/04/27	16	17.00	5.5	17.05	17.10	10.5	6,379	0.16%
2018/04/26	6	17.05	0	0.00	17.05	6	6,449	0.09%
2018/04/25	2	16.95	0.1	17.00	17.05	1.9	6,479	0.03%
2018/04/24	72	17.00	10	17.00	17.00	62	6,585	0.94%
2018/04/23	5	17.05	41	17.09	17.10	-36	6,639	-0.54%
2018/04/19	0	0.00	65	17.08	17.10	-65	6,748	-0.96%
2018/04/18	3	16.95	10	17.00	17.00	-7	6,765	-0.10%
2018/04/17	18	16.92	17	17.00	17.00	1	6,818	0.01%
2018/04/16	4	16.96	4	16.98	17.00	0	6,831	0.00%
2018/04/13	5	17.00	0	0.00	17.00	5	6,883	0.07%
2018/04/12	11	17.03	11	17.05	17.05	0	7,019	0.00%
2018/04/11	112	17.05	2	17.03	17.05	110	7,104	1.55%	大買/鉅額交易
2018/04/10	86	16.97	47	17.03	17.05	39	7,147	0.55%
2018/04/09	0	0.00	2	16.95	16.95	-2	7,128	-0.03%
2018/04/03	35.2	16.84	2	16.90	16.80	33.2	7,090	0.47%
2018/04/02	3	16.93	1	16.95	16.90	2	7,111	0.03%
2018/03/30	1	16.90	40	17.00	17.00	-39	7,139	-0.55%
2018/03/29	52.3	16.89	15	16.95	16.85	37.3	7,130	0.52%
2018/03/28	12	16.90	0	0.00	17.00	12	7,030	0.17%
2018/03/27	8	16.95	1	16.95	16.95	7	7,061	0.10%
2018/03/26	97	16.85	0	0.00	16.85	97	7,072	1.37%
2018/03/23	56	16.93	52	16.95	16.95	4	7,073	0.06%
2018/03/22	3	17.13	70.5	17.15	17.15	-67.5	6,974	-0.97%
2018/03/21	22	16.98	4	17.00	17.10	18	6,886	0.26%
2018/03/20	2	16.98	3	17.00	16.95	-1	7,032	-0.01%
2018/03/19	26	16.95	12.4	17.01	17.05	13.6	7,067	0.19%
2018/03/16	6	17.00	28	17.00	17.00	-22	7,081	-0.31%
2018/03/15	1	17.00	96.3	17.00	17.00	-95.3	6,806	-1.40%
2018/03/14	0	0.00	36	16.99	17.00	-36	6,738	-0.53%
2018/03/13	4.1	16.90	52	16.93	17.00	-47.9	6,686	-0.72%
2018/03/12	11	16.84	118	16.81	16.90	-107	6,648	-1.61%	大賣/鉅額交易
2018/03/09	2	16.70	64	16.73	16.70	-62	6,669	-0.93%
2018/03/08	82	16.65	0	0.00	16.65	82	6,689	1.23%
2018/03/07	25	16.65	11	16.70	16.65	14	6,810	0.21%
2018/03/06	125.3	16.65	5	16.65	16.65	120.3	6,852	1.75%	大買/鉅額交易
2018/03/05	23	16.61	35	16.65	16.55	-12	6,994	-0.17%
2018/03/02	14.1	16.68	1.9	16.70	16.70	12.2	6,995	0.17%
2018/03/01	33.8	16.69	0	0.00	16.70	33.8	7,035	0.48%
2018/02/27	0.9	16.80	0	0.00	16.80	0.9	7,023	0.01%
2018/02/26	0	0.00	10	16.95	16.95	-10	6,953	-0.14%
2018/02/23	79	16.85	32	16.91	16.90	47	6,986	0.67%
2018/02/22	27.8	16.65	0	0.00	16.70	27.8	7,100	0.39%
2018/02/21	29.1	16.62	19	16.73	16.70	10.1	7,166	0.14%
2018/02/12	51.1	16.46	0	0.00	16.45	51.1	7,071	0.72%
2018/02/09	7	16.41	0	0.00	16.45	7	7,006	0.10%
2018/02/08	25	16.54	5	16.70	16.65	20	6,906	0.29%
2018/02/07	94.3	16.66	42	16.66	16.65	52.3	6,891	0.76%
2018/02/06	59	16.55	231	16.60	16.40	-172	6,769	-2.54%	大賣/鉅額交易
2018/02/05	146	16.98	7	17.00	17.00	139	6,440	2.16%	大買/鉅額交易
2018/02/02	0	0.00	40	17.24	17.25	-40	6,326	-0.63%
2018/02/01	0	17.10	0	0.00	17.10	0	6,273	0.00%
2018/01/31	5	17.04	101	17.12	17.10	-96	6,261	-1.53%
2018/01/30	63	17.07	3	17.22	17.05	60	6,224	0.96%
2018/01/29	0	0.00	6	17.30	17.30	-6	6,054	-0.10%
2018/01/26	17.9	17.12	0.3	17.15	17.20	17.6	6,056	0.29%
2018/01/25	6	17.15	67.1	17.25	17.30	-61.1	5,998	-1.02%
2018/01/24	29	17.08	1	17.10	17.10	28	5,836	0.48%
2018/01/23	0	0.00	9	17.08	17.20	-9	5,721	-0.16%
2018/01/22	19	17.15	39	17.19	17.15	-20	5,655	-0.35%
2018/01/19	10.7	17.20	103.2	17.22	17.30	-92.4	5,585	-1.65%	大賣/
2018/01/18	133	17.33	5	17.25	17.20	128	5,542	2.31%	大買/鉅額交易
2018/01/17	58	17.25	39	17.34	17.35	19	5,432	0.35%
2018/01/16	69	17.24	35	17.23	17.30	34	5,343	0.64%
2018/01/15	25.1	17.10	97.2	17.16	17.20	-72.1	5,288	-1.36%
2018/01/12	51	17.05	16	17.07	17.05	35	5,237	0.67%
2018/01/11	63	16.97	58	17.04	17.05	5	5,184	0.10%
2018/01/10	38.9	16.99	61	17.01	17.05	-22.1	5,202	-0.43%
2018/01/09	44	16.95	108	16.95	17.00	-64	5,143	-1.24%	大賣/
2018/01/08	66	16.93	298.2	16.96	17.00	-232.2	5,109	-4.54%	大賣/鉅額交易
2018/01/05	110	16.75	41	16.72	16.80	69	4,943	1.40%	大買/
2018/01/04	16.9	16.61	5	16.62	16.65	11.9	4,836	0.25%
2018/01/03	22	16.52	13	16.58	16.60	9	4,845	0.19%
2018/01/02	0.6	16.50	2	16.55	16.55	-1.4	4,759	-0.03%