合庫金 (5880)-大昌-新店券商分點個股進出

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
25.30
漲跌
▲0.15
漲幅
+0.60%
成交量
11,920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－大昌-新店券商分點個股進出

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

大昌-新店券商分點個股進出
大昌-新店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
2024/12/03	0.2	25.20	56.2	25.15	25.30	-56	9,125	-0.61%
2024/12/02	0	0.00	1	25.10	25.15	-1	9,044	-0.01%
2024/11/29	36	24.94	1	25.00	24.90	35	8,959	0.39%
2024/11/28	4	25.03	3	25.05	25.10	1	8,983	0.01%
2024/11/27	1	25.25	2	25.18	25.10	-1	8,953	-0.01%
2024/11/26	0.2	25.15	0	0.00	25.10	0.2	8,897	0.00%
2024/11/25	1	25.05	1	25.20	25.15	0	8,874	0.00%
2024/11/22	6	25.15	20.2	25.20	25.05	-14.2	8,648	-0.16%
2024/11/21	17	25.08	0	0.00	25.05	17	8,647	0.20%
2024/11/20	4	25.16	11	25.24	25.10	-7	8,635	-0.08%
2024/11/19	0	0.00	2	25.45	25.45	-2	8,616	-0.02%
2024/11/18	5.2	25.07	21.8	25.10	25.05	-16.6	8,548	-0.19%
2024/11/15	2	25.15	1	25.15	25.10	1	8,497	0.01%
2024/11/14	12	24.98	2.5	24.98	25.10	9.5	8,679	0.11%
2024/11/13	26	25.09	2	25.10	25.10	24	8,625	0.28%
2024/11/12	5.8	25.13	2	25.10	25.20	3.8	9,013	0.04%
2024/11/11	6.8	25.27	1.3	25.28	25.35	5.5	9,140	0.06%
2024/11/08	3	25.35	3	25.32	25.30	0	9,292	0.00%
2024/11/07	3.4	25.31	1.1	25.35	25.40	2.3	9,632	0.02%
2024/11/06	1	25.35	7.5	25.40	25.30	-6.5	9,768	-0.07%
2024/11/05	1	25.40	0	0.00	25.45	1	9,844	0.01%
2024/11/04	1	25.20	2	25.25	25.35	-1	10,093	-0.01%
2024/11/01	18	25.11	0	0.00	25.15	18	10,493	0.17%
2024/10/30	2	25.25	0	0.00	25.20	2	10,467	0.02%
2024/10/29	25.2	25.26	3.5	25.23	25.25	21.7	10,590	0.21%
2024/10/28	3	25.45	2.5	25.50	25.50	0.5	10,510	0.00%
2024/10/25	4.3	25.50	4	25.40	25.50	0.3	10,576	0.00%
2024/10/24	8.5	25.45	1	25.45	25.40	7.5	10,756	0.07%
2024/10/23	4	25.50	0	25.65	25.50	4	10,833	0.04%
2024/10/22	5	25.65	10	25.64	25.75	-5	10,842	-0.05%
2024/10/21	5	25.81	0	0.00	25.70	5	10,953	0.05%
2024/10/18	6	25.79	14	25.85	25.90	-8	11,070	-0.07%
2024/10/17	1	25.45	2	25.70	25.70	-1	11,124	-0.01%
2024/10/16	9.4	25.45	0	0.00	25.40	9.4	11,172	0.08%
2024/10/15	4	25.55	24	25.60	25.55	-20	11,088	-0.18%
2024/10/14	8	25.51	1.8	25.54	25.50	6.3	10,997	0.06%
2024/10/11	4	25.55	2.1	25.80	25.50	1.9	11,139	0.02%
2024/10/09	6	25.54	7.5	25.53	25.45	-1.5	11,238	-0.01%
2024/10/08	7	25.59	0	0.00	25.55	7	11,274	0.06%
2024/10/07	7.5	25.73	15	25.79	26.10	-7.5	11,175	-0.07%
2024/10/04	10	25.67	0	0.00	25.75	10	11,183	0.09%
2024/10/01	0.6	25.95	0	0.00	25.95	0.6	11,112	0.01%
2024/09/30	0.5	26.00	2	26.05	25.90	-1.5	11,245	-0.01%
2024/09/27	0.2	26.00	10	26.05	26.05	-9.8	11,454	-0.09%
2024/09/26	2.1	25.98	5.5	26.00	26.00	-3.5	11,456	-0.03%
2024/09/25	0	0.00	5.2	25.91	25.95	-5.2	11,432	-0.05%
2024/09/24	0.8	25.90	0.5	25.90	25.90	0.3	11,413	0.00%
2024/09/23	0	0.00	2.4	25.80	25.85	-2.4	11,464	-0.02%
2024/09/20	0.2	25.80	26.8	25.76	25.70	-26.6	11,547	-0.23%
2024/09/19	0	0.00	4.7	25.70	25.65	-4.7	11,469	-0.04%
2024/09/18	4	25.55	0.7	25.80	25.65	3.3	11,487	0.03%
2024/09/16	5.1	25.65	2	25.70	25.70	3.1	11,724	0.03%
2024/09/13	1	25.60	1.4	25.66	25.65	-0.4	11,763	0.00%
2024/09/12	1	25.70	21	25.66	25.80	-20	11,944	-0.17%
2024/09/11	3	25.32	5	25.57	25.25	-2	11,892	-0.02%
2024/09/10	2.4	25.45	3	25.50	25.55	-0.6	11,848	0.00%
2024/09/09	1.3	25.45	1	25.15	25.50	0.3	11,876	0.00%
2024/09/06	0.3	25.60	6	25.46	25.70	-5.7	11,861	-0.05%
2024/09/05	5	25.46	1	25.45	25.40	4	11,930	0.03%
2024/09/04	74.2	25.16	6	25.23	25.20	68.2	12,058	0.57%
2024/09/03	2.5	25.64	4	25.80	25.60	-1.5	11,963	-0.01%
2024/09/02	3	25.87	2	25.88	25.75	1	12,032	0.01%
2024/08/30	0	0.00	2	25.80	25.90	-2	12,222	-0.02%
2024/08/29	4	25.68	1	25.80	25.70	3	12,227	0.02%
2024/08/28	7	25.72	4	25.73	25.80	3	12,347	0.02%
2024/08/27	5	25.76	0	0.00	25.90	5	13,410	0.04%
2024/08/26	7	25.87	5	25.95	26.00	2	13,741	0.01%
2024/08/23	7	25.85	255	25.79	25.95	-248	13,891	-1.79%	大賣/鉅額交易
2024/08/22	3	25.77	10	25.84	25.95	-7	13,957	-0.05%
2024/08/21	0	0.00	11	25.80	25.85	-11	14,009	-0.08%
2024/08/20	5	25.79	0	0.00	25.80	5	14,083	0.04%
2024/08/19	13	25.95	0	0.00	25.75	13	14,156	0.09%
2024/08/16	259	25.99	19	25.98	25.95	240	14,252	1.68%	大買/鉅額交易
2024/08/15	16.9	25.60	5	26.00	25.55	11.9	14,160	0.08%
2024/08/14	9	25.31	75	25.64	25.85	-66	14,179	-0.47%
2024/08/13	30	26.48	6	26.70	26.45	24	13,731	0.17%
2024/08/12	10	26.77	1	26.80	26.75	9	13,577	0.07%
2024/08/09	8	26.25	20	26.54	26.55	-12	13,516	-0.09%
2024/08/08	1.3	26.05	13	26.17	26.05	-11.7	13,216	-0.09%
2024/08/07	65	26.14	3	26.20	26.15	62	13,153	0.47%
2024/08/06	14	25.96	9.5	25.96	26.15	4.5	13,122	0.03%
2024/08/05	36	25.80	51	25.88	25.70	-15	12,926	-0.12%
2024/08/02	14.4	26.86	29	26.90	26.95	-14.6	12,560	-0.12%
2024/08/01	0	0.00	8	27.14	27.20	-8	12,478	-0.06%
2024/07/31	33	26.88	6	26.82	26.85	27	12,469	0.22%
2024/07/30	8.7	26.65	0	0.00	26.65	8.7	12,491	0.07%
2024/07/29	0	0.00	6	26.82	26.95	-6	12,566	-0.05%
2024/07/26	6	26.42	1	26.65	26.55	5	12,524	0.04%
2024/07/23	1	26.70	4.6	26.62	26.70	-3.6	12,676	-0.03%
2024/07/22	1	26.35	11.5	26.40	26.40	-10.5	12,665	-0.08%
2024/07/19	20.4	26.44	25	26.53	26.65	-4.6	12,592	-0.04%
2024/07/18	1	26.75	6.4	26.69	26.80	-5.4	12,493	-0.04%
2024/07/17	8	26.50	0	0.00	26.55	8	12,379	0.06%
2024/07/16	0	0.00	11.8	26.55	26.60	-11.8	12,411	-0.10%
2024/07/15	32	26.53	8.2	26.62	26.60	23.8	12,693	0.19%
2024/07/12	35.7	26.46	2	26.45	26.55	33.7	12,721	0.27%
2024/07/11	28	26.36	8	26.44	26.45	20	12,684	0.16%
2024/07/10	17	26.34	2	26.30	26.30	15	12,811	0.12%
2024/07/09	6	26.35	8	26.43	26.40	-2	12,769	-0.02%
2024/07/08	0	0.00	6	26.62	26.65	-6	12,788	-0.05%
2024/07/05	0	0.00	4	26.55	26.55	-4	12,709	-0.03%
2024/07/04	684.5	26.46	13.2	26.48	26.55	671.4	12,726	5.28%	大買/鉅額交易
2024/07/03	402	25.96	14	26.04	26.40	388	12,606	3.08%	大買/鉅額交易
2024/07/02	5	25.83	0.4	25.93	25.80	4.6	12,386	0.04%
2024/07/01	2	25.95	0	0.00	26.00	2	12,420	0.02%
2024/06/28	2.3	26.02	3	26.18	26.00	-0.7	12,410	-0.01%
2024/06/27	5.2	25.81	1	26.00	26.00	4.2	12,345	0.03%
2024/06/26	15	26.00	3	26.05	26.00	12	12,362	0.10%
2024/06/25	22	26.15	6.6	26.19	26.25	15.4	12,349	0.13%
2024/06/24	8.1	25.97	1.1	26.10	26.10	7.1	12,301	0.06%
2024/06/21	13	26.03	6.1	26.07	26.00	6.9	12,374	0.06%
2024/06/20	7	26.10	95	26.05	26.15	-88	12,125	-0.73%
2024/06/19	3	26.03	120	26.08	26.05	-117	12,109	-0.97%	大賣/鉅額交易
2024/06/18	4.5	26.03	12	26.14	26.15	-7.5	12,014	-0.06%
2024/06/17	0	0.00	0.6	26.00	26.00	-0.6	12,154	0.00%
2024/06/14	2	25.75	0	0.00	25.95	2	12,254	0.02%
2024/06/13	0	0.00	1	25.90	25.75	-1	12,276	-0.01%
2024/06/12	3	25.70	18	25.75	25.70	-15	12,497	-0.12%
2024/06/11	24.6	25.80	10	25.75	25.75	14.6	12,657	0.12%
2024/06/07	13	25.90	6	25.89	25.85	7	12,575	0.06%
2024/06/06	26	25.58	2	25.65	25.60	24	12,460	0.19%
2024/06/05	14	25.56	6.4	25.65	25.50	7.6	12,434	0.06%
2024/06/04	12.3	25.56	3	25.55	25.55	9.3	12,337	0.08%
2024/06/03	10	25.65	0	0.00	25.60	10	12,197	0.08%
2024/05/31	29.8	25.71	0	0.00	25.55	29.8	12,061	0.25%
2024/05/30	18	25.82	5.1	25.86	25.70	12.9	11,028	0.12%
2024/05/29	36	26.03	0	0.00	25.95	36	10,726	0.34%
2024/05/28	7	26.16	0	0.00	26.20	7	10,513	0.07%
2024/05/27	10	26.16	0	0.00	26.15	10	10,620	0.09%
2024/05/24	80	26.27	38.5	26.26	26.20	41.5	10,592	0.39%
2024/05/23	39.4	26.44	182	26.44	26.40	-142.6	10,512	-1.36%	大賣/鉅額交易
2024/05/22	16.6	26.70	8	26.68	26.60	8.6	10,407	0.08%
2024/05/21	5.7	26.71	6	26.65	26.80	-0.3	10,329	0.00%
2024/05/20	0.2	26.65	31.5	26.84	26.90	-31.2	10,227	-0.31%
2024/05/17	11	26.70	4	26.66	26.60	7	10,092	0.07%
2024/05/16	10.8	26.65	33.2	26.61	26.70	-22.4	10,072	-0.22%
2024/05/15	2.5	26.48	35	26.51	26.40	-32.5	9,983	-0.33%
2024/05/14	2.3	26.43	3	26.55	26.35	-0.7	10,046	-0.01%
2024/05/13	2.7	26.47	0	0.00	26.60	2.7	10,053	0.03%
2024/05/10	5.4	26.57	2	26.63	26.60	3.4	9,970	0.03%
2024/05/09	15	26.51	6	26.30	26.30	9	9,989	0.09%
2024/05/08	2	26.53	2.1	26.70	26.70	-0.1	10,013	0.00%
2024/05/07	21	26.60	0	0.00	26.70	21	10,053	0.21%
2024/05/06	2	26.75	3	26.68	26.70	-1	9,999	-0.01%
2024/05/03	0.1	26.45	10	26.50	26.40	-9.9	9,841	-0.10%
2024/05/02	3	26.40	8.4	26.46	26.45	-5.4	9,759	-0.05%
2024/04/30	7	26.23	1	26.20	26.20	6	9,644	0.06%
2024/04/29	0	0.00	9.4	26.24	26.40	-9.4	9,525	-0.10%
2024/04/26	4	25.84	0	0.00	25.80	4	9,334	0.04%
2024/04/25	14.4	25.89	0	0.00	25.85	14.4	9,359	0.15%
2024/04/24	1	26.10	1	26.25	26.10	0	9,403	0.00%
2024/04/23	0.1	26.20	2	26.18	26.15	-1.9	9,644	-0.02%
2024/04/22	0	0.00	17	26.04	26.10	-17	9,790	-0.17%
2024/04/19	62.1	25.50	4	25.63	25.60	58.1	9,699	0.60%
2024/04/18	33.1	25.72	3	25.93	25.85	30.1	9,408	0.32%
2024/04/17	20	25.75	0	0.00	25.70	20	9,360	0.21%
2024/04/16	19.2	25.79	12.2	25.94	25.70	7	9,281	0.08%
2024/04/15	6.3	26.12	1	26.20	26.10	5.3	9,019	0.06%
2024/04/12	10	26.03	0	0.00	26.05	10	8,969	0.11%
2024/04/11	38	26.16	0	0.00	26.10	38	8,859	0.43%
2024/04/10	6.3	26.27	2	26.33	26.20	4.3	8,787	0.05%
2024/04/09	2.8	26.25	0	0.00	26.25	2.8	8,791	0.03%
2024/04/08	1	26.00	3	26.23	26.20	-2	8,776	-0.02%
2024/04/03	17	26.06	0	0.00	26.00	17	8,756	0.19%
2024/04/02	0	0.00	5.2	26.22	26.30	-5.2	8,672	-0.06%
2024/04/01	1	26.25	14.4	26.20	26.30	-13.4	8,691	-0.15%
2024/03/29	0	0.00	2	26.22	26.20	-2	8,681	-0.02%
2024/03/28	10	26.07	2	26.00	26.00	8	8,570	0.09%
2024/03/27	3	26.15	24	26.10	26.10	-21	8,455	-0.25%
2024/03/26	26	26.16	4	26.21	26.15	22	8,461	0.26%
2024/03/22	1	26.00	15.6	26.00	26.00	-14.6	8,420	-0.17%
2024/03/21	4.8	25.90	6	25.97	26.05	-1.2	8,375	-0.01%
2024/03/20	5	25.73	1	25.80	25.65	4	8,568	0.05%
2024/03/19	6.3	25.88	1	25.95	25.85	5.3	8,519	0.06%
2024/03/15	4	26.19	2	26.10	26.05	2	8,425	0.02%
2024/03/14	6	26.18	7	26.21	26.30	-1	8,140	-0.01%
2024/03/13	35	25.76	7	25.86	25.85	28	7,891	0.35%
2024/03/12	8	25.84	0	0.00	25.85	8	7,764	0.10%
2024/03/11	6	25.89	0	0.00	25.85	6	7,683	0.08%
2024/03/08	1	25.70	4.3	25.76	25.85	-3.3	7,615	-0.04%
2024/03/07	3	25.78	2	25.70	25.70	1	7,573	0.01%
2024/03/06	0.2	25.75	1.3	25.80	25.75	-1.1	7,549	-0.02%
2024/03/05	8	25.65	0.5	25.70	25.60	7.5	8,133	0.09%
2024/03/04	9	25.74	0	0.00	25.70	9	8,174	0.11%
2024/03/01	1	25.75	0	0.00	25.80	1	8,245	0.01%
2024/02/29	1.5	25.67	1	25.90	25.95	0.5	8,290	0.01%
2024/02/27	1	25.70	3.9	25.75	25.65	-2.9	8,099	-0.04%
2024/02/26	4.1	25.68	0	0.00	25.75	4.1	8,061	0.05%
2024/02/23	8	25.76	0	0.00	25.75	8	8,047	0.10%
2024/02/21	2.5	25.86	0	0.00	25.85	2.5	8,211	0.03%
2024/02/20	1	25.95	3	25.88	25.95	-2	8,262	-0.02%
2024/02/19	0	0.00	1	25.85	25.85	-1	8,367	-0.01%
2024/02/16	11	25.50	0.7	25.65	25.60	10.3	8,555	0.12%
2024/02/15	4.1	25.60	3.7	25.78	25.55	0.4	8,526	0.00%
2024/02/05	3	25.63	0	0.00	25.60	3	8,386	0.04%
2024/02/02	0	0.00	1.2	25.81	25.85	-1.2	8,341	-0.01%
2024/02/01	0	0.00	1.5	25.80	25.85	-1.5	8,344	-0.02%
2024/01/31	10	25.45	3.2	25.37	25.45	6.9	8,243	0.08%
2024/01/30	4	25.50	0	0.00	25.40	4	8,147	0.05%
2024/01/29	0	0.00	1	25.80	25.75	-1	8,151	-0.01%
2024/01/26	1	25.75	0.1	25.80	25.70	1	8,137	0.01%
2024/01/25	0	0.00	1.8	25.60	25.50	-1.8	8,156	-0.02%
2024/01/24	5.5	25.42	0.7	25.55	25.50	4.8	8,130	0.06%
2024/01/23	1	25.30	0	0.00	25.30	1	8,148	0.01%
2024/01/22	9.5	25.31	0	0.00	25.25	9.5	8,242	0.12%
2024/01/19	25	25.35	1	25.35	25.30	24	8,172	0.29%
2024/01/18	15	25.28	0	0.00	25.20	15	8,174	0.18%
2024/01/17	31.4	25.31	0	0.00	25.15	31.4	8,142	0.38%
2024/01/16	17.1	25.62	0	0.00	25.50	17.1	7,886	0.22%
2024/01/15	13	26.01	0	0.00	26.00	13	7,741	0.17%
2024/01/12	101	26.10	85	26.05	26.00	16	7,878	0.20%	大買/
2024/01/11	4.3	26.14	2	26.25	26.10	2.3	7,909	0.03%
2024/01/10	9	26.22	4	26.20	26.20	5	7,881	0.06%
2024/01/09	3	26.37	5	26.52	26.35	-2	7,872	-0.03%
2024/01/08	0.8	26.60	6.1	26.56	26.50	-5.3	7,929	-0.07%
2024/01/05	1	26.40	1	26.40	26.50	0	7,918	0.00%
2024/01/04	1	26.40	0.3	26.45	26.50	0.7	8,033	0.01%
2024/01/03	2.1	26.43	0	0.00	26.35	2.1	8,258	0.03%
2024/01/02	1.7	26.64	1	26.70	26.80	0.7	8,201	0.01%
2023/12/28	0	0.00	1	26.75	26.85	-1	8,454	-0.01%
2023/12/27	0	0.00	2	26.60	26.55	-2	8,420	-0.02%
2023/12/26	0.4	26.45	1	26.36	26.45	-0.6	8,348	-0.01%
2023/12/25	1	26.25	0	0.00	26.20	1	8,356	0.01%
2023/12/21	2	26.15	24.1	26.15	26.15	-22.1	8,631	-0.26%
2023/12/20	5	26.41	6.6	26.41	26.35	-1.6	8,620	-0.02%
2023/12/19	2.5	26.49	0.5	26.70	26.70	2	8,545	0.02%
2023/12/18	1	26.55	0	0.00	26.70	1	8,899	0.01%
2023/12/15	8	26.90	0.8	26.90	26.75	7.3	8,933	0.08%
2023/12/14	0.3	26.75	25	26.83	26.85	-24.7	8,678	-0.28%
2023/12/13	5.2	26.50	0	0.00	26.50	5.2	8,534	0.06%
2023/12/12	2	26.58	0.5	26.65	26.65	1.5	8,723	0.02%
2023/12/11	0	0.00	4.5	26.58	26.65	-4.5	8,741	-0.05%
2023/12/08	6	26.72	0	0.00	26.75	6	8,712	0.07%
2023/12/07	0.5	26.75	0	0.00	26.75	0.5	8,740	0.01%
2023/12/06	1	26.73	0	0.00	26.80	1	8,831	0.01%
2023/12/05	20	26.65	1	26.60	26.65	19	8,825	0.22%
2023/12/04	0	26.70	11	26.76	26.75	-11	8,846	-0.12%
2023/12/01	2.1	26.65	5.2	26.59	26.55	-3.2	8,894	-0.04%
2023/11/30	0.4	26.80	2	26.85	26.95	-1.7	8,851	-0.02%
2023/11/29	2	26.65	5	26.74	26.70	-3	8,250	-0.04%
2023/11/28	5	26.71	3	26.75	26.75	2	8,147	0.02%
2023/11/27	1	26.50	0	0.00	26.50	1	8,223	0.01%
2023/11/22	0	0.00	2	26.50	26.50	-2	8,211	-0.02%
2023/11/21	1	26.75	7.1	26.72	26.80	-6.1	8,262	-0.07%
2023/11/20	0	0.00	2.3	26.41	26.45	-2.3	8,085	-0.03%
2023/11/17	1	26.60	6	26.58	26.45	-5	8,059	-0.06%
2023/11/16	0	0.00	3	26.50	26.50	-3	7,965	-0.04%
2023/11/15	0	0.00	38.3	26.21	26.40	-38.3	7,867	-0.49%
2023/11/14	2.1	25.85	41	25.90	25.90	-38.9	7,722	-0.50%
2023/11/13	1	25.75	30	25.80	25.80	-29	7,802	-0.37%
2023/11/08	2	25.73	0	0.00	25.75	2	8,129	0.02%
2023/11/07	1.8	25.79	0.6	25.80	25.75	1.2	8,212	0.01%
2023/11/06	2	25.85	0	0.00	25.85	2	8,325	0.02%
2023/11/03	11	25.55	1	25.70	25.70	10	8,513	0.12%
2023/11/02	1.3	25.58	15	25.57	25.50	-13.7	8,794	-0.16%
2023/11/01	0	0.00	0.3	25.30	25.25	-0.3	8,955	0.00%
2023/10/31	2	25.20	0.9	25.20	25.15	1.1	9,156	0.01%
2023/10/30	2	25.10	15	25.15	25.10	-13	9,348	-0.14%
2023/10/27	0.5	25.40	0	25.35	25.30	0.5	9,293	0.01%
2023/10/26	0.4	25.25	0	25.25	25.10	0.3	9,471	0.00%
2023/10/25	7.2	25.28	9	25.36	25.25	-1.9	9,446	-0.02%
2023/10/24	27.5	25.31	0	0.00	25.25	27.5	9,505	0.29%
2023/10/23	7	25.36	0	0.00	25.30	7	9,611	0.07%
2023/10/20	305	25.55	0	0.00	25.50	305	9,564	3.19%	大買/鉅額交易
2023/10/19	5	25.77	0	0.00	25.65	5	9,439	0.05%
2023/10/18	0.5	26.00	0	0.00	26.00	0.5	9,444	0.01%
2023/10/17	1.2	26.09	20	26.05	26.05	-18.8	9,425	-0.20%
2023/10/16	1	26.05	1	26.10	26.15	0	9,456	0.00%
2023/10/13	2	25.95	0	0.00	25.95	2	9,422	0.02%
2023/10/12	2	26.20	0.6	26.20	26.20	1.4	9,476	0.01%
2023/10/11	0	0.00	23.6	26.05	26.10	-23.6	9,471	-0.25%
2023/10/06	7.4	25.61	0	0.00	25.65	7.4	9,257	0.08%
2023/10/05	12	25.29	1	25.35	25.30	11	9,287	0.12%
2023/10/04	33	25.21	0.5	25.30	25.10	32.5	9,223	0.35%
2023/10/03	2	25.48	0	0.00	25.50	2	9,084	0.02%
2023/10/02	0	0.00	1	25.75	25.65	-1	9,158	-0.01%
2023/09/28	3	25.63	0	0.00	25.60	3	9,451	0.03%
2023/09/26	53	25.60	0	0.00	25.55	53	9,403	0.56%
2023/09/25	10.2	25.80	1.4	25.87	25.85	8.8	9,264	0.10%
2023/09/22	7	25.80	3	25.65	25.70	4	9,371	0.04%
2023/09/21	45.4	25.78	12	25.68	25.65	33.4	9,377	0.36%
2023/09/20	9.8	26.17	6	26.14	26.10	3.8	9,030	0.04%
2023/09/19	0	0.00	1	26.20	26.20	-1	9,043	-0.01%
2023/09/18	1.7	26.36	0	0.00	26.35	1.7	9,094	0.02%
2023/09/15	8.3	26.38	2.4	26.39	26.40	5.9	9,133	0.06%
2023/09/14	17.1	26.31	34	26.25	26.55	-17	8,902	-0.19%
2023/09/13	22.3	26.21	0.1	26.30	26.25	22.2	8,841	0.25%
2023/09/12	7.6	26.12	2	26.35	26.25	5.6	8,994	0.06%
2023/09/11	6	26.04	0.5	26.30	26.15	5.5	8,983	0.06%
2023/09/08	23	26.10	1.6	26.11	26.10	21.4	8,908	0.24%
2023/09/07	5	26.12	0	0.00	26.15	5	8,947	0.06%
2023/09/06	3.9	26.16	0	0.00	26.10	3.9	8,951	0.04%
2023/09/05	8	26.34	0.5	26.45	26.30	7.5	8,861	0.08%
2023/09/04	11	26.34	0	0.00	26.40	11	8,857	0.12%
2023/09/01	1	26.40	1	26.50	26.35	0	8,878	0.00%
2023/08/31	4	26.39	0	0.00	26.25	4	8,909	0.04%
2023/08/30	1	26.55	189.6	26.55	26.65	-188.6	8,741	-2.16%	大賣/鉅額交易
2023/08/29	7.2	26.38	201.5	26.38	26.45	-194.3	8,775	-2.21%	大賣/鉅額交易
2023/08/28	1	26.55	100	26.49	26.50	-99	8,739	-1.13%
2023/08/25	5	26.51	100	26.53	26.40	-95	9,118	-1.04%
2023/08/24	2	26.73	7	26.70	26.70	-5	9,136	-0.05%
2023/08/23	4.5	26.64	0	0.00	26.60	4.5	9,170	0.05%
2023/08/22	2	26.75	0.1	26.90	26.80	1.9	9,184	0.02%
2023/08/21	11	26.75	5	26.69	26.65	6	9,219	0.07%
2023/08/18	5	26.60	54	26.37	26.55	-49	9,269	-0.53%
2023/08/17	11	26.26	10	26.45	26.35	1	9,248	0.01%
2023/08/16	17.1	26.58	2	26.53	26.55	15.1	9,178	0.16%
2023/08/15	6.3	26.96	0	0.00	26.90	6.3	9,179	0.07%
2023/08/14	5	27.13	1.5	27.25	27.10	3.5	9,217	0.04%
2023/08/11	4	27.71	50	27.70	27.60	-46	9,354	-0.49%
2023/08/10	0	0.00	2	27.70	27.80	-2	9,369	-0.02%
2023/08/09	21	27.68	5.5	27.64	27.85	15.5	9,297	0.17%
2023/08/08	4	29.55	15.8	29.41	29.35	-11.8	9,021	-0.13%
2023/08/07	0	0.00	4.6	29.45	29.45	-4.6	8,730	-0.05%
2023/08/04	16.4	29.08	14.2	29.10	29.15	2.3	8,553	0.03%
2023/08/02	17.9	29.08	10.3	29.30	29.00	7.5	8,397	0.09%
2023/08/01	7.3	29.59	19.5	29.42	29.50	-12.3	8,224	-0.15%
2023/07/31	6.3	29.47	10	29.44	29.40	-3.8	8,200	-0.05%
2023/07/28	4.1	29.27	2.1	29.25	29.25	2	8,041	0.03%
2023/07/27	11	29.27	17	29.23	29.25	-6	8,007	-0.07%
2023/07/26	9.4	28.93	82	28.95	28.95	-72.6	8,114	-0.89%
2023/07/25	2	28.45	6	28.45	28.40	-4	8,143	-0.05%
2023/07/24	0	28.40	13.5	28.21	28.20	-13.5	8,163	-0.17%
2023/07/21	1	28.50	0	0.00	28.25	1	8,216	0.01%
2023/07/20	0	0.00	4.1	28.50	28.50	-4.1	8,341	-0.05%
2023/07/19	0	0.00	1	28.40	28.35	-1	8,329	-0.01%
2023/07/18	0	0.00	4.5	28.36	28.45	-4.5	8,309	-0.05%
2023/07/17	0	0.00	1	28.40	28.45	-1	8,307	-0.01%
2023/07/14	1.5	28.20	1.1	28.15	28.30	0.4	8,244	0.00%
2023/07/13	0	0.00	4.5	28.15	28.05	-4.5	8,151	-0.05%
2023/07/12	0	0.00	4	28.15	28.15	-4	8,187	-0.05%
2023/07/11	0	0.00	3	28.05	28.05	-3	8,215	-0.04%
2023/07/10	0	0.00	0.4	28.00	27.85	-0.4	8,213	0.00%
2023/07/07	6	27.45	10	27.50	27.65	-4	8,155	-0.05%
2023/07/06	60.5	27.89	7.5	27.76	27.70	53	8,082	0.66%
2023/07/05	10	28.25	1	28.10	28.10	9	7,767	0.12%
2023/07/04	0	0.00	0.1	28.20	28.20	-0.1	7,711	0.00%
2023/07/03	0	0.00	3	28.15	28.25	-3	7,759	-0.04%
2023/06/30	4	28.01	0	0.00	28.05	4	7,847	0.05%
2023/06/29	3	28.15	0	0.00	28.05	3	7,718	0.04%
2023/06/28	5	28.05	0.1	28.15	28.15	4.9	7,689	0.06%
2023/06/27	0	28.15	4.1	28.20	28.10	-4.1	7,669	-0.05%
2023/06/26	7	28.05	2.1	28.10	28.05	4.9	7,646	0.06%
2023/06/21	0	0.00	1	28.15	28.20	-1	7,626	-0.01%
2023/06/19	2	27.83	2	28.00	28.10	0	7,676	0.00%
2023/06/16	4	28.08	0	0.00	28.00	4	7,693	0.05%
2023/06/15	8	28.09	30	28.15	28.10	-22	7,587	-0.29%
2023/06/14	2	28.10	0.1	28.20	28.10	1.9	7,694	0.02%
2023/06/13	1	28.05	8	28.25	28.25	-7	7,859	-0.09%
2023/06/12	7	28.10	4.2	28.22	28.10	2.8	8,044	0.03%
2023/06/09	4	28.35	2.2	28.35	28.35	1.8	8,207	0.02%
2023/06/08	3	28.28	0.1	28.35	28.40	2.9	8,314	0.03%
2023/06/07	0	0.00	1	28.35	28.35	-1	8,456	-0.01%
2023/06/05	0	0.00	3	28.28	28.15	-3	8,514	-0.04%
2023/06/02	0.3	28.05	1	28.10	28.20	-0.7	8,487	-0.01%
2023/06/01	0	0.00	1	28.00	27.90	-1	8,487	-0.01%
2023/05/31	1	28.15	2.3	28.06	27.95	-1.3	8,471	-0.02%
2023/05/30	0.4	28.05	0	0.00	28.10	0.4	8,097	0.00%
2023/05/26	1.4	28.05	5	28.00	28.00	-3.6	8,347	-0.04%
2023/05/25	4	28.04	7	28.05	28.00	-3	8,365	-0.04%
2023/05/24	2	28.10	2	28.30	28.35	0	8,395	0.00%
2023/05/23	0	0.00	5	28.20	28.20	-5	8,328	-0.06%
2023/05/22	2	28.20	0	0.00	28.20	2	8,335	0.02%
2023/05/19	18	28.15	11	28.10	28.20	7	8,292	0.08%
2023/05/18	4	27.93	6.1	27.93	28.05	-2.1	8,200	-0.02%
2023/05/17	2	27.55	13.3	27.94	27.90	-11.3	8,109	-0.14%
2023/05/16	0	0.00	42.2	27.42	27.50	-42.2	7,857	-0.54%
2023/05/15	2.5	27.25	2.3	27.24	27.30	0.2	7,807	0.00%
2023/05/12	1	27.15	0.1	27.25	27.15	0.9	7,811	0.01%
2023/05/10	0	0.00	10	27.30	27.35	-10	7,794	-0.13%
2023/05/09	0	0.00	1	27.20	27.35	-1	7,821	-0.01%
2023/05/08	2.5	27.28	10.3	27.30	27.30	-7.8	7,891	-0.10%
2023/05/05	0	0.00	0.5	27.25	27.20	-0.5	7,829	-0.01%
2023/05/03	0	0.00	16	27.05	27.05	-16	7,905	-0.20%
2023/05/02	0	0.00	20.4	26.94	27.20	-20.4	8,229	-0.25%
2023/04/28	7	26.68	2	26.75	26.75	5	8,466	0.06%
2023/04/27	3	26.48	35	26.60	26.60	-32	8,392	-0.38%
2023/04/26	0.5	26.65	14	26.57	26.60	-13.5	8,437	-0.16%
2023/04/25	2	26.78	110.1	26.75	26.55	-108.1	8,442	-1.28%	大賣/鉅額交易
2023/04/21	7	26.26	4	26.35	26.35	3	8,538	0.04%
2023/04/20	1	26.40	25.2	26.36	26.40	-24.2	8,688	-0.28%
2023/04/19	0	0.00	2.1	26.60	26.60	-2.1	8,945	-0.02%
2023/04/18	1	26.50	0	0.00	26.60	1	9,024	0.01%
2023/04/17	20	26.46	1	26.50	26.55	19	9,068	0.21%
2023/04/14	2	26.55	2.1	26.48	26.60	-0.1	9,059	0.00%
2023/04/13	1	26.40	0	0.00	26.50	1	9,009	0.01%
2023/04/12	0	0.00	29	26.45	26.40	-29	9,022	-0.32%
2023/04/11	1	26.30	9	26.43	26.45	-8	9,115	-0.09%
2023/04/10	0	0.00	12.1	26.21	26.30	-12.1	9,078	-0.13%
2023/04/07	3	26.12	0	0.00	26.20	3	9,084	0.03%
2023/04/06	0	0.00	1.6	26.38	26.20	-1.6	9,079	-0.02%
2023/03/31	2	26.10	0.5	26.15	26.10	1.5	9,045	0.02%
2023/03/30	4	26.10	0	0.00	26.10	4	8,906	0.04%
2023/03/29	0	0.00	1.5	26.18	26.25	-1.5	8,895	-0.02%
2023/03/27	0	0.00	5.5	26.21	26.20	-5.5	8,974	-0.06%
2023/03/24	5.1	26.00	4	26.04	26.15	1.1	9,126	0.01%
2023/03/23	51	25.95	16	26.09	26.10	35	9,185	0.38%
2023/03/22	5	25.82	7	25.91	25.95	-2	9,291	-0.02%
2023/03/21	2	25.55	1	25.50	25.40	1	9,397	0.01%
2023/03/20	8	25.20	0.3	25.30	25.20	7.7	9,381	0.08%
2023/03/17	17.5	25.37	0	0.00	25.35	17.5	9,373	0.19%
2023/03/16	22	25.38	10	25.24	25.30	12	9,266	0.13%
2023/03/15	58.1	25.80	1.5	25.82	25.60	56.6	9,225	0.61%
2023/03/14	10	25.83	3	25.80	25.80	7	9,155	0.08%
2023/03/13	7	26.05	19	26.13	26.10	-12	9,006	-0.13%
2023/03/10	10	26.22	0.5	26.25	26.15	9.5	8,939	0.11%
2023/03/09	5	26.46	0	26.55	26.45	5	8,876	0.06%
2023/03/08	2.8	26.59	0	0.00	26.60	2.8	9,494	0.03%
2023/03/07	0	0.00	17	26.65	26.65	-17	9,537	-0.18%
2023/03/06	6.7	26.57	1	26.60	26.60	5.7	9,720	0.06%
2023/03/03	4	26.40	0	0.00	26.40	4	9,859	0.04%
2023/03/02	31	26.39	0.1	26.50	26.40	30.9	9,959	0.31%
2023/03/01	15	26.57	0	0.00	26.45	15	9,981	0.15%
2023/02/24	2	26.68	0	0.00	26.65	2	9,813	0.02%
2023/02/23	0	0.00	2	26.82	26.80	-2	9,698	-0.02%
2023/02/22	14.2	26.57	6	26.60	26.50	8.2	9,787	0.08%
2023/02/20	1.1	26.80	3.1	26.74	26.85	-2	9,878	-0.02%
2023/02/17	4	26.59	30	26.60	26.60	-26	9,994	-0.26%
2023/02/16	11	26.55	0.3	26.65	26.55	10.7	10,233	0.10%
2023/02/15	1	26.55	2	26.60	26.60	-1	10,466	-0.01%
2023/02/14	0.1	26.75	32	26.72	26.75	-31.9	10,428	-0.31%
2023/02/13	0	26.70	2	26.80	26.80	-2	10,476	-0.02%
2023/02/10	5	26.50	31.9	26.55	26.60	-26.9	10,481	-0.26%
2023/02/09	1	26.35	1.6	26.39	26.35	-0.6	10,538	-0.01%
2023/02/08	1	26.35	0	0.00	26.35	1	10,628	0.01%
2023/02/07	2	26.38	0.3	26.50	26.40	1.7	10,665	0.02%
2023/02/06	8	26.38	3	26.45	26.35	5	10,631	0.05%
2023/02/02	3	26.50	6	26.53	26.65	-3	10,707	-0.03%
2023/02/01	2	26.50	0	0.00	26.55	2	10,732	0.02%
2023/01/31	19.8	26.57	1.1	26.85	26.45	18.7	10,807	0.17%
2023/01/30	0.5	26.85	7.5	27.19	27.30	-7	10,592	-0.07%
2023/01/17	4	26.73	2	26.75	26.70	2	10,297	0.02%
2023/01/16	0	0.00	8.7	26.84	26.85	-8.7	10,309	-0.08%
2023/01/13	0	0.00	6.1	26.61	26.35	-6.1	10,296	-0.06%
2023/01/12	8	26.44	0	0.00	26.40	8	10,533	0.08%
2023/01/11	4	26.59	0.2	26.80	26.70	3.8	10,584	0.04%
2023/01/10	0	0.00	27.6	26.98	27.00	-27.6	10,562	-0.26%
2023/01/09	0	0.00	21	26.81	27.00	-21	10,529	-0.20%
2023/01/06	0	0.00	2	26.38	26.30	-2	10,405	-0.02%
2023/01/04	2	25.88	72	25.87	26.00	-70	10,683	-0.66%
2023/01/03	2	25.75	1	25.80	25.90	1	10,927	0.01%
2022/12/30	1	25.75	1	25.95	26.00	0	10,957	0.00%
2022/12/29	15.2	25.70	2	25.63	25.65	13.2	11,042	0.12%
2022/12/28	4	26.05	0	0.00	25.90	4	11,044	0.04%
2022/12/27	0.1	26.15	0.5	26.20	26.10	-0.4	11,200	0.00%
2022/12/26	0	0.00	1	26.01	26.10	-1	11,392	-0.01%
2022/12/23	31	26.01	0	0.00	25.95	31	11,684	0.27%
2022/12/22	20	26.05	1	26.15	26.15	19	11,913	0.16%
2022/12/21	27	25.97	3	25.93	26.00	24	12,228	0.20%
2022/12/20	11	25.94	0	0.00	25.95	11	12,328	0.09%
2022/12/19	9	26.12	0	26.20	26.15	9	12,415	0.07%
2022/12/16	2	26.15	15	26.20	26.15	-13	12,425	-0.10%
2022/12/15	0	26.50	8	26.45	26.50	-8	12,408	-0.06%
2022/12/14	17.4	26.45	7	26.47	26.50	10.4	12,412	0.08%
2022/12/13	11	26.07	0	0.00	26.10	11	12,333	0.09%
2022/12/12	2	26.20	0	0.00	26.35	2	12,230	0.02%
2022/12/09	0	0.00	1	26.20	26.25	-1	12,487	-0.01%
2022/12/08	0	0.00	5	26.00	26.05	-5	12,568	-0.04%
2022/12/07	2	25.75	10	26.06	26.05	-8	12,641	-0.06%
2022/12/06	9.1	25.83	0	0.00	25.80	9.1	12,595	0.07%
2022/12/05	2	26.18	11	26.30	26.10	-9	12,518	-0.07%
2022/12/02	2	26.33	8	26.35	26.40	-6	12,496	-0.05%
2022/12/01	2	26.45	0	0.00	26.70	2	12,608	0.02%
2022/11/30	1.7	26.45	0.3	26.45	26.65	1.4	12,656	0.01%
2022/11/29	0	0.00	1	26.50	26.50	-1	12,035	-0.01%
2022/11/28	19	25.88	7.2	26.10	26.15	11.8	11,974	0.10%
2022/11/25	2	26.10	1	26.20	26.30	1	11,936	0.01%
2022/11/23	0	0.00	3.1	26.08	26.10	-3.1	11,882	-0.03%
2022/11/22	0	0.00	2	25.85	26.05	-2	11,925	-0.02%
2022/11/21	6	25.67	0	0.00	26.05	6	11,901	0.05%
2022/11/18	2.2	25.83	0	0.00	25.80	2.2	11,857	0.02%
2022/11/17	3	26.18	0.7	26.25	26.20	2.3	11,781	0.02%
2022/11/16	1	26.40	28	26.35	26.45	-27	11,820	-0.23%
2022/11/15	0	0.00	11	26.61	26.70	-11	11,760	-0.09%
2022/11/14	1.2	26.60	5.3	26.55	26.55	-4.1	11,644	-0.03%
2022/11/11	1.2	26.49	18.2	26.48	26.55	-17	11,435	-0.15%
2022/11/10	0	0.00	2	26.05	25.90	-2	11,291	-0.02%
2022/11/09	1.7	25.86	1.3	25.88	26.00	0.5	11,354	0.00%
2022/11/08	0.3	25.70	0	0.00	25.75	0.3	11,330	0.00%
2022/11/07	1	25.40	1	25.60	25.60	0	11,381	0.00%
2022/11/04	1	24.80	12.2	25.64	25.75	-11.2	11,487	-0.10%
2022/11/03	1.7	24.93	2	24.85	25.00	-0.3	11,813	0.00%
2022/11/02	11	25.23	5	25.00	25.00	6	12,342	0.05%
2022/10/31	0	0.00	2	25.00	25.00	-2	12,742	-0.02%
2022/10/28	1	25.00	4	25.15	25.05	-3	12,734	-0.02%
2022/10/27	0	0.00	1	25.55	25.05	-1	12,758	-0.01%
2022/10/26	14	25.36	4	25.36	25.30	10	12,720	0.08%
2022/10/25	1	24.80	9.5	24.94	25.15	-8.5	12,628	-0.07%
2022/10/24	1	24.70	1.5	24.82	24.70	-0.5	12,685	0.00%
2022/10/21	0	0.00	8	24.53	24.50	-8	12,695	-0.06%
2022/10/20	3.1	23.42	0	0.00	24.25	3.1	12,711	0.02%
2022/10/19	4	24.29	1	24.35	24.05	3	12,455	0.02%
2022/10/18	11	24.53	2.2	24.48	24.40	8.8	12,381	0.07%
2022/10/17	7	24.21	2	24.10	24.35	5	12,424	0.04%
2022/10/14	6	24.57	2	24.65	24.50	4	12,338	0.03%
2022/10/13	9.1	24.72	1	24.55	24.55	8.1	12,294	0.07%
2022/10/12	18	25.13	1	25.20	25.10	17	12,086	0.14%
2022/10/11	9.1	25.11	0	0.00	25.05	9.1	12,050	0.08%
2022/10/07	3	25.75	0	0.00	25.80	3	11,877	0.03%
2022/10/06	2	25.95	6	26.00	26.05	-4	11,876	-0.03%
2022/10/05	5.1	25.90	0	0.00	25.70	5.1	11,928	0.04%
2022/10/04	13.9	25.61	2	25.70	25.85	11.9	12,010	0.10%
2022/10/03	24.4	25.79	0	0.00	25.70	24.4	11,928	0.20%
2022/09/30	5.1	26.35	2	26.35	26.25	3.1	11,847	0.03%
2022/09/29	1.5	26.32	7.3	26.40	26.50	-5.8	11,723	-0.05%
2022/09/28	5.5	26.21	14	26.40	26.45	-8.5	11,616	-0.07%
2022/09/27	8.2	26.14	1	26.20	26.15	7.2	11,348	0.06%
2022/09/26	38.7	26.37	68.5	26.30	26.25	-29.8	11,344	-0.26%
2022/09/23	9.5	26.76	20.1	26.78	26.70	-10.7	11,305	-0.09%
2022/09/22	42.5	26.86	0	0.00	26.80	42.5	11,349	0.37%
2022/09/21	1	27.05	0.2	27.20	27.10	0.8	11,282	0.01%
2022/09/20	4.1	27.13	10	27.05	27.25	-5.9	11,226	-0.05%
2022/09/19	5.3	27.28	2	27.20	27.15	3.3	11,210	0.03%
2022/09/16	0.6	27.47	0.1	27.50	27.55	0.5	11,247	0.00%
2022/09/15	3	27.35	8	27.49	27.50	-5	11,072	-0.05%
2022/09/14	7	27.11	0	0.00	27.05	7	11,004	0.06%
2022/09/13	0.7	27.53	21.3	27.45	27.45	-20.6	11,194	-0.18%
2022/09/12	5	27.36	5	27.26	27.45	0	11,344	0.00%
2022/09/08	1	27.10	0	0.00	27.25	1	11,575	0.01%
2022/09/07	6	26.99	0	0.00	26.95	6	11,667	0.05%
2022/09/06	2	27.20	2.9	27.25	27.45	-0.9	11,649	-0.01%
2022/09/05	1	27.00	1	27.15	27.15	0	11,630	0.00%
2022/09/02	2	27.00	30	27.10	27.00	-28	11,766	-0.24%
2022/09/01	22	27.07	0	0.00	27.10	22	11,789	0.19%
2022/08/31	1	27.20	7	27.39	27.65	-6	11,666	-0.05%
2022/08/30	1	27.05	1	27.15	27.20	0	11,552	0.00%
2022/08/29	3	26.93	3	26.97	27.20	0	11,546	0.00%
2022/08/26	5	27.40	5	27.39	27.45	0	11,499	0.00%
2022/08/25	1	27.35	13	27.28	27.30	-12	11,554	-0.10%
2022/08/24	16.2	26.93	6	26.98	27.00	10.2	11,704	0.09%
2022/08/23	7	27.08	4	27.25	27.00	3	12,626	0.02%
2022/08/22	0	0.00	5	27.40	27.40	-5	12,805	-0.04%
2022/08/19	6.2	27.57	8	27.51	27.60	-1.9	12,974	-0.01%
2022/08/18	3	27.65	1	27.60	27.75	2	13,199	0.02%
2022/08/17	1	27.55	1	27.75	27.75	0	13,336	0.00%
2022/08/16	4.3	27.43	1	27.45	27.65	3.3	13,368	0.02%
2022/08/15	2.5	27.44	3	27.40	27.50	-0.5	13,566	0.00%
2022/08/12	1	27.40	0	0.00	27.45	1	13,803	0.01%
2022/08/11	12	27.28	13	27.33	27.45	-1	14,112	-0.01%
2022/08/10	13.4	27.17	18.4	27.12	27.20	-5	14,470	-0.03%
2022/08/09	11	28.39	22.3	28.33	28.50	-11.3	14,249	-0.08%
2022/08/08	12	27.65	160	27.82	28.00	-148	13,851	-1.07%	大賣/鉅額交易
2022/08/05	16	27.64	11.4	27.61	27.65	4.6	13,808	0.03%
2022/08/04	4	27.49	70.3	27.45	27.35	-66.3	14,097	-0.47%
2022/08/03	4	27.26	11	27.20	27.35	-7	14,159	-0.05%
2022/08/02	5	27.13	4.1	27.27	27.25	0.9	14,481	0.01%
2022/08/01	12.3	27.44	1.1	27.45	27.45	11.2	14,811	0.08%
2022/07/29	1.5	27.28	7.3	27.38	27.40	-5.8	15,027	-0.04%
2022/07/28	14	27.23	16	27.28	27.25	-2	14,962	-0.01%
2022/07/27	0	0.00	18.1	26.76	26.95	-18.1	14,884	-0.12%
2022/07/26	9	26.41	0	26.55	26.50	9	14,838	0.06%
2022/07/25	8	26.31	5	26.40	26.50	3	14,832	0.02%
2022/07/22	1	25.85	4	26.10	26.05	-3	15,005	-0.02%
2022/07/21	1	25.55	0.5	26.10	26.00	0.5	15,004	0.00%
2022/07/20	5	25.75	8	25.77	25.60	-3	15,061	-0.02%
2022/07/19	8	25.54	0	0.00	25.65	8	15,191	0.05%
2022/07/18	6.5	25.44	0	0.00	25.50	6.5	15,323	0.04%
2022/07/15	14	25.48	1.3	25.41	25.30	12.7	15,302	0.08%
2022/07/14	11	25.71	1	25.85	25.80	10	15,370	0.07%
2022/07/13	6	25.61	4.5	25.68	25.85	1.5	15,416	0.01%
2022/07/12	18.3	25.30	3	25.20	25.20	15.3	15,584	0.10%
2022/07/11	15.1	25.67	0	0.00	25.65	15.1	15,653	0.10%
2022/07/08	12	25.97	10	26.12	26.00	2	15,946	0.01%
2022/07/07	35	26.18	30	26.17	26.10	5	16,035	0.03%
2022/07/06	6	26.21	0	0.00	26.10	6	16,179	0.04%
2022/07/05	2.2	26.65	0	0.00	26.55	2.2	16,365	0.01%
2022/07/04	4.9	26.56	4	26.73	26.55	0.9	16,521	0.01%
2022/07/01	6	26.53	7.5	26.55	26.50	-1.5	16,894	-0.01%
2022/06/30	0	0.00	1	26.75	26.85	-1	17,255	-0.01%
2022/06/29	2	27.20	3	27.10	27.20	-1	17,283	-0.01%
2022/06/28	0	0.00	6	27.24	27.15	-6	17,507	-0.03%
2022/06/27	1	27.15	0.5	27.30	27.15	0.5	17,632	0.00%
2022/06/24	3	27.20	16.7	27.30	27.35	-13.7	17,621	-0.08%
2022/06/23	3	26.93	65.7	26.80	26.95	-62.7	17,677	-0.35%
2022/06/22	5	26.78	10	26.80	26.75	-5	17,690	-0.03%
2022/06/21	0	0.00	33	26.57	27.10	-33	17,776	-0.19%
2022/06/20	21	26.67	10	26.54	26.10	11	17,800	0.06%
2022/06/17	7	26.69	3	26.65	26.75	4	17,649	0.02%
2022/06/16	19	27.53	16	27.55	27.10	3	17,528	0.02%
2022/06/15	1	26.95	5	27.23	27.20	-4	17,932	-0.02%
2022/06/14	7	26.93	2	27.05	27.00	5	18,135	0.03%
2022/06/13	31.1	26.64	3	26.80	26.95	28.1	18,214	0.15%
2022/06/10	11	26.96	3	27.15	27.15	8	18,208	0.04%
2022/06/09	2	27.28	31	27.25	27.30	-29	18,235	-0.16%
2022/06/08	0	0.00	1	27.40	27.45	-1	18,246	-0.01%
2022/06/07	2	27.18	1	27.35	27.30	1	18,326	0.01%
2022/06/06	5	27.35	0	0.00	27.30	5	18,338	0.03%
2022/06/02	16	27.40	1	27.45	27.35	15	18,736	0.08%
2022/06/01	14	27.84	6	27.82	27.65	8	19,109	0.04%
2022/05/31	20	27.97	1	28.05	28.15	19	19,095	0.10%
2022/05/30	13	28.03	2	28.15	28.20	11	18,147	0.06%
2022/05/27	15	27.81	8	27.83	28.00	7	18,020	0.04%
2022/05/26	13	27.62	95	27.60	27.70	-82	17,998	-0.46%
2022/05/25	2	27.15	2	27.35	27.40	0	18,028	0.00%
2022/05/24	4	27.31	4	27.39	27.35	0	18,227	0.00%
2022/05/23	10	27.21	14	27.34	27.25	-4	18,162	-0.02%
2022/05/20	1	26.90	16	27.01	27.15	-15	18,195	-0.08%
2022/05/19	5	26.64	1	26.80	26.85	4	17,955	0.02%
2022/05/18	2	27.10	15.5	27.10	27.30	-13.5	17,617	-0.08%
2022/05/17	11	25.97	6.3	25.95	26.00	4.7	17,129	0.03%
2022/05/16	2.1	25.57	21	25.80	25.65	-18.9	17,036	-0.11%
2022/05/13	25.6	25.24	4	25.46	25.50	21.6	16,941	0.13%
2022/05/12	85	25.60	11	25.51	25.35	74	16,820	0.44%
2022/05/11	3	26.22	21	26.15	26.15	-18	16,470	-0.11%
2022/05/10	34	26.05	10	25.99	26.20	24	16,400	0.15%
2022/05/09	16.5	26.51	54	26.48	26.40	-37.5	16,183	-0.23%
2022/05/06	4	27.23	2	27.40	27.40	2	16,155	0.01%
2022/05/05	66.3	27.83	26.4	27.93	27.80	39.9	16,194	0.25%
2022/05/04	20	28.11	4.5	28.09	28.05	15.5	16,251	0.10%
2022/05/03	2.4	28.18	2	28.10	28.15	0.4	16,504	0.00%
2022/04/29	0	0.00	1	28.45	28.50	-1	16,757	-0.01%
2022/04/28	6	28.13	1	28.00	28.20	5	17,024	0.03%
2022/04/27	3.9	28.38	1	28.45	28.30	2.9	16,877	0.02%
2022/04/26	1	28.80	3	28.82	28.80	-2	16,848	-0.01%
2022/04/25	16	28.39	1	28.40	28.30	15	16,854	0.09%
2022/04/22	1	28.80	77	28.69	28.85	-76	16,762	-0.45%
2022/04/21	42	28.45	4	28.55	28.55	38	16,839	0.23%
2022/04/20	7	28.41	3	28.37	28.85	4	16,943	0.02%
2022/04/19	11	28.67	37.6	28.61	28.55	-26.6	16,986	-0.16%
2022/04/18	24.1	28.56	27.6	28.49	28.55	-3.5	17,228	-0.02%
2022/04/15	17.5	29.38	110	29.44	29.25	-92.6	17,071	-0.54%	大賣/
2022/04/14	132.5	29.67	36	29.69	29.55	96.5	17,028	0.57%	大買/
2022/04/13	3	30.28	17	30.22	30.35	-14	16,772	-0.08%
2022/04/12	17.9	30.20	59.3	30.22	30.15	-41.3	16,669	-0.25%
2022/04/11	53.8	31.03	21	30.68	30.65	32.8	16,468	0.20%
2022/04/08	5	30.24	8.5	30.38	30.55	-3.5	16,224	-0.02%
2022/04/07	18.2	30.48	72.1	30.59	30.05	-53.9	16,109	-0.33%
2022/04/06	11.3	30.58	23.2	30.33	30.75	-11.9	15,755	-0.08%
2022/04/01	3	29.62	4	29.58	29.65	-1	15,464	-0.01%
2022/03/31	24	29.45	10	29.28	29.55	14	15,345	0.09%
2022/03/30	1	28.75	6.5	28.85	28.95	-5.5	15,036	-0.04%
2022/03/29	2	28.70	3	28.90	28.75	-1	14,903	-0.01%
2022/03/28	7.7	28.50	13.5	28.66	28.90	-5.8	14,823	-0.04%
2022/03/25	7	28.56	32	28.57	28.65	-25	14,716	-0.17%
2022/03/24	4	28.70	14.1	28.61	28.65	-10.1	14,693	-0.07%
2022/03/23	21	28.32	45.1	28.38	28.60	-24.1	14,691	-0.16%
2022/03/22	17	27.95	3	27.85	28.00	14	14,463	0.10%
2022/03/21	50	28.07	8	27.97	27.85	42	14,466	0.29%
2022/03/18	9	27.81	34.1	27.90	28.15	-25.1	14,472	-0.17%
2022/03/17	13	27.51	10.1	27.73	27.55	3	14,144	0.02%
2022/03/16	93	27.04	4	27.10	27.30	89	14,011	0.64%
2022/03/15	0	0.00	2	26.98	26.95	-2	14,188	-0.01%
2022/03/14	1	26.60	10	26.60	26.75	-9	14,192	-0.06%
2022/03/11	2	26.60	2	26.65	26.65	0	14,255	0.00%
2022/03/10	1	26.60	1	26.65	26.75	0	14,340	0.00%
2022/03/09	7	26.00	182	25.90	25.95	-175	14,431	-1.21%	大賣/鉅額交易
2022/03/08	27.3	25.88	12	25.75	25.90	15.3	14,430	0.11%
2022/03/07	26.9	26.18	142.5	26.13	26.30	-115.6	14,069	-0.82%	大賣/鉅額交易
2022/03/04	4.3	26.64	26.6	26.55	26.80	-22.2	14,198	-0.16%
2022/03/03	2	26.80	31.5	26.85	26.85	-29.5	14,196	-0.21%
2022/03/02	0	0.00	82.1	26.57	26.90	-82.1	14,350	-0.57%
2022/03/01	10	26.40	110	26.77	26.65	-100	14,275	-0.70%	大賣/
2022/02/25	21	26.31	1	26.45	26.45	20	14,170	0.14%
2022/02/24	33.2	26.52	52	26.55	26.60	-18.8	13,949	-0.13%
2022/02/23	6.1	26.90	3	27.05	27.05	3.1	13,637	0.02%
2022/02/22	22.6	26.94	0	0.00	26.95	22.6	13,670	0.16%
2022/02/21	6	27.28	0	0.00	27.25	6	13,536	0.04%
2022/02/18	2	27.30	0	27.45	27.35	2	13,571	0.01%
2022/02/17	0	0.00	0.4	27.50	27.45	-0.4	13,664	0.00%
2022/02/16	0.3	27.45	2	27.50	27.40	-1.7	13,779	-0.01%
2022/02/15	6.5	27.40	6	27.40	27.35	0.5	13,787	0.00%
2022/02/14	17.4	27.42	4.2	27.40	27.45	13.2	13,753	0.10%
2022/02/11	3	27.72	2	27.70	27.75	1	13,732	0.01%
2022/02/10	6	27.56	2	27.55	27.70	4	13,722	0.03%
2022/02/09	4	27.75	9	27.74	27.75	-5	13,670	-0.04%
2022/02/08	10	27.69	31.4	27.53	27.70	-21.4	13,469	-0.16%
2022/02/07	4.9	26.93	14	26.97	27.05	-9.1	13,086	-0.07%
2022/01/26	13	26.47	5.8	26.46	26.45	7.2	12,802	0.06%
2022/01/25	22	25.93	13	25.96	26.20	9	12,662	0.07%
2022/01/24	8	26.00	1	26.40	26.35	7	12,396	0.06%
2022/01/21	42	26.37	79.4	26.34	26.45	-37.4	12,181	-0.31%
2022/01/20	40	26.83	6	26.81	26.80	34	11,886	0.29%
2022/01/19	2	27.05	6	26.97	27.00	-4	11,834	-0.03%
2022/01/18	11	27.04	13	26.90	27.05	-2	11,873	-0.02%
2022/01/17	9.5	27.02	14.1	27.01	27.00	-4.6	11,754	-0.04%
2022/01/14	15.8	27.11	15	27.24	27.20	0.8	11,617	0.01%
2022/01/13	13.8	27.26	25.4	27.29	27.40	-11.6	11,440	-0.10%
2022/01/12	15	27.03	24.1	26.94	27.15	-9.1	11,267	-0.08%
2022/01/11	12	26.53	21.1	26.71	26.95	-9.1	11,128	-0.08%
2022/01/10	6	26.18	39.3	26.18	26.30	-33.3	10,899	-0.31%
2022/01/07	5	25.94	12.5	25.99	25.95	-7.5	10,787	-0.07%
2022/01/06	0	0.00	16	25.63	25.75	-16	10,653	-0.15%
2022/01/05	2	25.35	22.3	25.35	25.55	-20.3	10,621	-0.19%
2022/01/04	13	25.30	19.3	25.21	25.40	-6.3	10,695	-0.06%
2022/01/03	0	0.00	3	25.50	25.40	-3	10,619	-0.03%
2021/12/30	16	25.47	72.6	25.50	25.45	-56.6	10,632	-0.53%
2021/12/29	34	25.40	7	25.39	25.50	27	10,678	0.25%
2021/12/28	0	0.00	4.2	25.18	25.35	-4.2	10,676	-0.04%
2021/12/27	10	25.00	37.5	25.00	25.00	-27.5	10,574	-0.26%
2021/12/24	12	25.00	5	25.05	25.05	7	10,783	0.06%
2021/12/23	1	25.05	9	25.04	25.00	-8	10,840	-0.07%
2021/12/22	1	24.85	0	0.00	24.95	1	10,954	0.01%
2021/12/21	0	0.00	5	24.99	25.00	-5	11,005	-0.05%
2021/12/20	27	24.84	0	0.00	24.80	27	10,981	0.25%
2021/12/17	6	24.95	25	25.00	25.10	-19	10,892	-0.17%
2021/12/16	38	24.85	12	24.87	24.90	26	10,834	0.24%
2021/12/15	2.8	24.71	10	24.80	24.65	-7.2	11,004	-0.07%
2021/12/14	9	24.76	27	24.70	24.70	-18	11,158	-0.16%
2021/12/13	25	25.07	6	25.26	25.00	19	11,017	0.17%
2021/12/10	7.8	25.05	28	25.13	25.10	-20.2	10,923	-0.18%
2021/12/09	10	24.90	6	25.07	25.20	4	10,848	0.04%
2021/12/08	29	24.50	21	24.64	24.70	8	10,563	0.08%
2021/12/07	10.6	24.15	12.3	24.30	24.30	-1.7	10,450	-0.02%
2021/12/06	8	24.20	11	24.20	24.20	-3	10,444	-0.03%
2021/12/03	10.5	24.05	1	24.10	24.05	9.5	10,566	0.09%
2021/12/02	0	0.00	5	23.80	23.90	-5	10,479	-0.05%
2021/12/01	0	23.75	112.6	23.75	23.85	-112.6	10,470	-1.08%	大賣/鉅額交易
2021/11/30	12	23.65	0	0.00	23.75	12	10,516	0.11%
2021/11/29	1	23.50	22.8	23.47	23.55	-21.8	10,033	-0.22%
2021/11/26	10	23.61	53	23.66	23.55	-43	9,999	-0.43%
2021/11/25	0	0.00	1.3	23.90	23.90	-1.3	10,091	-0.01%
2021/11/24	7.3	23.76	1	23.70	23.70	6.3	10,200	0.06%
2021/11/23	35.2	23.55	15	23.57	23.50	20.2	10,243	0.20%
2021/11/22	0	0.00	21	23.55	23.70	-21	10,223	-0.21%
2021/11/19	7	23.76	3.3	23.78	23.65	3.7	10,210	0.04%
2021/11/18	51	23.83	59	23.90	23.90	-8	10,166	-0.08%
2021/11/17	0	0.00	8	23.56	23.65	-8	10,067	-0.08%
2021/11/16	5	23.49	4	23.49	23.45	1	10,110	0.01%
2021/11/15	40	23.68	3.4	23.69	23.55	36.6	10,133	0.36%
2021/11/12	1	23.30	15	23.34	23.45	-14	9,994	-0.14%
2021/11/11	140	23.15	26	23.14	23.20	114	9,983	1.14%	大買/鉅額交易
2021/11/10	2	23.08	10.6	23.08	23.10	-8.6	10,163	-0.08%
2021/11/09	11	23.00	5.3	22.90	23.00	5.7	10,141	0.06%
2021/11/08	3	22.80	2	22.83	22.80	1	10,262	0.01%
2021/11/05	3	22.70	1	22.70	22.80	2	10,594	0.02%
2021/11/04	3	22.70	32.4	22.75	22.75	-29.4	10,985	-0.27%
2021/11/03	6	22.72	1.7	22.74	22.75	4.3	11,254	0.04%
2021/11/02	2	22.70	13.1	22.79	22.80	-11.1	11,495	-0.10%
2021/11/01	3.2	22.61	0.5	22.65	22.65	2.7	11,721	0.02%
2021/10/29	4.5	22.66	10.4	22.65	22.60	-5.9	11,805	-0.05%
2021/10/27	0	0.00	11.2	22.76	22.85	-11.2	11,948	-0.09%
2021/10/26	4	22.59	45.2	22.66	22.75	-41.2	12,050	-0.34%
2021/10/25	6	22.49	1	22.50	22.50	5	11,954	0.04%
2021/10/22	0.4	22.50	14.6	22.45	22.40	-14.3	12,087	-0.12%
2021/10/21	20	22.53	7	22.54	22.45	13	12,186	0.11%
2021/10/20	2.5	22.42	5	22.43	22.50	-2.5	12,173	-0.02%
2021/10/19	2.8	22.43	2	22.45	22.40	0.8	12,200	0.01%
2021/10/18	1	22.40	31.5	22.32	22.40	-30.5	12,359	-0.25%
2021/10/15	10	22.20	4.8	22.22	22.25	5.2	12,371	0.04%
2021/10/14	0.7	22.25	37.1	22.20	22.10	-36.4	12,359	-0.29%
2021/10/13	0.5	22.10	63.9	22.11	22.15	-63.4	12,433	-0.51%
2021/10/12	5	21.82	3	21.98	22.05	2	12,444	0.02%
2021/10/08	0	0.00	0.5	22.10	22.00	-0.5	12,325	0.00%
2021/10/07	0	0.00	2.6	22.14	22.15	-2.6	12,355	-0.02%
2021/10/06	0	0.00	0.2	22.05	21.95	-0.2	12,350	0.00%
2021/10/05	0	0.00	21	22.00	21.95	-21	12,343	-0.17%
2021/10/04	23	21.94	2	21.90	22.00	21	12,339	0.17%
2021/10/01	12.8	21.87	1	21.85	22.00	11.8	12,306	0.10%
2021/09/30	2	22.00	1	22.05	22.10	1	12,129	0.01%
2021/09/29	2.1	21.95	10	22.10	22.05	-8	12,130	-0.07%
2021/09/28	0	0.00	5	22.09	22.15	-5	12,029	-0.04%
2021/09/27	2	22.10	1	22.10	22.05	1	12,055	0.01%
2021/09/24	0	0.00	5	22.10	22.15	-5	12,072	-0.04%
2021/09/23	0	0.00	2	21.95	22.10	-2	12,157	-0.02%
2021/09/22	21	21.70	18	21.83	21.75	3	12,137	0.02%
2021/09/15	4	22.08	0	0.00	22.15	4	11,772	0.03%
2021/09/14	10	22.10	38	22.14	22.20	-28	11,766	-0.24%
2021/09/13	1	22.00	8	22.01	22.05	-7	11,681	-0.06%
2021/09/10	11.2	22.05	1	21.95	22.05	10.2	11,696	0.09%
2021/09/09	2	21.90	21	21.92	21.90	-19	11,962	-0.16%
2021/09/08	8	22.04	195	22.09	22.05	-187	11,870	-1.58%	大賣/鉅額交易
2021/09/07	3	22.35	2	22.30	22.40	1	11,765	0.01%
2021/09/06	11	22.30	17	22.31	22.35	-6	11,689	-0.05%
2021/09/03	3	22.23	2	22.20	22.30	1	11,664	0.01%
2021/09/02	1	22.10	1	22.00	22.05	0	11,597	0.00%
2021/09/01	3.5	22.23	5	22.20	22.20	-1.5	11,558	-0.01%
2021/08/31	5	22.13	9	22.18	22.35	-4	11,477	-0.03%
2021/08/30	11	21.95	9.5	21.91	22.15	1.5	11,226	0.01%
2021/08/27	2	21.50	30	21.75	21.85	-28	11,074	-0.25%
2021/08/26	0.9	21.40	14	21.38	21.40	-13.1	10,938	-0.12%
2021/08/25	12	21.44	3	21.43	21.40	9	10,943	0.08%
2021/08/24	4	21.20	61	21.25	21.45	-57	10,915	-0.52%
2021/08/23	2	21.10	1	21.15	21.10	1	10,937	0.01%
2021/08/20	0	0.00	15.3	21.05	21.05	-15.3	11,007	-0.14%
2021/08/19	35	20.92	2	20.93	20.95	33	11,306	0.29%
2021/08/18	3	21.05	0	0.00	21.05	3	11,210	0.03%
2021/08/17	24	20.97	5	21.03	21.10	19	11,252	0.17%
2021/08/16	21	20.98	8	21.05	21.00	13	11,210	0.12%
2021/08/13	40	21.14	0	0.00	21.15	40	11,074	0.36%
2021/08/12	26	21.20	22	21.38	21.35	4	11,117	0.04%
2021/08/11	21.6	21.36	7	21.39	21.45	14.6	11,095	0.13%
2021/08/10	46.1	22.10	66	22.12	22.15	-20	10,954	-0.18%
2021/08/09	23.2	22.12	30	22.16	22.20	-6.8	11,002	-0.06%
2021/08/06	22	22.24	8	22.34	22.30	14	10,922	0.13%
2021/08/05	10.2	22.25	61.4	22.27	22.35	-51.3	11,104	-0.46%
2021/08/04	20	22.19	34.7	22.20	22.20	-14.7	11,693	-0.13%
2021/08/03	1	22.15	7.2	22.15	22.15	-6.2	11,842	-0.05%
2021/08/02	7	21.99	9	21.97	22.10	-2	12,114	-0.02%
2021/07/30	24	21.90	1	22.00	21.85	23	12,022	0.19%
2021/07/29	0	0.00	2	21.95	21.95	-2	11,980	-0.02%
2021/07/28	10	21.84	0	0.00	21.95	10	12,017	0.08%
2021/07/27	2	21.83	0	0.00	21.95	2	12,231	0.02%
2021/07/26	10	21.90	3.2	21.91	21.90	6.8	12,298	0.05%
2021/07/23	252	21.94	21	21.94	21.95	231	12,320	1.87%	大買/鉅額交易
2021/07/22	35	21.81	4.3	21.84	21.90	30.7	12,335	0.25%
2021/07/21	0	0.00	4	21.66	21.70	-4	12,227	-0.03%
2021/07/20	8	21.56	160	21.55	21.55	-152	12,322	-1.23%	大賣/鉅額交易
2021/07/19	2	21.55	2.2	21.57	21.70	-0.2	12,347	0.00%
2021/07/16	0	0.00	10.2	21.65	21.70	-10.2	12,366	-0.08%
2021/07/15	5	21.60	9.7	21.65	21.65	-4.7	12,392	-0.04%
2021/07/14	0	0.00	0.1	21.60	21.65	-0.1	12,504	0.00%
2021/07/13	5	21.50	2	21.50	21.60	3	12,622	0.02%
2021/07/12	16	21.51	40	21.54	21.45	-24	12,666	-0.19%
2021/07/09	84	21.40	1	21.45	21.50	83	12,668	0.66%
2021/07/08	81	21.40	4.2	21.49	21.40	76.8	12,657	0.61%
2021/07/07	1.1	21.36	0.3	21.45	21.45	0.8	12,718	0.01%
2021/07/06	11	21.44	0	0.00	21.45	11	12,755	0.09%
2021/07/05	2	21.35	11.6	21.31	21.35	-9.6	12,790	-0.08%
2021/07/02	10	21.20	1	21.20	21.15	9	12,825	0.07%
2021/07/01	10.1	21.24	1.1	21.21	21.20	9	12,847	0.07%
2021/06/30	40	21.25	0	0.00	21.25	40	12,925	0.31%
2021/06/29	30	21.25	0	0.00	21.25	30	12,904	0.23%
2021/06/28	20	21.30	31	21.35	21.35	-11	12,999	-0.08%
2021/06/24	10	21.15	0.5	21.15	21.10	9.5	13,172	0.07%
2021/06/23	10	21.06	7	21.15	21.05	3	13,384	0.02%
2021/06/22	2	21.00	44	20.97	21.00	-42	13,381	-0.31%
2021/06/21	4	20.85	24	20.88	20.90	-20	13,462	-0.15%
2021/06/18	18	21.00	10.2	21.05	20.80	7.8	13,441	0.06%
2021/06/17	3	21.00	1	21.00	21.10	2	13,149	0.02%
2021/06/16	1	21.05	0	21.20	21.15	1	13,464	0.01%
2021/06/15	0	0.00	3.1	21.08	21.10	-3.1	13,442	-0.02%
2021/06/11	0	0.00	3	21.07	21.10	-3	13,662	-0.02%
2021/06/10	1	20.95	3	20.95	21.00	-2	13,822	-0.01%
2021/06/08	0	0.00	1.2	21.06	21.15	-1.2	13,863	-0.01%
2021/06/07	1	20.90	5	21.00	21.00	-4	14,064	-0.03%
2021/06/04	1	21.05	2	21.00	21.05	-1	14,166	-0.01%
2021/06/03	0.1	21.15	7	21.14	21.15	-7	14,367	-0.05%
2021/06/02	0.1	21.10	1	21.10	21.10	-0.9	14,514	-0.01%
2021/06/01	8	20.95	1	21.00	21.00	7	14,534	0.05%
2021/05/31	21.7	20.87	1	21.00	20.95	20.7	14,726	0.14%
2021/05/28	19	20.82	13	20.80	20.85	6	14,853	0.04%
2021/05/27	6	20.56	15	20.58	20.60	-9	14,852	-0.06%
2021/05/26	4	20.70	0	0.00	20.70	4	15,009	0.03%
2021/05/25	0	0.00	2	20.70	20.70	-2	15,166	-0.01%
2021/05/24	18	20.55	0	0.00	20.65	18	15,233	0.12%
2021/05/21	2	20.60	0	0.00	20.75	2	15,338	0.01%
2021/05/20	5	20.48	29	20.51	20.45	-24	15,368	-0.16%
2021/05/19	24	20.59	0	0.00	20.55	24	15,323	0.16%
2021/05/18	30	20.45	0	0.00	20.85	30	15,203	0.20%
2021/05/17	14.3	20.33	49	20.15	20.10	-34.7	15,215	-0.23%
2021/05/14	25.1	20.61	2	20.70	20.75	23.1	14,838	0.16%
2021/05/13	9.8	20.60	1	20.55	20.40	8.8	14,669	0.06%
2021/05/12	23.1	20.60	45.1	21.03	20.55	-22	14,279	-0.15%
2021/05/11	18	21.42	0	0.00	21.35	18	13,531	0.13%
2021/05/10	1	21.50	146.3	21.60	21.75	-145.3	13,365	-1.09%	大賣/鉅額交易
2021/05/07	10.2	21.42	107.6	21.35	21.50	-97.4	13,380	-0.73%	大賣/
2021/05/06	11.3	21.29	110.4	21.30	21.20	-99.1	13,442	-0.74%	大賣/
2021/05/05	4	21.11	110	21.15	21.05	-106	13,373	-0.79%	大賣/鉅額交易
2021/05/04	36	21.11	44	21.13	21.15	-8	13,353	-0.06%
2021/05/03	61	21.31	21.2	21.31	21.25	39.8	13,105	0.30%
2021/04/29	4	21.43	0	0.00	21.40	4	13,174	0.03%
2021/04/28	0	0.00	1	21.40	21.50	-1	13,234	-0.01%
2021/04/27	3	21.47	23	21.44	21.55	-20	13,554	-0.15%
2021/04/26	21.3	21.44	7	21.51	21.55	14.3	13,554	0.11%
2021/04/23	1.3	21.30	17	21.37	21.40	-15.7	13,510	-0.12%
2021/04/22	4.4	21.36	8.1	21.37	21.35	-3.7	13,547	-0.03%
2021/04/21	14	21.31	2	21.30	21.25	12	13,490	0.09%
2021/04/20	48	21.47	0	0.00	21.45	48	13,483	0.36%
2021/04/19	18.2	21.41	75	21.41	21.45	-56.8	13,385	-0.42%
2021/04/16	1	21.15	42	21.12	21.20	-41	13,325	-0.31%
2021/04/15	10	21.08	30.5	21.11	21.10	-20.5	13,406	-0.15%
2021/04/14	15	21.01	0	0.00	21.00	15	13,365	0.11%
2021/04/13	3.5	21.01	3	20.95	21.00	0.5	13,396	0.00%
2021/04/12	1.3	20.92	10	20.90	20.95	-8.7	13,383	-0.07%
2021/04/09	37	20.89	0	0.00	20.85	37	13,367	0.28%
2021/04/08	16	20.92	7	20.90	20.90	9	13,357	0.07%
2021/04/07	2	20.95	4	20.98	21.00	-2	13,522	-0.01%
2021/04/06	4	21.03	0	0.00	21.00	4	13,474	0.03%
2021/04/01	10.7	21.10	30	21.10	21.05	-19.3	13,383	-0.14%
2021/03/31	18	21.13	17.1	21.12	21.15	0.9	13,293	0.01%
2021/03/30	3	21.02	0	0.00	21.10	3	13,143	0.02%
2021/03/29	46	21.02	20	21.07	21.10	26	13,008	0.20%
2021/03/26	51	20.95	97	20.95	20.90	-46	12,883	-0.36%
2021/03/25	20	20.65	4	20.75	20.80	16	12,634	0.13%
2021/03/24	12	20.65	15	20.72	20.65	-3	12,636	-0.02%
2021/03/23	2	20.63	9	20.65	20.65	-7	12,544	-0.06%
2021/03/22	11	20.50	15.2	20.55	20.50	-4.2	12,598	-0.03%
2021/03/19	141	20.49	14.3	20.35	20.40	126.7	12,656	1.00%	大買/鉅額交易
2021/03/18	5	20.60	0	0.00	20.65	5	12,355	0.04%
2021/03/17	24	20.64	1	20.65	20.60	23	12,356	0.19%
2021/03/16	7	20.75	23	20.72	20.70	-16	12,209	-0.13%
2021/03/15	7.7	20.57	4.3	20.60	20.55	3.4	12,273	0.03%
2021/03/12	2	20.40	9.3	20.48	20.50	-7.3	12,466	-0.06%
2021/03/11	0	0.00	6	20.46	20.40	-6	12,589	-0.05%
2021/03/09	10	20.35	107	20.35	20.30	-97	12,368	-0.78%	大賣/
2021/03/08	130.7	20.17	9.7	20.18	20.10	121.1	12,199	0.99%	大買/鉅額交易
2021/03/05	9	19.98	0.1	20.30	20.15	8.9	12,106	0.07%
2021/03/04	1	20.15	0	0.00	20.10	1	12,547	0.01%
2021/03/03	0	0.00	17	20.22	20.20	-17	12,485	-0.14%
2021/03/02	3	20.07	2	20.10	20.00	1	12,297	0.01%
2021/02/26	81	20.02	1	20.00	19.95	80	12,211	0.66%
2021/02/25	7	20.30	7.5	20.31	20.45	-0.5	11,683	0.00%
2021/02/24	23	20.17	1	20.30	20.15	22	11,541	0.19%
2021/02/23	16	20.08	7.1	20.08	20.20	8.9	11,452	0.08%
2021/02/22	2	19.95	3	20.07	19.95	-1	11,386	-0.01%
2021/02/19	7	19.86	1	19.95	19.95	6	11,449	0.05%
2021/02/18	7.7	19.90	1	19.90	19.85	6.6	11,462	0.06%
2021/02/17	2	19.65	9	19.83	19.80	-7	11,535	-0.06%
2021/02/05	6	19.56	4	19.66	19.60	2	11,326	0.02%
2021/02/04	9	19.52	1	19.60	19.50	8	11,358	0.07%
2021/02/03	2	19.45	3.8	19.61	19.60	-1.8	11,539	-0.02%
2021/02/02	36	19.41	3	19.63	19.40	33	11,626	0.28%
2021/02/01	2	19.38	3	19.43	19.35	-1	11,555	-0.01%
2021/01/29	40	19.30	2.2	19.35	19.15	37.8	11,539	0.33%
2021/01/28	8	19.44	1	19.50	19.50	7	11,250	0.06%
2021/01/27	9	19.63	1	19.65	19.55	8	11,053	0.07%
2021/01/26	6	19.58	3	19.60	19.55	3	11,023	0.03%
2021/01/25	0	0.00	5.1	19.55	19.65	-5.1	10,955	-0.05%
2021/01/22	10	19.52	1	19.55	19.50	9	11,043	0.08%
2021/01/21	4.2	19.60	1,001	19.80	19.60	-996.8	10,912	-9.13%	大賣/鉅額交易
2021/01/20	50	19.73	0	0.00	19.55	50	10,781	0.46%
2021/01/19	17	19.90	21.1	19.95	19.90	-4.1	10,397	-0.04%
2021/01/18	12	19.95	11	19.95	19.90	1	10,271	0.01%
2021/01/15	1	20.20	1	20.10	20.10	0	10,121	0.00%
2021/01/14	3	20.10	1.3	20.16	20.20	1.7	10,013	0.02%
2021/01/13	3	20.17	4.9	20.16	20.15	-1.9	9,929	-0.02%
2021/01/12	10.1	20.19	0	0.00	20.10	10.1	9,827	0.10%
2021/01/11	7.8	20.30	0	0.00	20.40	7.8	9,800	0.08%
2021/01/08	0	0.00	5	20.31	20.35	-5	9,706	-0.05%
2021/01/07	0	0.00	5.1	20.20	20.15	-5.1	9,590	-0.05%
2021/01/06	1	20.15	1	20.10	20.15	0	9,551	0.00%
2021/01/05	10	20.10	4	20.15	20.30	6	9,442	0.06%
2020/12/31	4	20.25	4	20.35	20.35	0	9,368	0.00%
2020/12/30	3	20.13	16	20.13	20.35	-13	9,299	-0.14%
2020/12/29	1	20.00	2	20.00	20.00	-1	9,108	-0.01%
2020/12/28	0	0.00	19	19.90	19.95	-19	9,072	-0.21%
2020/12/25	0	0.00	2.2	19.91	19.95	-2.2	9,196	-0.02%
2020/12/23	1	19.85	0	0.00	19.80	1	9,357	0.01%
2020/12/22	1	19.85	0	0.00	19.85	1	9,467	0.01%
2020/12/21	2	19.88	7.1	19.88	19.95	-5.1	9,846	-0.05%
2020/12/18	5	19.90	8	19.94	19.85	-3	9,952	-0.03%
2020/12/17	6	19.99	5	20.00	19.95	1	10,047	0.01%
2020/12/16	1	20.00	11	20.09	20.05	-10	10,101	-0.10%
2020/12/15	4	19.83	0	0.00	19.85	4	10,076	0.04%
2020/12/14	6	19.90	0.2	19.95	19.90	5.8	10,054	0.06%
2020/12/11	3	20.00	2.3	19.98	20.00	0.7	10,081	0.01%
2020/12/10	4	19.79	7.3	19.83	19.85	-3.3	9,974	-0.03%
2020/12/09	1,009.4	19.75	42.1	19.75	19.75	967.3	9,888	9.78%	大買/鉅額交易
2020/12/08	10.5	19.92	0.1	20.00	19.90	10.4	9,642	0.11%
2020/12/07	33	20.23	4	20.15	20.20	29	9,381	0.31%
2020/12/04	1	20.35	16.6	20.25	20.30	-15.6	9,340	-0.17%
2020/12/03	8	20.15	1	20.20	20.15	7	9,242	0.08%
2020/12/02	7	20.10	15	20.13	20.20	-8	9,324	-0.09%
2020/12/01	2	20.10	0	0.00	20.20	2	9,544	0.02%
2020/11/30	20	20.13	22	20.23	20.30	-2	9,582	-0.02%
2020/11/27	7	20.15	9	20.23	20.20	-2	9,247	-0.02%
2020/11/26	1	20.20	2.1	20.29	20.35	-1.1	9,178	-0.01%
2020/11/25	1	20.25	1	20.35	20.25	0	9,325	0.00%
2020/11/24	1	20.25	1	20.25	20.15	0	9,378	0.00%
2020/11/23	1	20.35	0	0.00	20.35	1	9,522	0.01%
2020/11/20	2	20.30	14	20.25	20.25	-12	9,485	-0.13%
2020/11/19	3	20.32	2	20.35	20.45	1	9,484	0.01%
2020/11/18	0	0.00	6.5	20.48	20.60	-6.5	9,437	-0.07%
2020/11/16	2	20.40	10.4	20.44	20.45	-8.4	9,674	-0.09%
2020/11/13	0	0.00	12.9	20.17	20.20	-12.9	9,642	-0.13%
2020/11/12	4.1	20.18	1	20.20	20.00	3.1	9,641	0.03%
2020/11/11	13	20.27	4.3	20.33	20.45	8.7	9,636	0.09%
2020/11/10	13	20.10	74	20.15	20.15	-61	9,534	-0.64%
2020/11/09	4	20.00	4.1	20.02	20.00	-0.1	9,549	0.00%
2020/11/06	11	19.93	16	19.85	19.90	-5	10,358	-0.05%
2020/11/05	7	19.71	5	19.75	19.70	2	10,863	0.02%
2020/11/04	1.9	19.62	2	19.60	19.65	-0.1	11,235	0.00%
2020/11/03	0	0.00	5	19.64	19.65	-5	11,493	-0.04%
2020/11/02	5.1	19.36	0	0.00	19.50	5.1	11,711	0.04%
2020/10/30	16.4	19.24	0	0.00	19.20	16.4	11,841	0.14%
2020/10/29	16	19.37	1	19.40	19.35	15	11,753	0.13%
2020/10/28	53.4	19.50	0.1	19.65	19.60	53.3	11,843	0.45%
2020/10/27	0.4	19.65	2	19.60	19.55	-1.6	11,956	-0.01%
2020/10/26	2	19.60	0	0.00	19.65	2	12,141	0.02%
2020/10/23	2	19.60	6	19.60	19.50	-4	12,380	-0.03%
2020/10/22	0	0.00	0.3	19.65	19.60	-0.3	12,570	0.00%
2020/10/21	13	19.50	0	0.00	19.50	13	12,709	0.10%
2020/10/20	0	0.00	18	19.45	19.50	-18	12,776	-0.14%
2020/10/19	5	19.55	10	19.57	19.50	-5	12,837	-0.04%
2020/10/16	13.6	19.52	0	0.00	19.50	13.6	12,878	0.11%
2020/10/15	31	19.55	0	0.00	19.50	31	12,993	0.24%
2020/10/14	1	19.75	26.4	19.80	19.70	-25.4	12,954	-0.20%
2020/10/13	0	0.00	6.4	19.76	19.80	-6.4	12,995	-0.05%
2020/10/12	2.4	19.85	2.8	19.91	19.90	-0.4	13,087	0.00%
2020/10/08	3	19.87	1.1	19.86	19.85	1.9	13,138	0.01%
2020/10/07	0	0.00	20.7	19.90	19.90	-20.7	13,182	-0.16%
2020/10/06	0	0.00	19.3	19.82	19.90	-19.3	13,360	-0.14%
2020/10/05	4	19.69	0.3	19.75	19.65	3.7	13,468	0.03%
2020/09/30	9	19.51	1	19.65	19.50	8	13,582	0.06%
2020/09/29	32	19.65	0	0.00	19.70	32	13,547	0.24%
2020/09/28	5.2	19.53	8	19.48	19.70	-2.8	13,613	-0.02%
2020/09/25	11.8	19.17	164	19.12	19.15	-152.2	13,665	-1.11%	大賣/鉅額交易
2020/09/24	76.9	19.13	0.3	19.20	19.00	76.5	13,650	0.56%
2020/09/23	74	19.51	22	19.54	19.55	52	13,307	0.39%
2020/09/22	22	19.73	3	19.72	19.65	19	13,185	0.14%
2020/09/21	9	19.97	2	19.95	19.90	7	13,109	0.05%
2020/09/18	2.2	20.02	12.3	19.96	20.10	-10.1	13,156	-0.08%
2020/09/17	8	19.93	26	19.96	19.95	-18	13,161	-0.14%
2020/09/16	178.6	19.97	3.1	20.04	20.10	175.4	13,176	1.33%	大買/鉅額交易
2020/09/15	1	20.00	3	20.00	19.95	-2	13,120	-0.02%
2020/09/14	3	19.92	2	19.95	19.95	1	13,391	0.01%
2020/09/11	1	19.90	3.5	19.96	20.00	-2.5	13,451	-0.02%
2020/09/10	4	19.73	2.3	19.93	19.95	1.7	13,518	0.01%
2020/09/09	10	19.72	0	0.00	19.85	10	13,617	0.07%
2020/09/08	2	19.90	0	0.00	19.90	2	13,660	0.01%
2020/09/07	15	19.76	76	19.77	19.80	-61	13,895	-0.44%
2020/09/04	49.2	19.78	13	19.82	19.75	36.2	14,112	0.26%
2020/09/03	3.7	19.93	0	0.00	19.90	3.7	13,987	0.03%
2020/09/02	23	19.94	0	0.00	19.95	23	14,024	0.16%
2020/09/01	7	20.01	0	0.00	20.00	7	14,112	0.05%
2020/08/31	6	20.18	1	20.30	20.05	5	14,125	0.04%
2020/08/28	5	20.15	1	20.25	20.20	4	14,180	0.03%
2020/08/27	24.1	20.06	0	0.00	20.05	24.1	14,388	0.17%
2020/08/26	7	20.21	0	0.00	20.25	7	14,362	0.05%
2020/08/25	1	20.25	5	20.25	20.25	-4	14,631	-0.03%
2020/08/24	10	20.30	0	0.00	20.25	10	15,189	0.07%
2020/08/21	5	20.20	1.4	20.40	20.50	3.6	15,297	0.02%
2020/08/20	50	20.26	33	20.40	20.15	17	15,325	0.11%
2020/08/19	3	20.60	20.3	20.61	20.50	-17.3	15,083	-0.11%
2020/08/18	3	20.43	25	20.47	20.60	-22	15,064	-0.15%
2020/08/17	7	20.41	23	20.36	20.45	-16	15,187	-0.11%
2020/08/14	27	20.40	10	20.40	20.45	17	15,226	0.11%
2020/08/13	38	20.50	11	20.50	20.55	27	15,204	0.18%
2020/08/12	88	20.45	1.2	20.52	20.40	86.8	15,179	0.57%
2020/08/11	53	21.86	18.4	21.86	21.85	34.6	14,395	0.24%
2020/08/10	19	21.80	64.1	21.81	21.90	-45.1	13,941	-0.32%
2020/08/07	14	21.69	52	21.64	21.65	-38	13,648	-0.28%
2020/08/06	11	21.55	181.3	21.56	21.60	-170.3	13,459	-1.27%	大賣/鉅額交易
2020/08/05	139	21.40	9	21.39	21.40	130	13,317	0.98%	大買/鉅額交易
2020/08/04	37	21.25	0	0.00	21.25	37	13,346	0.28%
2020/08/03	15	21.21	5	21.30	21.20	10	13,360	0.07%
2020/07/31	50	21.45	6	21.45	21.40	44	13,269	0.33%
2020/07/30	4	21.38	21	21.43	21.50	-17	13,291	-0.13%
2020/07/29	40	21.34	28	21.34	21.35	12	13,196	0.09%
2020/07/28	1	20.90	16	21.16	21.20	-15	13,314	-0.11%
2020/07/27	5	21.00	16	20.98	20.95	-11	13,443	-0.08%
2020/07/24	10	21.13	1	21.15	21.05	9	13,590	0.07%
2020/07/23	2	21.20	0.4	21.25	21.25	1.6	13,651	0.01%
2020/07/22	20	21.25	10	21.25	21.30	10	13,788	0.07%
2020/07/21	0	0.00	55.1	21.25	21.25	-55.1	13,922	-0.40%
2020/07/20	0	0.00	6	21.25	21.25	-6	14,074	-0.04%
2020/07/17	0	0.00	26.9	21.28	21.30	-26.9	14,324	-0.19%
2020/07/16	0	0.00	8	21.22	21.25	-8	14,755	-0.05%
2020/07/15	1	21.20	3	21.15	21.20	-2	14,807	-0.01%
2020/07/14	56	21.20	0	0.00	21.10	56	14,992	0.37%
2020/07/13	0	0.00	93	21.13	21.20	-93	15,222	-0.61%
2020/07/10	15	21.10	54	21.05	21.10	-39	15,445	-0.25%
2020/07/09	5	21.10	10.2	21.10	21.15	-5.2	15,658	-0.03%
2020/07/08	3	21.17	26.9	21.12	21.15	-23.9	15,732	-0.15%
2020/07/07	0.6	21.15	28	21.10	21.15	-27.4	15,884	-0.17%
2020/07/06	18.7	21.19	43.4	21.18	21.15	-24.7	16,003	-0.15%
2020/07/03	17	21.00	8	21.03	21.00	9	16,161	0.06%
2020/06/30	10	20.70	0	0.00	20.75	10	16,804	0.06%
2020/06/24	30	20.90	1.1	20.85	20.80	28.9	17,244	0.17%
2020/06/23	2	20.65	3	20.77	20.80	-1	17,679	-0.01%
2020/06/22	4	20.70	0.4	20.80	20.75	3.6	17,939	0.02%
2020/06/19	9	20.70	1	20.80	20.70	8	18,589	0.04%
2020/06/18	6	20.77	0	0.00	20.75	6	18,970	0.03%
2020/06/17	20	20.76	0	0.00	20.85	20	19,718	0.10%
2020/06/16	1	20.90	12	20.93	20.90	-11	20,543	-0.05%
2020/06/15	9	20.66	0	0.00	20.60	9	21,657	0.04%
2020/06/12	21	20.55	15	20.67	20.75	6	22,198	0.03%
2020/06/11	30	21.03	44	20.94	20.90	-14	22,958	-0.06%
2020/06/10	9	21.22	0	0.00	21.25	9	23,323	0.04%
2020/06/09	3	21.22	4	21.25	21.25	-1	24,268	0.00%
2020/06/08	20	21.18	33.1	21.27	21.30	-13.1	25,003	-0.05%
2020/06/05	8	21.20	6	21.19	21.25	2	24,986	0.01%
2020/06/04	3	21.25	35.3	21.14	21.25	-32.3	25,398	-0.13%
2020/06/03	4	21.14	98.3	21.20	21.10	-94.2	25,742	-0.37%
2020/06/02	1	20.90	159.8	20.91	20.95	-158.8	25,631	-0.62%	大賣/鉅額交易
2020/06/01	139	20.80	3.2	20.64	20.70	135.8	25,514	0.53%	大買/鉅額交易
2020/05/29	0	0.00	15.6	20.37	20.40	-15.6	25,279	-0.06%
2020/05/28	27	20.22	10	20.35	20.25	17	24,804	0.07%
2020/05/27	2	20.25	46	20.25	20.25	-44	25,053	-0.18%
2020/05/26	0	0.00	32.2	20.20	20.15	-32.2	25,163	-0.13%
2020/05/25	20	19.95	0	0.00	20.00	20	25,240	0.08%
2020/05/22	14	19.98	0	0.00	20.00	14	25,300	0.06%
2020/05/21	0	0.00	1	20.15	20.15	-1	25,334	0.00%
2020/05/20	24.3	20.08	11.3	20.06	20.05	13	25,337	0.05%
2020/05/19	12	20.13	16	20.12	20.10	-4	25,416	-0.02%
2020/05/18	12	19.95	4	19.98	19.95	8	25,421	0.03%
2020/05/15	7	19.97	2	20.00	19.95	5	25,381	0.02%
2020/05/14	23	20.03	10	20.05	20.05	13	25,302	0.05%
2020/05/13	15	19.98	0	0.00	20.05	15	25,216	0.06%
2020/05/12	6	20.04	25.5	20.00	20.00	-19.5	25,212	-0.08%
2020/05/11	11	20.20	17	20.19	20.10	-6	25,234	-0.02%
2020/05/08	2	19.95	3	19.92	19.85	-1	25,156	0.00%
2020/05/07	21	19.72	1	19.85	19.80	20	25,153	0.08%
2020/05/06	22	19.75	0	0.00	19.70	22	25,249	0.09%
2020/05/05	7	19.83	5	19.85	19.75	2	25,265	0.01%
2020/05/04	42	19.68	15	19.65	19.65	27	25,342	0.11%
2020/04/30	16	20.12	63	20.15	20.10	-47	25,228	-0.19%
2020/04/29	15	19.98	33	20.00	20.00	-18	25,265	-0.07%
2020/04/28	3	19.65	11.5	19.71	19.80	-8.5	25,298	-0.03%
2020/04/27	16	19.52	17	19.45	19.50	-1	25,860	0.00%
2020/04/24	7	19.12	0	0.00	19.00	7	25,809	0.03%
2020/04/23	11.2	19.09	0	0.00	19.05	11.2	25,658	0.04%
2020/04/22	18.5	19.02	13	19.02	19.10	5.5	25,393	0.02%
2020/04/21	56	19.34	10	19.38	19.20	46	25,221	0.18%
2020/04/20	0	0.00	1	19.70	19.85	-1	24,816	0.00%
2020/04/17	20	19.98	67	20.09	19.90	-47	24,776	-0.19%
2020/04/16	79	19.86	4	19.90	19.85	75	24,497	0.31%
2020/04/15	5	19.91	14.3	19.92	20.05	-9.3	24,252	-0.04%
2020/04/14	0.4	19.70	36.3	19.48	19.65	-35.9	23,939	-0.15%
2020/04/13	14	19.05	18	19.10	19.05	-4	23,578	-0.02%
2020/04/10	32	19.00	67.4	18.97	19.15	-35.4	23,446	-0.15%
2020/04/09	38.1	18.66	23.3	18.78	18.75	14.8	23,220	0.06%
2020/04/08	55	18.55	3	18.53	18.50	52	22,998	0.23%
2020/04/07	22	18.42	20.3	18.49	18.50	1.7	22,712	0.01%
2020/04/06	18	18.11	7	18.17	18.30	11	22,477	0.05%
2020/04/01	13	18.14	1	18.20	18.10	12	22,150	0.05%
2020/03/31	22.5	18.28	33	18.29	18.35	-10.5	21,918	-0.05%
2020/03/30	11	18.09	13	18.27	18.20	-2	21,535	-0.01%
2020/03/27	50	18.43	7	18.60	18.40	43	21,176	0.20%
2020/03/26	18	18.14	13.2	18.14	18.15	4.8	20,639	0.02%
2020/03/25	103	18.12	35.4	18.20	18.15	67.7	20,485	0.33%	大買/
2020/03/24	38	17.50	47.5	17.54	17.40	-9.5	19,844	-0.05%
2020/03/23	92	16.37	46	16.69	16.50	46	19,386	0.24%
2020/03/20	50	17.10	45	17.40	17.40	5	18,736	0.03%
2020/03/19	91	16.13	31.4	16.05	16.05	59.7	17,913	0.33%
2020/03/18	37.5	17.19	11.4	17.11	17.10	26.1	16,928	0.15%
2020/03/17	84.3	17.48	40.5	17.41	17.35	43.8	16,316	0.27%
2020/03/16	60	18.30	17.2	18.26	18.15	42.8	15,366	0.28%
2020/03/13	113	18.54	98	18.64	18.95	15	14,721	0.10%	大買/
2020/03/12	108.2	19.75	37.6	19.86	19.60	70.6	13,646	0.52%	大買/
2020/03/11	24	20.30	0	0.00	20.30	24	12,814	0.19%
2020/03/10	27	20.11	1	20.10	20.30	26	12,645	0.21%
2020/03/09	187.1	20.42	1	20.50	20.35	186.1	12,210	1.52%	大買/鉅額交易
2020/03/06	31	20.75	0	0.00	20.70	31	11,700	0.26%
2020/03/05	0	0.00	19	20.95	21.00	-19	11,523	-0.17%
2020/03/04	13	20.73	22.2	20.71	20.85	-9.2	11,530	-0.08%
2020/03/03	43	20.78	0	0.00	20.70	43	11,468	0.37%
2020/03/02	70	20.63	0.3	20.70	20.60	69.7	11,319	0.62%
2020/02/27	48.5	20.83	0.4	20.95	20.95	48.1	11,642	0.41%
2020/02/26	6	20.87	0	0.00	20.85	6	11,439	0.05%
2020/02/25	8	20.95	0	0.00	20.95	8	11,264	0.07%
2020/02/24	18.8	21.06	11	21.10	21.05	7.8	11,187	0.07%
2020/02/21	7.5	21.26	0	0.00	21.25	7.5	11,015	0.07%
2020/02/20	28	21.50	25	21.60	21.40	3	10,905	0.03%
2020/02/19	23	21.45	13.2	21.45	21.50	9.8	10,769	0.09%
2020/02/18	7	21.20	0	0.00	21.35	7	10,726	0.07%
2020/02/17	0	0.00	20.1	21.20	21.30	-20.1	10,714	-0.19%
2020/02/14	0	0.00	2	21.25	21.30	-2	10,732	-0.02%
2020/02/13	0	0.00	3	21.20	21.25	-3	10,722	-0.03%
2020/02/12	10	21.21	0	0.00	21.15	10	10,772	0.09%
2020/02/11	35	21.22	31.3	21.27	21.25	3.7	10,662	0.04%
2020/02/10	28	21.11	5	21.10	21.20	23	10,596	0.22%
2020/02/07	0	0.00	1	21.20	21.20	-1	10,596	-0.01%
2020/02/06	10	21.10	12	21.14	21.20	-2	10,440	-0.02%
2020/02/05	5.2	20.95	55.2	20.96	21.00	-50.1	10,327	-0.48%
2020/02/04	17	20.69	0	0.00	20.85	17	10,191	0.17%
2020/02/03	66.4	20.58	44.9	20.68	20.70	21.4	10,148	0.21%
2020/01/31	1,119	20.80	3	20.80	20.80	1,116	9,884	11.29%	大買/鉅額交易
2020/01/30	96	20.76	0.3	20.80	20.60	95.7	9,584	1.00%
2020/01/20	10	21.41	0.2	21.50	21.50	9.8	8,879	0.11%
2020/01/17	1.9	21.20	37.3	21.19	21.25	-35.5	8,729	-0.41%
2020/01/16	17.1	21.12	0	0.00	21.15	17.1	8,717	0.20%
2020/01/15	18	21.08	4	21.10	21.15	14	8,744	0.16%
2020/01/14	22	21.00	6	21.05	21.05	16	8,643	0.19%
2020/01/13	20	20.90	65	20.95	21.00	-45	8,573	-0.52%
2020/01/10	0	0.00	1	20.85	20.85	-1	8,710	-0.01%
2020/01/08	13.1	20.66	0	20.75	20.65	13.1	8,700	0.15%
2020/01/07	1	20.75	0	0.00	20.75	1	8,605	0.01%
2020/01/06	3	20.80	2	20.80	20.75	1	8,650	0.01%
2020/01/03	6	20.84	0	0.00	20.90	6	8,645	0.07%
2020/01/02	1	20.80	3	20.80	20.85	-2	8,632	-0.02%
2019/12/31	16	20.80	2	20.80	20.75	14	8,612	0.16%
2019/12/30	0	0.00	1	20.95	20.80	-1	8,606	-0.01%
2019/12/27	1.2	20.95	0	0.00	20.90	1.2	8,621	0.01%
2019/12/26	2	20.90	0	0.00	20.95	2	8,622	0.02%
2019/12/25	0	0.00	1	20.90	20.90	-1	8,703	-0.01%
2019/12/24	2	20.90	0.8	20.90	20.85	1.2	8,737	0.01%
2019/12/23	0	0.00	10.2	20.87	20.95	-10.2	8,790	-0.12%
2019/12/20	0	0.00	50.3	20.85	20.80	-50.3	8,830	-0.57%
2019/12/19	1	20.90	0	0.00	20.85	1	8,682	0.01%
2019/12/18	0	0.00	97.6	20.94	21.00	-97.6	8,649	-1.13%
2019/12/17	4	20.70	8	20.74	20.85	-4	8,674	-0.05%
2019/12/16	4	20.70	15	20.73	20.70	-11	8,517	-0.13%
2019/12/13	1	20.75	7	20.75	20.75	-6	8,560	-0.07%
2019/12/12	1	20.75	1	20.80	20.75	0	8,327	0.00%
2019/12/11	12	20.70	0	0.00	20.70	12	8,314	0.14%
2019/12/10	3.8	20.72	0	0.00	20.70	3.8	8,363	0.05%
2019/12/09	2	20.68	0	0.00	20.80	2	8,394	0.02%
2019/12/06	2	20.68	3	20.68	20.65	-1	8,455	-0.01%
2019/12/05	6	20.70	0	0.00	20.65	6	8,435	0.07%
2019/12/04	3	20.73	4.5	20.80	20.80	-1.5	8,368	-0.02%
2019/12/03	5	20.70	2	20.75	20.75	3	8,379	0.04%
2019/12/02	4	20.73	905	20.75	20.75	-901	8,401	-10.72%	大賣/鉅額交易
2019/11/29	9	20.80	4	20.90	20.75	5	8,407	0.06%
2019/11/28	2	20.95	0	0.00	20.90	2	8,359	0.02%
2019/11/27	7	20.95	2	20.95	21.00	5	8,476	0.06%
2019/11/26	7	20.78	42.1	20.86	20.95	-35.1	8,534	-0.41%
2019/11/25	6	20.78	28	20.82	20.75	-22	7,826	-0.28%
2019/11/22	5	20.80	1	20.70	20.75	4	8,023	0.05%
2019/11/21	7	20.76	0	0.00	20.75	7	8,069	0.09%
2019/11/20	2	20.90	2.3	20.87	20.95	-0.3	8,002	0.00%
2019/11/18	2	20.80	0	0.00	20.95	2	8,087	0.02%
2019/11/15	6	20.72	0	0.00	20.75	6	8,099	0.07%
2019/11/12	0	0.00	0.6	21.00	21.00	-0.6	8,363	-0.01%
2019/11/11	6	20.90	1	20.85	21.00	5	8,892	0.06%
2019/11/08	0	0.00	0.6	21.10	21.10	-0.6	9,138	-0.01%
2019/11/07	1	21.00	1	21.00	21.05	0	9,413	0.00%
2019/11/06	3	21.05	0	0.00	21.10	3	9,451	0.03%
2019/11/05	1	21.05	4	21.00	21.05	-3	9,554	-0.03%
2019/11/04	2	21.00	4	20.98	21.00	-2	9,700	-0.02%
2019/11/01	3	20.93	2	20.95	20.95	1	9,851	0.01%
2019/10/31	1	20.90	7.3	20.92	20.95	-6.3	10,080	-0.06%
2019/10/30	4	20.80	19	20.82	20.90	-15	10,144	-0.15%
2019/10/29	1	20.80	7	20.79	20.80	-6	10,272	-0.06%
2019/10/28	5	20.70	10	20.75	20.80	-5	10,315	-0.05%
2019/10/24	0	0.00	3.3	20.56	20.70	-3.3	10,412	-0.03%
2019/10/23	0	0.00	0.1	20.65	20.55	-0.1	10,453	0.00%
2019/10/22	2.9	20.68	0	0.00	20.70	2.9	10,481	0.03%
2019/10/21	0	0.00	4.1	20.59	20.65	-4.1	10,460	-0.04%
2019/10/18	3	20.48	1	20.65	20.65	2	10,505	0.02%
2019/10/17	0	0.00	1	20.55	20.50	-1	10,301	-0.01%
2019/10/16	2	20.48	3.2	20.51	20.55	-1.2	10,304	-0.01%
2019/10/15	2	20.50	1	20.50	20.50	1	10,299	0.01%
2019/10/14	1	20.40	16.3	20.38	20.55	-15.3	10,337	-0.15%
2019/10/09	16.1	20.37	36	20.30	20.30	-19.9	10,267	-0.19%
2019/10/08	6	20.48	25.6	20.45	20.40	-19.6	10,224	-0.19%
2019/10/07	4	20.41	0.4	20.50	20.40	3.6	10,219	0.04%
2019/10/04	2	20.40	3.2	20.36	20.45	-1.2	10,251	-0.01%
2019/10/03	24	20.44	0	0.00	20.40	24	10,249	0.23%
2019/10/02	4	20.60	1	20.60	20.65	3	10,183	0.03%
2019/10/01	2	20.65	4.7	20.67	20.65	-2.7	10,161	-0.03%
2019/09/27	0.8	20.60	0	0.00	20.50	0.8	10,090	0.01%
2019/09/26	14.3	20.57	1	20.55	20.50	13.3	10,110	0.13%
2019/09/25	3.3	20.57	0	0.00	20.65	3.3	10,119	0.03%
2019/09/24	8	20.59	2	20.65	20.70	6	10,143	0.06%
2019/09/20	16.9	20.75	4	20.80	20.80	12.9	10,251	0.13%
2019/09/19	5	20.78	12.9	20.77	20.80	-7.9	10,047	-0.08%
2019/09/18	13.3	20.74	33.7	20.73	20.85	-20.4	10,038	-0.20%
2019/09/17	0	0.00	46.3	20.65	20.70	-46.3	9,926	-0.47%
2019/09/16	0	0.00	14.4	20.52	20.60	-14.4	10,112	-0.14%
2019/09/12	7	20.59	2	20.58	20.55	5	10,108	0.05%
2019/09/11	1	20.55	2	20.55	20.60	-1	10,267	-0.01%
2019/09/10	12	20.64	21	20.59	20.60	-9	10,265	-0.09%
2019/09/09	0	0.00	0	20.55	20.50	0	10,234	0.00%
2019/09/06	0	0.00	5	20.38	20.40	-5	10,298	-0.05%
2019/09/05	1	20.25	13	20.26	20.30	-12	10,346	-0.12%
2019/09/04	3	20.12	5	20.05	20.20	-2	10,457	-0.02%
2019/09/03	2	19.95	0	0.00	19.95	2	10,503	0.02%
2019/09/02	1	20.00	14	19.97	20.00	-13	10,613	-0.12%
2019/08/30	0	0.00	10	19.93	20.00	-10	10,809	-0.09%
2019/08/29	2.4	19.57	1	19.60	19.70	1.4	10,772	0.01%
2019/08/28	11	19.60	12	19.65	19.60	-1	10,778	-0.01%
2019/08/27	10	19.55	143	19.65	19.65	-133	10,840	-1.23%	大賣/鉅額交易
2019/08/26	9.8	19.58	0	0.00	19.55	9.8	10,765	0.09%
2019/08/23	13.1	19.60	10	19.65	19.75	3.1	10,769	0.03%
2019/08/22	5	19.67	0	0.00	19.75	5	10,779	0.05%
2019/08/21	15	19.71	3	19.75	19.65	12	11,271	0.11%
2019/08/20	4.1	19.77	1.1	19.81	19.75	3	11,236	0.03%
2019/08/19	13	19.84	19.8	19.86	19.85	-6.8	11,255	-0.06%
2019/08/16	49	19.48	4	19.80	19.85	45	11,231	0.40%
2019/08/15	30	19.59	4.3	19.57	19.55	25.7	11,054	0.23%
2019/08/14	89	19.74	7	19.71	19.70	82	11,117	0.74%
2019/08/13	13	20.72	35	20.75	20.70	-22	10,754	-0.20%
2019/08/12	20	20.87	0	0.00	20.85	20	10,530	0.19%
2019/08/08	6.7	20.69	1	20.70	20.75	5.7	10,399	0.06%
2019/08/07	34	20.60	0	0.00	20.55	34	10,387	0.33%
2019/08/06	31	20.45	5	20.52	20.60	26	10,365	0.25%
2019/08/05	21	20.55	2	20.55	20.65	19	10,272	0.18%
2019/08/02	41	20.62	90.3	20.64	20.65	-49.3	10,245	-0.48%
2019/08/01	43	20.90	0	0.00	20.85	43	10,182	0.42%
2019/07/31	6	21.02	1	21.15	21.00	5	10,046	0.05%
2019/07/30	33	21.10	1	21.15	21.10	32	9,937	0.32%
2019/07/29	5	21.10	0	21.20	21.10	5	10,021	0.05%
2019/07/26	4	21.20	25	21.20	21.20	-21	10,113	-0.21%
2019/07/25	0	0.00	0.9	21.20	21.20	-0.9	10,162	-0.01%
2019/07/24	1	21.00	1	21.10	21.00	0	10,164	0.00%
2019/07/23	6	21.01	8	21.05	21.00	-2	10,195	-0.02%
2019/07/22	6	21.11	2	21.13	21.05	4	10,312	0.04%
2019/07/19	36	21.00	17.2	21.02	21.05	18.8	10,297	0.18%
2019/07/18	82	20.95	1	21.00	21.00	81	10,415	0.78%
2019/07/17	0	0.00	17	20.86	20.90	-17	10,468	-0.16%
2019/07/16	2	20.85	0	0.00	20.80	2	10,643	0.02%
2019/07/15	10	20.85	0	0.00	20.80	10	10,837	0.09%
2019/07/12	1	20.80	2.3	20.81	20.80	-1.3	11,009	-0.01%
2019/07/11	0	0.00	1	20.85	20.85	-1	11,119	-0.01%
2019/07/10	7	20.70	0	0.00	20.75	7	11,224	0.06%
2019/07/09	1	20.70	0.2	20.80	20.70	0.8	11,211	0.01%
2019/07/05	4	20.74	1	20.75	20.80	3	11,231	0.03%
2019/07/04	25	20.74	6	20.66	20.75	19	11,297	0.17%
2019/07/03	38	20.60	1	20.55	20.65	37	11,336	0.33%
2019/07/02	14	20.64	42	20.65	20.65	-28	11,359	-0.25%
2019/07/01	16	20.74	25	20.83	20.70	-9	11,369	-0.08%
2019/06/28	12	20.78	0	0.00	20.80	12	11,358	0.11%
2019/06/27	1	20.75	27	20.93	20.90	-26	11,419	-0.23%
2019/06/25	11	20.80	3	20.83	20.85	8	11,426	0.07%
2019/06/24	4	20.74	0.3	20.85	20.85	3.7	11,452	0.03%
2019/06/21	2	20.85	0	0.00	20.75	2	11,446	0.02%
2019/06/20	0.5	20.90	18	20.90	20.90	-17.5	11,293	-0.15%
2019/06/19	1	20.75	35.3	20.75	20.90	-34.3	11,262	-0.30%
2019/06/18	1	20.55	4.2	20.63	20.65	-3.2	11,078	-0.03%
2019/06/17	6	20.50	37.5	20.49	20.55	-31.5	11,176	-0.28%
2019/06/14	5	20.39	18	20.33	20.45	-13	11,204	-0.12%
2019/06/13	11	20.15	23	20.27	20.25	-12	11,185	-0.11%
2019/06/12	9	20.24	52	20.24	20.25	-43	11,283	-0.38%
2019/06/11	22.6	20.57	3	20.77	20.45	19.6	11,165	0.18%
2019/06/10	16	20.79	2.5	20.76	20.80	13.5	11,040	0.12%
2019/06/06	3	20.68	53	20.63	20.70	-50	10,950	-0.46%
2019/06/05	0	0.00	43	20.50	20.55	-43	10,820	-0.40%
2019/06/04	5	20.35	12	20.39	20.40	-7	10,706	-0.07%
2019/06/03	3	20.38	28.4	20.47	20.40	-25.4	10,647	-0.24%
2019/05/31	14	20.41	27	20.41	20.55	-13	10,606	-0.12%
2019/05/30	5	20.20	68	20.30	20.40	-63	10,475	-0.60%
2019/05/29	10	20.15	2	20.15	20.20	8	10,556	0.08%
2019/05/28	21	20.10	20	20.25	20.25	1	10,673	0.01%
2019/05/24	14	20.00	2.3	20.00	20.00	11.7	10,272	0.11%
2019/05/23	0	0.00	1	19.90	19.95	-1	10,299	-0.01%
2019/05/22	44	20.01	3	20.05	20.05	41	10,269	0.40%
2019/05/21	8	19.96	20	20.03	20.15	-12	10,356	-0.12%
2019/05/20	861	19.75	30	19.80	19.75	831	10,170	8.17%	大買/鉅額交易
2019/05/17	18	19.73	21	19.70	19.65	-3	10,021	-0.03%
2019/05/16	45	19.76	0	0.00	19.70	45	9,990	0.45%
2019/05/15	32	19.88	3	19.92	19.90	29	9,923	0.29%
2019/05/14	14	19.91	0	0.00	19.85	14	10,004	0.14%
2019/05/13	8	19.96	2	19.98	19.95	6	9,965	0.06%
2019/05/10	35	20.00	30	20.07	20.00	5	10,008	0.05%
2019/05/09	33	19.97	5	20.00	19.95	28	9,957	0.28%
2019/05/08	9	20.07	0	0.00	20.25	9	9,835	0.09%
2019/05/07	2	20.20	0	0.00	20.25	2	9,755	0.02%
2019/05/06	5	20.27	875	20.24	20.20	-870	9,774	-8.90%	大賣/鉅額交易
2019/05/03	3	20.43	35.3	20.46	20.45	-32.3	9,644	-0.34%
2019/05/02	11	20.45	10	20.50	20.50	1	9,555	0.01%
2019/04/30	2	20.40	2.9	20.48	20.50	-0.9	9,531	-0.01%
2019/04/29	9.8	20.47	9.3	20.44	20.50	0.5	9,581	0.00%
2019/04/26	20.9	20.22	26	20.27	20.35	-5.1	9,666	-0.05%
2019/04/25	12.2	20.41	12	20.40	20.35	0.2	9,586	0.00%
2019/04/24	55	20.31	24.2	20.42	20.50	30.8	9,579	0.32%
2019/04/23	30	20.17	20.4	20.25	20.30	9.6	9,578	0.10%
2019/04/22	15.7	20.05	80	20.11	20.20	-64.3	9,510	-0.68%
2019/04/19	0	0.00	179	20.00	19.95	-179	9,514	-1.88%	大賣/鉅額交易
2019/04/18	10	19.85	10.3	19.80	19.85	-0.3	9,388	0.00%
2019/04/17	0	0.00	51	19.60	19.70	-51	9,448	-0.54%
2019/04/16	15	19.38	3	19.35	19.65	12	9,362	0.13%
2019/04/15	0	0.00	1	19.40	19.40	-1	9,334	-0.01%
2019/04/12	7	19.36	5	19.35	19.40	2	9,380	0.02%
2019/04/11	5	19.40	18	19.42	19.45	-13	9,386	-0.14%
2019/04/10	1	19.45	3	19.43	19.50	-2	9,410	-0.02%
2019/04/09	9.3	19.42	11	19.44	19.45	-1.7	9,454	-0.02%
2019/04/08	2	19.43	0	0.00	19.45	2	9,461	0.02%
2019/04/03	0	0.00	1	19.45	19.45	-1	9,410	-0.01%
2019/04/02	3	19.42	6.7	19.46	19.40	-3.7	9,403	-0.04%
2019/04/01	21	19.48	2	19.50	19.45	19	9,386	0.20%
2019/03/29	9	19.35	0.4	19.50	19.50	8.6	9,259	0.09%
2019/03/28	15	19.35	0	0.00	19.40	15	9,229	0.16%
2019/03/27	22	19.40	6.6	19.38	19.40	15.4	9,246	0.17%
2019/03/26	10	19.40	8.9	19.44	19.40	1.1	9,363	0.01%
2019/03/25	30	19.26	111	19.30	19.30	-81	9,453	-0.86%	大賣/
2019/03/22	22	19.40	0	0.00	19.45	22	9,443	0.23%
2019/03/21	5	19.52	23	19.50	19.50	-18	9,409	-0.19%
2019/03/20	58	19.28	14.2	19.41	19.50	43.8	9,341	0.47%
2019/03/19	8	19.25	18	19.25	19.25	-10	9,172	-0.11%
2019/03/18	1	19.15	4	19.06	19.20	-3	9,105	-0.03%
2019/03/15	4	19.01	1	19.00	19.00	3	9,054	0.03%
2019/03/14	14	19.00	0.5	19.05	19.00	13.5	8,868	0.15%
2019/03/13	4	19.03	21	19.05	19.10	-17	8,966	-0.19%
2019/03/12	4	19.00	2.5	19.01	19.05	1.5	9,003	0.02%
2019/03/11	1	18.90	5.2	18.90	18.90	-4.2	9,069	-0.05%
2019/03/07	9	18.95	36	18.96	18.90	-27	9,243	-0.29%
2019/03/06	30	18.95	11	18.99	19.00	19	9,260	0.21%
2019/03/05	51	18.90	34.2	18.96	18.95	16.9	9,267	0.18%
2019/03/04	23	18.88	8	18.96	18.95	15	9,286	0.16%
2019/02/27	57	19.06	7	19.00	19.10	50	9,160	0.55%
2019/02/26	21	18.95	1	18.95	19.00	20	9,034	0.22%
2019/02/25	3	18.88	1.4	18.88	18.95	1.6	8,920	0.02%
2019/02/22	5	18.85	0.3	18.90	18.90	4.7	8,881	0.05%
2019/02/21	2	18.75	19	18.78	18.80	-17	8,809	-0.19%
2019/02/20	1	18.70	10	18.73	18.80	-9	8,809	-0.10%
2019/02/19	8	18.65	1	18.65	18.70	7	8,705	0.08%
2019/02/18	19	18.69	5.4	18.64	18.70	13.6	8,665	0.16%
2019/02/15	2.9	18.58	1	18.60	18.55	1.9	8,647	0.02%
2019/02/14	11	18.62	0	0.00	18.60	11	8,558	0.13%
2019/02/13	1	18.60	0	0.00	18.60	1	8,503	0.01%
2019/02/12	11	18.60	0	0.00	18.65	11	8,374	0.13%
2019/02/11	3	18.52	5.5	18.55	18.60	-2.5	8,317	-0.03%
2019/01/30	1	18.55	2	18.50	18.50	-1	8,268	-0.01%
2019/01/28	2	18.55	11.8	18.50	18.55	-9.8	8,098	-0.12%
2019/01/25	10	18.50	6	18.51	18.55	4	8,067	0.05%
2019/01/23	0	0.00	11	18.38	18.45	-11	8,091	-0.14%
2019/01/22	1	18.45	17	18.42	18.45	-16	8,137	-0.20%
2019/01/21	0	0.00	0.3	18.35	18.35	-0.3	8,106	0.00%
2019/01/18	21	18.25	47	18.25	18.30	-26	8,145	-0.32%
2019/01/17	1	18.05	20	18.15	18.10	-19	8,094	-0.23%
2019/01/16	3.9	18.11	0	0.00	18.10	3.9	8,240	0.05%
2019/01/15	0	0.00	23	18.16	18.25	-23	8,259	-0.28%
2019/01/14	11	18.05	2	18.05	18.10	9	8,090	0.11%
2019/01/11	0	0.00	6.2	18.15	18.15	-6.2	8,147	-0.08%
2019/01/10	0	0.00	1	18.10	18.10	-1	7,947	-0.01%
2019/01/09	0	0.00	2	17.98	18.00	-2	7,915	-0.03%
2019/01/08	0	0.00	20.1	17.80	17.80	-20.1	7,861	-0.26%
2019/01/07	3	17.70	2	17.80	17.70	1	8,033	0.01%
2019/01/04	1	17.50	0	0.00	17.65	1	8,202	0.01%
2019/01/03	0	0.00	2.3	17.71	17.70	-2.3	8,863	-0.03%
2019/01/02	3	17.52	0	0.00	17.60	3	8,891	0.03%
2018/12/28	0	0.00	13	17.69	17.65	-13	8,911	-0.15%
2018/12/27	24	17.50	3	17.60	17.60	21	9,019	0.23%
2018/12/26	0	0.00	6	17.48	17.40	-6	9,107	-0.07%
2018/12/25	5	17.46	0	0.00	17.45	5	9,110	0.05%
2018/12/24	11	17.55	1.7	17.61	17.70	9.3	9,143	0.10%
2018/12/22	2.5	17.54	0	0.00	17.55	2.5	9,122	0.03%
2018/12/21	6	17.59	0	0.00	17.60	6	9,242	0.06%
2018/12/20	3.8	17.62	1	17.65	17.65	2.8	9,265	0.03%
2018/12/19	2	17.53	16	17.56	17.70	-14	9,304	-0.15%
2018/12/18	25	17.60	1	17.70	17.55	24	9,217	0.26%
2018/12/14	1	17.70	0	0.00	17.80	1	9,326	0.01%
2018/12/13	1	17.75	0	0.00	17.80	1	9,343	0.01%
2018/12/11	3	17.70	0.4	17.80	17.80	2.6	9,355	0.03%
2018/12/10	2	17.73	1	17.80	17.70	1	9,422	0.01%
2018/12/07	5	17.80	1	17.85	17.90	4	9,465	0.04%
2018/12/06	11	17.80	0	0.00	17.85	11	9,516	0.12%
2018/12/05	3.9	17.92	2	17.85	17.85	1.9	9,408	0.02%
2018/12/04	2	17.93	2	18.00	18.00	0	9,460	0.00%
2018/12/03	2	17.93	1	17.95	17.95	1	9,459	0.01%
2018/11/30	0	0.00	1	17.90	17.90	-1	9,543	-0.01%
2018/11/29	1.7	17.82	4	17.90	17.80	-2.3	9,462	-0.02%
2018/11/28	15	17.80	4	17.80	17.85	11	9,457	0.12%
2018/11/27	1	17.65	0	0.00	17.85	1	9,427	0.01%
2018/11/23	0.1	17.80	21	17.78	17.75	-21	9,480	-0.22%
2018/11/22	0	0.00	2	17.75	17.85	-2	9,497	-0.02%
2018/11/21	12	17.80	0	17.85	17.85	12	9,557	0.13%
2018/11/19	3	17.95	0.3	18.00	18.00	2.7	9,623	0.03%
2018/11/16	1	17.85	17	17.89	17.90	-16	9,685	-0.17%
2018/11/14	1	17.75	1	17.75	17.85	0	10,461	0.00%
2018/11/13	16	17.55	0	0.00	17.60	16	11,085	0.14%
2018/11/12	2	17.70	6.2	17.75	17.75	-4.2	11,303	-0.04%
2018/11/09	12	17.76	3	17.78	17.90	9	11,496	0.08%
2018/11/08	0	0.00	6.2	17.94	18.00	-6.2	11,682	-0.05%
2018/11/07	2	17.73	22.3	17.80	17.85	-20.3	11,759	-0.17%
2018/11/06	1	17.55	183	17.60	17.60	-182	11,895	-1.53%	大賣/鉅額交易
2018/11/05	3	17.38	7.3	17.51	17.55	-4.3	11,988	-0.04%
2018/11/02	1	17.35	30.1	17.41	17.50	-29.1	12,033	-0.24%
2018/11/01	2	17.33	9.1	17.32	17.30	-7.1	12,122	-0.06%
2018/10/31	2	17.35	1.4	17.36	17.40	0.6	12,264	0.00%
2018/10/30	805	17.10	1.1	17.25	17.25	803.9	12,247	6.56%	大買/鉅額交易
2018/10/29	3	17.02	5	17.10	17.10	-2	12,231	-0.02%
2018/10/26	16	17.07	5	17.10	17.10	11	12,348	0.09%
2018/10/25	5	17.10	2	17.08	17.10	3	12,348	0.02%
2018/10/24	23	17.10	3	17.23	17.30	20	12,417	0.16%
2018/10/23	0	0.00	1	17.30	17.30	-1	12,455	-0.01%
2018/10/22	1	17.35	18	17.48	17.50	-17	12,493	-0.14%
2018/10/19	13.4	17.32	12	17.43	17.45	1.4	12,631	0.01%
2018/10/18	5	17.36	83	17.40	17.45	-78	12,707	-0.61%
2018/10/17	10	17.49	3.1	17.50	17.40	6.9	12,729	0.05%
2018/10/16	12	17.37	5	17.35	17.45	7	12,671	0.06%
2018/10/15	82.5	17.46	0	0.00	17.40	82.5	12,580	0.66%
2018/10/12	15	17.46	6	17.48	17.65	9	12,390	0.07%
2018/10/11	33.6	17.60	19.4	17.63	17.50	14.2	12,301	0.12%
2018/10/09	18	18.16	1	18.15	18.10	17	11,670	0.15%
2018/10/08	23	18.10	65.9	18.10	18.05	-42.9	11,671	-0.37%
2018/10/05	12.7	18.11	806.1	18.09	18.15	-793.4	11,634	-6.82%	大賣/鉅額交易
2018/10/04	7.2	18.30	2	18.40	18.25	5.2	11,540	0.04%
2018/10/03	5	18.45	1	18.45	18.45	4	11,417	0.04%
2018/10/02	28	18.46	0.2	18.65	18.45	27.8	11,434	0.24%
2018/10/01	6	18.59	0.3	18.65	18.65	5.7	11,405	0.05%
2018/09/28	13	18.54	1	18.55	18.60	12	11,494	0.10%
2018/09/27	1	18.45	16.6	18.49	18.60	-15.6	11,461	-0.14%
2018/09/26	16	18.46	2	18.48	18.40	14	11,365	0.12%
2018/09/25	32	18.51	6.3	18.54	18.60	25.7	11,394	0.23%
2018/09/21	9	18.33	4	18.44	18.60	4.9	11,413	0.04%
2018/09/20	0	0.00	3	18.20	18.25	-3	11,290	-0.03%
2018/09/19	1	18.15	201.9	18.15	18.20	-200.9	11,432	-1.76%	大賣/鉅額交易
2018/09/18	7.6	18.06	0	0.00	18.10	7.6	11,495	0.07%
2018/09/17	4	18.09	3	18.10	18.10	1	11,550	0.01%
2018/09/14	5.4	18.11	0	0.00	18.10	5.4	11,663	0.05%
2018/09/13	0	0.00	0.1	18.20	18.15	-0.1	11,823	0.00%
2018/09/11	0	0.00	3	18.00	18.05	-3	11,943	-0.03%
2018/09/07	5	18.00	0	0.00	18.10	5	12,444	0.04%
2018/09/06	3	17.98	0	0.00	18.10	3	12,489	0.02%
2018/09/05	10	18.08	0	0.00	18.00	10	12,409	0.08%
2018/09/04	0	0.00	4	18.18	18.20	-4	12,399	-0.03%
2018/09/03	8	18.17	7	18.13	18.10	1	12,478	0.01%
2018/08/31	0	0.00	3	18.25	18.25	-3	12,548	-0.02%
2018/08/29	1	18.15	2	18.10	18.15	-1	12,723	-0.01%
2018/08/28	1	18.10	325.4	18.10	18.15	-324.4	12,847	-2.53%	大賣/鉅額交易
2018/08/27	10	18.02	50	18.10	18.00	-40	12,960	-0.31%
2018/08/24	6	18.10	0	0.00	18.10	6	13,121	0.05%
2018/08/23	12	18.17	9	18.23	18.20	3	13,870	0.02%
2018/08/22	13.5	18.20	14	18.19	18.20	-0.5	14,231	0.00%
2018/08/21	31	18.00	84.4	18.00	18.15	-53.4	14,218	-0.38%
2018/08/20	93	18.85	23.2	18.79	18.90	69.8	13,818	0.51%
2018/08/17	19	18.76	45.4	18.74	18.70	-26.4	13,338	-0.20%
2018/08/16	11	18.63	10	18.65	18.70	1	13,181	0.01%
2018/08/15	3	18.73	23	18.70	18.70	-20	13,047	-0.15%
2018/08/14	25	18.80	0	0.00	18.80	25	12,978	0.19%
2018/08/13	15	18.82	0	0.00	18.80	15	12,889	0.12%
2018/08/10	13	18.96	69	19.00	18.95	-56	12,762	-0.44%
2018/08/09	0	0.00	3	18.90	18.90	-3	12,755	-0.02%
2018/08/08	1	18.90	0.4	18.90	18.90	0.6	12,761	0.01%
2018/08/07	17	18.85	9.2	18.84	18.70	7.8	12,891	0.06%
2018/08/06	5	18.75	10	18.80	18.80	-5	12,814	-0.04%
2018/08/03	2.2	18.61	1	18.65	18.70	1.2	12,776	0.01%
2018/08/02	10	18.65	2	18.65	18.60	8	12,775	0.06%
2018/08/01	0	0.00	7	18.69	18.70	-7	12,639	-0.06%
2018/07/31	15	18.66	25	18.67	18.70	-10	12,524	-0.08%
2018/07/30	0	0.00	8	18.51	18.55	-8	12,369	-0.06%
2018/07/27	0.3	18.40	5.1	18.40	18.45	-4.7	12,232	-0.04%
2018/07/26	12	18.29	76	18.27	18.30	-64	12,224	-0.52%
2018/07/25	232	18.20	7	18.20	18.15	225	12,365	1.82%	大買/鉅額交易
2018/07/24	0	0.00	2	18.08	18.10	-2	12,394	-0.02%
2018/07/23	0	0.00	300	18.10	18.05	-300	12,465	-2.41%	大賣/鉅額交易
2018/07/20	0	0.00	2.1	18.03	18.05	-2.1	12,501	-0.02%
2018/07/19	0	0.00	44	18.10	18.05	-44	12,493	-0.35%
2018/07/18	10	18.05	76	18.02	18.10	-66	12,565	-0.53%
2018/07/17	0	0.00	54	17.94	17.95	-54	12,457	-0.43%
2018/07/16	3	17.85	8	17.85	17.90	-5	12,492	-0.04%
2018/07/13	0	0.00	10	17.80	17.85	-10	12,543	-0.08%
2018/07/12	1	17.80	12	17.72	17.80	-11	12,587	-0.09%
2018/07/11	2	17.65	2	17.68	17.70	0	12,646	0.00%
2018/07/09	0	0.00	1	17.70	17.65	-1	12,781	-0.01%
2018/07/06	13	17.54	30	17.60	17.60	-17	12,816	-0.13%
2018/07/05	14	17.60	1	17.65	17.60	13	12,834	0.10%
2018/07/04	2	17.55	2	17.65	17.65	0	12,880	0.00%
2018/07/03	3	17.60	31	17.60	17.60	-28	12,974	-0.22%
2018/07/02	11	17.70	0	0.00	17.65	11	12,905	0.09%
2018/06/28	4	17.60	72.7	17.64	17.65	-68.7	12,695	-0.54%
2018/06/27	21	17.65	0	0.00	17.65	21	12,577	0.17%
2018/06/26	65	17.68	1	17.75	17.70	64	12,538	0.51%
2018/06/25	28	17.76	2	17.80	17.75	26	12,443	0.21%
2018/06/22	53	17.65	14	17.70	17.75	39	12,418	0.31%
2018/06/21	22	17.75	0	0.00	17.75	22	12,280	0.18%
2018/06/20	23	17.72	8	17.75	17.70	15	12,350	0.12%
2018/06/19	16	17.67	26	17.70	17.65	-10	12,209	-0.08%
2018/06/15	14	17.85	30	17.80	17.80	-16	11,946	-0.13%
2018/06/14	15	17.93	0	0.00	17.90	15	11,582	0.13%
2018/06/13	20	18.03	6	18.05	18.05	14	11,441	0.12%
2018/06/12	0	0.00	2.4	18.10	18.10	-2.4	11,698	-0.02%
2018/06/11	4	18.05	0	0.00	18.10	4	11,623	0.03%
2018/06/08	16	18.13	1	18.15	18.20	15	11,562	0.13%
2018/06/07	30	18.10	4.3	18.14	18.20	25.8	11,554	0.22%
2018/06/06	7	18.10	18	18.10	18.10	-11	11,502	-0.10%
2018/06/05	0.8	18.05	55	18.00	18.05	-54.2	11,367	-0.48%
2018/06/04	0.4	17.95	1.2	17.95	17.95	-0.8	11,201	-0.01%
2018/06/01	26	17.70	5	17.78	17.85	21	11,070	0.19%
2018/05/31	52	17.82	0	0.00	17.65	52	10,831	0.48%
2018/05/30	28	17.86	19	17.89	17.80	9	10,138	0.09%
2018/05/29	0	0.00	33	17.96	18.00	-33	9,843	-0.34%
2018/05/28	14	17.99	9	17.98	18.00	5	9,812	0.05%
2018/05/25	22	17.80	172.4	17.85	17.85	-150.4	9,716	-1.55%	大賣/鉅額交易
2018/05/24	3.4	17.76	7	17.75	17.80	-3.6	9,620	-0.04%
2018/05/23	8	17.67	5	17.70	17.70	3	9,694	0.03%
2018/05/22	11	17.70	19.6	17.70	17.70	-8.6	9,653	-0.09%
2018/05/21	13	17.65	14	17.65	17.65	-1	9,712	-0.01%
2018/05/18	9	17.60	206.2	17.50	17.60	-197.2	9,787	-2.01%	大賣/鉅額交易
2018/05/17	2	17.50	106	17.55	17.50	-104	9,957	-1.04%	大賣/鉅額交易
2018/05/16	21	17.49	5.1	17.50	17.55	15.9	10,173	0.16%
2018/05/15	25	17.51	80	17.50	17.45	-55	10,512	-0.52%
2018/05/14	9	17.40	4	17.40	17.45	5	10,989	0.05%
2018/05/09	5	17.25	0	0.00	17.25	5	10,870	0.05%
2018/05/08	0	0.00	145	17.30	17.25	-145	10,944	-1.32%	大賣/鉅額交易
2018/05/07	1	17.25	0.1	17.35	17.25	0.9	10,959	0.01%
2018/05/04	1	17.30	2	17.25	17.25	-1	10,948	-0.01%
2018/05/03	0	0.00	3	17.45	17.35	-3	10,899	-0.03%
2018/05/02	80	17.36	14	17.31	17.45	66	10,904	0.61%
2018/04/30	21	17.25	3	17.25	17.25	18	10,700	0.17%
2018/04/27	20	17.20	10	17.20	17.25	10	10,629	0.09%
2018/04/26	30	17.13	1	17.10	17.10	29	10,667	0.27%
2018/04/25	4	17.09	0	0.00	17.10	4	10,648	0.04%
2018/04/24	1	17.10	4	17.11	17.10	-3	10,708	-0.03%
2018/04/23	68	17.14	0	0.00	17.10	68	10,738	0.63%
2018/04/20	3	17.13	0	0.00	17.10	3	10,752	0.03%
2018/04/19	2	17.10	13	17.20	17.25	-11	10,701	-0.10%
2018/04/18	5	17.10	0	0.00	17.10	5	10,697	0.05%
2018/04/17	1	17.10	0	0.00	17.10	1	10,784	0.01%
2018/04/16	1	17.20	0	0.00	17.15	1	10,754	0.01%
2018/04/13	17	17.24	2	17.20	17.20	15	10,841	0.14%
2018/04/12	3	17.27	3	17.25	17.25	0	11,101	0.00%
2018/04/11	15.9	17.26	1	17.30	17.25	14.9	11,147	0.13%
2018/04/10	0	0.00	6.5	17.30	17.30	-6.5	11,058	-0.06%
2018/04/09	6	17.15	0	0.00	17.20	6	11,011	0.05%
2018/04/03	14	17.16	1	17.20	17.15	13	10,895	0.12%
2018/04/02	8	17.25	2	17.23	17.20	6	10,927	0.05%
2018/03/31	6	17.25	0	0.00	17.20	6	10,959	0.05%
2018/03/30	20	17.20	0	0.00	17.20	20	10,965	0.18%
2018/03/29	0	0.00	3	17.25	17.15	-3	10,953	-0.03%
2018/03/28	2	17.20	3	17.22	17.25	-1	10,863	-0.01%
2018/03/27	3.6	17.22	20	17.25	17.25	-16.4	10,897	-0.15%
2018/03/26	1	17.05	1.4	17.18	17.20	-0.4	10,813	0.00%
2018/03/23	10	17.03	3	17.03	17.05	7	10,734	0.07%
2018/03/22	5	17.15	1	17.15	17.15	4	10,713	0.04%
2018/03/21	5	17.10	0	0.00	17.10	5	10,724	0.05%
2018/03/20	8	17.10	0	0.00	17.10	8	10,896	0.07%
2018/03/19	102	17.15	6	17.16	17.20	96	10,924	0.88%	大買/
2018/03/16	2	17.10	0	0.00	17.20	2	10,934	0.02%
2018/03/15	1	17.20	0	0.00	17.15	1	10,666	0.01%
2018/03/14	18	17.19	0.2	17.15	17.15	17.8	10,670	0.17%
2018/03/13	16	17.20	36	17.20	17.20	-20	10,697	-0.19%
2018/03/12	0	0.00	5	17.11	17.15	-5	10,692	-0.05%
2018/03/09	0	0.00	27	16.95	17.00	-27	10,712	-0.25%
2018/03/08	3.1	16.89	0	0.00	16.90	3.1	10,759	0.03%
2018/03/07	49	16.80	2	16.80	16.80	47	10,919	0.43%
2018/03/06	53	16.80	3	16.80	16.85	50	10,992	0.45%
2018/03/05	2	16.80	0	0.00	16.70	2	11,345	0.02%
2018/03/02	6	16.78	0.3	17.00	16.85	5.7	11,295	0.05%
2018/03/01	55	16.90	5	16.90	16.90	50	11,226	0.45%
2018/02/27	3	17.10	29.2	17.09	17.00	-26.2	11,139	-0.24%
2018/02/26	63.1	17.06	7.6	17.11	17.05	55.5	11,005	0.50%
2018/02/23	13	16.95	29.3	16.99	17.05	-16.3	10,990	-0.15%
2018/02/22	7	16.71	4.3	16.76	16.80	2.7	11,179	0.02%
2018/02/21	3	16.68	2.6	16.73	16.65	0.4	11,304	0.00%
2018/02/12	11	16.60	4	16.56	16.50	7	11,125	0.06%
2018/02/09	38	16.33	17	16.31	16.40	21	10,999	0.19%
2018/02/08	37	16.48	3.5	16.51	16.50	33.5	10,777	0.31%
2018/02/07	35.2	16.71	7	16.79	16.60	28.2	10,524	0.27%
2018/02/06	162	16.54	30.4	16.42	16.50	131.6	10,135	1.30%	大買/鉅額交易
2018/02/05	41	17.06	36	17.08	17.05	5	9,455	0.05%
2018/02/01	0	0.00	41	17.30	17.25	-41	9,501	-0.43%
2018/01/31	6	17.05	4	17.11	17.35	2	9,555	0.02%
2018/01/30	0	0.00	1	17.20	17.15	-1	9,536	-0.01%
2018/01/29	2	17.30	0.7	17.30	17.30	1.3	9,468	0.01%
2018/01/26	0.5	17.30	3	17.30	17.35	-2.5	9,456	-0.03%
2018/01/25	0	0.00	15.3	17.34	17.40	-15.3	9,417	-0.16%
2018/01/24	56.2	17.21	1	17.20	17.25	55.2	9,306	0.59%
2018/01/23	5	17.30	100	17.30	17.35	-95	9,264	-1.03%
2018/01/22	17	17.26	10	17.40	17.35	7	9,168	0.08%
2018/01/19	104	17.35	14.7	17.35	17.40	89.3	9,144	0.98%	大買/
2018/01/18	12	17.36	11.3	17.35	17.40	0.7	9,171	0.01%
2018/01/17	11	17.31	0	0.00	17.35	11	9,179	0.12%
2018/01/16	8	17.29	59.9	17.35	17.35	-51.9	9,128	-0.57%
2018/01/15	1	17.30	7.4	17.30	17.35	-6.4	9,075	-0.07%
2018/01/12	0	0.00	3	17.23	17.30	-3	9,200	-0.03%
2018/01/11	12	17.23	0	0.00	17.20	12	9,126	0.13%
2018/01/10	2.1	17.35	30.3	17.31	17.35	-28.2	9,239	-0.30%
2018/01/09	0	0.00	39	17.31	17.35	-39	9,234	-0.42%
2018/01/08	12	17.15	11	17.20	17.30	1	9,209	0.01%
2018/01/05	7	16.90	4.1	16.85	16.90	2.9	9,020	0.03%
2018/01/04	10	16.75	30	16.78	16.80	-20	9,104	-0.22%
2018/01/03	0	0.00	37.2	16.75	16.75	-37.2	9,229	-0.40%
2018/01/02	2	16.60	0	0.00	16.65	2	9,245	0.02%