合庫金 (5880)-中國信託-永康券商分點個股進出

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
25.70
漲跌
▲0.30
漲幅
+1.18%
成交量
6,780張
產業
上市金融類股
1880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－中國信託-永康券商分點個股進出

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

中國信託-永康券商分點個股進出
中國信託-永康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
2024/09/06	0	0.00	3	25.49	25.70	-3	11,861	-0.03%
2024/09/05	4.9	25.41	0	0.00	25.40	4.9	11,930	0.04%
2024/09/04	19.7	25.24	10	25.15	25.20	9.7	12,058	0.08%
2024/09/03	2	25.71	0	0.00	25.60	2	11,963	0.02%
2024/09/02	0.5	25.90	0.1	25.85	25.75	0.4	12,032	0.00%
2024/08/30	0.3	25.85	0	0.00	25.90	0.3	12,222	0.00%
2024/08/29	1.1	25.70	0.1	25.85	25.70	1	12,227	0.01%
2024/08/28	1.1	25.71	19.3	25.75	25.80	-18.3	12,347	-0.15%
2024/08/27	5.1	25.77	1.8	25.81	25.90	3.3	13,410	0.02%
2024/08/26	3.7	25.97	0.1	26.05	26.00	3.6	13,741	0.03%
2024/08/23	0.4	25.90	10	25.79	25.95	-9.6	13,891	-0.07%
2024/08/22	2.1	25.80	7	25.80	25.95	-4.9	13,957	-0.04%
2024/08/21	2	25.78	17	25.91	25.85	-15	14,009	-0.11%
2024/08/20	1.2	25.80	10.5	25.80	25.80	-9.3	14,083	-0.07%
2024/08/19	3.6	25.80	0.1	25.90	25.75	3.5	14,156	0.02%
2024/08/16	0.1	25.90	1.1	26.04	25.95	-1	14,252	-0.01%
2024/08/15	2.6	25.82	68.2	25.68	25.55	-65.6	14,160	-0.46%
2024/08/14	17.3	25.57	20.1	25.61	25.85	-2.8	14,179	-0.02%
2024/08/13	8.1	26.49	46	26.51	26.45	-37.9	13,731	-0.28%
2024/08/12	0.2	26.85	3.3	26.76	26.75	-3.1	13,577	-0.02%
2024/08/09	0.5	26.25	27.1	26.66	26.55	-26.6	13,516	-0.20%
2024/08/08	7.6	26.07	0.2	26.23	26.05	7.4	13,216	0.06%
2024/08/07	22.4	26.15	0.3	26.25	26.15	22.1	13,153	0.17%
2024/08/06	48	25.92	59	25.96	26.15	-11	13,122	-0.08%
2024/08/05	20	25.95	5	25.74	25.70	15	12,926	0.12%
2024/08/02	2	26.70	0	0.00	26.95	2	12,560	0.02%
2024/08/01	0.5	26.90	3.1	27.03	27.20	-2.6	12,478	-0.02%
2024/07/31	6	26.85	4.2	26.85	26.85	1.8	12,469	0.01%
2024/07/30	6.9	26.72	0	0.00	26.65	6.9	12,491	0.06%
2024/07/29	1.1	26.60	1.9	26.80	26.95	-0.9	12,566	-0.01%
2024/07/26	0.3	26.51	11	26.50	26.55	-10.7	12,524	-0.09%
2024/07/23	0.4	26.50	16	26.63	26.70	-15.6	12,676	-0.12%
2024/07/22	0.6	26.55	0.2	26.40	26.40	0.4	12,665	0.00%
2024/07/19	1	26.50	1.1	26.53	26.65	-0.1	12,592	0.00%
2024/07/18	0	26.55	15.1	26.66	26.80	-15.1	12,493	-0.12%
2024/07/17	27.1	26.55	0.9	26.55	26.55	26.2	12,379	0.21%
2024/07/16	14.2	26.57	3.2	26.56	26.60	11	12,411	0.09%
2024/07/15	0.8	26.63	2.4	26.59	26.60	-1.6	12,693	-0.01%
2024/07/12	0.1	26.45	7	26.47	26.55	-6.8	12,721	-0.05%
2024/07/11	1.7	26.42	4	26.46	26.45	-2.3	12,684	-0.02%
2024/07/10	3.2	26.35	4.3	26.28	26.30	-1.1	12,811	-0.01%
2024/07/09	4.1	26.44	0	0.00	26.40	4.1	12,769	0.03%
2024/07/08	1.6	26.58	24.1	26.60	26.65	-22.5	12,788	-0.18%
2024/07/05	14.1	26.55	9.7	26.52	26.55	4.4	12,709	0.03%
2024/07/04	4	26.43	10.1	26.50	26.55	-6.1	12,726	-0.05%
2024/07/03	4.4	26.08	10.9	26.22	26.40	-6.5	12,606	-0.05%
2024/07/02	6.1	25.89	0.3	25.95	25.80	5.8	12,386	0.05%
2024/07/01	0.3	26.05	2	25.95	26.00	-1.7	12,420	-0.01%
2024/06/27	1.1	25.95	2	25.98	26.00	-1	12,345	-0.01%
2024/06/26	3	26.05	28.1	26.04	26.00	-25.1	12,362	-0.20%
2024/06/25	2.7	26.16	3.2	26.25	26.25	-0.5	12,349	0.00%
2024/06/24	5	25.98	5	26.00	26.10	0	12,301	0.00%
2024/06/21	13	26.11	0	0.00	26.00	13	12,374	0.11%
2024/06/20	3.4	26.10	0	0.00	26.15	3.4	12,125	0.03%
2024/06/19	6.5	26.10	13	26.15	26.05	-6.5	12,109	-0.05%
2024/06/18	1	26.15	5.6	26.11	26.15	-4.6	12,014	-0.04%
2024/06/17	1.7	26.02	3	25.98	26.00	-1.3	12,154	-0.01%
2024/06/14	1	25.80	1.6	25.90	25.95	-0.6	12,254	0.00%
2024/06/13	6.6	25.80	1.3	25.89	25.75	5.3	12,276	0.04%
2024/06/12	12	25.70	0	0.00	25.70	12	12,497	0.10%
2024/06/11	4.3	25.83	4.2	25.76	25.75	0.1	12,657	0.00%
2024/06/07	5.2	25.82	1	25.90	25.85	4.2	12,575	0.03%
2024/06/06	5.7	25.68	0.6	25.74	25.60	5.1	12,460	0.04%
2024/06/05	18.3	25.62	2.4	25.56	25.50	15.9	12,434	0.13%
2024/06/04	11.2	25.55	1.1	25.70	25.55	10.1	12,337	0.08%
2024/06/03	13	25.67	2	25.68	25.60	11	12,197	0.09%
2024/05/31	11	25.71	0	0.00	25.55	11	12,061	0.09%
2024/05/30	24.5	25.80	7	25.84	25.70	17.5	11,028	0.16%
2024/05/29	18	26.05	0	0.00	25.95	18	10,726	0.17%
2024/05/28	27.2	26.28	1.1	26.25	26.20	26.1	10,513	0.25%
2024/05/27	17.9	26.22	4.8	26.22	26.15	13.1	10,620	0.12%
2024/05/24	2	26.30	2.1	26.35	26.20	-0.1	10,592	0.00%
2024/05/23	1.4	26.53	4	26.40	26.40	-2.6	10,512	-0.02%
2024/05/22	1.7	26.77	1.1	26.89	26.60	0.6	10,407	0.01%
2024/05/21	3.4	26.74	0.1	26.75	26.80	3.3	10,329	0.03%
2024/05/20	0.6	26.75	31.2	26.85	26.90	-30.6	10,227	-0.30%
2024/05/17	2.2	26.65	1.3	26.65	26.60	0.9	10,092	0.01%
2024/05/16	22.2	26.64	4.1	26.60	26.70	18.1	10,072	0.18%
2024/05/15	0.4	26.59	2.1	26.55	26.40	-1.7	9,983	-0.02%
2024/05/14	5	26.43	0.1	26.45	26.35	4.9	10,046	0.05%
2024/05/13	0.6	26.60	2.5	26.60	26.60	-1.9	10,053	-0.02%
2024/05/10	0.7	26.58	3.3	26.50	26.60	-2.6	9,970	-0.03%
2024/05/09	3	26.35	43.1	26.55	26.30	-40.1	9,989	-0.40%
2024/05/08	4.6	26.61	0	0.00	26.70	4.6	10,013	0.05%
2024/05/07	0.6	26.67	4	26.63	26.70	-3.4	10,053	-0.03%
2024/05/06	1.2	26.73	14.1	26.62	26.70	-12.9	9,999	-0.13%
2024/05/03	0.4	26.50	2.5	26.57	26.40	-2.1	9,841	-0.02%
2024/05/02	0.4	26.30	38.8	26.45	26.45	-38.4	9,759	-0.39%
2024/04/30	7.2	26.21	13.6	26.21	26.20	-6.4	9,644	-0.07%
2024/04/29	0.3	25.95	7.2	26.24	26.40	-6.9	9,525	-0.07%
2024/04/26	1.4	25.86	0.1	25.95	25.80	1.3	9,334	0.01%
2024/04/25	5.5	25.88	0	25.95	25.85	5.5	9,359	0.06%
2024/04/24	5.1	26.15	0	0.00	26.10	5.1	9,403	0.05%
2024/04/23	0.5	26.20	1.2	26.19	26.15	-0.7	9,644	-0.01%
2024/04/22	1.8	26.02	18.1	26.02	26.10	-16.3	9,790	-0.17%
2024/04/19	28.6	25.56	6.2	25.52	25.60	22.4	9,699	0.23%
2024/04/18	8	25.88	2.1	25.88	25.85	5.9	9,408	0.06%
2024/04/17	7.3	25.72	1.8	25.75	25.70	5.5	9,360	0.06%
2024/04/16	19.5	25.75	1.1	25.75	25.70	18.4	9,281	0.20%
2024/04/15	2.1	26.17	4.8	26.10	26.10	-2.7	9,019	-0.03%
2024/04/12	3.4	26.02	0.1	26.00	26.05	3.3	8,969	0.04%
2024/04/11	4.1	26.12	0	0.00	26.10	4.1	8,859	0.05%
2024/04/10	1.4	26.25	0.1	26.25	26.20	1.3	8,787	0.01%
2024/04/09	4.6	26.22	1.1	26.29	26.25	3.5	8,791	0.04%
2024/04/08	5.9	26.23	1.1	26.20	26.20	4.8	8,776	0.05%
2024/04/03	5.4	26.06	0.2	26.15	26.00	5.2	8,756	0.06%
2024/04/02	2.1	26.21	21.1	26.30	26.30	-19	8,672	-0.22%
2024/04/01	1.3	26.22	3.1	26.27	26.30	-1.8	8,691	-0.02%
2024/03/29	0.2	26.15	11.1	26.18	26.20	-10.9	8,681	-0.13%
2024/03/28	5	26.06	0.1	26.10	26.00	4.9	8,570	0.06%
2024/03/27	8.2	26.08	0	0.00	26.10	8.2	8,455	0.10%
2024/03/26	26.3	26.16	3	26.15	26.15	23.3	8,461	0.28%
2024/03/25	7.5	25.99	15.5	26.00	25.95	-8.1	8,416	-0.10%
2024/03/22	6.6	25.97	10	25.95	26.00	-3.4	8,420	-0.04%
2024/03/21	0	0.00	16.1	25.95	26.05	-16.1	8,375	-0.19%
2024/03/20	17	25.70	10	25.70	25.65	7	8,568	0.08%
2024/03/19	31.3	25.97	0	0.00	25.85	31.3	8,519	0.37%
2024/03/18	7.4	26.09	4	26.05	26.05	3.4	8,436	0.04%
2024/03/15	46.9	26.07	26.3	26.10	26.05	20.7	8,425	0.25%
2024/03/14	20.1	26.33	11.2	25.93	26.30	8.9	8,140	0.11%
2024/03/13	2	25.83	36.6	25.84	25.85	-34.6	7,891	-0.44%
2024/03/12	7	25.81	23.8	25.80	25.85	-16.7	7,764	-0.22%
2024/03/11	11.5	25.86	13.2	25.94	25.85	-1.7	7,683	-0.02%
2024/03/08	2	25.76	34	25.80	25.85	-32	7,615	-0.42%
2024/03/07	4.4	25.73	3.2	25.73	25.70	1.2	7,573	0.02%
2024/03/06	19.5	25.73	12.7	25.75	25.75	6.8	7,549	0.09%
2024/03/05	5.3	25.68	0	0.00	25.60	5.3	8,133	0.06%
2024/03/04	11.5	25.74	2.1	25.80	25.70	9.4	8,174	0.12%
2024/03/01	9	25.80	0	0.00	25.80	9	8,245	0.11%
2024/02/29	17.3	25.71	0	25.75	25.95	17.3	8,290	0.21%
2024/02/27	3.6	25.77	22.2	25.70	25.65	-18.6	8,099	-0.23%
2024/02/26	5.9	25.68	1.1	25.71	25.75	4.8	8,061	0.06%
2024/02/23	2.4	25.77	1	25.75	25.75	1.4	8,047	0.02%
2024/02/22	2.3	25.81	1	25.85	25.75	1.3	8,218	0.02%
2024/02/21	5	25.84	1.5	25.92	25.85	3.5	8,211	0.04%
2024/02/20	5.9	25.85	1	25.90	25.95	4.9	8,262	0.06%
2024/02/19	12.1	25.72	2.1	25.82	25.85	10	8,367	0.12%
2024/02/16	5.1	25.48	10.1	25.50	25.60	-5.1	8,555	-0.06%
2024/02/15	13.4	25.66	0	0.00	25.55	13.4	8,526	0.16%
2024/02/05	27.1	25.61	0	25.70	25.60	27.1	8,386	0.32%
2024/02/02	6.1	25.69	0	0.00	25.85	6.1	8,341	0.07%
2024/02/01	2.2	25.76	6	25.76	25.85	-3.8	8,344	-0.05%
2024/01/31	4.3	25.43	0.1	25.50	25.45	4.2	8,243	0.05%
2024/01/30	19.5	25.48	0.1	25.55	25.40	19.4	8,147	0.24%
2024/01/29	25.2	25.78	0.2	25.78	25.75	25	8,151	0.31%
2024/01/26	6.3	25.61	6.1	25.54	25.70	0.2	8,137	0.00%
2024/01/25	3.3	25.49	0.1	25.55	25.50	3.2	8,156	0.04%
2024/01/24	12	25.45	0.1	25.50	25.50	11.9	8,130	0.15%
2024/01/23	2.6	25.33	1	25.35	25.30	1.6	8,148	0.02%
2024/01/22	12.9	25.33	2	25.30	25.25	10.9	8,242	0.13%
2024/01/19	4.9	25.28	5	25.40	25.30	-0.1	8,172	0.00%
2024/01/18	7.2	25.27	0	0.00	25.20	7.2	8,174	0.09%
2024/01/17	28.6	25.29	0	0.00	25.15	28.6	8,142	0.35%
2024/01/16	19.2	25.62	1	25.60	25.50	18.2	7,886	0.23%
2024/01/15	1.6	26.15	19.5	26.08	26.00	-18	7,741	-0.23%
2024/01/12	27	26.00	13	26.07	26.00	14	7,878	0.18%
2024/01/11	3.1	26.20	28.2	26.25	26.10	-25.1	7,909	-0.32%
2024/01/10	4.3	26.25	1	26.38	26.20	3.3	7,881	0.04%
2024/01/09	2.5	26.39	0.3	26.52	26.35	2.2	7,872	0.03%
2024/01/08	4.3	26.53	0.1	26.50	26.50	4.2	7,929	0.05%
2024/01/05	0.1	26.60	0	0.00	26.50	0.1	7,918	0.00%
2024/01/04	2.6	26.38	0	0.00	26.50	2.6	8,033	0.03%
2024/01/03	8.9	26.42	0	0.00	26.35	8.9	8,258	0.11%
2024/01/02	4.5	26.74	25.1	26.71	26.80	-20.6	8,201	-0.25%
2023/12/29	12.4	26.70	11.1	26.70	26.70	1.3	8,278	0.02%
2023/12/28	14	26.64	11.1	26.71	26.85	2.9	8,454	0.03%
2023/12/27	0	0.00	1.3	26.61	26.55	-1.3	8,420	-0.02%
2023/12/26	0.1	26.30	1.2	26.43	26.45	-1.1	8,348	-0.01%
2023/12/25	3.3	26.30	0	0.00	26.20	3.3	8,356	0.04%
2023/12/22	1	26.11	22.1	26.20	26.25	-21	8,426	-0.25%
2023/12/21	9.9	26.15	0	0.00	26.15	9.9	8,631	0.11%
2023/12/20	10.4	26.44	50	26.55	26.35	-39.6	8,620	-0.46%
2023/12/19	5.2	26.46	0.1	26.60	26.70	5.1	8,545	0.06%
2023/12/18	3.1	26.60	0	0.00	26.70	3.1	8,899	0.03%
2023/12/15	1.4	26.90	3.1	27.00	26.75	-1.6	8,933	-0.02%
2023/12/14	0.1	26.55	12.8	26.60	26.85	-12.7	8,678	-0.15%
2023/12/13	1.3	26.62	0	0.00	26.50	1.3	8,534	0.02%
2023/12/12	0	26.60	0	0.00	26.65	0	8,723	0.00%
2023/12/11	1.4	26.66	20	26.60	26.65	-18.6	8,741	-0.21%
2023/12/08	3	26.72	2.4	26.74	26.75	0.6	8,712	0.01%
2023/12/06	0	26.70	1.1	26.75	26.80	-1.1	8,831	-0.01%
2023/12/05	1.7	26.64	1	26.65	26.65	0.7	8,825	0.01%
2023/12/04	0.1	26.70	2.2	26.74	26.75	-2.1	8,846	-0.02%
2023/12/01	1.9	26.65	0.2	26.80	26.55	1.7	8,894	0.02%
2023/11/30	0.2	26.70	3.2	26.78	26.95	-3	8,851	-0.03%
2023/11/29	0.1	26.75	4	26.80	26.70	-3.9	8,250	-0.05%
2023/11/27	22.3	26.63	4	26.55	26.50	18.3	8,223	0.22%
2023/11/24	2	26.40	0.5	26.40	26.50	1.5	8,166	0.02%
2023/11/22	0	0.00	2	26.55	26.50	-2	8,211	-0.02%
2023/11/21	0	0.00	43	26.66	26.80	-43	8,262	-0.52%
2023/11/20	2.3	26.46	11.4	26.45	26.45	-9.1	8,085	-0.11%
2023/11/17	0.1	26.50	8.7	26.54	26.45	-8.6	8,059	-0.11%
2023/11/16	1.2	26.40	0	0.00	26.50	1.2	7,965	0.01%
2023/11/15	2	26.28	6.4	26.25	26.40	-4.3	7,867	-0.05%
2023/11/14	0.1	25.85	2	25.90	25.90	-1.9	7,722	-0.02%
2023/11/13	3.1	25.83	8.4	25.70	25.80	-5.3	7,802	-0.07%
2023/11/10	2	25.73	0	0.00	25.75	2	7,902	0.03%
2023/11/09	6.1	25.75	2.1	25.75	25.70	4.1	7,998	0.05%
2023/11/08	0.7	25.84	0	0.00	25.75	0.7	8,129	0.01%
2023/11/07	0	0.00	2	25.70	25.75	-2	8,212	-0.02%
2023/11/06	1.9	25.89	0.1	25.90	25.85	1.8	8,325	0.02%
2023/11/03	0	0.00	1	25.65	25.70	-1	8,513	-0.01%
2023/11/02	0.1	25.40	2	25.55	25.50	-1.9	8,794	-0.02%
2023/11/01	1.7	25.27	0	0.00	25.25	1.7	8,955	0.02%
2023/10/31	3.2	25.14	0.5	25.20	25.15	2.7	9,156	0.03%
2023/10/30	11.9	25.18	0	0.00	25.10	11.9	9,348	0.13%
2023/10/27	0.1	25.25	0	0.00	25.30	0.1	9,293	0.00%
2023/10/26	28.1	25.10	20	25.15	25.10	8.1	9,471	0.09%
2023/10/25	4	25.31	0	0.00	25.25	4	9,446	0.04%
2023/10/24	20.3	25.25	0	0.00	25.25	20.3	9,505	0.21%
2023/10/23	3.3	25.35	29	25.35	25.30	-25.7	9,611	-0.27%
2023/10/20	3.6	25.51	0	0.00	25.50	3.6	9,564	0.04%
2023/10/19	4	25.73	0	0.00	25.65	4	9,439	0.04%
2023/10/18	2	25.95	0	0.00	26.00	2	9,444	0.02%
2023/10/17	0.1	26.15	0	26.10	26.05	0.1	9,425	0.00%
2023/10/16	3.6	26.07	31	26.20	26.15	-27.4	9,456	-0.29%
2023/10/13	2.4	25.97	1	25.95	25.95	1.4	9,422	0.01%
2023/10/12	3.1	26.10	0	0.00	26.20	3.1	9,476	0.03%
2023/10/11	2.1	26.00	2.5	26.01	26.10	-0.3	9,471	0.00%
2023/10/06	3	25.62	1	25.65	25.65	2	9,257	0.02%
2023/10/05	5.6	25.36	10	25.40	25.30	-4.4	9,287	-0.05%
2023/10/04	34.7	25.16	0	25.30	25.10	34.7	9,223	0.38%
2023/10/03	3.1	25.52	12	25.50	25.50	-8.9	9,084	-0.10%
2023/10/02	6	25.72	0	0.00	25.65	6	9,158	0.07%
2023/09/28	4	25.61	3.1	25.62	25.60	1	9,451	0.01%
2023/09/27	3.5	25.51	0	0.00	25.50	3.5	9,468	0.04%
2023/09/26	9.2	25.57	0	0.00	25.55	9.2	9,403	0.10%
2023/09/25	1.6	25.85	0	0.00	25.85	1.6	9,264	0.02%
2023/09/22	17.8	25.74	0.5	25.85	25.70	17.3	9,371	0.18%
2023/09/21	36.2	25.82	5.3	25.99	25.65	30.9	9,377	0.33%
2023/09/20	1.9	26.20	0	0.00	26.10	1.9	9,030	0.02%
2023/09/19	3	26.28	0	0.00	26.20	3	9,043	0.03%
2023/09/18	15.1	26.39	2.5	26.41	26.35	12.6	9,094	0.14%
2023/09/15	6	26.43	1	26.45	26.40	5	9,133	0.05%
2023/09/14	1.1	26.54	7.6	26.50	26.55	-6.5	8,902	-0.07%
2023/09/13	8.3	26.25	0.4	26.35	26.25	7.9	8,841	0.09%
2023/09/12	4.6	26.14	0.3	26.20	26.25	4.3	8,994	0.05%
2023/09/11	1.7	26.07	2	26.05	26.15	-0.3	8,983	0.00%
2023/09/08	5.9	26.11	0.1	26.15	26.10	5.8	8,908	0.06%
2023/09/07	9.6	26.10	0	0.00	26.15	9.6	8,947	0.11%
2023/09/06	13.2	26.21	0	0.00	26.10	13.2	8,951	0.15%
2023/09/05	12.8	26.40	0	0.00	26.30	12.8	8,861	0.14%
2023/09/04	2	26.35	0	0.00	26.40	2	8,857	0.02%
2023/09/01	3	26.40	0	0.00	26.35	3	8,878	0.03%
2023/08/31	6.2	26.40	0	26.65	26.25	6.2	8,909	0.07%
2023/08/30	3.2	26.65	0	0.00	26.65	3.2	8,741	0.04%
2023/08/29	5	26.40	0	0.00	26.45	5	8,775	0.06%
2023/08/28	0.2	26.60	0	0.00	26.50	0.2	8,739	0.00%
2023/08/25	13.4	26.47	0	0.00	26.40	13.4	9,118	0.15%
2023/08/24	1.3	26.76	0	0.00	26.70	1.3	9,136	0.01%
2023/08/23	19.2	26.73	0	0.00	26.60	19.2	9,170	0.21%
2023/08/22	6.3	26.68	10	26.80	26.80	-3.7	9,184	-0.04%
2023/08/21	4.8	26.70	0	0.00	26.65	4.8	9,219	0.05%
2023/08/18	6	26.43	0	0.00	26.55	6	9,269	0.06%
2023/08/17	19.2	26.40	4	26.25	26.35	15.2	9,248	0.16%
2023/08/16	6.7	26.62	0	0.00	26.55	6.7	9,178	0.07%
2023/08/15	6.2	27.02	5	27.15	26.90	1.2	9,179	0.01%
2023/08/14	9.5	27.16	0	0.00	27.10	9.5	9,217	0.10%
2023/08/11	9.4	27.71	2	27.68	27.60	7.4	9,354	0.08%
2023/08/10	15.6	27.76	0	0.00	27.80	15.6	9,369	0.17%
2023/08/09	23.1	27.70	86.5	27.73	27.85	-63.4	9,297	-0.68%
2023/08/08	47.5	29.34	0	0.00	29.35	47.5	9,021	0.53%
2023/08/07	75.6	29.25	5	29.37	29.45	70.6	8,730	0.81%
2023/08/04	52.3	29.13	0	0.00	29.15	52.3	8,553	0.61%
2023/08/02	66.1	29.09	0	0.00	29.00	66.1	8,397	0.79%
2023/08/01	10	29.50	1	29.45	29.50	9	8,224	0.11%
2023/07/31	1.5	29.37	17.3	29.34	29.40	-15.8	8,200	-0.19%
2023/07/28	11	29.29	2	29.23	29.25	9	8,041	0.11%
2023/07/27	2.1	29.19	3.2	29.25	29.25	-1.1	8,007	-0.01%
2023/07/26	3	28.72	2	28.90	28.95	1	8,114	0.01%
2023/07/25	1.1	28.45	0	0.00	28.40	1.1	8,143	0.01%
2023/07/24	1.2	28.20	20	28.15	28.20	-18.8	8,163	-0.23%
2023/07/21	1.4	28.57	0	0.00	28.25	1.4	8,216	0.02%
2023/07/20	0.3	28.51	5	28.45	28.50	-4.7	8,341	-0.06%
2023/07/19	2.1	28.60	23	28.53	28.35	-20.9	8,329	-0.25%
2023/07/18	10.6	28.30	0	0.00	28.45	10.6	8,309	0.13%
2023/07/17	0.4	28.38	6	28.28	28.45	-5.6	8,307	-0.07%
2023/07/14	24.1	28.18	25	28.10	28.30	-0.9	8,244	-0.01%
2023/07/13	10.1	28.15	1	28.15	28.05	9.1	8,151	0.11%
2023/07/12	2.1	28.00	1	27.95	28.15	1.1	8,187	0.01%
2023/07/11	0.1	28.00	1	28.05	28.05	-0.9	8,215	-0.01%
2023/07/10	2.3	27.88	0	0.00	27.85	2.3	8,213	0.03%
2023/07/07	10.3	27.53	0	0.00	27.65	10.3	8,155	0.13%
2023/07/06	16.8	27.90	0	0.00	27.70	16.8	8,082	0.21%
2023/07/05	1	28.10	1	28.20	28.10	0	7,767	0.00%
2023/07/03	1	28.10	0	0.00	28.25	1	7,759	0.01%
2023/06/30	0.2	28.15	0	0.00	28.05	0.2	7,847	0.00%
2023/06/29	11	28.05	0	0.00	28.05	11	7,718	0.14%
2023/06/28	1	28.00	1	28.10	28.15	0	7,689	0.00%
2023/06/27	0.1	28.05	3.4	28.15	28.10	-3.3	7,669	-0.04%
2023/06/26	0.7	28.11	0.3	28.05	28.05	0.4	7,646	0.00%
2023/06/21	1	28.00	1.3	28.11	28.20	-0.3	7,626	0.00%
2023/06/20	1.2	28.03	0	0.00	28.10	1.2	7,637	0.02%
2023/06/19	2.1	27.95	14.2	27.92	28.10	-12.1	7,676	-0.16%
2023/06/16	2.3	28.10	6	28.10	28.00	-3.7	7,693	-0.05%
2023/06/15	3.3	28.08	0.2	28.15	28.10	3	7,587	0.04%
2023/06/14	1	28.15	0	0.00	28.10	1	7,694	0.01%
2023/06/12	7.1	28.22	1	28.25	28.10	6.1	8,044	0.08%
2023/06/09	1.3	28.40	0	0.00	28.35	1.3	8,207	0.02%
2023/06/08	9.5	28.27	0	28.35	28.40	9.5	8,314	0.11%
2023/06/07	0.3	28.25	1.1	28.26	28.35	-0.8	8,456	-0.01%
2023/06/06	1.1	28.20	16	28.21	28.25	-14.9	8,486	-0.18%
2023/06/05	2.3	28.31	0	0.00	28.15	2.3	8,514	0.03%
2023/06/02	1.3	28.05	5.1	28.01	28.20	-3.8	8,487	-0.04%
2023/06/01	1	28.05	0	0.00	27.90	1	8,487	0.01%
2023/05/31	1.9	28.02	0.3	28.13	27.95	1.6	8,471	0.02%
2023/05/30	0.3	28.07	3.1	28.10	28.10	-2.8	8,097	-0.03%
2023/05/29	0.6	28.09	0	0.00	28.10	0.6	8,205	0.01%
2023/05/26	3.6	27.90	3	28.03	28.00	0.6	8,347	0.01%
2023/05/25	1.2	28.07	0.1	28.15	28.00	1.1	8,365	0.01%
2023/05/24	0.5	28.10	1	28.35	28.35	-0.5	8,395	-0.01%
2023/05/23	1	28.20	3.1	28.20	28.20	-2.1	8,328	-0.03%
2023/05/22	12.2	28.19	6.1	28.16	28.20	6.1	8,335	0.07%
2023/05/19	0	0.00	93.1	28.08	28.20	-93.1	8,292	-1.12%
2023/05/18	2	27.98	52.2	27.99	28.05	-50.2	8,200	-0.61%
2023/05/17	16.2	27.45	29.4	27.89	27.90	-13.2	8,109	-0.16%
2023/05/16	40.1	27.42	3.4	27.44	27.50	36.7	7,857	0.47%
2023/05/15	34.3	27.25	1	27.30	27.30	33.3	7,807	0.43%
2023/05/11	5.2	27.20	7.1	27.22	27.30	-2	7,806	-0.02%
2023/05/10	0.2	27.55	0	0.00	27.35	0.2	7,794	0.00%
2023/05/09	0	0.00	9	27.30	27.35	-9	7,821	-0.12%
2023/05/08	0.7	27.30	6.6	27.30	27.30	-5.9	7,891	-0.07%
2023/05/05	6.4	27.16	20.8	27.10	27.20	-14.4	7,829	-0.18%
2023/05/04	0.5	27.05	6.1	27.10	27.15	-5.6	7,850	-0.07%
2023/05/03	1	27.05	1.1	27.15	27.05	-0.1	7,905	0.00%
2023/05/02	1	26.90	2.5	27.12	27.20	-1.5	8,229	-0.02%
2023/04/28	3	26.68	0.7	26.70	26.75	2.3	8,466	0.03%
2023/04/27	1.1	26.60	7	26.45	26.60	-6	8,392	-0.07%
2023/04/26	5.1	26.55	1.3	26.60	26.60	3.8	8,437	0.05%
2023/04/25	13.6	26.77	2	26.90	26.55	11.6	8,442	0.14%
2023/04/24	0.5	26.40	0	0.00	26.50	0.5	8,383	0.01%
2023/04/21	1.4	26.34	0	0.00	26.35	1.4	8,538	0.02%
2023/04/20	1	26.30	3	26.45	26.40	-2	8,688	-0.02%
2023/04/18	0.1	26.50	2	26.50	26.60	-1.9	9,024	-0.02%
2023/04/17	6.7	26.60	3	26.52	26.55	3.7	9,068	0.04%
2023/04/14	0.7	26.50	1	26.65	26.60	-0.3	9,059	0.00%
2023/04/13	1	26.45	1	26.40	26.50	0	9,009	0.00%
2023/04/12	2.8	26.41	0	0.00	26.40	2.8	9,022	0.03%
2023/04/11	4.3	26.33	0	0.00	26.45	4.3	9,115	0.05%
2023/04/10	0.8	26.35	10	26.28	26.30	-9.2	9,078	-0.10%
2023/04/07	2.2	26.18	0	0.00	26.20	2.2	9,084	0.02%
2023/04/06	2.4	26.25	2.1	26.30	26.20	0.3	9,079	0.00%
2023/03/31	3.1	26.17	6	26.18	26.10	-2.9	9,045	-0.03%
2023/03/30	3	26.20	5	26.16	26.10	-2	8,906	-0.02%
2023/03/29	1	26.15	2	26.18	26.25	-1	8,895	-0.01%
2023/03/28	0	0.00	2	26.23	26.20	-2	8,927	-0.02%
2023/03/27	0.1	26.30	0	0.00	26.20	0.1	8,974	0.00%
2023/03/24	1.5	26.10	1	26.20	26.15	0.5	9,126	0.01%
2023/03/23	2.5	26.02	6	26.04	26.10	-3.5	9,185	-0.04%
2023/03/22	0	0.00	18.1	25.85	25.95	-18.1	9,291	-0.19%
2023/03/21	20	25.32	2	25.48	25.40	18	9,397	0.19%
2023/03/20	4.2	25.19	53	25.20	25.20	-48.8	9,381	-0.52%
2023/03/17	5.5	25.37	0.4	25.45	25.35	5.1	9,373	0.05%
2023/03/16	7.9	25.36	1	25.30	25.30	6.9	9,266	0.07%
2023/03/15	23	25.74	0.3	25.90	25.60	22.7	9,225	0.25%
2023/03/14	10.9	25.87	0	0.00	25.80	10.9	9,155	0.12%
2023/03/13	7.1	26.09	4.5	26.06	26.10	2.6	9,006	0.03%
2023/03/10	19.5	26.24	0	0.00	26.15	19.5	8,939	0.22%
2023/03/09	11	26.40	0	0.00	26.45	11	8,876	0.12%
2023/03/08	1.9	26.59	1	26.55	26.60	0.9	9,494	0.01%
2023/03/07	1	26.65	0	0.00	26.65	1	9,537	0.01%
2023/03/06	1.4	26.60	0	0.00	26.60	1.4	9,720	0.01%
2023/03/03	1	26.40	0.1	26.45	26.40	0.9	9,859	0.01%
2023/03/02	3.6	26.39	0	0.00	26.40	3.6	9,959	0.04%
2023/03/01	8.2	26.56	0.1	26.80	26.45	8.1	9,981	0.08%
2023/02/24	0.5	26.80	0	0.00	26.65	0.5	9,813	0.01%
2023/02/23	0	0.00	6	26.80	26.80	-6	9,698	-0.06%
2023/02/22	8	26.51	2.1	26.51	26.50	5.9	9,787	0.06%
2023/02/21	4.1	26.66	3	26.67	26.70	1.1	9,769	0.01%
2023/02/20	0	0.00	1.6	26.73	26.85	-1.6	9,878	-0.02%
2023/02/17	1	26.60	7	26.56	26.60	-6	9,994	-0.06%
2023/02/16	2.1	26.63	3	26.68	26.55	-0.9	10,233	-0.01%
2023/02/15	1.7	26.66	2	26.55	26.60	-0.3	10,466	0.00%
2023/02/14	0.5	26.80	3	26.77	26.75	-2.5	10,428	-0.02%
2023/02/13	2.1	26.57	0	0.00	26.80	2.1	10,476	0.02%
2023/02/10	12	26.53	3	26.45	26.60	9	10,481	0.09%
2023/02/09	5.1	26.31	8.7	26.35	26.35	-3.6	10,538	-0.03%
2023/02/08	1.8	26.44	0	0.00	26.35	1.8	10,628	0.02%
2023/02/07	3	26.43	1	26.50	26.40	2	10,665	0.02%
2023/02/06	11	26.42	0	0.00	26.35	11	10,631	0.10%
2023/02/03	2.1	26.55	0	0.00	26.65	2.1	10,580	0.02%
2023/02/02	1.1	26.46	3.4	26.64	26.65	-2.2	10,707	-0.02%
2023/02/01	2.6	26.47	1.4	26.66	26.55	1.2	10,732	0.01%
2023/01/31	9.4	26.70	0	0.00	26.45	9.4	10,807	0.09%
2023/01/30	1.4	27.06	1.3	26.99	27.30	0.1	10,592	0.00%
2023/01/17	1	26.70	0	0.00	26.70	1	10,297	0.01%
2023/01/16	0.2	26.80	73.9	26.83	26.85	-73.7	10,309	-0.72%
2023/01/13	1	26.40	10	26.60	26.35	-9	10,296	-0.09%
2023/01/12	12.6	26.44	3	26.47	26.40	9.6	10,533	0.09%
2023/01/11	10.2	26.69	13	26.73	26.70	-2.8	10,584	-0.03%
2023/01/10	0	0.00	14.2	26.96	27.00	-14.2	10,562	-0.13%
2023/01/09	5.7	26.72	19.2	26.82	27.00	-13.5	10,529	-0.13%
2023/01/06	2.8	26.29	3.2	26.33	26.30	-0.4	10,405	0.00%
2023/01/05	1.1	26.11	5.2	26.10	26.25	-4.1	10,568	-0.04%
2023/01/04	5.1	25.85	6.1	26.10	26.00	-1	10,683	-0.01%
2023/01/03	1.5	25.84	0.1	25.95	25.90	1.4	10,927	0.01%
2022/12/30	3	25.98	6	25.79	26.00	-3	10,957	-0.03%
2022/12/29	3.9	25.70	0.1	25.80	25.65	3.8	11,042	0.03%
2022/12/28	2	25.93	6.1	26.03	25.90	-4.1	11,044	-0.04%
2022/12/27	5.1	26.15	3.1	26.15	26.10	2	11,200	0.02%
2022/12/26	2.2	26.04	0	0.00	26.10	2.2	11,392	0.02%
2022/12/23	7	25.94	5	26.00	25.95	2	11,684	0.02%
2022/12/22	0.7	26.10	5.1	26.05	26.15	-4.4	11,913	-0.04%
2022/12/21	1	25.90	0	0.00	26.00	1	12,228	0.01%
2022/12/20	3	25.95	0	0.00	25.95	3	12,328	0.02%
2022/12/19	3.1	26.10	1	26.05	26.15	2.1	12,415	0.02%
2022/12/16	3	26.30	0	0.00	26.15	3	12,425	0.02%
2022/12/15	1.8	26.40	0	0.00	26.50	1.8	12,408	0.01%
2022/12/14	0.1	26.20	0.1	26.40	26.50	0	12,412	0.00%
2022/12/13	4.5	26.17	3	26.45	26.10	1.5	12,333	0.01%
2022/12/09	2	26.15	0.1	26.20	26.25	1.9	12,487	0.02%
2022/12/08	3	26.04	0	0.00	26.05	3	12,568	0.02%
2022/12/07	0	0.00	15.1	26.01	26.05	-15.1	12,641	-0.12%
2022/12/06	6.8	25.95	0.1	26.10	25.80	6.7	12,595	0.05%
2022/12/05	3.2	26.20	0.1	26.40	26.10	3.1	12,518	0.02%
2022/12/02	0.8	26.49	2.3	26.36	26.40	-1.5	12,496	-0.01%
2022/12/01	0.1	26.60	12.1	26.61	26.70	-12	12,608	-0.09%
2022/11/30	0	0.00	1	26.60	26.65	-1	12,656	-0.01%
2022/11/29	0	0.00	6.5	26.26	26.50	-6.5	12,035	-0.05%
2022/11/28	2.2	25.97	0.1	26.25	26.15	2.2	11,974	0.02%
2022/11/25	2	26.13	1.2	26.32	26.30	0.8	11,936	0.01%
2022/11/24	4.3	26.15	0	0.00	26.30	4.3	11,900	0.04%
2022/11/23	0	0.00	0.3	26.20	26.10	-0.3	11,882	0.00%
2022/11/22	5.1	25.86	2.6	25.86	26.05	2.4	11,925	0.02%
2022/11/21	0	0.00	0.8	25.85	26.05	-0.8	11,901	-0.01%
2022/11/18	5.1	25.80	0	0.00	25.80	5.1	11,857	0.04%
2022/11/17	0.1	26.24	0	26.15	26.20	0.1	11,781	0.00%
2022/11/16	0.2	26.50	0.6	26.65	26.45	-0.4	11,820	0.00%
2022/11/15	0	26.60	0	0.00	26.70	0	11,760	0.00%
2022/11/14	1.2	26.58	2	26.60	26.55	-0.8	11,644	-0.01%
2022/11/11	0.3	26.46	44.7	26.44	26.55	-44.4	11,435	-0.39%
2022/11/10	0	0.00	6	25.85	25.90	-6	11,291	-0.05%
2022/11/09	2	25.90	1	26.00	26.00	1	11,354	0.01%
2022/11/08	2.1	25.61	1	25.70	25.75	1.1	11,330	0.01%
2022/11/07	5.9	25.50	0	0.00	25.60	5.9	11,381	0.05%
2022/11/04	0.3	24.85	0	0.00	25.75	0.3	11,487	0.00%
2022/11/03	1	24.80	0	0.00	25.00	1	11,813	0.01%
2022/11/01	2	25.13	0	0.00	25.35	2	12,608	0.02%
2022/10/31	3	25.05	0	0.00	25.00	3	12,742	0.02%
2022/10/28	1	25.00	7	25.22	25.05	-6	12,734	-0.05%
2022/10/27	0	0.00	1	25.65	25.05	-1	12,758	-0.01%
2022/10/26	4	25.31	1	25.20	25.30	3	12,720	0.02%
2022/10/25	0.1	24.90	1	25.15	25.15	-0.9	12,628	-0.01%
2022/10/24	2.4	24.75	2	24.83	24.70	0.4	12,685	0.00%
2022/10/21	1	24.50	2	24.43	24.50	-1	12,695	-0.01%
2022/10/20	4.1	23.50	5.1	23.86	24.25	-1	12,711	-0.01%
2022/10/19	4	24.10	13	24.30	24.05	-9	12,455	-0.07%
2022/10/18	2.8	24.39	0	0.00	24.40	2.8	12,381	0.02%
2022/10/17	3	24.23	1	24.25	24.35	2	12,424	0.02%
2022/10/14	9.1	24.53	1	24.60	24.50	8.1	12,338	0.07%
2022/10/13	18.9	24.65	2	24.75	24.55	16.9	12,294	0.14%
2022/10/12	6	25.03	1	25.20	25.10	5	12,086	0.04%
2022/10/11	7.9	25.18	9	25.10	25.05	-1.1	12,050	-0.01%
2022/10/07	5.1	25.76	0.1	25.95	25.80	5	11,877	0.04%
2022/10/06	0.9	25.90	0	0.00	26.05	0.9	11,876	0.01%
2022/10/05	7.2	25.77	1	25.80	25.70	6.2	11,928	0.05%
2022/10/04	5.6	25.54	1.4	25.76	25.85	4.2	12,010	0.04%
2022/10/03	5	25.80	15.1	25.90	25.70	-10.1	11,928	-0.08%
2022/09/30	2	26.43	15	26.48	26.25	-13	11,847	-0.11%
2022/09/29	0	0.00	22.1	26.35	26.50	-22.1	11,723	-0.19%
2022/09/28	3.7	26.19	2	26.38	26.45	1.7	11,616	0.01%
2022/09/27	2.6	26.18	3	26.18	26.15	-0.4	11,348	0.00%
2022/09/26	10.3	26.31	6.1	26.30	26.25	4.2	11,344	0.04%
2022/09/23	3.5	26.70	5.5	26.75	26.70	-1.9	11,305	-0.02%
2022/09/22	6.6	26.76	3	26.83	26.80	3.6	11,349	0.03%
2022/09/21	2	27.13	0	0.00	27.10	2	11,282	0.02%
2022/09/20	3.1	27.15	0	0.00	27.25	3.1	11,226	0.03%
2022/09/19	2.6	27.34	0	27.30	27.15	2.6	11,210	0.02%
2022/09/16	0.1	27.40	0.4	27.55	27.55	-0.3	11,247	0.00%
2022/09/15	2.2	27.25	0	0.00	27.50	2.2	11,072	0.02%
2022/09/14	5.5	27.20	1	27.15	27.05	4.5	11,004	0.04%
2022/09/13	4	27.46	0.3	27.55	27.45	3.7	11,194	0.03%
2022/09/12	1.4	27.31	4	27.30	27.45	-2.6	11,344	-0.02%
2022/09/07	4.4	27.00	5	27.10	26.95	-0.6	11,667	-0.01%
2022/09/06	1	27.20	0	0.00	27.45	1	11,649	0.01%
2022/09/05	0.1	27.15	0	0.00	27.15	0.1	11,630	0.00%
2022/09/02	6	27.03	0	0.00	27.00	6	11,766	0.05%
2022/09/01	5	27.09	0	0.00	27.10	5	11,789	0.04%
2022/08/30	1	27.15	11	27.30	27.20	-10	11,552	-0.09%
2022/08/29	7.4	27.14	1	27.00	27.20	6.4	11,546	0.06%
2022/08/26	0	0.00	1	27.40	27.45	-1	11,499	-0.01%
2022/08/24	5	26.93	0	0.00	27.00	5	11,704	0.04%
2022/08/23	7.3	27.13	0	0.00	27.00	7.3	12,626	0.06%
2022/08/22	6.1	27.39	2	27.40	27.40	4.1	12,805	0.03%
2022/08/19	2	27.63	0	0.00	27.60	2	12,974	0.02%
2022/08/18	1.1	27.61	0	0.00	27.75	1.1	13,199	0.01%
2022/08/17	1.5	27.68	1	27.60	27.75	0.5	13,336	0.00%
2022/08/16	2.3	27.46	54	27.40	27.65	-51.7	13,368	-0.39%
2022/08/15	4.5	27.44	10	27.45	27.50	-5.6	13,566	-0.04%
2022/08/12	6.1	27.34	1	27.40	27.45	5.1	13,803	0.04%
2022/08/11	7.2	27.33	42	27.34	27.45	-34.8	14,112	-0.25%
2022/08/10	122.8	27.18	2.4	27.17	27.20	120.4	14,470	0.83%	大買/鉅額交易
2022/08/09	21	28.36	14	28.28	28.50	7	14,249	0.05%
2022/08/08	8	27.81	4	27.93	28.00	4	13,851	0.03%
2022/08/05	1	27.65	1	27.70	27.65	0	13,808	0.00%
2022/08/04	3	27.32	1	27.50	27.35	2	14,097	0.01%
2022/08/03	0	0.00	9	27.15	27.35	-9	14,159	-0.06%
2022/08/02	3	27.17	1	27.05	27.25	2	14,481	0.01%
2022/08/01	4	27.39	0	0.00	27.45	4	14,811	0.03%
2022/07/28	1.1	27.15	13.1	27.15	27.25	-12	14,962	-0.08%
2022/07/27	5	26.60	1	26.70	26.95	4	14,884	0.03%
2022/07/26	1	26.50	0	0.00	26.50	1	14,838	0.01%
2022/07/25	3.1	26.40	11.1	26.34	26.50	-8	14,832	-0.05%
2022/07/22	0	0.00	1	26.10	26.05	-1	15,005	-0.01%
2022/07/21	1	25.65	0	25.65	26.00	1	15,004	0.01%
2022/07/20	5.7	25.80	3	25.98	25.60	2.7	15,061	0.02%
2022/07/18	18	25.46	0	0.00	25.50	18	15,323	0.12%
2022/07/15	13	25.40	0	0.00	25.30	13	15,302	0.08%
2022/07/14	6.4	25.80	0	0.00	25.80	6.4	15,370	0.04%
2022/07/13	2	25.65	2	25.90	25.85	0	15,416	0.00%
2022/07/12	7.1	25.20	0	0.00	25.20	7.1	15,584	0.05%
2022/07/11	9.3	25.64	2	25.75	25.65	7.3	15,653	0.05%
2022/07/08	18.7	26.04	0	0.00	26.00	18.7	15,946	0.12%
2022/07/07	1	26.25	16	25.97	26.10	-15	16,035	-0.09%
2022/07/06	6.1	26.10	13	26.20	26.10	-6.9	16,179	-0.04%
2022/07/04	0.1	26.50	0	0.00	26.55	0.1	16,521	0.00%
2022/07/01	1	26.50	0	26.55	26.50	1	16,894	0.01%
2022/06/30	14.3	26.74	0	0.00	26.85	14.3	17,255	0.08%
2022/06/29	1	27.15	1	27.15	27.20	0	17,283	0.00%
2022/06/27	2.1	27.25	3.3	27.49	27.15	-1.2	17,632	-0.01%
2022/06/24	1	27.20	1	27.20	27.35	0	17,621	0.00%
2022/06/22	10	26.80	0	0.00	26.75	10	17,690	0.06%
2022/06/21	3	26.77	23	26.63	27.10	-20	17,776	-0.11%
2022/06/20	17.5	26.16	6	26.62	26.10	11.5	17,800	0.06%
2022/06/17	22	26.62	0	0.00	26.75	22	17,649	0.12%
2022/06/16	3	27.20	9	27.48	27.10	-6	17,528	-0.03%
2022/06/15	1	27.15	0	0.00	27.20	1	17,932	0.01%
2022/06/14	3	26.83	61	26.84	27.00	-58	18,135	-0.32%
2022/06/13	36.3	26.65	13	26.60	26.95	23.3	18,214	0.13%
2022/06/10	3.5	27.01	3	27.13	27.15	0.5	18,208	0.00%
2022/06/09	9	27.26	0	0.00	27.30	9	18,235	0.05%
2022/06/08	1.2	27.40	0	0.00	27.45	1.2	18,246	0.01%
2022/06/07	3.1	27.31	0	0.00	27.30	3.1	18,326	0.02%
2022/06/06	0	0.00	1	27.40	27.30	-1	18,338	-0.01%
2022/06/02	1.1	27.46	0	0.00	27.35	1.1	18,736	0.01%
2022/06/01	2.1	27.71	1	27.75	27.65	1.1	19,109	0.01%
2022/05/31	1	27.90	0	0.00	28.15	1	19,095	0.01%
2022/05/30	5.3	27.90	8.1	28.10	28.20	-2.8	18,147	-0.02%
2022/05/27	0	0.00	50	27.85	28.00	-50	18,020	-0.28%
2022/05/26	2	27.50	0	0.00	27.70	2	17,998	0.01%
2022/05/25	0	0.00	4	27.45	27.40	-4	18,028	-0.02%
2022/05/24	0	0.00	2	27.35	27.35	-2	18,227	-0.01%
2022/05/23	1	26.95	0	0.00	27.25	1	18,162	0.01%
2022/05/20	4.3	26.98	0	0.00	27.15	4.3	18,195	0.02%
2022/05/19	0	0.00	3	26.57	26.85	-3	17,955	-0.02%
2022/05/18	3.1	27.05	3	26.97	27.30	0.1	17,617	0.00%
2022/05/17	4	25.99	0	0.00	26.00	4	17,129	0.02%
2022/05/16	6	25.54	0	0.00	25.65	6	17,036	0.04%
2022/05/13	6	25.37	1	25.15	25.50	5	16,941	0.03%
2022/05/12	21.5	25.69	4	25.84	25.35	17.5	16,820	0.10%
2022/05/11	7	26.16	9	26.10	26.15	-2	16,470	-0.01%
2022/05/10	57.6	26.32	10.3	25.97	26.20	47.3	16,400	0.29%
2022/05/09	27.3	26.53	13	26.56	26.40	14.3	16,183	0.09%
2022/05/06	11.8	27.29	33	27.33	27.40	-21.3	16,155	-0.13%
2022/05/05	8.4	27.98	0	0.00	27.80	8.4	16,194	0.05%
2022/05/04	1.1	28.16	0.4	28.25	28.05	0.7	16,251	0.00%
2022/05/03	10.7	28.20	5.3	28.25	28.15	5.4	16,504	0.03%
2022/04/29	1.1	28.31	2	28.30	28.50	-0.9	16,757	-0.01%
2022/04/28	3.9	28.14	16	28.00	28.20	-12.1	17,024	-0.07%
2022/04/27	15.4	28.37	0.2	28.50	28.30	15.2	16,877	0.09%
2022/04/26	1	28.80	56.6	28.60	28.80	-55.5	16,848	-0.33%
2022/04/25	15	28.30	52	28.30	28.30	-37	16,854	-0.22%
2022/04/22	8.8	28.44	26.3	28.62	28.85	-17.5	16,762	-0.10%
2022/04/21	61.6	28.65	0	0.00	28.55	61.6	16,839	0.37%
2022/04/20	4.5	28.39	27	28.53	28.85	-22.5	16,943	-0.13%
2022/04/19	12	28.65	10	28.60	28.55	2	16,986	0.01%
2022/04/18	24.5	28.47	58.9	28.32	28.55	-34.4	17,228	-0.20%
2022/04/15	15.5	29.33	6	29.35	29.25	9.5	17,071	0.06%
2022/04/14	14.1	29.78	13.4	29.69	29.55	0.7	17,028	0.00%
2022/04/13	11	30.10	5.1	30.28	30.35	5.9	16,772	0.04%
2022/04/12	37.1	30.18	15	30.20	30.15	22.1	16,669	0.13%
2022/04/11	16.5	30.72	6.4	31.25	30.65	10.1	16,468	0.06%
2022/04/08	7	30.13	7.3	30.42	30.55	-0.3	16,224	0.00%
2022/04/07	15.1	30.47	13	30.81	30.05	2.1	16,109	0.01%
2022/04/06	19.5	30.61	3	30.43	30.75	16.5	15,755	0.10%
2022/04/01	40.2	29.55	11	29.51	29.65	29.2	15,464	0.19%
2022/03/31	12.1	29.62	17.3	29.14	29.55	-5.2	15,345	-0.03%
2022/03/30	7	28.79	0	0.00	28.95	7	15,036	0.05%
2022/03/29	4	28.74	1.3	28.83	28.75	2.7	14,903	0.02%
2022/03/28	8.2	28.47	0	0.00	28.90	8.2	14,823	0.06%
2022/03/25	15.1	28.58	6.7	28.54	28.65	8.4	14,716	0.06%
2022/03/24	11	28.78	0.1	28.65	28.65	10.9	14,693	0.07%
2022/03/23	1	28.25	1.4	28.41	28.60	-0.4	14,691	0.00%
2022/03/22	3.3	27.88	8.1	27.91	28.00	-4.8	14,463	-0.03%
2022/03/21	16.9	28.01	0.1	28.20	27.85	16.8	14,466	0.12%
2022/03/18	7	27.76	5	28.15	28.15	2	14,472	0.01%
2022/03/17	2	27.55	3	27.60	27.55	-1	14,144	-0.01%
2022/03/16	2	26.98	5	27.00	27.30	-3	14,011	-0.02%
2022/03/15	38	27.02	36.2	26.95	26.95	1.8	14,188	0.01%
2022/03/14	2.4	26.62	6	26.65	26.75	-3.6	14,192	-0.03%
2022/03/11	0	0.00	5.2	26.65	26.65	-5.2	14,255	-0.04%
2022/03/10	21	26.08	3	26.60	26.75	18	14,340	0.13%
2022/03/09	16	25.98	1	26.00	25.95	15	14,431	0.10%
2022/03/08	18.9	25.79	22.2	25.96	25.90	-3.3	14,430	-0.02%
2022/03/07	24.5	26.12	48	26.20	26.30	-23.5	14,069	-0.17%
2022/03/04	4.7	26.70	13	26.75	26.80	-8.3	14,198	-0.06%
2022/03/03	4.8	26.82	1	26.90	26.85	3.8	14,196	0.03%
2022/03/02	4.2	26.75	0	0.00	26.90	4.2	14,350	0.03%
2022/03/01	6	26.73	0.1	26.75	26.65	5.9	14,275	0.04%
2022/02/25	15.2	26.32	0	0.00	26.45	15.2	14,170	0.11%
2022/02/24	17.9	26.53	1	26.55	26.60	16.9	13,949	0.12%
2022/02/23	2	26.85	0	0.00	27.05	2	13,637	0.01%
2022/02/22	37.8	26.88	2	26.90	26.95	35.8	13,670	0.26%
2022/02/21	3	27.23	5	27.20	27.25	-2	13,536	-0.01%
2022/02/18	2.6	27.40	5	27.35	27.35	-2.4	13,571	-0.02%
2022/02/17	5	27.55	0	27.50	27.45	5	13,664	0.04%
2022/02/15	0.7	27.48	1	27.35	27.35	-0.3	13,787	0.00%
2022/02/14	5.2	27.38	3.5	27.40	27.45	1.8	13,753	0.01%
2022/02/11	0	0.00	1	27.60	27.75	-1	13,732	-0.01%
2022/02/10	1.2	27.57	33	27.74	27.70	-31.8	13,722	-0.23%
2022/02/09	4.3	27.83	4.3	27.65	27.75	0	13,670	0.00%
2022/02/08	5.2	27.49	7.1	27.18	27.70	-1.9	13,469	-0.01%
2022/02/07	3.1	27.02	12.3	26.94	27.05	-9.2	13,086	-0.07%
2022/01/26	7	26.41	10.1	26.45	26.45	-3.1	12,802	-0.02%
2022/01/25	11.6	25.97	17.1	25.97	26.20	-5.5	12,662	-0.04%
2022/01/24	4	26.03	17	26.18	26.35	-13	12,396	-0.10%
2022/01/21	15.7	26.41	9	26.40	26.45	6.7	12,181	0.06%
2022/01/20	7.7	26.77	138	26.79	26.80	-130.3	11,886	-1.10%	大賣/鉅額交易
2022/01/19	7	27.00	4	27.00	27.00	3	11,834	0.03%
2022/01/18	3	26.92	7	26.91	27.05	-4	11,873	-0.03%
2022/01/17	18	27.02	68.3	27.05	27.00	-50.3	11,754	-0.43%
2022/01/14	30	27.14	30.1	27.08	27.20	-0.1	11,617	0.00%
2022/01/13	22.6	27.26	14.1	27.21	27.40	8.5	11,440	0.07%
2022/01/12	7	27.09	6.1	26.99	27.15	0.9	11,267	0.01%
2022/01/11	29	26.58	48.7	26.50	26.95	-19.7	11,128	-0.18%
2022/01/10	15	26.01	7.2	26.07	26.30	7.8	10,899	0.07%
2022/01/07	5.1	26.02	7	25.99	25.95	-1.9	10,787	-0.02%
2022/01/06	1	25.50	0	0.00	25.75	1	10,653	0.01%
2022/01/05	42.8	25.49	6	25.39	25.55	36.8	10,621	0.35%
2022/01/04	1.3	25.39	1	25.25	25.40	0.3	10,695	0.00%
2022/01/03	9.8	25.39	0	0.00	25.40	9.8	10,619	0.09%
2021/12/30	7	25.46	0	0.00	25.45	7	10,632	0.07%
2021/12/29	0	0.00	70.1	25.43	25.50	-70.1	10,678	-0.66%
2021/12/28	1	25.05	34.1	25.16	25.35	-33.1	10,676	-0.31%
2021/12/27	5.2	25.05	1.1	25.01	25.00	4.2	10,574	0.04%
2021/12/24	1	25.00	0.6	25.05	25.05	0.4	10,783	0.00%
2021/12/23	2	25.00	5.4	25.00	25.00	-3.4	10,840	-0.03%
2021/12/21	3	24.82	11	24.90	25.00	-8	11,005	-0.07%
2021/12/20	6	24.83	0	0.00	24.80	6	10,981	0.05%
2021/12/17	1	24.95	1.3	24.99	25.10	-0.3	10,892	0.00%
2021/12/16	3	24.80	0	0.00	24.90	3	10,834	0.03%
2021/12/15	22	24.68	0	0.00	24.65	22	11,004	0.20%
2021/12/14	21.6	24.71	2	24.70	24.70	19.6	11,158	0.18%
2021/12/13	1	25.00	16	25.05	25.00	-15	11,017	-0.14%
2021/12/10	2	24.95	0	0.00	25.10	2	10,923	0.02%
2021/12/09	16	24.90	9.6	24.94	25.20	6.4	10,848	0.06%
2021/12/08	7.2	24.34	2.5	24.56	24.70	4.7	10,563	0.04%
2021/12/07	5	24.20	0	0.00	24.30	5	10,450	0.05%
2021/12/06	3	24.13	2	24.18	24.20	1	10,444	0.01%
2021/12/03	9	24.07	4.6	24.02	24.05	4.4	10,566	0.04%
2021/12/02	1	23.80	0	0.00	23.90	1	10,479	0.01%
2021/12/01	7	23.58	103	23.75	23.85	-96	10,470	-0.92%	大賣/
2021/11/30	3	23.70	0	0.00	23.75	3	10,516	0.03%
2021/11/29	1	23.55	27.4	23.56	23.55	-26.4	10,033	-0.26%
2021/11/26	9	23.71	2	23.80	23.55	7	9,999	0.07%
2021/11/25	3	23.83	40	23.80	23.90	-37	10,091	-0.37%
2021/11/24	0	0.00	3	23.77	23.70	-3	10,200	-0.03%
2021/11/23	13	23.57	1	23.55	23.50	12	10,243	0.12%
2021/11/22	7	23.59	0	23.70	23.70	7	10,223	0.07%
2021/11/19	5	23.70	0	0.00	23.65	5	10,210	0.05%
2021/11/18	6.7	23.78	4.1	23.85	23.90	2.5	10,166	0.03%
2021/11/17	3.2	23.50	11.1	23.59	23.65	-7.9	10,067	-0.08%
2021/11/16	4	23.50	5	23.55	23.45	-1	10,110	-0.01%
2021/11/15	4	23.65	7	23.60	23.55	-3	10,133	-0.03%
2021/11/12	6	23.23	11	23.38	23.45	-5	9,994	-0.05%
2021/11/11	3.4	23.13	2	23.15	23.20	1.4	9,983	0.01%
2021/11/10	5.1	23.07	4	23.06	23.10	1.1	10,163	0.01%
2021/11/09	25.6	22.89	11.8	22.91	23.00	13.8	10,141	0.14%
2021/11/08	2.2	22.80	0	0.00	22.80	2.2	10,262	0.02%
2021/11/05	8	22.72	3	22.78	22.80	5	10,594	0.05%
2021/11/04	0.1	22.80	1	22.75	22.75	-0.9	10,985	-0.01%
2021/11/03	3.2	22.72	0	0.00	22.75	3.2	11,254	0.03%
2021/11/02	0	0.00	0.1	22.75	22.80	-0.1	11,495	0.00%
2021/11/01	2.4	22.60	1	22.65	22.65	1.4	11,721	0.01%
2021/10/29	5.2	22.60	11	22.65	22.60	-5.8	11,805	-0.05%
2021/10/28	10	22.73	15	22.77	22.75	-5	11,767	-0.04%
2021/10/27	1	22.80	0	0.00	22.85	1	11,948	0.01%
2021/10/26	0.7	22.69	9.5	22.68	22.75	-8.8	12,050	-0.07%
2021/10/25	1	22.40	0	0.00	22.50	1	11,954	0.01%
2021/10/22	2	22.45	1	22.45	22.40	1	12,087	0.01%
2021/10/21	2	22.45	0.1	22.51	22.45	1.9	12,186	0.02%
2021/10/20	1	22.40	0	0.00	22.50	1	12,173	0.01%
2021/10/19	2.3	22.46	1.1	22.45	22.40	1.2	12,200	0.01%
2021/10/18	0	0.00	6	22.36	22.40	-6	12,359	-0.05%
2021/10/15	0	0.00	2.1	22.20	22.25	-2.1	12,371	-0.02%
2021/10/14	21.4	22.18	0.1	22.25	22.10	21.3	12,359	0.17%
2021/10/13	15	22.05	7.5	22.10	22.15	7.5	12,433	0.06%
2021/10/12	13	21.94	0	0.00	22.05	13	12,444	0.10%
2021/10/08	2	22.00	0	0.00	22.00	2	12,325	0.02%
2021/10/07	0.1	22.10	0	0.00	22.15	0.1	12,355	0.00%
2021/10/06	2.2	21.98	14	22.04	21.95	-11.8	12,350	-0.10%
2021/10/05	3.6	21.93	0	0.00	21.95	3.6	12,343	0.03%
2021/10/04	8.7	21.97	3	21.90	22.00	5.7	12,339	0.05%
2021/10/01	12	21.84	5	21.80	22.00	7	12,306	0.06%
2021/09/30	7	21.99	2	21.95	22.10	5	12,129	0.04%
2021/09/29	15.1	21.95	0	0.00	22.05	15.1	12,130	0.12%
2021/09/28	3	22.10	0	0.00	22.15	3	12,029	0.02%
2021/09/27	1	22.05	0	0.00	22.05	1	12,055	0.01%
2021/09/24	0	0.00	4	22.15	22.15	-4	12,072	-0.03%
2021/09/23	0	0.00	0.1	21.95	22.10	-0.1	12,157	0.00%
2021/09/22	20.1	21.71	2.1	21.70	21.75	18.1	12,137	0.15%
2021/09/17	7	22.11	1	22.15	22.00	6	11,916	0.05%
2021/09/16	1	22.15	3	22.17	22.20	-2	11,762	-0.02%
2021/09/15	7	22.05	2	22.13	22.15	5	11,772	0.04%
2021/09/14	35.1	22.01	5	22.00	22.20	30.1	11,766	0.26%
2021/09/13	24	22.00	20	22.00	22.05	4	11,681	0.03%
2021/09/10	6	22.00	5	22.00	22.05	1	11,696	0.01%
2021/09/09	8	21.96	5	22.00	21.90	3	11,962	0.03%
2021/09/08	8.2	22.05	30	22.00	22.05	-21.8	11,870	-0.18%
2021/09/07	10.1	22.35	5	22.37	22.40	5.1	11,765	0.04%
2021/09/06	12.1	22.30	11.1	22.31	22.35	1	11,689	0.01%
2021/09/03	1	22.25	33	22.19	22.30	-32	11,664	-0.27%
2021/09/02	3	22.03	10	22.05	22.05	-7	11,597	-0.06%
2021/09/01	4.6	22.20	13	22.22	22.20	-8.4	11,558	-0.07%
2021/08/31	4	22.10	17	22.18	22.35	-13	11,477	-0.11%
2021/08/30	6	21.94	6	21.97	22.15	0	11,226	0.00%
2021/08/27	2.5	21.77	12.1	21.76	21.85	-9.6	11,074	-0.09%
2021/08/26	9.5	21.40	0	0.00	21.40	9.5	10,938	0.09%
2021/08/25	10.1	21.40	14	21.40	21.40	-4	10,943	-0.04%
2021/08/24	2.1	21.23	20	21.35	21.45	-18	10,915	-0.16%
2021/08/23	0	0.00	1	21.10	21.10	-1	10,937	-0.01%
2021/08/20	3.2	20.97	11	21.04	21.05	-7.8	11,007	-0.07%
2021/08/19	17.2	20.93	0	0.00	20.95	17.2	11,306	0.15%
2021/08/18	7	21.01	0	0.00	21.05	7	11,210	0.06%
2021/08/17	8	20.99	0.3	21.20	21.10	7.7	11,252	0.07%
2021/08/16	14	21.01	15	21.03	21.00	-1	11,210	-0.01%
2021/08/13	9	21.13	5	21.10	21.15	4	11,074	0.04%
2021/08/12	55	21.34	51	21.20	21.35	4	11,117	0.04%
2021/08/11	26.5	21.41	20	21.40	21.45	6.5	11,095	0.06%
2021/08/10	52	22.10	29	22.08	22.15	23	10,954	0.21%
2021/08/09	9	22.18	3	22.20	22.20	6	11,002	0.05%
2021/08/06	5	22.20	3	22.28	22.30	2	10,922	0.02%
2021/08/05	55	22.17	6	22.27	22.35	49	11,104	0.44%
2021/08/04	8.1	22.16	0	0.00	22.20	8.1	11,693	0.07%
2021/08/03	7	22.11	0.2	22.15	22.15	6.9	11,842	0.06%
2021/08/02	0.1	22.06	2.1	21.98	22.10	-1.9	12,114	-0.02%
2021/07/30	4.1	21.95	0	0.00	21.85	4.1	12,022	0.03%
2021/07/29	0	0.00	1	21.85	21.95	-1	11,980	-0.01%
2021/07/28	16	21.88	0	0.00	21.95	16	12,017	0.13%
2021/07/27	3	21.83	0	0.00	21.95	3	12,231	0.02%
2021/07/26	32	21.87	2	21.88	21.90	30	12,298	0.24%
2021/07/23	12	21.90	1.1	21.95	21.95	10.9	12,320	0.09%
2021/07/22	4.6	21.78	5	21.79	21.90	-0.4	12,335	0.00%
2021/07/21	2.4	21.63	9	21.61	21.70	-6.6	12,227	-0.05%
2021/07/20	7	21.58	0	0.00	21.55	7	12,322	0.06%
2021/07/19	5.1	21.67	11	21.60	21.70	-5.9	12,347	-0.05%
2021/07/16	4	21.65	0	0.00	21.70	4	12,366	0.03%
2021/07/15	1	21.65	0	0.00	21.65	1	12,392	0.01%
2021/07/14	9	21.57	0	0.00	21.65	9	12,504	0.07%
2021/07/13	0	0.00	3.8	21.51	21.60	-3.8	12,622	-0.03%
2021/07/12	10	21.51	1	21.55	21.45	9	12,666	0.07%
2021/07/09	1	21.35	0	0.00	21.50	1	12,668	0.01%
2021/07/08	7	21.49	6	21.42	21.40	1	12,657	0.01%
2021/07/07	1.1	21.36	0	0.00	21.45	1.1	12,718	0.01%
2021/07/06	0	0.00	3.8	21.42	21.45	-3.8	12,755	-0.03%
2021/07/05	2	21.35	1	21.35	21.35	1	12,790	0.01%
2021/07/01	2.6	21.22	0	0.00	21.20	2.6	12,847	0.02%
2021/06/30	29.4	21.25	17	21.20	21.25	12.4	12,925	0.10%
2021/06/29	0	0.00	2.2	21.28	21.25	-2.2	12,904	-0.02%
2021/06/28	1.1	21.34	1	21.35	21.35	0.1	12,999	0.00%
2021/06/25	4	21.18	11	21.26	21.25	-7	13,105	-0.05%
2021/06/24	3	21.12	10	21.15	21.10	-7	13,172	-0.05%
2021/06/23	11	21.07	8	21.10	21.05	3	13,384	0.02%
2021/06/21	10	20.88	1	20.90	20.90	9	13,462	0.07%
2021/06/18	11	20.89	20	21.00	20.80	-9	13,441	-0.07%
2021/06/17	15	21.03	0	0.00	21.10	15	13,149	0.11%
2021/06/16	4	21.04	0	0.00	21.15	4	13,464	0.03%
2021/06/15	1	21.10	1.1	21.10	21.10	-0.1	13,442	0.00%
2021/06/11	1.3	21.01	1	21.00	21.10	0.3	13,662	0.00%
2021/06/10	16.3	20.98	5	20.93	21.00	11.3	13,822	0.08%
2021/06/09	27	21.00	0	0.00	20.95	27	13,854	0.19%
2021/06/08	3	21.05	12.1	21.05	21.15	-9.1	13,863	-0.07%
2021/06/07	7.6	20.97	5	20.90	21.00	2.6	14,064	0.02%
2021/06/04	0.2	21.10	0	0.00	21.05	0.2	14,166	0.00%
2021/06/03	1.1	21.15	16	21.14	21.15	-14.9	14,367	-0.10%
2021/06/02	1	21.05	0	0.00	21.10	1	14,514	0.01%
2021/06/01	4.1	20.98	0	0.00	21.00	4.1	14,534	0.03%
2021/05/31	1	20.90	1	20.90	20.95	0	14,726	0.00%
2021/05/28	3	20.80	38	20.77	20.85	-35	14,853	-0.24%
2021/05/27	17.5	20.60	0	0.00	20.60	17.5	14,852	0.12%
2021/05/26	5	20.67	0	0.00	20.70	5	15,009	0.03%
2021/05/25	7	20.66	1	20.65	20.70	6	15,166	0.04%
2021/05/24	33	20.58	0	0.00	20.65	33	15,233	0.22%
2021/05/21	16	20.63	6	20.67	20.75	10	15,338	0.07%
2021/05/20	25	20.49	0	0.00	20.45	25	15,368	0.16%
2021/05/19	28	20.61	0	0.00	20.55	28	15,323	0.18%
2021/05/18	11	20.79	10	20.78	20.85	1	15,203	0.01%
2021/05/17	33.1	20.31	141	20.30	20.10	-107.9	15,215	-0.71%	大賣/鉅額交易
2021/05/14	15.9	20.64	4.1	20.64	20.75	11.9	14,838	0.08%
2021/05/13	21	20.48	27.3	20.55	20.40	-6.3	14,669	-0.04%
2021/05/12	42	20.60	91.1	21.02	20.55	-49.1	14,279	-0.34%
2021/05/11	54	21.50	22	21.58	21.35	32	13,531	0.24%
2021/05/10	2	21.73	28	21.66	21.75	-26	13,365	-0.19%
2021/05/07	6	21.45	2.1	21.44	21.50	3.9	13,380	0.03%
2021/05/06	3	21.20	4.8	21.23	21.20	-1.8	13,442	-0.01%
2021/05/05	9	21.13	6	21.13	21.05	3	13,373	0.02%
2021/05/04	3.5	21.11	2	21.35	21.15	1.5	13,353	0.01%
2021/05/03	17	21.30	6.5	21.33	21.25	10.5	13,105	0.08%
2021/04/29	15.5	21.41	21	21.45	21.40	-5.5	13,174	-0.04%
2021/04/28	5	21.42	1.4	21.45	21.50	3.6	13,234	0.03%
2021/04/27	1.5	21.47	2	21.40	21.55	-0.5	13,554	0.00%
2021/04/26	3	21.45	5	21.53	21.55	-2	13,554	-0.01%
2021/04/23	4.7	21.31	11	21.30	21.40	-6.3	13,510	-0.05%
2021/04/22	0.5	21.30	7	21.34	21.35	-6.5	13,547	-0.05%
2021/04/21	15	21.34	0	0.00	21.25	15	13,490	0.11%
2021/04/20	6.5	21.41	2	21.43	21.45	4.5	13,483	0.03%
2021/04/19	5.6	21.43	1	21.45	21.45	4.6	13,385	0.03%
2021/04/16	4	21.15	0.2	21.10	21.20	3.8	13,325	0.03%
2021/04/15	9	21.10	1	21.10	21.10	8	13,406	0.06%
2021/04/14	4.9	20.97	2	20.95	21.00	2.9	13,365	0.02%
2021/04/13	14	20.96	4	20.99	21.00	10	13,396	0.07%
2021/04/12	4	20.93	3.3	20.92	20.95	0.7	13,383	0.01%
2021/04/09	6.5	20.89	11.4	20.89	20.85	-4.9	13,367	-0.04%
2021/04/08	14	20.94	2	20.93	20.90	12	13,357	0.09%
2021/04/07	6.5	20.95	5.1	20.95	21.00	1.4	13,522	0.01%
2021/04/06	7	21.01	6	21.07	21.00	1	13,474	0.01%
2021/04/01	5.9	21.08	1.2	21.19	21.05	4.8	13,383	0.04%
2021/03/31	0	0.00	3	21.13	21.15	-3	13,293	-0.02%
2021/03/30	5	21.07	37.1	21.18	21.10	-32.1	13,143	-0.24%
2021/03/29	0	0.00	9.3	21.05	21.10	-9.3	13,008	-0.07%
2021/03/26	2	20.88	70	20.96	20.90	-68	12,883	-0.53%
2021/03/25	3	20.72	0	0.00	20.80	3	12,634	0.02%
2021/03/24	24	20.64	100	20.75	20.65	-76	12,636	-0.60%
2021/03/23	14	20.63	52	20.60	20.65	-38	12,544	-0.30%
2021/03/22	0	0.00	3	20.50	20.50	-3	12,598	-0.02%
2021/03/19	15.5	20.40	0	0.00	20.40	15.5	12,656	0.12%
2021/03/18	1	20.65	0	0.00	20.65	1	12,355	0.01%
2021/03/17	21	20.61	25.1	20.62	20.60	-4.1	12,356	-0.03%
2021/03/16	0	0.00	5	20.70	20.70	-5	12,209	-0.04%
2021/03/15	12	20.56	3.1	20.57	20.55	8.9	12,273	0.07%
2021/03/11	115	20.41	55.1	20.46	20.40	59.9	12,589	0.48%	大買/
2021/03/10	6	20.33	9	20.37	20.40	-3	12,472	-0.02%
2021/03/09	24.1	20.35	13	20.35	20.30	11.1	12,368	0.09%
2021/03/05	26	19.96	0	0.00	20.15	26	12,106	0.21%
2021/03/04	26	20.17	2.6	20.08	20.10	23.4	12,547	0.19%
2021/03/03	1.3	20.20	4.4	20.25	20.20	-3.1	12,485	-0.02%
2021/03/02	0.9	20.15	4	20.10	20.00	-3.1	12,297	-0.03%
2021/02/26	31.4	20.05	0	0.00	19.95	31.4	12,211	0.26%
2021/02/25	5	20.31	1	20.40	20.45	4	11,683	0.03%
2021/02/24	9	20.19	1.5	20.25	20.15	7.5	11,541	0.06%
2021/02/23	4.7	20.10	6.2	20.13	20.20	-1.5	11,452	-0.01%
2021/02/22	10	19.96	9	20.08	19.95	1	11,386	0.01%
2021/02/19	15	19.89	3	19.88	19.95	12	11,449	0.10%
2021/02/18	6	19.88	8.2	19.93	19.85	-2.2	11,462	-0.02%
2021/02/17	12	19.78	1	19.90	19.80	11	11,535	0.10%
2021/02/05	1	19.65	2	19.70	19.60	-1	11,326	-0.01%
2021/02/04	4	19.51	5.2	19.50	19.50	-1.2	11,358	-0.01%
2021/02/03	2	19.50	3	19.57	19.60	-1	11,539	-0.01%
2021/02/02	2	19.38	1	19.65	19.40	1	11,626	0.01%
2021/02/01	8	19.24	0.5	19.36	19.35	7.5	11,555	0.07%
2021/01/29	35	19.29	0	0.00	19.15	35	11,539	0.30%
2021/01/28	20	19.44	1	19.45	19.50	19	11,250	0.17%
2021/01/27	7	19.55	2	19.70	19.55	5	11,053	0.05%
2021/01/26	21	19.57	0	0.00	19.55	21	11,023	0.19%
2021/01/25	2	19.55	0	0.00	19.65	2	10,955	0.02%
2021/01/22	16	19.53	20	19.55	19.50	-4	11,043	-0.04%
2021/01/21	13.3	19.66	1	19.85	19.60	12.3	10,912	0.11%
2021/01/20	45	19.69	0	0.00	19.55	45	10,781	0.42%
2021/01/19	2	19.93	3	19.97	19.90	-1	10,397	-0.01%
2021/01/18	11	19.93	7	20.00	19.90	4	10,271	0.04%
2021/01/15	3	20.13	1	20.10	20.10	2	10,121	0.02%
2021/01/14	1.1	20.15	6	20.13	20.20	-4.9	10,013	-0.05%
2021/01/13	13	20.20	0.5	20.20	20.15	12.6	9,929	0.13%
2021/01/12	1	20.30	0.3	20.25	20.10	0.7	9,827	0.01%
2021/01/11	7	20.25	1.3	20.31	20.40	5.7	9,800	0.06%
2021/01/08	23.9	20.19	8	20.30	20.35	15.9	9,706	0.16%
2021/01/07	2	20.15	8.6	20.19	20.15	-6.6	9,590	-0.07%
2021/01/06	1	20.10	10	20.15	20.15	-9	9,551	-0.09%
2021/01/05	10	20.10	7.1	20.22	20.30	2.9	9,442	0.03%
2021/01/04	3.7	20.16	1	20.35	20.15	2.7	9,438	0.03%
2020/12/31	4	20.23	2.4	20.30	20.35	1.6	9,368	0.02%
2020/12/30	1	20.00	15	20.29	20.35	-14	9,299	-0.15%
2020/12/29	3	19.93	3	19.98	20.00	0	9,108	0.00%
2020/12/28	1	19.90	1.3	19.91	19.95	-0.3	9,072	0.00%
2020/12/25	1	19.90	0	0.00	19.95	1	9,196	0.01%
2020/12/24	5	19.93	2	19.90	19.85	3	9,257	0.03%
2020/12/23	15	19.80	2	19.85	19.80	13	9,357	0.14%
2020/12/22	6	19.94	0	0.00	19.85	6	9,467	0.06%
2020/12/21	2	19.90	3.2	19.90	19.95	-1.2	9,846	-0.01%
2020/12/18	6.1	19.89	0	0.00	19.85	6.1	9,952	0.06%
2020/12/17	0	0.00	5	19.95	19.95	-5	10,047	-0.05%
2020/12/16	1.1	20.04	1.9	20.08	20.05	-0.8	10,101	-0.01%
2020/12/15	9.7	19.84	0.3	19.85	19.85	9.4	10,076	0.09%
2020/12/14	6	19.90	0	0.00	19.90	6	10,054	0.06%
2020/12/11	19	19.83	14.2	20.02	20.00	4.9	10,081	0.05%
2020/12/10	6	19.76	1	19.85	19.85	5	9,974	0.05%
2020/12/09	28	19.75	3	19.80	19.75	25	9,888	0.25%
2020/12/08	28.1	19.92	15.3	19.98	19.90	12.8	9,642	0.13%
2020/12/07	5.5	20.14	0	0.00	20.20	5.5	9,381	0.06%
2020/12/04	1.1	20.29	0	0.00	20.30	1.1	9,340	0.01%
2020/12/03	1	20.10	2.1	20.13	20.15	-1.1	9,242	-0.01%
2020/12/02	10	20.06	1.2	20.16	20.20	8.8	9,324	0.09%
2020/12/01	41.9	20.10	2	20.10	20.20	39.9	9,544	0.42%
2020/11/30	4	20.09	0	0.00	20.30	4	9,582	0.04%
2020/11/27	4	20.18	0	0.00	20.20	4	9,247	0.04%
2020/11/26	0	0.00	2	20.25	20.35	-2	9,178	-0.02%
2020/11/25	80	20.25	0.8	20.25	20.25	79.2	9,325	0.85%
2020/11/24	24.5	20.15	0	0.00	20.15	24.5	9,378	0.26%
2020/11/23	2	20.30	1	20.30	20.35	1	9,522	0.01%
2020/11/20	1.3	20.33	1	20.30	20.25	0.3	9,485	0.00%
2020/11/19	4	20.35	1	20.35	20.45	3	9,484	0.03%
2020/11/18	1	20.50	14.3	20.54	20.60	-13.3	9,437	-0.14%
2020/11/17	5	20.39	14	20.38	20.50	-9	9,383	-0.10%
2020/11/16	1	20.35	11.8	20.41	20.45	-10.8	9,674	-0.11%
2020/11/12	5	20.09	1	20.10	20.00	4	9,641	0.04%
2020/11/11	1	20.35	2.1	20.30	20.45	-1.1	9,636	-0.01%
2020/11/10	11	20.10	6.4	20.11	20.15	4.6	9,534	0.05%
2020/11/09	2	20.00	13.8	20.00	20.00	-11.8	9,549	-0.12%
2020/11/06	3	19.80	14	19.86	19.90	-11	10,358	-0.11%
2020/11/05	1	19.80	0.6	19.80	19.70	0.4	10,863	0.00%
2020/11/04	1	19.65	3	19.62	19.65	-2	11,235	-0.02%
2020/11/03	2	19.68	2	19.60	19.65	0	11,493	0.00%
2020/11/02	0	0.00	1	19.45	19.50	-1	11,711	-0.01%
2020/10/30	8	19.23	1	19.25	19.20	7	11,841	0.06%
2020/10/29	12	19.36	0	0.00	19.35	12	11,753	0.10%
2020/10/28	4	19.54	2.1	19.60	19.60	1.9	11,843	0.02%
2020/10/27	6	19.53	0.3	19.65	19.55	5.7	11,956	0.05%
2020/10/26	5	19.58	1.1	19.66	19.65	3.9	12,141	0.03%
2020/10/23	0.2	19.60	0	19.60	19.50	0.2	12,380	0.00%
2020/10/22	2	19.50	2	19.50	19.60	0	12,570	0.00%
2020/10/21	0.6	19.60	5	19.45	19.50	-4.4	12,709	-0.03%
2020/10/20	14	19.45	5	19.45	19.50	9	12,776	0.07%
2020/10/16	4.6	19.55	0	0.00	19.50	4.6	12,878	0.04%
2020/10/15	18.7	19.58	0	0.00	19.50	18.7	12,993	0.14%
2020/10/14	6	19.72	0	0.00	19.70	6	12,954	0.05%
2020/10/13	1	19.75	11.8	19.77	19.80	-10.8	12,995	-0.08%
2020/10/12	4	19.79	13	19.80	19.90	-9	13,087	-0.07%
2020/10/07	0	0.00	1	19.90	19.90	-1	13,182	-0.01%
2020/10/06	1	19.80	5	19.85	19.90	-4	13,360	-0.03%
2020/10/05	1.1	19.75	0	0.00	19.65	1.1	13,468	0.01%
2020/09/30	7.6	19.66	0	0.00	19.50	7.6	13,582	0.06%
2020/09/29	5.5	19.70	0	0.00	19.70	5.5	13,547	0.04%
2020/09/28	2.9	19.65	2	19.55	19.70	0.9	13,613	0.01%
2020/09/25	16.8	19.15	1	19.20	19.15	15.8	13,665	0.12%
2020/09/24	29.3	19.08	16	19.05	19.00	13.3	13,650	0.10%
2020/09/23	15.3	19.51	4.1	19.55	19.55	11.2	13,307	0.08%
2020/09/22	24	19.69	3.8	19.77	19.65	20.2	13,185	0.15%
2020/09/21	12.5	19.91	24.1	19.90	19.90	-11.6	13,109	-0.09%
2020/09/18	3	19.95	7	20.10	20.10	-4	13,156	-0.03%
2020/09/17	14	19.94	0.2	20.20	19.95	13.8	13,161	0.10%
2020/09/16	7	20.01	11.4	20.06	20.10	-4.4	13,176	-0.03%
2020/09/15	0	0.00	6.2	19.95	19.95	-6.2	13,120	-0.05%
2020/09/14	4	19.93	3	19.92	19.95	1	13,391	0.01%
2020/09/11	9	19.89	21	19.90	20.00	-12	13,451	-0.09%
2020/09/10	1	19.85	0	0.00	19.95	1	13,518	0.01%
2020/09/09	15	19.71	0	0.00	19.85	15	13,617	0.11%
2020/09/08	4	19.90	1	19.95	19.90	3	13,660	0.02%
2020/09/07	7	19.75	0	0.00	19.80	7	13,895	0.05%
2020/09/04	40	19.78	66	19.74	19.75	-26	14,112	-0.18%
2020/09/03	7.7	19.98	15	20.05	19.90	-7.3	13,987	-0.05%
2020/09/02	9	19.94	4	19.90	19.95	5	14,024	0.04%
2020/09/01	14	20.05	0	0.00	20.00	14	14,112	0.10%
2020/08/31	6.3	20.11	4	20.20	20.05	2.3	14,125	0.02%
2020/08/28	6.6	20.07	0	0.00	20.20	6.6	14,180	0.05%
2020/08/27	11	20.08	20	20.10	20.05	-9	14,388	-0.06%
2020/08/26	9	20.22	0	0.00	20.25	9	14,362	0.06%
2020/08/25	4.1	20.30	10	20.30	20.25	-5.9	14,631	-0.04%
2020/08/24	20	20.29	0	0.00	20.25	20	15,189	0.13%
2020/08/21	1	20.40	1	20.25	20.50	0	15,297	0.00%
2020/08/20	44.1	20.24	18	20.23	20.15	26.1	15,325	0.17%
2020/08/19	6	20.56	1	20.65	20.50	5	15,083	0.03%
2020/08/18	0	0.00	15	20.42	20.60	-15	15,064	-0.10%
2020/08/17	2	20.38	1	20.45	20.45	1	15,187	0.01%
2020/08/14	17	20.43	11	20.45	20.45	6	15,226	0.04%
2020/08/13	11	20.46	0	0.00	20.55	11	15,204	0.07%
2020/08/12	68	20.46	30	20.43	20.40	38	15,179	0.25%
2020/08/11	27	21.90	24	21.88	21.85	3	14,395	0.02%
2020/08/10	20	21.83	23	21.85	21.90	-3	13,941	-0.02%
2020/08/07	10	21.65	9.7	21.67	21.65	0.3	13,648	0.00%
2020/08/06	60	21.55	13	21.57	21.60	47	13,459	0.35%
2020/08/05	3	21.37	4	21.38	21.40	-1	13,317	-0.01%
2020/08/04	17	21.32	0	0.00	21.25	17	13,346	0.13%
2020/08/03	22	21.24	2	21.25	21.20	20	13,360	0.15%
2020/07/31	4	21.49	0	0.00	21.40	4	13,269	0.03%
2020/07/30	11	21.40	4	21.45	21.50	7	13,291	0.05%
2020/07/29	7	21.31	13	21.30	21.35	-6	13,196	-0.05%
2020/07/28	0	0.00	11	20.99	21.20	-11	13,314	-0.08%
2020/07/27	15	20.98	6	21.00	20.95	9	13,443	0.07%
2020/07/24	5	21.10	0	0.00	21.05	5	13,590	0.04%
2020/07/23	1.5	21.22	2	21.25	21.25	-0.5	13,651	0.00%
2020/07/22	1	21.25	0	0.00	21.30	1	13,788	0.01%
2020/07/21	1	21.20	0	0.00	21.25	1	13,922	0.01%
2020/07/20	2	21.20	4	21.20	21.25	-2	14,074	-0.01%
2020/07/17	1.1	21.25	25.8	21.33	21.30	-24.7	14,324	-0.17%
2020/07/16	0	0.00	1	21.30	21.25	-1	14,755	-0.01%
2020/07/15	1	21.15	0	0.00	21.20	1	14,807	0.01%
2020/07/14	2	21.10	1	21.20	21.10	1	14,992	0.01%
2020/07/13	1	21.20	15.1	21.19	21.20	-14.1	15,222	-0.09%
2020/07/10	12.2	21.07	5	21.10	21.10	7.2	15,445	0.05%
2020/07/09	0	0.00	3.5	21.15	21.15	-3.5	15,658	-0.02%
2020/07/08	1	21.15	0	0.00	21.15	1	15,732	0.01%
2020/07/07	2.3	21.11	0.1	21.15	21.15	2.2	15,884	0.01%
2020/07/06	3	21.15	3	21.15	21.15	0	16,003	0.00%
2020/07/03	4	21.01	2	21.00	21.00	2	16,161	0.01%
2020/07/02	2	20.85	9	20.90	20.95	-7	16,347	-0.04%
2020/07/01	2	20.80	1	20.85	20.85	1	16,609	0.01%
2020/06/30	4	20.71	0	0.00	20.75	4	16,804	0.02%
2020/06/29	16	20.66	17.4	20.69	20.65	-1.4	17,040	-0.01%
2020/06/24	1	20.80	1	20.85	20.80	0	17,244	0.00%
2020/06/23	1	20.70	1	20.75	20.80	0	17,679	0.00%
2020/06/22	1	20.70	0	0.00	20.75	1	17,939	0.01%
2020/06/19	4.1	20.76	5	20.73	20.70	-0.9	18,589	0.00%
2020/06/18	7.1	20.79	201	20.80	20.75	-193.9	18,970	-1.02%	大賣/鉅額交易
2020/06/17	2	20.85	5	20.90	20.85	-3	19,718	-0.02%
2020/06/16	3	20.88	2	20.83	20.90	1	20,543	0.00%
2020/06/15	8	20.68	15	20.65	20.60	-7	21,657	-0.03%
2020/06/12	15	20.62	14	20.66	20.75	1	22,198	0.00%
2020/06/11	18.6	21.04	5	20.93	20.90	13.6	22,958	0.06%
2020/06/10	5	21.21	1.3	21.25	21.25	3.7	23,323	0.02%
2020/06/09	9	21.26	2	21.23	21.25	7	24,268	0.03%
2020/06/08	4	21.14	2	21.15	21.30	2	25,003	0.01%
2020/06/05	8.3	21.20	1	21.15	21.25	7.3	24,986	0.03%
2020/06/04	0	0.00	4	21.19	21.25	-4	25,398	-0.02%
2020/06/03	9	21.13	12.2	21.13	21.10	-3.2	25,742	-0.01%
2020/06/02	0	0.00	2	20.90	20.95	-2	25,631	-0.01%
2020/06/01	2	20.78	9.3	20.65	20.70	-7.3	25,514	-0.03%
2020/05/29	0	0.00	4	20.34	20.40	-4	25,279	-0.02%
2020/05/28	1	20.15	18	20.32	20.25	-17	24,804	-0.07%
2020/05/27	1.2	20.22	6	20.23	20.25	-4.8	25,053	-0.02%
2020/05/26	0	0.00	6	20.20	20.15	-6	25,163	-0.02%
2020/05/25	0	0.00	1	20.00	20.00	-1	25,240	0.00%
2020/05/22	20.2	20.00	4	19.98	20.00	16.2	25,300	0.06%
2020/05/21	8	20.13	2	20.15	20.15	6	25,334	0.02%
2020/05/20	3	20.05	2	20.10	20.05	1	25,337	0.00%
2020/05/19	1	20.10	1	20.25	20.10	0	25,416	0.00%
2020/05/18	2	19.95	4	20.00	19.95	-2	25,421	-0.01%
2020/05/15	3.1	20.02	1	20.10	19.95	2.1	25,381	0.01%
2020/05/14	12	20.00	5.1	20.05	20.05	6.9	25,302	0.03%
2020/05/13	3	20.05	0	0.00	20.05	3	25,216	0.01%
2020/05/12	6	19.99	6	20.01	20.00	0	25,212	0.00%
2020/05/11	0	0.00	13	20.13	20.10	-13	25,234	-0.05%
2020/05/08	3	19.90	2.2	19.95	19.85	0.9	25,156	0.00%
2020/05/07	107	19.80	8	19.74	19.80	99	25,153	0.39%	大買/
2020/05/06	107	19.79	3	19.75	19.70	104	25,249	0.41%	大買/鉅額交易
2020/05/05	3.3	19.82	1	19.80	19.75	2.3	25,265	0.01%
2020/05/04	18	19.66	0	0.00	19.65	18	25,342	0.07%
2020/04/30	14	20.10	12	20.15	20.10	2	25,228	0.01%
2020/04/29	2	19.98	0	0.00	20.00	2	25,265	0.01%
2020/04/28	1	19.65	15	19.70	19.80	-14	25,298	-0.06%
2020/04/27	0	0.00	3.2	19.54	19.50	-3.2	25,860	-0.01%
2020/04/24	36	19.04	3	19.20	19.00	33	25,809	0.13%
2020/04/23	18	19.14	0	0.00	19.05	18	25,658	0.07%
2020/04/22	11	19.05	29	19.00	19.10	-18	25,393	-0.07%
2020/04/21	41	19.34	2	19.48	19.20	39	25,221	0.15%
2020/04/20	4	19.84	15	19.74	19.85	-11	24,816	-0.04%
2020/04/17	20	20.02	8	20.09	19.90	12	24,776	0.05%
2020/04/16	5	19.87	1	19.90	19.85	4	24,497	0.02%
2020/04/15	104	19.96	10.3	20.03	20.05	93.7	24,252	0.39%	大買/
2020/04/14	7	19.51	54	19.55	19.65	-47	23,939	-0.20%
2020/04/13	31.3	19.05	4	19.11	19.05	27.3	23,578	0.12%
2020/04/10	10	19.09	5	19.07	19.15	5	23,446	0.02%
2020/04/09	2	18.70	6	18.80	18.75	-4	23,220	-0.02%
2020/04/08	51.2	18.55	15	18.55	18.50	36.2	22,998	0.16%
2020/04/07	13	18.42	11	18.40	18.50	2	22,712	0.01%
2020/04/06	11	18.16	1	18.15	18.30	10	22,477	0.04%
2020/04/01	26	18.18	1	18.20	18.10	25	22,150	0.11%
2020/03/31	22	18.30	4	18.26	18.35	18	21,918	0.08%
2020/03/30	13	18.25	56.1	18.11	18.20	-43.1	21,535	-0.20%
2020/03/27	25	18.58	21	18.43	18.40	4	21,176	0.02%
2020/03/26	4	18.19	26	18.11	18.15	-22	20,639	-0.11%
2020/03/25	28.1	18.18	14.6	18.21	18.15	13.5	20,485	0.07%
2020/03/24	42.2	17.50	8	17.51	17.40	34.2	19,844	0.17%
2020/03/23	33.2	16.52	11	16.52	16.50	22.2	19,386	0.11%
2020/03/20	38	17.16	90	16.94	17.40	-52	18,736	-0.28%
2020/03/19	100.6	16.14	114	16.10	16.05	-13.4	17,913	-0.07%	大賣/
2020/03/18	44.3	17.21	26	17.16	17.10	18.3	16,928	0.11%
2020/03/17	29.2	17.47	27.2	17.33	17.35	1.9	16,316	0.01%
2020/03/16	46.1	18.44	287	18.65	18.15	-240.9	15,366	-1.57%	大賣/鉅額交易
2020/03/13	64.1	18.34	66	18.23	18.95	-1.9	14,721	-0.01%
2020/03/12	101.6	19.74	21	19.91	19.60	80.6	13,646	0.59%	大買/
2020/03/11	12.2	20.33	0	0.00	20.30	12.2	12,814	0.09%
2020/03/10	79	20.08	23	20.10	20.30	56	12,645	0.44%
2020/03/09	103	20.45	11	20.45	20.35	92	12,210	0.75%	大買/
2020/03/06	26.1	20.76	21.5	20.66	20.70	4.6	11,700	0.04%
2020/03/05	36	20.91	0	21.10	21.00	36	11,523	0.31%
2020/03/04	11	20.75	6	20.73	20.85	5	11,530	0.04%
2020/03/03	11	20.74	23	20.78	20.70	-12	11,468	-0.10%
2020/03/02	47	20.64	21	20.66	20.60	26	11,319	0.23%
2020/02/27	33	20.82	20	20.85	20.95	13	11,642	0.11%
2020/02/26	5	20.87	1	20.85	20.85	4	11,439	0.03%
2020/02/25	4.3	20.93	11	20.97	20.95	-6.7	11,264	-0.06%
2020/02/24	15	21.06	0	0.00	21.05	15	11,187	0.13%
2020/02/21	16	21.28	0	0.00	21.25	16	11,015	0.15%
2020/02/20	18	21.43	6	21.50	21.40	12	10,905	0.11%
2020/02/19	1	21.40	2.3	21.48	21.50	-1.3	10,769	-0.01%
2020/02/18	0	0.00	39	21.30	21.35	-39	10,726	-0.36%
2020/02/17	4	21.19	0	0.00	21.30	4	10,714	0.04%
2020/02/14	5	21.29	4	21.26	21.30	1	10,732	0.01%
2020/02/13	1	21.20	1	21.25	21.25	0	10,722	0.00%
2020/02/12	7	21.16	0	0.00	21.15	7	10,772	0.06%
2020/02/10	8	21.03	4	21.16	21.20	4	10,596	0.04%
2020/02/07	4	21.05	2	21.15	21.20	2	10,596	0.02%
2020/02/06	5	21.14	1	21.15	21.20	4	10,440	0.04%
2020/02/05	7	20.88	3.8	20.94	21.00	3.3	10,327	0.03%
2020/02/04	31	20.74	22	20.88	20.85	9	10,191	0.09%
2020/02/03	14	20.53	3	20.67	20.70	11	10,148	0.11%
2020/01/31	13	20.82	17	20.80	20.80	-4	9,884	-0.04%
2020/01/30	111	20.70	21	20.75	20.60	90	9,584	0.94%	大買/
2020/01/20	4	21.36	3.6	21.47	21.50	0.4	8,879	0.01%
2020/01/17	15.1	21.23	3	21.22	21.25	12.1	8,729	0.14%
2020/01/16	20	21.15	43.3	21.10	21.15	-23.3	8,717	-0.27%
2020/01/15	17	21.14	1	21.10	21.15	16	8,744	0.18%
2020/01/14	3	21.03	6	21.05	21.05	-3	8,643	-0.03%
2020/01/13	25	21.00	2	20.95	21.00	23	8,573	0.27%
2020/01/10	2	20.80	0.7	20.90	20.85	1.3	8,710	0.02%
2020/01/09	8	20.78	1	20.80	20.75	7	8,699	0.08%
2020/01/08	36	20.69	1	20.70	20.65	35	8,700	0.40%
2020/01/07	1	20.80	1.3	20.72	20.75	-0.3	8,605	0.00%
2020/01/06	24	20.80	0	0.00	20.75	24	8,650	0.28%
2020/01/03	22	20.89	0	0.00	20.90	22	8,645	0.25%
2019/12/31	5	20.80	2	20.85	20.75	3	8,612	0.03%
2019/12/30	7	20.90	1	20.90	20.80	6	8,606	0.07%
2019/12/27	1	20.95	1.3	20.95	20.90	-0.3	8,621	0.00%
2019/12/26	2	20.90	1	20.90	20.95	1	8,622	0.01%
2019/12/25	2	20.85	1	20.80	20.90	1	8,703	0.01%
2019/12/24	7	20.90	0	0.00	20.85	7	8,737	0.08%
2019/12/20	0	0.00	2.5	20.91	20.80	-2.5	8,830	-0.03%
2019/12/18	1	20.85	0	0.00	21.00	1	8,649	0.01%
2019/12/17	3	20.72	1	20.85	20.85	2	8,674	0.02%
2019/12/16	5	20.73	1.4	20.79	20.70	3.6	8,517	0.04%
2019/12/13	0	0.00	0.1	20.75	20.75	-0.1	8,560	0.00%
2019/12/12	4	20.79	2	20.80	20.75	2	8,327	0.02%
2019/12/11	6.7	20.74	8	20.70	20.70	-1.3	8,314	-0.02%
2019/12/10	6	20.74	3	20.70	20.70	3	8,363	0.04%
2019/12/09	3	20.67	0	0.00	20.80	3	8,394	0.04%
2019/12/06	5	20.68	0.2	20.75	20.65	4.8	8,455	0.06%
2019/12/05	1	20.70	0	0.00	20.65	1	8,435	0.01%
2019/12/04	1	20.75	6	20.70	20.80	-5	8,368	-0.06%
2019/12/03	5	20.71	3	20.70	20.75	2	8,379	0.02%
2019/12/02	0	0.00	30	20.75	20.75	-30	8,401	-0.36%
2019/11/29	1.1	20.76	0	0.00	20.75	1.1	8,407	0.01%
2019/11/27	1.9	20.97	3	20.95	21.00	-1.1	8,476	-0.01%
2019/11/25	75	20.80	7	20.85	20.75	68	7,826	0.87%
2019/11/22	3	20.73	0	0.00	20.75	3	8,023	0.04%
2019/11/21	4	20.78	10	20.75	20.75	-6	8,069	-0.07%
2019/11/20	1	20.90	0	0.00	20.95	1	8,002	0.01%
2019/11/19	0	0.00	1	21.00	21.00	-1	8,023	-0.01%
2019/11/18	0	0.00	11.4	20.81	20.95	-11.4	8,087	-0.14%
2019/11/15	33	20.74	0	0.00	20.75	33	8,099	0.41%
2019/11/14	1	20.75	0	0.00	20.70	1	8,101	0.01%
2019/11/13	3	20.87	0	0.00	20.85	3	8,288	0.04%
2019/11/12	18	20.99	0.4	21.00	21.00	17.6	8,363	0.21%
2019/11/11	107	21.00	41.7	20.91	21.00	65.3	8,892	0.73%	大買/
2019/11/08	1	21.00	2	21.00	21.10	-1	9,138	-0.01%
2019/11/07	2.2	21.01	26	21.00	21.05	-23.8	9,413	-0.25%
2019/11/06	4.6	21.06	0	0.00	21.10	4.6	9,451	0.05%
2019/11/05	14	20.95	2	21.05	21.05	12	9,554	0.13%
2019/11/04	17	20.95	0	0.00	21.00	17	9,700	0.18%
2019/11/01	6	20.95	10.3	20.95	20.95	-4.3	9,851	-0.04%
2019/10/31	113	20.95	0	0.00	20.95	113	10,080	1.12%	大買/鉅額交易
2019/10/30	7	20.75	0	0.00	20.90	7	10,144	0.07%
2019/10/29	5.1	20.80	0	0.00	20.80	5.1	10,272	0.05%
2019/10/28	1	20.80	0	0.00	20.80	1	10,315	0.01%
2019/10/24	1	20.60	16	20.65	20.70	-15	10,412	-0.14%
2019/10/23	62	20.55	0	0.00	20.55	62	10,453	0.59%
2019/10/22	1	20.65	1.1	20.61	20.70	-0.1	10,481	0.00%
2019/10/21	2.5	20.58	0	0.00	20.65	2.5	10,460	0.02%
2019/10/18	52	20.45	0	0.00	20.65	52	10,505	0.49%
2019/10/16	6	20.49	0	0.00	20.55	6	10,304	0.06%
2019/10/14	1	20.45	0	0.00	20.55	1	10,337	0.01%
2019/10/09	1	20.35	0	0.00	20.30	1	10,267	0.01%
2019/10/08	16	20.50	7	20.49	20.40	9	10,224	0.09%
2019/10/07	2.3	20.44	1	20.40	20.40	1.3	10,219	0.01%
2019/10/04	15	20.42	0	20.50	20.45	15	10,251	0.15%
2019/10/03	8	20.38	0	0.00	20.40	8	10,249	0.08%
2019/10/02	3	20.62	2.7	20.63	20.65	0.3	10,183	0.00%
2019/10/01	54	20.70	2.1	20.70	20.65	51.9	10,161	0.51%
2019/09/27	4	20.53	53	20.50	20.50	-49	10,090	-0.49%
2019/09/26	9	20.50	0	0.00	20.50	9	10,110	0.09%
2019/09/25	4	20.55	3	20.55	20.65	1	10,119	0.01%
2019/09/24	1	20.55	100	20.60	20.70	-99	10,143	-0.98%
2019/09/23	0	0.00	1	20.90	20.70	-1	10,123	-0.01%
2019/09/20	2	20.78	3.3	20.81	20.80	-1.3	10,251	-0.01%
2019/09/19	4	20.75	4.3	20.77	20.80	-0.3	10,047	0.00%
2019/09/18	1	20.70	1.8	20.82	20.85	-0.8	10,038	-0.01%
2019/09/17	0	0.00	0.5	20.80	20.70	-0.5	9,926	-0.01%
2019/09/16	11	20.50	8	20.56	20.60	3	10,112	0.03%
2019/09/12	3.1	20.55	7	20.55	20.55	-4	10,108	-0.04%
2019/09/11	3	20.57	1	20.60	20.60	2	10,267	0.02%
2019/09/10	2	20.55	1	20.60	20.60	1	10,265	0.01%
2019/09/09	60	20.44	4	20.41	20.50	56	10,234	0.55%
2019/09/06	20	20.27	1	20.25	20.40	19	10,298	0.18%
2019/09/05	22	20.25	0	0.00	20.30	22	10,346	0.21%
2019/09/04	13	20.10	0	0.00	20.20	13	10,457	0.12%
2019/09/03	16	19.98	0	0.00	19.95	16	10,503	0.15%
2019/09/02	0	0.00	1	20.00	20.00	-1	10,613	-0.01%
2019/08/30	5	19.86	23	19.90	20.00	-18	10,809	-0.17%
2019/08/29	10	19.50	3	19.60	19.70	7	10,772	0.06%
2019/08/28	4	19.60	0.8	19.70	19.60	3.2	10,778	0.03%
2019/08/27	16	19.57	0	0.00	19.65	16	10,840	0.15%
2019/08/26	5.5	19.57	0.5	19.65	19.55	5	10,765	0.05%
2019/08/23	13	19.66	0	0.00	19.75	13	10,769	0.12%
2019/08/22	5	19.66	3	19.75	19.75	2	10,779	0.02%
2019/08/21	11	19.71	0	0.00	19.65	11	11,271	0.10%
2019/08/20	12	19.79	3	19.80	19.75	9	11,236	0.08%
2019/08/19	26	19.84	0	0.00	19.85	26	11,255	0.23%
2019/08/16	25.9	19.47	17.3	19.74	19.85	8.6	11,231	0.08%
2019/08/15	11	19.55	0	0.00	19.55	11	11,054	0.10%
2019/08/14	89.1	19.74	23	19.74	19.70	66.1	11,117	0.59%
2019/08/13	3	20.77	35	20.75	20.70	-32	10,754	-0.30%
2019/08/12	6	20.84	30	20.85	20.85	-24	10,530	-0.23%
2019/08/08	1	20.65	5	20.65	20.75	-4	10,399	-0.04%
2019/08/07	26	20.61	0	0.00	20.55	26	10,387	0.25%
2019/08/06	11	20.50	0	0.00	20.60	11	10,365	0.11%
2019/08/05	3	20.52	0	0.00	20.65	3	10,272	0.03%
2019/08/02	6	20.63	6	20.63	20.65	0	10,245	0.00%
2019/08/01	21	20.89	0	0.00	20.85	21	10,182	0.21%
2019/07/31	6.2	21.02	1	21.10	21.00	5.2	10,046	0.05%
2019/07/30	12	21.12	0	0.00	21.10	12	9,937	0.12%
2019/07/29	12	21.14	3	21.15	21.10	9	10,021	0.09%
2019/07/26	2	21.15	1	21.20	21.20	1	10,113	0.01%
2019/07/25	43	21.10	0	0.00	21.20	43	10,162	0.42%
2019/07/24	30	21.05	10	21.10	21.00	20	10,164	0.20%
2019/07/23	4	21.08	0	0.00	21.00	4	10,195	0.04%
2019/07/22	10	21.11	3	21.10	21.05	7	10,312	0.07%
2019/07/19	1	21.00	1	21.05	21.05	0	10,297	0.00%
2019/07/18	2	21.00	1.2	20.96	21.00	0.9	10,415	0.01%
2019/07/17	0	0.00	2	20.85	20.90	-2	10,468	-0.02%
2019/07/15	1	20.85	0	0.00	20.80	1	10,837	0.01%
2019/07/12	4	20.84	0	0.00	20.80	4	11,009	0.04%
2019/07/11	2	20.75	2.1	20.76	20.85	-0.1	11,119	0.00%
2019/07/10	6	20.74	0	0.00	20.75	6	11,224	0.05%
2019/07/09	1	20.65	0	0.00	20.70	1	11,211	0.01%
2019/07/04	1	20.70	8	20.64	20.75	-7	11,297	-0.06%
2019/07/02	1	20.60	1	20.65	20.65	0	11,359	0.00%
2019/07/01	2	20.73	0	0.00	20.70	2	11,369	0.02%
2019/06/28	1	20.85	0.1	20.80	20.80	0.9	11,358	0.01%
2019/06/27	0	0.00	12	20.80	20.90	-12	11,419	-0.11%
2019/06/26	3	20.77	0	0.00	20.75	3	11,430	0.03%
2019/06/25	0	0.00	1	20.85	20.85	-1	11,426	-0.01%
2019/06/24	2	20.73	0.6	20.85	20.85	1.4	11,452	0.01%
2019/06/21	4.1	20.81	12	20.80	20.75	-7.9	11,446	-0.07%
2019/06/20	0	0.00	10	20.85	20.90	-10	11,293	-0.09%
2019/06/19	1	20.80	8.2	20.77	20.90	-7.2	11,262	-0.06%
2019/06/18	1	20.50	5	20.59	20.65	-4	11,078	-0.04%
2019/06/17	1	20.55	40	20.50	20.55	-39	11,176	-0.35%
2019/06/14	2	20.48	0	0.00	20.45	2	11,204	0.02%
2019/06/13	1	20.20	0	0.00	20.25	1	11,185	0.01%
2019/06/12	1.2	20.42	13	20.22	20.25	-11.8	11,283	-0.10%
2019/06/11	3	20.67	1	20.70	20.45	2	11,165	0.02%
2019/06/10	1	20.80	38.3	20.76	20.80	-37.3	11,040	-0.34%
2019/06/06	2	20.55	22	20.60	20.70	-20	10,950	-0.18%
2019/06/05	1	20.50	13.1	20.50	20.55	-12.1	10,820	-0.11%
2019/06/04	2	20.38	0	0.00	20.40	2	10,706	0.02%
2019/06/03	0	0.00	1	20.45	20.40	-1	10,647	-0.01%
2019/05/31	10	20.40	0	0.00	20.55	10	10,606	0.09%
2019/05/30	1	20.25	2	20.30	20.40	-1	10,475	-0.01%
2019/05/28	6	20.12	3	20.22	20.25	3	10,673	0.03%
2019/05/27	44	20.05	20	20.00	20.20	24	10,256	0.23%
2019/05/24	11.4	19.95	3	20.00	20.00	8.4	10,272	0.08%
2019/05/23	2	19.95	4	20.00	19.95	-2	10,299	-0.02%
2019/05/22	4	19.99	0	0.00	20.05	4	10,269	0.04%
2019/05/21	5	19.98	7	20.05	20.15	-2	10,356	-0.02%
2019/05/20	15	19.75	1	19.65	19.75	14	10,170	0.14%
2019/05/17	4	19.73	0	0.00	19.65	4	10,021	0.04%
2019/05/16	5	19.77	1	19.75	19.70	4	9,990	0.04%
2019/05/15	1	19.90	0	0.00	19.90	1	9,923	0.01%
2019/05/14	11	19.95	2	19.95	19.85	9	10,004	0.09%
2019/05/13	3	19.95	0	0.00	19.95	3	9,965	0.03%
2019/05/10	2	20.05	0	0.00	20.00	2	10,008	0.02%
2019/05/09	1.5	19.97	0	0.00	19.95	1.5	9,957	0.02%
2019/05/08	1	20.05	5	20.05	20.25	-4	9,835	-0.04%
2019/05/07	2	20.20	12	20.21	20.25	-10	9,755	-0.10%
2019/05/06	9.5	20.25	30.5	20.20	20.20	-21	9,774	-0.21%
2019/05/03	21	20.47	0.2	20.45	20.45	20.8	9,644	0.22%
2019/05/02	6.9	20.48	1	20.50	20.50	5.9	9,555	0.06%
2019/04/30	4	20.41	3	20.45	20.50	1	9,531	0.01%
2019/04/29	0.2	20.45	10	20.40	20.50	-9.8	9,581	-0.10%
2019/04/26	7	20.25	0	20.30	20.35	7	9,666	0.07%
2019/04/25	5	20.37	1.1	20.40	20.35	3.9	9,586	0.04%
2019/04/24	2	20.38	10	20.41	20.50	-8	9,579	-0.08%
2019/04/23	10	20.18	33	20.20	20.30	-23	9,578	-0.24%
2019/04/22	1	20.05	37	20.06	20.20	-36	9,510	-0.38%
2019/04/19	30	19.95	3	19.95	19.95	27	9,514	0.28%
2019/04/18	0	0.00	4	19.78	19.85	-4	9,388	-0.04%
2019/04/17	0	0.00	13.7	19.61	19.70	-13.7	9,448	-0.14%
2019/04/16	1	19.35	4	19.45	19.65	-3	9,362	-0.03%
2019/04/15	6	19.40	14	19.40	19.40	-8	9,334	-0.09%
2019/04/12	8	19.40	0	0.00	19.40	8	9,380	0.09%
2019/04/11	5	19.40	0	0.00	19.45	5	9,386	0.05%
2019/04/10	15	19.40	2	19.43	19.50	13	9,410	0.14%
2019/04/09	10.1	19.40	0	0.00	19.45	10.1	9,454	0.11%
2019/04/08	1	19.40	0.1	19.50	19.45	0.9	9,461	0.01%
2019/04/03	0	0.00	3	19.50	19.45	-3	9,410	-0.03%
2019/04/02	1	19.45	1	19.50	19.40	0	9,403	0.00%
2019/04/01	2	19.50	0	0.00	19.45	2	9,386	0.02%
2019/03/29	9	19.39	10	19.40	19.50	-1	9,259	-0.01%
2019/03/28	0	0.00	13	19.35	19.40	-13	9,229	-0.14%
2019/03/27	7	19.38	0	0.00	19.40	7	9,246	0.08%
2019/03/26	3	19.40	0	0.00	19.40	3	9,363	0.03%
2019/03/25	11	19.25	0	0.00	19.30	11	9,453	0.12%
2019/03/22	37	19.43	0.5	19.45	19.45	36.5	9,443	0.39%
2019/03/21	4	19.50	1	19.45	19.50	3	9,409	0.03%
2019/03/20	1	19.30	4	19.34	19.50	-3	9,341	-0.03%
2019/03/19	2	19.25	2.3	19.25	19.25	-0.3	9,172	0.00%
2019/03/18	2	19.05	1	19.10	19.20	1	9,105	0.01%
2019/03/15	28	19.00	2	19.00	19.00	26	9,054	0.29%
2019/03/14	2	18.98	1	19.05	19.00	1	8,868	0.01%
2019/03/13	1.1	19.01	5	19.07	19.10	-3.9	8,966	-0.04%
2019/03/12	1	19.00	4.1	19.03	19.05	-3.1	9,003	-0.03%
2019/03/11	5.5	18.92	5.5	18.95	18.90	0	9,069	0.00%
2019/03/08	1	18.85	10	18.90	18.90	-9	9,046	-0.10%
2019/03/07	2.6	18.92	0	0.00	18.90	2.6	9,243	0.03%
2019/03/06	0	0.00	0.2	19.00	19.00	-0.2	9,260	0.00%
2019/03/05	1	18.95	0	0.00	18.95	1	9,267	0.01%
2019/03/04	11.3	18.99	0	0.00	18.95	11.3	9,286	0.12%
2019/02/27	1	19.00	12	18.98	19.10	-11	9,160	-0.12%
2019/02/26	0	0.00	6	19.00	19.00	-6	9,034	-0.07%
2019/02/25	0	0.00	2	18.90	18.95	-2	8,920	-0.02%
2019/02/22	7	18.77	0	0.00	18.90	7	8,881	0.08%
2019/02/21	3	18.75	0	0.00	18.80	3	8,809	0.03%
2019/02/20	2	18.73	1.7	18.77	18.80	0.3	8,809	0.00%
2019/02/19	5	18.69	1	18.70	18.70	4	8,705	0.05%
2019/02/18	0	0.00	7	18.69	18.70	-7	8,665	-0.08%
2019/02/15	3	18.55	0	0.00	18.55	3	8,647	0.03%
2019/02/14	1	18.55	2	18.65	18.60	-1	8,558	-0.01%
2019/02/13	3	18.65	0	0.00	18.60	3	8,503	0.04%
2019/02/12	6	18.63	9	18.64	18.65	-3	8,374	-0.04%
2019/02/11	3	18.55	0	0.00	18.60	3	8,317	0.04%
2019/01/30	2	18.50	5	18.55	18.50	-3	8,268	-0.04%
2019/01/29	2	18.40	1	18.50	18.50	1	8,143	0.01%
2019/01/28	5	18.50	1.4	18.55	18.55	3.6	8,098	0.05%
2019/01/25	2	18.50	7	18.55	18.55	-5	8,067	-0.06%
2019/01/24	1	18.40	0	18.50	18.50	1	7,950	0.01%
2019/01/23	0	0.00	2	18.40	18.45	-2	8,091	-0.03%
2019/01/22	0.4	18.40	6	18.38	18.45	-5.6	8,137	-0.07%
2019/01/21	4	18.35	1	18.40	18.35	3	8,106	0.04%
2019/01/18	0	0.00	4	18.23	18.30	-4	8,145	-0.05%
2019/01/15	1	18.10	15.5	18.20	18.25	-14.5	8,259	-0.18%
2019/01/14	0.2	18.10	3	18.10	18.10	-2.8	8,090	-0.03%
2019/01/11	0	0.00	16	18.12	18.15	-16	8,147	-0.20%
2019/01/10	0	0.00	10	18.10	18.10	-10	7,947	-0.13%
2019/01/09	1	18.00	37	17.96	18.00	-36	7,915	-0.45%
2019/01/08	4.6	17.76	0	0.00	17.80	4.6	7,861	0.06%
2019/01/07	1	17.80	0	0.00	17.70	1	8,033	0.01%
2019/01/04	3	17.55	4	17.68	17.65	-1	8,202	-0.01%
2019/01/03	1	17.60	0	0.00	17.70	1	8,863	0.01%
2018/12/28	0	0.00	1	17.65	17.65	-1	8,911	-0.01%
2018/12/27	0	0.00	9	17.60	17.60	-9	9,019	-0.10%
2018/12/26	10	17.45	0	0.00	17.40	10	9,107	0.11%
2018/12/25	3	17.47	0	0.00	17.45	3	9,110	0.03%
2018/12/22	3	17.53	1	17.55	17.55	2	9,122	0.02%
2018/12/21	1	17.60	3	17.60	17.60	-2	9,242	-0.02%
2018/12/20	2	17.63	0	0.00	17.65	2	9,265	0.02%
2018/12/19	2	17.45	0	0.00	17.70	2	9,304	0.02%
2018/12/18	20	17.60	1	17.65	17.55	19	9,217	0.21%
2018/12/14	1	17.75	0	0.00	17.80	1	9,326	0.01%
2018/12/13	0	0.00	1.1	17.81	17.80	-1.1	9,343	-0.01%
2018/12/12	1.2	17.76	0	0.00	17.75	1.2	9,376	0.01%
2018/12/11	3	17.65	0	0.00	17.80	3	9,355	0.03%
2018/12/10	1	17.75	0.3	17.80	17.70	0.7	9,422	0.01%
2018/12/07	1	17.80	0	0.00	17.90	1	9,465	0.01%
2018/12/06	2	17.75	12	17.75	17.85	-10	9,516	-0.11%
2018/12/05	2	17.95	1	17.90	17.85	1	9,408	0.01%
2018/12/04	1	17.95	2.2	17.98	18.00	-1.2	9,460	-0.01%
2018/12/03	17	17.95	4.1	17.95	17.95	12.9	9,459	0.14%
2018/11/30	2	17.75	0	0.00	17.90	2	9,543	0.02%
2018/11/29	0	0.00	1	17.80	17.80	-1	9,462	-0.01%
2018/11/28	5	17.82	0	0.00	17.85	5	9,457	0.05%
2018/11/26	1	17.85	10	17.90	17.80	-9	9,493	-0.09%
2018/11/23	11	17.82	5	17.80	17.75	6	9,480	0.06%
2018/11/21	1	17.80	1	17.75	17.85	0	9,557	0.00%
2018/11/20	1	17.85	0	0.00	17.95	1	9,600	0.01%
2018/11/19	1	17.90	1	17.95	18.00	0	9,623	0.00%
2018/11/16	3	17.85	0	0.00	17.90	3	9,685	0.03%
2018/11/15	0	0.00	1	17.85	17.85	-1	9,802	-0.01%
2018/11/13	2	17.40	1	17.55	17.60	1	11,085	0.01%
2018/11/12	3	17.73	0	0.00	17.75	3	11,303	0.03%
2018/11/09	1	17.80	11	17.80	17.90	-10	11,496	-0.09%
2018/11/08	11	17.90	25	17.94	18.00	-14	11,682	-0.12%
2018/11/06	1	17.60	1	17.55	17.60	0	11,895	0.00%
2018/11/05	0	0.00	2	17.43	17.55	-2	11,988	-0.02%
2018/11/02	2	17.35	0	0.00	17.50	2	12,033	0.02%
2018/11/01	11	17.36	0	0.00	17.30	11	12,122	0.09%
2018/10/31	2	17.35	2	17.38	17.40	0	12,264	0.00%
2018/10/30	3.1	17.20	3	17.15	17.25	0.1	12,247	0.00%
2018/10/29	3	17.02	0.3	17.10	17.10	2.7	12,231	0.02%
2018/10/26	0	0.00	6	17.06	17.10	-6	12,348	-0.05%
2018/10/25	8	17.05	47.6	17.15	17.10	-39.6	12,348	-0.32%
2018/10/24	10	17.17	2	17.30	17.30	8	12,417	0.06%
2018/10/23	8.2	17.32	0	0.00	17.30	8.2	12,455	0.07%
2018/10/22	4	17.39	40	17.45	17.50	-36	12,493	-0.29%
2018/10/19	10	17.33	10	17.35	17.45	0	12,631	0.00%
2018/10/18	22	17.35	3	17.42	17.45	19	12,707	0.15%
2018/10/17	20.5	17.50	2	17.40	17.40	18.5	12,729	0.14%
2018/10/16	19	17.38	7.3	17.32	17.45	11.7	12,671	0.09%
2018/10/15	15	17.45	0	0.00	17.40	15	12,580	0.12%
2018/10/12	19.4	17.53	4.2	17.49	17.65	15.2	12,390	0.12%
2018/10/11	67	17.63	25.1	17.58	17.50	41.9	12,301	0.34%
2018/10/09	4	18.11	0	0.00	18.10	4	11,670	0.03%
2018/10/08	5	18.11	0	0.00	18.05	5	11,671	0.04%
2018/10/05	33	18.11	50	18.10	18.15	-17	11,634	-0.15%
2018/10/04	7	18.26	10	18.30	18.25	-3	11,540	-0.03%
2018/10/03	3	18.47	0	0.00	18.45	3	11,417	0.03%
2018/10/02	7	18.49	2	18.50	18.45	5	11,434	0.04%
2018/10/01	0	0.00	31.9	18.65	18.65	-31.9	11,405	-0.28%
2018/09/28	2	18.55	3	18.60	18.60	-1	11,494	-0.01%
2018/09/26	5	18.50	20	18.50	18.40	-15	11,365	-0.13%
2018/09/25	1	18.50	1.1	18.60	18.60	-0.1	11,394	0.00%
2018/09/21	3	18.33	18	18.41	18.60	-15	11,413	-0.13%
2018/09/19	2	18.15	0	0.00	18.20	2	11,432	0.02%
2018/09/14	2	18.10	2	18.10	18.10	0	11,663	0.00%
2018/09/12	0	0.00	2.1	18.03	18.10	-2.1	11,836	-0.02%
2018/09/11	0	0.00	33	18.01	18.05	-33	11,943	-0.28%
2018/09/10	7	17.94	2	17.95	18.00	5	12,166	0.04%
2018/09/07	36	18.00	0	0.00	18.10	36	12,444	0.29%
2018/09/06	5	18.00	0	0.00	18.10	5	12,489	0.04%
2018/09/05	4	18.03	0	0.00	18.00	4	12,409	0.03%
2018/09/03	3	18.10	2	18.15	18.10	1	12,478	0.01%
2018/08/31	2	18.15	0	0.00	18.25	2	12,548	0.02%
2018/08/30	2	18.05	11	18.10	18.05	-9	12,570	-0.07%
2018/08/29	1	18.10	10	18.10	18.15	-9	12,723	-0.07%
2018/08/28	7	18.06	1	18.10	18.15	6	12,847	0.05%
2018/08/27	6	18.05	10	18.10	18.00	-4	12,960	-0.03%
2018/08/24	11	18.14	2	18.10	18.10	9	13,121	0.07%
2018/08/23	21.6	18.16	4	18.16	18.20	17.6	13,870	0.13%
2018/08/22	5	18.20	13	18.20	18.20	-8	14,231	-0.06%
2018/08/21	41	17.97	20	18.01	18.15	21	14,218	0.15%
2018/08/20	12.1	18.89	11	18.75	18.90	1.1	13,818	0.01%
2018/08/17	40	18.75	3	18.75	18.70	37	13,338	0.28%
2018/08/16	10	18.63	0	0.00	18.70	10	13,181	0.08%
2018/08/15	16	18.70	0	0.00	18.70	16	13,047	0.12%
2018/08/14	14	18.78	1	18.80	18.80	13	12,978	0.10%
2018/08/13	16	18.89	0	0.00	18.80	16	12,889	0.12%
2018/08/10	3	18.95	4	18.94	18.95	-1	12,762	-0.01%
2018/08/09	2	18.95	1	18.90	18.90	1	12,755	0.01%
2018/08/07	2	18.73	0	0.00	18.70	2	12,891	0.02%
2018/08/06	25	18.81	54	18.80	18.80	-29	12,814	-0.23%
2018/08/03	10	18.60	10	18.70	18.70	0	12,776	0.00%
2018/08/02	3	18.62	18	18.60	18.60	-15	12,775	-0.12%
2018/08/01	2	18.63	2	18.65	18.70	0	12,639	0.00%
2018/07/31	4	18.55	2	18.63	18.70	2	12,524	0.02%
2018/07/30	17	18.45	20	18.53	18.55	-3	12,369	-0.02%
2018/07/27	4	18.30	6	18.40	18.45	-2	12,232	-0.02%
2018/07/26	2	18.20	0	0.00	18.30	2	12,224	0.02%
2018/07/25	3	18.15	10	18.15	18.15	-7	12,365	-0.06%
2018/07/24	7	18.05	5	18.10	18.10	2	12,394	0.02%
2018/07/23	3	18.05	3	18.00	18.05	0	12,465	0.00%
2018/07/20	0	0.00	2	17.98	18.05	-2	12,501	-0.02%
2018/07/19	0	0.00	1	18.00	18.05	-1	12,493	-0.01%
2018/07/18	11	18.05	9	18.02	18.10	2	12,565	0.02%
2018/07/16	0	0.00	20	17.85	17.90	-20	12,492	-0.16%
2018/07/13	0	0.00	52	17.80	17.85	-52	12,543	-0.41%
2018/07/12	1	17.70	1	17.75	17.80	0	12,587	0.00%
2018/07/10	0	0.00	0.1	17.75	17.70	-0.1	12,735	0.00%
2018/07/09	0	0.00	1	17.70	17.65	-1	12,781	-0.01%
2018/07/06	2	17.55	36	17.54	17.60	-34	12,816	-0.27%
2018/07/05	3	17.58	0	0.00	17.60	3	12,834	0.02%
2018/07/04	3	17.60	0	0.00	17.65	3	12,880	0.02%
2018/07/03	1	17.60	0	0.00	17.60	1	12,974	0.01%
2018/07/02	2	17.68	0	0.00	17.65	2	12,905	0.02%
2018/06/28	5	17.60	0	0.00	17.65	5	12,695	0.04%
2018/06/27	11	17.65	0	0.00	17.65	11	12,577	0.09%
2018/06/26	5	17.69	0	0.00	17.70	5	12,538	0.04%
2018/06/25	2	17.63	2	17.80	17.75	0	12,443	0.00%
2018/06/22	15	17.62	0	0.00	17.75	15	12,418	0.12%
2018/06/21	4	17.75	2	17.80	17.75	2	12,280	0.02%
2018/06/20	3	17.75	15	17.75	17.70	-12	12,350	-0.10%
2018/06/19	30	17.70	0	0.00	17.65	30	12,209	0.25%
2018/06/15	21	17.83	1	17.85	17.80	20	11,946	0.17%
2018/06/14	14	17.95	10	17.95	17.90	4	11,582	0.03%
2018/06/13	10	18.05	0	0.00	18.05	10	11,441	0.09%
2018/06/12	4	18.04	3.1	18.10	18.10	0.9	11,698	0.01%
2018/06/11	2	18.10	1	18.10	18.10	1	11,623	0.01%
2018/06/08	2	18.15	1	18.15	18.20	1	11,562	0.01%
2018/06/07	0	0.00	11	18.10	18.20	-11	11,554	-0.10%
2018/06/06	27	18.07	2.1	18.10	18.10	24.9	11,502	0.22%
2018/06/05	5	17.95	0.6	18.05	18.05	4.4	11,367	0.04%
2018/06/04	5	17.95	6	17.98	17.95	-1	11,201	-0.01%
2018/06/01	12	17.70	53.6	17.81	17.85	-41.6	11,070	-0.38%
2018/05/31	10	17.74	0	0.00	17.65	10	10,831	0.09%
2018/05/30	17	17.86	0	0.00	17.80	17	10,138	0.17%
2018/05/29	10	17.99	0	0.00	18.00	10	9,843	0.10%
2018/05/28	16	18.00	21	18.00	18.00	-5	9,812	-0.05%
2018/05/25	11.3	17.81	1	17.90	17.85	10.3	9,716	0.11%
2018/05/24	21	17.75	1	17.75	17.80	20	9,620	0.21%
2018/05/23	4	17.70	0	0.00	17.70	4	9,694	0.04%
2018/05/22	1	17.65	0	0.00	17.70	1	9,653	0.01%
2018/05/21	6	17.68	3.9	17.66	17.65	2.1	9,712	0.02%
2018/05/18	1	17.60	0	0.00	17.60	1	9,787	0.01%
2018/05/17	3.2	17.50	11	17.50	17.50	-7.9	9,957	-0.08%
2018/05/16	5.2	17.50	0	0.00	17.55	5.2	10,173	0.05%
2018/05/15	12	17.48	6	17.50	17.45	6	10,512	0.06%
2018/05/14	3	17.40	0	0.00	17.45	3	10,989	0.03%
2018/05/11	10	17.35	6	17.35	17.35	4	11,012	0.04%
2018/05/10	0	0.00	8	17.30	17.25	-8	10,933	-0.07%
2018/05/09	3.2	17.25	3	17.25	17.25	0.2	10,870	0.00%
2018/05/08	0	0.00	0.2	17.30	17.25	-0.2	10,944	0.00%
2018/05/07	1	17.25	0	0.00	17.25	1	10,959	0.01%
2018/05/04	13	17.26	0	0.00	17.25	13	10,948	0.12%
2018/05/03	21	17.37	0	0.00	17.35	21	10,899	0.19%
2018/05/02	28	17.40	3	17.40	17.45	25	10,904	0.23%
2018/04/27	3	17.20	0	0.00	17.25	3	10,629	0.03%
2018/04/26	4	17.15	0	0.00	17.10	4	10,667	0.04%
2018/04/25	14	17.09	0	0.00	17.10	14	10,648	0.13%
2018/04/24	3	17.10	3	17.10	17.10	0	10,708	0.00%
2018/04/23	41.3	17.12	0	0.00	17.10	41.3	10,738	0.38%
2018/04/20	8	17.14	0	0.00	17.10	8	10,752	0.07%
2018/04/19	10	17.20	10	17.20	17.25	0	10,701	0.00%
2018/04/18	25	17.07	0	0.00	17.10	25	10,697	0.23%
2018/04/17	10	17.10	10	17.05	17.10	0	10,784	0.00%
2018/04/16	2	17.18	1.4	17.18	17.15	0.6	10,754	0.01%
2018/04/13	2	17.20	0	0.00	17.20	2	10,841	0.02%
2018/04/12	35	17.21	0	0.00	17.25	35	11,101	0.32%
2018/04/11	17	17.29	0	0.00	17.25	17	11,147	0.15%
2018/04/09	9	17.17	41	17.20	17.20	-32	11,011	-0.29%
2018/04/03	3	17.20	0	0.00	17.15	3	10,895	0.03%
2018/04/02	0	0.00	2	17.25	17.20	-2	10,927	-0.02%
2018/03/31	3	17.23	9	17.20	17.20	-6	10,959	-0.05%
2018/03/30	1	17.20	0	0.00	17.20	1	10,965	0.01%
2018/03/29	13	17.17	30	17.25	17.15	-17	10,953	-0.16%
2018/03/28	0	0.00	11	17.25	17.25	-11	10,863	-0.10%
2018/03/27	2.4	17.23	0	0.00	17.25	2.4	10,897	0.02%
2018/03/26	22.6	17.10	17	17.09	17.20	5.6	10,813	0.05%
2018/03/23	8	17.04	50	17.05	17.05	-42	10,734	-0.39%
2018/03/22	1	17.20	2	17.15	17.15	-1	10,713	-0.01%
2018/03/21	1.5	17.12	0	0.00	17.10	1.5	10,724	0.01%
2018/03/20	7.5	17.12	0	0.00	17.10	7.5	10,896	0.07%
2018/03/19	1	17.20	0	0.00	17.20	1	10,924	0.01%
2018/03/16	2	17.10	0	0.00	17.20	2	10,934	0.02%
2018/03/15	6	17.18	0	0.00	17.15	6	10,666	0.06%
2018/03/14	1	17.10	5	17.20	17.15	-4	10,670	-0.04%
2018/03/13	0	0.00	10	17.18	17.20	-10	10,697	-0.09%
2018/03/12	2	17.10	3	17.07	17.15	-1	10,692	-0.01%
2018/03/09	13	16.99	0	0.00	17.00	13	10,712	0.12%
2018/03/08	0	0.00	2	16.90	16.90	-2	10,759	-0.02%
2018/03/07	4	16.85	0	0.00	16.80	4	10,919	0.04%
2018/03/06	3	16.83	0	0.00	16.85	3	10,992	0.03%
2018/03/05	6	16.82	1	16.85	16.70	5	11,345	0.04%
2018/03/02	10	16.80	0	0.00	16.85	10	11,295	0.09%
2018/03/01	7	16.86	0	0.00	16.90	7	11,226	0.06%
2018/02/27	5	17.00	0	0.00	17.00	5	11,139	0.04%
2018/02/26	4	17.10	13	17.10	17.05	-9	11,005	-0.08%
2018/02/23	2	16.90	1	17.05	17.05	1	10,990	0.01%
2018/02/22	9	16.66	1	16.70	16.80	8	11,179	0.07%
2018/02/21	7	16.68	0	0.00	16.65	7	11,304	0.06%
2018/02/12	2	16.53	5	16.50	16.50	-3	11,125	-0.03%
2018/02/09	19	16.31	0	0.00	16.40	19	10,999	0.17%
2018/02/08	37	16.50	1	16.60	16.50	36	10,777	0.33%
2018/02/07	15	16.68	12	16.65	16.60	3	10,524	0.03%
2018/02/06	57	16.52	9	16.58	16.50	48	10,135	0.47%
2018/02/05	7	17.06	0	0.00	17.05	7	9,455	0.07%
2018/02/02	1	17.20	0	0.00	17.30	1	9,465	0.01%
2018/02/01	2	17.28	0.5	17.30	17.25	1.5	9,501	0.02%
2018/01/31	5	17.02	1	17.30	17.35	4	9,555	0.04%
2018/01/30	5.8	17.20	0.2	17.15	17.15	5.7	9,536	0.06%
2018/01/29	0	0.00	276.6	17.32	17.30	-276.6	9,468	-2.92%	大賣/鉅額交易
2018/01/26	0	0.00	1,181.4	17.34	17.35	-1,181.4	9,456	-12.49%	大賣/鉅額交易
2018/01/25	0	0.00	21	17.36	17.40	-21	9,417	-0.22%
2018/01/24	6	17.23	3	17.23	17.25	3	9,306	0.03%
2018/01/23	2	17.25	0	0.00	17.35	2	9,264	0.02%
2018/01/22	2	17.28	0	0.00	17.35	2	9,168	0.02%
2018/01/19	7	17.35	1	17.40	17.40	6	9,144	0.07%
2018/01/18	0	17.35	1	17.40	17.40	-1	9,171	-0.01%
2018/01/17	1	17.30	2	17.35	17.35	-1	9,179	-0.01%
2018/01/16	1	17.30	1	17.30	17.35	0	9,128	0.00%
2018/01/15	3.5	17.31	0	17.35	17.35	3.5	9,075	0.04%
2018/01/12	0	17.20	5	17.24	17.30	-5	9,200	-0.05%
2018/01/11	12.2	17.24	0.7	17.20	17.20	11.6	9,126	0.13%
2018/01/10	1.2	17.34	3	17.37	17.35	-1.8	9,239	-0.02%
2018/01/09	1.5	17.25	1	17.35	17.35	0.5	9,234	0.01%
2018/01/08	2	17.18	14.1	17.17	17.30	-12.1	9,209	-0.13%
2018/01/05	0	0.00	4.1	16.81	16.90	-4.1	9,020	-0.05%
2018/01/04	1	16.75	0	0.00	16.80	1	9,104	0.01%
2018/01/03	3	16.67	1	16.65	16.75	2	9,229	0.02%
2018/01/02	19	16.63	0	0.00	16.65	19	9,245	0.21%