合庫金 (5880)-臺銀證券券商分點個股進出

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

合庫金

(5880)

可現股當沖

股價
26.40
漲跌
▼0.05
漲幅
-0.19%
成交量
9,613張
產業
上市金融類股
1864人加入追蹤

立即追蹤
本地時間:14:30

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

合庫金 (5880)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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	3.8	26.44	10	26.55	26.40	-6.2	9,841	-0.06%
2024/05/02	0	0.00	16	26.41	26.45	-16	9,759	-0.16%
2024/04/30	3.2	26.22	0	0.00	26.20	3.2	9,644	0.03%
2024/04/29	23	26.26	16	26.30	26.40	7	9,525	0.07%
2024/04/26	18.2	25.88	0	0.00	25.80	18.2	9,334	0.19%
2024/04/25	4	25.88	0	0.00	25.85	4	9,359	0.04%
2024/04/24	0.2	26.15	0	0.00	26.10	0.2	9,403	0.00%
2024/04/23	1	26.25	8	26.19	26.15	-7	9,644	-0.07%
2024/04/22	3	25.98	39.3	25.90	26.10	-36.3	9,790	-0.37%
2024/04/19	23.6	25.57	1	25.45	25.60	22.6	9,699	0.23%
2024/04/18	18.6	25.76	0	0.00	25.85	18.6	9,408	0.20%
2024/04/17	10.8	25.70	0	0.00	25.70	10.8	9,360	0.12%
2024/04/16	44.4	25.77	1.1	25.70	25.70	43.4	9,281	0.47%
2024/04/15	6.9	26.09	0	0.00	26.10	6.9	9,019	0.08%
2024/04/12	5.8	26.01	0.1	26.09	26.05	5.7	8,969	0.06%
2024/04/11	5.1	26.13	18.6	26.15	26.10	-13.5	8,859	-0.15%
2024/04/10	18.2	26.25	21.3	26.30	26.20	-3	8,787	-0.03%
2024/04/09	0.4	26.26	5	26.24	26.25	-4.7	8,791	-0.05%
2024/04/08	20.2	26.14	1.9	26.23	26.20	18.2	8,776	0.21%
2024/04/03	61.2	26.06	0	0.00	26.00	61.2	8,756	0.70%
2024/04/02	10.1	26.24	0.4	26.25	26.30	9.8	8,672	0.11%
2024/04/01	7.1	26.21	51.6	26.23	26.30	-44.6	8,691	-0.51%
2024/03/29	1.2	26.20	0	0.00	26.20	1.2	8,681	0.01%
2024/03/28	32	26.10	3	26.02	26.00	29	8,570	0.34%
2024/03/27	4.4	26.18	0	0.00	26.10	4.4	8,455	0.05%
2024/03/26	3	26.17	28.3	26.19	26.15	-25.3	8,461	-0.30%
2024/03/25	6.1	25.98	1.1	25.95	25.95	5	8,416	0.06%
2024/03/22	4.1	25.96	25	26.00	26.00	-20.9	8,420	-0.25%
2024/03/21	3.4	25.96	63	25.96	26.05	-59.7	8,375	-0.71%
2024/03/20	109.2	25.73	1.1	25.75	25.65	108.1	8,568	1.26%	大買/鉅額交易
2024/03/19	20.5	25.90	0.1	26.05	25.85	20.4	8,519	0.24%
2024/03/18	20.6	26.10	1	26.15	26.05	19.6	8,436	0.23%
2024/03/15	19.2	26.11	9	26.12	26.05	10.2	8,425	0.12%
2024/03/14	2.7	26.17	25.2	26.22	26.30	-22.5	8,140	-0.28%
2024/03/13	24.7	25.84	19	25.85	25.85	5.8	7,891	0.07%
2024/03/12	21.3	25.83	11.1	25.85	25.85	10.2	7,764	0.13%
2024/03/11	5.1	25.85	16	25.88	25.85	-10.9	7,683	-0.14%
2024/03/08	20.6	25.79	18	25.78	25.85	2.6	7,615	0.03%
2024/03/07	21.7	25.69	22.7	25.69	25.70	-0.9	7,573	-0.01%
2024/03/06	0.2	25.80	49.5	25.75	25.75	-49.3	7,549	-0.65%
2024/03/05	13.9	25.67	1	25.75	25.60	12.9	8,133	0.16%
2024/03/04	18.3	25.71	1	25.70	25.70	17.3	8,174	0.21%
2024/03/01	38.3	25.81	0	0.00	25.80	38.3	8,245	0.46%
2024/02/29	17.6	25.67	0	0.00	25.95	17.6	8,290	0.21%
2024/02/27	14.2	25.68	4	25.70	25.65	10.2	8,099	0.13%
2024/02/26	3.9	25.69	6	25.70	25.75	-2.1	8,061	-0.03%
2024/02/23	0.9	25.83	0	0.00	25.75	0.9	8,047	0.01%
2024/02/22	15.1	25.86	9	25.85	25.75	6.1	8,218	0.07%
2024/02/21	14.1	25.84	0	0.00	25.85	14.1	8,211	0.17%
2024/02/20	1.8	25.84	4	25.94	25.95	-2.2	8,262	-0.03%
2024/02/19	18.2	25.75	1.4	25.86	25.85	16.8	8,367	0.20%
2024/02/16	9.8	25.51	6	25.56	25.60	3.8	8,555	0.04%
2024/02/15	4.8	25.61	16.6	25.66	25.55	-11.8	8,526	-0.14%
2024/02/05	8.5	25.60	4.1	25.69	25.60	4.4	8,386	0.05%
2024/02/02	0	0.00	2	25.75	25.85	-2	8,341	-0.02%
2024/02/01	8.5	25.70	6	25.77	25.85	2.5	8,344	0.03%
2024/01/31	3.1	25.38	1	25.40	25.45	2.1	8,243	0.02%
2024/01/30	12.3	25.48	0.2	25.55	25.40	12.1	8,147	0.15%
2024/01/29	16.1	25.70	6	25.72	25.75	10.1	8,151	0.12%
2024/01/26	2	25.40	0	0.00	25.70	2	8,137	0.02%
2024/01/25	3.7	25.49	0	0.00	25.50	3.7	8,156	0.05%
2024/01/24	7.1	25.42	0	0.00	25.50	7.1	8,130	0.09%
2024/01/23	11.2	25.30	0	0.00	25.30	11.2	8,148	0.14%
2024/01/22	11.1	25.29	10.3	25.30	25.25	0.8	8,242	0.01%
2024/01/19	26.4	25.25	11.9	25.36	25.30	14.6	8,172	0.18%
2024/01/18	34.7	25.29	2	25.30	25.20	32.7	8,174	0.40%
2024/01/17	36.8	25.28	52	25.34	25.15	-15.2	8,142	-0.19%
2024/01/16	43.1	25.59	8.5	25.65	25.50	34.6	7,886	0.44%
2024/01/15	13.1	26.02	0.4	26.12	26.00	12.6	7,741	0.16%
2024/01/12	6.6	26.01	3	26.03	26.00	3.6	7,878	0.05%
2024/01/11	6.1	26.13	0.1	26.20	26.10	6	7,909	0.08%
2024/01/10	11.6	26.23	0	0.00	26.20	11.6	7,881	0.15%
2024/01/09	7.1	26.42	0	0.00	26.35	7.1	7,872	0.09%
2024/01/08	40.6	26.59	2	26.50	26.50	38.6	7,929	0.49%
2024/01/05	5	26.41	0	0.00	26.50	5	7,918	0.06%
2024/01/04	85.1	26.39	1	26.50	26.50	84.1	8,033	1.05%
2024/01/03	17.1	26.39	12.6	26.57	26.35	4.6	8,258	0.06%
2024/01/02	20	26.68	9	26.74	26.80	11	8,201	0.13%
2023/12/29	2.2	26.66	0.1	26.75	26.70	2.1	8,278	0.03%
2023/12/28	17.4	26.60	17.3	26.73	26.85	0.1	8,454	0.00%
2023/12/27	1	26.60	2	26.60	26.55	-1	8,420	-0.01%
2023/12/26	10.1	26.40	0	0.00	26.45	10.1	8,348	0.12%
2023/12/25	25	26.24	0.3	26.25	26.20	24.7	8,356	0.30%
2023/12/22	2	26.23	0.8	26.25	26.25	1.3	8,426	0.01%
2023/12/21	5.1	26.15	5	26.19	26.15	0.1	8,631	0.00%
2023/12/20	5.1	26.36	3	26.40	26.35	2.1	8,620	0.02%
2023/12/19	1.1	26.55	5	26.58	26.70	-3.9	8,545	-0.05%
2023/12/18	33.1	26.64	2.6	26.65	26.70	30.5	8,899	0.34%
2023/12/15	14.2	26.89	24.5	26.95	26.75	-10.3	8,933	-0.12%
2023/12/14	1.6	26.59	18.3	26.84	26.85	-16.6	8,678	-0.19%
2023/12/13	2.6	26.46	2.5	26.53	26.50	0.1	8,534	0.00%
2023/12/12	7	26.56	22.6	26.63	26.65	-15.6	8,723	-0.18%
2023/12/11	3.3	26.68	8	26.64	26.65	-4.7	8,741	-0.05%
2023/12/08	21.6	26.75	0.9	26.75	26.75	20.7	8,712	0.24%
2023/12/07	1.2	26.62	0.9	26.70	26.75	0.3	8,740	0.00%
2023/12/06	0.4	26.70	0.9	26.70	26.80	-0.5	8,831	-0.01%
2023/12/05	4.6	26.61	3	26.62	26.65	1.6	8,825	0.02%
2023/12/04	7	26.90	1.4	26.74	26.75	5.6	8,846	0.06%
2023/12/01	7.3	26.62	0	0.00	26.55	7.3	8,894	0.08%
2023/11/30	1.6	26.71	4	26.95	26.95	-2.4	8,851	-0.03%
2023/11/29	3.2	26.73	3	26.80	26.70	0.2	8,250	0.00%
2023/11/28	16.5	26.65	3.7	26.74	26.75	12.8	8,147	0.16%
2023/11/27	1.1	26.47	22.3	26.58	26.50	-21.2	8,223	-0.26%
2023/11/24	1.3	26.45	0.4	26.38	26.50	0.9	8,166	0.01%
2023/11/22	1.1	26.55	5.5	26.50	26.50	-4.4	8,211	-0.05%
2023/11/21	9.1	26.72	48	26.70	26.80	-38.9	8,262	-0.47%
2023/11/20	21.3	26.45	1.7	26.45	26.45	19.6	8,085	0.24%
2023/11/17	0.8	26.50	2	26.58	26.45	-1.3	8,059	-0.02%
2023/11/16	2.3	26.38	16.8	26.45	26.50	-14.5	7,965	-0.18%
2023/11/15	5.2	26.27	53.4	26.25	26.40	-48.2	7,867	-0.61%
2023/11/14	3	25.85	15.1	25.83	25.90	-12.1	7,722	-0.16%
2023/11/13	3.6	25.76	3	25.80	25.80	0.6	7,802	0.01%
2023/11/10	3.2	25.70	0.1	25.75	25.75	3.1	7,902	0.04%
2023/11/09	3.7	25.74	1.3	25.79	25.70	2.4	7,998	0.03%
2023/11/08	20.8	25.75	2	25.80	25.75	18.8	8,129	0.23%
2023/11/07	0.1	25.80	0	0.00	25.75	0.1	8,212	0.00%
2023/11/06	1.1	25.70	6.2	25.88	25.85	-5.2	8,325	-0.06%
2023/11/03	3.3	25.60	5	25.60	25.70	-1.7	8,513	-0.02%
2023/11/02	3	25.40	12	25.52	25.50	-9	8,794	-0.10%
2023/11/01	13.2	25.22	3	25.25	25.25	10.2	8,955	0.11%
2023/10/31	3.2	25.20	0	0.00	25.15	3.2	9,156	0.03%
2023/10/30	45.7	25.18	0.1	25.25	25.10	45.6	9,348	0.49%
2023/10/27	8.1	25.30	0	0.00	25.30	8.1	9,293	0.09%
2023/10/26	23.2	25.11	0	0.00	25.10	23.2	9,471	0.24%
2023/10/25	6.2	25.25	0	0.00	25.25	6.2	9,446	0.07%
2023/10/24	14.1	25.27	0	0.00	25.25	14.1	9,505	0.15%
2023/10/23	10	25.33	4.1	25.38	25.30	5.9	9,611	0.06%
2023/10/20	11.3	25.40	0	0.00	25.50	11.3	9,564	0.12%
2023/10/19	12.5	25.74	0	0.00	25.65	12.5	9,439	0.13%
2023/10/18	23.9	25.99	0	0.00	26.00	23.9	9,444	0.25%
2023/10/17	7	26.00	1	26.10	26.05	6	9,425	0.06%
2023/10/16	1.1	26.07	3.9	26.10	26.15	-2.8	9,456	-0.03%
2023/10/13	10.3	25.98	2	26.00	25.95	8.3	9,422	0.09%
2023/10/12	1	26.20	7.3	26.09	26.20	-6.3	9,476	-0.07%
2023/10/11	24.8	26.06	9	26.06	26.10	15.8	9,471	0.17%
2023/10/06	4	25.56	0	0.00	25.65	4	9,257	0.04%
2023/10/05	137.5	25.25	0	0.00	25.30	137.5	9,287	1.48%	大買/鉅額交易
2023/10/04	27.5	25.18	0.1	25.35	25.10	27.4	9,223	0.30%
2023/10/03	9.4	25.51	27	25.50	25.50	-17.6	9,084	-0.19%
2023/10/02	10.6	25.73	0.9	25.80	25.65	9.7	9,158	0.11%
2023/09/28	20.8	25.65	0	0.00	25.60	20.8	9,451	0.22%
2023/09/27	8.5	25.55	1.3	25.61	25.50	7.2	9,468	0.08%
2023/09/26	30.6	25.61	0	0.00	25.55	30.6	9,403	0.33%
2023/09/25	5	25.80	0.8	25.90	25.85	4.2	9,264	0.05%
2023/09/22	18.7	25.74	2.1	25.73	25.70	16.6	9,371	0.18%
2023/09/21	158.1	25.91	1.2	25.81	25.65	156.8	9,377	1.67%	大買/鉅額交易
2023/09/20	12.7	26.14	0.2	26.30	26.10	12.5	9,030	0.14%
2023/09/19	17.3	26.22	0	0.00	26.20	17.3	9,043	0.19%
2023/09/18	35.3	26.34	1.3	26.43	26.35	34	9,094	0.37%
2023/09/15	9.6	26.35	5.1	26.31	26.40	4.5	9,133	0.05%
2023/09/14	7	26.29	58.4	26.40	26.55	-51.4	8,902	-0.58%
2023/09/13	5.9	26.27	0	0.00	26.25	5.9	8,841	0.07%
2023/09/12	11.3	26.23	6.4	26.10	26.25	5	8,994	0.06%
2023/09/11	54.5	26.00	2	26.00	26.15	52.5	8,983	0.58%
2023/09/08	21.8	26.10	0.5	26.15	26.10	21.4	8,908	0.24%
2023/09/07	9.2	26.16	1	26.20	26.15	8.2	8,947	0.09%
2023/09/06	74.6	26.17	8.5	26.11	26.10	66.1	8,951	0.74%
2023/09/05	10.1	26.32	0	0.00	26.30	10.1	8,861	0.11%
2023/09/04	8.3	26.36	0	0.00	26.40	8.3	8,857	0.09%
2023/09/01	34.8	26.45	0.7	26.50	26.35	34.1	8,878	0.38%
2023/08/31	8.2	26.37	0	0.00	26.25	8.2	8,909	0.09%
2023/08/30	0.6	26.65	0	0.00	26.65	0.6	8,741	0.01%
2023/08/29	9.5	26.39	0	0.00	26.45	9.5	8,775	0.11%
2023/08/28	16.2	26.55	0	26.70	26.50	16.2	8,739	0.18%
2023/08/25	12.5	26.51	0	0.00	26.40	12.5	9,118	0.14%
2023/08/24	7.1	26.71	2	26.75	26.70	5.1	9,136	0.06%
2023/08/23	19.5	26.65	0	0.00	26.60	19.5	9,170	0.21%
2023/08/22	0	0.00	9	26.78	26.80	-9	9,184	-0.10%
2023/08/21	12	26.65	4	26.63	26.65	8	9,219	0.09%
2023/08/18	66.6	26.50	0.1	26.45	26.55	66.6	9,269	0.72%
2023/08/17	13.5	26.31	5.9	26.31	26.35	7.6	9,248	0.08%
2023/08/16	31.8	26.60	4	26.60	26.55	27.8	9,178	0.30%
2023/08/15	42.9	26.97	4	27.01	26.90	38.9	9,179	0.42%
2023/08/14	35	27.20	4	27.30	27.10	31.1	9,217	0.34%
2023/08/11	16.5	27.74	0.1	27.85	27.60	16.3	9,354	0.17%
2023/08/10	10.5	27.76	25	27.85	27.80	-14.5	9,369	-0.15%
2023/08/09	62.8	27.72	41.8	27.70	27.85	21	9,297	0.23%
2023/08/08	67.2	29.39	39.3	29.41	29.35	27.9	9,021	0.31%
2023/08/07	1.2	29.45	58.1	29.37	29.45	-57	8,730	-0.65%
2023/08/04	51	29.02	21.7	29.15	29.15	29.3	8,553	0.34%
2023/08/02	71.3	29.23	9.2	29.30	29.00	62	8,397	0.74%
2023/08/01	17.3	29.49	4.4	29.51	29.50	12.9	8,224	0.16%
2023/07/31	4	29.44	14.6	29.43	29.40	-10.6	8,200	-0.13%
2023/07/28	20.2	29.29	3	29.32	29.25	17.2	8,041	0.21%
2023/07/27	7.6	29.25	12.1	29.22	29.25	-4.6	8,007	-0.06%
2023/07/26	8	28.93	66.4	28.68	28.95	-58.4	8,114	-0.72%
2023/07/25	8.8	28.42	8.3	28.45	28.40	0.5	8,143	0.01%
2023/07/24	20	28.13	1	28.25	28.20	19	8,163	0.23%
2023/07/21	5.3	28.39	0.2	28.50	28.25	5.1	8,216	0.06%
2023/07/20	0	28.40	2.1	28.45	28.50	-2.1	8,341	-0.02%
2023/07/19	52.2	28.40	2.4	28.45	28.35	49.8	8,329	0.60%
2023/07/18	24.3	28.40	2.4	28.39	28.45	21.8	8,309	0.26%
2023/07/17	0.1	28.35	26.7	28.34	28.45	-26.6	8,307	-0.32%
2023/07/14	5.2	28.20	111.2	28.19	28.30	-105.9	8,244	-1.28%	大賣/鉅額交易
2023/07/13	8.1	28.15	1.1	28.20	28.05	7.1	8,151	0.09%
2023/07/12	0.3	28.01	0.4	28.00	28.15	-0.1	8,187	0.00%
2023/07/11	1.1	27.96	9.6	27.95	28.05	-8.5	8,215	-0.10%
2023/07/10	16.3	27.86	12	27.73	27.85	4.3	8,213	0.05%
2023/07/07	2.3	27.47	3	27.60	27.65	-0.7	8,155	-0.01%
2023/07/06	76.2	27.84	2	27.80	27.70	74.2	8,082	0.92%
2023/07/05	3	28.08	0	0.00	28.10	3	7,767	0.04%
2023/07/04	3.1	28.10	11	28.20	28.20	-7.9	7,711	-0.10%
2023/07/03	11	28.11	1,930	28.12	28.25	-1,919	7,759	-24.73%	大賣/鉅額交易
2023/06/30	272	28.07	3.9	28.08	28.05	268.1	7,847	3.42%	大買/鉅額交易
2023/06/29	4.1	28.05	0	0.00	28.05	4.1	7,718	0.05%
2023/06/28	18.8	28.14	1	28.15	28.15	17.8	7,689	0.23%
2023/06/27	0	0.00	5.6	28.24	28.10	-5.6	7,669	-0.07%
2023/06/26	0	0.00	4.1	28.08	28.05	-4.1	7,646	-0.05%
2023/06/21	0	0.00	36.1	28.04	28.20	-36.1	7,626	-0.47%
2023/06/20	0	0.00	21	28.07	28.10	-21	7,637	-0.27%
2023/06/19	43	27.91	22	27.96	28.10	21	7,676	0.27%
2023/06/16	24.8	28.02	1	28.05	28.00	23.8	7,693	0.31%
2023/06/15	3	28.10	0	0.00	28.10	3	7,587	0.04%
2023/06/14	3	28.18	10.5	28.20	28.10	-7.5	7,694	-0.10%
2023/06/13	4.2	28.21	6.4	28.30	28.25	-2.2	7,859	-0.03%
2023/06/12	8.3	28.15	41.3	28.25	28.10	-33	8,044	-0.41%
2023/06/09	10.1	28.32	2.5	28.38	28.35	7.6	8,207	0.09%
2023/06/08	15.6	28.26	2	28.30	28.40	13.6	8,314	0.16%
2023/06/07	0	28.30	20	28.30	28.35	-20	8,456	-0.24%
2023/06/06	11.2	28.25	1.3	28.20	28.25	9.9	8,486	0.12%
2023/06/05	0.1	28.20	3	28.27	28.15	-3	8,514	-0.03%
2023/06/02	1.1	28.10	0.5	28.05	28.20	0.6	8,487	0.01%
2023/06/01	16.2	27.98	4	28.01	27.90	12.2	8,487	0.14%
2023/05/31	16	27.99	0	0.00	27.95	16	8,471	0.19%
2023/05/30	8	28.00	3.2	28.16	28.10	4.8	8,097	0.06%
2023/05/29	24.4	28.05	9	28.07	28.10	15.4	8,205	0.19%
2023/05/26	2.2	27.81	5	28.02	28.00	-2.9	8,347	-0.03%
2023/05/25	8.1	28.05	0	0.00	28.00	8.1	8,365	0.10%
2023/05/24	6.2	28.11	6	28.18	28.35	0.2	8,395	0.00%
2023/05/23	2.7	28.15	1	28.20	28.20	1.7	8,328	0.02%
2023/05/22	4	28.18	0	0.00	28.20	4	8,335	0.05%
2023/05/19	10.1	28.00	22	28.16	28.20	-11.9	8,292	-0.14%
2023/05/18	58.3	27.93	2.9	27.99	28.05	55.4	8,200	0.68%
2023/05/17	14.1	27.45	58.1	27.88	27.90	-44	8,109	-0.54%
2023/05/16	3	27.30	10	27.48	27.50	-7	7,857	-0.09%
2023/05/15	1	27.10	22.9	27.30	27.30	-21.9	7,807	-0.28%
2023/05/12	9.2	27.19	2.1	27.18	27.15	7.1	7,811	0.09%
2023/05/11	25	27.31	6	27.33	27.30	19	7,806	0.24%
2023/05/10	24	27.33	10.1	27.34	27.35	13.9	7,794	0.18%
2023/05/09	8	27.22	2	27.25	27.35	6	7,821	0.08%
2023/05/08	27.9	27.28	5.1	27.31	27.30	22.8	7,891	0.29%
2023/05/05	1	27.15	22.1	27.20	27.20	-21.1	7,829	-0.27%
2023/05/04	0.2	27.06	9	27.07	27.15	-8.8	7,850	-0.11%
2023/05/03	7.4	27.10	6	27.18	27.05	1.4	7,905	0.02%
2023/05/02	7	26.85	45.8	27.09	27.20	-38.8	8,229	-0.47%
2023/04/28	19.1	26.75	13	26.72	26.75	6.1	8,466	0.07%
2023/04/27	0.2	26.60	2	26.65	26.60	-1.8	8,392	-0.02%
2023/04/26	2.4	26.56	0.2	26.65	26.60	2.2	8,437	0.03%
2023/04/25	26.7	26.79	4	26.83	26.55	22.7	8,442	0.27%
2023/04/21	24.6	26.26	2	26.30	26.35	22.6	8,538	0.26%
2023/04/20	5.3	26.39	0	0.00	26.40	5.3	8,688	0.06%
2023/04/19	5	26.51	0	0.00	26.60	5	8,945	0.06%
2023/04/18	14.4	26.50	0	0.00	26.60	14.4	9,024	0.16%
2023/04/17	3.6	26.46	0.2	26.60	26.55	3.4	9,068	0.04%
2023/04/14	0.2	26.56	22.8	26.51	26.60	-22.7	9,059	-0.25%
2023/04/13	1	26.45	30	26.50	26.50	-29	9,009	-0.32%
2023/04/12	0.1	26.50	0.1	26.48	26.40	0	9,022	0.00%
2023/04/11	1.3	26.28	5	26.45	26.45	-3.7	9,115	-0.04%
2023/04/10	16.5	26.25	6.3	26.26	26.30	10.3	9,078	0.11%
2023/04/07	4.4	26.14	6	26.16	26.20	-1.6	9,084	-0.02%
2023/04/06	0.2	26.30	3	26.27	26.20	-2.8	9,079	-0.03%
2023/03/31	3.2	26.34	0.2	26.23	26.10	3	9,045	0.03%
2023/03/30	2.6	26.19	3	26.20	26.10	-0.4	8,906	-0.01%
2023/03/29	2.1	26.11	10	26.10	26.25	-7.9	8,895	-0.09%
2023/03/28	21	26.26	0	0.00	26.20	21	8,927	0.24%
2023/03/27	5.1	26.20	0	0.00	26.20	5.1	8,974	0.06%
2023/03/24	2	26.05	1.1	26.20	26.15	0.9	9,126	0.01%
2023/03/23	0	0.00	4.1	25.94	26.10	-4.1	9,185	-0.04%
2023/03/22	0.1	25.99	6	25.63	25.95	-5.9	9,291	-0.06%
2023/03/21	7.6	25.46	2.1	25.41	25.40	5.5	9,397	0.06%
2023/03/20	32.3	25.22	0	0.00	25.20	32.3	9,381	0.34%
2023/03/17	10.2	25.37	7.6	25.41	25.35	2.6	9,373	0.03%
2023/03/16	24.7	25.32	15	25.32	25.30	9.7	9,266	0.10%
2023/03/15	33.7	25.76	0	0.00	25.60	33.7	9,225	0.37%
2023/03/14	43.4	25.83	0.3	25.90	25.80	43.1	9,155	0.47%
2023/03/13	12.5	26.05	0	0.00	26.10	12.5	9,006	0.14%
2023/03/10	15.2	26.26	0	26.30	26.15	15.2	8,939	0.17%
2023/03/09	19.5	26.46	0	0.00	26.45	19.5	8,876	0.22%
2023/03/08	14.6	26.55	0	0.00	26.60	14.6	9,494	0.15%
2023/03/07	4.4	26.63	2	26.65	26.65	2.4	9,537	0.03%
2023/03/06	1	26.65	1	26.70	26.60	0	9,720	0.00%
2023/03/03	2.1	26.40	0	0.00	26.40	2.1	9,859	0.02%
2023/03/02	7.3	26.38	1	26.40	26.40	6.3	9,959	0.06%
2023/03/01	20.7	26.52	2	26.45	26.45	18.7	9,981	0.19%
2023/02/24	9.1	26.66	2.1	26.70	26.65	7.1	9,813	0.07%
2023/02/23	0.1	26.75	29.2	26.80	26.80	-29.1	9,698	-0.30%
2023/02/22	3.2	26.48	2	26.65	26.50	1.2	9,787	0.01%
2023/02/21	2.1	26.65	0.1	26.75	26.70	2	9,769	0.02%
2023/02/20	16	26.71	3	26.72	26.85	12.9	9,878	0.13%
2023/02/17	1	26.55	0	0.00	26.60	1	9,994	0.01%
2023/02/16	0.1	26.65	0	0.00	26.55	0.1	10,233	0.00%
2023/02/15	7	26.65	0	0.00	26.60	7	10,466	0.07%
2023/02/14	7	26.74	1	26.80	26.75	6	10,428	0.06%
2023/02/13	0	26.60	2	26.80	26.80	-2	10,476	-0.02%
2023/02/10	0	0.00	7.5	26.32	26.60	-7.5	10,481	-0.07%
2023/02/09	3	26.35	0.7	26.40	26.35	2.3	10,538	0.02%
2023/02/08	23.6	26.42	0	0.00	26.35	23.6	10,628	0.22%
2023/02/07	4	26.40	0	0.00	26.40	4	10,665	0.04%
2023/02/06	4.3	26.46	25	26.44	26.35	-20.7	10,631	-0.19%
2023/02/03	0	26.70	25	26.55	26.65	-25	10,580	-0.24%
2023/02/02	0.3	26.65	0	0.00	26.65	0.3	10,707	0.00%
2023/02/01	14.1	26.41	0	0.00	26.55	14.1	10,732	0.13%
2023/01/31	29.3	26.79	0	0.00	26.45	29.3	10,807	0.27%
2023/01/30	11.8	27.08	25	27.06	27.30	-13.2	10,592	-0.12%
2023/01/17	0.3	26.83	0.2	26.90	26.70	0.1	10,297	0.00%
2023/01/16	0	26.75	1.1	26.89	26.85	-1.1	10,309	-0.01%
2023/01/13	3.1	26.41	4.2	26.63	26.35	-1.1	10,296	-0.01%
2023/01/12	8.4	26.41	0	0.00	26.40	8.4	10,533	0.08%
2023/01/11	21.6	26.60	0	26.70	26.70	21.6	10,584	0.20%
2023/01/10	0	26.90	12.5	26.98	27.00	-12.5	10,562	-0.12%
2023/01/09	12.8	26.75	45.1	26.80	27.00	-32.3	10,529	-0.31%
2023/01/06	0	0.00	12	26.32	26.30	-12	10,405	-0.12%
2023/01/05	0.2	26.19	7	26.18	26.25	-6.8	10,568	-0.06%
2023/01/03	7.1	25.80	2	25.95	25.90	5.1	10,927	0.05%
2022/12/30	1	25.75	1	25.95	26.00	0	10,957	0.00%
2022/12/29	22.5	25.67	0	0.00	25.65	22.5	11,042	0.20%
2022/12/28	14	26.05	5	26.00	25.90	9	11,044	0.08%
2022/12/27	2.1	26.10	1	26.15	26.10	1.1	11,200	0.01%
2022/12/26	0.2	26.10	0	0.00	26.10	0.2	11,392	0.00%
2022/12/23	3.1	25.94	0	0.00	25.95	3.1	11,684	0.03%
2022/12/21	4	26.00	0	0.00	26.00	4	12,228	0.03%
2022/12/20	2.1	25.93	1	26.10	25.95	1.1	12,328	0.01%
2022/12/19	13.2	26.09	0	0.00	26.15	13.2	12,415	0.11%
2022/12/16	1.1	26.25	0	0.00	26.15	1.1	12,425	0.01%
2022/12/15	6	26.35	8	26.43	26.50	-2	12,408	-0.02%
2022/12/14	0	0.00	5.4	26.40	26.50	-5.4	12,412	-0.04%
2022/12/13	1	26.30	3	26.27	26.10	-2	12,333	-0.02%
2022/12/12	0.2	26.25	6	26.26	26.35	-5.8	12,230	-0.05%
2022/12/09	0.2	26.24	2.3	26.15	26.25	-2.1	12,487	-0.02%
2022/12/08	13	25.96	1.2	26.01	26.05	11.8	12,568	0.09%
2022/12/07	4	26.05	7	26.24	26.05	-3	12,641	-0.02%
2022/12/06	15.1	25.89	3	26.07	25.80	12.1	12,595	0.10%
2022/12/05	2.3	26.26	0	0.00	26.10	2.3	12,518	0.02%
2022/12/02	0.5	26.55	0	0.00	26.40	0.5	12,496	0.00%
2022/12/01	3.2	26.52	4.6	26.66	26.70	-1.5	12,608	-0.01%
2022/11/30	0	0.00	6	26.55	26.65	-6	12,656	-0.05%
2022/11/29	0.1	26.35	17.1	26.41	26.50	-17	12,035	-0.14%
2022/11/28	17.1	25.94	4.4	26.01	26.15	12.7	11,974	0.11%
2022/11/25	12.2	26.24	0	0.00	26.30	12.2	11,936	0.10%
2022/11/24	0.1	26.15	12.3	26.28	26.30	-12.2	11,900	-0.10%
2022/11/23	2	26.20	6	26.19	26.10	-4	11,882	-0.03%
2022/11/22	1	26.00	0	0.00	26.05	1	11,925	0.01%
2022/11/21	6.1	25.80	0	0.00	26.05	6.1	11,901	0.05%
2022/11/18	25	25.85	4.2	25.79	25.80	20.8	11,857	0.18%
2022/11/17	2	26.05	1	26.15	26.20	1	11,781	0.01%
2022/11/16	0.1	26.60	1	26.50	26.45	-0.9	11,820	-0.01%
2022/11/15	1	26.65	0	0.00	26.70	1	11,760	0.01%
2022/11/14	7.1	26.66	12	26.67	26.55	-4.9	11,644	-0.04%
2022/11/11	0	0.00	21.5	26.47	26.55	-21.5	11,435	-0.19%
2022/11/10	2.1	25.80	0	0.00	25.90	2.1	11,291	0.02%
2022/11/09	2	25.90	10.5	25.99	26.00	-8.5	11,354	-0.07%
2022/11/08	12.4	25.60	3	25.62	25.75	9.4	11,330	0.08%
2022/11/07	11.3	25.42	2	25.55	25.60	9.3	11,381	0.08%
2022/11/04	0.7	24.87	1.1	25.74	25.75	-0.4	11,487	0.00%
2022/11/03	2.1	24.91	0	0.00	25.00	2.1	11,813	0.02%
2022/11/02	3.9	25.10	1	25.30	25.00	2.9	12,342	0.02%
2022/11/01	0	25.25	6.3	25.29	25.35	-6.3	12,608	-0.05%
2022/10/31	1.2	25.07	0	25.20	25.00	1.1	12,742	0.01%
2022/10/28	13.6	25.20	2	25.20	25.05	11.6	12,734	0.09%
2022/10/27	5.2	25.08	4	25.53	25.05	1.2	12,758	0.01%
2022/10/26	1	25.30	2	25.20	25.30	-1	12,720	-0.01%
2022/10/25	5	24.75	3	25.08	25.15	2	12,628	0.02%
2022/10/24	3	24.68	0	0.00	24.70	3	12,685	0.02%
2022/10/21	3	24.53	8	24.41	24.50	-5	12,695	-0.04%
2022/10/20	8.7	23.65	10.5	24.01	24.25	-1.8	12,711	-0.01%
2022/10/19	9.8	24.13	0.6	24.35	24.05	9.3	12,455	0.07%
2022/10/18	20	24.37	14	24.39	24.40	6	12,381	0.05%
2022/10/17	16.6	24.19	5	24.30	24.35	11.6	12,424	0.09%
2022/10/14	18.7	24.58	10.9	24.70	24.50	7.9	12,338	0.06%
2022/10/13	19.3	24.55	4.1	24.90	24.55	15.2	12,294	0.12%
2022/10/12	12	25.09	23.2	25.00	25.10	-11.2	12,086	-0.09%
2022/10/11	23.2	25.29	6.5	25.11	25.05	16.8	12,050	0.14%
2022/10/07	2.2	25.78	0	0.00	25.80	2.2	11,877	0.02%
2022/10/06	1.3	26.00	3.1	25.93	26.05	-1.7	11,876	-0.01%
2022/10/05	7.4	25.76	5	25.88	25.70	2.4	11,928	0.02%
2022/10/04	11.3	25.65	31	25.77	25.85	-19.7	12,010	-0.16%
2022/10/03	41	25.74	12.4	25.70	25.70	28.6	11,928	0.24%
2022/09/30	2	26.45	3	26.40	26.25	-1	11,847	-0.01%
2022/09/29	0	26.50	3	26.45	26.50	-3	11,723	-0.03%
2022/09/28	18.2	26.41	29.4	26.34	26.45	-11.1	11,616	-0.10%
2022/09/27	1.7	26.17	0.2	26.35	26.15	1.5	11,348	0.01%
2022/09/26	9.8	26.28	0.4	26.35	26.25	9.4	11,344	0.08%
2022/09/23	12	26.73	10	26.70	26.70	2	11,305	0.02%
2022/09/22	13.2	26.72	1	26.90	26.80	12.2	11,349	0.11%
2022/09/21	3.5	27.05	1	27.05	27.10	2.5	11,282	0.02%
2022/09/20	7.4	27.09	0.4	27.20	27.25	7	11,226	0.06%
2022/09/19	13.7	27.43	0.1	27.50	27.15	13.6	11,210	0.12%
2022/09/16	0	0.00	7.3	27.31	27.55	-7.3	11,247	-0.06%
2022/09/15	133	27.41	2.5	27.46	27.50	130.5	11,072	1.18%	大買/鉅額交易
2022/09/14	5.7	27.14	7	27.16	27.05	-1.3	11,004	-0.01%
2022/09/13	6.8	27.51	1.7	27.49	27.45	5.1	11,194	0.05%
2022/09/12	0.1	27.35	34.4	27.30	27.45	-34.3	11,344	-0.30%
2022/09/08	15.4	27.05	6	27.10	27.25	9.4	11,575	0.08%
2022/09/07	10.9	27.01	0	0.00	26.95	10.9	11,667	0.09%
2022/09/06	0	0.00	15	27.37	27.45	-15	11,649	-0.13%
2022/09/05	5.1	27.05	15	27.07	27.15	-9.9	11,630	-0.09%
2022/09/02	25.3	27.09	8	27.06	27.00	17.3	11,766	0.15%
2022/09/01	19.5	27.06	5.2	27.10	27.10	14.4	11,789	0.12%
2022/08/31	0	0.00	5.3	27.43	27.65	-5.3	11,666	-0.05%
2022/08/30	3.2	27.06	2	27.05	27.20	1.2	11,552	0.01%
2022/08/29	19.4	27.08	1	27.20	27.20	18.4	11,546	0.16%
2022/08/26	7	27.40	5	27.40	27.45	2	11,499	0.02%
2022/08/25	0.2	27.35	3	27.30	27.30	-2.8	11,554	-0.02%
2022/08/24	5.1	26.93	5.1	26.95	27.00	0	11,704	0.00%
2022/08/23	5.1	27.07	7	27.12	27.00	-1.9	12,626	-0.02%
2022/08/22	11.7	27.41	13.3	27.45	27.40	-1.6	12,805	-0.01%
2022/08/19	10	27.61	0	0.00	27.60	10	12,974	0.08%
2022/08/18	12.3	27.73	0	27.75	27.75	12.2	13,199	0.09%
2022/08/17	0	0.00	8	27.70	27.75	-8	13,336	-0.06%
2022/08/16	0.1	27.60	6	27.47	27.65	-5.9	13,368	-0.04%
2022/08/15	2.5	27.43	2	27.50	27.50	0.5	13,566	0.00%
2022/08/12	2	27.35	0.5	27.50	27.45	1.5	13,803	0.01%
2022/08/11	18.4	27.33	12.5	27.33	27.45	5.9	14,112	0.04%
2022/08/10	43.7	27.06	23	27.11	27.20	20.7	14,470	0.14%
2022/08/09	25.5	28.36	53.2	28.31	28.50	-27.7	14,249	-0.19%
2022/08/08	17	27.72	24	27.82	28.00	-7	13,851	-0.05%
2022/08/05	11	27.65	6.6	27.57	27.65	4.4	13,808	0.03%
2022/08/04	38.1	27.43	25	27.43	27.35	13.1	14,097	0.09%
2022/08/03	16	27.19	15.1	27.15	27.35	0.9	14,159	0.01%
2022/08/02	4.2	27.17	8.2	27.13	27.25	-4	14,481	-0.03%
2022/08/01	1.1	27.40	124.7	27.22	27.45	-123.6	14,811	-0.83%	大賣/鉅額交易
2022/07/29	11.9	27.15	17	27.33	27.40	-5.1	15,027	-0.03%
2022/07/28	54.8	27.25	19.1	27.10	27.25	35.7	14,962	0.24%
2022/07/27	7	26.71	9	26.76	26.95	-2	14,884	-0.01%
2022/07/26	6	26.47	0	0.00	26.50	6	14,838	0.04%
2022/07/25	10	26.42	1	26.40	26.50	9	14,832	0.06%
2022/07/22	4	25.90	3	26.10	26.05	1	15,005	0.01%
2022/07/21	0	0.00	1	26.00	26.00	-1	15,004	-0.01%
2022/07/20	5	25.86	2	25.83	25.60	3	15,061	0.02%
2022/07/19	0.4	25.57	2	25.55	25.65	-1.6	15,191	-0.01%
2022/07/18	20.4	25.46	2.6	25.47	25.50	17.8	15,323	0.12%
2022/07/15	10.8	25.40	1.1	25.42	25.30	9.7	15,302	0.06%
2022/07/14	5.1	25.76	0	0.00	25.80	5.1	15,370	0.03%
2022/07/13	2.1	25.56	51	25.85	25.85	-49	15,416	-0.32%
2022/07/12	30.6	25.29	34.1	25.24	25.20	-3.5	15,584	-0.02%
2022/07/11	76.5	25.75	0	0.00	25.65	76.5	15,653	0.49%
2022/07/08	100.9	26.09	0	0.00	26.00	100.9	15,946	0.63%
2022/07/07	32.3	25.95	77.4	26.15	26.10	-45.1	16,035	-0.28%
2022/07/06	28.7	26.13	4	26.20	26.10	24.7	16,179	0.15%
2022/07/05	1.1	26.50	140	26.80	26.55	-138.9	16,365	-0.85%	大賣/鉅額交易
2022/07/04	3	26.43	1	26.70	26.55	2	16,521	0.01%
2022/07/01	7.5	26.51	5	26.65	26.50	2.5	16,894	0.01%
2022/06/30	2.3	26.89	2	26.90	26.85	0.3	17,255	0.00%
2022/06/29	5.3	27.19	6.6	27.18	27.20	-1.4	17,283	-0.01%
2022/06/28	11.7	27.19	4	27.35	27.15	7.7	17,507	0.04%
2022/06/27	4	27.43	1.1	27.49	27.15	2.9	17,632	0.02%
2022/06/24	6.2	27.28	13.7	27.34	27.35	-7.5	17,621	-0.04%
2022/06/23	0	0.00	5	26.91	26.95	-5	17,677	-0.03%
2022/06/22	5.4	26.75	0.3	26.85	26.75	5.1	17,690	0.03%
2022/06/21	1	26.55	31.1	26.83	27.10	-30.1	17,776	-0.17%
2022/06/20	38.2	26.37	9	26.48	26.10	29.2	17,800	0.16%
2022/06/17	10.3	26.59	35	26.70	26.75	-24.8	17,649	-0.14%
2022/06/16	10.1	27.55	1	27.65	27.10	9.1	17,528	0.05%
2022/06/15	10	27.23	22.6	26.98	27.20	-12.6	17,932	-0.07%
2022/06/14	5	26.83	0.8	27.10	27.00	4.2	18,135	0.02%
2022/06/13	9.1	26.69	0	0.00	26.95	9.1	18,214	0.05%
2022/06/10	0	27.25	0	0.00	27.15	0	18,208	0.00%
2022/06/09	1.1	27.31	0	0.00	27.30	1.1	18,235	0.01%
2022/06/08	10.2	27.40	0	0.00	27.45	10.2	18,246	0.06%
2022/06/07	4.2	27.25	0	0.00	27.30	4.2	18,326	0.02%
2022/06/06	3.2	27.36	0	0.00	27.30	3.2	18,338	0.02%
2022/06/02	2.1	27.40	0	0.00	27.35	2.1	18,736	0.01%
2022/06/01	2.2	27.83	1	27.60	27.65	1.2	19,109	0.01%
2022/05/31	3.3	27.84	4	28.01	28.15	-0.7	19,095	0.00%
2022/05/30	43.3	27.97	16	28.14	28.20	27.3	18,147	0.15%
2022/05/27	2	27.88	73	27.97	28.00	-71	18,020	-0.39%
2022/05/26	20	27.50	14.2	27.58	27.70	5.8	17,998	0.03%
2022/05/25	2.3	27.31	42.9	27.35	27.40	-40.6	18,028	-0.23%
2022/05/24	12.8	27.37	11	27.45	27.35	1.8	18,227	0.01%
2022/05/23	2	27.05	1	26.95	27.25	1	18,162	0.01%
2022/05/20	1	27.10	55.1	27.00	27.15	-54.1	18,195	-0.30%
2022/05/19	5.3	26.49	51	26.44	26.85	-45.7	17,955	-0.25%
2022/05/18	13.5	26.88	20	26.82	27.30	-6.5	17,617	-0.04%
2022/05/17	12.2	25.98	2	26.03	26.00	10.2	17,129	0.06%
2022/05/16	60	25.60	2	25.60	25.65	58	17,036	0.34%
2022/05/13	16	25.42	11	25.56	25.50	5	16,941	0.03%
2022/05/12	22.6	25.61	39.8	25.61	25.35	-17.2	16,820	-0.10%
2022/05/11	4.2	26.09	26	26.25	26.15	-21.8	16,470	-0.13%
2022/05/10	20.1	26.21	26.4	26.34	26.20	-6.3	16,400	-0.04%
2022/05/09	56.8	26.64	12	26.68	26.40	44.8	16,183	0.28%
2022/05/06	20.7	27.26	26.2	27.29	27.40	-5.5	16,155	-0.03%
2022/05/05	16.3	27.91	1	28.00	27.80	15.3	16,194	0.09%
2022/05/04	9.2	28.08	2.8	28.15	28.05	6.4	16,251	0.04%
2022/05/03	5.2	28.16	5	28.14	28.15	0.2	16,504	0.00%
2022/04/29	6	28.37	1	28.55	28.50	5	16,757	0.03%
2022/04/28	43.4	28.08	10.3	28.19	28.20	33	17,024	0.19%
2022/04/27	30.5	28.33	20	28.40	28.30	10.5	16,877	0.06%
2022/04/26	6	28.75	24	28.80	28.80	-18	16,848	-0.11%
2022/04/25	80.1	28.35	116	28.29	28.30	-36	16,854	-0.21%	大賣/
2022/04/22	13	28.77	10	28.58	28.85	3	16,762	0.02%
2022/04/21	8.3	28.57	14.1	28.68	28.55	-5.8	16,839	-0.03%
2022/04/20	7.1	28.45	199	28.51	28.85	-191.9	16,943	-1.13%	大賣/鉅額交易
2022/04/19	14.1	28.63	54	28.62	28.55	-39.9	16,986	-0.23%
2022/04/18	51.7	28.61	68	28.49	28.55	-16.3	17,228	-0.09%
2022/04/15	13.4	29.24	47	29.36	29.25	-33.6	17,071	-0.20%
2022/04/14	37.3	29.74	75.6	29.65	29.55	-38.3	17,028	-0.23%
2022/04/13	46.2	30.29	3	30.37	30.35	43.2	16,772	0.26%
2022/04/12	20.5	30.18	11.3	30.23	30.15	9.2	16,669	0.06%
2022/04/11	47.3	30.83	20.2	30.79	30.65	27.1	16,468	0.16%
2022/04/08	22.8	30.11	8.6	30.34	30.55	14.3	16,224	0.09%
2022/04/07	189.9	30.71	77.1	30.55	30.05	112.8	16,109	0.70%	大買/鉅額交易
2022/04/06	38.9	30.14	18	30.44	30.75	20.9	15,755	0.13%
2022/04/01	10.7	29.57	5.3	29.64	29.65	5.3	15,464	0.03%
2022/03/31	10.5	29.62	22.6	29.48	29.55	-12.1	15,345	-0.08%
2022/03/30	9.9	28.84	13	28.87	28.95	-3.1	15,036	-0.02%
2022/03/29	5.1	28.78	10	28.83	28.75	-4.9	14,903	-0.03%
2022/03/28	19.7	28.47	43.2	28.76	28.90	-23.5	14,823	-0.16%
2022/03/25	2.7	28.54	1.6	28.54	28.65	1.1	14,716	0.01%
2022/03/24	16.5	28.68	13.4	28.56	28.65	3	14,693	0.02%
2022/03/23	6.3	28.35	24.4	28.32	28.60	-18.1	14,691	-0.12%
2022/03/22	11.5	27.92	1	27.95	28.00	10.5	14,463	0.07%
2022/03/21	23.3	27.93	1	28.05	27.85	22.3	14,466	0.15%
2022/03/18	15.1	27.90	40.1	28.04	28.15	-25	14,472	-0.17%
2022/03/17	11	27.55	37.7	27.54	27.55	-26.7	14,144	-0.19%
2022/03/16	11	27.10	16.5	27.06	27.30	-5.5	14,011	-0.04%
2022/03/15	46.1	27.00	47	26.84	26.95	-1	14,188	-0.01%
2022/03/14	6.3	26.62	140	26.60	26.75	-133.8	14,192	-0.94%	大賣/鉅額交易
2022/03/11	6	26.60	10	26.55	26.65	-4	14,255	-0.03%
2022/03/10	0	0.00	14.4	26.53	26.75	-14.4	14,340	-0.10%
2022/03/09	8	26.01	5	25.99	25.95	3	14,431	0.02%
2022/03/08	44.7	25.82	38	25.85	25.90	6.7	14,430	0.05%
2022/03/07	3,059.6	26.20	17	26.23	26.30	3,042.6	14,069	21.63%	大買/鉅額交易
2022/03/04	1.3	26.73	0	0.00	26.80	1.3	14,198	0.01%
2022/03/03	1.2	26.83	0	0.00	26.85	1.2	14,196	0.01%
2022/03/02	2	26.55	16.3	26.68	26.90	-14.3	14,350	-0.10%
2022/03/01	11.2	26.69	3.1	26.74	26.65	8.1	14,275	0.06%
2022/02/25	34.5	26.32	12.7	26.22	26.45	21.8	14,170	0.15%
2022/02/24	128.3	26.53	6	26.63	26.60	122.3	13,949	0.88%	大買/鉅額交易
2022/02/23	1.2	26.84	2	26.85	27.05	-0.8	13,637	-0.01%
2022/02/22	41.2	26.85	11.2	26.85	26.95	30	13,670	0.22%
2022/02/21	23.7	27.25	0	0.00	27.25	23.7	13,536	0.18%
2022/02/18	19.4	27.33	0.2	27.49	27.35	19.2	13,571	0.14%
2022/02/17	5	27.41	1.1	27.43	27.45	3.9	13,664	0.03%
2022/02/16	8.2	27.36	21.2	27.50	27.40	-13	13,779	-0.09%
2022/02/15	12.4	27.39	5	27.40	27.35	7.4	13,787	0.05%
2022/02/14	12.1	27.36	25.1	27.41	27.45	-13	13,753	-0.09%
2022/02/11	4.2	27.61	2.1	27.70	27.75	2	13,732	0.01%
2022/02/10	30.6	27.56	71	27.55	27.70	-40.4	13,722	-0.29%
2022/02/09	54.1	27.61	8	27.74	27.75	46.1	13,670	0.34%
2022/02/08	8.5	27.50	60.3	27.64	27.70	-51.8	13,469	-0.38%
2022/02/07	34.1	27.09	63.4	26.96	27.05	-29.3	13,086	-0.22%
2022/01/26	42.4	26.40	25.3	26.49	26.45	17.1	12,802	0.13%
2022/01/25	46.2	25.96	9	25.98	26.20	37.2	12,662	0.29%
2022/01/24	20.1	26.06	76.1	26.29	26.35	-55.9	12,396	-0.45%
2022/01/21	51	26.43	51	26.35	26.45	0	12,181	0.00%
2022/01/20	12	26.78	5.5	26.79	26.80	6.5	11,886	0.05%
2022/01/19	8.2	26.92	4.3	27.02	27.00	3.9	11,834	0.03%
2022/01/18	3.4	26.95	19.3	26.99	27.05	-15.9	11,873	-0.13%
2022/01/17	33.2	27.00	5.1	27.03	27.00	28	11,754	0.24%
2022/01/14	31	27.06	26.1	27.25	27.20	4.9	11,617	0.04%
2022/01/13	23.7	27.24	28	27.29	27.40	-4.3	11,440	-0.04%
2022/01/12	36.1	26.95	67.6	27.00	27.15	-31.5	11,267	-0.28%
2022/01/11	3.1	26.70	24.8	26.69	26.95	-21.8	11,128	-0.20%
2022/01/10	14.7	26.13	15.1	26.17	26.30	-0.4	10,899	0.00%
2022/01/07	28.2	25.97	21	25.97	25.95	7.2	10,787	0.07%
2022/01/06	5	25.51	3	25.62	25.75	2	10,653	0.02%
2022/01/05	7.5	25.35	4	25.40	25.55	3.5	10,621	0.03%
2022/01/04	9.5	25.30	8.3	25.29	25.40	1.1	10,695	0.01%
2022/01/03	9.7	25.39	21	25.52	25.40	-11.3	10,619	-0.11%
2021/12/30	11.1	25.45	1.5	25.48	25.45	9.6	10,632	0.09%
2021/12/29	19.1	25.44	150	25.45	25.50	-131	10,678	-1.23%	大賣/鉅額交易
2021/12/28	23	25.24	6.7	25.22	25.35	16.3	10,676	0.15%
2021/12/27	2	25.00	2	25.05	25.00	0	10,574	0.00%
2021/12/24	5	25.00	3.1	25.05	25.05	1.9	10,783	0.02%
2021/12/23	1	24.95	0.8	25.00	25.00	0.3	10,840	0.00%
2021/12/22	1.8	24.94	0.1	25.00	24.95	1.7	10,954	0.02%
2021/12/21	1	24.80	0	0.00	25.00	1	11,005	0.01%
2021/12/20	36.2	24.92	0	0.00	24.80	36.2	10,981	0.33%
2021/12/17	2.8	25.09	1	25.00	25.10	1.8	10,892	0.02%
2021/12/16	4.9	24.80	3	24.75	24.90	1.9	10,834	0.02%
2021/12/15	162.3	24.61	18	24.66	24.65	144.3	11,004	1.31%	大買/鉅額交易
2021/12/14	34.3	24.73	315	24.78	24.70	-280.7	11,158	-2.52%	大賣/鉅額交易
2021/12/13	22.9	25.15	27.2	25.14	25.00	-4.3	11,017	-0.04%
2021/12/10	14.5	25.03	6	25.06	25.10	8.5	10,923	0.08%
2021/12/09	36.3	24.98	37	24.96	25.20	-0.7	10,848	-0.01%
2021/12/08	7.5	24.43	19	24.61	24.70	-11.5	10,563	-0.11%
2021/12/07	16.1	24.16	1.7	24.14	24.30	14.4	10,450	0.14%
2021/12/06	10.3	24.06	11.2	24.15	24.20	-0.9	10,444	-0.01%
2021/12/03	2.2	24.09	11.1	24.05	24.05	-8.9	10,566	-0.08%
2021/12/02	0.1	23.85	4	23.85	23.90	-3.9	10,479	-0.04%
2021/12/01	1	23.55	24	23.85	23.85	-23	10,470	-0.22%
2021/11/30	19.2	23.51	1	23.75	23.75	18.2	10,516	0.17%
2021/11/29	21.4	23.41	8.7	23.51	23.55	12.7	10,033	0.13%
2021/11/26	23.8	23.63	110	23.60	23.55	-86.2	9,999	-0.86%	大賣/
2021/11/25	157	23.87	3.7	23.90	23.90	153.3	10,091	1.52%	大買/鉅額交易
2021/11/24	12.5	23.76	1	23.90	23.70	11.5	10,200	0.11%
2021/11/23	15.1	23.54	11	23.59	23.50	4.1	10,243	0.04%
2021/11/22	6.2	23.56	1	23.60	23.70	5.2	10,223	0.05%
2021/11/19	25.7	23.71	3	23.78	23.65	22.7	10,210	0.22%
2021/11/18	6	23.80	4	23.78	23.90	2	10,166	0.02%
2021/11/17	12	23.55	1.1	23.60	23.65	10.9	10,067	0.11%
2021/11/16	148.4	23.49	15.5	23.50	23.45	132.9	10,110	1.31%	大買/鉅額交易
2021/11/15	27.1	23.61	3	23.72	23.55	24.1	10,133	0.24%
2021/11/12	7	23.36	7.9	23.38	23.45	-0.9	9,994	-0.01%
2021/11/11	7	23.11	3.1	23.12	23.20	3.9	9,983	0.04%
2021/11/10	61.2	23.00	0	0.00	23.10	61.2	10,163	0.60%
2021/11/09	3	22.80	11.6	22.89	23.00	-8.6	10,141	-0.09%
2021/11/08	1	22.80	0.1	22.85	22.80	0.9	10,262	0.01%
2021/11/05	3	22.70	7.9	22.75	22.80	-4.9	10,594	-0.05%
2021/11/04	1.1	22.71	1.6	22.75	22.75	-0.5	10,985	0.00%
2021/11/03	2	22.70	5	22.75	22.75	-3	11,254	-0.03%
2021/11/02	1	22.70	1.8	22.72	22.80	-0.8	11,495	-0.01%
2021/11/01	5.7	22.62	0	0.00	22.65	5.7	11,721	0.05%
2021/10/29	14	22.64	6.8	22.72	22.60	7.2	11,805	0.06%
2021/10/28	33.2	22.73	5	22.81	22.75	28.3	11,767	0.24%
2021/10/26	0	0.00	18	22.68	22.75	-18	12,050	-0.15%
2021/10/25	4	22.41	3.1	22.47	22.50	0.9	11,954	0.01%
2021/10/22	2	22.40	13.1	22.50	22.40	-11	12,087	-0.09%
2021/10/21	6	22.50	2	22.55	22.45	4	12,186	0.03%
2021/10/20	0	0.00	17	22.41	22.50	-17	12,173	-0.14%
2021/10/19	0	0.00	2	22.50	22.40	-2	12,200	-0.02%
2021/10/18	0	0.00	25.3	22.37	22.40	-25.3	12,359	-0.20%
2021/10/15	1.5	22.19	8	22.19	22.25	-6.5	12,371	-0.05%
2021/10/14	5.1	22.14	8.4	22.26	22.10	-3.3	12,359	-0.03%
2021/10/13	2.5	22.09	19.3	22.15	22.15	-16.8	12,433	-0.14%
2021/10/12	10	21.87	5.9	21.98	22.05	4.1	12,444	0.03%
2021/10/08	4.2	22.04	50	22.00	22.00	-45.8	12,325	-0.37%
2021/10/07	2	22.05	23	22.13	22.15	-21	12,355	-0.17%
2021/10/06	28.3	21.94	4	22.01	21.95	24.3	12,350	0.20%
2021/10/05	18	21.90	15	22.02	21.95	3	12,343	0.02%
2021/10/04	9.2	21.92	10	21.96	22.00	-0.8	12,339	-0.01%
2021/10/01	23	21.85	2.2	21.95	22.00	20.8	12,306	0.17%
2021/09/30	63	22.00	3	22.05	22.10	60	12,129	0.49%
2021/09/29	18	21.92	0	0.00	22.05	18	12,130	0.15%
2021/09/28	4	22.01	7.5	22.10	22.15	-3.5	12,029	-0.03%
2021/09/27	1.2	22.07	3	22.08	22.05	-1.8	12,055	-0.01%
2021/09/24	1	22.15	1	22.10	22.15	0	12,072	0.00%
2021/09/23	0.5	21.95	49	22.06	22.10	-48.5	12,157	-0.40%
2021/09/22	119.6	21.73	21	21.61	21.75	98.6	12,137	0.81%	大買/
2021/09/17	5.2	22.09	4.5	22.23	22.00	0.7	11,916	0.01%
2021/09/16	427.1	22.18	1	22.20	22.20	426.1	11,762	3.62%	大買/鉅額交易
2021/09/15	9	22.04	0	0.00	22.15	9	11,772	0.08%
2021/09/14	0	0.00	31.1	22.14	22.20	-31.1	11,766	-0.26%
2021/09/13	24	21.95	0.5	22.10	22.05	23.5	11,681	0.20%
2021/09/10	2	21.85	4.6	22.01	22.05	-2.6	11,696	-0.02%
2021/09/09	39.6	21.91	5.4	21.97	21.90	34.2	11,962	0.29%
2021/09/08	22.9	22.03	7.1	22.07	22.05	15.8	11,870	0.13%
2021/09/07	13.6	22.35	45	22.39	22.40	-31.5	11,765	-0.27%
2021/09/06	69	22.35	55.6	22.28	22.35	13.4	11,689	0.11%
2021/09/03	12	22.16	14.5	22.22	22.30	-2.5	11,664	-0.02%
2021/09/02	3.7	22.05	0	0.00	22.05	3.7	11,597	0.03%
2021/09/01	11.2	22.22	7	22.24	22.20	4.2	11,558	0.04%
2021/08/31	3	22.10	12	22.11	22.35	-9	11,477	-0.08%
2021/08/30	0	0.00	13	21.97	22.15	-13	11,226	-0.12%
2021/08/27	2	21.58	14.5	21.53	21.85	-12.5	11,074	-0.11%
2021/08/26	10	21.35	102	21.35	21.40	-92	10,938	-0.84%	大賣/
2021/08/25	8.1	21.44	21	21.45	21.40	-13	10,943	-0.12%
2021/08/24	3.1	21.34	15	21.39	21.45	-11.9	10,915	-0.11%
2021/08/23	7.3	21.07	313.3	21.18	21.10	-306	10,937	-2.80%	大賣/鉅額交易
2021/08/20	726	21.00	216.8	20.96	21.05	509.2	11,007	4.63%	大買/大賣/鉅額交易
2021/08/19	41.3	20.94	5	20.91	20.95	36.3	11,306	0.32%
2021/08/18	21	21.05	152	21.05	21.05	-131	11,210	-1.17%	大賣/鉅額交易
2021/08/17	0	0.00	112.2	21.02	21.10	-112.2	11,252	-1.00%	大賣/鉅額交易
2021/08/16	43	20.99	160	21.01	21.00	-117	11,210	-1.04%	大賣/鉅額交易
2021/08/13	24	21.14	342	21.11	21.15	-318	11,074	-2.87%	大賣/鉅額交易
2021/08/12	54.5	21.22	150	21.35	21.35	-95.5	11,117	-0.86%	大賣/
2021/08/11	44	21.37	17	21.45	21.45	27	11,095	0.24%
2021/08/10	16.2	22.09	212.3	22.09	22.15	-196.1	10,954	-1.79%	大賣/鉅額交易
2021/08/09	18.6	22.15	91.5	22.15	22.20	-72.9	11,002	-0.66%
2021/08/06	31	22.26	19.1	22.31	22.30	11.9	10,922	0.11%
2021/08/05	0	0.00	60.2	22.35	22.35	-60.2	11,104	-0.54%
2021/08/04	25	22.18	6	22.19	22.20	19	11,693	0.16%
2021/08/03	11	22.09	0	0.00	22.15	11	11,842	0.09%
2021/08/02	7	21.94	12.1	22.05	22.10	-5.1	12,114	-0.04%
2021/07/30	1	21.95	0	0.00	21.85	1	12,022	0.01%
2021/07/29	20	21.93	0	21.95	21.95	20	11,980	0.17%
2021/07/28	1	21.80	1	21.90	21.95	0	12,017	0.00%
2021/07/27	1	21.85	25	21.87	21.95	-24	12,231	-0.20%
2021/07/26	9	21.87	0.1	22.05	21.90	8.9	12,298	0.07%
2021/07/23	6	21.89	27.3	21.93	21.95	-21.3	12,320	-0.17%
2021/07/22	0.5	21.76	83.7	21.82	21.90	-83.3	12,335	-0.68%
2021/07/21	6	21.65	7.6	21.68	21.70	-1.6	12,227	-0.01%
2021/07/20	33	21.55	69	21.60	21.55	-36	12,322	-0.29%
2021/07/19	3	21.55	5.5	21.66	21.70	-2.5	12,347	-0.02%
2021/07/16	1	21.60	21.1	21.67	21.70	-20.1	12,366	-0.16%
2021/07/15	12.6	21.60	234	21.60	21.65	-221.4	12,392	-1.79%	大賣/鉅額交易
2021/07/14	14.4	21.55	21	21.65	21.65	-6.6	12,504	-0.05%
2021/07/13	17	21.50	65.3	21.55	21.60	-48.3	12,622	-0.38%
2021/07/12	25.3	21.51	24	21.58	21.45	1.3	12,666	0.01%
2021/07/09	14	21.37	6.6	21.45	21.50	7.4	12,668	0.06%
2021/07/08	0	0.00	2	21.45	21.40	-2	12,657	-0.02%
2021/07/07	9.1	21.40	11	21.40	21.45	-1.9	12,718	-0.01%
2021/07/06	1.4	21.42	6.3	21.41	21.45	-4.9	12,755	-0.04%
2021/07/05	0	0.00	1	21.35	21.35	-1	12,790	-0.01%
2021/07/02	17.5	21.15	2	21.23	21.15	15.5	12,825	0.12%
2021/07/01	62.5	21.20	5	21.17	21.20	57.5	12,847	0.45%
2021/06/30	1	21.25	1	21.20	21.25	0	12,925	0.00%
2021/06/29	5	21.26	1.1	21.30	21.25	3.9	12,904	0.03%
2021/06/28	5.4	21.30	1.4	21.30	21.35	3.9	12,999	0.03%
2021/06/25	213.3	21.25	127.1	21.15	21.25	86.2	13,105	0.66%	大買/大賣/
2021/06/24	0.2	21.10	4	21.15	21.10	-3.8	13,172	-0.03%
2021/06/23	49.9	21.10	7	21.09	21.05	42.9	13,384	0.32%
2021/06/21	18.3	20.86	2.2	20.80	20.90	16.1	13,462	0.12%
2021/06/18	38.2	20.86	1	21.10	20.80	37.2	13,441	0.28%
2021/06/17	43	21.04	0	0.00	21.10	43	13,149	0.33%
2021/06/16	1.3	21.11	0	0.00	21.15	1.3	13,464	0.01%
2021/06/15	21	21.05	0	0.00	21.10	21	13,442	0.16%
2021/06/11	3	21.03	1.2	21.04	21.10	1.8	13,662	0.01%
2021/06/10	25	20.95	0	0.00	21.00	25	13,822	0.18%
2021/06/09	20	20.96	5	20.99	20.95	15	13,854	0.11%
2021/06/08	0.3	21.10	17	21.09	21.15	-16.7	13,863	-0.12%
2021/06/07	11.3	20.97	0	0.00	21.00	11.3	14,064	0.08%
2021/06/04	8	21.06	3	21.02	21.05	5	14,166	0.04%
2021/06/03	0.2	21.20	9.3	21.15	21.15	-9.1	14,367	-0.06%
2021/06/02	1.3	21.05	4	21.03	21.10	-2.8	14,514	-0.02%
2021/06/01	2	20.98	0	0.00	21.00	2	14,534	0.01%
2021/05/31	25	20.92	13.2	20.91	20.95	11.8	14,726	0.08%
2021/05/28	29	20.72	11.2	20.75	20.85	17.8	14,853	0.12%
2021/05/27	17	20.59	2	20.58	20.60	15	14,852	0.10%
2021/05/26	102.1	20.65	10.6	20.70	20.70	91.5	15,009	0.61%	大買/
2021/05/25	112	20.61	6.1	20.70	20.70	105.9	15,166	0.70%	大買/鉅額交易
2021/05/24	22	20.64	1	20.60	20.65	21	15,233	0.14%
2021/05/21	24	20.71	1	20.60	20.75	23	15,338	0.15%
2021/05/20	21.1	20.46	44	20.45	20.45	-22.9	15,368	-0.15%
2021/05/19	53.3	20.58	0	0.00	20.55	53.3	15,323	0.35%
2021/05/18	18	20.34	67.8	20.64	20.85	-49.8	15,203	-0.33%
2021/05/17	61	20.26	29	20.23	20.10	32	15,215	0.21%
2021/05/14	22.4	20.61	118	20.64	20.75	-95.6	14,838	-0.64%	大賣/
2021/05/13	46.3	20.43	56.3	20.50	20.40	-10	14,669	-0.07%
2021/05/12	169.7	20.70	401.6	20.93	20.55	-231.9	14,279	-1.62%	大買/大賣/鉅額交易
2021/05/11	180.4	21.45	33.1	21.52	21.35	147.3	13,531	1.09%	大買/鉅額交易
2021/05/10	360.1	21.70	146	21.70	21.75	214.1	13,365	1.60%	大買/大賣/鉅額交易
2021/05/07	49	21.42	17	21.48	21.50	32	13,380	0.24%
2021/05/06	12.1	21.17	0	0.00	21.20	12.1	13,442	0.09%
2021/05/05	23.1	21.08	0.2	21.15	21.05	23	13,373	0.17%
2021/05/04	72.5	21.23	36	21.12	21.15	36.5	13,353	0.27%
2021/05/03	158.1	21.30	29	21.32	21.25	129.1	13,105	0.99%	大買/鉅額交易
2021/04/29	36.2	21.44	31	21.43	21.40	5.2	13,174	0.04%
2021/04/28	24	21.44	5.2	21.44	21.50	18.8	13,234	0.14%
2021/04/27	17.7	21.47	72	21.54	21.55	-54.3	13,554	-0.40%
2021/04/26	10.1	21.48	24.4	21.50	21.55	-14.3	13,554	-0.11%
2021/04/23	21	21.29	7.1	21.31	21.40	13.9	13,510	0.10%
2021/04/22	9.3	21.33	34	21.36	21.35	-24.7	13,547	-0.18%
2021/04/21	85.8	21.35	2	21.30	21.25	83.8	13,490	0.62%
2021/04/20	31.2	21.47	5.1	21.44	21.45	26.1	13,483	0.19%
2021/04/19	5.3	21.38	61	21.40	21.45	-55.7	13,385	-0.42%
2021/04/16	18	21.12	2	21.20	21.20	16	13,325	0.12%
2021/04/15	15	21.12	81.1	21.14	21.10	-66.1	13,406	-0.49%
2021/04/14	6.2	20.99	18	21.03	21.00	-11.8	13,365	-0.09%
2021/04/13	22	21.03	7.4	21.00	21.00	14.6	13,396	0.11%
2021/04/12	12	20.92	12.2	20.91	20.95	-0.2	13,383	0.00%
2021/04/09	114	20.90	7	20.89	20.85	107	13,367	0.80%	大買/鉅額交易
2021/04/08	10.4	20.93	81.5	20.93	20.90	-71.1	13,357	-0.53%
2021/04/07	20.2	20.97	41	20.96	21.00	-20.8	13,522	-0.15%
2021/04/06	17	21.03	7	21.01	21.00	10	13,474	0.07%
2021/04/01	30.9	21.07	6	21.06	21.05	24.9	13,383	0.19%
2021/03/31	20	21.13	4	21.15	21.15	16	13,293	0.12%
2021/03/30	21	21.10	42.1	21.07	21.10	-21.1	13,143	-0.16%
2021/03/29	30	21.05	7	21.09	21.10	23	13,008	0.18%
2021/03/26	22.2	20.93	33.1	20.94	20.90	-10.9	12,883	-0.08%
2021/03/25	23.5	20.72	16.2	20.77	20.80	7.4	12,634	0.06%
2021/03/24	6	20.66	24.5	20.66	20.65	-18.5	12,636	-0.15%
2021/03/23	58	20.61	0.2	20.60	20.65	57.8	12,544	0.46%
2021/03/22	14	20.48	26.1	20.46	20.50	-12.1	12,598	-0.10%
2021/03/19	61	20.44	9	20.46	20.40	52	12,656	0.41%
2021/03/18	2	20.65	8	20.64	20.65	-6	12,355	-0.05%
2021/03/17	74	20.61	21.3	20.70	20.60	52.7	12,356	0.43%
2021/03/16	55	20.69	2.1	20.68	20.70	52.9	12,209	0.43%
2021/03/15	21	20.55	4.1	20.58	20.55	16.9	12,273	0.14%
2021/03/12	15.2	20.41	5.8	20.46	20.50	9.3	12,466	0.07%
2021/03/11	1,214	20.50	40	20.51	20.40	1,174	12,589	9.33%	大買/鉅額交易
2021/03/10	25	20.38	3	20.38	20.40	22	12,472	0.18%
2021/03/09	16	20.35	20.1	20.33	20.30	-4.1	12,368	-0.03%
2021/03/08	9.4	20.10	10.2	20.23	20.10	-0.8	12,199	-0.01%
2021/03/05	14	20.01	13	20.01	20.15	1	12,106	0.01%
2021/03/04	248	20.15	10	20.20	20.10	238	12,547	1.90%	大買/鉅額交易
2021/03/03	501.5	20.20	38	20.24	20.20	463.5	12,485	3.71%	大買/鉅額交易
2021/03/02	595	20.13	12.2	20.10	20.00	582.9	12,297	4.74%	大買/鉅額交易
2021/02/26	780.4	20.23	8	20.23	19.95	772.4	12,211	6.33%	大買/鉅額交易
2021/02/25	1,150.5	20.38	69	20.32	20.45	1,081.5	11,683	9.26%	大買/鉅額交易
2021/02/24	860.3	20.29	38	20.28	20.15	822.3	11,541	7.12%	大買/鉅額交易
2021/02/23	1,000	20.13	21	20.16	20.20	979	11,452	8.55%	大買/鉅額交易
2021/02/22	1,001	20.00	28.2	20.08	19.95	972.8	11,386	8.54%	大買/鉅額交易
2021/02/19	707	19.90	29	19.91	19.95	678	11,449	5.92%	大買/鉅額交易
2021/02/18	14.7	19.86	1	19.85	19.85	13.7	11,462	0.12%
2021/02/17	4	19.76	40	19.78	19.80	-36	11,535	-0.31%
2021/02/05	6	19.57	10.2	19.58	19.60	-4.2	11,326	-0.04%
2021/02/04	4	19.56	6	19.60	19.50	-2	11,358	-0.02%
2021/02/03	1	19.45	0	0.00	19.60	1	11,539	0.01%
2021/02/02	1	19.50	11.3	19.47	19.40	-10.3	11,626	-0.09%
2021/02/01	7.1	19.37	3.4	19.36	19.35	3.7	11,555	0.03%
2021/01/29	82.1	19.35	4	19.19	19.15	78.1	11,539	0.68%
2021/01/28	22	19.45	7	19.46	19.50	15	11,250	0.13%
2021/01/27	22.5	19.57	2	19.65	19.55	20.5	11,053	0.19%
2021/01/26	41	19.56	5	19.60	19.55	36	11,023	0.33%
2021/01/25	22	19.55	5	19.62	19.65	17	10,955	0.16%
2021/01/22	135	19.54	0	0.00	19.50	135	11,043	1.22%	大買/鉅額交易
2021/01/21	27.2	19.68	2	19.88	19.60	25.2	10,912	0.23%
2021/01/20	123.9	19.71	54.1	19.70	19.55	69.8	10,781	0.65%	大買/
2021/01/19	49.4	19.92	13.5	19.94	19.90	35.9	10,397	0.35%
2021/01/18	28.3	19.95	32	19.95	19.90	-3.8	10,271	-0.04%
2021/01/15	9	20.11	72.3	20.10	20.10	-63.3	10,121	-0.63%
2021/01/14	7.3	20.18	0	0.00	20.20	7.3	10,013	0.07%
2021/01/13	13.1	20.16	0.2	20.20	20.15	12.9	9,929	0.13%
2021/01/12	25	20.16	5.2	20.15	20.10	19.8	9,827	0.20%
2021/01/11	23	20.33	19	20.31	20.40	4	9,800	0.04%
2021/01/08	37.3	20.14	32.2	20.28	20.35	5.1	9,706	0.05%
2021/01/07	21	20.12	10.9	20.15	20.15	10.1	9,590	0.11%
2021/01/06	14.6	20.11	13	20.15	20.15	1.6	9,551	0.02%
2021/01/05	22.5	20.11	1.7	20.22	20.30	20.8	9,442	0.22%
2021/01/04	13.9	20.20	7.6	20.29	20.15	6.3	9,438	0.07%
2020/12/31	130	20.26	59.6	20.27	20.35	70.4	9,368	0.75%	大買/
2020/12/30	26.1	20.18	11	20.10	20.35	15.1	9,299	0.16%
2020/12/29	7	19.99	0.1	20.00	20.00	6.9	9,108	0.08%
2020/12/28	11.9	19.92	29	19.90	19.95	-17.2	9,072	-0.19%
2020/12/25	4	19.91	0	0.00	19.95	4	9,196	0.04%
2020/12/24	0	0.00	5	19.85	19.85	-5	9,257	-0.05%
2020/12/23	4	19.83	1	19.90	19.80	3	9,357	0.03%
2020/12/22	11	19.86	2	19.95	19.85	9	9,467	0.10%
2020/12/21	11	19.91	5	19.93	19.95	6	9,846	0.06%
2020/12/18	7	19.88	6	19.95	19.85	1	9,952	0.01%
2020/12/17	2	19.98	1	20.00	19.95	1	10,047	0.01%
2020/12/16	2	19.95	13	20.00	20.05	-11	10,101	-0.11%
2020/12/15	24	19.78	4	19.86	19.85	20	10,076	0.20%
2020/12/14	66.1	19.90	27	19.90	19.90	39.1	10,054	0.39%
2020/12/11	55	19.95	2	20.03	20.00	53	10,081	0.53%
2020/12/10	96.7	19.71	6	19.70	19.85	90.7	9,974	0.91%
2020/12/09	49.1	19.76	0	19.80	19.75	49.1	9,888	0.50%
2020/12/08	61.2	19.96	42	19.96	19.90	19.2	9,642	0.20%
2020/12/07	14	20.14	1	20.20	20.20	13	9,381	0.14%
2020/12/04	8	20.30	48.3	20.30	20.30	-40.3	9,340	-0.43%
2020/12/03	10	20.18	1	20.15	20.15	9	9,242	0.10%
2020/12/02	6	20.09	8.9	20.10	20.20	-2.9	9,324	-0.03%
2020/12/01	47	20.11	2	20.15	20.20	45	9,544	0.47%
2020/11/30	14	20.11	5.2	20.23	20.30	8.8	9,582	0.09%
2020/11/27	27	20.17	8	20.20	20.20	19	9,247	0.21%
2020/11/26	12.1	20.20	0	0.00	20.35	12.1	9,178	0.13%
2020/11/25	10.2	20.20	1.2	20.25	20.25	9	9,325	0.10%
2020/11/24	15	20.22	7.2	20.21	20.15	7.8	9,378	0.08%
2020/11/23	1	20.35	0.9	20.35	20.35	0.1	9,522	0.00%
2020/11/20	10.1	20.25	0	0.00	20.25	10.1	9,485	0.11%
2020/11/19	12.9	20.43	8.2	20.35	20.45	4.7	9,484	0.05%
2020/11/18	12	20.49	35	20.53	20.60	-23	9,437	-0.24%
2020/11/17	7	20.33	12.2	20.44	20.50	-5.2	9,383	-0.06%
2020/11/16	0	0.00	195.1	20.35	20.45	-195.1	9,674	-2.02%	大賣/鉅額交易
2020/11/13	2.8	20.18	2.4	20.20	20.20	0.5	9,642	0.00%
2020/11/12	34	20.19	1	20.00	20.00	33	9,641	0.34%
2020/11/11	293	20.36	28.9	20.34	20.45	264.1	9,636	2.74%	大買/鉅額交易
2020/11/10	8.5	20.13	21	20.11	20.15	-12.5	9,534	-0.13%
2020/11/09	1	20.00	83.1	20.00	20.00	-82.1	9,549	-0.86%
2020/11/06	4.3	19.79	29.4	19.88	19.90	-25.1	10,358	-0.24%
2020/11/05	4	19.85	6	19.77	19.70	-2	10,863	-0.02%
2020/11/04	2	19.55	47	19.62	19.65	-45	11,235	-0.40%
2020/11/03	1.2	19.63	63.4	19.69	19.65	-62.2	11,493	-0.54%
2020/11/02	11	19.31	15	19.40	19.50	-4	11,711	-0.03%
2020/10/30	52.3	19.19	26.1	19.29	19.20	26.1	11,841	0.22%
2020/10/29	77.1	19.36	11	19.48	19.35	66.1	11,753	0.56%
2020/10/28	5	19.54	14.1	19.59	19.60	-9.1	11,843	-0.08%
2020/10/27	2.6	19.64	2	19.65	19.55	0.6	11,956	0.01%
2020/10/26	1.6	19.73	13.1	19.60	19.65	-11.5	12,141	-0.09%
2020/10/23	6	19.64	0	0.00	19.50	6	12,380	0.05%
2020/10/22	6	19.54	4	19.58	19.60	2	12,570	0.02%
2020/10/21	3	19.47	0	0.00	19.50	3	12,709	0.02%
2020/10/20	8	19.41	1	19.45	19.50	7	12,776	0.05%
2020/10/19	6.6	19.52	4	19.63	19.50	2.6	12,837	0.02%
2020/10/16	6	19.53	0	0.00	19.50	6	12,878	0.05%
2020/10/15	17	19.55	0.1	19.65	19.50	16.9	12,993	0.13%
2020/10/14	1.6	19.80	6	19.90	19.70	-4.4	12,954	-0.03%
2020/10/13	3.6	19.75	2	19.75	19.80	1.6	12,995	0.01%
2020/10/12	3	19.82	0.4	19.95	19.90	2.6	13,087	0.02%
2020/10/08	1	19.80	7	19.85	19.85	-6	13,138	-0.05%
2020/10/07	17	19.85	5	19.85	19.90	12	13,182	0.09%
2020/10/06	4	19.80	11	19.85	19.90	-7	13,360	-0.05%
2020/10/05	1	19.65	2	19.75	19.65	-1	13,468	-0.01%
2020/09/30	2	19.63	0.1	19.70	19.50	1.9	13,582	0.01%
2020/09/29	7.5	19.70	18	19.74	19.70	-10.5	13,547	-0.08%
2020/09/28	6	19.56	13.1	19.55	19.70	-7.1	13,613	-0.05%
2020/09/25	51.1	19.16	20.3	19.20	19.15	30.8	13,665	0.23%
2020/09/24	134.7	19.14	7	19.16	19.00	127.7	13,650	0.94%	大買/鉅額交易
2020/09/23	53.2	19.56	7	19.63	19.55	46.2	13,307	0.35%
2020/09/22	62	19.70	3	19.78	19.65	59	13,185	0.45%
2020/09/21	34	19.91	15.3	20.01	19.90	18.7	13,109	0.14%
2020/09/18	4.5	20.03	9	20.08	20.10	-4.6	13,156	-0.03%
2020/09/17	74.4	19.95	45.8	20.00	19.95	28.6	13,161	0.22%
2020/09/16	1.8	20.04	7.3	20.00	20.10	-5.5	13,176	-0.04%
2020/09/15	6	19.95	13	20.00	19.95	-7	13,120	-0.05%
2020/09/14	8	19.94	31	19.85	19.95	-23	13,391	-0.17%
2020/09/11	5	19.85	11	19.96	20.00	-6	13,451	-0.04%
2020/09/10	7	19.84	5	19.87	19.95	2	13,518	0.01%
2020/09/09	29	19.72	10	19.75	19.85	19	13,617	0.14%
2020/09/08	29.4	19.91	2.1	19.88	19.90	27.3	13,660	0.20%
2020/09/07	20.4	19.74	7	19.84	19.80	13.4	13,895	0.10%
2020/09/04	68	19.78	53.7	19.89	19.75	14.3	14,112	0.10%
2020/09/03	5.5	19.93	4	19.98	19.90	1.5	13,987	0.01%
2020/09/02	42.3	19.96	1	20.00	19.95	41.3	14,024	0.29%
2020/09/01	7.5	20.03	1	20.05	20.00	6.5	14,112	0.05%
2020/08/31	2	20.10	7	20.13	20.05	-5	14,125	-0.04%
2020/08/28	5	20.08	1	20.25	20.20	4	14,180	0.03%
2020/08/27	43	20.05	5	20.10	20.05	38	14,388	0.26%
2020/08/26	15	20.24	2	20.23	20.25	13	14,362	0.09%
2020/08/25	9.6	20.27	0	0.00	20.25	9.6	14,631	0.07%
2020/08/24	35	20.29	0	0.00	20.25	35	15,189	0.23%
2020/08/21	6	20.33	1	20.40	20.50	5	15,297	0.03%
2020/08/20	48	20.20	6	20.33	20.15	42	15,325	0.27%
2020/08/19	7	20.57	6	20.64	20.50	1	15,083	0.01%
2020/08/18	4.8	20.51	3.2	20.53	20.60	1.7	15,064	0.01%
2020/08/17	11	20.40	10	20.40	20.45	1	15,187	0.01%
2020/08/14	42	20.43	7.2	20.37	20.45	34.8	15,226	0.23%
2020/08/13	72	20.46	5	20.50	20.55	67	15,204	0.44%
2020/08/12	224	20.45	13	20.50	20.40	211	15,179	1.39%	大買/鉅額交易
2020/08/11	72	21.87	644	21.88	21.85	-572	14,395	-3.97%	大賣/鉅額交易
2020/08/10	17	21.83	128.1	21.79	21.90	-111.1	13,941	-0.80%	大賣/鉅額交易
2020/08/07	21	21.63	21.3	21.67	21.65	-0.3	13,648	0.00%
2020/08/06	8	21.51	34	21.59	21.60	-26	13,459	-0.19%
2020/08/05	359	21.30	3	21.35	21.40	356	13,317	2.67%	大買/鉅額交易
2020/08/04	57	21.29	14.3	21.29	21.25	42.7	13,346	0.32%
2020/08/03	29	21.22	1	21.25	21.20	28	13,360	0.21%
2020/07/31	13	21.41	2	21.45	21.40	11	13,269	0.08%
2020/07/30	19	21.35	27.3	21.45	21.50	-8.3	13,291	-0.06%
2020/07/29	30	21.30	50	21.31	21.35	-20	13,196	-0.15%
2020/07/28	4	21.08	26	21.07	21.20	-22	13,314	-0.17%
2020/07/27	58	21.00	107.1	20.98	20.95	-49.1	13,443	-0.37%	大賣/
2020/07/24	24	21.08	0	0.00	21.05	24	13,590	0.18%
2020/07/23	11.1	21.20	27	21.25	21.25	-15.9	13,651	-0.12%
2020/07/22	7.4	21.26	38	21.20	21.30	-30.6	13,788	-0.22%
2020/07/21	7.5	21.25	11	21.25	21.25	-3.5	13,922	-0.03%
2020/07/20	5	21.23	119.8	21.20	21.25	-114.8	14,074	-0.82%	大賣/鉅額交易
2020/07/17	5	21.25	25	21.28	21.30	-20	14,324	-0.14%
2020/07/16	2	21.23	30.9	21.25	21.25	-28.9	14,755	-0.20%
2020/07/15	5	21.15	23	21.16	21.20	-18	14,807	-0.12%
2020/07/14	11.4	21.15	15	21.16	21.10	-3.6	14,992	-0.02%
2020/07/13	106	21.19	32	21.19	21.20	74	15,222	0.49%	大買/
2020/07/10	56	21.09	20	21.06	21.10	36	15,445	0.23%
2020/07/09	66.4	21.10	6	21.15	21.15	60.4	15,658	0.39%
2020/07/08	44	21.15	6	21.15	21.15	38	15,732	0.24%
2020/07/07	11.1	21.11	13	21.12	21.15	-1.9	15,884	-0.01%
2020/07/06	14.5	21.20	20	21.15	21.15	-5.5	16,003	-0.03%
2020/07/03	8	21.00	38.7	21.00	21.00	-30.7	16,161	-0.19%
2020/07/02	1	20.95	55.1	20.94	20.95	-54.1	16,347	-0.33%
2020/07/01	8	20.86	1.1	20.91	20.85	6.9	16,609	0.04%
2020/06/30	31	20.73	9	20.74	20.75	22	16,804	0.13%
2020/06/29	24	20.63	0.3	20.80	20.65	23.7	17,040	0.14%
2020/06/24	23.1	20.82	19	20.84	20.80	4.1	17,244	0.02%
2020/06/23	19	20.68	10	20.69	20.80	9	17,679	0.05%
2020/06/22	41	20.74	7	20.70	20.75	34	17,939	0.19%
2020/06/19	30.1	20.73	5	20.75	20.70	25.1	18,589	0.14%
2020/06/18	5	20.73	26	20.75	20.75	-21	18,970	-0.11%
2020/06/17	5	20.78	22	20.81	20.85	-17	19,718	-0.09%
2020/06/16	53	20.82	66.2	20.95	20.90	-13.2	20,543	-0.06%
2020/06/15	49	20.64	27	20.72	20.60	22	21,657	0.10%
2020/06/12	27	20.67	299	20.63	20.75	-272	22,198	-1.23%	大賣/鉅額交易
2020/06/11	121	21.00	58	20.98	20.90	63	22,958	0.27%	大買/
2020/06/10	33	21.21	29	21.24	21.25	4	23,323	0.02%
2020/06/09	11.7	21.22	10	21.15	21.25	1.7	24,268	0.01%
2020/06/08	39	21.20	11.5	21.27	21.30	27.5	25,003	0.11%
2020/06/05	20.1	21.23	19	21.19	21.25	1.1	24,986	0.00%
2020/06/04	7.2	21.23	21	21.10	21.25	-13.9	25,398	-0.05%
2020/06/03	43	21.15	37.3	21.16	21.10	5.7	25,742	0.02%
2020/06/02	29	20.84	31	20.92	20.95	-2	25,631	-0.01%
2020/06/01	50	20.75	64	20.67	20.70	-14	25,514	-0.05%
2020/05/29	10	20.31	11	20.39	20.40	-1	25,279	0.00%
2020/05/28	85	20.29	17	20.28	20.25	68	24,804	0.27%
2020/05/27	33	20.19	13	20.22	20.25	20	25,053	0.08%
2020/05/26	6.3	20.18	31.3	20.19	20.15	-25	25,163	-0.10%
2020/05/25	28	19.94	0	0.00	20.00	28	25,240	0.11%
2020/05/22	76.2	19.99	0	0.00	20.00	76.2	25,300	0.30%
2020/05/21	7	20.11	6	20.10	20.15	1	25,334	0.00%
2020/05/20	21	20.03	12	20.07	20.05	9	25,337	0.04%
2020/05/19	21	20.10	17	20.11	20.10	4	25,416	0.02%
2020/05/18	7	19.94	1	20.00	19.95	6	25,421	0.02%
2020/05/15	15	20.01	48	20.15	19.95	-33	25,381	-0.13%
2020/05/14	13	20.01	5.1	20.00	20.05	7.9	25,302	0.03%
2020/05/13	18	20.04	5	20.08	20.05	13	25,216	0.05%
2020/05/12	13	20.03	39	20.03	20.00	-26	25,212	-0.10%
2020/05/11	29.2	20.17	28	20.10	20.10	1.2	25,234	0.00%
2020/05/08	23	19.87	3	19.92	19.85	20	25,156	0.08%
2020/05/07	13	19.75	7	19.84	19.80	6	25,153	0.02%
2020/05/06	17.1	19.73	0	0.00	19.70	17.1	25,249	0.07%
2020/05/05	9.3	19.77	31	19.71	19.75	-21.7	25,265	-0.09%
2020/05/04	36	19.70	11	19.79	19.65	25	25,342	0.10%
2020/04/30	26	20.08	62	20.13	20.10	-36	25,228	-0.14%
2020/04/29	20	19.93	8.9	19.97	20.00	11.1	25,265	0.04%
2020/04/28	4	19.70	517.6	19.69	19.80	-513.6	25,298	-2.03%	大賣/鉅額交易
2020/04/27	501.3	19.55	25	19.44	19.50	476.3	25,860	1.84%	大買/鉅額交易
2020/04/24	32.6	19.08	19	19.15	19.00	13.6	25,809	0.05%
2020/04/23	27.2	19.10	1	19.30	19.05	26.2	25,658	0.10%
2020/04/22	38	19.02	17	18.90	19.10	21	25,393	0.08%
2020/04/21	158	19.43	81.9	19.20	19.20	76.1	25,221	0.30%	大買/
2020/04/20	72	19.80	5	19.82	19.85	67	24,816	0.27%
2020/04/17	68.2	20.02	11.8	19.92	19.90	56.4	24,776	0.23%
2020/04/16	67	19.85	28	19.88	19.85	39	24,497	0.16%
2020/04/15	41	19.90	47	19.89	20.05	-6	24,252	-0.02%
2020/04/14	15	19.48	51	19.55	19.65	-36	23,939	-0.15%
2020/04/13	78	19.14	4	19.10	19.05	74	23,578	0.31%
2020/04/10	24	19.10	44.1	18.94	19.15	-20.1	23,446	-0.09%
2020/04/09	16	18.74	55	18.67	18.75	-39	23,220	-0.17%
2020/04/08	36	18.55	55	18.55	18.50	-19	22,998	-0.08%
2020/04/07	3	18.50	22.4	18.44	18.50	-19.4	22,712	-0.09%
2020/04/06	29	18.09	3	18.27	18.30	26	22,477	0.12%
2020/04/01	22.1	18.15	0	0.00	18.10	22.1	22,150	0.10%
2020/03/31	20.2	18.23	3	18.30	18.35	17.2	21,918	0.08%
2020/03/30	14	18.09	17	18.25	18.20	-3	21,535	-0.01%
2020/03/27	95	18.47	42	18.51	18.40	53	21,176	0.25%
2020/03/26	14.1	18.10	112.9	18.16	18.15	-98.8	20,639	-0.48%	大賣/
2020/03/25	219	18.16	66	18.17	18.15	153	20,485	0.75%	大買/鉅額交易
2020/03/24	104	17.42	166	17.53	17.40	-62	19,844	-0.31%	大買/大賣/
2020/03/23	189.6	16.49	28.3	16.69	16.50	161.3	19,386	0.83%	大買/鉅額交易
2020/03/20	115	17.08	352.1	17.35	17.40	-237.1	18,736	-1.27%	大買/大賣/鉅額交易
2020/03/19	343	16.15	183.1	16.04	16.05	159.9	17,913	0.89%	大買/大賣/鉅額交易
2020/03/18	111.9	17.17	64.1	17.15	17.10	47.7	16,928	0.28%	大買/
2020/03/17	178.2	17.50	217	17.49	17.35	-38.8	16,316	-0.24%	大買/大賣/
2020/03/16	142.8	18.44	76.1	18.40	18.15	66.7	15,366	0.43%	大買/
2020/03/13	249.2	18.50	668.1	18.31	18.95	-418.9	14,721	-2.85%	大買/大賣/鉅額交易
2020/03/12	272.1	19.75	252.6	19.83	19.60	19.5	13,646	0.14%	大買/大賣/
2020/03/11	67	20.30	0	0.00	20.30	67	12,814	0.52%
2020/03/10	120	20.16	12	20.10	20.30	108	12,645	0.85%	大買/鉅額交易
2020/03/09	154	20.44	185	20.35	20.35	-31	12,210	-0.25%	大買/大賣/
2020/03/06	55	20.74	1	20.75	20.70	54	11,700	0.46%
2020/03/05	1	20.95	2	20.95	21.00	-1	11,523	-0.01%
2020/03/04	3	20.72	2	20.70	20.85	1	11,530	0.01%
2020/03/03	64	20.74	28	20.76	20.70	36	11,468	0.31%
2020/03/02	75	20.63	210	20.65	20.60	-135	11,319	-1.19%	大賣/鉅額交易
2020/02/27	37	20.81	12	20.83	20.95	25	11,642	0.21%
2020/02/26	23	20.86	0	0.00	20.85	23	11,439	0.20%
2020/02/25	16	20.93	137	20.92	20.95	-121	11,264	-1.07%	大賣/鉅額交易
2020/02/24	32	21.06	1.1	21.15	21.05	30.9	11,187	0.28%
2020/02/21	28	21.31	34.2	21.32	21.25	-6.2	11,015	-0.06%
2020/02/20	39	21.43	5	21.51	21.40	34	10,905	0.31%
2020/02/19	8	21.41	3	21.45	21.50	5	10,769	0.05%
2020/02/18	19	21.26	16	21.26	21.35	3	10,726	0.03%
2020/02/17	31	21.26	12	21.29	21.30	19	10,714	0.18%
2020/02/14	28	21.22	9.4	21.22	21.30	18.6	10,732	0.17%
2020/02/13	8	21.24	5	21.20	21.25	3	10,722	0.03%
2020/02/12	47.2	21.18	1	21.25	21.15	46.2	10,772	0.43%
2020/02/11	8	21.23	29.3	21.27	21.25	-21.3	10,662	-0.20%
2020/02/10	18	21.02	37	21.05	21.20	-19	10,596	-0.18%
2020/02/07	16	21.09	22	21.12	21.20	-6	10,596	-0.06%
2020/02/06	84	21.06	7	21.12	21.20	77	10,440	0.74%
2020/02/05	21	20.94	1	20.91	21.00	20	10,327	0.19%
2020/02/04	37	20.71	5	20.90	20.85	32	10,191	0.31%
2020/02/03	93	20.54	53.7	20.51	20.70	39.3	10,148	0.39%
2020/01/31	34	20.84	17	20.85	20.80	17	9,884	0.17%
2020/01/30	180.9	20.74	143.7	20.86	20.60	37.2	9,584	0.39%	大買/大賣/
2020/01/20	220	21.45	17	21.39	21.50	203	8,879	2.29%	大買/鉅額交易
2020/01/17	215.4	21.18	4	21.21	21.25	211.4	8,729	2.42%	大買/鉅額交易
2020/01/16	103	21.10	15.2	21.12	21.15	87.8	8,717	1.01%	大買/
2020/01/15	10	21.08	21	21.11	21.15	-11	8,744	-0.13%
2020/01/14	70	21.00	28	21.01	21.05	42	8,643	0.49%
2020/01/13	17	20.95	12.5	21.00	21.00	4.5	8,573	0.05%
2020/01/10	10	20.80	1	20.85	20.85	9	8,710	0.10%
2020/01/09	21	20.75	3	20.80	20.75	18	8,699	0.21%
2020/01/08	71	20.67	7	20.70	20.65	64	8,700	0.74%
2020/01/07	7	20.72	0	0.00	20.75	7	8,605	0.08%
2020/01/06	16	20.77	1	20.80	20.75	15	8,650	0.17%
2020/01/03	11	20.82	2	20.88	20.90	9	8,645	0.10%
2020/01/02	6	20.80	7	20.81	20.85	-1	8,632	-0.01%
2019/12/31	31.7	20.78	11	20.80	20.75	20.7	8,612	0.24%
2019/12/30	13	20.90	182.3	20.94	20.80	-169.3	8,606	-1.97%	大賣/鉅額交易
2019/12/27	13.9	20.91	0.6	20.95	20.90	13.3	8,621	0.15%
2019/12/26	4	20.91	0.8	20.95	20.95	3.2	8,622	0.04%
2019/12/25	1	20.85	7.1	20.80	20.90	-6.1	8,703	-0.07%
2019/12/24	10.1	20.88	0	0.00	20.85	10.1	8,737	0.12%
2019/12/23	0	0.00	10	20.95	20.95	-10	8,790	-0.11%
2019/12/20	2	20.83	1	20.95	20.80	1	8,830	0.01%
2019/12/19	7	20.90	1	20.90	20.85	6	8,682	0.07%
2019/12/18	100.7	20.80	122	20.91	21.00	-21.3	8,649	-0.25%	大賣/
2019/12/17	13	20.72	5.5	20.74	20.85	7.5	8,674	0.09%
2019/12/16	50	20.71	10	20.75	20.70	40	8,517	0.47%
2019/12/13	26.4	20.73	24.2	20.68	20.75	2.3	8,560	0.03%
2019/12/12	14	20.78	27.3	20.85	20.75	-13.3	8,327	-0.16%
2019/12/11	7	20.69	0	0.00	20.70	7	8,314	0.08%
2019/12/10	6	20.71	0	0.00	20.70	6	8,363	0.07%
2019/12/09	4	20.66	45	20.80	20.80	-41	8,394	-0.49%
2019/12/06	14	20.67	1	20.65	20.65	13	8,455	0.15%
2019/12/05	27	20.67	0	0.00	20.65	27	8,435	0.32%
2019/12/04	20.2	20.70	2	20.73	20.80	18.2	8,368	0.22%
2019/12/03	20	20.71	9.9	20.71	20.75	10	8,379	0.12%
2019/12/02	6	20.75	10.5	20.78	20.75	-4.5	8,401	-0.05%
2019/11/29	41	20.79	2	20.85	20.75	39	8,407	0.46%
2019/11/27	7	20.96	3.6	20.96	21.00	3.4	8,476	0.04%
2019/11/26	29	20.77	27.1	20.95	20.95	1.9	8,534	0.02%
2019/11/25	12	20.77	24	20.84	20.75	-12	7,826	-0.15%
2019/11/22	6.9	20.73	8	20.75	20.75	-1.1	8,023	-0.01%
2019/11/21	20	20.75	0	0.00	20.75	20	8,069	0.25%
2019/11/20	78	20.90	0	0.00	20.95	78	8,002	0.97%
2019/11/19	3	20.93	5	20.91	21.00	-2	8,023	-0.02%
2019/11/18	4	20.76	39	20.82	20.95	-35	8,087	-0.43%
2019/11/15	35	20.74	23	20.77	20.75	12	8,099	0.15%
2019/11/14	17.1	20.75	1	20.70	20.70	16.1	8,101	0.20%
2019/11/13	7.1	20.85	1	21.00	20.85	6.1	8,288	0.07%
2019/11/12	4	20.93	0	0.00	21.00	4	8,363	0.05%
2019/11/11	11	20.89	12	20.96	21.00	-1	8,892	-0.01%
2019/11/08	21	21.03	1	21.10	21.10	20	9,138	0.22%
2019/11/07	14	21.03	100.2	21.05	21.05	-86.2	9,413	-0.92%
2019/11/06	8	21.08	8.1	21.08	21.10	-0.1	9,451	0.00%
2019/11/05	11	20.99	30.6	20.95	21.05	-19.6	9,554	-0.21%
2019/11/04	21	20.98	12.1	20.99	21.00	8.9	9,700	0.09%
2019/11/01	22	20.94	18.1	20.89	20.95	3.9	9,851	0.04%
2019/10/31	15	20.96	7.1	20.99	20.95	7.9	10,080	0.08%
2019/10/30	25	20.78	3.2	20.81	20.90	21.8	10,144	0.21%
2019/10/29	5	20.80	4	20.80	20.80	1	10,272	0.01%
2019/10/28	7	20.78	16.1	20.75	20.80	-9.1	10,315	-0.09%
2019/10/25	9	20.71	1	20.70	20.75	8	10,366	0.08%
2019/10/24	15	20.67	3.4	20.67	20.70	11.6	10,412	0.11%
2019/10/23	19	20.55	0.4	20.65	20.55	18.6	10,453	0.18%
2019/10/22	5	20.70	0	0.00	20.70	5	10,481	0.05%
2019/10/21	19	20.54	1.1	20.60	20.65	17.9	10,460	0.17%
2019/10/18	16	20.43	0	0.00	20.65	16	10,505	0.15%
2019/10/17	3	20.50	2.2	20.56	20.50	0.8	10,301	0.01%
2019/10/16	13	20.46	0	0.00	20.55	13	10,304	0.13%
2019/10/15	10	20.50	1.8	20.54	20.50	8.2	10,299	0.08%
2019/10/14	3	20.35	6	20.48	20.55	-3	10,337	-0.03%
2019/10/09	17	20.33	15	20.40	20.30	2	10,267	0.02%
2019/10/08	52	20.45	8	20.44	20.40	44	10,224	0.43%
2019/10/07	1	20.40	2	20.43	20.40	-1	10,219	-0.01%
2019/10/04	3	20.37	18	20.41	20.45	-15	10,251	-0.15%
2019/10/03	69	20.40	11	20.43	20.40	58	10,249	0.57%
2019/10/02	54.2	20.60	4.6	20.66	20.65	49.6	10,183	0.49%
2019/10/01	5.3	20.64	19	20.65	20.65	-13.7	10,161	-0.13%
2019/09/27	53	20.50	4	20.53	20.50	49	10,090	0.49%
2019/09/26	50	20.50	7	20.54	20.50	43	10,110	0.43%
2019/09/25	10.7	20.57	1.4	20.64	20.65	9.3	10,119	0.09%
2019/09/24	3	20.60	2.6	20.69	20.70	0.4	10,143	0.00%
2019/09/23	1	20.70	15	20.78	20.70	-14	10,123	-0.14%
2019/09/20	5	20.72	10.1	20.79	20.80	-5.1	10,251	-0.05%
2019/09/19	11.3	20.75	97.8	20.80	20.80	-86.5	10,047	-0.86%
2019/09/18	8.1	20.78	45.3	20.77	20.85	-37.2	10,038	-0.37%
2019/09/17	4	20.56	11.2	20.65	20.70	-7.2	9,926	-0.07%
2019/09/16	14	20.52	1	20.50	20.60	13	10,112	0.13%
2019/09/12	4	20.56	21.2	20.61	20.55	-17.2	10,108	-0.17%
2019/09/11	5	20.58	16	20.60	20.60	-11	10,267	-0.11%
2019/09/10	12	20.58	27.4	20.60	20.60	-15.4	10,265	-0.15%
2019/09/09	7	20.45	27	20.46	20.50	-20	10,234	-0.20%
2019/09/06	2	20.25	20	20.33	20.40	-18	10,298	-0.17%
2019/09/05	16	20.18	1.5	20.33	20.30	14.5	10,346	0.14%
2019/09/04	11	20.15	26.8	20.09	20.20	-15.8	10,457	-0.15%
2019/09/03	10	19.99	0.8	20.00	19.95	9.2	10,503	0.09%
2019/09/02	16	19.95	16	20.00	20.00	0	10,613	0.00%
2019/08/30	11	19.90	32	19.91	20.00	-21	10,809	-0.19%
2019/08/29	9	19.56	0	0.00	19.70	9	10,772	0.08%
2019/08/28	26	19.61	1	19.65	19.60	25	10,778	0.23%
2019/08/27	19	19.58	0	0.00	19.65	19	10,840	0.18%
2019/08/26	17	19.56	5	19.60	19.55	12	10,765	0.11%
2019/08/23	2	19.60	1	19.70	19.75	1	10,769	0.01%
2019/08/22	19	19.69	0	0.00	19.75	19	10,779	0.18%
2019/08/21	39.5	19.70	9	19.70	19.65	30.5	11,271	0.27%
2019/08/20	14.1	19.79	2	19.75	19.75	12.1	11,236	0.11%
2019/08/19	23	19.82	23	19.85	19.85	0	11,255	0.00%
2019/08/16	501	19.85	7	19.60	19.85	494	11,231	4.40%	大買/鉅額交易
2019/08/15	26	19.58	2	19.55	19.55	24	11,054	0.22%
2019/08/14	147.3	19.72	349	19.75	19.70	-201.7	11,117	-1.81%	大買/大賣/鉅額交易
2019/08/13	38	20.73	10.1	20.73	20.70	27.9	10,754	0.26%
2019/08/12	21	20.88	10.1	20.80	20.85	10.9	10,530	0.10%
2019/08/08	1	20.70	0.1	20.85	20.75	0.9	10,399	0.01%
2019/08/07	26	20.52	12	20.60	20.55	14	10,387	0.13%
2019/08/06	13	20.53	173	20.61	20.60	-160	10,365	-1.54%	大賣/鉅額交易
2019/08/05	22	20.53	14	20.58	20.65	8	10,272	0.08%
2019/08/02	41	20.60	118.1	20.62	20.65	-77.1	10,245	-0.75%	大賣/
2019/08/01	13	20.85	6	20.93	20.85	7	10,182	0.07%
2019/07/31	11.6	21.05	2	21.13	21.00	9.6	10,046	0.10%
2019/07/30	13	21.14	6	21.15	21.10	7	9,937	0.07%
2019/07/29	11	21.10	2	21.15	21.10	9	10,021	0.09%
2019/07/26	3	21.20	1	21.20	21.20	2	10,113	0.02%
2019/07/25	101	21.15	54	21.12	21.20	47	10,162	0.46%	大買/
2019/07/24	20	21.02	3	21.07	21.00	17	10,164	0.17%
2019/07/23	2	21.05	3	21.08	21.00	-1	10,195	-0.01%
2019/07/22	31	21.09	3	21.12	21.05	28	10,312	0.27%
2019/07/19	6	21.00	42.6	21.02	21.05	-36.6	10,297	-0.36%
2019/07/18	2.8	20.96	8	21.00	21.00	-5.2	10,415	-0.05%
2019/07/17	10	20.80	7	20.90	20.90	3	10,468	0.03%
2019/07/16	11	20.80	5	20.85	20.80	6	10,643	0.06%
2019/07/15	5.3	20.81	0	0.00	20.80	5.3	10,837	0.05%
2019/07/12	6	20.84	40	20.83	20.80	-34	11,009	-0.31%
2019/07/11	2	20.80	7	20.80	20.85	-5	11,119	-0.04%
2019/07/10	1	20.70	5	20.77	20.75	-4	11,224	-0.04%
2019/07/09	6	20.66	2	20.68	20.70	4	11,211	0.04%
2019/07/08	6.2	20.72	11	20.75	20.80	-4.8	11,213	-0.04%
2019/07/05	4	20.74	11.1	20.76	20.80	-7.1	11,231	-0.06%
2019/07/04	6	20.71	0	0.00	20.75	6	11,297	0.05%
2019/07/03	10	20.58	10	20.61	20.65	0	11,336	0.00%
2019/07/02	28	20.62	2.1	20.65	20.65	25.9	11,359	0.23%
2019/07/01	41	20.71	3	20.70	20.70	38	11,369	0.33%
2019/06/28	12	20.77	18.1	20.90	20.80	-6.1	11,358	-0.05%
2019/06/27	0	0.00	22	20.85	20.90	-22	11,419	-0.19%
2019/06/26	2	20.80	1	20.80	20.75	1	11,430	0.01%
2019/06/25	2	20.85	27	20.83	20.85	-25	11,426	-0.22%
2019/06/24	12	20.70	1	20.65	20.85	11	11,452	0.10%
2019/06/21	43	20.84	5	20.81	20.75	38	11,446	0.33%
2019/06/20	108	20.90	4	20.85	20.90	104	11,293	0.92%	大買/鉅額交易
2019/06/19	0	0.00	212	20.78	20.90	-212	11,262	-1.88%	大賣/鉅額交易
2019/06/18	9	20.52	10.2	20.60	20.65	-1.2	11,078	-0.01%
2019/06/17	32	20.52	212	20.50	20.55	-180	11,176	-1.61%	大賣/鉅額交易
2019/06/14	6	20.40	0	0.00	20.45	6	11,204	0.05%
2019/06/13	6	20.25	15.1	20.34	20.25	-9.1	11,185	-0.08%
2019/06/12	36.5	20.25	8	20.23	20.25	28.5	11,283	0.25%
2019/06/11	10	20.57	10	20.68	20.45	0	11,165	0.00%
2019/06/10	6	20.75	21.5	20.79	20.80	-15.5	11,040	-0.14%
2019/06/06	10	20.59	21	20.63	20.70	-11	10,950	-0.10%
2019/06/05	4	20.46	4.2	20.50	20.55	-0.2	10,820	0.00%
2019/06/04	14.3	20.37	5	20.40	20.40	9.3	10,706	0.09%
2019/06/03	34	20.31	25	20.52	20.40	9	10,647	0.08%
2019/05/31	7	20.36	39	20.52	20.55	-32	10,606	-0.30%
2019/05/30	16	20.28	33	20.29	20.40	-17	10,475	-0.16%
2019/05/29	10	20.15	1	20.15	20.20	9	10,556	0.09%
2019/05/28	21	20.10	2	20.18	20.25	19	10,673	0.18%
2019/05/27	151	20.05	5	20.10	20.20	146	10,256	1.42%	大買/鉅額交易
2019/05/24	4	19.98	34	19.95	20.00	-30	10,272	-0.29%
2019/05/23	27.1	19.91	21	19.90	19.95	6.1	10,299	0.06%
2019/05/22	1.5	20.03	2.7	20.06	20.05	-1.3	10,269	-0.01%
2019/05/21	451	20.08	345.4	20.04	20.15	105.6	10,356	1.02%	大買/大賣/鉅額交易
2019/05/20	27	19.77	3	19.65	19.75	24	10,170	0.24%
2019/05/17	56.8	19.70	4	19.65	19.65	52.8	10,021	0.53%
2019/05/16	30.3	19.77	4	19.71	19.70	26.3	9,990	0.26%
2019/05/15	13	19.90	2	19.95	19.90	11	9,923	0.11%
2019/05/14	15.5	19.89	111	19.81	19.85	-95.5	10,004	-0.95%	大賣/
2019/05/13	10.3	19.98	7	20.01	19.95	3.3	9,965	0.03%
2019/05/10	4	20.03	15	20.01	20.00	-11	10,008	-0.11%
2019/05/09	21	19.98	23	19.98	19.95	-2	9,957	-0.02%
2019/05/08	22	20.10	3	20.15	20.25	19	9,835	0.19%
2019/05/07	47	20.21	6	20.22	20.25	41	9,755	0.42%
2019/05/06	17	20.25	30	20.25	20.20	-13	9,774	-0.13%
2019/05/03	4	20.46	0.1	20.45	20.45	3.9	9,644	0.04%
2019/05/02	4	20.48	0.4	20.50	20.50	3.6	9,555	0.04%
2019/04/30	14	20.40	3	20.40	20.50	11	9,531	0.12%
2019/04/29	10	20.30	11	20.45	20.50	-1	9,581	-0.01%
2019/04/26	5	20.21	17	20.30	20.35	-12	9,666	-0.12%
2019/04/25	9	20.39	46	20.34	20.35	-37	9,586	-0.39%
2019/04/24	57	20.36	37	20.49	20.50	20	9,579	0.21%
2019/04/23	12	20.15	38	20.24	20.30	-26	9,578	-0.27%
2019/04/22	4	20.08	9.1	20.09	20.20	-5.1	9,510	-0.05%
2019/04/19	16	19.94	17	19.98	19.95	-1	9,514	-0.01%
2019/04/18	0	0.00	14	19.81	19.85	-14	9,388	-0.15%
2019/04/17	0	0.00	24	19.62	19.70	-24	9,448	-0.25%
2019/04/16	9	19.40	53.7	19.56	19.65	-44.7	9,362	-0.48%
2019/04/15	4	19.40	6	19.40	19.40	-2	9,334	-0.02%
2019/04/12	23	19.35	3	19.40	19.40	20	9,380	0.21%
2019/04/11	13	19.40	450	19.40	19.45	-437	9,386	-4.66%	大賣/鉅額交易
2019/04/10	1	19.45	0	0.00	19.50	1	9,410	0.01%
2019/04/09	17	19.42	1	19.45	19.45	16	9,454	0.17%
2019/04/08	21.4	19.45	1	19.45	19.45	20.4	9,461	0.22%
2019/04/03	17.1	19.40	51	19.44	19.45	-33.9	9,410	-0.36%
2019/04/02	17	19.43	4	19.45	19.40	13	9,403	0.14%
2019/04/01	12	19.44	4	19.45	19.45	8	9,386	0.09%
2019/03/29	24	19.36	1	19.50	19.50	23	9,259	0.25%
2019/03/28	14.5	19.35	45	19.35	19.40	-30.5	9,229	-0.33%
2019/03/27	8.7	19.37	5	19.40	19.40	3.7	9,246	0.04%
2019/03/26	3	19.40	0	0.00	19.40	3	9,363	0.03%
2019/03/25	30	19.26	11	19.25	19.30	19	9,453	0.20%
2019/03/22	20	19.46	2	19.48	19.45	18	9,443	0.19%
2019/03/21	17.5	19.48	1	19.45	19.50	16.5	9,409	0.18%
2019/03/20	2.5	19.34	11	19.28	19.50	-8.5	9,341	-0.09%
2019/03/19	1	19.20	3	19.27	19.25	-2	9,172	-0.02%
2019/03/18	3.7	19.08	12.1	19.14	19.20	-8.4	9,105	-0.09%
2019/03/15	14	18.96	0	0.00	19.00	14	9,054	0.15%
2019/03/14	62	19.02	0	0.00	19.00	62	8,868	0.70%
2019/03/13	27	19.04	0	0.00	19.10	27	8,966	0.30%
2019/03/12	12	19.01	2	19.03	19.05	10	9,003	0.11%
2019/03/11	9	18.90	0	0.00	18.90	9	9,069	0.10%
2019/03/08	23	18.86	100	18.90	18.90	-77	9,046	-0.85%
2019/03/07	18	18.91	0	0.00	18.90	18	9,243	0.19%
2019/03/06	28	18.93	3	19.00	19.00	25	9,260	0.27%
2019/03/05	27	18.94	4.4	18.93	18.95	22.6	9,267	0.24%
2019/03/04	45	18.97	0	0.00	18.95	45	9,286	0.48%
2019/02/27	4	18.98	37.1	19.00	19.10	-33.1	9,160	-0.36%
2019/02/26	3	18.92	4	19.00	19.00	-1	9,034	-0.01%
2019/02/25	4	18.88	0	0.00	18.95	4	8,920	0.04%
2019/02/22	1	18.80	21.6	18.85	18.90	-20.6	8,881	-0.23%
2019/02/21	3	18.78	0.1	18.80	18.80	2.9	8,809	0.03%
2019/02/20	0	0.00	0.3	18.80	18.80	-0.3	8,809	0.00%
2019/02/19	0	0.00	17	18.69	18.70	-17	8,705	-0.20%
2019/02/18	3	18.55	11	18.69	18.70	-8	8,665	-0.09%
2019/02/15	19	18.56	7	18.60	18.55	12	8,647	0.14%
2019/02/14	24.4	18.57	21	18.60	18.60	3.4	8,558	0.04%
2019/02/13	109	18.65	10	18.65	18.60	99	8,503	1.16%	大買/
2019/02/12	2.8	18.66	15	18.60	18.65	-12.2	8,374	-0.15%
2019/02/11	6	18.57	21.3	18.58	18.60	-15.3	8,317	-0.18%
2019/01/30	1.8	18.50	20	18.55	18.50	-18.2	8,268	-0.22%
2019/01/29	14	18.44	35.1	18.50	18.50	-21.1	8,143	-0.26%
2019/01/28	4	18.49	5.9	18.55	18.55	-1.9	8,098	-0.02%
2019/01/25	0	0.00	34	18.51	18.55	-34	8,067	-0.42%
2019/01/24	0	0.00	2	18.45	18.50	-2	7,950	-0.03%
2019/01/23	19	18.42	8	18.44	18.45	11	8,091	0.14%
2019/01/22	6	18.37	26	18.41	18.45	-20	8,137	-0.25%
2019/01/21	3	18.33	55	18.36	18.35	-52	8,106	-0.64%
2019/01/18	6	18.27	91.6	18.24	18.30	-85.6	8,145	-1.05%
2019/01/17	2	18.08	1	18.10	18.10	1	8,094	0.01%
2019/01/16	25	18.13	3	18.17	18.10	22	8,240	0.27%
2019/01/15	10	18.15	2.3	18.19	18.25	7.7	8,259	0.09%
2019/01/14	6	18.02	5.7	18.07	18.10	0.3	8,090	0.00%
2019/01/11	1	18.10	24	18.12	18.15	-23	8,147	-0.28%
2019/01/10	1	18.10	28	18.05	18.10	-27	7,947	-0.34%
2019/01/09	1.5	18.00	48.8	17.99	18.00	-47.3	7,915	-0.60%
2019/01/08	1	17.80	2	17.80	17.80	-1	7,861	-0.01%
2019/01/07	1	17.70	17	17.76	17.70	-16	8,033	-0.20%
2019/01/04	7	17.56	13	17.58	17.65	-6	8,202	-0.07%
2019/01/03	5	17.60	2	17.70	17.70	3	8,863	0.03%
2019/01/02	19	17.60	1	17.75	17.60	18	8,891	0.20%
2018/12/28	5.4	17.60	1	17.60	17.65	4.4	8,911	0.05%
2018/12/26	3	17.42	4.4	17.47	17.40	-1.4	9,107	-0.02%
2018/12/25	15	17.49	0	0.00	17.45	15	9,110	0.16%
2018/12/24	0	0.00	2	17.70	17.70	-2	9,143	-0.02%
2018/12/22	5	17.53	48	17.60	17.55	-43	9,122	-0.47%
2018/12/21	2	17.60	5	17.60	17.60	-3	9,242	-0.03%
2018/12/20	1	17.55	1	17.60	17.65	0	9,265	0.00%
2018/12/19	15	17.50	3	17.67	17.70	12	9,304	0.13%
2018/12/18	19	17.59	93	17.70	17.55	-74	9,217	-0.80%
2018/12/17	1	17.75	1	17.80	17.80	0	9,352	0.00%
2018/12/14	7	17.71	1	17.70	17.80	6	9,326	0.06%
2018/12/13	4.5	17.76	26.1	17.75	17.80	-21.6	9,343	-0.23%
2018/12/12	5.1	17.76	4	17.80	17.75	1.1	9,376	0.01%
2018/12/11	7	17.70	1.3	17.76	17.80	5.7	9,355	0.06%
2018/12/10	5	17.77	0	0.00	17.70	5	9,422	0.05%
2018/12/07	1	17.80	2	17.80	17.90	-1	9,465	-0.01%
2018/12/05	2	17.90	0	0.00	17.85	2	9,408	0.02%
2018/12/04	7	17.90	0	0.00	18.00	7	9,460	0.07%
2018/12/03	2	17.90	3	17.97	17.95	-1	9,459	-0.01%
2018/11/29	2	17.85	1	17.80	17.80	1	9,462	0.01%
2018/11/28	2.4	17.81	2	17.85	17.85	0.4	9,457	0.00%
2018/11/27	4.4	17.74	0	0.00	17.85	4.4	9,427	0.05%
2018/11/26	5	17.78	12	17.89	17.80	-7	9,493	-0.07%
2018/11/23	4	17.71	1	17.85	17.75	3	9,480	0.03%
2018/11/21	1	17.80	3	17.82	17.85	-2	9,557	-0.02%
2018/11/20	20	17.88	0	0.00	17.95	20	9,600	0.21%
2018/11/19	2	17.93	14	17.94	18.00	-12	9,623	-0.12%
2018/11/16	1	17.85	17	17.90	17.90	-16	9,685	-0.17%
2018/11/15	12.5	17.71	125	17.70	17.85	-112.5	9,802	-1.15%	大賣/鉅額交易
2018/11/14	1	17.60	0.2	17.85	17.85	0.8	10,461	0.01%
2018/11/13	15	17.55	3	17.53	17.60	12	11,085	0.11%
2018/11/12	5	17.70	0	0.00	17.75	5	11,303	0.04%
2018/11/09	29	17.78	9	17.79	17.90	20	11,496	0.17%
2018/11/08	1	17.85	4	17.99	18.00	-3	11,682	-0.03%
2018/11/07	0.5	17.85	20	17.76	17.85	-19.5	11,759	-0.17%
2018/11/06	1	17.55	85	17.55	17.60	-84	11,895	-0.71%
2018/11/05	26	17.39	2	17.35	17.55	24	11,988	0.20%
2018/11/02	811	17.40	1	17.40	17.50	810	12,033	6.73%	大買/鉅額交易
2018/11/01	30	17.30	0	0.00	17.30	30	12,122	0.25%
2018/10/31	422	17.35	5	17.38	17.40	417	12,264	3.40%	大買/鉅額交易
2018/10/30	1,627	17.15	0	0.00	17.25	1,627	12,247	13.28%	大買/鉅額交易
2018/10/29	2.7	17.04	0.4	17.10	17.10	2.3	12,231	0.02%
2018/10/26	308	17.10	506.2	17.05	17.10	-198.2	12,348	-1.61%	大買/大賣/鉅額交易
2018/10/25	15	17.12	15.1	17.10	17.10	-0.1	12,348	0.00%
2018/10/24	90.9	17.20	1,242	17.12	17.30	-1,151.2	12,417	-9.27%	大賣/鉅額交易
2018/10/23	22	17.33	5	17.30	17.30	17	12,455	0.14%
2018/10/22	81	17.35	1.1	17.41	17.50	79.9	12,493	0.64%
2018/10/19	91	17.35	0	0.00	17.45	91	12,631	0.72%
2018/10/18	23	17.35	2	17.40	17.45	21	12,707	0.17%
2018/10/17	18	17.43	0.3	17.50	17.40	17.7	12,729	0.14%
2018/10/16	60	17.39	14	17.37	17.45	46	12,671	0.36%
2018/10/15	43.5	17.48	5	17.50	17.40	38.5	12,580	0.31%
2018/10/12	67.5	17.37	29	17.41	17.65	38.5	12,390	0.31%
2018/10/11	165.5	17.62	227	17.79	17.50	-61.5	12,301	-0.50%	大買/大賣/
2018/10/09	25	18.12	34.7	18.19	18.10	-9.7	11,670	-0.08%
2018/10/08	30	18.12	35	18.11	18.05	-5	11,671	-0.04%
2018/10/05	39	18.08	30	18.19	18.15	9	11,634	0.08%
2018/10/04	77	18.28	10	18.30	18.25	67	11,540	0.58%
2018/10/03	11	18.46	0	0.00	18.45	11	11,417	0.10%
2018/10/02	49	18.51	2.4	18.53	18.45	46.6	11,434	0.41%
2018/10/01	7.8	18.60	10	18.60	18.65	-2.2	11,405	-0.02%
2018/09/28	505	18.52	2	18.58	18.60	503	11,494	4.38%	大買/鉅額交易
2018/09/27	40.8	18.60	3	18.58	18.60	37.8	11,461	0.33%
2018/09/26	8.9	18.48	21	18.56	18.40	-12.1	11,365	-0.11%
2018/09/25	20	18.48	17	18.56	18.60	3	11,394	0.03%
2018/09/21	34.2	18.37	46	18.40	18.60	-11.8	11,413	-0.10%
2018/09/20	101	18.20	10.3	18.20	18.25	90.7	11,290	0.80%	大買/
2018/09/18	32	18.05	40	18.05	18.10	-8	11,495	-0.07%
2018/09/17	200.9	18.08	0	0.00	18.10	200.9	11,550	1.74%	大買/鉅額交易
2018/09/14	108.9	18.10	10	18.15	18.10	98.9	11,663	0.85%	大買/
2018/09/13	122	18.05	5	18.05	18.15	117	11,823	0.99%	大買/鉅額交易
2018/09/12	5	17.95	0	0.00	18.10	5	11,836	0.04%
2018/09/11	6	17.95	7.2	18.02	18.05	-1.2	11,943	-0.01%
2018/09/10	12	17.95	15.7	17.91	18.00	-3.7	12,166	-0.03%
2018/09/07	3	18.03	25	18.00	18.10	-22	12,444	-0.18%
2018/09/06	13	17.97	65	18.00	18.10	-52	12,489	-0.42%
2018/09/05	217	18.12	10	18.05	18.00	207	12,409	1.67%	大買/鉅額交易
2018/09/04	1	18.10	20	18.15	18.20	-19	12,399	-0.15%
2018/09/03	117	18.15	0	0.00	18.10	117	12,478	0.94%	大買/鉅額交易
2018/08/31	10	18.15	44	18.11	18.25	-34	12,548	-0.27%
2018/08/30	222	18.05	5	18.05	18.05	217	12,570	1.73%	大買/鉅額交易
2018/08/29	2	18.05	1	18.10	18.15	1	12,723	0.01%
2018/08/28	17	18.10	0	0.00	18.15	17	12,847	0.13%
2018/08/27	45	18.04	6.6	18.08	18.00	38.4	12,960	0.30%
2018/08/24	25.3	18.09	12	18.13	18.10	13.3	13,121	0.10%
2018/08/23	9	18.14	25	18.11	18.20	-16	13,870	-0.12%
2018/08/22	26	18.22	3	18.22	18.20	23	14,231	0.16%
2018/08/21	98.5	18.00	23	18.06	18.15	75.5	14,218	0.53%
2018/08/20	396	18.76	33	18.82	18.90	363	13,818	2.63%	大買/鉅額交易
2018/08/17	109	18.74	53	18.75	18.70	56	13,338	0.42%	大買/
2018/08/16	6	18.61	2	18.65	18.70	4	13,181	0.03%
2018/08/15	8	18.73	18	18.73	18.70	-10	13,047	-0.08%
2018/08/14	4	18.79	2	18.80	18.80	2	12,978	0.02%
2018/08/13	34	18.82	72.5	18.76	18.80	-38.5	12,889	-0.30%
2018/08/10	0	0.00	11	19.00	18.95	-11	12,762	-0.09%
2018/08/09	5	18.90	39.6	18.89	18.90	-34.6	12,755	-0.27%
2018/08/08	12	18.87	42.5	18.80	18.90	-30.5	12,761	-0.24%
2018/08/07	7	18.81	502	18.80	18.70	-495	12,891	-3.84%	大賣/鉅額交易
2018/08/06	26.5	18.80	137.5	18.75	18.80	-111	12,814	-0.87%	大賣/鉅額交易
2018/08/03	512	18.65	114	18.63	18.70	398	12,776	3.12%	大買/大賣/鉅額交易
2018/08/02	30	18.58	222	18.60	18.60	-192	12,775	-1.50%	大賣/鉅額交易
2018/08/01	210	18.67	3	18.65	18.70	207	12,639	1.64%	大買/鉅額交易
2018/07/31	0.8	18.65	1	18.60	18.70	-0.2	12,524	0.00%
2018/07/30	3	18.50	50	18.51	18.55	-47	12,369	-0.38%
2018/07/27	0	0.00	11	18.40	18.45	-11	12,232	-0.09%
2018/07/26	1.3	18.22	172	18.27	18.30	-170.7	12,224	-1.40%	大賣/鉅額交易
2018/07/25	112	18.15	12	18.20	18.15	100	12,365	0.81%	大買/
2018/07/24	115	18.05	20	18.10	18.10	95	12,394	0.77%	大買/
2018/07/23	0	0.00	51	18.03	18.05	-51	12,465	-0.41%
2018/07/20	1	18.00	11	18.04	18.05	-10	12,501	-0.08%
2018/07/19	7	18.04	0	0.00	18.05	7	12,493	0.06%
2018/07/18	4	18.03	106.1	18.05	18.10	-102.1	12,565	-0.81%	大賣/鉅額交易
2018/07/17	0	0.00	79	17.87	17.95	-79	12,457	-0.63%
2018/07/16	11.5	17.81	20	17.85	17.90	-8.5	12,492	-0.07%
2018/07/13	4	17.85	32	17.80	17.85	-28	12,543	-0.22%
2018/07/12	15	17.72	35	17.76	17.80	-20	12,587	-0.16%
2018/07/11	1	17.70	14	17.65	17.70	-13	12,646	-0.10%
2018/07/10	12	17.70	0.1	17.75	17.70	11.9	12,735	0.09%
2018/07/09	1	17.65	3	17.67	17.65	-2	12,781	-0.02%
2018/07/06	37	17.56	26	17.56	17.60	11	12,816	0.09%
2018/07/05	18	17.63	4.9	17.68	17.60	13.1	12,834	0.10%
2018/07/04	15	17.61	0	0.00	17.65	15	12,880	0.12%
2018/07/03	7	17.64	200	17.60	17.60	-193	12,974	-1.49%	大賣/鉅額交易
2018/07/02	34.7	17.72	8	17.85	17.65	26.7	12,905	0.21%
2018/06/29	6	17.64	5	17.75	17.85	1	12,842	0.01%
2018/06/28	24	17.65	5	17.66	17.65	19	12,695	0.15%
2018/06/27	502.1	17.65	32	17.65	17.65	470.1	12,577	3.74%	大買/鉅額交易
2018/06/26	662	17.72	2	17.70	17.70	660	12,538	5.26%	大買/鉅額交易
2018/06/25	24	17.78	65	17.78	17.75	-41	12,443	-0.33%
2018/06/22	26	17.72	71	17.77	17.75	-45	12,418	-0.36%
2018/06/21	21	17.75	0	0.00	17.75	21	12,280	0.17%
2018/06/20	34	17.69	4	17.68	17.70	30	12,350	0.24%
2018/06/19	1,083	17.72	17	17.72	17.65	1,066	12,209	8.73%	大買/鉅額交易
2018/06/15	699	17.84	62	17.85	17.80	637	11,946	5.33%	大買/鉅額交易
2018/06/14	1,978	17.95	24	17.99	17.90	1,954	11,582	16.87%	大買/鉅額交易
2018/06/13	503.2	18.05	10.1	18.05	18.05	493	11,441	4.31%	大買/鉅額交易
2018/06/12	502	18.05	145	18.04	18.10	357	11,698	3.05%	大買/大賣/鉅額交易
2018/06/11	10	18.09	10	18.10	18.10	0	11,623	0.00%
2018/06/08	17	18.14	7	18.15	18.20	10	11,562	0.09%
2018/06/07	4.3	18.08	36	18.15	18.20	-31.7	11,554	-0.27%
2018/06/06	489.4	18.05	11	18.10	18.10	478.4	11,502	4.16%	大買/鉅額交易
2018/06/05	6.3	17.96	15	18.00	18.05	-8.7	11,367	-0.08%
2018/06/04	0.1	17.95	10	17.95	17.95	-10	11,201	-0.09%
2018/06/01	546	17.75	9	17.77	17.85	537	11,070	4.85%	大買/鉅額交易
2018/05/31	1,077	17.67	41	17.85	17.65	1,036	10,831	9.56%	大買/鉅額交易
2018/05/30	250	17.81	0	0.00	17.80	250	10,138	2.47%	大買/鉅額交易
2018/05/29	103	18.00	15.2	18.00	18.00	87.8	9,843	0.89%	大買/
2018/05/28	80	18.00	116.4	17.94	18.00	-36.4	9,812	-0.37%	大賣/
2018/05/25	3.7	17.85	11	17.90	17.85	-7.3	9,716	-0.08%
2018/05/24	2	17.73	6	17.75	17.80	-4	9,620	-0.04%
2018/05/23	503	17.70	0	0.00	17.70	503	9,694	5.19%	大買/鉅額交易
2018/05/22	1	17.60	10	17.70	17.70	-9	9,653	-0.09%
2018/05/21	75	17.66	40	17.67	17.65	35	9,712	0.36%
2018/05/18	5	17.50	38	17.60	17.60	-33	9,787	-0.34%
2018/05/17	32.1	17.52	15	17.53	17.50	17.1	9,957	0.17%
2018/05/16	0	0.00	22	17.52	17.55	-22	10,173	-0.22%
2018/05/15	68	17.54	103.4	17.50	17.45	-35.4	10,512	-0.34%	大賣/
2018/05/14	5	17.40	4	17.38	17.45	1	10,989	0.01%
2018/05/11	0	0.00	25	17.35	17.35	-25	11,012	-0.23%
2018/05/10	44	17.29	0	0.00	17.25	44	10,933	0.40%
2018/05/09	18.7	17.28	0	0.00	17.25	18.7	10,870	0.17%
2018/05/08	25	17.25	1.2	17.26	17.25	23.8	10,944	0.22%
2018/05/07	11	17.25	0	0.00	17.25	11	10,959	0.10%
2018/05/04	245.2	17.26	1	17.25	17.25	244.2	10,948	2.23%	大買/鉅額交易
2018/05/03	12	17.35	2.6	17.41	17.35	9.5	10,899	0.09%
2018/05/02	2	17.38	29	17.39	17.45	-27	10,904	-0.25%
2018/04/30	52	17.28	25	17.27	17.25	27	10,700	0.25%
2018/04/27	0	0.00	17	17.23	17.25	-17	10,629	-0.16%
2018/04/26	35	17.14	5	17.15	17.10	30	10,667	0.28%
2018/04/25	15	17.08	31.2	17.09	17.10	-16.2	10,648	-0.15%
2018/04/24	11	17.10	11	17.15	17.10	0	10,708	0.00%
2018/04/23	27	17.12	0	0.00	17.10	27	10,738	0.25%
2018/04/20	14	17.10	5	17.15	17.10	9	10,752	0.08%
2018/04/19	5	17.18	0	0.00	17.25	5	10,701	0.05%
2018/04/18	11	17.07	15.5	17.05	17.10	-4.5	10,697	-0.04%
2018/04/17	121	17.09	0	0.00	17.10	121	10,784	1.12%	大買/鉅額交易
2018/04/16	30	17.15	100	17.20	17.15	-70	10,754	-0.65%
2018/04/13	94	17.22	0	0.00	17.20	94	10,841	0.87%
2018/04/12	18	17.21	1.4	17.25	17.25	16.6	11,101	0.15%
2018/04/11	18.5	17.25	2	17.30	17.25	16.5	11,147	0.15%
2018/04/10	5.5	17.25	50	17.28	17.30	-44.5	11,058	-0.40%
2018/04/09	5	17.19	82	17.16	17.20	-77	11,011	-0.70%
2018/04/03	1	17.20	8	17.17	17.15	-7	10,895	-0.06%
2018/04/02	0	0.00	242	17.25	17.20	-242	10,927	-2.21%	大賣/鉅額交易
2018/03/31	0	0.00	135.3	17.20	17.20	-135.3	10,959	-1.23%	大賣/鉅額交易
2018/03/30	1.4	17.16	87	17.20	17.20	-85.6	10,965	-0.78%
2018/03/29	7.2	17.17	2	17.25	17.15	5.2	10,953	0.05%
2018/03/28	12	17.24	5	17.25	17.25	7	10,863	0.06%
2018/03/27	12	17.22	67.5	17.25	17.25	-55.5	10,897	-0.51%
2018/03/26	3	17.12	18	17.14	17.20	-15	10,813	-0.14%
2018/03/23	28	17.03	16	17.07	17.05	12	10,734	0.11%
2018/03/22	28	17.13	22.1	17.16	17.15	5.9	10,713	0.06%
2018/03/21	1	17.15	25	17.12	17.10	-24	10,724	-0.22%
2018/03/20	4	17.10	6	17.10	17.10	-2	10,896	-0.02%
2018/03/19	4	17.14	1.6	17.17	17.20	2.4	10,924	0.02%
2018/03/16	17	17.11	14	17.18	17.20	3	10,934	0.03%
2018/03/15	0	0.00	4	17.20	17.15	-4	10,666	-0.04%
2018/03/14	7.4	17.15	13	17.20	17.15	-5.6	10,670	-0.05%
2018/03/13	2	17.15	13	17.19	17.20	-11	10,697	-0.10%
2018/03/12	0	0.00	17	17.12	17.15	-17	10,692	-0.16%
2018/03/09	0	0.00	22	16.95	17.00	-22	10,712	-0.21%
2018/03/08	1.4	16.91	13	16.94	16.90	-11.6	10,759	-0.11%
2018/03/07	2	16.78	2	16.90	16.80	0	10,919	0.00%
2018/03/06	27	16.81	3.3	16.85	16.85	23.7	10,992	0.22%
2018/03/05	8.9	16.78	3	16.85	16.70	5.9	11,345	0.05%
2018/03/02	93	16.76	32	16.82	16.85	61	11,295	0.54%
2018/03/01	30.3	16.85	1	16.90	16.90	29.3	11,226	0.26%
2018/02/27	30	17.05	5	17.15	17.00	25	11,139	0.22%
2018/02/26	36	17.11	31	17.15	17.05	5	11,005	0.05%
2018/02/23	24	17.04	14	16.98	17.05	10	10,990	0.09%
2018/02/22	9.4	16.69	92	16.74	16.80	-82.6	11,179	-0.74%
2018/02/21	53.5	16.68	13	16.75	16.65	40.5	11,304	0.36%
2018/02/12	7.5	16.52	89	16.59	16.50	-81.5	11,125	-0.73%
2018/02/09	73	16.27	83	16.34	16.40	-10	10,999	-0.09%
2018/02/08	69	16.50	4	16.50	16.50	65	10,777	0.60%
2018/02/07	181.1	16.66	33	16.77	16.60	148.1	10,524	1.41%	大買/鉅額交易
2018/02/06	293	16.54	217	16.61	16.50	76	10,135	0.75%	大買/大賣/
2018/02/05	25	17.05	28	17.07	17.05	-3	9,455	-0.03%
2018/02/02	13	17.15	10	17.30	17.30	3	9,465	0.03%
2018/02/01	1.5	17.30	0	0.00	17.25	1.5	9,501	0.02%
2018/01/31	44	17.07	521	17.03	17.35	-477	9,555	-4.99%	大賣/鉅額交易
2018/01/30	54.3	17.20	10	17.15	17.15	44.3	9,536	0.46%
2018/01/29	2	17.30	450	17.30	17.30	-448	9,468	-4.73%	大賣/鉅額交易
2018/01/26	5.8	17.33	20.6	17.35	17.35	-14.8	9,456	-0.16%
2018/01/25	0.8	17.30	23.5	17.28	17.40	-22.7	9,417	-0.24%
2018/01/24	32.2	17.21	2	17.25	17.25	30.2	9,306	0.32%
2018/01/23	15	17.24	18	17.29	17.35	-3	9,264	-0.03%
2018/01/22	111.5	17.26	22	17.35	17.35	89.5	9,168	0.98%	大買/
2018/01/19	30.7	17.31	12	17.38	17.40	18.7	9,144	0.20%
2018/01/18	68	17.39	20	17.41	17.40	48	9,171	0.52%
2018/01/17	13	17.26	9	17.30	17.35	4	9,179	0.04%
2018/01/16	51	17.27	5.6	17.35	17.35	45.4	9,128	0.50%
2018/01/15	82.3	17.29	1	17.30	17.35	81.3	9,075	0.90%
2018/01/12	34	17.17	2	17.20	17.30	32	9,200	0.35%
2018/01/11	67.3	17.21	13	17.20	17.20	54.3	9,126	0.59%
2018/01/10	30.2	17.33	5.1	17.33	17.35	25.1	9,239	0.27%
2018/01/09	11	17.30	12.9	17.30	17.35	-1.9	9,234	-0.02%
2018/01/08	99	17.06	175.1	17.09	17.30	-76.1	9,209	-0.83%	大賣/
2018/01/05	5.9	16.82	197.1	16.90	16.90	-191.2	9,020	-2.12%	大賣/鉅額交易
2018/01/04	4.5	16.77	10	16.80	16.80	-5.5	9,104	-0.06%
2018/01/03	54	16.74	125	16.72	16.75	-71	9,229	-0.77%	大賣/
2018/01/02	5	16.60	55	16.62	16.65	-50	9,245	-0.54%