彰銀 (2801)-國泰-敦南券商分點個股進出

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
17.75
漲跌
▲0.05
漲幅
+0.28%
成交量
5,443張
產業
上市金融類股
631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－國泰-敦南券商分點個股進出

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-敦南券商分點個股進出
國泰-敦南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
2024/11/22	1.7	17.76	24.2	17.80	17.75	-22.5	11,956	-0.19%
2024/11/21	41.5	17.79	16.8	17.77	17.70	24.8	12,056	0.21%
2024/11/20	5.8	17.83	16.6	17.83	17.85	-10.8	12,142	-0.09%
2024/11/19	9.4	17.77	263.3	17.83	17.85	-253.9	12,298	-2.06%	大賣/鉅額交易
2024/11/18	8.3	17.71	124.4	17.70	17.75	-116.1	12,324	-0.94%	大賣/鉅額交易
2024/11/15	14.8	17.66	81.3	17.69	17.65	-66.5	12,422	-0.54%
2024/11/14	22.6	17.55	39.1	17.56	17.55	-16.5	12,630	-0.13%
2024/11/13	485.6	17.53	27.5	17.59	17.50	458.1	13,207	3.47%	大買/鉅額交易
2024/11/12	572.7	17.60	2.3	17.65	17.60	570.4	13,750	4.15%	大買/鉅額交易
2024/11/11	62.2	17.71	16.9	17.70	17.70	45.3	14,034	0.32%
2024/11/08	3.9	17.78	86.2	17.79	17.75	-82.2	14,427	-0.57%
2024/11/07	59.3	17.72	23.3	17.75	17.75	36	14,831	0.24%
2024/11/06	15.7	17.70	14.9	17.74	17.70	0.8	15,105	0.01%
2024/11/05	6.1	17.70	18.1	17.75	17.80	-12	15,329	-0.08%
2024/11/04	16.4	17.68	43.5	17.68	17.75	-27	15,702	-0.17%
2024/11/01	77	17.61	27.5	17.65	17.60	49.4	16,537	0.30%
2024/10/30	12.3	17.64	37.1	17.70	17.70	-24.8	16,650	-0.15%
2024/10/29	21.4	17.61	7.4	17.64	17.65	14	16,718	0.08%
2024/10/28	18.2	17.68	4.6	17.69	17.65	13.6	16,988	0.08%
2024/10/25	13.9	17.69	12.1	17.66	17.70	1.7	17,114	0.01%
2024/10/24	14.7	17.67	23	17.68	17.65	-8.3	17,300	-0.05%
2024/10/23	97.3	17.66	9.9	17.72	17.65	87.3	17,387	0.50%
2024/10/22	48.1	17.75	24.4	17.79	17.75	23.7	17,350	0.14%
2024/10/21	20.6	17.82	67.8	17.85	17.85	-47.2	17,509	-0.27%
2024/10/18	23.5	17.78	221.3	17.84	17.90	-197.8	17,644	-1.12%	大賣/鉅額交易
2024/10/17	42.4	17.66	12.8	17.70	17.75	29.6	17,748	0.17%
2024/10/16	301.5	17.65	13.2	17.69	17.70	288.3	17,853	1.61%	大買/鉅額交易
2024/10/15	21.8	17.71	77	17.73	17.75	-55.1	17,988	-0.31%
2024/10/14	12.3	17.60	57.9	17.63	17.65	-45.7	18,013	-0.25%
2024/10/11	33.3	17.58	16	17.62	17.55	17.3	18,395	0.09%
2024/10/09	61.5	17.56	14.7	17.61	17.55	46.9	18,672	0.25%
2024/10/08	216.1	17.58	40.4	17.60	17.55	175.7	18,758	0.94%	大買/鉅額交易
2024/10/07	26.1	17.70	3.2	17.79	17.70	22.9	18,788	0.12%
2024/10/04	41.8	17.68	10.6	17.70	17.70	31.2	18,937	0.16%
2024/10/01	158.1	17.71	20.4	17.79	17.70	137.8	19,014	0.72%	大買/鉅額交易
2024/09/30	15.2	17.85	38.9	17.90	17.90	-23.6	19,149	-0.12%
2024/09/27	142.7	17.85	41.5	17.86	17.85	101.2	19,739	0.51%	大買/鉅額交易
2024/09/26	88.5	17.86	18.8	17.90	17.90	69.7	19,667	0.35%
2024/09/25	15.7	17.96	40.9	17.98	18.00	-25.2	19,488	-0.13%
2024/09/24	16.4	17.86	43.9	17.92	17.95	-27.6	19,525	-0.14%
2024/09/23	66.3	17.91	145.5	17.90	17.95	-79.2	19,595	-0.40%	大賣/
2024/09/20	14.6	17.83	110.4	17.87	17.90	-95.7	19,672	-0.49%	大賣/
2024/09/19	38.8	17.77	238.8	17.82	17.90	-200	19,757	-1.01%	大賣/鉅額交易
2024/09/18	14.8	17.74	51.1	17.79	17.70	-36.4	20,035	-0.18%
2024/09/16	24.8	17.68	59.3	17.71	17.75	-34.5	21,783	-0.16%
2024/09/13	29.3	17.72	11.3	17.74	17.70	18	21,983	0.08%
2024/09/12	11.1	17.67	25.1	17.75	17.75	-13.9	22,278	-0.06%
2024/09/11	68.1	17.60	37.3	17.62	17.55	30.8	22,286	0.14%
2024/09/10	48.5	17.52	69.5	17.59	17.60	-21	22,325	-0.09%
2024/09/09	118.7	17.41	34.3	17.47	17.45	84.4	22,341	0.38%	大買/
2024/09/06	31.2	17.51	30.3	17.51	17.60	0.8	22,546	0.00%
2024/09/05	50.5	17.52	59.1	17.55	17.50	-8.5	22,738	-0.04%
2024/09/04	365.3	17.43	57.8	17.46	17.40	307.5	22,933	1.34%	大買/鉅額交易
2024/09/03	67.7	17.68	19.9	17.69	17.65	47.9	22,897	0.21%
2024/09/02	51.8	17.74	23.1	17.75	17.70	28.7	22,942	0.12%
2024/08/30	103.1	17.72	17.3	17.83	17.65	85.7	22,966	0.37%	大買/
2024/08/29	87.2	17.83	5	17.90	17.80	82.2	22,428	0.37%
2024/08/28	115.5	17.93	10.2	17.97	18.00	105.3	22,395	0.47%	大買/鉅額交易
2024/08/27	34.9	18.01	4.2	18.01	18.00	30.7	22,503	0.14%
2024/08/26	44.9	18.09	73.7	18.09	18.10	-28.8	22,555	-0.13%
2024/08/23	34.5	17.89	34	17.92	17.90	0.5	22,615	0.00%
2024/08/22	54.7	17.83	44.7	17.88	17.90	10	22,650	0.04%
2024/08/21	34.9	17.81	160.4	17.83	17.85	-125.5	22,698	-0.55%	大賣/鉅額交易
2024/08/20	36	17.74	52.8	17.78	17.80	-16.8	22,557	-0.07%
2024/08/19	67.6	17.67	132.4	17.69	17.70	-64.8	22,544	-0.29%	大賣/
2024/08/16	141.8	17.60	161.5	17.62	17.60	-19.7	22,474	-0.09%	大買/大賣/
2024/08/15	969.1	17.50	42.7	17.50	17.40	926.4	22,305	4.15%	大買/鉅額交易
2024/08/14	227.5	18.48	41.2	18.48	18.45	186.3	21,864	0.85%	大買/鉅額交易
2024/08/13	217.4	18.42	126	18.45	18.35	91.4	21,281	0.43%	大買/大賣/
2024/08/12	95.6	18.56	114.1	18.60	18.60	-18.6	20,937	-0.09%	大賣/
2024/08/09	60.7	18.59	69.9	18.59	18.50	-9.1	20,660	-0.04%
2024/08/08	47	18.35	149.6	18.33	18.40	-102.5	20,266	-0.51%	大賣/鉅額交易
2024/08/07	54.8	18.28	47.1	18.30	18.30	7.7	20,102	0.04%
2024/08/06	147.6	18.08	188.9	18.18	18.15	-41.3	20,169	-0.20%	大買/大賣/
2024/08/05	762.6	18.14	185	18.05	17.95	577.6	19,775	2.92%	大買/大賣/鉅額交易
2024/08/02	64.6	18.68	18.9	18.70	18.75	45.8	19,006	0.24%
2024/08/01	33.1	18.90	24.4	18.92	18.90	8.7	18,921	0.05%
2024/07/31	26.5	18.79	95.9	18.80	18.75	-69.4	19,440	-0.36%
2024/07/30	42.3	18.57	12	18.62	18.60	30.2	19,247	0.16%
2024/07/29	58.4	18.68	71.2	18.67	18.65	-12.8	19,363	-0.07%
2024/07/26	53.5	18.53	35.3	18.55	18.50	18.3	19,381	0.09%
2024/07/23	139.7	18.60	54.7	18.68	18.70	85	19,449	0.44%	大買/
2024/07/22	60.8	18.56	176.7	18.54	18.55	-115.9	19,360	-0.60%	大賣/鉅額交易
2024/07/19	134.1	18.66	38.9	18.70	18.75	95.2	19,181	0.50%	大買/
2024/07/18	23.9	18.78	36	18.81	18.85	-12.1	18,908	-0.06%
2024/07/17	74.7	18.79	34.1	18.83	18.75	40.6	18,720	0.22%
2024/07/16	208.1	18.85	41.1	18.90	18.80	167.1	18,719	0.89%	大買/鉅額交易
2024/07/15	32.6	19.01	64	19.03	18.95	-31.4	18,767	-0.17%
2024/07/12	57.4	18.79	254.7	18.89	19.00	-197.3	18,620	-1.06%	大賣/鉅額交易
2024/07/11	108.2	18.83	49.5	18.88	18.75	58.7	18,294	0.32%	大買/
2024/07/10	88.9	18.72	122.8	18.71	18.75	-33.9	18,290	-0.19%	大賣/
2024/07/09	69.6	18.70	31.4	18.68	18.65	38.1	18,249	0.21%
2024/07/08	136.1	18.85	83.2	18.84	18.80	52.8	18,157	0.29%	大買/
2024/07/05	40.3	18.76	114.6	18.75	18.80	-74.3	17,957	-0.41%	大賣/
2024/07/04	40.9	18.73	155.3	18.81	18.75	-114.4	17,805	-0.64%	大賣/鉅額交易
2024/07/03	10.8	18.60	256.5	18.65	18.75	-245.7	17,559	-1.40%	大賣/鉅額交易
2024/07/02	149.3	18.41	38.4	18.43	18.45	110.9	16,993	0.65%	大買/鉅額交易
2024/07/01	9.8	18.44	87.4	18.44	18.40	-77.6	17,027	-0.46%
2024/06/28	32.7	18.40	79.4	18.40	18.45	-46.7	17,024	-0.27%
2024/06/27	16.4	18.28	52.3	18.31	18.35	-35.9	16,905	-0.21%
2024/06/26	36.1	18.32	29.4	18.31	18.30	6.7	16,911	0.04%
2024/06/25	58.2	18.37	12.2	18.40	18.35	46	16,970	0.27%
2024/06/24	40.6	18.38	110.7	18.40	18.45	-70.1	16,881	-0.42%	大賣/
2024/06/21	90.3	18.21	83.3	18.27	18.30	7	16,573	0.04%
2024/06/20	56.8	18.23	29.9	18.25	18.20	26.9	14,861	0.18%
2024/06/19	125.7	18.23	176.3	18.28	18.20	-50.6	14,737	-0.34%	大買/大賣/
2024/06/18	42.3	18.18	73.1	18.21	18.25	-30.8	14,589	-0.21%
2024/06/17	34.4	18.16	71.9	18.20	18.20	-37.5	14,645	-0.26%
2024/06/14	89.2	18.15	31.5	18.15	18.15	57.6	14,716	0.39%
2024/06/13	173.3	18.11	31	18.11	18.10	142.3	14,803	0.96%	大買/鉅額交易
2024/06/12	50.4	18.12	45	18.15	18.10	5.5	14,716	0.04%
2024/06/11	136.3	18.20	312.1	18.23	18.10	-175.8	14,981	-1.17%	大買/大賣/鉅額交易
2024/06/07	40.2	18.29	89.7	18.32	18.35	-49.6	14,901	-0.33%
2024/06/06	223.1	18.15	59.9	18.21	18.25	163.2	14,644	1.11%	大買/鉅額交易
2024/06/05	52.3	18.11	27.6	18.14	18.10	24.7	14,601	0.17%
2024/06/04	139.3	18.09	12	18.11	18.05	127.3	14,636	0.87%	大買/鉅額交易
2024/06/03	77.7	18.19	42.4	18.21	18.15	35.3	14,523	0.24%
2024/05/31	57.8	18.16	31.5	18.18	18.20	26.3	14,483	0.18%
2024/05/30	52.8	18.12	26.5	18.13	18.10	26.3	14,324	0.18%
2024/05/29	134.8	18.20	29.3	18.18	18.15	105.5	14,197	0.74%	大買/鉅額交易
2024/05/28	151.7	18.34	28.2	18.36	18.35	123.5	13,921	0.89%	大買/鉅額交易
2024/05/27	46.9	18.32	23.8	18.34	18.30	23	13,944	0.17%
2024/05/24	19.4	18.38	94.5	18.37	18.40	-75.1	13,895	-0.54%
2024/05/23	53	18.38	48.1	18.43	18.35	4.9	13,865	0.04%
2024/05/22	5	18.49	75.1	18.50	18.55	-70.1	13,771	-0.51%
2024/05/21	96.2	18.38	17.2	18.44	18.45	79	13,716	0.58%
2024/05/20	17.6	18.48	236.1	18.51	18.60	-218.5	13,560	-1.61%	大賣/鉅額交易
2024/05/17	98.5	18.44	13.1	18.47	18.40	85.4	13,277	0.64%
2024/05/16	121.2	18.49	115.3	18.50	18.55	5.9	13,182	0.04%	大買/大賣/
2024/05/15	32.3	18.43	29.1	18.49	18.45	3.2	13,070	0.02%
2024/05/14	70.5	18.40	42.3	18.47	18.40	28.3	13,042	0.22%
2024/05/13	58.6	18.50	23.8	18.58	18.55	34.7	12,944	0.27%
2024/05/10	23.9	18.50	130.3	18.51	18.60	-106.4	12,796	-0.83%	大賣/鉅額交易
2024/05/09	74.9	18.40	36	18.40	18.40	38.8	12,526	0.31%
2024/05/08	14.9	18.45	109.2	18.45	18.50	-94.3	12,435	-0.76%	大賣/
2024/05/07	34.5	18.47	40.4	18.54	18.50	-5.9	12,261	-0.05%
2024/05/06	92.6	18.56	328.8	18.55	18.60	-236.2	12,002	-1.97%	大賣/鉅額交易
2024/05/03	82.7	18.36	72	18.36	18.25	10.7	11,300	0.10%
2024/05/02	62.5	18.25	23.7	18.31	18.20	38.8	11,126	0.35%
2024/04/30	106.1	18.22	23.8	18.26	18.25	82.2	10,819	0.76%	大買/
2024/04/29	18.5	18.27	343.5	18.27	18.30	-325.1	10,575	-3.07%	大賣/鉅額交易
2024/04/26	17.9	18.06	89.8	18.07	18.05	-71.9	10,295	-0.70%
2024/04/25	138.6	18.04	8.3	18.05	18.05	130.2	10,327	1.26%	大買/鉅額交易
2024/04/24	25.4	18.17	50	18.22	18.20	-24.6	10,323	-0.24%
2024/04/23	31	18.17	145.3	18.24	18.15	-114.3	10,489	-1.09%	大賣/鉅額交易
2024/04/22	38	18.16	209	18.14	18.20	-171	10,649	-1.61%	大賣/鉅額交易
2024/04/19	294.8	17.88	52.6	17.89	17.85	242.2	10,519	2.30%	大買/鉅額交易
2024/04/18	48.7	17.88	22.3	17.96	17.90	26.4	10,233	0.26%
2024/04/17	77.5	17.82	44.4	17.84	17.80	33.1	10,222	0.32%
2024/04/16	362.5	17.88	125.6	17.84	17.80	236.9	10,069	2.35%	大買/大賣/鉅額交易
2024/04/15	34.8	18.10	35.6	18.12	18.15	-0.8	9,710	-0.01%
2024/04/12	76.7	18.12	3.3	18.15	18.15	73.5	9,629	0.76%
2024/04/11	32.1	18.20	24	18.17	18.20	8.1	9,490	0.09%
2024/04/10	50.4	18.26	26.2	18.26	18.25	24.2	9,415	0.26%
2024/04/09	18.2	18.24	104.9	18.26	18.30	-86.8	9,424	-0.92%	大賣/
2024/04/08	14.7	18.12	80.1	18.18	18.25	-65.4	9,359	-0.70%
2024/04/03	89.1	18.06	35.8	18.09	18.00	53.3	9,279	0.57%
2024/04/02	26.1	18.15	5.9	18.16	18.20	20.3	9,244	0.22%
2024/04/01	24.6	18.22	15.9	18.20	18.20	8.8	9,277	0.09%
2024/03/29	47.5	18.21	103.1	18.25	18.30	-55.6	9,209	-0.60%	大賣/
2024/03/28	263.4	18.18	143.1	18.26	18.15	120.3	9,114	1.32%	大買/大賣/鉅額交易
2024/03/27	211.9	18.31	62.1	18.36	18.30	149.8	9,174	1.63%	大買/鉅額交易
2024/03/26	50.8	18.35	27.7	18.37	18.40	23.1	9,463	0.24%
2024/03/25	86.9	18.32	60.8	18.34	18.35	26.1	9,800	0.27%
2024/03/22	16.5	18.25	32.3	18.31	18.25	-15.9	10,113	-0.16%
2024/03/21	53.3	18.23	155.7	18.27	18.25	-102.4	10,333	-0.99%	大賣/鉅額交易
2024/03/20	38.3	18.06	38.3	18.07	18.05	0	10,433	0.00%
2024/03/19	124	18.13	42.9	18.14	18.10	81.1	10,514	0.77%	大買/
2024/03/18	107.5	18.25	22	18.26	18.20	85.4	10,394	0.82%	大買/
2024/03/15	182.8	18.36	121.4	18.38	18.45	61.5	10,228	0.60%	大買/大賣/
2024/03/14	145.9	18.32	180.9	18.33	18.45	-35	10,035	-0.35%	大買/大賣/
2024/03/13	56.7	17.95	183.3	18.04	18.05	-126.6	9,576	-1.32%	大賣/鉅額交易
2024/03/12	43.2	17.97	54.9	17.97	18.00	-11.7	9,396	-0.12%
2024/03/11	47.4	17.88	247.8	17.90	17.90	-200.5	9,391	-2.13%	大賣/鉅額交易
2024/03/08	80.4	17.86	84.4	17.86	17.85	-4	9,401	-0.04%
2024/03/07	82.1	17.84	140.8	17.81	17.85	-58.7	9,373	-0.63%	大賣/
2024/03/06	51.2	17.86	138.4	17.89	17.90	-87.2	9,352	-0.93%	大賣/
2024/03/05	49.8	17.85	48.4	17.88	17.80	1.4	9,554	0.01%
2024/03/04	28.1	17.75	39.9	17.77	17.80	-11.8	9,527	-0.12%
2024/03/01	79.6	17.74	60.4	17.75	17.75	19.1	9,704	0.20%
2024/02/29	95	17.72	141.1	17.73	17.80	-46.1	9,757	-0.47%	大賣/
2024/02/27	122.5	17.63	220.3	17.64	17.65	-97.8	9,573	-1.02%	大買/大賣/
2024/02/26	27.3	17.63	41.7	17.68	17.70	-14.5	9,542	-0.15%
2024/02/23	127.9	17.65	47.4	17.66	17.60	80.5	9,557	0.84%	大買/
2024/02/22	41.6	17.64	18.3	17.65	17.65	23.2	9,727	0.24%
2024/02/21	45.7	17.66	32.9	17.66	17.70	12.8	9,829	0.13%
2024/02/20	33.8	17.66	35.3	17.70	17.65	-1.4	10,033	-0.01%
2024/02/19	11.4	17.69	66.7	17.70	17.70	-55.3	10,166	-0.54%
2024/02/16	61.9	17.59	27	17.61	17.60	34.8	10,247	0.34%
2024/02/15	73.7	17.54	40.6	17.59	17.60	33.1	10,205	0.32%
2024/02/05	58.3	17.46	16.4	17.46	17.45	41.8	10,069	0.42%
2024/02/02	27	17.55	35	17.58	17.60	-8.1	10,010	-0.08%
2024/02/01	19.4	17.53	130.4	17.55	17.60	-111	10,022	-1.11%	大賣/鉅額交易
2024/01/31	9.5	17.46	60.1	17.47	17.50	-50.6	9,964	-0.51%
2024/01/30	48.2	17.46	2.7	17.49	17.40	45.5	9,921	0.46%
2024/01/29	73.7	17.54	14.5	17.53	17.50	59.2	9,974	0.59%
2024/01/26	21.3	17.46	48	17.47	17.50	-26.7	9,984	-0.27%
2024/01/25	57.4	17.36	9.9	17.41	17.30	47.5	9,966	0.48%
2024/01/24	13.7	17.38	23.8	17.41	17.45	-10.1	9,941	-0.10%
2024/01/23	82.9	17.31	50.1	17.30	17.30	32.8	9,951	0.33%
2024/01/22	119.1	17.35	9.7	17.38	17.30	109.4	10,016	1.09%	大買/鉅額交易
2024/01/19	58.6	17.30	13.1	17.33	17.35	45.5	10,000	0.45%
2024/01/18	63.8	17.24	37	17.23	17.20	26.8	10,014	0.27%
2024/01/17	362.1	17.25	46.5	17.24	17.20	315.5	9,950	3.17%	大買/鉅額交易
2024/01/16	417.4	17.39	38	17.41	17.35	379.5	9,721	3.90%	大買/鉅額交易
2024/01/15	152.5	17.58	17.2	17.62	17.55	135.3	9,467	1.43%	大買/鉅額交易
2024/01/12	45.9	17.63	16.7	17.63	17.60	29.2	9,516	0.31%
2024/01/11	38.3	17.66	53.6	17.66	17.65	-15.3	9,506	-0.16%
2024/01/10	32.2	17.68	89.1	17.69	17.65	-56.9	9,467	-0.60%
2024/01/09	15.7	17.78	46	17.79	17.75	-30.3	9,476	-0.32%
2024/01/08	31.9	17.78	40.5	17.80	17.75	-8.7	9,531	-0.09%
2024/01/05	58.3	17.72	47.2	17.70	17.70	11.2	9,529	0.12%
2024/01/04	41.3	17.68	51.1	17.69	17.70	-9.8	9,653	-0.10%
2024/01/03	121.4	17.71	4.8	17.73	17.70	116.6	9,807	1.19%	大買/鉅額交易
2024/01/02	83.8	17.81	43.5	17.89	17.90	40.3	9,748	0.41%
2023/12/29	41.2	17.87	24.6	17.89	17.90	16.6	9,759	0.17%
2023/12/28	63.9	17.87	76.9	17.90	17.95	-13	9,879	-0.13%
2023/12/27	19.8	17.85	190.5	17.83	17.85	-170.7	9,780	-1.75%	大賣/鉅額交易
2023/12/26	15.3	17.76	137.3	17.76	17.80	-121.9	9,671	-1.26%	大賣/鉅額交易
2023/12/25	102.9	17.67	89.6	17.70	17.65	13.3	9,701	0.14%	大買/
2023/12/22	168.1	17.53	116.9	17.55	17.55	51.2	9,703	0.53%	大買/大賣/
2023/12/21	328.6	17.51	8.4	17.54	17.45	320.2	9,461	3.38%	大買/鉅額交易
2023/12/20	325.4	17.56	7.7	17.59	17.55	317.7	9,052	3.51%	大買/鉅額交易
2023/12/19	311.4	17.60	32.3	17.68	17.60	279.1	8,600	3.25%	大買/鉅額交易
2023/12/18	228.5	17.74	2.7	17.85	17.75	225.8	8,325	2.71%	大買/鉅額交易
2023/12/15	147	17.93	33.6	17.99	17.85	113.3	7,977	1.42%	大買/鉅額交易
2023/12/14	154.4	18.02	103.2	18.04	18.00	51.2	7,724	0.66%	大買/大賣/
2023/12/13	30.6	17.98	69.3	18.00	18.05	-38.6	7,481	-0.52%
2023/12/12	10.2	17.94	186	17.95	18.00	-175.8	7,608	-2.31%	大賣/鉅額交易
2023/12/11	78.8	17.89	78.1	17.91	17.95	0.7	7,683	0.01%
2023/12/08	95	17.87	31.6	17.86	17.85	63.4	7,641	0.83%
2023/12/07	51.9	17.78	14.4	17.81	17.80	37.5	7,645	0.49%
2023/12/06	98.1	17.85	25.1	17.88	17.80	72.9	7,604	0.96%
2023/12/05	79.2	17.80	26.8	17.83	17.80	52.4	7,551	0.69%
2023/12/04	69.3	17.87	19.9	17.93	17.85	49.4	7,521	0.66%
2023/12/01	116.3	17.85	29	17.86	17.85	87.3	7,495	1.16%	大買/
2023/11/30	111	17.89	41	17.97	17.80	70	7,448	0.94%	大買/
2023/11/29	185.6	17.91	31.3	17.92	17.95	154.3	7,223	2.14%	大買/鉅額交易
2023/11/28	34.4	17.91	404.4	17.95	17.90	-370	7,149	-5.17%	大賣/鉅額交易
2023/11/27	57.1	17.75	217.9	17.83	17.80	-160.8	7,128	-2.26%	大賣/鉅額交易
2023/11/24	23.5	17.76	16.2	17.79	17.75	7.3	7,095	0.10%
2023/11/22	138.1	17.77	12.4	17.83	17.75	125.8	7,063	1.78%	大買/鉅額交易
2023/11/21	63.5	17.83	202.5	17.88	17.90	-139	7,030	-1.98%	大賣/鉅額交易
2023/11/20	101	17.71	7.5	17.72	17.80	93.6	6,838	1.37%	大買/
2023/11/17	65.2	17.68	50	17.72	17.70	15.2	6,700	0.23%
2023/11/16	28.2	17.57	26.3	17.59	17.65	1.9	6,503	0.03%
2023/11/15	12.5	17.49	115.8	17.52	17.55	-103.3	6,377	-1.62%	大賣/鉅額交易
2023/11/14	52.7	17.39	47.7	17.38	17.40	5	6,271	0.08%
2023/11/13	41.7	17.39	42.9	17.38	17.40	-1.3	6,335	-0.02%
2023/11/10	9.5	17.37	19.7	17.37	17.35	-10.3	6,483	-0.16%
2023/11/09	24.2	17.36	22.2	17.40	17.40	2	6,676	0.03%
2023/11/08	7.7	17.45	17.3	17.45	17.40	-9.6	6,906	-0.14%
2023/11/07	9.1	17.41	22.4	17.41	17.45	-13.3	7,210	-0.18%
2023/11/06	136.4	17.45	15.2	17.43	17.45	121.2	7,572	1.60%	大買/鉅額交易
2023/11/03	6.4	17.34	12.2	17.38	17.40	-5.8	7,926	-0.07%
2023/11/02	33.7	17.30	20.5	17.34	17.30	13.2	8,414	0.16%
2023/11/01	6.4	17.16	43.6	17.22	17.30	-37.1	8,638	-0.43%
2023/10/31	51.4	17.11	6.2	17.16	17.15	45.2	8,797	0.51%
2023/10/30	29.9	17.11	15.5	17.12	17.15	14.3	9,091	0.16%
2023/10/27	17.8	17.11	73.3	17.22	17.25	-55.5	9,245	-0.60%
2023/10/26	101.6	17.08	15.9	17.09	17.05	85.7	9,450	0.91%	大買/
2023/10/25	19	17.22	11.2	17.24	17.20	7.8	9,494	0.08%
2023/10/24	32.5	17.16	8.1	17.19	17.20	24.4	9,707	0.25%
2023/10/23	39.8	17.19	8.6	17.18	17.15	31.2	9,982	0.31%
2023/10/20	72.4	17.22	31.4	17.35	17.30	41	10,063	0.41%
2023/10/19	24.2	17.37	6.5	17.39	17.40	17.8	10,114	0.18%
2023/10/18	16.3	17.41	15.1	17.46	17.50	1.2	10,303	0.01%
2023/10/17	18.2	17.49	5.4	17.51	17.45	12.7	10,518	0.12%
2023/10/16	20.1	17.51	135.5	17.53	17.60	-115.4	10,915	-1.06%	大賣/鉅額交易
2023/10/13	14	17.44	22.4	17.48	17.50	-8.5	11,230	-0.08%
2023/10/12	23	17.50	46	17.52	17.50	-23	11,471	-0.20%
2023/10/11	16.1	17.38	198.7	17.45	17.50	-182.6	11,559	-1.58%	大賣/鉅額交易
2023/10/06	4.7	17.23	21.5	17.24	17.30	-16.8	11,516	-0.15%
2023/10/05	46.1	17.11	104.2	17.15	17.10	-58.1	11,662	-0.50%	大賣/
2023/10/04	147.6	17.10	3.3	17.12	17.05	144.3	11,779	1.22%	大買/鉅額交易
2023/10/03	34.6	17.24	7.1	17.21	17.20	27.6	11,821	0.23%
2023/10/02	27.5	17.28	16.6	17.30	17.30	10.9	11,999	0.09%
2023/09/28	59.2	17.21	3.1	17.25	17.25	56.1	12,291	0.46%
2023/09/27	94.5	17.22	60	17.25	17.25	34.5	12,361	0.28%
2023/09/26	59.7	17.25	3.1	17.27	17.25	56.6	12,419	0.46%
2023/09/25	9.8	17.32	26.7	17.34	17.40	-16.9	12,502	-0.14%
2023/09/22	55.7	17.26	8.1	17.31	17.25	47.6	12,706	0.37%
2023/09/21	306.1	17.31	8.1	17.32	17.25	298	12,825	2.32%	大買/鉅額交易
2023/09/20	115.8	17.45	4.6	17.46	17.45	111.1	12,838	0.87%	大買/鉅額交易
2023/09/19	38	17.47	12.7	17.46	17.45	25.3	12,985	0.19%
2023/09/18	26.7	17.47	23.2	17.49	17.50	3.5	13,160	0.03%
2023/09/15	240.5	17.54	13.5	17.58	17.50	227	13,318	1.70%	大買/鉅額交易
2023/09/14	71.3	17.50	27.4	17.52	17.55	43.9	13,909	0.32%
2023/09/13	66.5	17.44	17.5	17.45	17.45	49	14,469	0.34%
2023/09/12	59.6	17.43	26	17.47	17.50	33.6	14,937	0.22%
2023/09/11	75.8	17.38	19.2	17.36	17.40	56.6	15,308	0.37%
2023/09/08	27.3	17.36	5	17.40	17.40	22.3	15,647	0.14%
2023/09/07	56.8	17.30	3.2	17.37	17.30	53.6	15,955	0.34%
2023/09/06	178.8	17.34	5.9	17.39	17.30	172.9	16,074	1.08%	大買/鉅額交易
2023/09/05	26.6	17.41	2.7	17.44	17.40	23.9	16,197	0.15%
2023/09/04	28.7	17.45	13	17.46	17.45	15.7	16,370	0.10%
2023/09/01	14.9	17.39	11.6	17.40	17.35	3.3	16,524	0.02%
2023/08/31	132.1	17.36	30	17.33	17.30	102.1	16,648	0.61%	大買/鉅額交易
2023/08/30	37.8	17.46	15	17.50	17.50	22.8	16,674	0.14%
2023/08/29	22.1	17.46	12.8	17.49	17.50	9.3	16,776	0.06%
2023/08/28	24.8	17.44	32.2	17.46	17.50	-7.3	16,841	-0.04%
2023/08/25	28.5	17.34	13.1	17.38	17.35	15.4	17,721	0.09%
2023/08/24	25.8	17.29	33.9	17.30	17.35	-8.1	17,970	-0.05%
2023/08/23	36.8	17.24	1	17.20	17.25	35.8	18,049	0.20%
2023/08/22	14	17.26	4.5	17.27	17.25	9.6	18,174	0.05%
2023/08/21	33.6	17.19	7.2	17.21	17.25	26.4	18,289	0.14%
2023/08/18	71.9	17.17	37	17.14	17.15	34.9	18,388	0.19%
2023/08/17	161.5	17.04	13.2	17.06	17.05	148.3	18,479	0.80%	大買/鉅額交易
2023/08/16	194.9	17.08	129	17.08	17.10	65.9	18,536	0.36%	大買/大賣/
2023/08/15	171.9	17.28	45.4	17.27	17.20	126.5	18,594	0.68%	大買/鉅額交易
2023/08/14	209	17.37	142.6	17.35	17.30	66.4	18,767	0.35%	大買/大賣/
2023/08/11	295.2	17.63	19.8	17.66	17.55	275.4	18,849	1.46%	大買/鉅額交易
2023/08/10	393.6	17.84	223.8	17.84	17.80	169.8	18,761	0.91%	大買/大賣/鉅額交易
2023/08/09	284.6	18.73	104.4	18.74	18.75	180.2	18,478	0.98%	大買/大賣/鉅額交易
2023/08/08	193.3	18.70	82	18.70	18.65	111.3	18,197	0.61%	大買/鉅額交易
2023/08/07	98.1	18.77	60	18.83	18.80	38.2	17,845	0.21%
2023/08/04	198.4	18.65	11.1	18.65	18.65	187.3	17,609	1.06%	大買/鉅額交易
2023/08/02	410	18.72	14	18.67	18.65	396	17,650	2.24%	大買/鉅額交易
2023/08/01	190.6	18.81	23.2	18.82	18.90	167.4	17,593	0.95%	大買/鉅額交易
2023/07/31	84	18.87	24.6	18.90	18.85	59.4	17,489	0.34%
2023/07/28	96	18.81	47.7	18.80	18.80	48.3	17,360	0.28%
2023/07/27	99.8	18.84	54.1	18.85	18.85	45.7	17,474	0.26%
2023/07/26	30.3	18.77	37.5	18.78	18.80	-7.1	17,613	-0.04%
2023/07/25	19.9	18.62	18.1	18.64	18.65	1.8	17,733	0.01%
2023/07/24	200.1	18.58	36.6	18.63	18.55	163.5	17,853	0.92%	大買/鉅額交易
2023/07/21	188.6	18.67	23.4	18.69	18.60	165.2	17,689	0.93%	大買/鉅額交易
2023/07/20	68.4	18.71	39.9	18.75	18.75	28.5	17,504	0.16%
2023/07/19	233.6	18.77	44.5	18.85	18.70	189.1	17,248	1.10%	大買/鉅額交易
2023/07/18	70.7	18.69	73.4	18.69	18.80	-2.7	16,820	-0.02%
2023/07/17	231.2	18.68	44	18.69	18.65	187.2	16,424	1.14%	大買/鉅額交易
2023/07/14	100.5	18.54	55	18.56	18.65	45.5	16,155	0.28%
2023/07/13	98.7	18.48	28.4	18.49	18.45	70.3	15,942	0.44%
2023/07/12	25.8	18.46	66.2	18.50	18.55	-40.4	15,912	-0.25%
2023/07/11	42.8	18.45	64.2	18.51	18.55	-21.4	15,805	-0.14%
2023/07/10	62	18.34	24.5	18.36	18.35	37.5	15,695	0.24%
2023/07/07	58.2	18.25	47.1	18.27	18.30	11.1	15,543	0.07%
2023/07/06	183.8	18.40	22.9	18.33	18.35	160.9	15,485	1.04%	大買/鉅額交易
2023/07/05	89.1	18.59	13	18.65	18.60	76.1	15,170	0.50%
2023/07/04	52.7	18.65	8.7	18.67	18.65	44	15,097	0.29%
2023/07/03	43.5	18.65	23.9	18.72	18.75	19.6	15,097	0.13%
2023/06/30	49.3	18.55	38	18.61	18.65	11.3	15,001	0.08%
2023/06/29	29.3	18.56	38.3	18.67	18.60	-9	14,800	-0.06%
2023/06/28	83.5	18.47	14.5	18.51	18.50	69	14,631	0.47%
2023/06/27	64.7	18.52	26.7	18.57	18.50	38	14,517	0.26%
2023/06/26	117.5	18.60	25.9	18.64	18.60	91.7	14,368	0.64%	大買/
2023/06/21	26.6	18.68	62.1	18.68	18.75	-35.6	14,183	-0.25%
2023/06/20	121.6	18.74	152.3	18.78	18.85	-30.7	14,031	-0.22%	大買/大賣/
2023/06/19	108.7	18.56	91.6	18.65	18.90	17.1	13,262	0.13%	大買/
2023/06/16	155.2	18.60	51.2	18.66	18.50	104	12,616	0.82%	大買/鉅額交易
2023/06/15	119.9	18.65	67.2	18.73	18.70	52.6	12,228	0.43%	大買/
2023/06/14	66	18.54	55.2	18.60	18.60	10.8	11,905	0.09%
2023/06/13	38.3	18.46	199.4	18.48	18.45	-161	11,644	-1.38%	大賣/鉅額交易
2023/06/12	83.2	18.39	21.8	18.39	18.35	61.4	11,395	0.54%
2023/06/09	18.8	18.36	78.9	18.38	18.40	-60.2	11,326	-0.53%
2023/06/08	70.1	18.31	203.6	18.32	18.35	-133.5	11,171	-1.20%	大賣/鉅額交易
2023/06/07	110.7	18.22	325.5	18.30	18.30	-214.8	11,071	-1.94%	大買/大賣/鉅額交易
2023/06/06	35.3	18.26	93.5	18.26	18.25	-58.3	10,915	-0.53%
2023/06/05	81	18.23	38.9	18.25	18.25	42.2	10,813	0.39%
2023/06/02	10.6	18.13	27.3	18.18	18.20	-16.7	10,595	-0.16%
2023/06/01	33	18.08	21.2	18.18	18.05	11.8	10,472	0.11%
2023/05/31	143	18.10	18.1	18.23	18.00	124.9	10,384	1.20%	大買/鉅額交易
2023/05/30	127.8	18.28	37.1	18.31	18.25	90.7	9,477	0.96%	大買/
2023/05/29	22.5	18.15	10	18.16	18.15	12.5	9,207	0.14%
2023/05/26	24.3	18.08	34.5	18.15	18.10	-10.1	9,151	-0.11%
2023/05/25	77.8	18.17	38.1	18.18	18.10	39.7	9,004	0.44%
2023/05/24	83.2	18.22	159.8	18.26	18.30	-76.6	8,872	-0.86%	大賣/
2023/05/23	118.9	18.32	15.9	18.28	18.30	103	8,716	1.18%	大買/鉅額交易
2023/05/22	315.9	18.35	17.5	18.35	18.35	298.5	8,563	3.49%	大買/鉅額交易
2023/05/19	70.3	18.26	31.1	18.25	18.30	39.2	8,389	0.47%
2023/05/18	85.9	18.30	31.7	18.32	18.30	54.2	8,176	0.66%
2023/05/17	42	18.15	37.6	18.20	18.15	4.4	7,867	0.06%
2023/05/16	55.1	18.08	23.3	18.03	18.10	31.9	7,587	0.42%
2023/05/15	20.6	17.93	1.5	17.93	18.00	19.2	7,395	0.26%
2023/05/12	78.5	17.96	0.3	17.96	17.90	78.2	7,340	1.06%
2023/05/11	43	17.94	40.1	17.95	18.05	3	7,168	0.04%
2023/05/10	19.4	17.99	1.1	18.01	17.95	18.3	7,039	0.26%
2023/05/09	83.3	17.93	4.9	17.98	18.05	78.4	7,032	1.12%
2023/05/08	119.6	18.05	47.1	18.10	18.00	72.5	6,853	1.06%	大買/
2023/05/05	58.6	17.99	87.5	18.00	18.05	-29	6,573	-0.44%
2023/05/04	21.8	17.93	14.3	17.99	17.95	7.6	6,503	0.12%
2023/05/03	139.2	17.85	7.7	17.89	17.85	131.5	6,464	2.03%	大買/鉅額交易
2023/05/02	155.6	17.93	19.7	17.96	18.00	135.8	6,257	2.17%	大買/鉅額交易
2023/04/28	102.8	17.75	26.6	17.80	17.80	76.1	6,078	1.25%	大買/
2023/04/27	106.2	17.65	28.2	17.62	17.65	78.1	5,685	1.37%	大買/
2023/04/26	12.1	17.47	5.8	17.49	17.50	6.3	5,509	0.12%
2023/04/25	8.1	17.49	4.2	17.52	17.50	3.9	5,492	0.07%
2023/04/24	3.1	17.48	2	17.50	17.55	1	5,467	0.02%
2023/04/21	4.5	17.50	5	17.52	17.55	-0.5	5,516	-0.01%
2023/04/20	1.5	17.50	3	17.48	17.55	-1.5	5,583	-0.03%
2023/04/19	38.4	17.49	3.3	17.50	17.50	35.1	5,700	0.61%
2023/04/18	1.6	17.52	334.2	17.49	17.55	-332.6	5,669	-5.87%	大賣/鉅額交易
2023/04/17	10.7	17.52	32.1	17.51	17.50	-21.4	5,667	-0.38%
2023/04/14	25.1	17.53	17.9	17.55	17.60	7.2	5,579	0.13%
2023/04/13	16.4	17.51	26.2	17.50	17.55	-9.8	5,511	-0.18%
2023/04/12	27.3	17.53	36.2	17.52	17.55	-9	5,447	-0.16%
2023/04/11	18	17.57	47.4	17.56	17.60	-29.4	5,434	-0.54%
2023/04/10	3.1	17.47	5.2	17.46	17.50	-2.1	5,275	-0.04%
2023/04/07	3.3	17.45	24.4	17.45	17.40	-21	5,266	-0.40%
2023/04/06	60.5	17.46	77.5	17.45	17.45	-17	5,194	-0.33%
2023/03/31	2.6	17.36	23.4	17.40	17.35	-20.8	5,092	-0.41%
2023/03/30	11.2	17.29	6.2	17.34	17.25	5.1	5,038	0.10%
2023/03/29	5.1	17.31	9.1	17.35	17.35	-4	5,022	-0.08%
2023/03/28	8.4	17.30	11.8	17.34	17.30	-3.4	5,045	-0.07%
2023/03/27	19.2	17.16	36.1	17.19	17.20	-16.9	5,041	-0.33%
2023/03/24	10.3	17.17	5.2	17.15	17.20	5.1	5,163	0.10%
2023/03/23	9.6	17.18	20.6	17.19	17.25	-11	5,165	-0.21%
2023/03/22	16	17.14	12.5	17.12	17.20	3.5	5,178	0.07%
2023/03/21	68.8	16.85	103.3	16.90	16.95	-34.5	5,205	-0.66%	大賣/
2023/03/20	86.8	16.81	6.3	16.86	16.75	80.5	5,169	1.56%
2023/03/17	44.6	16.97	11.8	16.99	16.95	32.8	5,096	0.64%
2023/03/16	38.2	16.94	75.8	16.91	17.00	-37.6	5,037	-0.75%
2023/03/15	52.6	17.12	0.2	17.28	17.05	52.4	5,213	1.01%
2023/03/14	27	17.17	4.5	17.21	17.15	22.5	5,204	0.43%
2023/03/13	14.2	17.30	50.5	17.30	17.30	-36.3	5,171	-0.70%
2023/03/10	20.2	17.36	14.1	17.39	17.35	6.1	5,171	0.12%
2023/03/09	21.8	17.45	21	17.50	17.55	0.8	5,197	0.01%
2023/03/08	21.3	17.48	5.1	17.50	17.45	16.2	5,429	0.30%
2023/03/07	1.3	17.50	68.8	17.48	17.55	-67.5	5,476	-1.23%
2023/03/06	28.2	17.50	12.1	17.50	17.50	16.1	5,529	0.29%
2023/03/03	15.9	17.40	13.1	17.41	17.45	2.8	5,547	0.05%
2023/03/02	12.5	17.40	6.2	17.43	17.40	6.3	5,563	0.11%
2023/03/01	10.7	17.44	4.6	17.48	17.50	6.1	5,573	0.11%
2023/02/24	14.5	17.49	6	17.46	17.45	8.5	5,548	0.15%
2023/02/23	10.6	17.50	6.1	17.49	17.50	4.4	5,509	0.08%
2023/02/22	13.4	17.44	14	17.45	17.45	-0.6	5,542	-0.01%
2023/02/21	2.8	17.48	17.6	17.52	17.55	-14.9	5,532	-0.27%
2023/02/20	15	17.48	17.3	17.51	17.55	-2.3	5,627	-0.04%
2023/02/17	14.1	17.38	17.4	17.43	17.45	-3.3	5,736	-0.06%
2023/02/16	25.6	17.34	19.2	17.37	17.30	6.4	5,857	0.11%
2023/02/15	39.3	17.29	37.3	17.35	17.25	2	6,027	0.03%
2023/02/14	26.7	17.32	8.2	17.35	17.30	18.5	5,981	0.31%
2023/02/13	43.5	17.23	1	17.30	17.25	42.5	5,987	0.71%
2023/02/10	22	17.30	42.4	17.30	17.30	-20.3	5,973	-0.34%
2023/02/09	21.1	17.31	0	0.00	17.30	21.1	5,962	0.35%
2023/02/08	23.7	17.35	1	17.40	17.30	22.7	5,991	0.38%
2023/02/07	5.1	17.36	14.1	17.36	17.40	-9	6,015	-0.15%
2023/02/06	10.1	17.35	3.2	17.36	17.30	7	5,977	0.12%
2023/02/03	8.3	17.45	7.1	17.45	17.45	1.2	5,942	0.02%
2023/02/02	18	17.51	3.2	17.52	17.45	14.8	5,978	0.25%
2023/02/01	10.6	17.53	11.3	17.49	17.60	-0.7	5,940	-0.01%
2023/01/31	53.8	17.65	14.4	17.61	17.60	39.4	5,963	0.66%
2023/01/30	32.7	17.61	37.9	17.71	17.70	-5.2	5,984	-0.09%
2023/01/17	11.5	17.53	2.6	17.53	17.60	9	5,851	0.15%
2023/01/16	2	17.53	64.1	17.55	17.60	-62.1	5,838	-1.06%
2023/01/13	41	17.50	10.6	17.50	17.50	30.5	5,817	0.52%
2023/01/12	3	17.43	2.3	17.48	17.45	0.7	5,968	0.01%
2023/01/11	2.2	17.45	2.9	17.48	17.50	-0.7	6,032	-0.01%
2023/01/10	2	17.53	15.8	17.55	17.55	-13.8	6,049	-0.23%
2023/01/09	2	17.45	11.6	17.48	17.50	-9.6	6,005	-0.16%
2023/01/06	0.1	17.31	10.3	17.35	17.40	-10.1	5,958	-0.17%
2023/01/05	20.2	17.30	9.1	17.33	17.35	11.1	6,050	0.18%
2023/01/04	5.3	17.21	4	17.26	17.20	1.3	6,092	0.02%
2023/01/03	4.1	17.15	5.2	17.14	17.25	-1.1	6,196	-0.02%
2022/12/30	0.3	17.16	8.6	17.19	17.15	-8.3	6,182	-0.13%
2022/12/29	22.3	17.07	31.1	17.09	17.15	-8.7	6,214	-0.14%
2022/12/28	0.1	17.30	6.3	17.25	17.25	-6.2	6,208	-0.10%
2022/12/27	3.2	17.32	3.3	17.35	17.35	-0.1	6,271	0.00%
2022/12/26	2	17.28	2.1	17.30	17.30	-0.1	6,295	0.00%
2022/12/23	13.1	17.25	0	0.00	17.25	13.1	6,413	0.20%
2022/12/22	10	17.25	2.2	17.30	17.30	7.8	6,521	0.12%
2022/12/21	2.1	17.22	5.3	17.25	17.25	-3.2	6,677	-0.05%
2022/12/20	1.3	17.21	0.2	17.20	17.25	1.1	6,719	0.02%
2022/12/19	7.3	17.20	11.1	17.21	17.30	-3.8	6,761	-0.06%
2022/12/16	24.9	17.21	6	17.32	17.35	18.9	6,757	0.28%
2022/12/15	2.7	17.35	12.8	17.40	17.35	-10.2	6,710	-0.15%
2022/12/14	1.1	17.45	7.2	17.45	17.45	-6.1	6,759	-0.09%
2022/12/13	13.8	17.32	2.2	17.31	17.35	11.6	6,722	0.17%
2022/12/12	3.5	17.38	5.5	17.42	17.45	-2	6,698	-0.03%
2022/12/09	2.1	17.34	16	17.36	17.45	-14	6,889	-0.20%
2022/12/08	6	17.29	12	17.30	17.30	-6	6,933	-0.09%
2022/12/07	22.3	17.47	101	17.46	17.50	-78.7	6,971	-1.13%	大賣/
2022/12/06	14.6	17.23	2.1	17.25	17.20	12.5	6,728	0.19%
2022/12/05	3.4	17.37	5.7	17.43	17.40	-2.2	6,742	-0.03%
2022/12/02	12.4	17.27	9.2	17.30	17.30	3.2	6,714	0.05%
2022/12/01	65.5	17.40	7.6	17.39	17.40	58	6,815	0.85%
2022/11/30	4	17.39	14.2	17.26	17.50	-10.2	6,711	-0.15%
2022/11/29	7.7	17.19	38	17.29	17.25	-30.4	6,454	-0.47%
2022/11/28	32.2	17.02	30.4	17.15	17.15	1.8	6,441	0.03%
2022/11/25	3.9	17.21	10.3	17.25	17.25	-6.4	6,479	-0.10%
2022/11/24	15.6	17.21	17.9	17.17	17.25	-2.3	6,550	-0.04%
2022/11/23	18.1	17.09	4.1	17.11	17.10	14	6,586	0.21%
2022/11/22	25.3	17.03	11.1	17.03	17.05	14.2	6,632	0.21%
2022/11/21	11.1	16.97	4	17.03	17.05	7.1	6,659	0.11%
2022/11/18	28.7	16.97	3	17.00	17.00	25.6	6,661	0.38%
2022/11/17	15.5	17.05	4.5	17.10	17.10	11	6,658	0.16%
2022/11/16	7.5	17.16	14.6	17.12	17.15	-7	6,727	-0.10%
2022/11/15	12.3	17.17	5	17.24	17.30	7.3	6,668	0.11%
2022/11/14	11.5	17.13	80.3	17.16	17.20	-68.8	6,576	-1.05%
2022/11/11	9.2	17.12	92.4	17.09	17.15	-83.3	6,451	-1.29%
2022/11/10	0.3	16.92	0.2	16.90	16.80	0.1	6,420	0.00%
2022/11/09	13.6	16.81	11.1	16.83	16.90	2.4	6,487	0.04%
2022/11/08	5.3	16.70	6	16.71	16.75	-0.8	6,498	-0.01%
2022/11/07	11.2	16.58	12	16.62	16.70	-0.8	6,573	-0.01%
2022/11/04	20.2	16.45	5.5	16.50	16.55	14.7	6,763	0.22%
2022/11/03	24.3	16.39	6	16.40	16.35	18.3	7,029	0.26%
2022/11/02	8	16.59	0.2	16.69	16.60	7.7	7,152	0.11%
2022/11/01	6.2	16.57	39.3	16.70	16.70	-33.1	7,184	-0.46%
2022/10/31	5.4	16.60	18	16.62	16.60	-12.6	7,258	-0.17%
2022/10/28	11.4	16.49	4.1	16.60	16.45	7.3	7,291	0.10%
2022/10/27	39.8	16.60	5	16.74	16.55	34.8	7,310	0.48%
2022/10/26	5.1	16.63	6.6	16.69	16.65	-1.4	7,310	-0.02%
2022/10/25	2	16.48	2.4	16.50	16.55	-0.4	7,239	0.00%
2022/10/24	13.2	16.49	1.7	16.49	16.40	11.5	7,263	0.16%
2022/10/21	4.2	16.36	43.9	16.34	16.40	-39.7	7,305	-0.54%
2022/10/20	13.9	16.18	33.3	16.19	16.30	-19.4	7,304	-0.27%
2022/10/19	22.6	16.40	2	16.53	16.35	20.6	7,178	0.29%
2022/10/18	74	16.59	1.7	16.61	16.60	72.3	7,144	1.01%
2022/10/17	5	16.47	1.1	16.55	16.55	3.9	7,135	0.05%
2022/10/14	10.3	16.63	16	16.72	16.60	-5.6	7,116	-0.08%
2022/10/13	36.5	16.63	2.3	16.63	16.55	34.2	7,164	0.48%
2022/10/12	10.9	16.66	47.8	16.75	16.90	-36.9	7,096	-0.52%
2022/10/11	49.9	16.77	24.8	16.70	16.65	25.1	7,104	0.35%
2022/10/07	16.3	16.97	16.2	17.04	17.05	0.1	7,066	0.00%
2022/10/06	8.2	16.95	12.8	17.04	17.10	-4.6	7,123	-0.07%
2022/10/05	36.7	17.01	4.7	16.99	16.95	32	7,188	0.44%
2022/10/04	45.7	17.05	50.6	17.09	16.95	-4.9	7,196	-0.07%
2022/10/03	18.2	17.00	44.1	16.98	17.00	-25.9	7,152	-0.36%
2022/09/30	22.7	17.09	14	17.11	17.15	8.7	7,192	0.12%
2022/09/29	5.2	17.02	15.7	17.04	17.15	-10.5	7,138	-0.15%
2022/09/28	25.6	16.93	25.9	16.87	16.90	-0.3	7,123	0.00%
2022/09/27	3.5	17.15	131.1	17.15	17.15	-127.6	7,032	-1.81%	大賣/鉅額交易
2022/09/26	37.3	17.20	5	17.20	17.15	32.3	7,060	0.46%
2022/09/23	6.1	17.35	4	17.39	17.40	2	7,083	0.03%
2022/09/22	22.5	17.31	12	17.33	17.30	10.5	7,139	0.15%
2022/09/21	34.2	17.50	11.4	17.52	17.50	22.8	7,143	0.32%
2022/09/20	8.2	17.50	9.8	17.54	17.55	-1.6	7,095	-0.02%
2022/09/19	5.6	17.55	1.9	17.58	17.50	3.7	7,112	0.05%
2022/09/16	5.1	17.51	10.6	17.52	17.60	-5.5	7,163	-0.08%
2022/09/15	6.8	17.44	3.5	17.50	17.55	3.3	7,054	0.05%
2022/09/14	12.5	17.43	4.7	17.48	17.40	7.8	7,039	0.11%
2022/09/13	9	17.56	8.6	17.56	17.60	0.4	7,153	0.01%
2022/09/12	18.2	17.54	34.1	17.55	17.60	-15.9	7,309	-0.22%
2022/09/08	12.1	17.34	9	17.45	17.50	3.1	7,415	0.04%
2022/09/07	24.4	17.29	2.2	17.33	17.30	22.2	7,506	0.30%
2022/09/06	6.6	17.47	22.1	17.50	17.45	-15.5	7,483	-0.21%
2022/09/05	15	17.42	11.7	17.50	17.45	3.4	7,581	0.04%
2022/09/02	15.7	17.39	2	17.57	17.40	13.8	7,772	0.18%
2022/09/01	36.2	17.44	2.9	17.48	17.45	33.4	7,773	0.43%
2022/08/31	3.3	17.54	6.3	17.55	17.65	-3	7,695	-0.04%
2022/08/30	16.6	17.46	2	17.50	17.45	14.6	7,621	0.19%
2022/08/29	16	17.46	1.1	17.59	17.45	14.9	7,599	0.20%
2022/08/26	16.3	17.63	12.4	17.62	17.65	3.9	7,627	0.05%
2022/08/25	6.7	17.59	12	17.60	17.60	-5.3	7,652	-0.07%
2022/08/24	5.7	17.56	15.1	17.59	17.50	-9.4	7,738	-0.12%
2022/08/23	12.2	17.56	21.9	17.60	17.50	-9.7	8,558	-0.11%
2022/08/22	10.2	17.61	21.9	17.59	17.60	-11.7	8,737	-0.13%
2022/08/19	19.2	17.69	9	17.61	17.70	10.2	8,878	0.12%
2022/08/18	4.8	17.68	3	17.67	17.65	1.8	8,924	0.02%
2022/08/17	18.5	17.68	29.5	17.70	17.70	-11	9,041	-0.12%
2022/08/16	20.2	17.70	6.1	17.69	17.70	14.1	8,925	0.16%
2022/08/15	19.6	17.71	25	17.74	17.75	-5.4	8,991	-0.06%
2022/08/12	40.3	17.77	4	17.77	17.80	36.3	9,010	0.40%
2022/08/11	61.4	17.83	20.5	17.87	17.85	40.9	9,067	0.45%
2022/08/10	83.4	18.13	112.5	18.14	18.20	-29.1	9,027	-0.32%	大賣/
2022/08/09	30.1	18.00	37.7	17.94	18.05	-7.5	8,825	-0.09%
2022/08/08	7.1	17.78	11.1	17.85	17.85	-4	8,775	-0.05%
2022/08/05	2.3	17.75	8.1	17.76	17.80	-5.8	8,933	-0.07%
2022/08/04	18.8	17.56	3.1	17.65	17.55	15.7	9,073	0.17%
2022/08/03	33.2	17.56	788.9	17.58	17.60	-755.7	9,158	-8.25%	大賣/鉅額交易
2022/08/02	133.3	17.60	0	0.00	17.65	133.3	9,324	1.43%	大買/鉅額交易
2022/08/01	8.5	17.79	116.9	17.85	17.85	-108.4	9,443	-1.15%	大賣/鉅額交易
2022/07/29	81.1	17.80	77.8	17.95	17.80	3.3	9,623	0.03%
2022/07/28	20.8	17.73	13	17.77	17.80	7.8	9,626	0.08%
2022/07/27	4.2	17.59	12.2	17.60	17.65	-8	9,598	-0.08%
2022/07/26	6.5	17.47	4	17.53	17.55	2.6	9,607	0.03%
2022/07/25	9.7	17.55	39.3	17.55	17.55	-29.6	9,694	-0.31%
2022/07/22	7.2	17.31	7.3	17.38	17.40	-0.1	9,844	0.00%
2022/07/21	15.4	17.23	176	17.26	17.35	-160.6	9,938	-1.62%	大賣/鉅額交易
2022/07/20	62.2	17.29	2	17.40	17.25	60.2	10,116	0.60%
2022/07/19	10.1	17.31	0.1	17.35	17.35	10	10,138	0.10%
2022/07/18	1.8	17.21	36.2	17.33	17.35	-34.4	10,364	-0.33%
2022/07/15	12.2	17.06	4	17.13	17.05	8.2	10,367	0.08%
2022/07/14	73	17.17	3.2	17.28	17.20	69.7	10,422	0.67%
2022/07/13	11.1	17.29	58.4	17.34	17.30	-47.4	10,497	-0.45%
2022/07/12	6.1	17.06	10.8	17.08	17.10	-4.7	10,637	-0.04%
2022/07/11	5.8	17.29	1	17.30	17.25	4.8	10,774	0.04%
2022/07/08	31.4	17.30	29.3	17.40	17.30	2.1	11,079	0.02%
2022/07/07	7.4	17.28	16	17.34	17.30	-8.6	11,450	-0.08%
2022/07/06	177.2	17.31	23	17.47	17.25	154.2	11,741	1.31%	大買/鉅額交易
2022/07/05	124.1	17.50	107.4	17.65	17.60	16.7	12,425	0.13%	大買/大賣/
2022/07/04	128.1	17.38	111.2	17.57	17.40	16.9	12,691	0.13%	大買/大賣/
2022/07/01	7.6	17.28	40.5	17.37	17.30	-32.9	13,347	-0.25%
2022/06/30	32.9	17.42	0	0.00	17.35	32.9	13,760	0.24%
2022/06/29	105.1	17.60	2	17.75	17.75	103.1	13,863	0.74%	大買/鉅額交易
2022/06/28	101.5	17.70	1.1	17.66	17.70	100.4	14,226	0.71%	大買/
2022/06/27	1.7	17.81	106.3	17.85	17.85	-104.6	14,439	-0.72%	大賣/鉅額交易
2022/06/24	105.2	17.70	110.2	17.80	17.75	-5	14,439	-0.03%	大買/大賣/
2022/06/23	2.6	17.54	20.8	17.66	17.60	-18.2	14,485	-0.13%
2022/06/22	124.3	17.48	4.3	17.50	17.45	120	14,901	0.81%	大買/鉅額交易
2022/06/21	2.6	17.66	28.5	17.60	17.60	-25.9	15,103	-0.17%
2022/06/20	101.7	17.16	8.7	17.34	17.15	93	15,598	0.60%	大買/
2022/06/17	12.8	17.42	35.3	17.36	17.45	-22.5	15,524	-0.15%
2022/06/16	30.8	17.70	7	17.86	17.55	23.8	15,518	0.15%
2022/06/15	3.5	17.65	4	17.68	17.65	-0.5	15,830	0.00%
2022/06/14	50.4	17.65	13.4	17.63	17.65	37	15,947	0.23%
2022/06/13	432.7	17.57	9.2	17.61	17.50	423.5	15,961	2.65%	大買/鉅額交易
2022/06/10	8.1	17.89	1.2	17.95	17.90	6.9	15,807	0.04%
2022/06/09	0.4	18.03	10.6	18.05	18.05	-10.2	15,774	-0.06%
2022/06/08	3.2	17.97	16.3	18.02	18.05	-13.2	15,774	-0.08%
2022/06/07	13.7	17.90	3.1	17.88	17.90	10.6	15,834	0.07%
2022/06/06	15.6	17.99	6	18.00	18.00	9.6	15,827	0.06%
2022/06/02	79.2	18.06	3	18.10	18.05	76.2	15,939	0.48%
2022/06/01	70.1	18.21	104.1	18.25	18.15	-34	16,183	-0.21%	大賣/
2022/05/31	36.6	18.37	30	18.42	18.15	6.6	16,202	0.04%
2022/05/30	8.9	18.54	29.1	18.56	18.60	-20.2	15,360	-0.13%
2022/05/27	3.1	18.15	6.3	18.17	18.15	-3.2	15,205	-0.02%
2022/05/26	4	18.06	0.1	18.15	18.05	4	15,154	0.03%
2022/05/25	6.9	18.06	10	18.12	18.10	-3.1	15,407	-0.02%
2022/05/24	111.1	18.10	4.6	18.13	18.05	106.5	15,490	0.69%	大買/鉅額交易
2022/05/23	10.7	17.92	9.2	17.98	18.10	1.5	15,464	0.01%
2022/05/20	16.4	17.95	6.1	17.96	17.95	10.3	15,633	0.07%
2022/05/19	47.8	17.84	4.9	17.88	17.90	42.9	15,592	0.27%
2022/05/18	45.4	17.89	20.6	17.98	18.15	24.7	15,652	0.16%
2022/05/17	5.2	17.71	11.8	17.82	17.70	-6.6	15,594	-0.04%
2022/05/16	20.1	17.72	12.9	17.75	17.70	7.2	15,619	0.05%
2022/05/13	30.7	17.68	16.3	17.86	17.75	14.4	15,587	0.09%
2022/05/12	8.2	17.71	18.1	17.78	17.75	-9.9	15,562	-0.06%
2022/05/11	63.1	17.76	7.1	17.84	17.80	56	15,462	0.36%
2022/05/10	138.6	17.84	31	17.69	17.95	107.6	15,437	0.70%	大買/鉅額交易
2022/05/09	38.8	17.76	24	17.78	17.70	14.8	15,410	0.10%
2022/05/06	8.8	18.02	46.7	18.06	18.15	-37.8	15,495	-0.24%
2022/05/05	20.8	18.34	28.4	18.27	18.30	-7.6	15,545	-0.05%
2022/05/04	5.3	18.34	14	18.36	18.40	-8.7	15,534	-0.06%
2022/05/03	26.1	18.36	2.1	18.30	18.30	24	15,702	0.15%
2022/04/29	29.7	18.45	62.1	18.49	18.50	-32.4	15,830	-0.20%
2022/04/28	37.2	18.38	17.2	18.34	18.45	20.1	15,907	0.13%
2022/04/27	29.5	18.43	38.3	18.46	18.55	-8.9	15,820	-0.06%
2022/04/26	10.6	18.60	18.3	18.65	18.70	-7.7	15,902	-0.05%
2022/04/25	30.8	18.43	23.2	18.45	18.50	7.6	15,804	0.05%
2022/04/22	24.4	18.66	13.8	18.58	18.70	10.6	15,839	0.07%
2022/04/21	19.4	18.49	33.1	18.47	18.50	-13.6	15,953	-0.09%
2022/04/20	17.9	18.46	5.7	18.45	18.55	12.2	16,377	0.07%
2022/04/19	21.1	18.53	10.5	18.52	18.50	10.6	16,500	0.06%
2022/04/18	60.6	18.50	120.1	18.57	18.55	-59.5	16,734	-0.36%	大賣/
2022/04/15	61.3	18.82	212.1	18.78	18.75	-150.8	16,674	-0.90%	大賣/鉅額交易
2022/04/14	213.6	18.94	502.3	18.81	18.85	-288.7	16,822	-1.72%	大買/大賣/鉅額交易
2022/04/13	185.6	19.24	24.7	19.29	19.30	160.9	16,743	0.96%	大買/鉅額交易
2022/04/12	89.8	19.11	100.3	19.12	19.10	-10.6	16,484	-0.06%
2022/04/11	618.2	19.41	612.9	19.25	19.20	5.2	16,347	0.03%	大買/大賣/
2022/04/08	246.3	19.60	283.5	19.50	19.75	-37.2	15,748	-0.24%	大買/大賣/
2022/04/07	595.1	19.77	80.1	19.67	19.50	515	15,466	3.33%	大買/鉅額交易
2022/04/06	135	19.48	86.5	19.43	19.70	48.5	14,821	0.33%	大買/
2022/04/01	114	19.06	48.5	19.09	19.20	65.5	14,377	0.46%	大買/
2022/03/31	111.7	19.10	96.3	19.02	19.15	15.3	14,218	0.11%	大買/
2022/03/30	17.3	18.80	68.5	18.84	18.90	-51.2	13,784	-0.37%
2022/03/29	52.8	18.70	50.2	18.73	18.75	2.7	13,597	0.02%
2022/03/28	20.7	18.64	26.7	18.64	18.85	-6.1	13,561	-0.04%
2022/03/25	142	18.68	133	18.69	18.80	8.9	13,444	0.07%	大買/大賣/
2022/03/24	136.3	18.82	26.9	18.85	18.90	109.5	13,000	0.84%	大買/鉅額交易
2022/03/23	68.9	18.93	132.8	18.86	19.00	-63.9	13,002	-0.49%	大賣/
2022/03/22	13.6	18.33	79.8	18.39	18.45	-66.2	12,373	-0.53%
2022/03/21	274.3	18.33	50.7	18.37	18.30	223.6	12,378	1.81%	大買/鉅額交易
2022/03/18	316.4	18.28	87.5	18.25	18.40	229	12,266	1.87%	大買/鉅額交易
2022/03/17	179.5	18.04	118.4	18.01	18.05	61.1	11,907	0.51%	大買/大賣/
2022/03/16	4.6	17.74	82.4	17.82	17.95	-77.8	11,703	-0.66%
2022/03/15	7.7	17.56	10.4	17.57	17.65	-2.6	11,619	-0.02%
2022/03/14	2.2	17.60	2	17.60	17.65	0.2	11,643	0.00%
2022/03/11	64.7	17.51	3.1	17.52	17.55	61.6	11,676	0.53%
2022/03/10	12.2	17.55	19	17.62	17.65	-6.8	11,679	-0.06%
2022/03/09	15.2	17.30	9.4	17.38	17.30	5.9	11,617	0.05%
2022/03/08	41.6	17.22	20.7	17.26	17.25	20.9	11,613	0.18%
2022/03/07	204.6	17.42	28.1	17.44	17.40	176.6	11,466	1.54%	大買/鉅額交易
2022/03/04	21.6	17.87	23.5	17.88	17.90	-1.9	11,558	-0.02%
2022/03/03	1.9	17.90	27.4	17.94	18.00	-25.5	11,500	-0.22%
2022/03/02	50.9	17.71	51.1	17.85	17.90	-0.2	11,593	0.00%
2022/03/01	17.5	17.72	63.2	17.73	17.80	-45.6	11,500	-0.40%
2022/02/25	31.2	17.55	18	17.54	17.70	13.2	11,417	0.12%
2022/02/24	61.9	17.68	110.1	17.70	17.70	-48.2	11,122	-0.43%	大賣/
2022/02/23	3.8	17.95	0.4	17.95	17.95	3.5	10,948	0.03%
2022/02/22	82.1	17.87	21.2	17.86	18.00	60.9	11,027	0.55%
2022/02/21	4.2	18.06	20.4	18.10	18.15	-16.2	10,935	-0.15%
2022/02/18	11.3	18.08	90.4	18.13	18.10	-79.2	10,946	-0.72%
2022/02/17	32.3	18.03	39.4	18.01	18.05	-7.1	10,754	-0.07%
2022/02/16	15.1	17.91	7	17.99	17.95	8.1	10,704	0.08%
2022/02/15	55.6	17.88	3	17.85	17.85	52.6	10,684	0.49%
2022/02/14	28.5	17.92	17.3	17.91	18.00	11.2	10,585	0.11%
2022/02/11	11.6	18.08	13.8	18.10	18.15	-2.2	10,422	-0.02%
2022/02/10	27.8	18.01	35.5	18.09	18.15	-7.7	10,322	-0.07%
2022/02/09	106	18.06	28.5	18.13	18.15	77.5	10,221	0.76%	大買/
2022/02/08	27	18.05	50.9	18.09	18.10	-23.9	10,048	-0.24%
2022/02/07	61.2	17.89	50.3	17.88	17.95	10.9	9,781	0.11%
2022/01/26	24.2	17.66	29	17.63	17.65	-4.8	9,542	-0.05%
2022/01/25	40	17.49	16	17.54	17.60	24	9,513	0.25%
2022/01/24	48.5	17.60	41.8	17.69	17.75	6.6	9,310	0.07%
2022/01/21	34.4	17.67	15.1	17.68	17.70	19.3	9,201	0.21%
2022/01/20	38.4	17.83	21.2	17.81	17.90	17.2	8,994	0.19%
2022/01/19	18.8	17.98	19.3	17.99	18.00	-0.5	8,914	-0.01%
2022/01/18	23.3	17.92	34.3	17.94	17.95	-11.1	8,813	-0.13%
2022/01/17	53.6	17.89	19.8	17.91	17.90	33.8	8,719	0.39%
2022/01/14	194.3	18.08	118	18.14	18.10	76.3	8,561	0.89%	大買/大賣/
2022/01/13	74.3	18.02	34.5	18.15	18.25	39.8	8,286	0.48%
2022/01/12	56	17.93	17.3	17.98	18.00	38.7	7,824	0.49%
2022/01/11	45.3	17.85	156.4	17.85	17.95	-111.1	7,640	-1.45%	大賣/鉅額交易
2022/01/10	70.1	17.74	37.2	17.76	17.80	32.9	7,310	0.45%
2022/01/07	245.3	17.79	251.7	17.79	17.75	-6.4	7,190	-0.09%	大買/大賣/
2022/01/06	241.5	17.50	62	17.46	17.50	179.4	6,861	2.62%	大買/鉅額交易
2022/01/05	67.5	17.32	92.1	17.35	17.30	-24.6	6,629	-0.37%
2022/01/04	76.9	17.24	27.6	17.26	17.30	49.4	6,563	0.75%
2022/01/03	119.8	17.16	45.5	17.19	17.10	74.3	6,380	1.16%	大買/
2021/12/30	33.7	17.02	6.1	17.02	17.00	27.6	6,259	0.44%
2021/12/29	19.4	16.99	40.6	17.01	17.05	-21.2	6,326	-0.33%
2021/12/28	9.7	16.90	11.6	16.91	16.95	-1.9	6,285	-0.03%
2021/12/27	7.8	16.78	16.6	16.81	16.80	-8.9	6,270	-0.14%
2021/12/24	7.1	16.74	5.1	16.76	16.75	2	6,345	0.03%
2021/12/23	0	16.70	10.1	16.70	16.70	-10.1	6,357	-0.16%
2021/12/22	5.8	16.66	5.2	16.70	16.65	0.7	6,425	0.01%
2021/12/21	2	16.66	11.4	16.69	16.70	-9.3	6,442	-0.14%
2021/12/20	28.4	16.57	4.7	16.59	16.55	23.7	6,467	0.37%
2021/12/17	28.7	16.64	1	16.70	16.60	27.7	6,416	0.43%
2021/12/16	7.3	16.63	4	16.70	16.70	3.3	6,166	0.05%
2021/12/15	24	16.64	0	16.70	16.65	24	6,282	0.38%
2021/12/14	22.5	16.73	17.1	16.69	16.75	5.5	6,413	0.08%
2021/12/13	11	16.81	7	16.91	16.80	4	6,402	0.06%
2021/12/10	12	16.85	19.1	16.87	16.80	-7.1	6,408	-0.11%
2021/12/09	7	16.84	0.8	16.85	16.90	6.2	6,428	0.10%
2021/12/08	9.1	16.80	40.3	16.85	16.85	-31.2	6,390	-0.49%
2021/12/07	8	16.68	6.5	16.76	16.70	1.5	6,312	0.02%
2021/12/06	6.3	16.70	4.1	16.74	16.70	2.2	6,275	0.04%
2021/12/03	65.5	16.73	19	16.74	16.65	46.5	6,283	0.74%
2021/12/02	43.6	16.59	5	16.57	16.55	38.6	6,273	0.62%
2021/12/01	7.2	16.51	3.4	16.62	16.65	3.8	6,232	0.06%
2021/11/30	71.6	16.57	1.3	16.80	16.40	70.3	6,244	1.13%
2021/11/29	11.1	16.73	0.7	16.76	16.70	10.5	5,856	0.18%
2021/11/26	46.1	16.96	7.2	16.95	16.85	39	5,860	0.67%
2021/11/25	5.1	17.13	5.1	17.10	17.20	0	6,010	0.00%
2021/11/24	13.1	17.15	45.2	17.11	17.10	-32.1	6,255	-0.51%
2021/11/23	35.3	17.10	22.3	17.05	17.05	12.9	6,456	0.20%
2021/11/22	19.2	17.16	8.5	17.15	17.20	10.7	6,465	0.17%
2021/11/19	17.1	17.20	31.1	17.20	17.25	-14.1	6,452	-0.22%
2021/11/18	13.1	17.23	13.1	17.21	17.30	0	6,400	0.00%
2021/11/17	32.1	16.90	10.6	16.93	17.00	21.5	6,203	0.35%
2021/11/16	7.3	16.81	20.1	16.89	16.90	-12.7	6,149	-0.21%
2021/11/15	10.1	16.84	11.4	16.84	16.90	-1.2	6,200	-0.02%
2021/11/12	11	16.70	32.3	16.75	16.80	-21.3	6,157	-0.35%
2021/11/11	3.1	16.63	3.9	16.57	16.55	-0.8	6,121	-0.01%
2021/11/10	4.6	16.63	1.1	16.65	16.60	3.5	6,176	0.06%
2021/11/09	0.3	16.58	21.7	16.62	16.70	-21.5	6,198	-0.35%
2021/11/08	15.4	16.56	10.1	16.60	16.60	5.3	6,206	0.08%
2021/11/05	2.1	16.46	6.1	16.52	16.60	-4	6,220	-0.06%
2021/11/04	4.3	16.53	3.2	16.54	16.45	1.2	6,242	0.02%
2021/11/03	3.2	16.52	10	16.50	16.55	-6.8	6,264	-0.11%
2021/11/02	1.1	16.45	9.1	16.48	16.55	-7.9	6,286	-0.13%
2021/11/01	1.7	16.46	19	16.44	16.45	-17.3	6,365	-0.27%
2021/10/29	5.1	16.46	0.2	16.50	16.40	4.9	6,365	0.08%
2021/10/28	12	16.58	2	16.58	16.50	10	6,308	0.16%
2021/10/27	5.2	16.61	5	16.55	16.55	0.1	6,406	0.00%
2021/10/26	2	16.58	53.2	16.63	16.70	-51.2	6,441	-0.80%
2021/10/25	8	16.51	1	16.55	16.50	7	6,378	0.11%
2021/10/22	9.6	16.53	4	16.51	16.50	5.6	6,421	0.09%
2021/10/21	0.6	16.58	55.6	16.60	16.60	-55	6,435	-0.85%
2021/10/20	6.2	16.55	4.3	16.54	16.55	1.9	6,410	0.03%
2021/10/19	3	16.55	21.6	16.55	16.50	-18.6	6,479	-0.29%
2021/10/18	23.1	16.55	14.8	16.54	16.55	8.4	6,576	0.13%
2021/10/15	11.1	16.44	7.8	16.45	16.50	3.4	6,712	0.05%
2021/10/14	2	16.39	27.2	16.40	16.40	-25.2	6,720	-0.38%
2021/10/13	16.1	16.31	4.8	16.33	16.35	11.3	6,919	0.16%
2021/10/12	18	16.26	2	16.30	16.30	15.9	7,024	0.23%
2021/10/08	3	16.30	1	16.40	16.30	2	6,988	0.03%
2021/10/07	1.1	16.35	17.5	16.39	16.40	-16.4	7,036	-0.23%
2021/10/06	25.5	16.24	5.5	16.29	16.25	20	7,135	0.28%
2021/10/05	16.5	16.29	3.3	16.36	16.35	13.2	7,177	0.18%
2021/10/04	15.3	16.32	2.1	16.30	16.40	13.2	7,324	0.18%
2021/10/01	44.3	16.24	4	16.28	16.25	40.3	7,367	0.55%
2021/09/30	0	16.40	6.1	16.40	16.45	-6	7,390	-0.08%
2021/09/29	41.7	16.29	4.5	16.27	16.30	37.2	7,408	0.50%
2021/09/28	14	16.36	7.2	16.39	16.40	6.8	7,396	0.09%
2021/09/27	22.8	16.45	3	16.40	16.40	19.8	7,445	0.27%
2021/09/24	7.3	16.45	4.3	16.44	16.45	3	7,530	0.04%
2021/09/23	10.1	16.33	6	16.33	16.40	4.1	7,607	0.05%
2021/09/22	39.5	16.24	4.3	16.24	16.15	35.2	7,676	0.46%
2021/09/17	21.3	16.43	2.2	16.59	16.40	19.1	7,580	0.25%
2021/09/16	2.2	16.56	0	0.00	16.70	2.2	7,512	0.03%
2021/09/15	17.3	16.61	13.4	16.68	16.60	3.9	7,496	0.05%
2021/09/14	2.2	16.60	6.1	16.62	16.65	-3.9	7,552	-0.05%
2021/09/13	13.1	16.60	18	16.60	16.60	-4.9	7,643	-0.06%
2021/09/10	0.1	16.60	4	16.60	16.60	-3.9	7,838	-0.05%
2021/09/09	5.4	16.50	3	16.58	16.50	2.4	8,389	0.03%
2021/09/08	19.2	16.60	122.4	16.61	16.60	-103.2	8,507	-1.21%	大賣/鉅額交易
2021/09/07	34.6	16.61	8	16.69	16.70	26.6	9,028	0.29%
2021/09/06	4.4	16.65	11.1	16.65	16.65	-6.7	9,364	-0.07%
2021/09/03	8.8	16.64	6.2	16.60	16.70	2.7	10,491	0.03%
2021/09/02	22.8	16.55	6.2	16.59	16.50	16.6	10,602	0.16%
2021/09/01	9.8	16.57	6.2	16.60	16.60	3.6	10,670	0.03%
2021/08/31	30.8	16.50	4	16.53	16.50	26.8	10,663	0.25%
2021/08/30	42.2	16.98	46.8	16.99	17.00	-4.7	10,604	-0.04%
2021/08/27	48.8	16.90	12.3	16.88	16.95	36.5	10,559	0.35%
2021/08/26	14.1	16.68	0.3	16.70	16.65	13.8	10,371	0.13%
2021/08/25	4.3	16.74	0	0.00	16.70	4.3	10,435	0.04%
2021/08/24	2.4	16.74	6.6	16.77	16.75	-4.2	10,453	-0.04%
2021/08/23	3.1	16.65	13	16.66	16.70	-9.9	10,469	-0.09%
2021/08/20	7	16.56	17	16.65	16.55	-10	10,571	-0.09%
2021/08/19	36.4	16.60	1.1	16.56	16.60	35.3	11,882	0.30%
2021/08/18	2.5	16.71	6	16.66	16.80	-3.5	11,886	-0.03%
2021/08/17	0.3	16.65	26.1	16.69	16.70	-25.8	11,923	-0.22%
2021/08/16	8.7	16.66	4.1	16.72	16.60	4.5	11,970	0.04%
2021/08/13	13.5	16.75	12.3	16.76	16.80	1.3	12,005	0.01%
2021/08/12	2.5	16.80	0.4	16.85	16.85	2.1	12,115	0.02%
2021/08/11	1.1	16.71	21.3	16.84	16.85	-20.2	12,188	-0.17%
2021/08/10	8.2	16.70	1.2	16.74	16.75	7	12,288	0.06%
2021/08/09	6.5	16.73	9.1	16.75	16.70	-2.6	12,549	-0.02%
2021/08/06	1.5	16.77	26.1	16.83	16.85	-24.6	12,706	-0.19%
2021/08/05	1.2	16.70	34.5	16.81	16.85	-33.3	12,989	-0.26%
2021/08/04	2.2	16.70	1	16.70	16.75	1.2	13,465	0.01%
2021/08/03	13.6	16.60	19	16.64	16.65	-5.4	13,561	-0.04%
2021/08/02	2	16.63	16.5	16.61	16.75	-14.5	13,712	-0.11%
2021/07/30	6.4	16.45	1	16.45	16.55	5.4	13,670	0.04%
2021/07/29	4.3	16.52	8.1	16.57	16.65	-3.9	13,694	-0.03%
2021/07/28	3.2	16.42	11.1	16.41	16.50	-7.8	13,699	-0.06%
2021/07/27	3.1	16.53	8.1	16.59	16.55	-5	13,844	-0.04%
2021/07/26	23.8	16.62	8.3	16.57	16.60	15.6	13,966	0.11%
2021/07/23	24.3	16.66	14.1	16.73	16.70	10.1	13,965	0.07%
2021/07/22	11.2	16.60	44	16.57	16.65	-32.8	13,922	-0.24%
2021/07/21	9.6	16.37	0	16.35	16.40	9.6	13,814	0.07%
2021/07/20	18.2	16.37	9	16.41	16.40	9.2	13,806	0.07%
2021/07/19	53.1	16.35	67.7	16.43	16.50	-14.6	13,835	-0.11%
2021/07/16	72.3	16.40	6.5	16.39	16.40	65.8	13,781	0.48%
2021/07/15	2.2	16.42	18.3	16.44	16.45	-16.1	13,784	-0.12%
2021/07/14	5.2	16.36	15.9	16.39	16.40	-10.8	13,917	-0.08%
2021/07/13	17.7	16.33	40.5	16.35	16.35	-22.9	14,167	-0.16%
2021/07/12	12.8	16.21	11	16.21	16.25	1.8	14,120	0.01%
2021/07/09	24.1	16.09	5	16.12	16.20	19.1	14,035	0.14%
2021/07/08	24.3	16.17	0	0.00	16.20	24.3	13,940	0.17%
2021/07/07	55.6	16.14	3	16.18	16.20	52.6	13,968	0.38%
2021/07/06	5.2	16.17	17.6	16.16	16.20	-12.4	13,963	-0.09%
2021/07/05	25.6	16.13	9.3	16.11	16.10	16.2	13,954	0.12%
2021/07/02	24.4	16.13	5.4	16.12	16.10	19	13,922	0.14%
2021/07/01	24.8	16.08	113.3	16.10	16.10	-88.5	13,887	-0.64%	大賣/
2021/06/30	36.1	16.13	2	16.15	16.15	34.1	13,789	0.25%
2021/06/29	54.7	16.12	9.1	16.14	16.10	45.6	13,764	0.33%
2021/06/28	27.9	16.16	24.3	16.18	16.15	3.6	13,777	0.03%
2021/06/25	29.9	16.13	10.4	16.16	16.10	19.5	13,777	0.14%
2021/06/24	5.3	16.11	5.9	16.15	16.10	-0.7	13,665	0.00%
2021/06/23	16.3	16.12	4.4	16.12	16.10	11.9	13,675	0.09%
2021/06/22	7.5	16.04	9	16.08	16.05	-1.5	13,666	-0.01%
2021/06/21	57.6	15.98	21.3	16.00	15.95	36.4	13,566	0.27%
2021/06/18	149.1	15.99	12.8	16.08	15.95	136.3	13,404	1.02%	大買/鉅額交易
2021/06/17	39.9	16.09	9.9	16.13	16.10	30	12,909	0.23%
2021/06/16	84.2	16.11	31	16.16	16.10	53.2	12,895	0.41%
2021/06/15	86.5	16.24	29	16.24	16.25	57.5	12,389	0.46%
2021/06/11	227.2	16.25	9	16.26	16.30	218.2	12,146	1.80%	大買/鉅額交易
2021/06/10	3.7	16.71	1.7	16.76	16.70	2.1	11,101	0.02%
2021/06/09	1.6	16.74	8	16.74	16.75	-6.4	10,933	-0.06%
2021/06/08	6.4	16.74	4	16.78	16.75	2.4	10,877	0.02%
2021/06/07	12.3	16.73	20.1	16.66	16.70	-7.8	10,908	-0.07%
2021/06/04	130.3	16.80	12.1	16.87	16.90	118.3	10,750	1.10%	大買/鉅額交易
2021/06/03	36.2	16.94	1	16.95	16.95	35.1	10,683	0.33%
2021/06/02	12.3	16.85	22.4	16.88	16.90	-10.1	10,685	-0.09%
2021/06/01	27.3	16.76	9	16.86	16.85	18.3	10,605	0.17%
2021/05/31	19.6	16.82	13.4	16.86	16.85	6.3	10,692	0.06%
2021/05/28	11.4	16.88	57	16.92	16.90	-45.6	10,720	-0.43%
2021/05/27	27.1	16.65	111.2	16.71	16.85	-84.1	10,661	-0.79%	大賣/
2021/05/26	122	16.57	9.1	16.78	16.90	112.9	9,594	1.18%	大買/鉅額交易
2021/05/25	5.4	16.64	15	16.66	16.60	-9.7	9,591	-0.10%
2021/05/24	33.8	16.53	3.3	16.56	16.70	30.6	9,596	0.32%
2021/05/21	8	16.57	1.1	16.65	16.65	6.9	9,608	0.07%
2021/05/20	12.4	16.42	0	0.00	16.40	12.4	9,541	0.13%
2021/05/19	20.7	16.52	2.1	16.50	16.50	18.6	9,461	0.20%
2021/05/18	8.8	16.70	6.1	16.67	16.70	2.7	9,404	0.03%
2021/05/17	19.6	16.42	12.5	16.46	16.35	7.1	9,403	0.08%
2021/05/14	20.5	16.76	3	16.75	16.75	17.5	9,139	0.19%
2021/05/13	25.4	16.77	12.4	16.79	16.65	13	9,014	0.14%
2021/05/12	49.7	16.89	1.7	17.20	16.80	48	8,703	0.55%
2021/05/11	13.5	17.64	2	17.73	17.60	11.5	8,157	0.14%
2021/05/10	10.9	17.86	18.1	17.99	18.00	-7.2	8,070	-0.09%
2021/05/07	11	17.77	27	17.82	17.85	-16	8,126	-0.20%
2021/05/06	0.6	17.61	2	17.77	17.65	-1.5	8,199	-0.02%
2021/05/05	5.6	17.58	3.3	17.57	17.60	2.3	8,176	0.03%
2021/05/04	17.4	17.55	16.5	17.67	17.55	0.9	8,187	0.01%
2021/05/03	11.5	17.75	9.3	17.72	17.65	2.2	8,047	0.03%
2021/04/29	6.1	17.93	4.8	17.94	17.90	1.3	8,003	0.02%
2021/04/28	4	17.94	20.1	17.92	18.00	-16.1	8,021	-0.20%
2021/04/27	12	17.99	13.7	17.99	18.00	-1.7	8,163	-0.02%
2021/04/26	16.2	17.97	6.1	17.96	18.00	10.1	8,155	0.12%
2021/04/23	9.1	17.92	5.2	17.97	18.00	3.9	8,051	0.05%
2021/04/22	35.1	17.95	5	17.96	17.90	30	8,020	0.37%
2021/04/21	11.5	17.91	16.3	17.93	18.00	-4.9	7,885	-0.06%
2021/04/20	14.4	18.02	18.6	18.07	18.10	-4.2	7,861	-0.05%
2021/04/19	18.4	18.12	42.9	18.10	18.20	-24.5	7,705	-0.32%
2021/04/16	6.4	17.65	15.1	17.71	17.80	-8.7	7,447	-0.12%
2021/04/15	1	17.70	11.6	17.65	17.70	-10.5	7,456	-0.14%
2021/04/14	3.1	17.55	5	17.63	17.55	-2	7,424	-0.03%
2021/04/13	5.5	17.61	19.6	17.59	17.60	-14.1	7,389	-0.19%
2021/04/12	4.3	17.44	27.6	17.46	17.45	-23.3	7,299	-0.32%
2021/04/09	5.3	17.41	6.1	17.40	17.40	-0.8	7,241	-0.01%
2021/04/08	5.5	17.46	7.2	17.44	17.50	-1.7	7,256	-0.02%
2021/04/07	4.5	17.44	3.5	17.49	17.50	1	7,392	0.01%
2021/04/06	53.4	17.57	4.9	17.49	17.50	48.5	7,350	0.66%
2021/04/01	7.1	17.44	2.5	17.50	17.50	4.6	7,393	0.06%
2021/03/31	3.7	17.50	9	17.55	17.55	-5.4	7,347	-0.07%
2021/03/30	68	17.47	20.1	17.50	17.50	47.9	7,255	0.66%
2021/03/29	3.4	17.45	23.2	17.46	17.50	-19.8	7,170	-0.28%
2021/03/26	7	17.34	19.2	17.36	17.40	-12.1	7,136	-0.17%
2021/03/25	2.6	17.27	18.1	17.28	17.20	-15.4	7,099	-0.22%
2021/03/24	8.1	17.19	1.3	17.19	17.25	6.8	7,009	0.10%
2021/03/23	14.3	17.15	3.7	17.20	17.15	10.5	6,991	0.15%
2021/03/22	8.3	17.15	2	17.20	17.20	6.3	7,038	0.09%
2021/03/19	15.3	17.13	0	0.00	17.20	15.3	7,171	0.21%
2021/03/18	4.6	17.32	1	17.35	17.30	3.6	7,064	0.05%
2021/03/17	26.8	17.28	2.2	17.38	17.20	24.6	7,051	0.35%
2021/03/16	9	17.41	22.5	17.46	17.45	-13.5	6,952	-0.19%
2021/03/15	9.1	17.42	44.4	17.40	17.40	-35.3	7,008	-0.50%
2021/03/12	2.1	17.32	2	17.35	17.40	0.1	7,158	0.00%
2021/03/11	7.2	17.39	8	17.44	17.40	-0.8	7,161	-0.01%
2021/03/10	17.8	17.33	112	17.40	17.40	-94.2	7,116	-1.32%	大賣/
2021/03/09	1.2	17.29	11.4	17.25	17.35	-10.2	7,078	-0.14%
2021/03/08	11.8	17.10	4.2	17.15	17.10	7.6	6,987	0.11%
2021/03/05	8.3	17.00	9	17.10	17.10	-0.7	6,961	-0.01%
2021/03/04	15.3	17.02	0.1	17.20	17.05	15.2	7,311	0.21%
2021/03/03	0.2	17.15	16.9	17.23	17.25	-16.7	7,267	-0.23%
2021/03/02	8.7	17.03	5	17.10	17.00	3.7	7,206	0.05%
2021/02/26	38.3	17.07	11.2	17.01	17.05	27.1	7,170	0.38%
2021/02/25	1.2	17.31	2	17.35	17.40	-0.8	6,918	-0.01%
2021/02/24	15.3	17.26	7	17.33	17.20	8.3	6,907	0.12%
2021/02/23	3.5	17.23	78.2	17.28	17.30	-74.7	6,854	-1.09%
2021/02/22	7.7	17.10	11	17.10	17.05	-3.4	6,798	-0.05%
2021/02/19	10.6	16.95	1	17.00	17.05	9.6	6,867	0.14%
2021/02/18	10.5	17.07	41.4	17.14	17.10	-30.9	6,843	-0.45%
2021/02/17	6.2	16.99	35.2	17.02	17.05	-29.1	6,865	-0.42%
2021/02/05	2	16.84	28.3	16.92	16.90	-26.3	6,723	-0.39%
2021/02/04	2.2	16.71	0	16.90	16.75	2.1	6,707	0.03%
2021/02/03	14.2	16.80	2.8	16.81	16.85	11.4	6,828	0.17%
2021/02/02	18.5	16.77	4	16.83	16.85	14.5	6,899	0.21%
2021/02/01	6.3	16.74	4.5	16.77	16.70	1.8	6,886	0.03%
2021/01/29	55.7	16.67	0.1	16.75	16.55	55.7	6,858	0.81%
2021/01/28	128.7	16.81	0.7	16.95	16.80	128	6,680	1.92%	大買/鉅額交易
2021/01/27	16.6	16.98	7.1	17.04	16.95	9.5	6,552	0.15%
2021/01/26	18.3	17.00	3	16.98	17.00	15.3	6,496	0.24%
2021/01/25	8.2	17.01	105	17.06	17.15	-96.8	6,446	-1.50%	大賣/
2021/01/22	12.4	17.05	5.1	17.14	17.00	7.2	6,463	0.11%
2021/01/21	10.5	17.22	9.3	17.25	17.10	1.2	6,387	0.02%
2021/01/20	191.4	17.29	0	0.00	17.10	191.4	6,318	3.03%	大買/鉅額交易
2021/01/19	1.3	17.60	14.3	17.71	17.75	-13.1	6,117	-0.21%
2021/01/18	6	17.57	1.3	17.61	17.55	4.7	6,090	0.08%
2021/01/15	15.5	17.78	2	17.80	17.70	13.5	6,055	0.22%
2021/01/14	0	0.00	17.4	17.86	17.90	-17.4	6,044	-0.29%
2021/01/13	4	17.86	23	17.93	17.95	-19	6,046	-0.31%
2021/01/12	15.2	17.69	0	0.00	17.70	15.2	5,964	0.25%
2021/01/11	7.3	17.88	9	17.89	17.95	-1.8	5,932	-0.03%
2021/01/08	0.2	17.80	40.2	17.88	17.95	-40.1	5,888	-0.68%
2021/01/07	2.1	17.60	25.5	17.61	17.70	-23.4	5,778	-0.41%
2021/01/06	17.1	17.57	15	17.60	17.60	2.1	5,749	0.04%
2021/01/05	14.5	17.66	1	17.65	17.70	13.5	5,682	0.24%
2021/01/04	8.9	17.76	5.1	17.90	17.80	3.8	5,668	0.07%
2020/12/31	2.2	17.87	20.1	17.87	17.95	-17.9	5,600	-0.32%
2020/12/30	14.2	17.90	38.3	17.85	17.95	-24.1	5,552	-0.43%
2020/12/29	3.4	17.52	2.7	17.54	17.55	0.7	5,366	0.01%
2020/12/28	7.6	17.39	43.4	17.48	17.60	-35.8	5,390	-0.66%
2020/12/25	0	17.25	24	17.39	17.35	-24	5,345	-0.45%
2020/12/24	9.3	17.20	1.3	17.22	17.30	7.9	5,342	0.15%
2020/12/23	9.1	17.19	1	17.20	17.15	8.1	5,384	0.15%
2020/12/22	18.8	17.29	19	17.29	17.15	-0.2	5,444	0.00%
2020/12/21	0.2	17.20	32.2	17.35	17.40	-32	5,582	-0.57%
2020/12/18	3.1	17.19	0	0.00	17.15	3.1	5,611	0.06%
2020/12/17	4	17.19	1	17.20	17.30	3	5,610	0.05%
2020/12/16	11	17.21	15.2	17.24	17.35	-4.2	5,651	-0.07%
2020/12/15	60.2	17.08	0.4	17.20	17.00	59.8	5,663	1.06%
2020/12/14	65.3	17.26	0	0.00	17.20	65.3	5,507	1.18%
2020/12/11	3	17.28	2	17.40	17.35	1	5,530	0.02%
2020/12/10	12	17.16	12	17.25	17.25	0	5,524	0.00%
2020/12/09	31.7	17.14	0.1	17.15	17.10	31.6	5,505	0.57%
2020/12/08	48.9	17.40	1	17.45	17.30	47.9	5,368	0.89%
2020/12/07	3.1	17.65	3	17.67	17.70	0.1	5,254	0.00%
2020/12/04	22.1	17.80	2	17.80	17.75	20.1	5,293	0.38%
2020/12/03	10	17.63	0	17.65	17.65	10	5,270	0.19%
2020/12/02	48.1	17.57	1	17.60	17.60	47.1	5,307	0.89%
2020/12/01	23.2	17.63	23	17.73	17.75	0.2	5,351	0.00%
2020/11/30	25.4	17.70	2	17.73	17.80	23.3	5,383	0.43%
2020/11/27	4.3	17.81	0	0.00	17.80	4.3	5,213	0.08%
2020/11/26	1.1	17.80	7	17.87	17.95	-6	5,180	-0.12%
2020/11/25	3	17.90	3	17.88	17.90	0	5,297	0.00%
2020/11/24	0.3	17.83	1	17.75	17.80	-0.7	5,355	-0.01%
2020/11/23	6	17.90	3.9	17.91	17.95	2.1	5,320	0.04%
2020/11/20	13.7	17.77	0.4	17.91	17.80	13.3	5,264	0.25%
2020/11/19	28	17.90	0.2	17.95	17.95	27.8	5,271	0.53%
2020/11/18	2.1	17.96	15.2	18.01	18.05	-13.1	5,232	-0.25%
2020/11/17	5.2	17.92	1.1	17.90	18.00	4.2	5,174	0.08%
2020/11/16	10.1	17.95	78	17.95	18.00	-67.9	5,250	-1.29%
2020/11/13	2.3	17.80	5	17.89	17.90	-2.7	5,241	-0.05%
2020/11/12	3	18.00	2	17.93	17.95	1	5,284	0.02%
2020/11/11	32	18.00	10	18.03	18.05	22	5,263	0.42%
2020/11/10	16.4	17.95	57.3	17.91	17.95	-40.9	5,089	-0.80%
2020/11/09	18.1	17.78	2.1	17.80	17.80	16	5,031	0.32%
2020/11/06	17	17.59	3	17.65	17.65	14	5,015	0.28%
2020/11/05	16.9	17.58	2.3	17.57	17.55	14.6	5,184	0.28%
2020/11/04	0.2	17.40	0	0.00	17.40	0.2	5,286	0.00%
2020/11/03	1	17.35	0.5	17.35	17.40	0.5	5,327	0.01%
2020/11/02	1.1	17.03	0.1	17.10	17.25	1	5,368	0.02%
2020/10/30	14	17.00	1.3	17.08	17.05	12.7	5,399	0.24%
2020/10/29	7.1	17.10	2	17.25	17.10	5.1	5,386	0.09%
2020/10/28	2.2	17.33	0	0.00	17.30	2.2	5,511	0.04%
2020/10/27	2.1	17.31	1	17.40	17.45	1.1	5,557	0.02%
2020/10/26	1.4	17.40	1.1	17.40	17.40	0.3	5,638	0.01%
2020/10/23	4	17.18	0	0.00	17.30	4	5,696	0.07%
2020/10/22	6.1	17.10	1	17.25	17.10	5.1	5,775	0.09%
2020/10/21	1	17.30	3.1	17.35	17.30	-2.1	5,816	-0.04%
2020/10/20	3	17.25	1	17.35	17.35	2	5,889	0.03%
2020/10/19	3.1	17.30	1	17.35	17.30	2.1	5,900	0.04%
2020/10/16	11.1	17.22	0	0.00	17.20	11.1	5,922	0.19%
2020/10/15	1	17.30	0	0.00	17.30	1	5,952	0.02%
2020/10/14	15	17.40	1	17.45	17.45	14	5,983	0.23%
2020/10/13	1	17.40	3	17.45	17.40	-2	6,006	-0.03%
2020/10/12	11	17.50	1	17.60	17.60	10	6,037	0.17%
2020/10/08	3	17.47	0	0.00	17.55	3	6,107	0.05%
2020/10/07	3.2	17.57	0.1	17.60	17.50	3.1	6,134	0.05%
2020/10/06	1	17.60	1	17.60	17.60	0	6,179	0.00%
2020/10/05	8.3	17.40	13	17.35	17.40	-4.7	6,182	-0.08%
2020/09/30	13.1	17.50	0	0.00	17.35	13.1	6,250	0.21%
2020/09/29	3.1	17.47	0	0.00	17.45	3.1	6,264	0.05%
2020/09/28	6.1	17.39	3	17.35	17.50	3.1	6,319	0.05%
2020/09/25	11.4	17.00	5	17.06	17.15	6.4	6,362	0.10%
2020/09/24	26.2	16.97	1	17.00	16.90	25.2	6,313	0.40%
2020/09/23	17.3	17.47	2	17.55	17.45	15.3	6,201	0.25%
2020/09/22	5.1	17.64	0	0.00	17.65	5.1	6,163	0.08%
2020/09/21	8.3	17.83	0	0.00	17.80	8.3	6,208	0.13%
2020/09/18	0	0.00	2	18.03	18.10	-2	6,254	-0.03%
2020/09/17	5	17.88	1	17.85	17.90	4	6,207	0.06%
2020/09/16	5	17.92	2	17.93	18.00	3	6,219	0.05%
2020/09/15	1.1	17.96	0	0.00	18.00	1.1	6,253	0.02%
2020/09/14	1.2	17.83	7.2	17.90	17.90	-6	6,334	-0.10%
2020/09/11	7	17.85	11	17.90	17.90	-4	6,349	-0.06%
2020/09/10	2	17.88	1	17.95	18.00	1	6,523	0.02%
2020/09/09	5	17.71	1	17.75	17.75	4	6,568	0.06%
2020/09/08	0	0.00	1	17.85	17.90	-1	6,586	-0.02%
2020/09/07	13	17.75	0	0.00	17.80	13	6,672	0.19%
2020/09/04	27.1	17.74	1	17.75	17.80	26.1	6,785	0.38%
2020/09/03	3.5	17.95	9	18.04	17.95	-5.5	6,774	-0.08%
2020/09/02	43	17.85	2	17.95	17.95	41	6,794	0.60%
2020/09/01	37	18.15	10	18.10	18.15	27	6,757	0.40%
2020/08/31	36	18.27	1	18.40	18.25	35	6,753	0.52%
2020/08/28	3	18.38	3	18.38	18.45	0	6,756	0.00%
2020/08/27	1	18.35	0	0.00	18.25	1	6,822	0.01%
2020/08/26	8	18.30	0	0.00	18.35	8	6,917	0.12%
2020/08/25	13	18.40	9	18.36	18.40	4	7,019	0.06%
2020/08/24	3	18.27	2	18.25	18.25	1	7,739	0.01%
2020/08/21	2	18.25	1	18.30	18.30	1	7,804	0.01%
2020/08/20	17	18.24	0	0.00	18.15	17	7,807	0.22%
2020/08/19	21	18.51	0	0.00	18.50	21	7,821	0.27%
2020/08/18	2	18.43	1	18.55	18.60	1	7,842	0.01%
2020/08/14	3	18.38	0	0.00	18.40	3	8,087	0.04%
2020/08/13	0	0.00	101	18.45	18.55	-101	8,115	-1.24%	大賣/鉅額交易
2020/08/12	6	18.31	2	18.33	18.35	4	8,177	0.05%
2020/08/11	122	18.44	1	18.35	18.30	121	8,158	1.48%	大買/鉅額交易
2020/08/10	4	19.30	8	19.29	19.40	-4	8,074	-0.05%
2020/08/07	10	19.23	0	0.00	19.20	10	8,037	0.12%
2020/08/06	3.2	19.20	11	19.22	19.30	-7.8	8,049	-0.10%
2020/08/05	15.2	18.95	1	19.00	19.05	14.2	8,051	0.18%
2020/08/04	3	18.97	3.1	19.00	18.85	0	8,059	0.00%
2020/08/03	6	18.89	0	0.00	18.80	6	8,033	0.07%
2020/07/31	2	19.00	1	19.00	19.00	1	8,009	0.01%
2020/07/30	7	19.00	65	19.05	19.20	-58	8,042	-0.72%
2020/07/29	1	19.00	1	19.15	19.05	0	8,066	0.00%
2020/07/28	11	18.97	1	18.95	19.00	10	8,200	0.12%
2020/07/27	10.5	18.98	120	19.05	18.90	-109.5	8,336	-1.31%	大賣/鉅額交易
2020/07/24	24	19.18	4	19.23	19.10	20	8,344	0.24%
2020/07/23	3	19.37	0.1	19.35	19.35	2.9	8,290	0.03%
2020/07/22	1	19.50	5	19.49	19.50	-4	8,341	-0.05%
2020/07/21	0	0.00	8	19.47	19.45	-8	8,346	-0.10%
2020/07/20	2	19.33	4.1	19.35	19.30	-2.1	8,441	-0.02%
2020/07/17	2.8	19.37	1	19.40	19.35	1.8	8,466	0.02%
2020/07/16	3.8	19.45	6	19.55	19.45	-2.3	8,589	-0.03%
2020/07/15	0	0.00	64	19.55	19.60	-64	8,692	-0.74%
2020/07/14	111.8	19.35	7	19.36	19.35	104.8	8,721	1.20%	大買/鉅額交易
2020/07/13	2	19.40	3	19.43	19.40	-1	8,893	-0.01%
2020/07/10	4	19.46	2	19.48	19.45	2	8,994	0.02%
2020/07/09	0.6	19.55	0	0.00	19.65	0.6	9,089	0.01%
2020/07/08	1.8	19.57	5	19.64	19.60	-3.2	9,046	-0.04%
2020/07/07	137	19.60	1	19.60	19.65	136	9,065	1.50%	大買/鉅額交易
2020/07/06	1	19.75	69.3	19.70	19.75	-68.3	9,041	-0.75%
2020/07/03	3	19.50	0	0.00	19.55	3	9,100	0.03%
2020/07/02	3.5	19.40	2	19.40	19.50	1.5	9,213	0.02%
2020/07/01	36	19.41	1	19.40	19.40	35	9,276	0.38%
2020/06/30	3	19.37	1	19.35	19.35	2	9,442	0.02%
2020/06/29	72	19.32	0	0.00	19.25	72	9,446	0.76%
2020/06/24	3	19.58	57	19.65	19.55	-54	9,461	-0.57%
2020/06/23	1	19.40	0.2	19.50	19.55	0.8	9,465	0.01%
2020/06/22	65.5	19.45	0	0.00	19.40	65.5	9,473	0.69%
2020/06/19	10.5	19.68	0	0.00	19.60	10.5	9,488	0.11%
2020/06/18	5	19.72	1	19.80	19.75	4	9,521	0.04%
2020/06/17	2	19.65	10	20.00	20.05	-8	9,627	-0.08%
2020/06/16	1	19.60	8	19.73	19.75	-7	9,790	-0.07%
2020/06/15	7	19.38	1	19.40	19.30	6	10,046	0.06%
2020/06/12	11.5	19.44	2.4	19.49	19.45	9.1	10,237	0.09%
2020/06/11	28.5	19.86	50	19.78	19.75	-21.5	10,453	-0.21%
2020/06/10	3	20.17	8	20.16	20.25	-5	10,493	-0.05%
2020/06/09	8.1	20.30	0	0.00	20.15	8.1	10,866	0.07%
2020/06/08	9	20.18	12.1	20.19	20.40	-3.1	11,116	-0.03%
2020/06/05	4.5	19.84	1	19.90	19.90	3.5	11,066	0.03%
2020/06/04	7	19.78	7	19.91	19.85	0	11,250	0.00%
2020/06/03	12.2	19.62	22.1	19.63	19.65	-10	11,357	-0.09%
2020/06/02	4	19.18	44	19.20	19.20	-40	11,328	-0.35%
2020/06/01	3	19.13	22	19.20	19.10	-19	11,285	-0.17%
2020/05/29	14	18.81	8	19.11	18.80	6	11,229	0.05%
2020/05/28	20	18.99	2	18.95	18.95	18	10,596	0.17%
2020/05/27	36	19.05	22	19.19	19.05	14	10,702	0.13%
2020/05/26	7	19.06	10	19.08	19.15	-3	10,823	-0.03%
2020/05/25	5	18.72	0	0.00	18.80	5	10,889	0.05%
2020/05/22	35	18.77	0	0.00	18.75	35	10,859	0.32%
2020/05/21	16	19.00	17	19.04	19.10	-1	10,746	-0.01%
2020/05/20	3	18.87	3	18.98	18.85	0	10,677	0.00%
2020/05/19	1	18.90	2	18.95	18.85	-1	10,669	-0.01%
2020/05/18	3	18.75	0	0.00	18.80	3	10,672	0.03%
2020/05/15	10	18.83	2	18.80	18.80	8	10,686	0.07%
2020/05/14	5	18.84	0	0.00	18.80	5	10,636	0.05%
2020/05/13	5	18.90	3	19.02	19.10	2	10,582	0.02%
2020/05/12	48	18.90	2	18.93	18.90	46	10,600	0.43%
2020/05/11	38	19.21	43	19.20	19.15	-5	10,591	-0.05%
2020/05/08	13	18.99	29	18.97	18.90	-16	10,630	-0.15%
2020/05/07	24	18.84	1	18.80	18.75	23	10,640	0.22%
2020/05/06	4	18.75	1	18.80	18.75	3	10,597	0.03%
2020/05/05	28	18.80	0	0.00	18.80	28	10,598	0.26%
2020/05/04	44	18.86	1	18.80	18.80	43	10,585	0.41%
2020/04/30	19	19.77	5	19.73	19.60	14	10,474	0.13%
2020/04/29	1	19.65	2	19.68	19.60	-1	10,418	-0.01%
2020/04/28	16	19.45	14	19.50	19.50	2	10,460	0.02%
2020/04/27	1	19.20	14	19.41	19.40	-13	10,685	-0.12%
2020/04/24	7	18.96	0	0.00	18.90	7	10,621	0.07%
2020/04/23	23	18.99	2	19.00	19.00	21	10,598	0.20%
2020/04/22	3	19.07	1	19.10	19.10	2	10,454	0.02%
2020/04/21	15	19.42	3	19.82	19.20	12	10,412	0.12%
2020/04/20	5	20.24	0	0.00	20.15	5	10,270	0.05%
2020/04/17	1	20.75	15	20.73	20.30	-14	10,156	-0.14%
2020/04/16	7.1	20.17	2	20.38	20.10	5.1	10,050	0.05%
2020/04/15	3	20.10	3	20.45	20.60	0	9,879	0.00%
2020/04/14	4	19.89	4	19.96	19.75	0	9,779	0.00%
2020/04/13	2	19.60	0.1	19.60	19.60	1.9	9,673	0.02%
2020/04/10	0	0.00	10	19.63	19.70	-10	9,668	-0.10%
2020/04/09	6	19.17	9	19.31	19.40	-3	9,610	-0.03%
2020/04/08	12	19.25	1	19.30	19.20	11	9,578	0.11%
2020/04/07	11	19.13	0	0.00	19.45	11	9,440	0.12%
2020/04/06	1	18.80	2	19.00	19.15	-1	9,345	-0.01%
2020/04/01	14	18.79	7	19.00	18.80	7	9,213	0.08%
2020/03/31	26	19.54	20	18.85	19.05	6	8,995	0.07%
2020/03/30	0.2	19.50	0	0.00	19.50	0.2	8,877	0.00%
2020/03/27	10	19.85	7	19.79	19.85	3	8,766	0.03%
2020/03/26	1	19.50	3	19.70	19.70	-2	8,718	-0.02%
2020/03/25	13	19.40	9	19.71	19.65	4	8,800	0.05%
2020/03/24	0	19.10	0	0.00	19.25	0	8,733	0.00%
2020/03/23	0	0.00	1	18.15	18.25	-1	8,684	-0.01%
2020/03/20	13	18.72	6.1	18.87	18.70	6.9	8,611	0.08%
2020/03/19	5.1	18.41	1	18.15	18.70	4.1	8,286	0.05%
2020/03/18	11	19.18	8	19.01	19.50	3	7,984	0.04%
2020/03/17	5.1	20.03	10	20.18	19.45	-4.9	7,757	-0.06%
2020/03/16	4	21.48	1	21.95	21.20	3	7,518	0.04%
2020/03/13	3	21.32	14	21.58	22.25	-11	7,323	-0.15%
2020/03/12	1	22.78	2	22.10	22.20	-1	6,860	-0.01%
2020/03/10	5	22.90	0	0.00	22.95	5	6,476	0.08%
2020/03/09	0	0.00	2	23.05	23.00	-2	6,276	-0.03%
2020/03/06	2	23.40	0	0.00	23.25	2	6,042	0.03%
2020/03/05	0	0.00	3	23.40	23.40	-3	5,917	-0.05%
2020/03/04	2	23.10	1.2	23.15	23.30	0.8	5,890	0.01%
2020/03/03	1	23.15	0	0.00	23.20	1	5,820	0.02%
2020/03/02	3	22.95	0	0.00	23.20	3	5,690	0.05%
2020/02/27	0	0.00	5.2	23.16	23.20	-5.2	5,780	-0.09%
2020/02/26	2	22.83	0	0.00	23.10	2	5,630	0.04%
2020/02/25	1	23.20	0	0.00	23.25	1	5,499	0.02%
2020/02/24	1	23.25	2	23.25	23.25	-1	5,537	-0.02%
2020/02/20	1	23.40	0	0.00	23.35	1	5,531	0.02%
2020/02/19	1	23.35	3.4	23.39	23.50	-2.4	5,500	-0.04%
2020/02/17	4	22.99	5	23.15	23.15	-1	5,565	-0.02%
2020/02/14	0	0.00	1	23.10	23.20	-1	5,649	-0.02%
2020/02/13	1	23.00	0	0.00	23.10	1	5,775	0.02%
2020/02/12	1	22.85	5	22.98	23.00	-4	5,908	-0.07%
2020/02/11	5	22.76	4	23.00	22.70	1	5,918	0.02%
2020/02/10	0	0.00	6	22.88	22.95	-6	5,986	-0.10%
2020/02/07	10.1	22.55	4	22.84	22.90	6.1	6,011	0.10%
2020/02/06	0	0.00	17	22.58	22.75	-17	6,030	-0.28%
2020/02/05	4	22.04	0	0.00	22.20	4	6,022	0.07%
2020/02/04	1	21.55	0	0.00	22.15	1	6,123	0.02%
2020/02/03	2	21.60	0	0.00	21.75	2	6,444	0.03%
2020/01/31	4	21.59	0	0.00	21.45	4	6,420	0.06%
2020/01/30	9.1	21.67	1	22.20	21.65	8.1	6,417	0.13%
2020/01/20	0	0.00	1	22.50	22.45	-1	6,241	-0.02%
2020/01/17	2	22.38	0.1	22.30	22.40	1.9	6,334	0.03%
2020/01/16	0.7	22.30	0	0.00	22.45	0.7	6,435	0.01%
2020/01/15	12.1	22.35	0	0.00	22.35	12.1	6,522	0.19%
2020/01/14	1	22.35	0	0.00	22.55	1	6,611	0.02%
2020/01/13	1	22.35	0	0.00	22.50	1	6,694	0.01%
2020/01/10	1	22.30	3	22.35	22.40	-2	6,739	-0.03%
2020/01/09	2	22.28	0	0.00	22.40	2	6,794	0.03%
2020/01/08	1.1	22.34	0	0.00	22.25	1.1	6,828	0.02%
2020/01/06	2	22.58	0	0.00	22.55	2	6,877	0.03%
2020/01/03	8.1	22.75	0	0.00	22.85	8.1	6,879	0.12%
2019/12/31	6	22.70	0	0.00	22.70	6	6,888	0.09%
2019/12/30	1	22.85	0	0.00	22.80	1	6,931	0.01%
2019/12/26	0	0.00	1	22.95	22.90	-1	6,985	-0.01%
2019/12/25	0	0.00	1	22.95	22.95	-1	7,154	-0.01%
2019/12/24	0	0.00	3	22.97	22.95	-3	7,301	-0.04%
2019/12/23	0	0.00	3	23.00	23.00	-3	7,348	-0.04%
2019/12/20	2	22.83	1	22.95	22.75	1	7,409	0.01%
2019/12/19	1	22.75	1	22.75	22.90	0	7,356	0.00%
2019/12/18	0	0.00	3.7	22.82	22.90	-3.7	7,419	-0.05%
2019/12/17	0	0.00	2	22.65	22.70	-2	7,538	-0.03%
2019/12/16	1	22.55	2	22.65	22.55	-1	7,563	-0.01%
2019/12/13	1	22.65	0	0.00	22.55	1	7,679	0.01%
2019/12/12	0	0.00	1	22.55	22.60	-1	7,754	-0.01%
2019/12/11	0.1	22.45	0	0.00	22.50	0.1	7,844	0.00%
2019/12/04	1	22.80	0	0.00	22.85	1	8,057	0.01%
2019/11/28	0	0.00	2	23.00	23.00	-2	8,046	-0.02%
2019/11/22	1.2	22.94	0	0.00	22.95	1.2	8,010	0.01%
2019/11/21	1	22.95	2	22.90	23.05	-1	8,005	-0.01%
2019/11/20	0	0.00	2	23.00	23.00	-2	7,958	-0.03%
2019/11/19	0.1	22.75	0	0.00	22.90	0.1	7,971	0.00%
2019/11/18	0	0.00	1	22.80	22.80	-1	7,945	-0.01%
2019/11/14	2	22.50	1	22.60	22.55	1	8,007	0.01%
2019/11/13	4	22.70	1	22.70	22.75	3	8,025	0.04%
2019/11/12	3	22.75	3	22.90	22.80	0	7,961	0.00%
2019/11/11	2	22.85	20	22.90	22.90	-18	7,828	-0.23%
2019/11/08	1	23.10	0	0.00	23.20	1	7,683	0.01%
2019/11/07	3	23.10	1	23.24	23.25	2	7,663	0.03%
2019/11/06	5	23.40	1	23.50	23.50	4	7,542	0.05%
2019/11/05	2	23.30	36	23.01	23.35	-34	7,591	-0.45%
2019/11/04	6	23.45	9	23.30	23.55	-3	7,732	-0.04%
2019/11/01	42	23.38	29	23.24	23.50	13	7,938	0.16%
2019/10/31	8	23.66	5	23.84	23.75	3	7,979	0.04%
2019/10/30	3	22.87	0	0.00	23.10	3	7,659	0.04%
2019/10/29	34.1	22.62	1	22.75	22.75	33.1	7,603	0.43%
2019/10/28	1	22.45	1.6	22.46	22.50	-0.6	7,548	-0.01%
2019/10/25	0	0.00	6	22.06	22.15	-6	7,550	-0.08%
2019/10/24	2	21.95	4	21.98	22.00	-2	7,553	-0.03%
2019/10/23	0	0.00	1	21.95	21.90	-1	7,595	-0.01%
2019/10/22	0	0.00	1	21.90	21.90	-1	7,613	-0.01%
2019/10/21	0	0.00	1	21.80	21.80	-1	7,593	-0.01%
2019/10/18	1	21.75	0	0.00	21.80	1	7,595	0.01%
2019/10/17	1	21.75	0	0.00	21.85	1	7,703	0.01%
2019/10/15	0	0.00	10	21.85	21.85	-10	7,770	-0.13%
2019/10/07	0	0.00	0.1	21.50	21.55	-0.1	7,890	0.00%
2019/10/03	2	21.65	0	0.00	21.60	2	7,940	0.03%
2019/10/01	1	21.55	0	0.00	21.65	1	7,971	0.01%
2019/09/27	1	21.65	0	0.00	21.65	1	7,892	0.01%
2019/09/26	0	0.00	1	21.70	21.75	-1	7,850	-0.01%
2019/09/24	0	0.00	1	21.55	21.55	-1	7,939	-0.01%
2019/09/23	0	0.00	3	21.55	21.60	-3	7,937	-0.04%
2019/09/20	0	0.00	0.1	21.65	21.70	-0.1	7,972	0.00%
2019/09/19	0	0.00	1	21.50	21.50	-1	7,883	-0.01%
2019/09/18	0	0.00	2	21.50	21.45	-2	7,874	-0.03%
2019/09/17	0	0.00	2	21.30	21.40	-2	7,786	-0.03%
2019/09/16	4	21.18	0	0.00	21.20	4	7,878	0.05%
2019/09/11	0	0.00	3	20.65	20.80	-3	7,930	-0.04%
2019/09/09	1	20.35	0	0.00	20.45	1	7,947	0.01%
2019/09/04	0	0.00	1	20.15	20.15	-1	8,398	-0.01%
2019/09/03	4	20.23	0	0.00	20.05	4	8,819	0.05%
2019/09/02	0	0.00	13	20.20	20.25	-13	9,403	-0.14%
2019/08/27	1	20.05	0	0.00	20.15	1	10,132	0.01%
2019/08/26	0	0.00	2	20.10	20.05	-2	10,370	-0.02%
2019/08/22	1	20.10	0	0.00	20.20	1	10,556	0.01%
2019/08/20	2	20.30	5	20.31	20.25	-3	10,893	-0.03%
2019/08/16	4	19.80	0	0.00	20.05	4	11,052	0.04%
2019/08/15	1	19.85	0	0.00	19.95	1	11,021	0.01%
2019/08/14	0	19.95	3	20.10	19.95	-3	11,171	-0.03%
2019/08/13	2	20.00	6	20.07	20.05	-4	11,611	-0.03%
2019/08/12	1	19.95	0	0.00	20.05	1	11,651	0.01%
2019/08/08	2.1	20.10	0	0.00	20.05	2.1	11,670	0.02%
2019/08/07	0	0.00	4	20.00	20.10	-4	11,667	-0.03%
2019/08/06	13	20.00	0	0.00	20.00	13	11,615	0.11%
2019/08/05	3	21.05	0	0.00	21.15	3	11,410	0.03%
2019/08/02	3	21.30	0	0.00	21.25	3	11,190	0.03%
2019/08/01	2	21.70	0	0.00	21.65	2	11,067	0.02%
2019/07/30	1	21.85	2	21.85	21.85	-1	10,957	-0.01%
2019/07/29	0	0.00	3	21.95	21.85	-3	10,971	-0.03%
2019/07/25	0	0.00	1	21.95	21.90	-1	10,943	-0.01%
2019/07/24	4	21.74	0	0.00	21.80	4	10,883	0.04%
2019/07/23	3	21.65	0	0.00	21.60	3	10,839	0.03%
2019/07/19	0	0.00	1	21.90	21.85	-1	10,666	-0.01%
2019/07/16	0	0.00	1	21.60	21.60	-1	10,338	-0.01%
2019/07/09	1	21.10	0	0.00	21.05	1	10,077	0.01%
2019/07/08	2	21.05	2	21.10	21.15	0	10,041	0.00%
2019/07/01	0	0.00	1	21.05	20.85	-1	9,855	-0.01%
2019/06/27	0	0.00	8	21.03	21.10	-8	9,706	-0.08%
2019/06/26	1	20.85	4	20.99	20.85	-3	9,695	-0.03%
2019/06/24	0	0.00	11	20.95	21.00	-11	9,564	-0.12%
2019/06/21	0	0.00	0.1	20.70	20.80	-0.1	9,519	0.00%
2019/06/20	1	21.00	3	21.07	21.10	-2	9,353	-0.02%
2019/06/19	0	0.00	15	20.93	21.00	-15	9,339	-0.16%
2019/06/17	0	0.00	5	20.69	20.70	-5	9,152	-0.05%
2019/06/14	1	20.65	0	0.00	20.55	1	9,169	0.01%
2019/06/13	2	20.45	5	20.44	20.55	-3	9,115	-0.03%
2019/06/12	6	20.24	15	20.26	20.35	-9	9,044	-0.10%
2019/06/11	15	20.89	1	21.10	20.70	14	8,759	0.16%
2019/06/10	16	21.23	4	21.26	21.45	12	8,307	0.14%
2019/06/06	11	20.41	17	20.46	20.70	-6	7,781	-0.08%
2019/06/05	0.1	20.05	0.2	20.05	20.20	-0.1	7,525	0.00%
2019/06/04	1	20.00	0	0.00	20.05	1	7,383	0.01%
2019/06/03	2	19.95	1	20.00	20.00	1	7,368	0.01%
2019/05/31	1	19.70	4	19.98	19.95	-3	7,172	-0.04%
2019/05/30	1	19.55	0.2	19.40	19.50	0.8	6,839	0.01%
2019/05/27	0	0.00	8	19.28	19.25	-8	6,611	-0.12%
2019/05/24	0.1	19.10	10	19.20	19.20	-9.9	6,521	-0.15%
2019/05/22	0	0.00	5	19.00	19.00	-5	6,378	-0.08%
2019/05/21	1	19.00	0	0.00	19.00	1	6,384	0.02%
2019/05/20	0	0.00	9	18.71	19.00	-9	6,236	-0.14%
2019/05/17	0	0.00	10	18.30	18.35	-10	5,794	-0.17%
2019/05/15	7	18.09	0	0.00	18.05	7	5,782	0.12%
2019/05/14	4	18.04	0	0.00	18.00	4	5,838	0.07%
2019/05/09	4	18.13	1	18.20	18.05	3	5,859	0.05%
2019/05/06	3	18.20	0	0.00	18.15	3	5,794	0.05%
2019/05/03	1	18.45	0	0.00	18.45	1	5,721	0.02%
2019/05/02	1	18.50	0	0.00	18.50	1	5,654	0.02%
2019/04/30	0	0.00	4	18.49	18.50	-4	5,552	-0.07%
2019/04/29	10	18.45	0	0.00	18.45	10	5,491	0.18%
2019/04/26	0	0.00	1	18.30	18.35	-1	5,446	-0.02%
2019/04/25	1	18.25	0	0.00	18.35	1	5,447	0.02%
2019/04/24	0	0.00	55.2	18.25	18.25	-55.2	5,455	-1.01%
2019/04/23	10	18.20	0	0.00	18.30	10	5,457	0.18%
2019/04/22	0.4	18.10	0	0.00	18.20	0.4	5,476	0.01%
2019/04/18	0.1	18.20	0	0.00	18.25	0.1	5,516	0.00%
2019/04/17	0	0.00	50.6	18.30	18.35	-50.6	5,590	-0.90%
2019/04/16	2	18.30	2	18.30	18.30	0	5,604	0.00%
2019/04/12	1	18.25	0.7	18.25	18.25	0.3	5,680	0.01%
2019/04/11	11	18.35	12	18.40	18.40	-1	5,706	-0.02%
2019/04/08	0.5	18.30	0.3	18.30	18.30	0.2	5,749	0.00%
2019/04/03	0	0.00	1	18.25	18.30	-1	5,796	-0.02%
2019/04/02	0	0.00	2	18.33	18.30	-2	5,793	-0.03%
2019/04/01	5	18.30	0	0.00	18.30	5	5,786	0.09%
2019/03/26	1	18.20	0	0.00	18.30	1	5,804	0.02%
2019/03/25	1.1	18.20	0	0.00	18.25	1.1	5,818	0.02%
2019/03/22	29	18.29	1	18.25	18.20	28	5,768	0.49%
2019/03/20	0	0.00	1	18.35	18.45	-1	5,663	-0.02%
2019/03/19	114	18.30	1	18.30	18.35	113	5,609	2.01%	大買/鉅額交易
2019/03/18	0	0.00	12	18.25	18.25	-12	5,564	-0.22%
2019/03/15	1	18.15	0	0.00	18.15	1	5,551	0.02%
2019/03/14	2	18.08	0	0.00	18.05	2	5,463	0.04%
2019/03/13	2	18.13	0	0.00	18.10	2	5,472	0.04%
2019/03/11	1	18.10	1	18.05	18.00	0	5,489	0.00%
2019/03/08	3	18.12	0	0.00	18.10	3	5,446	0.06%
2019/03/05	1.2	18.20	0	0.00	18.20	1.2	5,582	0.02%
2019/03/04	0	0.00	0.8	18.30	18.30	-0.8	5,561	-0.01%
2019/02/25	0	0.00	0.9	18.25	18.30	-0.9	5,272	-0.02%
2019/02/21	0	0.00	1	18.20	18.25	-1	5,190	-0.02%
2019/02/20	1	18.10	0	0.00	18.20	1	5,155	0.02%
2019/02/19	3	18.05	0	0.00	18.05	3	5,062	0.06%
2019/02/14	1	17.90	0.2	17.85	17.90	0.8	4,920	0.02%
2019/02/13	0.9	17.95	0	0.00	17.95	0.9	4,834	0.02%
2019/01/28	0.1	17.90	0	0.00	18.00	0.1	4,586	0.00%
2019/01/23	0.8	17.85	0	0.00	17.85	0.8	4,580	0.02%
2019/01/16	1	17.70	0	0.00	17.70	1	4,775	0.02%
2019/01/14	1	17.70	0	0.00	17.70	1	4,774	0.02%
2019/01/03	0	0.00	0	17.25	17.25	0	5,225	0.00%
2018/12/28	1	17.20	0	0.00	17.20	1	5,337	0.02%
2018/12/27	0.1	17.20	0	0.00	17.30	0.1	5,346	0.00%
2018/12/26	1	17.15	0	0.00	17.10	1	5,402	0.02%
2018/12/19	1	17.40	0	0.00	17.70	1	5,637	0.02%
2018/12/12	0	0.00	1	17.60	17.65	-1	5,824	-0.02%
2018/12/06	0.1	17.65	0	0.00	17.65	0.1	5,904	0.00%
2018/11/28	1	17.85	0	0.00	17.85	1	6,328	0.02%
2018/11/26	0.3	17.80	3	17.95	17.90	-2.7	7,022	-0.04%
2018/11/21	0	0.00	10	17.90	17.80	-10	7,461	-0.13%
2018/11/20	5	17.80	0	0.00	17.85	5	7,533	0.07%
2018/11/19	0	0.00	2	18.00	18.00	-2	7,588	-0.03%
2018/11/15	0	0.00	6	18.00	17.95	-6	7,774	-0.08%
2018/11/14	0	0.00	5	17.85	17.85	-5	7,932	-0.06%
2018/11/12	0	0.00	5	17.85	17.80	-5	8,058	-0.06%
2018/11/09	5	17.75	0	0.00	17.85	5	8,105	0.06%
2018/11/08	5	17.70	0	0.00	17.95	5	8,187	0.06%
2018/10/25	0.1	17.30	0	0.00	17.30	0.1	8,458	0.00%
2018/10/24	1	17.30	0	0.00	17.30	1	8,445	0.01%
2018/10/23	1	17.35	0	0.00	17.45	1	8,436	0.01%
2018/10/19	1	17.45	5	17.50	17.50	-4	8,443	-0.05%
2018/10/16	0.1	17.50	0	0.00	17.50	0.1	8,456	0.00%
2018/10/15	2	17.60	0	0.00	17.40	2	8,449	0.02%
2018/10/12	2	17.50	2	17.65	17.65	0	8,384	0.00%
2018/10/11	6	17.69	26	17.60	17.50	-20	8,352	-0.24%
2018/10/09	0	0.00	1	18.35	18.45	-1	8,033	-0.01%
2018/10/08	1	18.30	0	0.00	18.30	1	7,942	0.01%
2018/10/05	3	18.27	11	18.25	18.30	-8	7,877	-0.10%
2018/10/04	3	18.47	5	18.45	18.50	-2	7,872	-0.03%
2018/10/03	0	0.00	0.1	18.70	18.70	-0.1	7,779	0.00%
2018/10/02	2	18.58	2	18.58	18.60	0	7,779	0.00%
2018/10/01	7.1	18.80	0	0.00	18.80	7.1	7,671	0.09%
2018/09/28	0.8	18.80	1	18.80	18.90	-0.2	7,705	0.00%
2018/09/27	0	0.00	1	18.85	18.85	-1	7,614	-0.01%
2018/09/25	5	18.60	0	0.00	18.70	5	7,511	0.07%
2018/09/21	0	0.00	3	18.63	18.70	-3	7,496	-0.04%
2018/09/17	0	0.00	3	18.20	18.20	-3	7,576	-0.04%
2018/09/13	10	18.15	1	18.20	18.25	9	7,718	0.12%
2018/09/10	5	17.85	0	0.00	17.90	5	7,870	0.06%
2018/09/07	4	17.85	0	0.00	17.85	4	7,977	0.05%
2018/09/06	5	17.80	0	0.00	17.80	5	8,017	0.06%
2018/09/05	21	17.86	3	17.90	17.80	18	7,962	0.23%
2018/09/04	5	17.91	2	17.88	17.95	3	7,912	0.04%
2018/09/03	9	19.10	0	0.00	19.20	9	7,577	0.12%
2018/08/31	11.1	18.98	0	0.00	19.10	11.1	7,166	0.15%
2018/08/30	9	18.99	0	0.00	19.05	9	7,016	0.13%
2018/08/29	2	18.90	0	0.00	18.95	2	6,910	0.03%
2018/08/27	0	0.00	6	18.63	18.70	-6	6,854	-0.09%
2018/08/24	1	18.55	0	0.00	18.55	1	6,846	0.01%
2018/08/23	1	18.50	0	0.00	18.55	1	7,414	0.01%
2018/08/21	0	0.00	1	18.40	18.45	-1	7,501	-0.01%
2018/08/17	0	0.00	1	18.05	18.05	-1	7,429	-0.01%
2018/08/13	1	18.20	0	0.00	18.10	1	7,702	0.01%
2018/08/09	1	18.10	0	0.00	18.10	1	7,681	0.01%
2018/08/02	1	18.00	0	0.00	17.95	1	7,804	0.01%
2018/07/25	0	17.80	0.1	17.80	17.85	-0.1	7,693	0.00%
2018/07/24	0	0.00	1	17.85	17.90	-1	7,779	-0.01%
2018/07/20	0	0.00	1	17.65	17.70	-1	7,748	-0.01%
2018/07/19	0	0.00	2.4	17.69	17.70	-2.4	7,717	-0.03%
2018/07/18	1	17.70	0	0.00	17.70	1	7,705	0.01%
2018/07/03	1	17.40	0	0.00	17.50	1	7,658	0.01%
2018/07/02	4	17.58	0	0.00	17.60	4	7,623	0.05%
2018/06/29	0	0.00	1	17.70	17.70	-1	7,593	-0.01%
2018/06/28	1.1	17.45	0	0.00	17.50	1.1	7,487	0.01%
2018/06/27	0.2	17.50	0	0.00	17.50	0.2	7,427	0.00%
2018/06/21	2	17.65	0	0.00	17.65	2	7,071	0.03%
2018/06/19	2	17.60	4	17.70	17.65	-2	7,117	-0.03%
2018/06/15	1	17.75	0	0.00	17.80	1	6,978	0.01%
2018/06/13	0	0.00	1	17.95	17.90	-1	6,689	-0.01%
2018/06/12	0	0.00	1	18.00	18.00	-1	6,959	-0.01%
2018/06/08	0	0.00	6	18.00	18.05	-6	6,964	-0.09%
2018/06/07	1	18.00	0	0.00	18.10	1	6,948	0.01%
2018/06/06	1	17.85	0	0.00	18.00	1	6,876	0.01%
2018/06/05	0	0.00	1	17.90	17.90	-1	6,749	-0.01%
2018/06/04	1	17.70	0	0.00	17.80	1	6,643	0.02%
2018/05/31	0	0.00	2	17.70	17.55	-2	6,526	-0.03%
2018/05/30	1	17.60	0	0.00	17.60	1	5,961	0.02%
2018/05/29	0	0.00	5	17.75	17.80	-5	5,807	-0.09%
2018/05/24	4	17.75	1	17.70	17.75	3	5,691	0.05%
2018/05/23	0	0.00	1	17.75	17.75	-1	5,740	-0.02%
2018/05/22	1	17.70	11	17.70	17.70	-10	5,667	-0.18%
2018/05/21	2	17.55	10	17.60	17.60	-8	5,603	-0.14%
2018/05/17	1	17.40	0	0.00	17.35	1	5,649	0.02%
2018/05/15	0	0.00	6	17.30	17.35	-6	5,706	-0.11%
2018/05/14	0	0.00	1	17.20	17.20	-1	5,874	-0.02%
2018/05/08	0	0.00	1	17.05	17.05	-1	5,973	-0.02%
2018/05/07	0.1	16.95	0	0.00	16.95	0.1	6,163	0.00%
2018/04/27	1	17.00	1	17.10	17.10	0	6,379	0.00%
2018/04/20	1	17.00	1	17.05	17.10	0	6,707	0.00%
2018/04/18	0	0.00	1	17.05	17.00	-1	6,765	-0.01%
2018/04/10	0	0.00	3	17.02	17.05	-3	7,147	-0.04%
2018/04/09	1	16.80	0	0.00	16.95	1	7,128	0.01%
2018/03/29	1	16.85	1	16.90	16.85	0	7,130	0.00%
2018/03/23	2	16.93	0	0.00	16.95	2	7,073	0.03%
2018/03/22	2	17.10	1	17.05	17.15	1	6,974	0.01%
2018/03/21	0	0.00	0.1	17.00	17.10	-0.1	6,886	0.00%
2018/03/20	1	16.95	0	0.00	16.95	1	7,032	0.01%
2018/03/16	5	17.00	0	0.00	17.00	5	7,081	0.07%
2018/03/12	0	0.00	1	16.90	16.90	-1	6,648	-0.02%
2018/03/09	0	0.00	2	16.70	16.70	-2	6,669	-0.03%
2018/03/01	1	16.65	0	0.00	16.70	1	7,035	0.01%
2018/02/27	0.4	16.80	0	0.00	16.80	0.4	7,023	0.01%
2018/02/09	2	16.45	0	0.00	16.45	2	7,006	0.03%
2018/02/07	1	16.75	0	0.00	16.65	1	6,891	0.01%
2018/02/05	1	17.00	0	0.00	17.00	1	6,440	0.02%
2018/01/29	0	0.00	1	17.30	17.30	-1	6,054	-0.02%
2018/01/26	3	17.15	0	0.00	17.20	3	6,056	0.05%
2018/01/22	4	17.20	0	0.00	17.15	4	5,655	0.07%
2018/01/19	0	0.00	3	17.25	17.30	-3	5,585	-0.05%
2018/01/18	15	17.23	0	0.00	17.20	15	5,542	0.27%
2018/01/17	0	0.00	1	17.30	17.35	-1	5,432	-0.02%
2018/01/16	0	0.00	1	17.25	17.30	-1	5,343	-0.02%
2018/01/12	1	17.05	10	17.05	17.05	-9	5,237	-0.17%
2018/01/11	2	16.98	0	0.00	17.05	2	5,184	0.04%
2018/01/10	1	17.00	13	17.01	17.05	-12	5,202	-0.23%
2018/01/09	11	16.95	10	16.98	17.00	1	5,143	0.02%
2018/01/05	1	16.65	0	0.00	16.80	1	4,943	0.02%
2018/01/03	1	16.55	0	0.00	16.60	1	4,845	0.02%