合庫金 (5880)-合庫-基隆券商分點個股進出

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
25.05
漲跌
▼0.05
漲幅
-0.20%
成交量
7,460張
產業
上市金融類股
1884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－合庫-基隆券商分點個股進出

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

合庫-基隆券商分點個股進出
合庫-基隆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
2024/11/21	2.9	25.03	20	25.05	25.05	-17.1	8,647	-0.20%
2024/11/20	2.2	25.11	0	0.00	25.10	2.2	8,635	0.03%
2024/11/19	0	0.00	33.1	25.26	25.45	-33.1	8,616	-0.38%
2024/11/18	39	25.05	24	25.13	25.05	15	8,548	0.18%
2024/11/15	4	25.15	0	0.00	25.10	4	8,497	0.05%
2024/11/14	74.3	24.99	17	25.04	25.10	57.3	8,679	0.66%
2024/11/13	21.6	25.09	1	25.15	25.10	20.6	8,625	0.24%
2024/11/12	18.3	25.14	0	0.00	25.20	18.3	9,013	0.20%
2024/11/11	1	25.25	2.1	25.28	25.35	-1.1	9,140	-0.01%
2024/11/08	3	25.45	0.5	25.40	25.30	2.5	9,292	0.03%
2024/11/07	0.2	25.40	3	25.38	25.40	-2.8	9,632	-0.03%
2024/11/06	9.2	25.40	4.2	25.39	25.30	5	9,768	0.05%
2024/11/05	0.4	25.40	0	0.00	25.45	0.4	9,844	0.00%
2024/11/04	14.5	25.26	6	25.23	25.35	8.5	10,093	0.08%
2024/11/01	16	25.11	0	0.00	25.15	16	10,493	0.15%
2024/10/30	3	25.30	1	25.30	25.20	2	10,467	0.02%
2024/10/29	22.5	25.31	0	0.00	25.25	22.5	10,590	0.21%
2024/10/28	2	25.48	0	0.00	25.50	2	10,510	0.02%
2024/10/25	10.9	25.50	2	25.50	25.50	8.9	10,576	0.08%
2024/10/24	9.9	25.42	0	0.00	25.40	9.9	10,756	0.09%
2024/10/23	55.2	25.55	0	0.00	25.50	55.2	10,833	0.51%
2024/10/22	0	0.00	0.3	25.65	25.75	-0.3	10,842	0.00%
2024/10/21	0	0.00	2	25.80	25.70	-2	10,953	-0.02%
2024/10/18	0	0.00	40	25.86	25.90	-40	11,070	-0.36%
2024/10/17	6	25.55	52	25.67	25.70	-46	11,124	-0.41%
2024/10/16	32.1	25.45	1	25.55	25.40	31.1	11,172	0.28%
2024/10/15	30	25.60	0	0.00	25.55	30	11,088	0.27%
2024/10/14	14	25.50	0.6	25.63	25.50	13.4	10,997	0.12%
2024/10/11	0.9	25.70	0	0.00	25.50	0.9	11,139	0.01%
2024/10/09	11	25.55	0	0.00	25.45	11	11,238	0.10%
2024/10/08	16	25.67	0	0.00	25.55	16	11,274	0.14%
2024/10/07	0	0.00	1	25.85	26.10	-1	11,175	-0.01%
2024/10/04	1	25.65	0.1	25.90	25.75	0.9	11,183	0.01%
2024/10/01	0	0.00	0	25.95	25.95	0	11,112	0.00%
2024/09/30	0	0.00	10.4	26.00	25.90	-10.4	11,245	-0.09%
2024/09/27	1	26.00	3	26.05	26.05	-2	11,454	-0.02%
2024/09/26	0	0.00	13.2	26.05	26.00	-13.2	11,456	-0.12%
2024/09/25	2.1	25.95	31.5	25.96	25.95	-29.4	11,432	-0.26%
2024/09/24	0	0.00	3.4	25.77	25.90	-3.4	11,413	-0.03%
2024/09/23	0	0.00	4.9	25.83	25.85	-4.9	11,464	-0.04%
2024/09/20	0.6	25.75	3.9	25.78	25.70	-3.3	11,547	-0.03%
2024/09/19	1.5	25.67	0	0.00	25.65	1.5	11,469	0.01%
2024/09/18	0	0.00	1	25.65	25.65	-1	11,487	-0.01%
2024/09/16	5.9	25.62	0.2	25.70	25.70	5.7	11,724	0.05%
2024/09/13	0	0.00	0.1	25.70	25.65	-0.1	11,763	0.00%
2024/09/11	2	25.25	1	25.60	25.25	1	11,892	0.01%
2024/09/10	0	0.00	11	25.50	25.55	-11	11,848	-0.09%
2024/09/09	9	25.26	6	25.39	25.50	3	11,876	0.03%
2024/09/06	2	25.30	11	25.66	25.70	-9	11,861	-0.08%
2024/09/05	0	0.00	2	25.55	25.40	-2	11,930	-0.02%
2024/09/04	117.7	25.27	40	25.23	25.20	77.7	12,058	0.64%	大買/
2024/09/03	14	25.64	0	0.00	25.60	14	11,963	0.12%
2024/09/02	3	25.78	1	25.90	25.75	2	12,032	0.02%
2024/08/30	1.5	25.82	51.2	25.80	25.90	-49.7	12,222	-0.41%
2024/08/29	28	25.69	5	25.76	25.70	23	12,227	0.19%
2024/08/28	40	25.75	13	25.79	25.80	27	12,347	0.22%
2024/08/27	3	25.75	0	0.00	25.90	3	13,410	0.02%
2024/08/26	0.1	26.00	11.3	26.00	26.00	-11.2	13,741	-0.08%
2024/08/23	3	25.80	4	25.95	25.95	-1	13,891	-0.01%
2024/08/22	0	0.00	1	25.95	25.95	-1	13,957	-0.01%
2024/08/21	1.1	25.90	0.5	25.86	25.85	0.6	14,009	0.00%
2024/08/20	0.4	25.84	0	0.00	25.80	0.4	14,083	0.00%
2024/08/19	3.9	25.87	0	0.00	25.75	3.9	14,156	0.03%
2024/08/16	1	25.95	1	26.00	25.95	0	14,252	0.00%
2024/08/15	12	25.68	13	25.55	25.55	-1	14,160	-0.01%
2024/08/14	17.7	25.52	28.1	25.61	25.85	-10.4	14,179	-0.07%
2024/08/13	28.2	26.52	1	26.50	26.45	27.2	13,731	0.20%
2024/08/12	21	26.73	0	0.00	26.75	21	13,577	0.15%
2024/08/09	30	26.42	10.5	26.50	26.55	19.5	13,516	0.14%
2024/08/08	0.4	26.23	10	26.25	26.05	-9.6	13,216	-0.07%
2024/08/07	3	26.17	3	26.00	26.15	0	13,153	0.00%
2024/08/06	5	26.00	19.2	25.90	26.15	-14.2	13,122	-0.11%
2024/08/05	75	25.90	8	25.86	25.70	67	12,926	0.52%
2024/08/02	6	26.83	14	26.85	26.95	-8	12,560	-0.06%
2024/08/01	0	0.00	31.5	27.10	27.20	-31.5	12,478	-0.25%
2024/07/31	5	26.62	3	26.85	26.85	2	12,469	0.02%
2024/07/30	0	0.00	1.1	26.70	26.65	-1.1	12,491	-0.01%
2024/07/29	0	0.00	6	26.88	26.95	-6	12,566	-0.05%
2024/07/26	7	26.37	5	26.65	26.55	2	12,524	0.02%
2024/07/23	0	0.00	155	26.60	26.70	-155	12,676	-1.22%	大賣/鉅額交易
2024/07/22	3	26.28	7	26.35	26.40	-4	12,665	-0.03%
2024/07/19	0	0.00	1	26.40	26.65	-1	12,592	-0.01%
2024/07/18	5	26.70	7.3	26.78	26.80	-2.3	12,493	-0.02%
2024/07/17	5	26.53	0.1	26.50	26.55	5	12,379	0.04%
2024/07/16	1	26.50	0	0.00	26.60	1	12,411	0.01%
2024/07/15	0.1	26.53	26	26.64	26.60	-25.9	12,693	-0.20%
2024/07/12	16	26.45	9.7	26.44	26.55	6.3	12,721	0.05%
2024/07/11	2	26.50	4	26.44	26.45	-2	12,684	-0.02%
2024/07/10	11	26.29	2	26.25	26.30	9	12,811	0.07%
2024/07/09	5.1	26.48	0	0.00	26.40	5.1	12,769	0.04%
2024/07/08	1	26.50	5.7	26.55	26.65	-4.7	12,788	-0.04%
2024/07/05	4	26.55	16	26.55	26.55	-12	12,709	-0.09%
2024/07/04	2	26.45	6.1	26.41	26.55	-4.1	12,726	-0.03%
2024/07/03	4	26.03	10	26.33	26.40	-6	12,606	-0.05%
2024/07/02	12	25.89	4	25.85	25.80	8	12,386	0.06%
2024/07/01	1.1	26.00	1.3	26.04	26.00	-0.2	12,420	0.00%
2024/06/28	0	0.00	6	26.20	26.00	-6	12,410	-0.05%
2024/06/27	3	25.93	2	25.95	26.00	1	12,345	0.01%
2024/06/26	10	26.00	0	0.00	26.00	10	12,362	0.08%
2024/06/25	0	0.00	9.1	26.13	26.25	-9.1	12,349	-0.07%
2024/06/24	0	0.00	4	26.05	26.10	-4	12,301	-0.03%
2024/06/21	0	0.00	5	26.11	26.00	-5	12,374	-0.04%
2024/06/20	0	0.00	11	26.12	26.15	-11	12,125	-0.09%
2024/06/19	0.1	26.15	14	26.09	26.05	-13.9	12,109	-0.11%
2024/06/18	1	26.10	6.1	26.07	26.15	-5.1	12,014	-0.04%
2024/06/17	0.3	25.97	8	26.01	26.00	-7.7	12,154	-0.06%
2024/06/14	2.3	25.85	6	25.90	25.95	-3.7	12,254	-0.03%
2024/06/13	52.1	25.84	6	25.84	25.75	46.1	12,276	0.38%
2024/06/12	6	25.70	12.2	25.70	25.70	-6.2	12,497	-0.05%
2024/06/11	24	25.68	8.4	25.84	25.75	15.6	12,657	0.12%
2024/06/07	1	25.95	5	25.80	25.85	-4	12,575	-0.03%
2024/06/06	8	25.65	2.7	25.66	25.60	5.3	12,460	0.04%
2024/06/05	16	25.55	0	0.00	25.50	16	12,434	0.13%
2024/06/04	16	25.55	5	25.55	25.55	11	12,337	0.09%
2024/06/03	15.6	25.66	2	25.70	25.60	13.6	12,197	0.11%
2024/05/31	69	25.57	0	0.00	25.55	69	12,061	0.57%
2024/05/30	56.6	25.76	1	25.80	25.70	55.6	11,028	0.50%
2024/05/29	50	26.05	6	26.02	25.95	44	10,726	0.41%
2024/05/28	3	26.15	3.5	26.21	26.20	-0.5	10,513	0.00%
2024/05/27	3.1	26.17	2	26.15	26.15	1.1	10,620	0.01%
2024/05/24	10	26.35	0	0.00	26.20	10	10,592	0.09%
2024/05/23	3.2	26.41	1	26.40	26.40	2.2	10,512	0.02%
2024/05/22	47	26.70	6	26.74	26.60	41	10,407	0.39%
2024/05/21	2	26.70	10	26.80	26.80	-8	10,329	-0.08%
2024/05/20	0.1	26.80	8.8	26.79	26.90	-8.7	10,227	-0.08%
2024/05/17	10	26.70	3	26.70	26.60	7	10,092	0.07%
2024/05/15	1	26.55	1	26.65	26.40	0	9,983	0.00%
2024/05/14	1.1	26.36	0	0.00	26.35	1.1	10,046	0.01%
2024/05/13	0	0.00	2.1	26.60	26.60	-2.1	10,053	-0.02%
2024/05/10	6	26.54	5.1	26.49	26.60	0.9	9,970	0.01%
2024/05/09	4.8	26.46	0	0.00	26.30	4.8	9,989	0.05%
2024/05/08	5	26.59	10	26.55	26.70	-5	10,013	-0.05%
2024/05/07	0	0.00	10	26.70	26.70	-10	10,053	-0.10%
2024/05/06	10	26.65	13.1	26.71	26.70	-3.1	9,999	-0.03%
2024/05/03	3	26.43	1	26.50	26.40	2	9,841	0.02%
2024/05/02	1	26.45	8.1	26.43	26.45	-7.1	9,759	-0.07%
2024/04/30	2	26.25	0	0.00	26.20	2	9,644	0.02%
2024/04/29	0	0.00	13.1	26.23	26.40	-13.1	9,525	-0.14%
2024/04/26	16	25.87	6.2	25.90	25.80	9.8	9,334	0.10%
2024/04/25	1	25.90	0	0.00	25.85	1	9,359	0.01%
2024/04/24	9	26.18	0	0.00	26.10	9	9,403	0.10%
2024/04/23	1	26.15	2	26.20	26.15	-1	9,644	-0.01%
2024/04/22	2	26.10	3	25.88	26.10	-1	9,790	-0.01%
2024/04/19	20.6	25.56	0	0.00	25.60	20.6	9,699	0.21%
2024/04/18	22.1	25.75	12	25.85	25.85	10.1	9,408	0.11%
2024/04/17	7	25.61	0	0.00	25.70	7	9,360	0.07%
2024/04/16	20.5	25.76	0	0.00	25.70	20.5	9,281	0.22%
2024/04/15	16	26.07	11	26.42	26.10	5	9,019	0.06%
2024/04/12	4	25.98	0.1	26.10	26.05	3.9	8,969	0.04%
2024/04/11	26	26.17	0.2	26.15	26.10	25.8	8,859	0.29%
2024/04/10	2.2	26.23	0	0.00	26.20	2.2	8,787	0.03%
2024/04/09	0.8	26.20	10	26.30	26.25	-9.2	8,791	-0.10%
2024/04/08	0	0.00	5	26.15	26.20	-5	8,776	-0.06%
2024/04/03	20	26.11	0	0.00	26.00	20	8,756	0.23%
2024/04/02	1.2	26.21	0	0.00	26.30	1.2	8,672	0.01%
2024/04/01	5	26.25	32.2	26.30	26.30	-27.2	8,691	-0.31%
2024/03/29	0.1	26.25	1	26.20	26.20	-0.9	8,681	-0.01%
2024/03/28	9	26.05	21	26.05	26.00	-12	8,570	-0.14%
2024/03/27	2	26.15	3	26.15	26.10	-1	8,455	-0.01%
2024/03/26	15	26.19	30.2	26.20	26.15	-15.2	8,461	-0.18%
2024/03/25	12.1	26.00	37	25.98	25.95	-24.9	8,416	-0.30%
2024/03/22	30	26.00	0	0.00	26.00	30	8,420	0.36%
2024/03/21	0	0.00	7.8	26.02	26.05	-7.8	8,375	-0.09%
2024/03/20	11	25.70	3	25.85	25.65	8	8,568	0.09%
2024/03/19	17	25.93	26	26.10	25.85	-9	8,519	-0.11%
2024/03/18	61	26.05	7	26.11	26.05	54	8,436	0.64%
2024/03/15	10.1	26.13	3	26.12	26.05	7.1	8,425	0.08%
2024/03/14	5	26.10	34.6	26.22	26.30	-29.6	8,140	-0.36%
2024/03/13	2	25.78	5.1	25.88	25.85	-3.1	7,891	-0.04%
2024/03/12	4.1	25.81	1	25.90	25.85	3.1	7,764	0.04%
2024/03/11	17	25.99	6.2	25.87	25.85	10.8	7,683	0.14%
2024/03/08	3	25.68	5	25.80	25.85	-2	7,615	-0.03%
2024/03/07	2.3	25.74	106.1	25.79	25.70	-103.8	7,573	-1.37%	大賣/鉅額交易
2024/03/06	1.1	25.62	14.1	25.77	25.75	-13	7,549	-0.17%
2024/03/05	15.2	25.66	0	0.00	25.60	15.2	8,133	0.19%
2024/03/04	9.1	25.71	0	0.00	25.70	9.1	8,174	0.11%
2024/03/01	0.1	25.80	1.1	25.91	25.80	-1	8,245	-0.01%
2024/02/29	2	25.73	22.1	25.70	25.95	-20.1	8,290	-0.24%
2024/02/27	5	25.74	1	25.75	25.65	4	8,099	0.05%
2024/02/26	0.3	25.75	0	0.00	25.75	0.3	8,061	0.00%
2024/02/23	0	0.00	4	25.80	25.75	-4	8,047	-0.05%
2024/02/22	11	25.77	10.5	25.85	25.75	0.5	8,218	0.01%
2024/02/21	11.3	25.88	0	0.00	25.85	11.3	8,211	0.14%
2024/02/20	6	25.85	2	25.90	25.95	4	8,262	0.05%
2024/02/19	3	25.77	5.7	25.82	25.85	-2.7	8,367	-0.03%
2024/02/16	11	25.52	0	0.00	25.60	11	8,555	0.13%
2024/02/15	4.3	25.63	2	25.70	25.55	2.3	8,526	0.03%
2024/02/05	9	25.57	12	25.60	25.60	-3	8,386	-0.04%
2024/02/02	2.3	25.76	0	0.00	25.85	2.3	8,341	0.03%
2024/02/01	0	0.00	20.9	25.74	25.85	-20.9	8,344	-0.25%
2024/01/31	6	25.44	4	25.50	25.45	2	8,243	0.02%
2024/01/30	6.1	25.57	0	0.00	25.40	6.1	8,147	0.07%
2024/01/29	0	0.00	30.5	25.75	25.75	-30.5	8,151	-0.37%
2024/01/26	0	0.00	1	25.75	25.70	-1	8,137	-0.01%
2024/01/25	1.1	25.46	3	25.50	25.50	-1.9	8,156	-0.02%
2024/01/23	2	25.35	0	0.00	25.30	2	8,148	0.02%
2024/01/22	33.5	25.29	0.3	25.38	25.25	33.2	8,242	0.40%
2024/01/19	17.1	25.22	0	0.00	25.30	17.1	8,172	0.21%
2024/01/18	6	25.29	2	25.30	25.20	4	8,174	0.05%
2024/01/17	46.2	25.18	0	0.00	25.15	46.2	8,142	0.57%
2024/01/16	12.1	25.58	1	25.55	25.50	11.1	7,886	0.14%
2024/01/15	3	26.02	5	26.13	26.00	-2	7,741	-0.03%
2024/01/12	12.1	26.04	3	26.00	26.00	9.1	7,878	0.11%
2024/01/11	11	26.20	8.3	26.23	26.10	2.7	7,909	0.03%
2024/01/10	5	26.20	15	26.20	26.20	-10	7,881	-0.13%
2024/01/09	18.6	26.42	0.6	26.50	26.35	18	7,872	0.23%
2024/01/08	3.1	26.53	20	26.70	26.50	-17	7,929	-0.21%
2024/01/05	3	26.42	18	26.39	26.50	-15	7,918	-0.19%
2024/01/04	1	26.40	0	0.00	26.50	1	8,033	0.01%
2024/01/03	13	26.39	6	26.40	26.35	7	8,258	0.08%
2024/01/02	5.2	26.65	0	26.80	26.80	5.2	8,201	0.06%
2023/12/29	4.1	26.66	5	26.60	26.70	-0.9	8,278	-0.01%
2023/12/28	1	26.75	10	26.85	26.85	-9	8,454	-0.11%
2023/12/27	16	26.52	53	26.50	26.55	-37	8,420	-0.44%
2023/12/26	10	26.30	51	26.35	26.45	-41	8,348	-0.49%
2023/12/25	5.1	26.20	3	26.25	26.20	2.1	8,356	0.02%
2023/12/22	12	26.24	1	26.20	26.25	11	8,426	0.13%
2023/12/21	15	26.22	0	0.00	26.15	15	8,631	0.17%
2023/12/20	1	26.45	0	0.00	26.35	1	8,620	0.01%
2023/12/18	1	26.60	10	26.65	26.70	-9	8,899	-0.10%
2023/12/15	1	26.90	0	0.00	26.75	1	8,933	0.01%
2023/12/14	2	26.85	7.1	26.85	26.85	-5.1	8,678	-0.06%
2023/12/13	7	26.49	0	0.00	26.50	7	8,534	0.08%
2023/12/12	1	26.60	13.1	26.55	26.65	-12.1	8,723	-0.14%
2023/12/11	1	26.60	10.1	26.65	26.65	-9.1	8,741	-0.10%
2023/12/08	2	26.75	53	26.73	26.75	-51	8,712	-0.59%
2023/12/07	0	26.75	0	0.00	26.75	0	8,740	0.00%
2023/12/06	0	0.00	6	26.65	26.80	-6	8,831	-0.07%
2023/12/05	1	26.60	0	26.70	26.65	1	8,825	0.01%
2023/12/04	0	0.00	3	26.70	26.75	-3	8,846	-0.03%
2023/11/30	1	26.71	4	26.73	26.95	-3	8,851	-0.03%
2023/11/29	0	0.00	9.1	26.71	26.70	-9.1	8,250	-0.11%
2023/11/28	0	0.00	2	26.70	26.75	-2	8,147	-0.02%
2023/11/27	1	26.70	2	26.65	26.50	-1	8,223	-0.01%
2023/11/24	20	26.30	0	0.00	26.50	20	8,166	0.24%
2023/11/22	23	26.50	2	26.50	26.50	21	8,211	0.26%
2023/11/21	1	26.60	4	26.75	26.80	-3	8,262	-0.04%
2023/11/20	27	26.36	23	26.44	26.45	4	8,085	0.05%
2023/11/17	46	26.49	1.4	26.59	26.45	44.6	8,059	0.55%
2023/11/16	1	26.45	6	26.44	26.50	-5	7,965	-0.06%
2023/11/15	0	0.00	244	26.29	26.40	-244	7,867	-3.10%	大賣/鉅額交易
2023/11/14	1	25.80	1	25.85	25.90	0	7,722	0.00%
2023/11/13	2	25.78	0	0.00	25.80	2	7,802	0.03%
2023/11/09	6	25.78	1	25.75	25.70	5	7,998	0.06%
2023/11/06	0	0.00	24.1	25.81	25.85	-24.1	8,325	-0.29%
2023/11/02	10	25.65	2	25.60	25.50	8	8,794	0.09%
2023/11/01	6	25.19	0	0.00	25.25	6	8,955	0.07%
2023/10/31	1	25.20	0	0.00	25.15	1	9,156	0.01%
2023/10/30	14	25.13	0	0.00	25.10	14	9,348	0.15%
2023/10/27	4.1	25.34	23	25.35	25.30	-18.9	9,293	-0.20%
2023/10/26	16	25.10	1	25.25	25.10	15	9,471	0.16%
2023/10/25	8.1	25.25	0	0.00	25.25	8.1	9,446	0.09%
2023/10/24	8.6	25.26	0	0.00	25.25	8.6	9,505	0.09%
2023/10/23	40	25.32	0	0.00	25.30	40	9,611	0.42%
2023/10/20	18.5	25.53	0	0.00	25.50	18.5	9,564	0.19%
2023/10/19	10.4	25.69	0	0.00	25.65	10.4	9,439	0.11%
2023/10/18	2.1	25.93	0	0.00	26.00	2.1	9,444	0.02%
2023/10/17	2.3	25.94	0.1	26.10	26.05	2.2	9,425	0.02%
2023/10/16	5.2	26.00	0	0.00	26.15	5.2	9,456	0.05%
2023/10/13	4	25.93	0	0.00	25.95	4	9,422	0.04%
2023/10/12	0.7	26.19	16.2	26.20	26.20	-15.5	9,476	-0.16%
2023/10/11	3.3	26.01	1.1	26.00	26.10	2.1	9,471	0.02%
2023/10/06	0.1	25.70	150.1	25.50	25.65	-150	9,257	-1.62%	大賣/鉅額交易
2023/10/05	2	25.35	2	25.45	25.30	0	9,287	0.00%
2023/10/04	26.3	25.19	0	0.00	25.10	26.3	9,223	0.29%
2023/10/03	8.2	25.50	10	25.50	25.50	-1.8	9,084	-0.02%
2023/10/02	1.2	25.71	1	25.70	25.65	0.2	9,158	0.00%
2023/09/28	1.5	25.63	0	0.00	25.60	1.5	9,451	0.02%
2023/09/27	5.1	25.51	0	0.00	25.50	5.1	9,468	0.05%
2023/09/26	6.3	25.58	0	0.00	25.55	6.3	9,403	0.07%
2023/09/25	0	0.00	1.1	25.86	25.85	-1.1	9,264	-0.01%
2023/09/22	4	25.68	0.3	25.90	25.70	3.7	9,371	0.04%
2023/09/21	34.8	25.78	14.7	25.77	25.65	20.1	9,377	0.21%
2023/09/20	6.1	26.13	1	26.10	26.10	5.1	9,030	0.06%
2023/09/19	5.2	26.27	1	26.35	26.20	4.2	9,043	0.05%
2023/09/18	2.1	26.31	0	0.00	26.35	2.1	9,094	0.02%
2023/09/15	2.1	26.35	0.2	26.60	26.40	1.8	9,133	0.02%
2023/09/14	1.4	26.36	3	26.55	26.55	-1.6	8,902	-0.02%
2023/09/13	5.2	26.29	0.7	26.45	26.25	4.6	8,841	0.05%
2023/09/12	3.1	26.13	0	0.00	26.25	3.1	8,994	0.03%
2023/09/11	11.5	26.01	0	0.00	26.15	11.5	8,983	0.13%
2023/09/08	4.4	26.10	1.2	26.11	26.10	3.2	8,908	0.04%
2023/09/07	3.1	26.14	0	0.00	26.15	3.1	8,947	0.03%
2023/09/06	9.2	26.19	0	0.00	26.10	9.2	8,951	0.10%
2023/09/05	0.6	26.45	1	26.40	26.30	-0.4	8,861	0.00%
2023/09/04	6.2	26.39	0.3	26.55	26.40	5.9	8,857	0.07%
2023/09/01	4.1	26.35	0	0.00	26.35	4.1	8,878	0.05%
2023/08/31	15.4	26.37	0	0.00	26.25	15.4	8,909	0.17%
2023/08/29	4.1	26.39	18	26.40	26.45	-14	8,775	-0.16%
2023/08/28	20	26.63	5	26.40	26.50	15	8,739	0.17%
2023/08/25	16	26.53	1	26.50	26.40	15	9,118	0.16%
2023/08/24	1	26.80	8	26.80	26.70	-7	9,136	-0.08%
2023/08/23	2	26.63	0	0.00	26.60	2	9,170	0.02%
2023/08/22	3	26.70	0	0.00	26.80	3	9,184	0.03%
2023/08/21	0.4	26.80	1	26.75	26.65	-0.6	9,219	-0.01%
2023/08/18	1.1	26.52	1	26.55	26.55	0.1	9,269	0.00%
2023/08/17	8.7	26.33	0	0.00	26.35	8.7	9,248	0.09%
2023/08/16	28.6	26.58	0	0.00	26.55	28.6	9,178	0.31%
2023/08/15	8	26.96	0	27.13	26.90	8	9,179	0.09%
2023/08/14	28.7	27.15	0	0.00	27.10	28.7	9,217	0.31%
2023/08/11	3	27.75	1	27.80	27.60	2	9,354	0.02%
2023/08/10	6.1	27.76	0	0.00	27.80	6.1	9,369	0.06%
2023/08/09	61.9	27.61	5	27.70	27.85	56.9	9,297	0.61%
2023/08/08	1	29.50	3	29.50	29.35	-2	9,021	-0.02%
2023/08/07	11.3	29.40	7.3	29.38	29.45	4	8,730	0.05%
2023/08/04	0.2	29.20	2	29.18	29.15	-1.8	8,553	-0.02%
2023/08/02	34.1	29.05	3	29.30	29.00	31.1	8,397	0.37%
2023/08/01	1	29.55	13	29.50	29.50	-12	8,224	-0.15%
2023/07/31	3	29.30	8.9	29.40	29.40	-5.9	8,200	-0.07%
2023/07/28	69	29.20	15	29.23	29.25	54	8,041	0.67%
2023/07/27	0.1	29.25	11	29.12	29.25	-10.9	8,007	-0.14%
2023/07/26	9	28.77	44	28.73	28.95	-35	8,114	-0.43%
2023/07/25	6	28.41	83	28.46	28.40	-77	8,143	-0.95%
2023/07/24	20.4	28.15	5	28.24	28.20	15.4	8,163	0.19%
2023/07/21	1	28.50	0	0.00	28.25	1	8,216	0.01%
2023/07/20	0	0.00	14.1	28.45	28.50	-14.1	8,341	-0.17%
2023/07/19	0.2	28.45	2	28.55	28.35	-1.8	8,329	-0.02%
2023/07/18	0.3	28.40	0	0.00	28.45	0.3	8,309	0.00%
2023/07/17	1.1	28.35	0	0.00	28.45	1.1	8,307	0.01%
2023/07/14	0	0.00	2	28.23	28.30	-2	8,244	-0.02%
2023/07/13	0	0.00	2	28.20	28.05	-2	8,151	-0.02%
2023/07/12	2	28.00	0.4	28.10	28.15	1.6	8,187	0.02%
2023/07/11	1	28.00	13	28.01	28.05	-12	8,215	-0.15%
2023/07/10	3.1	27.66	0	0.00	27.85	3.1	8,213	0.04%
2023/07/07	6	27.49	0	0.00	27.65	6	8,155	0.07%
2023/07/06	25.7	27.87	7	27.80	27.70	18.7	8,082	0.23%
2023/07/05	1	28.20	1	28.10	28.10	0	7,767	0.00%
2023/07/04	7.1	28.15	0.1	28.20	28.20	6.9	7,711	0.09%
2023/07/03	0.1	28.15	0	0.00	28.25	0.1	7,759	0.00%
2023/06/30	0	0.00	4	28.05	28.05	-4	7,847	-0.05%
2023/06/29	5	28.05	5	28.00	28.05	0	7,718	0.00%
2023/06/28	1	28.05	3	28.15	28.15	-2	7,689	-0.03%
2023/06/26	0.1	28.05	0	0.00	28.05	0.1	7,646	0.00%
2023/06/21	6	28.05	10	28.23	28.20	-4	7,626	-0.05%
2023/06/20	1	28.00	0	0.00	28.10	1	7,637	0.01%
2023/06/19	14	27.88	4	28.00	28.10	10	7,676	0.13%
2023/06/16	12.2	28.01	0	0.00	28.00	12.2	7,693	0.16%
2023/06/15	2	28.10	1.1	28.15	28.10	0.9	7,587	0.01%
2023/06/14	9	28.15	0	0.00	28.10	9	7,694	0.12%
2023/06/12	6	28.23	0.1	28.25	28.10	5.9	8,044	0.07%
2023/06/09	1	28.35	3	28.40	28.35	-2	8,207	-0.02%
2023/06/08	1	28.25	121	28.40	28.40	-120	8,314	-1.44%	大賣/鉅額交易
2023/06/07	2	28.25	9	28.27	28.35	-7	8,456	-0.08%
2023/06/06	3	28.23	0	0.00	28.25	3	8,486	0.04%
2023/06/05	11.3	28.25	7	28.26	28.15	4.3	8,514	0.05%
2023/06/02	8	28.06	0	0.00	28.20	8	8,487	0.09%
2023/06/01	1	27.95	52.2	28.00	27.90	-51.2	8,487	-0.60%
2023/05/31	2	28.00	5	28.20	27.95	-3	8,471	-0.04%
2023/05/30	1	28.00	0	0.00	28.10	1	8,097	0.01%
2023/05/29	1	28.10	0	0.00	28.10	1	8,205	0.01%
2023/05/26	2	27.75	1.1	27.96	28.00	0.9	8,347	0.01%
2023/05/25	1	28.10	1	28.10	28.00	0	8,365	0.00%
2023/05/24	0	0.00	2	28.25	28.35	-2	8,395	-0.02%
2023/05/23	1	28.15	44	28.25	28.20	-43	8,328	-0.52%
2023/05/22	0	0.00	25	28.14	28.20	-25	8,335	-0.30%
2023/05/19	0	0.00	5	28.02	28.20	-5	8,292	-0.06%
2023/05/18	2	27.95	4.1	27.97	28.05	-2.1	8,200	-0.03%
2023/05/17	5.1	27.94	49	27.72	27.90	-43.9	8,109	-0.54%
2023/05/16	31	27.40	4.2	27.45	27.50	26.8	7,857	0.34%
2023/05/15	0.1	27.40	10	27.30	27.30	-9.9	7,807	-0.13%
2023/05/12	0.1	27.20	1	27.15	27.15	-0.9	7,811	-0.01%
2023/05/11	0	0.00	21	27.30	27.30	-21	7,806	-0.27%
2023/05/09	2.1	27.21	4.2	27.30	27.35	-2.1	7,821	-0.03%
2023/05/08	12.6	27.30	10.1	27.31	27.30	2.5	7,891	0.03%
2023/05/05	1.2	27.15	4	27.15	27.20	-2.8	7,829	-0.04%
2023/05/03	2.1	27.08	0	0.00	27.05	2.1	7,905	0.03%
2023/05/02	5	27.15	21.5	27.14	27.20	-16.5	8,229	-0.20%
2023/04/28	0	0.00	7	26.75	26.75	-7	8,466	-0.08%
2023/04/27	10	26.48	0	0.00	26.60	10	8,392	0.12%
2023/04/26	1.2	26.58	5	26.70	26.60	-3.8	8,437	-0.05%
2023/04/25	5.4	26.57	22.5	26.70	26.55	-17.1	8,442	-0.20%
2023/04/24	1	26.45	0	0.00	26.50	1	8,383	0.01%
2023/04/21	1	26.25	3	26.28	26.35	-2	8,538	-0.02%
2023/04/20	6	26.30	2	26.43	26.40	4	8,688	0.05%
2023/04/19	202.1	26.60	0	0.00	26.60	202.1	8,945	2.26%	大買/鉅額交易
2023/04/18	2	26.53	1	26.55	26.60	1	9,024	0.01%
2023/04/17	6.2	26.45	1	26.55	26.55	5.2	9,068	0.06%
2023/04/14	2	26.48	7	26.56	26.60	-5	9,059	-0.06%
2023/04/13	0.1	26.50	1	26.40	26.50	-0.9	9,009	-0.01%
2023/04/12	11.1	26.36	0	0.00	26.40	11.1	9,022	0.12%
2023/04/11	0.4	26.41	0	0.00	26.45	0.4	9,115	0.00%
2023/04/10	1	26.30	2.7	26.28	26.30	-1.7	9,078	-0.02%
2023/04/07	0	0.00	5	26.15	26.20	-5	9,084	-0.06%
2023/04/06	3.3	26.22	0.3	26.35	26.20	3.1	9,079	0.03%
2023/03/31	0	0.00	68	26.35	26.10	-68	9,045	-0.75%
2023/03/29	3	26.17	0	0.00	26.25	3	8,895	0.03%
2023/03/28	5	26.15	13	26.27	26.20	-8	8,927	-0.09%
2023/03/27	5	26.20	3	26.20	26.20	2	8,974	0.02%
2023/03/24	0	0.00	31	26.20	26.15	-31	9,126	-0.34%
2023/03/23	2	26.00	17.2	25.95	26.10	-15.2	9,185	-0.17%
2023/03/22	0	0.00	6	25.83	25.95	-6	9,291	-0.06%
2023/03/21	3	25.53	1	25.55	25.40	2	9,397	0.02%
2023/03/20	5	25.20	0	0.00	25.20	5	9,381	0.05%
2023/03/17	11	25.38	3	25.35	25.35	8	9,373	0.09%
2023/03/16	16.3	25.28	0	0.00	25.30	16.3	9,266	0.18%
2023/03/15	31.1	25.74	0	0.00	25.60	31.1	9,225	0.34%
2023/03/14	22	25.83	0.8	25.95	25.80	21.2	9,155	0.23%
2023/03/13	12.1	26.09	11	26.10	26.10	1.1	9,006	0.01%
2023/03/10	68	26.23	0	0.00	26.15	68	8,939	0.76%
2023/03/09	14	26.48	0	0.00	26.45	14	8,876	0.16%
2023/03/08	0.4	26.68	0.5	26.66	26.60	-0.1	9,494	0.00%
2023/03/07	6	26.60	0	0.00	26.65	6	9,537	0.06%
2023/03/06	1	26.65	5	26.70	26.60	-4	9,720	-0.04%
2023/03/03	1.5	26.43	12	26.41	26.40	-10.5	9,859	-0.11%
2023/03/02	17.1	26.36	0	0.00	26.40	17.1	9,959	0.17%
2023/03/01	18.1	26.43	0	0.00	26.45	18.1	9,981	0.18%
2023/02/24	6	26.67	0	0.00	26.65	6	9,813	0.06%
2023/02/22	15	26.48	0	0.00	26.50	15	9,787	0.15%
2023/02/21	12	26.61	0	26.75	26.70	12	9,769	0.12%
2023/02/20	12	26.80	5	26.80	26.85	7	9,878	0.07%
2023/02/17	0.3	26.65	0	0.00	26.60	0.3	9,994	0.00%
2023/02/16	6	26.60	1	26.65	26.55	5	10,233	0.05%
2023/02/15	5	26.60	0	0.00	26.60	5	10,466	0.05%
2023/02/14	2	26.73	1.2	26.72	26.75	0.8	10,428	0.01%
2023/02/13	0.1	26.85	4	26.65	26.80	-3.9	10,476	-0.04%
2023/02/09	50	26.35	0	0.00	26.35	50	10,538	0.47%
2023/02/08	1.1	26.36	0.1	26.45	26.35	1	10,628	0.01%
2023/02/07	21.4	26.40	0	0.00	26.40	21.4	10,665	0.20%
2023/02/06	6.1	26.41	0	0.00	26.35	6.1	10,631	0.06%
2023/02/03	1	26.60	0	26.75	26.65	1	10,580	0.01%
2023/02/02	7	26.44	5	26.60	26.65	2	10,707	0.02%
2023/02/01	8	26.34	0	0.00	26.55	8	10,732	0.07%
2023/01/31	14.5	26.72	12	26.83	26.45	2.5	10,807	0.02%
2023/01/30	6.3	26.71	19.8	27.23	27.30	-13.5	10,592	-0.13%
2023/01/17	21	26.75	3	26.77	26.70	18	10,297	0.17%
2023/01/16	1	26.80	7.7	26.71	26.85	-6.7	10,309	-0.06%
2023/01/13	0.1	26.50	1	26.50	26.35	-0.9	10,296	-0.01%
2023/01/12	4	26.41	5	26.60	26.40	-1	10,533	-0.01%
2023/01/11	3	26.70	0	0.00	26.70	3	10,584	0.03%
2023/01/10	5	26.82	13.3	26.95	27.00	-8.3	10,562	-0.08%
2023/01/09	0.5	26.85	109	26.79	27.00	-108.5	10,529	-1.03%	大賣/鉅額交易
2023/01/06	1	26.15	1	26.35	26.30	0	10,405	0.00%
2023/01/05	0.4	26.25	2	26.15	26.25	-1.6	10,568	-0.02%
2023/01/04	0	0.00	10	25.90	26.00	-10	10,683	-0.09%
2023/01/03	15.4	25.77	0	0.00	25.90	15.4	10,927	0.14%
2022/12/30	0	0.00	4	26.04	26.00	-4	10,957	-0.04%
2022/12/29	3.1	25.77	0.7	25.98	25.65	2.4	11,042	0.02%
2022/12/28	5	26.00	10	26.00	25.90	-5	11,044	-0.05%
2022/12/27	0	0.00	3	26.20	26.10	-3	11,200	-0.03%
2022/12/23	4	25.93	0	0.00	25.95	4	11,684	0.03%
2022/12/22	0	0.00	5	26.10	26.15	-5	11,913	-0.04%
2022/12/21	0	0.00	1	26.00	26.00	-1	12,228	-0.01%
2022/12/20	7	25.94	0.5	26.15	25.95	6.5	12,328	0.05%
2022/12/19	1.5	26.08	7.5	26.03	26.15	-5.9	12,415	-0.05%
2022/12/16	2.1	26.16	0	0.00	26.15	2.1	12,425	0.02%
2022/12/15	1	26.40	12	26.40	26.50	-11	12,408	-0.09%
2022/12/14	0	0.00	11	26.50	26.50	-11	12,412	-0.09%
2022/12/13	1	26.15	0	0.00	26.10	1	12,333	0.01%
2022/12/12	0	0.00	3.5	26.20	26.35	-3.5	12,230	-0.03%
2022/12/08	1	25.90	0	0.00	26.05	1	12,568	0.01%
2022/12/07	2	26.10	0.7	26.15	26.05	1.3	12,641	0.01%
2022/12/06	4.3	25.88	1	26.00	25.80	3.3	12,595	0.03%
2022/12/05	4.2	26.17	0	0.00	26.10	4.2	12,518	0.03%
2022/12/01	2	26.60	2	26.70	26.70	0	12,608	0.00%
2022/11/30	0	0.00	8	26.60	26.65	-8	12,656	-0.06%
2022/11/29	0	0.00	6	26.46	26.50	-6	12,035	-0.05%
2022/11/28	5	25.85	0	0.00	26.15	5	11,974	0.04%
2022/11/25	1.9	26.26	7	26.31	26.30	-5.2	11,936	-0.04%
2022/11/24	0	0.00	3	26.25	26.30	-3	11,900	-0.03%
2022/11/23	0	0.00	56	26.10	26.10	-56	11,882	-0.47%
2022/11/22	12	25.89	14	26.07	26.05	-2	11,925	-0.02%
2022/11/21	38	25.73	41.1	25.92	26.05	-3.1	11,901	-0.03%
2022/11/18	44	25.90	0	0.00	25.80	44	11,857	0.37%
2022/11/17	33.3	26.15	1	26.05	26.20	32.3	11,781	0.27%
2022/11/16	2	26.38	1.1	26.41	26.45	0.9	11,820	0.01%
2022/11/15	55.4	26.34	66	26.47	26.70	-10.6	11,760	-0.09%
2022/11/14	30	26.55	50	26.62	26.55	-20	11,644	-0.17%
2022/11/11	41	26.26	58.2	26.43	26.55	-17.2	11,435	-0.15%
2022/11/10	0	0.00	2	25.85	25.90	-2	11,291	-0.02%
2022/11/09	0	0.00	1.1	25.95	26.00	-1.1	11,354	-0.01%
2022/11/08	0	0.00	17	25.74	25.75	-17	11,330	-0.15%
2022/11/07	31.2	25.40	31	25.53	25.60	0.2	11,381	0.00%
2022/11/04	2	24.80	1	25.75	25.75	1	11,487	0.01%
2022/11/03	22.1	24.86	20	24.95	25.00	2.1	11,813	0.02%
2022/11/02	4	25.04	0	0.00	25.00	4	12,342	0.03%
2022/11/01	0.2	25.30	4	25.30	25.35	-3.8	12,608	-0.03%
2022/10/31	1	25.10	1	25.10	25.00	0	12,742	0.00%
2022/10/27	1	25.05	1	25.60	25.05	0	12,758	0.00%
2022/10/26	0.1	25.40	3	25.27	25.30	-3	12,720	-0.02%
2022/10/25	0	0.00	4.2	24.87	25.15	-4.2	12,628	-0.03%
2022/10/24	1	24.75	0.2	24.75	24.70	0.8	12,685	0.01%
2022/10/21	0	0.00	0.2	24.60	24.50	-0.2	12,695	0.00%
2022/10/20	7.2	23.81	12.1	24.05	24.25	-4.9	12,711	-0.04%
2022/10/19	8	24.27	0	0.00	24.05	8	12,455	0.06%
2022/10/18	7	24.30	0	0.00	24.40	7	12,381	0.06%
2022/10/17	5.4	24.08	7.8	24.20	24.35	-2.4	12,424	-0.02%
2022/10/14	5.3	24.55	0	0.00	24.50	5.3	12,338	0.04%
2022/10/13	10	24.71	201	25.00	24.55	-191	12,294	-1.55%	大賣/鉅額交易
2022/10/12	10	25.10	0	0.00	25.10	10	12,086	0.08%
2022/10/11	29.1	25.13	0	0.00	25.05	29.1	12,050	0.24%
2022/10/07	4.2	25.76	0	0.00	25.80	4.2	11,877	0.04%
2022/10/06	2	25.83	9	25.95	26.05	-7	11,876	-0.06%
2022/10/05	3.1	25.72	0.3	25.85	25.70	2.8	11,928	0.02%
2022/10/04	15.6	25.69	8	25.78	25.85	7.6	12,010	0.06%
2022/10/03	34.1	25.78	0.5	26.00	25.70	33.6	11,928	0.28%
2022/09/30	0.1	26.50	70	26.55	26.25	-69.9	11,847	-0.59%
2022/09/29	7	26.35	0	0.00	26.50	7	11,723	0.06%
2022/09/28	2.9	26.21	17.5	26.32	26.45	-14.6	11,616	-0.13%
2022/09/27	2	26.10	5	26.20	26.15	-3	11,348	-0.03%
2022/09/26	22.1	26.25	25	26.31	26.25	-2.9	11,344	-0.03%
2022/09/23	2	26.70	0	0.00	26.70	2	11,305	0.02%
2022/09/22	49.1	26.81	2	26.85	26.80	47.1	11,349	0.42%
2022/09/21	3	27.02	0	0.00	27.10	3	11,282	0.03%
2022/09/20	15	27.10	5	27.10	27.25	10	11,226	0.09%
2022/09/19	4.1	27.24	0	0.00	27.15	4.1	11,210	0.04%
2022/09/16	1.2	27.25	23.7	27.50	27.55	-22.5	11,247	-0.20%
2022/09/15	0.5	27.25	25.3	27.35	27.50	-24.8	11,072	-0.22%
2022/09/14	11.9	27.08	4.2	27.11	27.05	7.7	11,004	0.07%
2022/09/13	1.2	27.53	29.5	27.49	27.45	-28.3	11,194	-0.25%
2022/09/12	0	0.00	64	27.39	27.45	-64	11,344	-0.56%
2022/09/08	1	27.05	55	27.21	27.25	-54	11,575	-0.47%
2022/09/07	32.1	26.98	0	0.00	26.95	32.1	11,667	0.28%
2022/09/05	1	27.00	36	27.13	27.15	-35	11,630	-0.30%
2022/09/02	6	27.01	0	0.00	27.00	6	11,766	0.05%
2022/09/01	15.1	27.06	1	27.00	27.10	14.1	11,789	0.12%
2022/08/31	0	0.00	13	27.41	27.65	-13	11,666	-0.11%
2022/08/30	0.1	27.30	0	0.00	27.20	0.1	11,552	0.00%
2022/08/29	25	26.91	11	26.97	27.20	14	11,546	0.12%
2022/08/26	20	27.40	36	27.41	27.45	-16	11,499	-0.14%
2022/08/25	0	0.00	10	27.30	27.30	-10	11,554	-0.09%
2022/08/24	4	26.89	0	0.00	27.00	4	11,704	0.03%
2022/08/23	32	27.06	0	0.00	27.00	32	12,626	0.25%
2022/08/22	3	27.35	0	0.00	27.40	3	12,805	0.02%
2022/08/19	1	27.50	0	0.00	27.60	1	12,974	0.01%
2022/08/16	2	27.58	2	27.40	27.65	0	13,368	0.00%
2022/08/15	7	27.48	12	27.50	27.50	-5	13,566	-0.04%
2022/08/11	32	27.26	13	27.44	27.45	19	14,112	0.13%
2022/08/10	81.5	27.04	52.5	27.20	27.20	29	14,470	0.20%
2022/08/09	12	28.45	88	28.21	28.50	-76	14,249	-0.53%
2022/08/08	42	27.81	62	27.95	28.00	-20	13,851	-0.14%
2022/08/05	1	27.65	25	27.64	27.65	-24	13,808	-0.17%
2022/08/04	11	27.31	109	27.50	27.35	-98	14,097	-0.70%	大賣/
2022/08/03	41	27.15	41	27.35	27.35	0	14,159	0.00%
2022/08/02	31	27.06	11	27.25	27.25	20	14,481	0.14%
2022/08/01	22	27.22	20	27.35	27.45	2	14,811	0.01%
2022/07/29	57	27.11	70	27.39	27.40	-13	15,027	-0.09%
2022/07/28	33	27.12	69.9	27.24	27.25	-36.9	14,962	-0.25%
2022/07/27	20	26.85	12	26.79	26.95	8	14,884	0.05%
2022/07/26	50	26.35	0	0.00	26.50	50	14,838	0.34%
2022/07/25	10	26.40	30	26.38	26.50	-20	14,832	-0.13%
2022/07/22	0	0.00	9	25.97	26.05	-9	15,005	-0.06%
2022/07/21	0	0.00	5	25.65	26.00	-5	15,004	-0.03%
2022/07/20	8	25.78	17	25.80	25.60	-9	15,061	-0.06%
2022/07/19	5	25.50	1	25.60	25.65	4	15,191	0.03%
2022/07/18	22.4	25.32	4	25.40	25.50	18.4	15,323	0.12%
2022/07/15	19.2	25.38	42	25.30	25.30	-22.8	15,302	-0.15%
2022/07/14	12	25.77	0	0.00	25.80	12	15,370	0.08%
2022/07/13	2	25.65	0	0.00	25.85	2	15,416	0.01%
2022/07/12	7	25.22	7	25.20	25.20	0	15,584	0.00%
2022/07/11	15	25.74	450	25.65	25.65	-435	15,653	-2.78%	大賣/鉅額交易
2022/07/08	3	26.00	10	26.13	26.00	-7	15,946	-0.04%
2022/07/07	4	26.00	17	26.17	26.10	-13	16,035	-0.08%
2022/07/06	1	26.10	5	26.15	26.10	-4	16,179	-0.02%
2022/07/05	11.7	26.57	4	26.59	26.55	7.7	16,365	0.05%
2022/07/04	1	26.50	1	26.35	26.55	0	16,521	0.00%
2022/07/01	4	26.45	2	26.40	26.50	2	16,894	0.01%
2022/06/30	14	26.76	0.5	26.95	26.85	13.5	17,255	0.08%
2022/06/29	11	26.97	2	27.15	27.20	9	17,283	0.05%
2022/06/28	10	27.15	0.2	27.30	27.15	9.8	17,507	0.06%
2022/06/27	20	27.15	52	27.45	27.15	-32	17,632	-0.18%
2022/06/24	51	27.14	56	27.45	27.35	-5	17,621	-0.03%
2022/06/23	32	26.67	40	27.14	26.95	-8	17,677	-0.05%
2022/06/22	41.2	26.83	0	0.00	26.75	41.2	17,690	0.23%
2022/06/21	0	0.00	48	26.98	27.10	-48	17,776	-0.27%
2022/06/20	31.2	26.19	2	26.70	26.10	29.2	17,800	0.16%
2022/06/17	28	26.66	0	0.00	26.75	28	17,649	0.16%
2022/06/16	38.1	27.35	30	27.53	27.10	8.1	17,528	0.05%
2022/06/15	1	27.00	25	27.35	27.20	-24	17,932	-0.13%
2022/06/14	6	26.78	10	27.15	27.00	-4	18,135	-0.02%
2022/06/13	40.2	26.69	4	26.73	26.95	36.2	18,214	0.20%
2022/06/10	29	26.90	1	27.10	27.15	28	18,208	0.15%
2022/06/09	0	27.35	0	0.00	27.30	0	18,235	0.00%
2022/06/08	3	27.32	0	0.00	27.45	3	18,246	0.02%
2022/06/07	11	27.30	0	0.00	27.30	11	18,326	0.06%
2022/06/06	1.4	27.33	0	0.00	27.30	1.4	18,338	0.01%
2022/06/02	27.2	27.36	0	0.00	27.35	27.2	18,736	0.15%
2022/06/01	146.7	27.70	1	27.70	27.65	145.7	19,109	0.76%	大買/鉅額交易
2022/05/31	61	27.88	5	27.85	28.15	56	19,095	0.29%
2022/05/30	21	27.98	1	28.00	28.20	20	18,147	0.11%
2022/05/27	1	27.85	5	28.00	28.00	-4	18,020	-0.02%
2022/05/26	45	27.58	76.1	27.58	27.70	-31.1	17,998	-0.17%
2022/05/24	41.1	27.21	2	27.45	27.35	39.1	18,227	0.21%
2022/05/23	260	27.35	10	27.45	27.25	250	18,162	1.38%	大買/鉅額交易
2022/05/20	0	0.00	7	27.07	27.15	-7	18,195	-0.04%
2022/05/19	26.1	26.42	22	26.70	26.85	4.1	17,955	0.02%
2022/05/18	0	0.00	99	27.28	27.30	-99	17,617	-0.56%
2022/05/17	0	0.00	5	25.95	26.00	-5	17,129	-0.03%
2022/05/16	12.5	25.55	2	25.60	25.65	10.5	17,036	0.06%
2022/05/13	6.1	25.32	21.3	25.42	25.50	-15.2	16,941	-0.09%
2022/05/12	67.7	25.60	4.1	25.49	25.35	63.6	16,820	0.38%
2022/05/11	32.6	26.28	2	26.30	26.15	30.6	16,470	0.19%
2022/05/10	145.5	26.17	0	0.00	26.20	145.5	16,400	0.89%	大買/鉅額交易
2022/05/09	37.7	26.56	2	26.90	26.40	35.7	16,183	0.22%
2022/05/06	21	27.29	1	27.35	27.40	20	16,155	0.12%
2022/05/05	15.6	27.96	12	27.98	27.80	3.6	16,194	0.02%
2022/05/04	16.4	28.07	0	0.00	28.05	16.4	16,251	0.10%
2022/05/03	43.5	28.15	0	0.00	28.15	43.5	16,504	0.26%
2022/04/29	0	0.00	5	28.49	28.50	-5	16,757	-0.03%
2022/04/28	8.1	28.03	1.4	28.19	28.20	6.7	17,024	0.04%
2022/04/27	3.1	28.34	0	0.00	28.30	3.1	16,877	0.02%
2022/04/26	2.1	28.62	2	28.65	28.80	0.1	16,848	0.00%
2022/04/25	13	28.27	0	0.00	28.30	13	16,854	0.08%
2022/04/22	1	28.85	0	0.00	28.85	1	16,762	0.01%
2022/04/21	7	28.54	0	0.00	28.55	7	16,839	0.04%
2022/04/20	1	28.35	0	0.00	28.85	1	16,943	0.01%
2022/04/18	26.6	28.41	25	28.44	28.55	1.6	17,228	0.01%
2022/04/15	3	29.35	603	29.28	29.25	-600	17,071	-3.51%	大賣/鉅額交易
2022/04/14	19.4	29.80	3	29.78	29.55	16.4	17,028	0.10%
2022/04/13	2	30.05	5.1	30.30	30.35	-3.1	16,772	-0.02%
2022/04/12	81.4	30.11	13	30.22	30.15	68.4	16,669	0.41%
2022/04/11	82	30.89	37	30.62	30.65	45	16,468	0.27%
2022/04/08	22	30.27	5	30.35	30.55	17	16,224	0.10%
2022/04/07	26	30.49	30	30.73	30.05	-4	16,109	-0.02%
2022/04/06	7	29.79	33	30.50	30.75	-26	15,755	-0.17%
2022/04/01	2.1	29.55	6	29.55	29.65	-3.9	15,464	-0.03%
2022/03/31	5	29.30	11.5	29.33	29.55	-6.5	15,345	-0.04%
2022/03/30	76	28.75	14	28.85	28.95	62	15,036	0.41%
2022/03/29	10.4	28.79	1	28.75	28.75	9.4	14,903	0.06%
2022/03/28	1	28.75	23	28.83	28.90	-22	14,823	-0.15%
2022/03/25	2	28.50	10	28.65	28.65	-8	14,716	-0.05%
2022/03/24	7	28.70	12.1	28.70	28.65	-5.1	14,693	-0.03%
2022/03/23	202.1	28.20	28	28.31	28.60	174.1	14,691	1.19%	大買/鉅額交易
2022/03/22	205	27.85	0	0.00	28.00	205	14,463	1.42%	大買/鉅額交易
2022/03/21	2	27.93	5	28.00	27.85	-3	14,466	-0.02%
2022/03/18	8.1	27.90	9	28.13	28.15	-1	14,472	-0.01%
2022/03/17	1.6	27.64	13.1	27.53	27.55	-11.4	14,144	-0.08%
2022/03/16	0	0.00	5	27.00	27.30	-5	14,011	-0.04%
2022/03/15	0	0.00	1	26.90	26.95	-1	14,188	-0.01%
2022/03/14	0	0.00	1	26.65	26.75	-1	14,192	-0.01%
2022/03/11	0	0.00	21.3	26.65	26.65	-21.3	14,255	-0.15%
2022/03/10	10	26.19	29.6	26.70	26.75	-19.7	14,340	-0.14%
2022/03/09	3.1	25.92	3	26.00	25.95	0.1	14,431	0.00%
2022/03/08	13.1	25.85	11.3	25.89	25.90	1.8	14,430	0.01%
2022/03/07	44.3	26.19	7	26.22	26.30	37.3	14,069	0.27%
2022/03/03	1	26.80	3	26.85	26.85	-2	14,196	-0.01%
2022/03/02	1.5	26.62	0	0.00	26.90	1.5	14,350	0.01%
2022/03/01	7.3	26.61	14.1	26.67	26.65	-6.8	14,275	-0.05%
2022/02/25	13	26.35	8	26.35	26.45	5	14,170	0.04%
2022/02/24	18.5	26.58	423	26.69	26.60	-404.5	13,949	-2.90%	大賣/鉅額交易
2022/02/23	3	26.87	333.1	27.02	27.05	-330.1	13,637	-2.42%	大賣/鉅額交易
2022/02/22	39	26.95	0	0.00	26.95	39	13,670	0.29%
2022/02/21	1	27.30	5	27.25	27.25	-4	13,536	-0.03%
2022/02/18	5	27.25	5.1	27.40	27.35	-0.1	13,571	0.00%
2022/02/17	23	27.36	40	27.48	27.45	-17	13,664	-0.12%
2022/02/16	21	27.40	37	27.55	27.40	-16	13,779	-0.12%
2022/02/15	1.1	27.45	10	27.40	27.35	-8.9	13,787	-0.06%
2022/02/14	36.7	27.34	5	27.45	27.45	31.7	13,753	0.23%
2022/02/11	10	27.54	10	27.75	27.75	0	13,732	0.00%
2022/02/10	6.1	27.56	6	27.67	27.70	0.1	13,722	0.00%
2022/02/09	9	27.61	12	27.73	27.75	-3	13,670	-0.02%
2022/02/08	7	27.10	6	27.64	27.70	1	13,469	0.01%
2022/02/07	7.5	26.53	1.4	27.13	27.05	6.1	13,086	0.05%
2022/01/26	5	26.45	3	26.38	26.45	2	12,802	0.02%
2022/01/25	12.2	25.93	1.7	26.05	26.20	10.5	12,662	0.08%
2022/01/24	21.1	26.06	6.2	26.30	26.35	14.9	12,396	0.12%
2022/01/21	27.9	26.35	60.8	26.50	26.45	-32.9	12,181	-0.27%
2022/01/20	12.1	26.80	22	26.75	26.80	-9.9	11,886	-0.08%
2022/01/19	1	27.00	9	27.01	27.00	-8	11,834	-0.07%
2022/01/18	1	26.85	83.1	26.82	27.05	-82.1	11,873	-0.69%
2022/01/17	4.6	27.03	55	26.99	27.00	-50.4	11,754	-0.43%
2022/01/14	53.1	27.09	11	27.22	27.20	42.1	11,617	0.36%
2022/01/13	22	27.30	34.5	27.32	27.40	-12.5	11,440	-0.11%
2022/01/12	11.2	26.97	41	26.96	27.15	-29.8	11,267	-0.26%
2022/01/11	64.1	26.75	51.1	26.52	26.95	13	11,128	0.12%
2022/01/10	14	26.12	44	26.25	26.30	-30	10,899	-0.28%
2022/01/07	53	25.88	30.4	26.02	25.95	22.6	10,787	0.21%
2022/01/06	2	25.53	31.2	25.67	25.75	-29.2	10,653	-0.27%
2022/01/05	0	0.00	53	25.36	25.55	-53	10,621	-0.50%
2022/01/04	1.5	25.32	10.1	25.40	25.40	-8.6	10,695	-0.08%
2022/01/03	62	25.49	0	0.00	25.40	62	10,619	0.58%
2021/12/30	16.8	25.50	2	25.50	25.45	14.8	10,632	0.14%
2021/12/29	0	0.00	7	25.49	25.50	-7	10,678	-0.07%
2021/12/28	0	0.00	73	25.14	25.35	-73	10,676	-0.68%
2021/12/27	2	25.03	15	25.05	25.00	-13	10,574	-0.12%
2021/12/24	3.6	25.02	458.1	25.00	25.05	-454.5	10,783	-4.21%	大賣/鉅額交易
2021/12/23	2	24.98	21	25.00	25.00	-19	10,840	-0.18%
2021/12/22	1	24.95	0	0.00	24.95	1	10,954	0.01%
2021/12/21	5	24.95	0	0.00	25.00	5	11,005	0.05%
2021/12/20	31	24.85	0	0.00	24.80	31	10,981	0.28%
2021/12/17	1.1	24.91	58.2	24.99	25.10	-57.1	10,892	-0.52%
2021/12/16	0.6	24.81	11	24.80	24.90	-10.4	10,834	-0.10%
2021/12/15	9.2	24.65	56.4	24.65	24.65	-47.2	11,004	-0.43%
2021/12/14	63	24.70	100	24.70	24.70	-37	11,158	-0.33%
2021/12/13	14.5	25.15	13	25.10	25.00	1.5	11,017	0.01%
2021/12/10	23.5	25.13	1	25.00	25.10	22.5	10,923	0.21%
2021/12/09	3.8	24.92	55	25.01	25.20	-51.2	10,848	-0.47%
2021/12/08	11	24.65	44	24.60	24.70	-33	10,563	-0.31%
2021/12/07	1	24.15	21	24.20	24.30	-20	10,450	-0.19%
2021/12/06	3	24.15	12	24.20	24.20	-9	10,444	-0.09%
2021/12/03	1	24.05	17	23.99	24.05	-16	10,566	-0.15%
2021/12/02	6	23.77	32	23.83	23.90	-26	10,479	-0.25%
2021/12/01	3	23.60	1	23.90	23.85	2	10,470	0.02%
2021/11/30	4	23.61	0	0.00	23.75	4	10,516	0.04%
2021/11/29	1	23.55	39	23.59	23.55	-38	10,033	-0.38%
2021/11/26	39.5	23.65	1	23.65	23.55	38.5	9,999	0.39%
2021/11/25	2	23.75	4	23.90	23.90	-2	10,091	-0.02%
2021/11/24	1	23.90	1	23.80	23.70	0	10,200	0.00%
2021/11/23	107	23.58	0	0.00	23.50	107	10,243	1.04%	大買/鉅額交易
2021/11/22	104	23.61	2.2	23.66	23.70	101.8	10,223	1.00%	大買/鉅額交易
2021/11/19	1	23.75	0	0.00	23.65	1	10,210	0.01%
2021/11/18	2	23.88	1	23.90	23.90	1	10,166	0.01%
2021/11/17	4	23.55	53	23.55	23.65	-49	10,067	-0.49%
2021/11/16	17	23.49	11	23.50	23.45	6	10,110	0.06%
2021/11/15	109	23.65	3	23.70	23.55	106	10,133	1.05%	大買/鉅額交易
2021/11/12	3.4	23.38	9	23.36	23.45	-5.6	9,994	-0.06%
2021/11/11	3.1	23.15	0	0.00	23.20	3.1	9,983	0.03%
2021/11/10	5	23.08	9.6	23.09	23.10	-4.6	10,163	-0.04%
2021/11/09	2.2	22.91	291	22.88	23.00	-288.8	10,141	-2.85%	大賣/鉅額交易
2021/11/05	0	0.00	3	22.65	22.80	-3	10,594	-0.03%
2021/11/04	9	22.74	2	22.75	22.75	7	10,985	0.06%
2021/11/03	17	22.70	2	22.80	22.75	15	11,254	0.13%
2021/11/02	44.2	22.70	64	22.80	22.80	-19.9	11,495	-0.17%
2021/11/01	12	22.68	12.1	22.67	22.65	-0.1	11,721	0.00%
2021/10/29	29	22.60	29	22.69	22.60	0	11,805	0.00%
2021/10/28	110	22.75	2	22.75	22.75	108	11,767	0.92%	大買/鉅額交易
2021/10/27	52	22.72	2	22.85	22.85	50	11,948	0.42%
2021/10/26	12	22.62	83	22.73	22.75	-71	12,050	-0.59%
2021/10/25	8.1	22.44	6	22.49	22.50	2.1	11,954	0.02%
2021/10/22	52.9	22.40	0	0.00	22.40	52.9	12,087	0.44%
2021/10/21	104	22.55	31.2	22.55	22.45	72.8	12,186	0.60%	大買/
2021/10/20	51	22.40	4	22.45	22.50	47	12,173	0.39%
2021/10/19	50	22.40	85	22.45	22.40	-35	12,200	-0.29%
2021/10/18	10.3	22.40	25	22.31	22.40	-14.7	12,359	-0.12%
2021/10/15	4.6	22.16	17.6	22.20	22.25	-13	12,371	-0.11%
2021/10/14	103	22.15	1.8	22.18	22.10	101.2	12,359	0.82%	大買/鉅額交易
2021/10/13	12.4	22.10	0.4	22.15	22.15	12	12,433	0.10%
2021/10/12	17	21.82	16	21.97	22.05	1	12,444	0.01%
2021/10/08	10	22.05	0	0.00	22.00	10	12,325	0.08%
2021/10/07	0	0.00	30.1	22.13	22.15	-30.1	12,355	-0.24%
2021/10/06	44	21.94	2.3	22.01	21.95	41.7	12,350	0.34%
2021/10/05	2	21.93	4	22.00	21.95	-2	12,343	-0.02%
2021/10/04	5.1	21.87	25	21.99	22.00	-19.9	12,339	-0.16%
2021/10/01	58.4	21.87	11	21.95	22.00	47.4	12,306	0.38%
2021/09/30	25.9	21.95	16	22.04	22.10	9.9	12,129	0.08%
2021/09/29	11.2	21.95	7	21.98	22.05	4.2	12,130	0.03%
2021/09/28	5.1	22.00	7	22.14	22.15	-1.9	12,029	-0.02%
2021/09/27	15	22.05	25	22.10	22.05	-10	12,055	-0.08%
2021/09/24	6	22.18	32	22.13	22.15	-26	12,072	-0.22%
2021/09/23	1	22.05	12	21.96	22.10	-11	12,157	-0.09%
2021/09/22	91	21.70	42	21.80	21.75	49	12,137	0.40%
2021/09/17	20	22.08	0	0.00	22.00	20	11,916	0.17%
2021/09/16	0	0.00	8	22.20	22.20	-8	11,762	-0.07%
2021/09/15	22.1	22.12	0	0.00	22.15	22.1	11,772	0.19%
2021/09/14	1	22.20	97	22.10	22.20	-96	11,766	-0.82%
2021/09/13	16	21.99	20	21.95	22.05	-4	11,681	-0.03%
2021/09/10	1	22.00	3	22.02	22.05	-2	11,696	-0.02%
2021/09/09	2.2	21.93	20	21.90	21.90	-17.8	11,962	-0.15%
2021/09/08	13	22.08	8	22.09	22.05	5	11,870	0.04%
2021/09/07	5	22.35	4	22.30	22.40	1	11,765	0.01%
2021/09/06	3	22.30	0	0.00	22.35	3	11,689	0.03%
2021/09/03	5	22.25	24	22.25	22.30	-19	11,664	-0.16%
2021/09/02	3	22.05	5	22.05	22.05	-2	11,597	-0.02%
2021/09/01	8.1	22.20	7	22.24	22.20	1.1	11,558	0.01%
2021/08/31	1.5	22.13	9	22.13	22.35	-7.5	11,477	-0.07%
2021/08/30	5	21.94	10	21.95	22.15	-5	11,226	-0.04%
2021/08/27	13	21.53	52.1	21.65	21.85	-39.1	11,074	-0.35%
2021/08/26	0	0.00	3	21.45	21.40	-3	10,938	-0.03%
2021/08/25	2	21.45	20	21.40	21.40	-18	10,943	-0.16%
2021/08/24	2	21.28	3.2	21.31	21.45	-1.2	10,915	-0.01%
2021/08/20	5.1	21.05	11	21.02	21.05	-5.9	11,007	-0.05%
2021/08/19	12	20.90	45	20.99	20.95	-33	11,306	-0.29%
2021/08/18	9	21.04	0	0.00	21.05	9	11,210	0.08%
2021/08/17	6	20.96	2.7	21.05	21.10	3.3	11,252	0.03%
2021/08/16	12	20.99	0	0.00	21.00	12	11,210	0.11%
2021/08/13	6	21.16	3	21.10	21.15	3	11,074	0.03%
2021/08/12	19	21.37	0	0.00	21.35	19	11,117	0.17%
2021/08/11	37	21.40	0	0.00	21.45	37	11,095	0.33%
2021/08/10	24.8	22.10	0	0.00	22.15	24.8	10,954	0.23%
2021/08/09	32.1	22.19	0	0.00	22.20	32.1	11,002	0.29%
2021/08/06	1	22.30	2	22.40	22.30	-1	10,922	-0.01%
2021/08/05	7	22.21	72	22.28	22.35	-65	11,104	-0.59%
2021/08/04	0	0.00	4	22.20	22.20	-4	11,693	-0.03%
2021/08/03	13	22.12	15	22.14	22.15	-2	11,842	-0.02%
2021/08/02	0.2	22.00	21	21.99	22.10	-20.8	12,114	-0.17%
2021/07/29	4.1	21.90	7.1	21.95	21.95	-3	11,980	-0.03%
2021/07/28	68	21.81	1.4	21.88	21.95	66.6	12,017	0.55%
2021/07/27	8	21.86	4	21.90	21.95	4	12,231	0.03%
2021/07/26	1	21.95	2	21.95	21.90	-1	12,298	-0.01%
2021/07/23	0.2	21.90	7.1	21.94	21.95	-6.9	12,320	-0.06%
2021/07/22	1	21.80	2	21.85	21.90	-1	12,335	-0.01%
2021/07/21	7	21.62	32.5	21.68	21.70	-25.5	12,227	-0.21%
2021/07/19	9.2	21.65	5	21.60	21.70	4.2	12,347	0.03%
2021/07/16	2	21.63	6	21.66	21.70	-4	12,366	-0.03%
2021/07/15	1	21.60	0	0.00	21.65	1	12,392	0.01%
2021/07/14	21	21.65	37.7	21.59	21.65	-16.7	12,504	-0.13%
2021/07/13	10	21.55	15.1	21.56	21.60	-5.1	12,622	-0.04%
2021/07/12	0	0.00	3	21.50	21.45	-3	12,666	-0.02%
2021/07/09	9	21.40	12	21.40	21.50	-3	12,668	-0.02%
2021/07/08	2	21.43	24	21.49	21.40	-22	12,657	-0.17%
2021/07/07	5	21.35	1	21.40	21.45	4	12,718	0.03%
2021/07/06	1	21.45	10	21.41	21.45	-9	12,755	-0.07%
2021/07/05	0.7	21.35	5	21.30	21.35	-4.3	12,790	-0.03%
2021/07/02	8.3	21.16	0	0.00	21.15	8.3	12,825	0.06%
2021/07/01	8	21.20	0	0.00	21.20	8	12,847	0.06%
2021/06/30	0	0.00	1	21.35	21.25	-1	12,925	-0.01%
2021/06/29	5	21.25	1	21.30	21.25	4	12,904	0.03%
2021/06/28	2	21.30	4	21.32	21.35	-2	12,999	-0.02%
2021/06/25	0.5	21.25	13.6	21.26	21.25	-13.1	13,105	-0.10%
2021/06/24	4.6	21.11	0	0.00	21.10	4.6	13,172	0.04%
2021/06/23	0	21.10	13	21.12	21.05	-13	13,384	-0.10%
2021/06/22	4	20.98	7.7	21.03	21.00	-3.7	13,381	-0.03%
2021/06/21	3	20.83	1	20.90	20.90	2	13,462	0.01%
2021/06/18	15	20.81	0	0.00	20.80	15	13,441	0.11%
2021/06/17	2.2	21.06	1	21.05	21.10	1.2	13,149	0.01%
2021/06/16	0.4	21.15	1.2	21.11	21.15	-0.8	13,464	-0.01%
2021/06/15	1	21.00	2	21.10	21.10	-1	13,442	-0.01%
2021/06/11	0	0.00	10	21.00	21.10	-10	13,662	-0.07%
2021/06/10	5	20.94	29	20.94	21.00	-24	13,822	-0.17%
2021/06/09	1	20.95	0	0.00	20.95	1	13,854	0.01%
2021/06/08	0	0.00	1.7	21.05	21.15	-1.7	13,863	-0.01%
2021/06/07	2	21.00	1	21.00	21.00	1	14,064	0.01%
2021/06/04	0	21.05	3	21.15	21.05	-3	14,166	-0.02%
2021/06/03	0	0.00	15	21.10	21.15	-15	14,367	-0.10%
2021/06/02	1	21.05	0	0.00	21.10	1	14,514	0.01%
2021/05/31	24	20.90	14	20.96	20.95	10	14,726	0.07%
2021/05/28	2.8	20.78	8	20.79	20.85	-5.2	14,853	-0.04%
2021/05/27	14	20.59	1	20.60	20.60	13	14,852	0.09%
2021/05/26	5	20.69	2	20.65	20.70	3	15,009	0.02%
2021/05/25	1.4	20.71	0.1	20.70	20.70	1.3	15,166	0.01%
2021/05/24	10	20.65	2	20.60	20.65	8	15,233	0.05%
2021/05/21	25	20.64	2	20.75	20.75	23	15,338	0.15%
2021/05/20	11	20.47	3	20.45	20.45	8	15,368	0.05%
2021/05/19	4	20.58	0	0.00	20.55	4	15,323	0.03%
2021/05/18	2	20.73	7	20.50	20.85	-5	15,203	-0.03%
2021/05/17	27	20.31	360	20.21	20.10	-333	15,215	-2.19%	大賣/鉅額交易
2021/05/14	35	20.60	7	20.70	20.75	28	14,838	0.19%
2021/05/13	15	20.42	2	20.45	20.40	13	14,669	0.09%
2021/05/12	73	20.78	53	20.52	20.55	20	14,279	0.14%
2021/05/11	22	21.57	10.6	21.60	21.35	11.5	13,531	0.08%
2021/05/10	0	0.00	113	21.55	21.75	-113	13,365	-0.85%	大賣/鉅額交易
2021/05/07	0.6	21.34	37	21.42	21.50	-36.4	13,380	-0.27%
2021/05/06	33.1	21.23	2	21.20	21.20	31.1	13,442	0.23%
2021/05/05	6	21.12	0	0.00	21.05	6	13,373	0.04%
2021/05/04	13	21.11	30	21.06	21.15	-17	13,353	-0.13%
2021/05/03	16	21.34	0.2	21.40	21.25	15.9	13,105	0.12%
2021/04/29	9.2	21.42	0	0.00	21.40	9.2	13,174	0.07%
2021/04/28	5	21.45	2	21.45	21.50	3	13,234	0.02%
2021/04/27	3.5	21.50	0	0.00	21.55	3.5	13,554	0.03%
2021/04/26	3.2	21.48	62	21.38	21.55	-58.8	13,554	-0.43%
2021/04/23	14	21.25	0	0.00	21.40	14	13,510	0.10%
2021/04/22	6.2	21.31	23	21.35	21.35	-16.8	13,547	-0.12%
2021/04/21	23	21.28	70	21.35	21.25	-47	13,490	-0.35%
2021/04/20	42	21.45	1	21.55	21.45	41	13,483	0.30%
2021/04/19	5	21.39	11	21.31	21.45	-6	13,385	-0.04%
2021/04/16	24	21.12	2	21.18	21.20	22	13,325	0.17%
2021/04/15	7	21.09	7	21.10	21.10	0	13,406	0.00%
2021/04/14	21	20.99	15.1	20.96	21.00	5.9	13,365	0.04%
2021/04/13	6	20.97	0	0.00	21.00	6	13,396	0.04%
2021/04/12	22	20.90	6.5	20.92	20.95	15.5	13,383	0.12%
2021/04/09	25.1	20.90	2	20.85	20.85	23.1	13,367	0.17%
2021/04/08	2.3	20.93	12	20.90	20.90	-9.8	13,357	-0.07%
2021/04/07	5	20.97	0	0.00	21.00	5	13,522	0.04%
2021/04/06	3	21.03	20	21.10	21.00	-17	13,474	-0.13%
2021/04/01	15.4	21.07	0	21.10	21.05	15.4	13,383	0.11%
2021/03/31	15	21.14	0.3	21.15	21.15	14.7	13,293	0.11%
2021/03/30	27	21.03	2	21.13	21.10	25	13,143	0.19%
2021/03/29	7	21.00	25	21.05	21.10	-18	13,008	-0.14%
2021/03/26	0	0.00	12	21.00	20.90	-12	12,883	-0.09%
2021/03/25	0	0.00	18	20.78	20.80	-18	12,634	-0.14%
2021/03/24	30	20.66	2.1	20.65	20.65	27.9	12,636	0.22%
2021/03/23	25	20.62	14	20.65	20.65	11	12,544	0.09%
2021/03/22	57.1	20.50	14	20.44	20.50	43.1	12,598	0.34%
2021/03/19	111	20.50	0	0.00	20.40	111	12,656	0.88%	大買/鉅額交易
2021/03/18	5	20.65	11.5	20.61	20.65	-6.5	12,355	-0.05%
2021/03/17	96	20.65	20	20.70	20.60	76	12,356	0.62%
2021/03/16	10	20.72	2	20.65	20.70	8	12,209	0.07%
2021/03/15	4	20.55	3	20.58	20.55	1	12,273	0.01%
2021/03/12	1.1	20.45	5	20.47	20.50	-3.9	12,466	-0.03%
2021/03/11	4	20.48	10.2	20.50	20.40	-6.2	12,589	-0.05%
2021/03/10	0	0.00	31	20.39	20.40	-31	12,472	-0.25%
2021/03/09	15	20.33	41	20.36	20.30	-26	12,368	-0.21%
2021/03/08	3.1	20.20	2	20.25	20.10	1.1	12,199	0.01%
2021/03/05	9	20.00	1	20.10	20.15	8	12,106	0.07%
2021/03/04	6	20.04	5	20.05	20.10	1	12,547	0.01%
2021/03/03	0	0.00	1	20.30	20.20	-1	12,485	-0.01%
2021/03/02	1.1	20.01	0	0.00	20.00	1.1	12,297	0.01%
2021/02/26	42	20.01	0	0.00	19.95	42	12,211	0.34%
2021/02/25	0.3	20.45	266	20.39	20.45	-265.7	11,683	-2.27%	大賣/鉅額交易
2021/02/24	2	20.15	4.5	20.22	20.15	-2.5	11,541	-0.02%
2021/02/23	1	20.10	80	20.15	20.20	-79	11,452	-0.69%
2021/02/22	5	19.95	1	20.05	19.95	4	11,386	0.04%
2021/02/19	0.4	19.85	0.4	19.95	19.95	0	11,449	0.00%
2021/02/18	10	19.90	6.1	19.95	19.85	3.9	11,462	0.03%
2021/02/17	16	19.82	10	19.76	19.80	6	11,535	0.05%
2021/02/05	19.4	19.60	11	19.72	19.60	8.4	11,326	0.07%
2021/02/04	3	19.48	3	19.52	19.50	0	11,358	0.00%
2021/02/02	42.4	19.49	11.1	19.56	19.40	31.2	11,626	0.27%
2021/02/01	1	19.45	1	19.45	19.35	0	11,555	0.00%
2021/01/29	35	19.33	1	19.15	19.15	34	11,539	0.29%
2021/01/28	18	19.46	51	19.50	19.50	-33	11,250	-0.29%
2021/01/27	2	19.60	35.2	19.70	19.55	-33.2	11,053	-0.30%
2021/01/26	6	19.57	30	19.60	19.55	-24	11,023	-0.22%
2021/01/25	7	19.52	127	19.59	19.65	-120	10,955	-1.10%	大賣/鉅額交易
2021/01/22	33	19.55	25	19.51	19.50	8	11,043	0.07%
2021/01/21	6	19.65	0	0.00	19.60	6	10,912	0.05%
2021/01/20	111	19.69	70	19.69	19.55	41	10,781	0.38%	大買/
2021/01/19	65.7	19.94	3	19.95	19.90	62.7	10,397	0.60%
2021/01/18	27	19.94	0	0.00	19.90	27	10,271	0.26%
2021/01/15	9	20.14	3	20.15	20.10	6	10,121	0.06%
2021/01/14	7	20.15	82	20.15	20.20	-75	10,013	-0.75%
2021/01/13	5.5	20.15	4	20.20	20.15	1.5	9,929	0.02%
2021/01/12	11	20.21	2.1	20.20	20.10	8.9	9,827	0.09%
2021/01/11	1	20.35	32.1	20.31	20.40	-31.1	9,800	-0.32%
2021/01/08	1	20.10	8.5	20.26	20.35	-7.5	9,706	-0.08%
2021/01/06	5	20.11	1	20.15	20.15	4	9,551	0.04%
2021/01/05	5	20.10	58	20.13	20.30	-53	9,442	-0.56%
2021/01/04	1	20.15	1	20.25	20.15	0	9,438	0.00%
2020/12/31	0	0.00	5	20.29	20.35	-5	9,368	-0.05%
2020/12/30	11	20.10	45	20.30	20.35	-34	9,299	-0.37%
2020/12/29	0	0.00	1	20.00	20.00	-1	9,108	-0.01%
2020/12/25	2	19.95	1	19.95	19.95	1	9,196	0.01%
2020/12/24	0	0.00	3	19.90	19.85	-3	9,257	-0.03%
2020/12/23	1	19.80	15.8	19.85	19.80	-14.8	9,357	-0.16%
2020/12/22	9	19.86	1	19.85	19.85	8	9,467	0.08%
2020/12/21	2	19.85	1	19.95	19.95	1	9,846	0.01%
2020/12/18	4	19.91	0	0.00	19.85	4	9,952	0.04%
2020/12/17	1	19.95	14.2	19.96	19.95	-13.2	10,047	-0.13%
2020/12/16	0	0.00	2	20.05	20.05	-2	10,101	-0.02%
2020/12/15	37	19.81	1	19.85	19.85	36	10,076	0.36%
2020/12/14	3	19.95	12	19.99	19.90	-9	10,054	-0.09%
2020/12/11	1.4	20.00	3.1	20.05	20.00	-1.7	10,081	-0.02%
2020/12/10	3	19.88	8	19.81	19.85	-5	9,974	-0.05%
2020/12/09	35	19.75	13	19.79	19.75	22	9,888	0.22%
2020/12/08	24.1	19.93	10.9	19.96	19.90	13.2	9,642	0.14%
2020/12/04	2	20.35	3.1	20.33	20.30	-1.1	9,340	-0.01%
2020/12/03	3.7	20.13	1	20.15	20.15	2.7	9,242	0.03%
2020/12/02	1	20.10	0	0.00	20.20	1	9,324	0.01%
2020/12/01	5	20.11	1.3	20.17	20.20	3.7	9,544	0.04%
2020/11/30	7	20.12	0	0.00	20.30	7	9,582	0.07%
2020/11/27	5	20.16	0	0.00	20.20	5	9,247	0.05%
2020/11/26	0.7	20.30	0	0.00	20.35	0.7	9,178	0.01%
2020/11/25	5	20.20	34.6	20.24	20.25	-29.6	9,325	-0.32%
2020/11/24	7.5	20.19	0	0.00	20.15	7.5	9,378	0.08%
2020/11/23	1.9	20.32	3.2	20.38	20.35	-1.3	9,522	-0.01%
2020/11/20	2	20.28	9	20.31	20.25	-7	9,485	-0.07%
2020/11/19	26.5	20.46	1	20.45	20.45	25.5	9,484	0.27%
2020/11/18	1	20.35	14	20.49	20.60	-13	9,437	-0.14%
2020/11/17	1.4	20.36	11	20.37	20.50	-9.7	9,383	-0.10%
2020/11/16	0	0.00	137	20.35	20.45	-137	9,674	-1.42%	大賣/鉅額交易
2020/11/13	1	20.15	30.4	20.15	20.20	-29.4	9,642	-0.30%
2020/11/12	5	20.12	12	20.23	20.00	-7	9,641	-0.07%
2020/11/11	1	20.25	46	20.37	20.45	-45	9,636	-0.47%
2020/11/10	1	20.10	34.2	20.12	20.15	-33.2	9,534	-0.35%
2020/11/09	1.5	19.98	33.5	20.00	20.00	-32	9,549	-0.34%
2020/11/06	1	19.90	163	19.88	19.90	-162	10,358	-1.56%	大賣/鉅額交易
2020/11/05	1	19.80	1	19.80	19.70	0	10,863	0.00%
2020/11/04	1.1	19.56	5.7	19.56	19.65	-4.6	11,235	-0.04%
2020/11/03	0	0.00	0.1	19.65	19.65	-0.1	11,493	0.00%
2020/11/02	0.8	19.40	16.5	19.40	19.50	-15.7	11,711	-0.13%
2020/10/30	17.9	19.26	0	0.00	19.20	17.9	11,841	0.15%
2020/10/29	12	19.36	3	19.40	19.35	9	11,753	0.08%
2020/10/28	2	19.55	7	19.57	19.60	-5	11,843	-0.04%
2020/10/27	0	0.00	3.2	19.54	19.55	-3.2	11,956	-0.03%
2020/10/26	0	0.00	64.2	19.55	19.65	-64.2	12,141	-0.53%
2020/10/23	10.2	19.50	36	19.60	19.50	-25.8	12,380	-0.21%
2020/10/22	1.2	19.57	0	19.65	19.60	1.2	12,570	0.01%
2020/10/21	1	19.45	0	0.00	19.50	1	12,709	0.01%
2020/10/20	8	19.47	0	0.00	19.50	8	12,776	0.06%
2020/10/19	2	19.50	59	19.60	19.50	-57	12,837	-0.44%
2020/10/16	0	0.00	12	19.50	19.50	-12	12,878	-0.09%
2020/10/15	6	19.55	3	19.70	19.50	3	12,993	0.02%
2020/10/14	7.8	19.83	3.1	19.80	19.70	4.7	12,954	0.04%
2020/10/13	3	19.73	0	0.00	19.80	3	12,995	0.02%
2020/10/12	2	19.80	4	19.89	19.90	-2	13,087	-0.02%
2020/10/08	5	19.90	1	19.80	19.85	4	13,138	0.03%
2020/10/07	0	0.00	1	19.85	19.90	-1	13,182	-0.01%
2020/10/06	1.1	19.82	12	19.90	19.90	-10.9	13,360	-0.08%
2020/10/05	3	19.63	37	19.65	19.65	-34	13,468	-0.25%
2020/09/30	2.6	19.68	64.1	19.55	19.50	-61.5	13,582	-0.45%
2020/09/29	7	19.69	9	19.74	19.70	-2	13,547	-0.01%
2020/09/28	2	19.55	1	19.35	19.70	1	13,613	0.01%
2020/09/25	11	19.28	0	19.25	19.15	11	13,665	0.08%
2020/09/24	94	19.04	7.9	19.02	19.00	86.1	13,650	0.63%
2020/09/23	19	19.57	12	19.55	19.55	7	13,307	0.05%
2020/09/22	26	19.71	3	19.75	19.65	23	13,185	0.17%
2020/09/21	2	19.90	7.3	19.95	19.90	-5.3	13,109	-0.04%
2020/09/18	3.3	20.02	10.8	20.11	20.10	-7.5	13,156	-0.06%
2020/09/17	12	19.94	0	20.20	19.95	12	13,161	0.09%
2020/09/16	4.5	19.97	4.8	20.05	20.10	-0.3	13,176	0.00%
2020/09/15	0	0.00	11	19.99	19.95	-11	13,120	-0.08%
2020/09/14	1	19.85	0	0.00	19.95	1	13,391	0.01%
2020/09/11	0.7	20.05	4	19.91	20.00	-3.3	13,451	-0.02%
2020/09/10	5	19.77	3	19.90	19.95	2	13,518	0.01%
2020/09/09	25.8	19.72	10	19.80	19.85	15.8	13,617	0.12%
2020/09/08	0	0.00	15	19.94	19.90	-15	13,660	-0.11%
2020/09/07	14	19.75	1.1	19.76	19.80	12.9	13,895	0.09%
2020/09/04	39	19.79	0	0.00	19.75	39	14,112	0.28%
2020/09/03	2.1	19.90	37	19.99	19.90	-34.9	13,987	-0.25%
2020/09/02	42.2	19.94	1	19.95	19.95	41.2	14,024	0.29%
2020/09/01	7	20.00	4	20.05	20.00	3	14,112	0.02%
2020/08/31	5	20.14	2	20.15	20.05	3	14,125	0.02%
2020/08/28	1	20.05	1	20.20	20.20	0	14,180	0.00%
2020/08/27	33	20.07	0	0.00	20.05	33	14,388	0.23%
2020/08/25	1	20.25	0	0.00	20.25	1	14,631	0.01%
2020/08/24	3	20.33	0	0.00	20.25	3	15,189	0.02%
2020/08/21	5	20.33	0	0.00	20.50	5	15,297	0.03%
2020/08/20	37	20.28	11	20.34	20.15	26	15,325	0.17%
2020/08/19	30	20.55	95	20.65	20.50	-65	15,083	-0.43%
2020/08/18	20	20.49	0	0.00	20.60	20	15,064	0.13%
2020/08/17	19	20.40	13	20.45	20.45	6	15,187	0.04%
2020/08/14	13	20.41	0	0.00	20.45	13	15,226	0.09%
2020/08/13	8	20.47	6.5	20.53	20.55	1.5	15,204	0.01%
2020/08/12	95.3	20.47	11	20.54	20.40	84.3	15,179	0.56%
2020/08/11	57	21.82	71	21.91	21.85	-14	14,395	-0.10%
2020/08/10	130	21.73	271	21.79	21.90	-141	13,941	-1.01%	大買/大賣/鉅額交易
2020/08/07	16	21.63	5	21.65	21.65	11	13,648	0.08%
2020/08/06	1	21.55	18.7	21.59	21.60	-17.7	13,459	-0.13%
2020/08/05	4	21.38	10.4	21.35	21.40	-6.4	13,317	-0.05%
2020/08/04	16	21.24	0	0.00	21.25	16	13,346	0.12%
2020/08/03	3	21.35	0	0.00	21.20	3	13,360	0.02%
2020/07/31	13	21.45	2	21.45	21.40	11	13,269	0.08%
2020/07/30	3	21.45	11	21.47	21.50	-8	13,291	-0.06%
2020/07/29	5	21.35	15	21.33	21.35	-10	13,196	-0.08%
2020/07/28	6	21.07	11	21.05	21.20	-5	13,314	-0.04%
2020/07/27	12	21.00	1	20.95	20.95	11	13,443	0.08%
2020/07/24	65	21.08	2	21.10	21.05	63	13,590	0.46%
2020/07/23	2.5	21.21	20.8	21.20	21.25	-18.3	13,651	-0.13%
2020/07/22	0	0.00	5	21.30	21.30	-5	13,788	-0.04%
2020/07/21	0	0.00	12	21.30	21.25	-12	13,922	-0.09%
2020/07/20	13	21.18	16	21.22	21.25	-3	14,074	-0.02%
2020/07/17	0	0.00	83	21.34	21.30	-83	14,324	-0.58%
2020/07/16	0	0.00	24	21.26	21.25	-24	14,755	-0.16%
2020/07/15	3.5	21.17	7	21.15	21.20	-3.5	14,807	-0.02%
2020/07/14	8	21.13	21	21.18	21.10	-13	14,992	-0.09%
2020/07/13	3	21.13	8	21.25	21.20	-5	15,222	-0.03%
2020/07/10	82.5	21.05	8	21.05	21.10	74.5	15,445	0.48%
2020/07/09	11	21.10	0	0.00	21.15	11	15,658	0.07%
2020/07/08	0	0.00	12	21.15	21.15	-12	15,732	-0.08%
2020/07/07	5	21.10	2	21.15	21.15	3	15,884	0.02%
2020/07/06	3	21.20	114	21.20	21.15	-111	16,003	-0.69%	大賣/鉅額交易
2020/07/03	16	20.97	4	21.03	21.00	12	16,161	0.07%
2020/07/01	6	20.82	9	20.86	20.85	-3	16,609	-0.02%
2020/06/30	1	20.75	2	20.78	20.75	-1	16,804	-0.01%
2020/06/29	20	20.66	2	20.70	20.65	18	17,040	0.11%
2020/06/24	11	20.80	23	20.85	20.80	-12	17,244	-0.07%
2020/06/23	11	20.70	2	20.80	20.80	9	17,679	0.05%
2020/06/22	8	20.67	0	0.00	20.75	8	17,939	0.04%
2020/06/19	14	20.73	1	20.80	20.70	13	18,589	0.07%
2020/06/18	4	20.73	0	0.00	20.75	4	18,970	0.02%
2020/06/17	1.2	20.78	0	0.00	20.85	1.2	19,718	0.01%
2020/06/16	2	20.80	0	0.00	20.90	2	20,543	0.01%
2020/06/15	17.6	20.65	0.9	20.70	20.60	16.7	21,657	0.08%
2020/06/12	17	20.52	14	20.65	20.75	3	22,198	0.01%
2020/06/11	60	20.90	11	21.12	20.90	49	22,958	0.21%
2020/06/10	12	21.23	1	21.25	21.25	11	23,323	0.05%
2020/06/09	7	21.23	33	21.18	21.25	-26	24,268	-0.11%
2020/06/08	8	21.18	24	21.24	21.30	-16	25,003	-0.06%
2020/06/05	1	21.15	16	21.25	21.25	-15	24,986	-0.06%
2020/06/04	1	21.10	70	21.15	21.25	-69	25,398	-0.27%
2020/06/03	208.1	21.20	19	21.17	21.10	189.1	25,742	0.73%	大買/鉅額交易
2020/06/02	1	20.90	16.7	20.91	20.95	-15.7	25,631	-0.06%
2020/06/01	4	20.79	15	20.90	20.70	-11	25,514	-0.04%
2020/05/29	3	20.27	22	20.34	20.40	-19	25,279	-0.08%
2020/05/28	0	0.00	8	20.30	20.25	-8	24,804	-0.03%
2020/05/27	5	20.25	13	20.25	20.25	-8	25,053	-0.03%
2020/05/26	1	20.20	11	20.18	20.15	-10	25,163	-0.04%
2020/05/25	16	19.96	0	0.00	20.00	16	25,240	0.06%
2020/05/22	24.5	20.00	0	0.00	20.00	24.5	25,300	0.10%
2020/05/21	45	20.09	16	20.15	20.15	29	25,334	0.11%
2020/05/20	24	20.05	0	0.00	20.05	24	25,337	0.09%
2020/05/19	5	20.10	10	20.18	20.10	-5	25,416	-0.02%
2020/05/18	11	19.95	15	20.00	19.95	-4	25,421	-0.02%
2020/05/15	7	19.99	0	0.00	19.95	7	25,381	0.03%
2020/05/14	4	20.01	0	0.00	20.05	4	25,302	0.02%
2020/05/13	1	20.10	0	0.00	20.05	1	25,216	0.00%
2020/05/12	23	20.04	10	20.05	20.00	13	25,212	0.05%
2020/05/11	3	20.15	32	20.20	20.10	-29	25,234	-0.11%
2020/05/08	1	19.90	18	19.95	19.85	-17	25,156	-0.07%
2020/05/07	13	19.85	0	0.00	19.80	13	25,153	0.05%
2020/05/06	1	19.75	9	19.74	19.70	-8	25,249	-0.03%
2020/05/05	6	19.84	3	19.82	19.75	3	25,265	0.01%
2020/05/04	25	19.69	2	19.65	19.65	23	25,342	0.09%
2020/04/30	5	20.06	70	20.12	20.10	-65	25,228	-0.26%
2020/04/29	0	0.00	26	19.98	20.00	-26	25,265	-0.10%
2020/04/28	16	19.69	27	19.75	19.80	-11	25,298	-0.04%
2020/04/27	6.7	19.56	22	19.56	19.50	-15.3	25,860	-0.06%
2020/04/24	43	19.07	0	0.00	19.00	43	25,809	0.17%
2020/04/23	29	19.10	1	19.25	19.05	28	25,658	0.11%
2020/04/22	19	18.96	25	18.99	19.10	-6	25,393	-0.02%
2020/04/21	43	19.35	106	19.22	19.20	-63	25,221	-0.25%	大賣/
2020/04/20	15	19.79	10	19.85	19.85	5	24,816	0.02%
2020/04/17	147	19.93	26	20.21	19.90	121	24,776	0.49%	大買/鉅額交易
2020/04/16	77.4	19.80	16	19.84	19.85	61.4	24,497	0.25%
2020/04/15	71	19.97	220	19.94	20.05	-149	24,252	-0.61%	大賣/鉅額交易
2020/04/14	53	19.58	36	19.56	19.65	17	23,939	0.07%
2020/04/13	90	19.00	2	18.95	19.05	88	23,578	0.37%
2020/04/10	40	19.03	55	19.13	19.15	-15	23,446	-0.06%
2020/04/09	19.3	18.73	25	18.73	18.75	-5.7	23,220	-0.02%
2020/04/08	64	18.55	76	18.54	18.50	-12	22,998	-0.05%
2020/04/07	13	18.42	45	18.49	18.50	-32	22,712	-0.14%
2020/04/06	19	18.10	19	18.12	18.30	0	22,477	0.00%
2020/04/01	10	18.19	52.3	18.20	18.10	-42.3	22,150	-0.19%
2020/03/31	68	18.21	7	18.26	18.35	61	21,918	0.28%
2020/03/30	32	18.34	148	18.23	18.20	-116	21,535	-0.54%	大賣/鉅額交易
2020/03/27	64	18.44	88.8	18.46	18.40	-24.8	21,176	-0.12%
2020/03/26	23	18.12	26	18.17	18.15	-3	20,639	-0.01%
2020/03/25	134	18.20	185	18.22	18.15	-51	20,485	-0.25%	大買/大賣/
2020/03/24	36.1	17.52	214	17.49	17.40	-177.9	19,844	-0.90%	大賣/鉅額交易
2020/03/23	48	16.62	27	16.67	16.50	21	19,386	0.11%
2020/03/20	92	17.12	77	17.28	17.40	15	18,736	0.08%
2020/03/19	362.7	16.12	202	16.17	16.05	160.7	17,913	0.90%	大買/大賣/鉅額交易
2020/03/18	102.5	17.20	32	17.12	17.10	70.5	16,928	0.42%	大買/
2020/03/17	125.8	17.45	32	17.54	17.35	93.8	16,316	0.57%	大買/
2020/03/16	91.1	18.36	37.4	18.57	18.15	53.7	15,366	0.35%
2020/03/13	205.6	18.28	89	18.35	18.95	116.6	14,721	0.79%	大買/鉅額交易
2020/03/12	241.4	19.80	31	19.71	19.60	210.4	13,646	1.54%	大買/鉅額交易
2020/03/11	27	20.29	45	20.37	20.30	-18	12,814	-0.14%
2020/03/10	76	20.07	96	20.05	20.30	-20	12,645	-0.16%
2020/03/09	89	20.41	2	20.40	20.35	87	12,210	0.71%
2020/03/06	37	20.71	5	20.70	20.70	32	11,700	0.27%
2020/03/05	5	20.95	1	20.95	21.00	4	11,523	0.03%
2020/03/04	20	20.75	3	20.82	20.85	17	11,530	0.15%
2020/03/03	23	20.70	48	20.79	20.70	-25	11,468	-0.22%
2020/03/02	145.3	20.60	60	20.70	20.60	85.3	11,319	0.75%	大買/
2020/02/27	3	20.80	66	20.83	20.95	-63	11,642	-0.54%
2020/02/26	4	20.88	0	0.00	20.85	4	11,439	0.03%
2020/02/25	12	20.94	0.2	21.00	20.95	11.8	11,264	0.10%
2020/02/24	44	21.06	5	21.10	21.05	39	11,187	0.35%
2020/02/21	16	21.29	1	21.35	21.25	15	11,015	0.14%
2020/02/20	16.5	21.53	92	21.58	21.40	-75.5	10,905	-0.69%
2020/02/19	58.7	21.45	6.1	21.44	21.50	52.7	10,769	0.49%
2020/02/18	10	21.21	0	0.00	21.35	10	10,726	0.09%
2020/02/17	8	21.23	0	0.00	21.30	8	10,714	0.07%
2020/02/14	18	21.17	0	0.00	21.30	18	10,732	0.17%
2020/02/13	6	21.17	10	21.20	21.25	-4	10,722	-0.04%
2020/02/12	3.3	21.16	1.4	21.22	21.15	1.9	10,772	0.02%
2020/02/11	1.3	21.22	87	21.25	21.25	-85.7	10,662	-0.80%
2020/02/10	5	21.07	145	21.10	21.20	-140	10,596	-1.32%	大賣/鉅額交易
2020/02/07	3	21.05	1	21.20	21.20	2	10,596	0.02%
2020/02/06	6	21.18	9.1	21.13	21.20	-3.1	10,440	-0.03%
2020/02/05	11	20.92	7	20.91	21.00	4	10,327	0.04%
2020/02/04	1	20.85	0	0.00	20.85	1	10,191	0.01%
2020/02/03	31	20.55	93	20.59	20.70	-62	10,148	-0.61%
2020/01/31	8	20.85	5	20.90	20.80	3	9,884	0.03%
2020/01/30	192	20.72	61	20.81	20.60	131	9,584	1.37%	大買/鉅額交易
2020/01/20	14	21.37	25	21.36	21.50	-11	8,879	-0.12%
2020/01/17	3	21.22	7	21.18	21.25	-4	8,729	-0.05%
2020/01/16	0	0.00	11	21.15	21.15	-11	8,717	-0.13%
2020/01/15	5.1	21.10	3	21.10	21.15	2.1	8,744	0.02%
2020/01/14	0	0.00	17	21.02	21.05	-17	8,643	-0.20%
2020/01/13	4	20.98	2	20.95	21.00	2	8,573	0.02%
2020/01/08	3	20.65	0	0.00	20.65	3	8,700	0.03%
2020/01/07	3	20.78	0	0.00	20.75	3	8,605	0.03%
2020/01/06	7	20.76	6	20.80	20.75	1	8,650	0.01%
2020/01/03	4	20.80	0	0.00	20.90	4	8,645	0.05%
2020/01/02	12	20.79	0	0.00	20.85	12	8,632	0.14%
2019/12/31	7	20.80	0.5	20.85	20.75	6.5	8,612	0.08%
2019/12/25	3	20.85	0	0.00	20.90	3	8,703	0.03%
2019/12/23	20	20.90	2	20.95	20.95	18	8,790	0.20%
2019/12/20	1	20.80	0	0.00	20.80	1	8,830	0.01%
2019/12/19	2	20.90	0.1	20.90	20.85	1.9	8,682	0.02%
2019/12/18	2	20.83	116	21.00	21.00	-114	8,649	-1.32%	大賣/鉅額交易
2019/12/17	10.5	20.72	0	0.00	20.85	10.5	8,674	0.12%
2019/12/16	2.5	20.71	2	20.75	20.70	0.5	8,517	0.01%
2019/12/13	22.5	20.75	3	20.70	20.75	19.5	8,560	0.23%
2019/12/12	5	20.84	5	20.80	20.75	0	8,327	0.00%
2019/12/11	1	20.65	0	0.00	20.70	1	8,314	0.01%
2019/12/10	8	20.66	4	20.70	20.70	4	8,363	0.05%
2019/12/09	2	20.65	10	20.75	20.80	-8	8,394	-0.10%
2019/12/06	14	20.68	7	20.65	20.65	7	8,455	0.08%
2019/12/05	40	20.66	0.2	20.80	20.65	39.8	8,435	0.47%
2019/12/04	6	20.70	201	20.75	20.80	-195	8,368	-2.33%	大賣/鉅額交易
2019/12/03	14	20.70	300	20.75	20.75	-286	8,379	-3.41%	大賣/鉅額交易
2019/12/02	7.3	20.75	0	0.00	20.75	7.3	8,401	0.09%
2019/11/29	3	20.75	0	0.00	20.75	3	8,407	0.04%
2019/11/28	1	20.90	0	0.00	20.90	1	8,359	0.01%
2019/11/27	2	20.95	0	0.00	21.00	2	8,476	0.02%
2019/11/26	7	20.78	9	20.94	20.95	-2	8,534	-0.02%
2019/11/25	7	20.75	20	20.80	20.75	-13	7,826	-0.17%
2019/11/22	5	20.79	0	0.00	20.75	5	8,023	0.06%
2019/11/21	4	20.78	1	20.80	20.75	3	8,069	0.04%
2019/11/20	4	20.86	12.5	20.88	20.95	-8.5	8,002	-0.11%
2019/11/19	0	0.00	0.4	21.00	21.00	-0.4	8,023	0.00%
2019/11/18	5	20.75	11	20.75	20.95	-6	8,087	-0.07%
2019/11/14	8	20.78	0	0.00	20.70	8	8,101	0.10%
2019/11/13	1	20.85	0	0.00	20.85	1	8,288	0.01%
2019/11/12	9.5	20.96	0.1	21.00	21.00	9.4	8,363	0.11%
2019/11/11	4	20.88	66.7	20.92	21.00	-62.7	8,892	-0.70%
2019/11/08	3	20.95	0	0.00	21.10	3	9,138	0.03%
2019/11/07	2	21.00	0	0.00	21.05	2	9,413	0.02%
2019/11/06	0	0.00	5	21.05	21.10	-5	9,451	-0.05%
2019/11/05	6	20.93	1	21.00	21.05	5	9,554	0.05%
2019/11/04	6	20.96	0	0.00	21.00	6	9,700	0.06%
2019/11/01	1.3	20.95	60	20.95	20.95	-58.7	9,851	-0.60%
2019/10/31	1	20.90	2	20.95	20.95	-1	10,080	-0.01%
2019/10/30	4	20.75	0	20.90	20.90	4	10,144	0.04%
2019/10/29	1	20.75	54	20.80	20.80	-53	10,272	-0.52%
2019/10/25	0	0.00	9.2	20.70	20.75	-9.2	10,366	-0.09%
2019/10/23	4	20.55	0	0.00	20.55	4	10,453	0.04%
2019/10/22	2.5	20.62	0	0.00	20.70	2.5	10,481	0.02%
2019/10/21	0	0.00	7	20.60	20.65	-7	10,460	-0.07%
2019/10/18	59.9	20.41	0.5	20.65	20.65	59.4	10,505	0.57%
2019/10/17	1.3	20.56	0.2	20.60	20.50	1.1	10,301	0.01%
2019/10/16	1	20.50	1	20.55	20.55	0	10,304	0.00%
2019/10/14	18	20.39	10	20.43	20.55	8	10,337	0.08%
2019/10/09	2	20.35	4	20.38	20.30	-2	10,267	-0.02%
2019/10/08	0	0.00	9	20.47	20.40	-9	10,224	-0.09%
2019/10/07	15	20.40	1	20.45	20.40	14	10,219	0.14%
2019/10/03	13.1	20.40	0	0.00	20.40	13.1	10,249	0.13%
2019/10/02	3	20.60	0	0.00	20.65	3	10,183	0.03%
2019/10/01	14.1	20.62	0.2	20.70	20.65	13.9	10,161	0.14%
2019/09/26	3	20.50	0	0.00	20.50	3	10,110	0.03%
2019/09/25	6	20.58	20	20.63	20.65	-14	10,119	-0.14%
2019/09/24	1.8	20.69	93.3	20.63	20.70	-91.5	10,143	-0.90%
2019/09/23	0	0.00	28	20.82	20.70	-28	10,123	-0.28%
2019/09/20	4.4	20.73	10.2	20.80	20.80	-5.9	10,251	-0.06%
2019/09/19	4.4	20.79	14	20.75	20.80	-9.6	10,047	-0.10%
2019/09/18	2.8	20.80	115.3	20.80	20.85	-112.5	10,038	-1.12%	大賣/鉅額交易
2019/09/17	2	20.60	25	20.60	20.70	-23	9,926	-0.23%
2019/09/16	1	20.50	0	0.00	20.60	1	10,112	0.01%
2019/09/12	3	20.58	6	20.60	20.55	-3	10,108	-0.03%
2019/09/11	2	20.55	1	20.55	20.60	1	10,267	0.01%
2019/09/06	0	0.00	17	20.29	20.40	-17	10,298	-0.17%
2019/09/05	20	20.15	5	20.30	20.30	15	10,346	0.14%
2019/09/04	0	0.00	1.2	20.07	20.20	-1.2	10,457	-0.01%
2019/09/03	5	20.00	0	0.00	19.95	5	10,503	0.05%
2019/09/02	2	19.98	11	20.00	20.00	-9	10,613	-0.08%
2019/08/30	4	19.83	0	0.00	20.00	4	10,809	0.04%
2019/08/29	1	19.60	0	0.00	19.70	1	10,772	0.01%
2019/08/27	11	19.50	11	19.60	19.65	0	10,840	0.00%
2019/08/26	12	19.57	5	19.55	19.55	7	10,765	0.07%
2019/08/23	12	19.66	0	0.00	19.75	12	10,769	0.11%
2019/08/22	23	19.70	1	19.70	19.75	22	10,779	0.20%
2019/08/21	5	19.72	0	0.00	19.65	5	11,271	0.04%
2019/08/20	2	19.75	1	19.75	19.75	1	11,236	0.01%
2019/08/19	1	19.80	0	0.00	19.85	1	11,255	0.01%
2019/08/16	18	19.48	13	19.50	19.85	5	11,231	0.04%
2019/08/15	3	19.55	17	19.60	19.55	-14	11,054	-0.13%
2019/08/14	49	19.74	54.1	19.75	19.70	-5.1	11,117	-0.05%
2019/08/13	14.6	20.77	196	20.82	20.70	-181.4	10,754	-1.69%	大賣/鉅額交易
2019/08/12	25	20.84	3	20.88	20.85	22	10,530	0.21%
2019/08/08	6	20.66	8	20.65	20.75	-2	10,399	-0.02%
2019/08/07	17	20.55	0	0.00	20.55	17	10,387	0.16%
2019/08/06	0	20.70	56	20.45	20.60	-56	10,365	-0.54%
2019/08/05	9	20.57	0	0.00	20.65	9	10,272	0.09%
2019/08/02	3	20.62	2	20.60	20.65	1	10,245	0.01%
2019/08/01	13	20.86	0	0.00	20.85	13	10,182	0.13%
2019/07/31	0.1	21.10	0	0.00	21.00	0.1	10,046	0.00%
2019/07/30	0	0.00	5	21.10	21.10	-5	9,937	-0.05%
2019/07/26	1	21.25	6	21.21	21.20	-5	10,113	-0.05%
2019/07/25	0	0.00	1	21.20	21.20	-1	10,162	-0.01%
2019/07/24	0	0.00	3	21.07	21.00	-3	10,164	-0.03%
2019/07/23	1	21.05	6	21.00	21.00	-5	10,195	-0.05%
2019/07/22	0	0.00	3	21.12	21.05	-3	10,312	-0.03%
2019/07/19	0	0.00	3	21.05	21.05	-3	10,297	-0.03%
2019/07/18	0	0.00	71	20.99	21.00	-71	10,415	-0.68%
2019/07/17	3	20.80	0	0.00	20.90	3	10,468	0.03%
2019/07/16	0	0.00	50	20.85	20.80	-50	10,643	-0.47%
2019/07/15	200	20.80	0	0.00	20.80	200	10,837	1.85%	大買/鉅額交易
2019/07/11	0	0.00	6	20.80	20.85	-6	11,119	-0.05%
2019/07/10	5	20.70	1	20.75	20.75	4	11,224	0.04%
2019/07/09	202	20.75	1	20.70	20.70	201	11,211	1.79%	大買/鉅額交易
2019/07/05	0	0.00	0.1	20.90	20.80	-0.1	11,231	0.00%
2019/07/04	1	20.70	4.2	20.68	20.75	-3.2	11,297	-0.03%
2019/07/03	12	20.55	2	20.60	20.65	10	11,336	0.09%
2019/07/02	4	20.60	4.7	20.61	20.65	-0.7	11,359	-0.01%
2019/07/01	2	20.75	0	0.00	20.70	2	11,369	0.02%
2019/06/28	13	20.78	0	0.00	20.80	13	11,358	0.11%
2019/06/27	0	0.00	6	20.83	20.90	-6	11,419	-0.05%
2019/06/26	3	20.75	0	0.00	20.75	3	11,430	0.03%
2019/06/25	3	20.77	0	0.00	20.85	3	11,426	0.03%
2019/06/24	0	0.00	4	20.75	20.85	-4	11,452	-0.03%
2019/06/21	1	20.80	0	0.00	20.75	1	11,446	0.01%
2019/06/19	4	20.80	19	20.80	20.90	-15	11,262	-0.13%
2019/06/18	4	20.53	0	0.00	20.65	4	11,078	0.04%
2019/06/17	0	0.00	21	20.50	20.55	-21	11,176	-0.19%
2019/06/14	0	0.00	6	20.43	20.45	-6	11,204	-0.05%
2019/06/13	26	20.15	6	20.31	20.25	20	11,185	0.18%
2019/06/12	2.3	20.16	2	20.25	20.25	0.3	11,283	0.00%
2019/06/11	246	20.83	0	0.00	20.45	246	11,165	2.20%	大買/鉅額交易
2019/06/10	167	20.75	17	20.80	20.80	150	11,040	1.36%	大買/鉅額交易
2019/06/06	21	20.57	2	20.68	20.70	19	10,950	0.17%
2019/06/05	0	0.00	7	20.50	20.55	-7	10,820	-0.06%
2019/06/04	31	20.35	0	0.00	20.40	31	10,706	0.29%
2019/06/03	1	20.40	30.7	20.35	20.40	-29.7	10,647	-0.28%
2019/05/31	0	0.00	81	20.48	20.55	-81	10,606	-0.76%
2019/05/30	0	0.00	3	20.32	20.40	-3	10,475	-0.03%
2019/05/29	8	20.13	0	0.00	20.20	8	10,556	0.08%
2019/05/27	5	20.05	4	20.11	20.20	1	10,256	0.01%
2019/05/24	15	19.95	1	20.00	20.00	14	10,272	0.14%
2019/05/23	12	19.95	0	0.00	19.95	12	10,299	0.12%
2019/05/22	1	20.00	0.5	20.10	20.05	0.5	10,269	0.00%
2019/05/21	6	19.98	4.7	20.12	20.15	1.3	10,356	0.01%
2019/05/20	61	19.73	1	19.80	19.75	60	10,170	0.59%
2019/05/17	7	19.68	2	19.75	19.65	5	10,021	0.05%
2019/05/16	62	19.78	1	19.75	19.70	61	9,990	0.61%
2019/05/15	2	19.93	5	19.85	19.90	-3	9,923	-0.03%
2019/05/14	3.1	19.81	1	19.80	19.85	2.1	10,004	0.02%
2019/05/13	1	19.95	0	0.00	19.95	1	9,965	0.01%
2019/05/10	2	20.00	4.5	20.10	20.00	-2.5	10,008	-0.02%
2019/05/09	54	20.00	0	0.00	19.95	54	9,957	0.54%
2019/05/08	51	20.05	1	20.05	20.25	50	9,835	0.51%
2019/05/07	32	20.20	201	20.20	20.25	-169	9,755	-1.73%	大賣/鉅額交易
2019/05/06	61	20.18	10	20.20	20.20	51	9,774	0.52%
2019/05/03	9	20.46	0	0.00	20.45	9	9,644	0.09%
2019/05/02	20	20.46	2	20.50	20.50	18	9,555	0.19%
2019/04/30	10	20.40	1	20.45	20.50	9	9,531	0.09%
2019/04/29	0.3	20.45	40	20.50	20.50	-39.7	9,581	-0.41%
2019/04/26	2	20.20	38	20.25	20.35	-36	9,666	-0.37%
2019/04/25	11	20.38	3	20.40	20.35	8	9,586	0.08%
2019/04/24	17	20.41	51	20.46	20.50	-34	9,579	-0.35%
2019/04/23	12	20.16	52	20.30	20.30	-40	9,578	-0.42%
2019/04/22	2	20.03	81	20.06	20.20	-79	9,510	-0.83%
2019/04/19	5	19.94	43	19.97	19.95	-38	9,514	-0.40%
2019/04/18	8	19.74	32	19.79	19.85	-24	9,388	-0.26%
2019/04/17	1	19.55	161	19.60	19.70	-160	9,448	-1.69%	大賣/鉅額交易
2019/04/16	10	19.65	15	19.60	19.65	-5	9,362	-0.05%
2019/04/15	2	19.40	0	0.00	19.40	2	9,334	0.02%
2019/04/12	10	19.35	2	19.38	19.40	8	9,380	0.09%
2019/04/11	2	19.40	5.8	19.42	19.45	-3.8	9,386	-0.04%
2019/04/10	2	19.40	2	19.45	19.50	0	9,410	0.00%
2019/04/09	2	19.43	0	0.00	19.45	2	9,454	0.02%
2019/04/08	26.3	19.45	0	0.00	19.45	26.3	9,461	0.28%
2019/04/03	3	19.43	6.3	19.43	19.45	-3.3	9,410	-0.04%
2019/04/02	0.5	19.50	0	0.00	19.40	0.5	9,403	0.01%
2019/04/01	2.5	19.46	0	0.00	19.45	2.5	9,386	0.03%
2019/03/29	3	19.37	16.6	19.43	19.50	-13.6	9,259	-0.15%
2019/03/28	5	19.35	0	0.00	19.40	5	9,229	0.05%
2019/03/27	2	19.35	7	19.40	19.40	-5	9,246	-0.05%
2019/03/26	0	0.00	210	19.36	19.40	-210	9,363	-2.24%	大賣/鉅額交易
2019/03/25	33	19.27	70	19.26	19.30	-37	9,453	-0.39%
2019/03/22	35	19.44	13	19.50	19.45	22	9,443	0.23%
2019/03/21	0	0.00	88.3	19.48	19.50	-88.3	9,409	-0.94%
2019/03/20	1	19.40	4	19.38	19.50	-3	9,341	-0.03%
2019/03/19	0	0.00	52	19.30	19.25	-52	9,172	-0.57%
2019/03/18	0	0.00	3	19.17	19.20	-3	9,105	-0.03%
2019/03/15	6	19.00	10	18.95	19.00	-4	9,054	-0.04%
2019/03/14	12	19.00	0	0.00	19.00	12	8,868	0.14%
2019/03/13	12	19.00	5	19.00	19.10	7	8,966	0.08%
2019/03/12	0	0.00	18	19.03	19.05	-18	9,003	-0.20%
2019/03/11	6	18.92	0	0.00	18.90	6	9,069	0.07%
2019/03/07	3.3	18.92	0	0.00	18.90	3.3	9,243	0.04%
2019/03/06	1	18.90	5	18.95	19.00	-4	9,260	-0.04%
2019/03/05	0.3	19.00	1	19.00	18.95	-0.8	9,267	-0.01%
2019/03/04	11.2	18.94	11	18.91	18.95	0.2	9,286	0.00%
2019/02/27	3	18.98	3	19.00	19.10	0	9,160	0.00%
2019/02/26	10	18.95	0	0.00	19.00	10	9,034	0.11%
2019/02/25	0	0.00	22	18.90	18.95	-22	8,920	-0.25%
2019/02/22	28	18.76	13	18.80	18.90	15	8,881	0.17%
2019/02/21	5	18.78	11	18.80	18.80	-6	8,809	-0.07%
2019/02/20	13	18.71	6	18.75	18.80	7	8,809	0.08%
2019/02/19	11	18.70	5	18.70	18.70	6	8,705	0.07%
2019/02/18	2	18.68	19.7	18.57	18.70	-17.7	8,665	-0.20%
2019/02/14	1	18.55	1	18.65	18.60	0	8,558	0.00%
2019/02/13	7	18.64	0	0.00	18.60	7	8,503	0.08%
2019/02/12	2	18.60	10	18.65	18.65	-8	8,374	-0.10%
2019/02/11	76	18.50	1.1	18.61	18.60	74.9	8,317	0.90%
2019/01/30	0.8	18.50	2	18.53	18.50	-1.2	8,268	-0.01%
2019/01/29	0	0.00	2	18.50	18.50	-2	8,143	-0.02%
2019/01/28	0	0.00	16	18.55	18.55	-16	8,098	-0.20%
2019/01/25	5	18.50	4	18.51	18.55	1	8,067	0.01%
2019/01/24	1	18.45	1.9	18.50	18.50	-0.9	7,950	-0.01%
2019/01/23	5	18.49	4	18.50	18.45	1	8,091	0.01%
2019/01/22	0	0.00	2	18.43	18.45	-2	8,137	-0.02%
2019/01/21	0	0.00	12.6	18.40	18.35	-12.6	8,106	-0.16%
2019/01/18	1	18.20	7	18.22	18.30	-6	8,145	-0.07%
2019/01/16	2	18.10	0	0.00	18.10	2	8,240	0.02%
2019/01/15	5	18.18	9	18.21	18.25	-4	8,259	-0.05%
2019/01/11	1	18.05	64	18.10	18.15	-63	8,147	-0.77%
2019/01/10	0	0.00	11	18.08	18.10	-11	7,947	-0.14%
2019/01/09	0.2	18.00	23.8	17.99	18.00	-23.6	7,915	-0.30%
2019/01/08	0	0.00	5	17.80	17.80	-5	7,861	-0.06%
2019/01/07	2	17.70	10	17.75	17.70	-8	8,033	-0.10%
2019/01/03	3	17.55	50	17.70	17.70	-47	8,863	-0.53%
2019/01/02	6.3	17.53	1	17.60	17.60	5.3	8,891	0.06%
2018/12/28	1	17.60	3	17.67	17.65	-2	8,911	-0.02%
2018/12/27	2	17.60	50	17.60	17.60	-48	9,019	-0.53%
2018/12/26	6	17.43	0	0.00	17.40	6	9,107	0.07%
2018/12/25	12.1	17.49	9	17.40	17.45	3.1	9,110	0.03%
2018/12/24	1	17.50	0	0.00	17.70	1	9,143	0.01%
2018/12/20	0	0.00	4	17.64	17.65	-4	9,265	-0.04%
2018/12/19	24	17.51	7	17.53	17.70	17	9,304	0.18%
2018/12/18	35	17.56	2	17.65	17.55	33	9,217	0.36%
2018/12/17	5	17.75	5	17.70	17.80	0	9,352	0.00%
2018/12/13	12	17.79	0	0.00	17.80	12	9,343	0.13%
2018/12/12	5	17.80	0	0.00	17.75	5	9,376	0.05%
2018/12/11	0	0.00	0.7	17.80	17.80	-0.7	9,355	-0.01%
2018/12/10	3	17.70	0	0.00	17.70	3	9,422	0.03%
2018/12/06	12	17.72	40	17.89	17.85	-28	9,516	-0.29%
2018/12/05	2	17.88	5	17.95	17.85	-3	9,408	-0.03%
2018/12/04	0	0.00	6	17.95	18.00	-6	9,460	-0.06%
2018/12/03	1.2	17.99	7.6	17.95	17.95	-6.4	9,459	-0.07%
2018/11/30	0	0.00	3	17.85	17.90	-3	9,543	-0.03%
2018/11/29	1	17.75	0	0.00	17.80	1	9,462	0.01%
2018/11/23	0	0.00	5	17.75	17.75	-5	9,480	-0.05%
2018/11/22	0	0.00	1	17.85	17.85	-1	9,497	-0.01%
2018/11/21	1	17.80	11	17.85	17.85	-10	9,557	-0.10%
2018/11/20	0	0.00	2	17.95	17.95	-2	9,600	-0.02%
2018/11/19	0	0.00	2	17.95	18.00	-2	9,623	-0.02%
2018/11/16	0	0.00	17	17.89	17.90	-17	9,685	-0.18%
2018/11/15	0.1	17.90	5	17.83	17.85	-4.9	9,802	-0.05%
2018/11/13	0	0.00	3	17.65	17.60	-3	11,085	-0.03%
2018/11/12	1	17.80	0	0.00	17.75	1	11,303	0.01%
2018/11/09	10	17.75	15	17.79	17.90	-5	11,496	-0.04%
2018/11/08	201	17.90	66.7	17.95	18.00	134.3	11,682	1.15%	大買/鉅額交易
2018/11/07	1	17.75	23	17.78	17.85	-22	11,759	-0.19%
2018/11/06	20	17.58	2	17.55	17.60	18	11,895	0.15%
2018/11/05	11	17.40	5.4	17.54	17.55	5.6	11,988	0.05%
2018/11/02	1	17.35	11.6	17.41	17.50	-10.6	12,033	-0.09%
2018/11/01	15	17.31	0	0.00	17.30	15	12,122	0.12%
2018/10/31	21	17.37	16	17.37	17.40	5	12,264	0.04%
2018/10/30	0	0.00	75	17.15	17.25	-75	12,247	-0.61%
2018/10/29	5	17.04	0	0.00	17.10	5	12,231	0.04%
2018/10/26	12	17.05	26	17.06	17.10	-14	12,348	-0.11%
2018/10/25	16	17.06	18	17.11	17.10	-2	12,348	-0.02%
2018/10/24	7	17.09	7	17.34	17.30	0	12,417	0.00%
2018/10/23	13.9	17.34	2	17.30	17.30	11.9	12,455	0.10%
2018/10/19	3	17.37	22	17.35	17.45	-19	12,631	-0.15%
2018/10/18	1.4	17.46	3	17.42	17.45	-1.6	12,707	-0.01%
2018/10/17	51	17.49	4	17.50	17.40	47	12,729	0.37%
2018/10/16	36	17.40	1	17.40	17.45	35	12,671	0.28%
2018/10/15	110.2	17.49	0	0.00	17.40	110.2	12,580	0.88%	大買/鉅額交易
2018/10/12	58	17.55	138.2	17.66	17.65	-80.2	12,390	-0.65%	大賣/
2018/10/11	91.1	17.63	46	17.65	17.50	45.1	12,301	0.37%
2018/10/09	0	0.00	5	18.16	18.10	-5	11,670	-0.04%
2018/10/08	3.2	18.12	8.1	18.14	18.05	-4.9	11,671	-0.04%
2018/10/05	45	18.08	17	18.12	18.15	28	11,634	0.24%
2018/10/04	35	18.29	0	0.00	18.25	35	11,540	0.30%
2018/10/03	9	18.43	20	18.50	18.45	-11	11,417	-0.10%
2018/10/02	7	18.49	0	0.00	18.45	7	11,434	0.06%
2018/10/01	0	0.00	1	18.60	18.65	-1	11,405	-0.01%
2018/09/28	3	18.53	11	18.60	18.60	-8	11,494	-0.07%
2018/09/27	3	18.55	20	18.55	18.60	-17	11,461	-0.15%
2018/09/26	7.1	18.45	1.4	18.53	18.40	5.7	11,365	0.05%
2018/09/25	40.5	18.45	16.7	18.50	18.60	23.8	11,394	0.21%
2018/09/21	120	18.32	82.5	18.41	18.60	37.5	11,413	0.33%	大買/
2018/09/20	4	18.24	0	0.00	18.25	4	11,290	0.04%
2018/09/19	0	0.00	35	18.20	18.20	-35	11,432	-0.31%
2018/09/18	0	0.00	0.9	18.15	18.10	-0.9	11,495	-0.01%
2018/09/17	1	18.05	0	0.00	18.10	1	11,550	0.01%
2018/09/14	0	0.00	8	18.15	18.10	-8	11,663	-0.07%
2018/09/12	0	0.00	9.1	18.02	18.10	-9.1	11,836	-0.08%
2018/09/11	0	0.00	10	18.00	18.05	-10	11,943	-0.08%
2018/09/10	3	17.95	400	17.95	18.00	-397	12,166	-3.26%	大賣/鉅額交易
2018/09/07	10	18.00	14	18.06	18.10	-4	12,444	-0.03%
2018/09/06	60	17.93	50	18.05	18.10	10	12,489	0.08%
2018/09/05	2	18.00	1	18.15	18.00	1	12,409	0.01%
2018/09/04	7	18.10	15	18.15	18.20	-8	12,399	-0.06%
2018/09/03	26	18.15	11	18.15	18.10	15	12,478	0.12%
2018/08/31	1	18.10	70.3	18.22	18.25	-69.3	12,548	-0.55%
2018/08/30	28	18.05	0	0.00	18.05	28	12,570	0.22%
2018/08/29	25	18.06	0	0.00	18.15	25	12,723	0.20%
2018/08/28	2	18.10	0	0.00	18.15	2	12,847	0.02%
2018/08/27	24	18.10	2	18.00	18.00	22	12,960	0.17%
2018/08/24	1	18.10	21	18.10	18.10	-20	13,121	-0.15%
2018/08/23	5	18.15	17	18.20	18.20	-12	13,870	-0.09%
2018/08/22	57	18.16	63	18.20	18.20	-6	14,231	-0.04%
2018/08/21	73	17.97	11	18.04	18.15	62	14,218	0.44%
2018/08/20	12	18.86	6.3	18.80	18.90	5.7	13,818	0.04%
2018/08/17	1.1	18.71	54	18.75	18.70	-52.9	13,338	-0.40%
2018/08/16	8	18.64	45	18.65	18.70	-37	13,181	-0.28%
2018/08/15	21	18.72	0	0.00	18.70	21	13,047	0.16%
2018/08/14	6	18.79	0	0.00	18.80	6	12,978	0.05%
2018/08/13	112	18.83	2	18.80	18.80	110	12,889	0.85%	大買/鉅額交易
2018/08/10	4	18.98	4	18.96	18.95	0	12,762	0.00%
2018/08/09	11	18.94	9	18.94	18.90	2	12,755	0.02%
2018/08/08	0	0.00	5	18.90	18.90	-5	12,761	-0.04%
2018/08/07	2	18.75	5	18.85	18.70	-3	12,891	-0.02%
2018/08/06	3	18.78	10	18.80	18.80	-7	12,814	-0.05%
2018/08/02	27.1	18.55	5	18.60	18.60	22.1	12,775	0.17%
2018/08/01	10	18.65	3	18.70	18.70	7	12,639	0.06%
2018/07/31	0	0.00	18	18.66	18.70	-18	12,524	-0.14%
2018/07/30	0	0.00	16	18.53	18.55	-16	12,369	-0.13%
2018/07/27	2	18.40	29.5	18.37	18.45	-27.5	12,232	-0.22%
2018/07/26	0	0.00	45.6	18.23	18.30	-45.6	12,224	-0.37%
2018/07/25	1	18.15	95	18.16	18.15	-94	12,365	-0.76%
2018/07/24	3	18.08	7.1	18.09	18.10	-4.1	12,394	-0.03%
2018/07/23	30	18.05	0.9	18.05	18.05	29.1	12,465	0.23%
2018/07/20	6	18.00	10	18.00	18.05	-4	12,501	-0.03%
2018/07/19	1.9	18.05	6	18.08	18.05	-4.1	12,493	-0.03%
2018/07/18	10	18.00	21	18.03	18.10	-11	12,565	-0.09%
2018/07/17	0	0.00	5.4	17.90	17.95	-5.4	12,457	-0.04%
2018/07/16	43	17.85	0	0.00	17.90	43	12,492	0.34%
2018/07/13	126.2	17.80	0	0.00	17.85	126.2	12,543	1.01%	大買/鉅額交易
2018/07/12	20	17.75	6	17.70	17.80	14	12,587	0.11%
2018/07/11	23	17.69	0	0.00	17.70	23	12,646	0.18%
2018/07/10	2	17.65	3	17.70	17.70	-1	12,735	-0.01%
2018/07/09	1	17.65	0	0.00	17.65	1	12,781	0.01%
2018/07/06	19	17.57	0	0.00	17.60	19	12,816	0.15%
2018/07/05	4	17.60	1	17.65	17.60	3	12,834	0.02%
2018/07/04	10	17.60	0	0.00	17.65	10	12,880	0.08%
2018/07/03	35.2	17.65	0	0.00	17.60	35.2	12,974	0.27%
2018/07/02	35	17.74	0	0.00	17.65	35	12,905	0.27%
2018/06/29	8	17.73	2	17.83	17.85	6	12,842	0.05%
2018/06/28	15	17.65	35	17.62	17.65	-20	12,695	-0.16%
2018/06/27	4	17.65	0	0.00	17.65	4	12,577	0.03%
2018/06/26	5	17.69	3	17.70	17.70	2	12,538	0.02%
2018/06/25	2	17.75	0	0.00	17.75	2	12,443	0.02%
2018/06/22	31	17.65	61	17.73	17.75	-30	12,418	-0.24%
2018/06/21	63	17.76	5	17.80	17.75	58	12,280	0.47%
2018/06/20	5	17.71	20	17.65	17.70	-15	12,350	-0.12%
2018/06/19	18	17.69	90	17.72	17.65	-72	12,209	-0.59%
2018/06/15	32	17.84	20	17.85	17.80	12	11,946	0.10%
2018/06/14	51.3	17.96	60	17.95	17.90	-8.7	11,582	-0.08%
2018/06/13	1	18.00	56.2	18.05	18.05	-55.2	11,441	-0.48%
2018/06/12	3	18.05	50	18.05	18.10	-47	11,698	-0.40%
2018/06/11	2	18.13	0.1	18.15	18.10	1.9	11,623	0.02%
2018/06/08	0	0.00	2	18.15	18.20	-2	11,562	-0.02%
2018/06/07	10	18.10	29	18.11	18.20	-19	11,554	-0.16%
2018/06/06	18	18.10	10	18.08	18.10	8	11,502	0.07%
2018/06/05	10.1	17.95	11	18.00	18.05	-0.9	11,367	-0.01%
2018/06/04	7.9	17.87	1	17.95	17.95	6.9	11,201	0.06%
2018/06/01	4	17.70	0	0.00	17.85	4	11,070	0.04%
2018/05/31	15	17.80	0	0.00	17.65	15	10,831	0.14%
2018/05/30	1	17.90	0	0.00	17.80	1	10,138	0.01%
2018/05/29	10	18.00	9	18.00	18.00	1	9,843	0.01%
2018/05/28	2	18.00	33	17.97	18.00	-31	9,812	-0.32%
2018/05/25	1	17.80	20	17.89	17.85	-19	9,716	-0.20%
2018/05/24	14	17.75	14	17.75	17.80	0	9,620	0.00%
2018/05/23	0	0.00	1	17.75	17.70	-1	9,694	-0.01%
2018/05/22	0	0.00	8	17.70	17.70	-8	9,653	-0.08%
2018/05/21	0	0.00	4.1	17.70	17.65	-4.1	9,712	-0.04%
2018/05/18	10	17.60	13	17.60	17.60	-3	9,787	-0.03%
2018/05/17	4	17.50	0	0.00	17.50	4	9,957	0.04%
2018/05/16	2	17.50	12	17.51	17.55	-10	10,173	-0.10%
2018/05/15	4	17.48	47	17.48	17.45	-43	10,512	-0.41%
2018/05/11	0	0.00	18	17.35	17.35	-18	11,012	-0.16%
2018/05/10	60	17.29	31	17.30	17.25	29	10,933	0.27%
2018/05/09	200	17.28	0	0.00	17.25	200	10,870	1.84%	大買/鉅額交易
2018/05/07	5	17.25	4.6	17.26	17.25	0.4	10,959	0.00%
2018/05/04	3.5	17.26	0	0.00	17.25	3.5	10,948	0.03%
2018/05/03	11	17.40	0.1	17.45	17.35	10.9	10,899	0.10%
2018/05/02	1	17.40	77.2	17.33	17.45	-76.2	10,904	-0.70%
2018/04/30	1	17.30	10	17.25	17.25	-9	10,700	-0.08%
2018/04/27	30	17.15	0	0.00	17.25	30	10,629	0.28%
2018/04/26	0	0.00	5	17.12	17.10	-5	10,667	-0.05%
2018/04/25	23	17.07	0	0.00	17.10	23	10,648	0.22%
2018/04/24	87.1	17.09	0	0.00	17.10	87.1	10,708	0.81%
2018/04/23	4	17.11	28	17.10	17.10	-24	10,738	-0.22%
2018/04/20	56	17.13	0	0.00	17.10	56	10,752	0.52%
2018/04/19	1	17.20	12	17.20	17.25	-11	10,701	-0.10%
2018/04/18	31	17.08	0	0.00	17.10	31	10,697	0.29%
2018/04/17	55	17.11	10	17.10	17.10	45	10,784	0.42%
2018/04/16	13	17.15	0	0.00	17.15	13	10,754	0.12%
2018/04/13	4	17.21	1	17.30	17.20	3	10,841	0.03%
2018/04/12	3	17.20	0	0.00	17.25	3	11,101	0.03%
2018/04/11	10	17.30	1.6	17.28	17.25	8.4	11,147	0.08%
2018/04/10	0	0.00	66	17.26	17.30	-66	11,058	-0.60%
2018/04/09	25	17.17	0	0.00	17.20	25	11,011	0.23%
2018/04/03	25	17.18	0	0.00	17.15	25	10,895	0.23%
2018/04/02	21.4	17.25	0	0.00	17.20	21.4	10,927	0.20%
2018/03/31	2	17.20	0	0.00	17.20	2	10,959	0.02%
2018/03/30	1	17.15	0	0.00	17.20	1	10,965	0.01%
2018/03/29	2	17.20	171	17.20	17.15	-169	10,953	-1.54%	大賣/鉅額交易
2018/03/28	13	17.20	35	17.21	17.25	-22	10,863	-0.20%
2018/03/27	0	0.00	10	17.20	17.25	-10	10,897	-0.09%
2018/03/26	5	17.16	0	0.00	17.20	5	10,813	0.05%
2018/03/23	20	17.03	286.5	16.95	17.05	-266.5	10,734	-2.48%	大賣/鉅額交易
2018/03/22	0	0.00	20	17.10	17.15	-20	10,713	-0.19%
2018/03/21	0	0.00	9	17.15	17.10	-9	10,724	-0.08%
2018/03/20	2	17.10	0	0.00	17.10	2	10,896	0.02%
2018/03/19	1	17.15	5	17.20	17.20	-4	10,924	-0.04%
2018/03/16	2	17.10	10	17.20	17.20	-8	10,934	-0.07%
2018/03/14	12	17.15	3	17.20	17.15	9	10,670	0.08%
2018/03/13	2	17.20	11	17.19	17.20	-9	10,697	-0.08%
2018/03/12	0	0.00	26	17.12	17.15	-26	10,692	-0.24%
2018/03/09	0	0.00	6	16.99	17.00	-6	10,712	-0.06%
2018/03/08	1	16.90	15	16.90	16.90	-14	10,759	-0.13%
2018/03/07	3	16.90	5	16.85	16.80	-2	10,919	-0.02%
2018/03/05	9	16.82	0	0.00	16.70	9	11,345	0.08%
2018/03/02	11	16.80	30	16.77	16.85	-19	11,295	-0.17%
2018/03/01	20.5	16.85	0	0.00	16.90	20.5	11,226	0.18%
2018/02/27	23.2	17.04	30.2	17.15	17.00	-6.9	11,139	-0.06%
2018/02/26	31	17.10	3	17.10	17.05	28	11,005	0.25%
2018/02/23	0	0.00	6	17.00	17.05	-6	10,990	-0.05%
2018/02/22	0	0.00	10	16.70	16.80	-10	11,179	-0.09%
2018/02/12	1	16.55	9	16.59	16.50	-8	11,125	-0.07%
2018/02/09	123	16.40	22	16.44	16.40	101	10,999	0.92%	大買/鉅額交易
2018/02/08	18.5	16.47	0	0.00	16.50	18.5	10,777	0.17%
2018/02/07	25	16.70	2	16.80	16.60	23	10,524	0.22%
2018/02/06	67	16.57	8	16.48	16.50	59	10,135	0.58%
2018/02/05	9	17.04	0	0.00	17.05	9	9,455	0.10%
2018/02/02	0	0.00	2	17.25	17.30	-2	9,465	-0.02%
2018/02/01	0.1	17.30	1	17.30	17.25	-0.9	9,501	-0.01%
2018/01/31	3	17.00	9	17.23	17.35	-6	9,555	-0.06%
2018/01/30	23.9	17.20	1	17.15	17.15	22.9	9,536	0.24%
2018/01/26	2	17.40	0	0.00	17.35	2	9,456	0.02%
2018/01/25	0	0.00	30	17.39	17.40	-30	9,417	-0.32%
2018/01/24	8.1	17.20	0	0.00	17.25	8.1	9,306	0.09%
2018/01/23	0	0.00	15	17.30	17.35	-15	9,264	-0.16%
2018/01/22	43.4	17.24	12	17.35	17.35	31.4	9,168	0.34%
2018/01/19	11	17.32	11	17.40	17.40	0	9,144	0.00%
2018/01/18	115	17.40	4	17.40	17.40	111	9,171	1.21%	大買/鉅額交易
2018/01/17	5	17.30	20	17.35	17.35	-15	9,179	-0.16%
2018/01/16	5	17.30	12	17.34	17.35	-7	9,128	-0.08%
2018/01/15	6	17.30	10	17.30	17.35	-4	9,075	-0.04%
2018/01/12	0	0.00	97	17.20	17.30	-97	9,200	-1.05%
2018/01/11	85	17.25	0.6	17.20	17.20	84.4	9,126	0.92%
2018/01/10	85	17.35	5	17.35	17.35	80	9,239	0.87%
2018/01/09	0	0.00	11	17.35	17.35	-11	9,234	-0.12%
2018/01/08	227	17.14	61	17.18	17.30	166	9,209	1.80%	大買/鉅額交易
2018/01/05	66	16.88	24	16.86	16.90	42	9,020	0.47%
2018/01/04	5	16.75	5	16.78	16.80	0	9,104	0.00%
2018/01/03	41	16.74	12	16.75	16.75	29	9,229	0.31%
2018/01/02	0	0.00	1	16.60	16.65	-1	9,245	-0.01%