合庫金 (5880)-兆豐-新營券商分點個股進出

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
25.00
漲跌
--
漲幅
0.00%
成交量
13,265張
產業
上市金融類股
1885人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－兆豐-新營券商分點個股進出

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

兆豐-新營券商分點個股進出
兆豐-新營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
2024/12/17	58.7	24.96	0	0.00	25.00	58.7	8,894	0.66%
2024/12/16	5.1	25.00	39	25.05	25.00	-33.9	8,782	-0.39%
2024/12/13	4.1	25.04	0	0.00	25.00	4.1	8,743	0.05%
2024/12/12	2.8	25.14	0	0.00	25.05	2.8	8,691	0.03%
2024/12/11	2	25.10	0	0.00	25.10	2	8,799	0.02%
2024/12/10	5	25.20	0	0.00	25.20	5	8,817	0.06%
2024/12/09	4.7	25.28	7.2	25.31	25.30	-2.5	8,801	-0.03%
2024/12/06	1.1	25.30	200	25.33	25.35	-198.9	8,867	-2.24%	大賣/鉅額交易
2024/12/05	2	25.30	47	25.35	25.35	-45	8,877	-0.51%
2024/12/04	9.2	25.21	200	25.33	25.40	-190.8	8,913	-2.14%	大賣/鉅額交易
2024/12/03	1.9	25.15	300	25.25	25.30	-298.1	9,125	-3.27%	大賣/鉅額交易
2024/12/02	2	25.15	205.2	25.07	25.15	-203.2	9,044	-2.25%	大賣/鉅額交易
2024/11/29	20.1	24.91	16	24.95	24.90	4.1	8,959	0.05%
2024/11/28	3.2	25.05	8	25.07	25.10	-4.8	8,983	-0.05%
2024/11/27	3	25.10	100	25.25	25.10	-97	8,953	-1.08%
2024/11/26	1	25.05	110	25.15	25.10	-109	8,897	-1.23%	大賣/鉅額交易
2024/11/25	4	25.09	0	0.00	25.15	4	8,874	0.05%
2024/11/22	0	0.00	4.1	25.10	25.05	-4.1	8,648	-0.05%
2024/11/21	14.4	25.05	8	25.10	25.05	6.4	8,647	0.07%
2024/11/20	7.1	25.24	4	25.18	25.10	3.1	8,635	0.04%
2024/11/19	0	0.00	0	25.35	25.45	0	8,616	0.00%
2024/11/18	21	25.15	0	0.00	25.05	21	8,548	0.25%
2024/11/14	34.1	24.98	0.2	25.10	25.10	33.9	8,679	0.39%
2024/11/13	1.2	25.06	1	25.10	25.10	0.2	8,625	0.00%
2024/11/12	34.2	25.11	2	25.15	25.20	32.2	9,013	0.36%
2024/11/11	5	25.30	1	25.30	25.35	4	9,140	0.04%
2024/11/08	8	25.34	0	0.00	25.30	8	9,292	0.09%
2024/11/06	4.2	25.38	0	0.00	25.30	4.2	9,768	0.04%
2024/11/05	1.2	25.23	0.8	25.40	25.45	0.4	9,844	0.00%
2024/11/04	10.1	25.30	1	25.35	25.35	9.1	10,093	0.09%
2024/11/01	14	25.11	0	0.00	25.15	14	10,493	0.13%
2024/10/30	1	25.30	0	0.00	25.20	1	10,467	0.01%
2024/10/29	36.9	25.31	0	0.00	25.25	36.9	10,590	0.35%
2024/10/28	1	25.50	1	25.55	25.50	0	10,510	0.00%
2024/10/25	1.1	25.45	0	0.00	25.50	1.1	10,576	0.01%
2024/10/24	1	25.45	0	0.00	25.40	1	10,756	0.01%
2024/10/23	5	25.50	1.1	25.51	25.50	3.9	10,833	0.04%
2024/10/22	1.8	25.73	0.7	25.75	25.75	1.2	10,842	0.01%
2024/10/21	5.7	25.80	0	0.00	25.70	5.7	10,953	0.05%
2024/10/18	0	0.00	1	25.80	25.90	-1	11,070	-0.01%
2024/10/17	0	0.00	5	25.65	25.70	-5	11,124	-0.04%
2024/10/16	1	25.40	11	25.40	25.40	-10	11,172	-0.09%
2024/10/15	1	25.55	138.8	25.60	25.55	-137.8	11,088	-1.24%	大賣/鉅額交易
2024/10/14	1.5	25.53	0	0.00	25.50	1.5	10,997	0.01%
2024/10/11	2	25.85	0	0.00	25.50	2	11,139	0.02%
2024/10/09	1	25.55	0	0.00	25.45	1	11,238	0.01%
2024/10/08	3	25.58	2	25.65	25.55	1	11,274	0.01%
2024/10/07	0	0.00	0.7	25.80	26.10	-0.7	11,175	-0.01%
2024/10/04	12.6	25.75	5.1	25.80	25.75	7.5	11,183	0.07%
2024/10/01	0	0.00	0	25.90	25.95	0	11,112	0.00%
2024/09/30	1.2	26.03	0	0.00	25.90	1.2	11,245	0.01%
2024/09/27	0.8	26.00	0	0.00	26.05	0.8	11,454	0.01%
2024/09/26	0	0.00	105.2	26.10	26.00	-105.2	11,456	-0.92%	大賣/鉅額交易
2024/09/25	5.4	25.90	109	25.95	25.95	-103.6	11,432	-0.91%	大賣/鉅額交易
2024/09/24	0	0.00	3	25.83	25.90	-3	11,413	-0.03%
2024/09/23	1.3	25.80	0	0.00	25.85	1.3	11,464	0.01%
2024/09/20	2	25.80	1	25.75	25.70	1	11,547	0.01%
2024/09/19	3.2	25.65	1	25.70	25.65	2.2	11,469	0.02%
2024/09/18	0.4	25.72	0.1	25.80	25.65	0.4	11,487	0.00%
2024/09/16	2.5	25.76	1.5	25.73	25.70	1	11,724	0.01%
2024/09/10	2.3	25.48	0	0.00	25.55	2.3	11,848	0.02%
2024/09/09	8.2	25.38	0	0.00	25.50	8.2	11,876	0.07%
2024/09/06	1	25.55	1	25.45	25.70	0	11,861	0.00%
2024/09/05	1	25.45	0	0.00	25.40	1	11,930	0.01%
2024/09/04	15.7	25.17	0	0.00	25.20	15.7	12,058	0.13%
2024/09/03	5.1	25.65	0.1	25.70	25.60	5	11,963	0.04%
2024/09/02	2	25.85	0	0.00	25.75	2	12,032	0.02%
2024/08/30	0	0.00	1	25.85	25.90	-1	12,222	-0.01%
2024/08/29	3.1	25.70	10	25.70	25.70	-6.9	12,227	-0.06%
2024/08/28	2.5	25.77	2	25.85	25.80	0.5	12,347	0.00%
2024/08/27	11.7	25.71	1	25.80	25.90	10.7	13,410	0.08%
2024/08/26	0	0.00	2	25.95	26.00	-2	13,741	-0.01%
2024/08/23	12	25.80	10	25.90	25.95	2	13,891	0.01%
2024/08/22	0	0.00	3.2	25.90	25.95	-3.2	13,957	-0.02%
2024/08/21	0	0.00	0.4	25.90	25.85	-0.4	14,009	0.00%
2024/08/20	1	25.75	0.4	25.90	25.80	0.6	14,083	0.00%
2024/08/19	5.3	25.82	5	25.90	25.75	0.3	14,156	0.00%
2024/08/16	10	25.88	5.7	25.96	25.95	4.3	14,252	0.03%
2024/08/15	15	25.64	0.2	25.80	25.55	14.8	14,160	0.10%
2024/08/14	12.3	25.26	14.1	25.64	25.85	-1.8	14,179	-0.01%
2024/08/13	19.1	26.49	6	26.51	26.45	13.1	13,731	0.10%
2024/08/12	2.2	26.75	0	0.00	26.75	2.2	13,577	0.02%
2024/08/09	0	0.00	65.1	26.62	26.55	-65.1	13,516	-0.48%
2024/08/08	2	26.05	1	26.30	26.05	1	13,216	0.01%
2024/08/07	5.2	26.18	0	0.00	26.15	5.2	13,153	0.04%
2024/08/06	0	0.00	10	25.80	26.15	-10	13,122	-0.08%
2024/08/05	47.9	25.86	26	25.74	25.70	21.9	12,926	0.17%
2024/08/02	11.5	26.73	6	26.85	26.95	5.5	12,560	0.04%
2024/08/01	0	0.00	5.4	26.85	27.20	-5.4	12,478	-0.04%
2024/07/31	1	26.85	30	26.90	26.85	-29	12,469	-0.23%
2024/07/30	2	26.70	0	0.00	26.65	2	12,491	0.02%
2024/07/29	6	26.85	38	26.84	26.95	-32	12,566	-0.25%
2024/07/26	4.1	26.39	0	0.00	26.55	4.1	12,524	0.03%
2024/07/23	1	26.60	10	26.65	26.70	-9	12,676	-0.07%
2024/07/22	9	26.31	5	26.34	26.40	4	12,665	0.03%
2024/07/19	6.3	26.50	2	26.35	26.65	4.3	12,592	0.03%
2024/07/18	1	26.55	3.1	26.76	26.80	-2.1	12,493	-0.02%
2024/07/17	7	26.51	1.1	26.55	26.55	5.9	12,379	0.05%
2024/07/16	0.1	26.55	1	26.50	26.60	-1	12,411	-0.01%
2024/07/15	0	0.00	0.5	26.60	26.60	-0.5	12,693	0.00%
2024/07/12	1.2	26.54	10	26.48	26.55	-8.9	12,721	-0.07%
2024/07/11	1	26.40	10	26.45	26.45	-9	12,684	-0.07%
2024/07/10	1.4	26.32	0	0.00	26.30	1.4	12,811	0.01%
2024/07/09	1.3	26.42	3	26.45	26.40	-1.8	12,769	-0.01%
2024/07/08	7	26.57	0	0.00	26.65	7	12,788	0.05%
2024/07/05	26.6	26.55	1.7	26.58	26.55	24.9	12,709	0.20%
2024/07/04	12.4	26.50	5.1	26.52	26.55	7.3	12,726	0.06%
2024/07/03	0.6	26.03	1.7	26.13	26.40	-1.1	12,606	-0.01%
2024/07/02	6.1	25.86	1	25.90	25.80	5.1	12,386	0.04%
2024/07/01	9	26.00	1	25.95	26.00	8	12,420	0.06%
2024/06/28	6	26.17	0	0.00	26.00	6	12,410	0.05%
2024/06/27	3	25.85	0	0.00	26.00	3	12,345	0.02%
2024/06/26	15	26.10	0	0.00	26.00	15	12,362	0.12%
2024/06/24	5.2	25.97	5.6	26.06	26.10	-0.4	12,301	0.00%
2024/06/21	0	0.00	2	26.10	26.00	-2	12,374	-0.02%
2024/06/20	0.2	26.05	1	26.10	26.15	-0.8	12,125	-0.01%
2024/06/19	1.1	26.05	0.9	26.10	26.05	0.2	12,109	0.00%
2024/06/18	0.8	26.05	8	26.10	26.15	-7.2	12,014	-0.06%
2024/06/17	0	0.00	3.2	26.02	26.00	-3.2	12,154	-0.03%
2024/06/14	1	25.85	0	0.00	25.95	1	12,254	0.01%
2024/06/13	1	25.85	1	25.90	25.75	-0.1	12,276	0.00%
2024/06/12	16	25.74	0	0.00	25.70	16	12,497	0.13%
2024/06/11	3	25.80	1	25.85	25.75	2	12,657	0.02%
2024/06/07	2.6	25.87	0	0.00	25.85	2.6	12,575	0.02%
2024/06/06	4	25.56	7.2	25.59	25.60	-3.2	12,460	-0.03%
2024/06/05	4	25.58	6.4	25.58	25.50	-2.4	12,434	-0.02%
2024/06/04	12.1	25.56	1	25.55	25.55	11.1	12,337	0.09%
2024/06/03	8.5	25.64	0	0.00	25.60	8.5	12,197	0.07%
2024/05/31	4	25.75	0.1	25.90	25.55	3.9	12,061	0.03%
2024/05/30	21.8	25.76	3	25.77	25.70	18.8	11,028	0.17%
2024/05/29	11.1	26.05	1	26.00	25.95	10.1	10,726	0.09%
2024/05/28	9.2	26.20	0	0.00	26.20	9.2	10,513	0.09%
2024/05/27	10.1	26.19	8.1	26.25	26.15	2	10,620	0.02%
2024/05/24	4.1	26.28	0	26.30	26.20	4.1	10,592	0.04%
2024/05/23	13.1	26.44	2	26.50	26.40	11.1	10,512	0.11%
2024/05/22	14	26.66	0	0.00	26.60	14	10,407	0.13%
2024/05/21	4.3	26.80	0	0.00	26.80	4.3	10,329	0.04%
2024/05/20	0	0.00	2	26.78	26.90	-2	10,227	-0.02%
2024/05/17	0	0.00	1	26.65	26.60	-1	10,092	-0.01%
2024/05/16	0	0.00	1	26.60	26.70	-1	10,072	-0.01%
2024/05/15	2	26.50	0	0.00	26.40	2	9,983	0.02%
2024/05/14	3	26.40	0	0.00	26.35	3	10,046	0.03%
2024/05/13	0	0.00	0.1	26.60	26.60	-0.1	10,053	0.00%
2024/05/10	0	0.00	0.1	26.55	26.60	-0.1	9,970	0.00%
2024/05/09	51	26.40	0	0.00	26.30	51	9,989	0.51%
2024/05/08	0.3	26.63	3	26.55	26.70	-2.7	10,013	-0.03%
2024/05/07	0.1	26.60	10	26.60	26.70	-9.9	10,053	-0.10%
2024/05/06	1.5	26.63	0.6	26.65	26.70	0.9	9,999	0.01%
2024/05/03	2.7	26.43	2	26.50	26.40	0.7	9,841	0.01%
2024/05/02	0	0.00	1	26.45	26.45	-1	9,759	-0.01%
2024/04/30	10	26.20	0	0.00	26.20	10	9,644	0.10%
2024/04/29	1	26.05	0	0.00	26.40	1	9,525	0.01%
2024/04/26	9	25.84	0	0.00	25.80	9	9,334	0.10%
2024/04/25	5.1	25.87	1	25.90	25.85	4.1	9,359	0.04%
2024/04/24	1.1	26.10	0	0.00	26.10	1.1	9,403	0.01%
2024/04/23	0	0.00	1	26.20	26.15	-1	9,644	-0.01%
2024/04/22	0	0.00	13	26.12	26.10	-13	9,790	-0.13%
2024/04/19	11.1	25.53	0	0.00	25.60	11.1	9,699	0.11%
2024/04/18	0.1	25.75	0	0.00	25.85	0.1	9,408	0.00%
2024/04/17	7.2	25.76	0.5	25.75	25.70	6.7	9,360	0.07%
2024/04/16	3.2	25.72	0	0.00	25.70	3.2	9,281	0.03%
2024/04/12	1	26.05	0	0.00	26.05	1	8,969	0.01%
2024/04/11	3.1	26.17	0	0.00	26.10	3.1	8,859	0.03%
2024/04/10	13	26.34	0	0.00	26.20	13	8,787	0.15%
2024/04/09	1.2	26.25	0	0.00	26.25	1.2	8,791	0.01%
2024/04/08	1	26.15	2	26.23	26.20	-1	8,776	-0.01%
2024/04/03	0.5	26.26	0	0.00	26.00	0.5	8,756	0.01%
2024/04/02	1	26.25	1.2	26.30	26.30	-0.2	8,672	0.00%
2024/04/01	0.1	26.25	1	26.20	26.30	-0.9	8,691	-0.01%
2024/03/29	1	26.20	0.1	26.20	26.20	0.9	8,681	0.01%
2024/03/28	3	26.10	2	26.05	26.00	1	8,570	0.01%
2024/03/27	5.2	26.15	0	0.00	26.10	5.2	8,455	0.06%
2024/03/26	0	0.00	5	26.19	26.15	-5	8,461	-0.06%
2024/03/25	0.1	26.00	8	26.00	25.95	-7.9	8,416	-0.09%
2024/03/22	3	25.97	1	26.00	26.00	2	8,420	0.02%
2024/03/21	2	25.90	3	25.90	26.05	-1	8,375	-0.01%
2024/03/20	4.2	25.78	0	0.00	25.65	4.2	8,568	0.05%
2024/03/19	1	25.90	7	26.00	25.85	-6	8,519	-0.07%
2024/03/18	5	26.15	4.8	26.11	26.05	0.2	8,436	0.00%
2024/03/15	0.1	26.20	10	26.10	26.05	-9.9	8,425	-0.12%
2024/03/14	1.1	26.19	1	26.30	26.30	0.1	8,140	0.00%
2024/03/13	10.1	25.90	4	25.85	25.85	6.1	7,891	0.08%
2024/03/12	13.6	25.81	0	0.00	25.85	13.6	7,764	0.18%
2024/03/11	0	0.00	65	26.00	25.85	-65	7,683	-0.85%
2024/03/08	1.5	25.77	0	0.00	25.85	1.5	7,615	0.02%
2024/03/07	3	25.77	0	0.00	25.70	3	7,573	0.04%
2024/03/06	13.3	25.77	0.1	25.75	25.75	13.2	7,549	0.17%
2024/03/05	2.4	25.73	5	25.65	25.60	-2.6	8,133	-0.03%
2024/03/04	23	25.75	0.3	25.75	25.70	22.7	8,174	0.28%
2024/03/01	4	25.84	2	25.80	25.80	2	8,245	0.02%
2024/02/29	1	25.85	1	25.70	25.95	0	8,290	0.00%
2024/02/27	8	25.73	0	0.00	25.65	8	8,099	0.10%
2024/02/26	1	25.65	7	25.66	25.75	-6	8,061	-0.07%
2024/02/23	1	25.75	3	25.75	25.75	-2	8,047	-0.02%
2024/02/22	7.9	25.80	6	25.90	25.75	1.9	8,218	0.02%
2024/02/21	13.2	25.87	0	0.00	25.85	13.2	8,211	0.16%
2024/02/20	30	25.89	0	0.00	25.95	30	8,262	0.36%
2024/02/19	6	25.76	35	25.80	25.85	-29	8,367	-0.35%
2024/02/16	24	25.48	0	0.00	25.60	24	8,555	0.28%
2024/02/15	23.8	25.59	1	25.75	25.55	22.8	8,526	0.27%
2024/02/05	17.1	25.56	0	0.00	25.60	17.1	8,386	0.20%
2024/02/02	0.1	25.75	10	25.80	25.85	-9.9	8,341	-0.12%
2024/02/01	1	25.70	5	25.75	25.85	-4	8,344	-0.05%
2024/01/30	15	25.48	0	0.00	25.40	15	8,147	0.18%
2024/01/26	2	25.73	13.3	25.70	25.70	-11.3	8,137	-0.14%
2024/01/24	1	25.40	1	25.45	25.50	0	8,130	0.00%
2024/01/23	0	0.00	0.2	25.37	25.30	-0.2	8,148	0.00%
2024/01/22	6.1	25.34	0.5	25.35	25.25	5.6	8,242	0.07%
2024/01/19	1	25.35	0	0.00	25.30	1	8,172	0.01%
2024/01/18	6.1	25.27	0	0.00	25.20	6.1	8,174	0.07%
2024/01/17	21.3	25.29	0	0.00	25.15	21.3	8,142	0.26%
2024/01/16	13.3	25.60	0	0.00	25.50	13.3	7,886	0.17%
2024/01/12	8.5	26.07	0	0.00	26.00	8.5	7,878	0.11%
2024/01/11	3	26.13	0	0.00	26.10	3	7,909	0.04%
2024/01/10	1.5	26.25	0	0.00	26.20	1.5	7,881	0.02%
2024/01/09	0.1	26.50	0	0.00	26.35	0.1	7,872	0.00%
2024/01/08	0.2	26.50	0.6	26.50	26.50	-0.4	7,929	-0.01%
2024/01/05	0.2	26.52	0	0.00	26.50	0.2	7,918	0.00%
2024/01/04	0	0.00	1	26.50	26.50	-1	8,033	-0.01%
2024/01/03	0.1	26.45	0	0.00	26.35	0.1	8,258	0.00%
2024/01/02	0.3	26.68	0	0.00	26.80	0.3	8,201	0.00%
2023/12/29	0	0.00	2	26.75	26.70	-2	8,278	-0.02%
2023/12/27	0.2	26.55	10.1	26.55	26.55	-10	8,420	-0.12%
2023/12/26	5.1	26.30	2.6	26.38	26.45	2.5	8,348	0.03%
2023/12/22	0.3	26.30	0	0.00	26.25	0.3	8,426	0.00%
2023/12/21	3	26.13	0	0.00	26.15	3	8,631	0.03%
2023/12/20	0.3	26.50	0	0.00	26.35	0.3	8,620	0.00%
2023/12/19	1	26.50	0	26.70	26.70	1	8,545	0.01%
2023/12/18	0.3	26.65	0	0.00	26.70	0.3	8,899	0.00%
2023/12/15	1	26.95	4	26.88	26.75	-3	8,933	-0.03%
2023/12/14	1.2	26.79	5	26.83	26.85	-3.9	8,678	-0.04%
2023/12/13	1.5	26.50	0	0.00	26.50	1.5	8,534	0.02%
2023/12/12	0	0.00	2	26.60	26.65	-2	8,723	-0.02%
2023/12/11	2	26.58	2.6	26.60	26.65	-0.5	8,741	-0.01%
2023/12/08	1.2	26.71	0	0.00	26.75	1.2	8,712	0.01%
2023/12/06	0.4	26.72	100.2	26.80	26.80	-99.7	8,831	-1.13%
2023/12/05	0.2	26.68	100	26.65	26.65	-99.8	8,825	-1.13%
2023/12/04	0.2	26.75	0	0.00	26.75	0.2	8,846	0.00%
2023/12/01	1.1	26.55	0	0.00	26.55	1.1	8,894	0.01%
2023/11/30	1.3	26.75	151.6	26.75	26.95	-150.3	8,851	-1.70%	大賣/鉅額交易
2023/11/29	0.2	26.70	0	0.00	26.70	0.2	8,250	0.00%
2023/11/28	11.2	26.75	1.1	26.75	26.75	10	8,147	0.12%
2023/11/27	5	26.52	0.5	26.55	26.50	4.5	8,223	0.05%
2023/11/24	11	26.49	23	26.37	26.50	-12	8,166	-0.15%
2023/11/22	5.1	26.55	2	26.50	26.50	3.1	8,211	0.04%
2023/11/21	0.2	26.75	108	26.74	26.80	-107.9	8,262	-1.31%	大賣/鉅額交易
2023/11/20	0.4	26.40	50	26.45	26.45	-49.6	8,085	-0.61%
2023/11/17	0	0.00	100.1	26.65	26.45	-100.1	8,059	-1.24%
2023/11/16	0.2	26.50	102.1	26.50	26.50	-101.9	7,965	-1.28%	大賣/鉅額交易
2023/11/15	0	0.00	110	26.35	26.40	-110	7,867	-1.40%	大賣/鉅額交易
2023/11/14	0.2	25.90	218	25.88	25.90	-217.8	7,722	-2.82%	大賣/鉅額交易
2023/11/13	0	0.00	24	25.76	25.80	-24	7,802	-0.31%
2023/11/10	0	0.00	100	25.75	25.75	-100	7,902	-1.27%
2023/11/08	1	25.75	0.7	25.80	25.75	0.3	8,129	0.00%
2023/11/07	6.1	25.75	0	0.00	25.75	6.1	8,212	0.07%
2023/11/06	0.1	25.85	0.5	25.80	25.85	-0.4	8,325	0.00%
2023/11/03	1	25.55	110	25.65	25.70	-109	8,513	-1.28%	大賣/鉅額交易
2023/11/02	0.5	25.50	113.4	25.54	25.50	-112.9	8,794	-1.28%	大賣/鉅額交易
2023/11/01	5	25.17	0	0.00	25.25	5	8,955	0.06%
2023/10/31	7.1	25.15	0	0.00	25.15	7.1	9,156	0.08%
2023/10/30	7.3	25.11	0.3	25.30	25.10	7.1	9,348	0.08%
2023/10/27	10	25.30	3	25.30	25.30	7	9,293	0.08%
2023/10/26	7	25.16	1	25.15	25.10	6	9,471	0.06%
2023/10/25	0	0.00	2	25.35	25.25	-2	9,446	-0.02%
2023/10/24	3.1	25.29	0	0.00	25.25	3.1	9,505	0.03%
2023/10/23	6.3	25.34	13.3	25.33	25.30	-6.9	9,611	-0.07%
2023/10/20	10.5	25.30	10	25.50	25.50	0.5	9,564	0.01%
2023/10/19	16.3	25.79	0	0.00	25.65	16.3	9,439	0.17%
2023/10/18	2.7	26.01	0	0.00	26.00	2.7	9,444	0.03%
2023/10/17	4.4	26.00	0	0.00	26.05	4.4	9,425	0.05%
2023/10/16	6	26.13	0	0.00	26.15	6	9,456	0.06%
2023/10/13	2.1	25.95	0	0.00	25.95	2.1	9,422	0.02%
2023/10/12	4	26.16	0	0.00	26.20	4	9,476	0.04%
2023/10/11	3	26.00	18	26.09	26.10	-15	9,471	-0.16%
2023/10/06	4	25.60	10	25.64	25.65	-6	9,257	-0.06%
2023/10/05	10.1	25.30	0	0.00	25.30	10.1	9,287	0.11%
2023/10/04	11	25.19	2	25.15	25.10	9	9,223	0.10%
2023/10/03	16.1	25.50	0	0.00	25.50	16.1	9,084	0.18%
2023/10/02	5.6	25.75	0	0.00	25.65	5.6	9,158	0.06%
2023/09/28	1.1	25.66	0	0.00	25.60	1.1	9,451	0.01%
2023/09/27	5	25.54	0	0.00	25.50	5	9,468	0.05%
2023/09/26	38.5	25.55	0	0.00	25.55	38.5	9,403	0.41%
2023/09/25	1	25.80	0	0.00	25.85	1	9,264	0.01%
2023/09/22	5	25.74	0	0.00	25.70	5	9,371	0.05%
2023/09/21	70.2	25.76	0	0.00	25.65	70.2	9,377	0.75%
2023/09/20	3	26.13	0	0.00	26.10	3	9,030	0.03%
2023/09/19	2.3	26.26	4	26.25	26.20	-1.7	9,043	-0.02%
2023/09/18	16.2	26.33	0	0.00	26.35	16.2	9,094	0.18%
2023/09/15	11	26.46	1	26.57	26.40	10	9,133	0.11%
2023/09/14	51.1	26.27	9	26.43	26.55	42.1	8,902	0.47%
2023/09/13	18.5	26.25	1	26.30	26.25	17.5	8,841	0.20%
2023/09/12	6.7	26.19	3.2	26.16	26.25	3.5	8,994	0.04%
2023/09/11	12	26.05	0	0.00	26.15	12	8,983	0.13%
2023/09/08	1	26.10	0	0.00	26.10	1	8,908	0.01%
2023/09/07	39	26.10	8.7	26.10	26.15	30.3	8,947	0.34%
2023/09/06	12.5	26.18	8	26.20	26.10	4.5	8,951	0.05%
2023/09/05	17.1	26.35	0	0.00	26.30	17.1	8,861	0.19%
2023/09/04	15	26.38	0	0.00	26.40	15	8,857	0.17%
2023/09/01	1	26.30	0	0.00	26.35	1	8,878	0.01%
2023/08/31	2	26.30	0	0.00	26.25	2	8,909	0.02%
2023/08/29	18	26.40	0	0.00	26.45	18	8,775	0.21%
2023/08/28	0	0.00	5	26.50	26.50	-5	8,739	-0.06%
2023/08/25	3.1	26.50	0	0.00	26.40	3.1	9,118	0.03%
2023/08/24	3	26.70	0	0.00	26.70	3	9,136	0.03%
2023/08/23	3	26.67	0	0.00	26.60	3	9,170	0.03%
2023/08/22	0	0.00	10.3	26.78	26.80	-10.3	9,184	-0.11%
2023/08/21	0	0.00	2.1	26.75	26.65	-2.1	9,219	-0.02%
2023/08/18	6.6	26.67	0	0.00	26.55	6.6	9,269	0.07%
2023/08/17	15	26.35	10	26.30	26.35	5	9,248	0.05%
2023/08/16	8.1	26.56	6.1	26.60	26.55	2	9,178	0.02%
2023/08/15	1	27.00	2	26.95	26.90	-1	9,179	-0.01%
2023/08/14	2.4	27.17	4	27.14	27.10	-1.7	9,217	-0.02%
2023/08/11	1	27.75	13	27.67	27.60	-12	9,354	-0.13%
2023/08/10	4	27.80	10	27.75	27.80	-6	9,369	-0.06%
2023/08/09	24.3	27.73	1	27.70	27.85	23.3	9,297	0.25%
2023/08/08	32	29.47	22.8	29.46	29.35	9.2	9,021	0.10%
2023/08/07	6.9	29.28	5	29.45	29.45	1.9	8,730	0.02%
2023/08/04	9	29.18	0	0.00	29.15	9	8,553	0.11%
2023/08/02	8.2	29.10	10	29.35	29.00	-1.8	8,397	-0.02%
2023/08/01	0	0.00	2	29.50	29.50	-2	8,224	-0.02%
2023/07/31	0	0.00	7	29.56	29.40	-7	8,200	-0.09%
2023/07/28	1	29.30	0	0.00	29.25	1	8,041	0.01%
2023/07/27	1.2	29.13	16.3	29.27	29.25	-15.1	8,007	-0.19%
2023/07/26	0	0.00	6	28.87	28.95	-6	8,114	-0.07%
2023/07/25	0	0.00	13.3	28.40	28.40	-13.3	8,143	-0.16%
2023/07/24	0	0.00	2	28.25	28.20	-2	8,163	-0.02%
2023/07/21	3	28.33	0.5	28.40	28.25	2.5	8,216	0.03%
2023/07/20	0	0.00	1.3	28.50	28.50	-1.3	8,341	-0.02%
2023/07/18	0	0.00	0	28.40	28.45	0	8,309	0.00%
2023/07/17	0	0.00	10	28.40	28.45	-10	8,307	-0.12%
2023/07/14	1.4	28.09	1	28.30	28.30	0.4	8,244	0.00%
2023/07/13	0.3	28.15	2	28.20	28.05	-1.7	8,151	-0.02%
2023/07/11	0	0.00	50	28.00	28.05	-50	8,215	-0.61%
2023/07/10	0	27.95	0	0.00	27.85	0	8,213	0.00%
2023/07/07	38.1	27.44	3	27.60	27.65	35.1	8,155	0.43%
2023/07/06	25.4	27.79	0	0.00	27.70	25.4	8,082	0.31%
2023/07/05	1	28.15	0	0.00	28.10	1	7,767	0.01%
2023/07/04	0.1	28.20	0.5	28.20	28.20	-0.4	7,711	0.00%
2023/07/03	0	0.00	33	28.12	28.25	-33	7,759	-0.43%
2023/06/30	0.1	28.10	0	0.00	28.05	0.1	7,847	0.00%
2023/06/29	5	28.05	0	0.00	28.05	5	7,718	0.06%
2023/06/28	53.1	28.00	0	0.00	28.15	53.1	7,689	0.69%
2023/06/26	1.1	28.14	0.2	28.15	28.05	0.9	7,646	0.01%
2023/06/21	46	28.01	0	0.00	28.20	46	7,626	0.60%
2023/06/20	2.1	28.05	0	0.00	28.10	2.1	7,637	0.03%
2023/06/16	5	28.10	1	28.00	28.00	4	7,693	0.05%
2023/06/14	1.4	28.16	0	0.00	28.10	1.4	7,694	0.02%
2023/06/13	0	0.00	5	28.20	28.25	-5	7,859	-0.06%
2023/06/12	7.2	28.18	20	28.15	28.10	-12.8	8,044	-0.16%
2023/06/09	16.1	28.34	0	0.00	28.35	16.1	8,207	0.20%
2023/06/08	2.2	28.28	1	28.25	28.40	1.2	8,314	0.01%
2023/06/07	4	28.29	0	0.00	28.35	4	8,456	0.05%
2023/06/06	3.3	28.20	7.7	28.25	28.25	-4.4	8,486	-0.05%
2023/06/05	2	28.10	0	0.00	28.15	2	8,514	0.02%
2023/06/02	1	28.00	0	0.00	28.20	1	8,487	0.01%
2023/06/01	1.3	28.00	0.1	28.05	27.90	1.2	8,487	0.01%
2023/05/31	10	28.04	0	0.00	27.95	10	8,471	0.12%
2023/05/30	1	28.00	1	28.15	28.10	0	8,097	0.00%
2023/05/29	0	0.00	4	28.10	28.10	-4	8,205	-0.05%
2023/05/26	12	28.06	0	0.00	28.00	12	8,347	0.14%
2023/05/25	1	28.05	10	28.00	28.00	-9	8,365	-0.11%
2023/05/24	0	0.00	16	28.12	28.35	-16	8,395	-0.19%
2023/05/23	0	0.00	8	28.16	28.20	-8	8,328	-0.10%
2023/05/22	0.1	28.20	0	0.00	28.20	0.1	8,335	0.00%
2023/05/19	4	28.00	15	28.05	28.20	-11	8,292	-0.13%
2023/05/18	7	27.90	11	27.98	28.05	-4	8,200	-0.05%
2023/05/17	0	0.00	32	27.92	27.90	-32	8,109	-0.39%
2023/05/16	13	27.45	0	0.00	27.50	13	7,857	0.17%
2023/05/15	0	27.20	5	27.25	27.30	-5	7,807	-0.06%
2023/05/11	1	27.25	0	0.00	27.30	1	7,806	0.01%
2023/05/10	2.2	27.35	0	0.00	27.35	2.2	7,794	0.03%
2023/05/09	0.2	27.25	0	0.00	27.35	0.2	7,821	0.00%
2023/05/08	0.3	27.25	6.1	27.34	27.30	-5.8	7,891	-0.07%
2023/05/05	9	27.10	0	0.00	27.20	9	7,829	0.11%
2023/05/04	5	27.05	5.1	27.13	27.15	-0.1	7,850	0.00%
2023/05/03	0	0.00	1.3	27.11	27.05	-1.3	7,905	-0.02%
2023/05/02	0	27.05	56	27.10	27.20	-56	8,229	-0.68%
2023/04/28	18	26.74	1	26.75	26.75	17	8,466	0.20%
2023/04/26	1	26.50	5	26.60	26.60	-4	8,437	-0.05%
2023/04/25	1	26.55	48	26.80	26.55	-47	8,442	-0.56%
2023/04/24	0	0.00	1	26.45	26.50	-1	8,383	-0.01%
2023/04/21	0	0.00	5	26.30	26.35	-5	8,538	-0.06%
2023/04/20	24.1	26.35	5	26.40	26.40	19.1	8,688	0.22%
2023/04/19	0	0.00	2	26.60	26.60	-2	8,945	-0.02%
2023/04/17	1.1	26.41	0	0.00	26.55	1.1	9,068	0.01%
2023/04/14	0	26.60	1	26.65	26.60	-1	9,059	-0.01%
2023/04/13	1	26.40	26	26.45	26.50	-25	9,009	-0.28%
2023/04/12	0.7	26.40	0	0.00	26.40	0.7	9,022	0.01%
2023/04/10	0.2	26.30	0	0.00	26.30	0.2	9,078	0.00%
2023/04/07	5	26.14	0	0.00	26.20	5	9,084	0.06%
2023/03/31	1	26.10	1	26.15	26.10	0	9,045	0.00%
2023/03/30	2	26.18	4	26.30	26.10	-2	8,906	-0.02%
2023/03/29	3	26.15	3	26.15	26.25	0	8,895	0.00%
2023/03/28	0	0.00	2	26.30	26.20	-2	8,927	-0.02%
2023/03/27	9	26.14	13	26.15	26.20	-4	8,974	-0.04%
2023/03/24	2	26.03	7	26.21	26.15	-5	9,126	-0.05%
2023/03/23	2.9	25.91	4	26.03	26.10	-1.1	9,185	-0.01%
2023/03/22	5	25.85	0	0.00	25.95	5	9,291	0.05%
2023/03/21	7	25.45	0.1	25.50	25.40	6.9	9,397	0.07%
2023/03/20	4.4	25.21	1	25.25	25.20	3.4	9,381	0.04%
2023/03/17	22.2	25.37	0	0.00	25.35	22.2	9,373	0.24%
2023/03/16	7.2	25.32	4	25.35	25.30	3.2	9,266	0.03%
2023/03/15	28.7	25.79	0	0.00	25.60	28.7	9,225	0.31%
2023/03/14	19.3	25.84	0	0.00	25.80	19.3	9,155	0.21%
2023/03/13	14.8	26.02	4.2	26.01	26.10	10.6	9,006	0.12%
2023/03/10	36.3	26.23	0	0.00	26.15	36.3	8,939	0.41%
2023/03/09	24	26.46	0	0.00	26.45	24	8,876	0.27%
2023/03/08	28.1	26.55	0	0.00	26.60	28.1	9,494	0.30%
2023/03/06	0	0.00	6.6	26.65	26.60	-6.6	9,720	-0.07%
2023/03/03	4	26.39	0	0.00	26.40	4	9,859	0.04%
2023/03/02	6	26.33	14	26.29	26.40	-8	9,959	-0.08%
2023/03/01	7.8	26.48	1	26.50	26.45	6.8	9,981	0.07%
2023/02/24	20.4	26.65	0	0.00	26.65	20.4	9,813	0.21%
2023/02/23	0	0.00	3	26.75	26.80	-3	9,698	-0.03%
2023/02/22	3.2	26.46	0	0.00	26.50	3.2	9,787	0.03%
2023/02/21	0	26.75	0	0.00	26.70	0	9,769	0.00%
2023/02/20	0	0.00	1	26.75	26.85	-1	9,878	-0.01%
2023/02/17	1	26.60	0.1	26.65	26.60	0.9	9,994	0.01%
2023/02/16	0.5	26.69	0.5	26.65	26.55	0	10,233	0.00%
2023/02/15	0.2	26.65	0	0.00	26.60	0.2	10,466	0.00%
2023/02/14	1	26.70	1	26.80	26.75	0	10,428	0.00%
2023/02/13	10	26.48	0	0.00	26.80	10	10,476	0.10%
2023/02/10	2	26.28	0	0.00	26.60	2	10,481	0.02%
2023/02/09	1	26.30	0	0.00	26.35	1	10,538	0.01%
2023/02/08	2	26.35	2	26.40	26.35	0	10,628	0.00%
2023/02/07	5.2	26.37	0	0.00	26.40	5.2	10,665	0.05%
2023/02/06	1.1	26.38	0	0.00	26.35	1.1	10,631	0.01%
2023/02/03	2.6	26.63	0	0.00	26.65	2.6	10,580	0.02%
2023/02/02	2.2	26.46	0	0.00	26.65	2.2	10,707	0.02%
2023/02/01	3.2	26.42	0	0.00	26.55	3.2	10,732	0.03%
2023/01/31	23	26.78	0	0.00	26.45	23	10,807	0.21%
2023/01/30	0	0.00	2	26.70	27.30	-2	10,592	-0.02%
2023/01/17	0	0.00	1	26.75	26.70	-1	10,297	-0.01%
2023/01/16	1	26.80	16	26.80	26.85	-15	10,309	-0.15%
2023/01/13	1	26.40	2	26.63	26.35	-1	10,296	-0.01%
2023/01/12	5	26.38	0	0.00	26.40	5	10,533	0.05%
2023/01/11	0.1	26.90	0	0.00	26.70	0.1	10,584	0.00%
2023/01/10	0	0.00	59.2	26.97	27.00	-59.2	10,562	-0.56%
2023/01/09	0	0.00	9.2	26.83	27.00	-9.2	10,529	-0.09%
2023/01/06	5	26.25	10	26.30	26.30	-5	10,405	-0.05%
2023/01/05	0	0.00	1	26.20	26.25	-1	10,568	-0.01%
2023/01/04	0.1	25.90	1	25.90	26.00	-0.9	10,683	-0.01%
2023/01/03	0.2	25.85	0	0.00	25.90	0.2	10,927	0.00%
2022/12/30	0	0.00	3	26.02	26.00	-3	10,957	-0.03%
2022/12/29	1.4	25.73	0	0.00	25.65	1.4	11,042	0.01%
2022/12/28	1.1	25.96	1	26.00	25.90	0.1	11,044	0.00%
2022/12/27	0	0.00	5	26.15	26.10	-5	11,200	-0.04%
2022/12/23	1	25.95	0	0.00	25.95	1	11,684	0.01%
2022/12/22	1	26.05	1	26.15	26.15	0	11,913	0.00%
2022/12/21	10	25.90	0	0.00	26.00	10	12,228	0.08%
2022/12/20	11.4	25.91	0	0.00	25.95	11.4	12,328	0.09%
2022/12/19	2	26.05	1	26.10	26.15	1	12,415	0.01%
2022/12/16	2	26.23	0	0.00	26.15	2	12,425	0.02%
2022/12/14	0	0.00	41	26.45	26.50	-41	12,412	-0.33%
2022/12/13	0.2	26.18	2	26.05	26.10	-1.8	12,333	-0.01%
2022/12/12	0	0.00	1.5	26.31	26.35	-1.5	12,230	-0.01%
2022/12/09	2	26.00	5	26.20	26.25	-3	12,487	-0.02%
2022/12/08	3	25.92	0	0.00	26.05	3	12,568	0.02%
2022/12/07	0	0.00	205	26.20	26.05	-205	12,641	-1.62%	大賣/鉅額交易
2022/12/06	6.3	25.96	0	0.00	25.80	6.3	12,595	0.05%
2022/12/05	1.3	26.15	0	0.00	26.10	1.3	12,518	0.01%
2022/12/02	0.3	26.50	0	0.00	26.40	0.3	12,496	0.00%
2022/12/01	11.2	26.51	10	26.63	26.70	1.2	12,608	0.01%
2022/11/30	0	0.00	2	26.60	26.65	-2	12,656	-0.02%
2022/11/29	0	0.00	172	26.44	26.50	-172	12,035	-1.43%	大賣/鉅額交易
2022/11/28	2.9	25.97	0	0.00	26.15	2.9	11,974	0.02%
2022/11/25	11	26.16	110	26.30	26.30	-99	11,936	-0.83%	大賣/
2022/11/23	1	26.10	0	0.00	26.10	1	11,882	0.01%
2022/11/22	0	0.00	14	25.91	26.05	-14	11,925	-0.12%
2022/11/21	3	25.63	1	26.05	26.05	2	11,901	0.02%
2022/11/18	21.4	25.92	26	25.80	25.80	-4.7	11,857	-0.04%
2022/11/17	10.2	26.20	1	26.10	26.20	9.2	11,781	0.08%
2022/11/15	0	0.00	2	26.58	26.70	-2	11,760	-0.02%
2022/11/14	0.1	26.50	101	26.75	26.55	-100.9	11,644	-0.87%	大賣/
2022/11/11	0	0.00	206.9	26.50	26.55	-206.9	11,435	-1.81%	大賣/鉅額交易
2022/11/10	0	0.00	3	25.87	25.90	-3	11,291	-0.03%
2022/11/09	10.2	25.75	110	25.91	26.00	-99.8	11,354	-0.88%	大賣/
2022/11/08	1.2	25.62	107	25.74	25.75	-105.8	11,330	-0.93%	大賣/鉅額交易
2022/11/07	7	25.40	5	25.50	25.60	2	11,381	0.02%
2022/11/04	5.1	24.80	105	25.72	25.75	-99.9	11,487	-0.87%	大賣/
2022/11/03	0.7	24.99	0	0.00	25.00	0.7	11,813	0.01%
2022/11/02	5	25.19	0	0.00	25.00	5	12,342	0.04%
2022/11/01	3	24.90	0	0.00	25.35	3	12,608	0.02%
2022/10/28	0.1	25.00	0	0.00	25.05	0.1	12,734	0.00%
2022/10/27	1	25.15	1	25.15	25.05	0	12,758	0.00%
2022/10/26	0	0.00	100	25.20	25.30	-100	12,720	-0.79%
2022/10/25	0	0.00	2	25.00	25.15	-2	12,628	-0.02%
2022/10/24	11	24.80	0	0.00	24.70	11	12,685	0.09%
2022/10/21	0.1	24.20	12	24.46	24.50	-11.9	12,695	-0.09%
2022/10/20	3.1	23.77	1	24.20	24.25	2.1	12,711	0.02%
2022/10/19	3.1	24.22	0	0.00	24.05	3.1	12,455	0.02%
2022/10/18	1	24.35	3	24.50	24.40	-2	12,381	-0.02%
2022/10/17	1	24.40	0.2	24.50	24.35	0.9	12,424	0.01%
2022/10/14	31	24.70	12	24.56	24.50	19	12,338	0.15%
2022/10/13	17.4	24.56	5	24.55	24.55	12.4	12,294	0.10%
2022/10/12	1.3	25.10	0	0.00	25.10	1.3	12,086	0.01%
2022/10/11	8.7	25.21	12	25.10	25.05	-3.3	12,050	-0.03%
2022/10/07	6	25.79	0	0.00	25.80	6	11,877	0.05%
2022/10/06	10.2	25.80	16.3	26.03	26.05	-6.1	11,876	-0.05%
2022/10/05	0.2	25.85	0	0.00	25.70	0.2	11,928	0.00%
2022/10/04	1.7	25.62	4.1	25.65	25.85	-2.4	12,010	-0.02%
2022/10/03	6.9	25.81	0	0.00	25.70	6.9	11,928	0.06%
2022/09/30	0.4	26.41	0.3	26.55	26.25	0.1	11,847	0.00%
2022/09/29	1	26.25	0	0.00	26.50	1	11,723	0.01%
2022/09/28	2	26.05	13	26.34	26.45	-11	11,616	-0.09%
2022/09/27	7.4	26.17	9.1	26.13	26.15	-1.7	11,348	-0.02%
2022/09/26	33.4	26.25	17	26.25	26.25	16.4	11,344	0.14%
2022/09/23	0.2	26.80	1	26.75	26.70	-0.8	11,305	-0.01%
2022/09/22	19.7	26.74	13	26.85	26.80	6.7	11,349	0.06%
2022/09/21	4.2	27.07	0	0.00	27.10	4.2	11,282	0.04%
2022/09/20	36.3	27.06	0	0.00	27.25	36.3	11,226	0.32%
2022/09/19	3.2	27.39	0	0.00	27.15	3.2	11,210	0.03%
2022/09/16	7.8	27.48	13.2	27.53	27.55	-5.4	11,247	-0.05%
2022/09/15	5.7	27.31	20.1	27.38	27.50	-14.4	11,072	-0.13%
2022/09/14	8.7	27.17	0	0.00	27.05	8.7	11,004	0.08%
2022/09/13	15.8	27.53	16.4	27.45	27.45	-0.7	11,194	-0.01%
2022/09/12	0	0.00	10	27.30	27.45	-10	11,344	-0.09%
2022/09/08	0.1	27.05	1	27.10	27.25	-0.9	11,575	-0.01%
2022/09/07	1.9	27.01	1	27.00	26.95	0.9	11,667	0.01%
2022/09/06	7	27.40	3	27.40	27.45	4	11,649	0.03%
2022/09/05	19	26.90	3.2	27.15	27.15	15.8	11,630	0.14%
2022/09/02	0	0.00	13	27.05	27.00	-13	11,766	-0.11%
2022/09/01	6.4	27.05	4	27.05	27.10	2.4	11,789	0.02%
2022/08/31	0	0.00	3	27.65	27.65	-3	11,666	-0.03%
2022/08/29	1.3	27.25	0	0.00	27.20	1.3	11,546	0.01%
2022/08/26	5	27.40	0	0.00	27.45	5	11,499	0.04%
2022/08/25	0.1	27.40	4	27.30	27.30	-3.9	11,554	-0.03%
2022/08/24	5.3	26.86	14	26.80	27.00	-8.7	11,704	-0.07%
2022/08/23	5.1	27.06	0	0.00	27.00	5.1	12,626	0.04%
2022/08/22	1.1	27.36	5	27.35	27.40	-3.9	12,805	-0.03%
2022/08/19	0.3	27.60	8	27.41	27.60	-7.7	12,974	-0.06%
2022/08/18	0.2	27.75	8	27.62	27.75	-7.8	13,199	-0.06%
2022/08/17	0	0.00	1	27.75	27.75	-1	13,336	-0.01%
2022/08/16	52	27.40	0	0.00	27.65	52	13,368	0.39%
2022/08/15	2.1	27.50	3.2	27.42	27.50	-1.1	13,566	-0.01%
2022/08/12	4	27.43	0	0.00	27.45	4	13,803	0.03%
2022/08/11	10.1	27.29	2	27.45	27.45	8.1	14,112	0.06%
2022/08/10	4.2	27.11	12	27.10	27.20	-7.8	14,470	-0.05%
2022/08/09	11.1	28.15	33	28.26	28.50	-21.9	14,249	-0.15%
2022/08/08	12.1	27.91	19	27.92	28.00	-6.9	13,851	-0.05%
2022/08/05	0	0.00	20	27.70	27.65	-20	13,808	-0.14%
2022/08/04	5.2	27.47	0	0.00	27.35	5.2	14,097	0.04%
2022/08/03	10.4	27.18	0	0.00	27.35	10.4	14,159	0.07%
2022/08/02	15.2	27.15	0	0.00	27.25	15.2	14,481	0.10%
2022/08/01	0	0.00	0.1	27.45	27.45	-0.1	14,811	0.00%
2022/07/29	0.1	27.25	10	27.20	27.40	-9.9	15,027	-0.07%
2022/07/28	0	0.00	3	27.15	27.25	-3	14,962	-0.02%
2022/07/26	0.1	26.50	0	0.00	26.50	0.1	14,838	0.00%
2022/07/25	1.5	26.42	6.7	26.39	26.50	-5.2	14,832	-0.03%
2022/07/22	5	25.85	11	26.08	26.05	-6	15,005	-0.04%
2022/07/21	6	25.65	11	25.84	26.00	-5	15,004	-0.03%
2022/07/20	9.1	25.76	11	25.65	25.60	-1.9	15,061	-0.01%
2022/07/18	5.1	25.40	1	25.40	25.50	4.1	15,323	0.03%
2022/07/15	5	25.40	0	25.80	25.30	5	15,302	0.03%
2022/07/14	15	25.85	0	0.00	25.80	15	15,370	0.10%
2022/07/13	1	25.95	4	25.79	25.85	-3	15,416	-0.02%
2022/07/12	14.6	25.27	152	25.20	25.20	-137.5	15,584	-0.88%	大賣/鉅額交易
2022/07/11	20.1	25.78	1	25.70	25.65	19.1	15,653	0.12%
2022/07/08	140	26.13	0	0.00	26.00	140	15,946	0.88%	大買/鉅額交易
2022/07/07	0.1	26.00	1	26.15	26.10	-0.9	16,035	-0.01%
2022/07/06	23.2	26.14	14	26.14	26.10	9.2	16,179	0.06%
2022/07/04	0.1	26.40	0	0.00	26.55	0.1	16,521	0.00%
2022/07/01	0.6	26.70	40	26.45	26.50	-39.5	16,894	-0.23%
2022/06/30	6.1	26.82	2	26.90	26.85	4.1	17,255	0.02%
2022/06/29	0.5	27.10	10	27.04	27.20	-9.5	17,283	-0.05%
2022/06/28	0	0.00	6	27.23	27.15	-6	17,507	-0.03%
2022/06/27	6	27.33	5	27.41	27.15	1	17,632	0.01%
2022/06/24	0	0.00	1	27.30	27.35	-1	17,621	-0.01%
2022/06/23	3	26.75	11	26.95	26.95	-8	17,677	-0.05%
2022/06/22	31.1	27.00	1	27.05	26.75	30.1	17,690	0.17%
2022/06/21	0	0.00	45	26.94	27.10	-45	17,776	-0.25%
2022/06/20	17.2	26.51	10	26.55	26.10	7.2	17,800	0.04%
2022/06/17	16	26.66	0	0.00	26.75	16	17,649	0.09%
2022/06/16	12	27.38	1	27.75	27.10	11	17,528	0.06%
2022/06/15	0	0.00	3.1	27.12	27.20	-3.1	17,932	-0.02%
2022/06/14	5	26.92	0	0.00	27.00	5	18,135	0.03%
2022/06/13	17	26.65	10	26.60	26.95	7	18,214	0.04%
2022/06/10	2	27.23	12	27.05	27.15	-10	18,208	-0.05%
2022/06/08	1.1	27.36	0	0.00	27.45	1.1	18,246	0.01%
2022/06/07	7	27.24	81	27.25	27.30	-74	18,326	-0.40%
2022/06/06	9	27.32	1	27.25	27.30	8	18,338	0.04%
2022/06/02	1.1	27.50	0	0.00	27.35	1.1	18,736	0.01%
2022/06/01	14.1	27.81	3	27.65	27.65	11.1	19,109	0.06%
2022/05/31	5	27.90	6	28.15	28.15	-1	19,095	-0.01%
2022/05/30	5	27.90	0	0.00	28.20	5	18,147	0.03%
2022/05/27	0	0.00	17	27.91	28.00	-17	18,020	-0.09%
2022/05/26	3	27.50	7	27.65	27.70	-4	17,998	-0.02%
2022/05/25	1	27.10	5	27.44	27.40	-4	18,028	-0.02%
2022/05/24	12	27.31	11	27.38	27.35	1	18,227	0.01%
2022/05/23	8	27.11	11.4	26.91	27.25	-3.4	18,162	-0.02%
2022/05/20	0	0.00	12.6	27.00	27.15	-12.6	18,195	-0.07%
2022/05/19	11.5	26.66	15	26.64	26.85	-3.5	17,955	-0.02%
2022/05/18	11	26.51	16	26.98	27.30	-5	17,617	-0.03%
2022/05/17	5	25.64	1	26.10	26.00	4	17,129	0.02%
2022/05/16	10.8	25.54	0	0.00	25.65	10.8	17,036	0.06%
2022/05/13	22.5	25.44	13.1	25.39	25.50	9.4	16,941	0.06%
2022/05/12	16.2	25.67	31.1	25.71	25.35	-14.9	16,820	-0.09%
2022/05/11	18	26.23	10	26.15	26.15	8	16,470	0.05%
2022/05/10	11	26.23	11	26.23	26.20	0	16,400	0.00%
2022/05/09	43.2	26.61	15.1	26.52	26.40	28.1	16,183	0.17%
2022/05/06	23	27.25	2	27.30	27.40	21	16,155	0.13%
2022/05/05	4	27.94	10	27.90	27.80	-6	16,194	-0.04%
2022/05/04	3.1	28.07	10	28.10	28.05	-6.9	16,251	-0.04%
2022/05/03	1.1	28.15	5	28.10	28.15	-3.9	16,504	-0.02%
2022/04/29	0	0.00	1	28.50	28.50	-1	16,757	-0.01%
2022/04/28	14.2	28.07	21	28.11	28.20	-6.9	17,024	-0.04%
2022/04/27	8.2	28.32	0	0.00	28.30	8.2	16,877	0.05%
2022/04/26	0	0.00	20	28.79	28.80	-20	16,848	-0.12%
2022/04/25	9.1	28.29	0	0.00	28.30	9.1	16,854	0.05%
2022/04/22	0	0.00	7.6	28.88	28.85	-7.6	16,762	-0.05%
2022/04/21	2.6	28.54	0	0.00	28.55	2.6	16,839	0.02%
2022/04/20	6	28.58	2.9	28.39	28.85	3.1	16,943	0.02%
2022/04/19	12	28.63	5.4	28.70	28.55	6.6	16,986	0.04%
2022/04/18	52.1	28.59	10	28.60	28.55	42.1	17,228	0.24%
2022/04/15	112	29.58	0	0.00	29.25	112	17,071	0.66%	大買/鉅額交易
2022/04/14	46	29.82	15	29.65	29.55	31	17,028	0.18%
2022/04/13	10	30.25	28	30.22	30.35	-18	16,772	-0.11%
2022/04/12	25	30.17	0	0.00	30.15	25	16,669	0.15%
2022/04/11	26	30.78	18.7	31.22	30.65	7.3	16,468	0.04%
2022/04/08	9	30.15	42	30.28	30.55	-33	16,224	-0.20%
2022/04/07	3	30.63	38.3	30.62	30.05	-35.3	16,109	-0.22%
2022/04/06	25	30.52	42.4	30.22	30.75	-17.4	15,755	-0.11%
2022/04/01	10	29.60	0.9	29.70	29.65	9.1	15,464	0.06%
2022/03/31	2	29.35	41.1	29.33	29.55	-39.1	15,345	-0.25%
2022/03/30	60	28.78	4	28.84	28.95	56	15,036	0.37%
2022/03/29	1.1	28.75	2	28.80	28.75	-0.9	14,903	-0.01%
2022/03/28	0	0.00	6.4	28.58	28.90	-6.4	14,823	-0.04%
2022/03/25	0	0.00	6	28.65	28.65	-6	14,716	-0.04%
2022/03/24	0	0.00	16	28.59	28.65	-16	14,693	-0.11%
2022/03/23	14	28.40	21	28.35	28.60	-7	14,691	-0.05%
2022/03/22	1	28.00	16	27.87	28.00	-15	14,463	-0.10%
2022/03/21	18.7	27.94	0	0.00	27.85	18.7	14,466	0.13%
2022/03/18	13	27.68	10	27.95	28.15	3	14,472	0.02%
2022/03/17	0.1	27.55	19	27.52	27.55	-18.9	14,144	-0.13%
2022/03/16	4	26.99	15	27.05	27.30	-11	14,011	-0.08%
2022/03/15	18	26.96	19.4	26.91	26.95	-1.4	14,188	-0.01%
2022/03/14	0	0.00	21	26.65	26.75	-21	14,192	-0.15%
2022/03/11	0	0.00	1	26.65	26.65	-1	14,255	-0.01%
2022/03/10	0	0.00	1	26.75	26.75	-1	14,340	-0.01%
2022/03/09	11	26.00	0	0.00	25.95	11	14,431	0.08%
2022/03/08	12.6	25.88	12	25.88	25.90	0.6	14,430	0.00%
2022/03/07	31.1	26.18	6	26.17	26.30	25.1	14,069	0.18%
2022/03/04	1.2	26.81	0.6	26.81	26.80	0.6	14,198	0.00%
2022/03/03	4	26.89	0	0.00	26.85	4	14,196	0.03%
2022/03/02	7	26.73	5	26.66	26.90	2	14,350	0.01%
2022/03/01	2	26.70	6	26.69	26.65	-4	14,275	-0.03%
2022/02/25	7	26.24	9	26.30	26.45	-2	14,170	-0.01%
2022/02/24	55.3	26.53	14	26.53	26.60	41.3	13,949	0.30%
2022/02/23	1	26.95	1	27.05	27.05	0	13,637	0.00%
2022/02/22	33.1	26.87	9.1	26.83	26.95	24	13,670	0.18%
2022/02/21	2.1	27.30	0	0.00	27.25	2.1	13,536	0.02%
2022/02/18	3	27.30	0	0.00	27.35	3	13,571	0.02%
2022/02/17	2	27.45	0	0.00	27.45	2	13,664	0.01%
2022/02/16	1	27.35	0	0.00	27.40	1	13,779	0.01%
2022/02/15	1	27.35	3	27.45	27.35	-2	13,787	-0.01%
2022/02/14	28.2	27.39	1	27.40	27.45	27.2	13,753	0.20%
2022/02/11	8	27.54	0.3	27.75	27.75	7.7	13,732	0.06%
2022/02/10	4.6	27.59	0	0.00	27.70	4.6	13,722	0.03%
2022/02/09	11	27.57	21.5	27.68	27.75	-10.5	13,670	-0.08%
2022/02/08	0	0.00	30.1	27.60	27.70	-30.1	13,469	-0.22%
2022/02/07	0	0.00	5	27.08	27.05	-5	13,086	-0.04%
2022/01/26	24.2	26.50	44.2	26.35	26.45	-20	12,802	-0.16%
2022/01/25	14	25.98	10	26.00	26.20	4	12,662	0.03%
2022/01/24	14.1	26.07	11.7	26.06	26.35	2.5	12,396	0.02%
2022/01/21	20.2	26.40	8	26.36	26.45	12.2	12,181	0.10%
2022/01/20	7.1	26.71	10	26.80	26.80	-2.9	11,886	-0.02%
2022/01/19	5.1	26.90	13	26.96	27.00	-7.9	11,834	-0.07%
2022/01/18	10.5	26.99	57	26.99	27.05	-46.5	11,873	-0.39%
2022/01/17	15.1	27.04	16.1	27.04	27.00	-1	11,754	-0.01%
2022/01/14	4.6	27.05	34	27.10	27.20	-29.4	11,617	-0.25%
2022/01/13	42.2	27.30	15	27.30	27.40	27.2	11,440	0.24%
2022/01/12	6	26.94	21.1	27.05	27.15	-15.1	11,267	-0.13%
2022/01/11	61.5	26.84	64	26.63	26.95	-2.5	11,128	-0.02%
2022/01/10	47.4	26.20	9.9	26.20	26.30	37.6	10,899	0.34%
2022/01/07	25	26.10	34	26.01	25.95	-9	10,787	-0.08%
2022/01/06	1	25.65	17	25.64	25.75	-16	10,653	-0.15%
2022/01/05	0.1	25.35	0	0.00	25.55	0.1	10,621	0.00%
2022/01/04	10	25.32	4.1	25.35	25.40	5.9	10,695	0.05%
2022/01/03	16	25.37	16	25.40	25.40	0	10,619	0.00%
2021/12/30	2	25.45	4	25.48	25.45	-2	10,632	-0.02%
2021/12/29	10.3	25.40	0	0.00	25.50	10.3	10,678	0.10%
2021/12/28	3.3	25.14	18	25.13	25.35	-14.7	10,676	-0.14%
2021/12/27	6	25.06	0	0.00	25.00	6	10,574	0.06%
2021/12/24	5	25.00	38.3	25.02	25.05	-33.3	10,783	-0.31%
2021/12/23	2	24.98	54	25.00	25.00	-52	10,840	-0.48%
2021/12/22	0	0.00	6	24.90	24.95	-6	10,954	-0.05%
2021/12/21	0	0.00	0	25.00	25.00	0	11,005	0.00%
2021/12/20	64.2	24.81	1	24.85	24.80	63.2	10,981	0.58%
2021/12/17	0.7	24.95	112.1	24.95	25.10	-111.4	10,892	-1.02%	大賣/鉅額交易
2021/12/16	103.5	24.75	10	24.85	24.90	93.5	10,834	0.86%	大買/
2021/12/14	5	24.70	4	24.70	24.70	1	11,158	0.01%
2021/12/13	12	25.05	12	25.23	25.00	0	11,017	0.00%
2021/12/10	3.1	25.04	20	25.00	25.10	-16.9	10,923	-0.15%
2021/12/09	6.9	25.01	38	24.94	25.20	-31.2	10,848	-0.29%
2021/12/08	0	0.00	38.4	24.55	24.70	-38.4	10,563	-0.36%
2021/12/07	10	24.17	30	24.18	24.30	-20	10,450	-0.19%
2021/12/06	8	24.20	26	24.15	24.20	-18	10,444	-0.17%
2021/12/03	1	24.05	36	24.04	24.05	-35	10,566	-0.33%
2021/12/02	0	0.00	118	23.89	23.90	-118	10,479	-1.13%	大賣/鉅額交易
2021/12/01	7	23.69	14	23.84	23.85	-7	10,470	-0.07%
2021/11/30	1.2	23.53	12	23.70	23.75	-10.9	10,516	-0.10%
2021/11/29	7.5	23.70	24	23.58	23.55	-16.5	10,033	-0.16%
2021/11/26	12.5	23.67	0	0.00	23.55	12.5	9,999	0.13%
2021/11/25	2	23.72	3.4	23.84	23.90	-1.4	10,091	-0.01%
2021/11/24	0	0.00	4	23.70	23.70	-4	10,200	-0.04%
2021/11/23	3	23.53	0	0.00	23.50	3	10,243	0.03%
2021/11/22	4.2	23.56	10	23.69	23.70	-5.9	10,223	-0.06%
2021/11/19	12.3	23.83	24.7	23.78	23.65	-12.4	10,210	-0.12%
2021/11/18	32	23.83	17	23.81	23.90	15	10,166	0.15%
2021/11/17	11	23.50	16.1	23.56	23.65	-5.1	10,067	-0.05%
2021/11/16	127	23.50	15.8	23.50	23.45	111.2	10,110	1.10%	大買/鉅額交易
2021/11/15	2	23.70	10	23.60	23.55	-8	10,133	-0.08%
2021/11/12	15	23.30	2	23.35	23.45	13	9,994	0.13%
2021/11/11	4.4	23.15	2.8	23.15	23.20	1.6	9,983	0.02%
2021/11/10	9	23.04	0	0.00	23.10	9	10,163	0.09%
2021/11/09	7	22.89	9	22.81	23.00	-2	10,141	-0.02%
2021/11/08	1.1	22.80	0	0.00	22.80	1.1	10,262	0.01%
2021/11/05	0	0.00	4	22.66	22.80	-4	10,594	-0.04%
2021/11/04	1	22.80	0	22.80	22.75	1	10,985	0.01%
2021/11/03	3	22.70	142	22.70	22.75	-139	11,254	-1.24%	大賣/鉅額交易
2021/11/02	0	0.00	20	22.74	22.80	-20	11,495	-0.17%
2021/11/01	5.7	22.61	2.1	22.60	22.65	3.7	11,721	0.03%
2021/10/29	11	22.62	0	0.00	22.60	11	11,805	0.09%
2021/10/28	5.5	22.72	12	22.80	22.75	-6.5	11,767	-0.06%
2021/10/27	8.8	22.76	1	22.85	22.85	7.8	11,948	0.07%
2021/10/26	0.2	22.75	203.7	22.65	22.75	-203.5	12,050	-1.69%	大賣/鉅額交易
2021/10/25	1	22.45	14.5	22.41	22.50	-13.5	11,954	-0.11%
2021/10/22	0	0.00	7	22.45	22.40	-7	12,087	-0.06%
2021/10/21	0.2	22.50	20	22.46	22.45	-19.8	12,186	-0.16%
2021/10/20	2	22.40	11.3	22.45	22.50	-9.3	12,173	-0.08%
2021/10/19	6	22.44	8.1	22.42	22.40	-2.1	12,200	-0.02%
2021/10/18	1.1	22.40	100.3	22.35	22.40	-99.2	12,359	-0.80%
2021/10/15	3	22.17	103.4	22.25	22.25	-100.4	12,371	-0.81%	大賣/
2021/10/14	11.8	22.20	12.4	22.30	22.10	-0.5	12,359	0.00%
2021/10/13	11	22.15	114.1	22.14	22.15	-103.1	12,433	-0.83%	大賣/鉅額交易
2021/10/12	14	21.76	6	22.00	22.05	8	12,444	0.06%
2021/10/08	10	22.00	15.3	22.00	22.00	-5.3	12,325	-0.04%
2021/10/07	0	0.00	200	22.13	22.15	-200	12,355	-1.62%	大賣/鉅額交易
2021/10/06	2	21.93	5	22.00	21.95	-3	12,350	-0.02%
2021/10/05	1	21.95	1	22.00	21.95	0	12,343	0.00%
2021/10/04	4	21.90	11.3	21.91	22.00	-7.3	12,339	-0.06%
2021/10/01	14.2	21.86	54	21.94	22.00	-39.8	12,306	-0.32%
2021/09/30	60	21.96	1	22.10	22.10	59	12,129	0.49%
2021/09/29	2	21.95	0	0.00	22.05	2	12,130	0.02%
2021/09/28	3	22.03	0	0.00	22.15	3	12,029	0.02%
2021/09/27	9	22.06	114	22.15	22.05	-105	12,055	-0.87%	大賣/鉅額交易
2021/09/24	0	0.00	110.3	22.20	22.15	-110.3	12,072	-0.91%	大賣/鉅額交易
2021/09/23	0	0.00	1	22.00	22.10	-1	12,157	-0.01%
2021/09/22	33	21.71	3	21.70	21.75	30	12,137	0.25%
2021/09/17	2	22.00	3	22.20	22.00	-1	11,916	-0.01%
2021/09/16	0	0.00	3	22.20	22.20	-3	11,762	-0.03%
2021/09/15	0.1	22.25	0	0.00	22.15	0.1	11,772	0.00%
2021/09/14	0	0.00	176	22.09	22.20	-176	11,766	-1.50%	大賣/鉅額交易
2021/09/13	16	21.94	2	22.00	22.05	14	11,681	0.12%
2021/09/09	34.8	21.92	152	21.90	21.90	-117.2	11,962	-0.98%	大賣/鉅額交易
2021/09/08	2.4	21.99	12	22.13	22.05	-9.6	11,870	-0.08%
2021/09/07	9.4	22.39	208	22.40	22.40	-198.6	11,765	-1.69%	大賣/鉅額交易
2021/09/06	5.2	22.30	7.2	22.33	22.35	-2	11,689	-0.02%
2021/09/03	1.6	22.23	2.9	22.21	22.30	-1.3	11,664	-0.01%
2021/09/02	6	22.05	13	22.04	22.05	-7	11,597	-0.06%
2021/09/01	3	22.22	21	22.22	22.20	-18	11,558	-0.16%
2021/08/31	16.1	22.16	11	22.08	22.35	5.1	11,477	0.04%
2021/08/30	6	21.95	19.5	21.98	22.15	-13.5	11,226	-0.12%
2021/08/27	1	21.70	0	0.00	21.85	1	11,074	0.01%
2021/08/26	1	21.40	6	21.36	21.40	-5	10,938	-0.05%
2021/08/25	1	21.40	1	21.45	21.40	0	10,943	0.00%
2021/08/24	10	21.40	6.4	21.35	21.45	3.6	10,915	0.03%
2021/08/23	1	21.15	0	0.00	21.10	1	10,937	0.01%
2021/08/20	103	20.95	10	21.00	21.05	93	11,007	0.84%	大買/
2021/08/19	5.2	20.93	10	20.95	20.95	-4.8	11,306	-0.04%
2021/08/18	2	21.05	1	21.05	21.05	1	11,210	0.01%
2021/08/17	2	20.95	11	21.05	21.10	-9	11,252	-0.08%
2021/08/16	15	21.03	2	20.95	21.00	13	11,210	0.12%
2021/08/13	8	21.15	7	21.10	21.15	1	11,074	0.01%
2021/08/12	10.8	21.23	5	21.40	21.35	5.8	11,117	0.05%
2021/08/11	16	21.40	112	21.40	21.45	-96	11,095	-0.87%	大賣/
2021/08/10	87	22.14	69	22.13	22.15	18	10,954	0.16%
2021/08/09	110.2	22.09	5	22.10	22.20	105.2	11,002	0.96%	大買/鉅額交易
2021/08/06	35.5	22.28	23	22.22	22.30	12.5	10,922	0.11%
2021/08/05	17	22.28	172.2	22.29	22.35	-155.2	11,104	-1.40%	大賣/鉅額交易
2021/08/04	4.8	22.20	1	22.20	22.20	3.8	11,693	0.03%
2021/08/03	0	0.00	13	22.15	22.15	-13	11,842	-0.11%
2021/08/02	2	22.00	316	22.03	22.10	-314	12,114	-2.59%	大賣/鉅額交易
2021/07/29	6.7	21.99	0	0.00	21.95	6.7	11,980	0.06%
2021/07/28	3	21.85	27.2	21.94	21.95	-24.2	12,017	-0.20%
2021/07/27	0	0.00	101	21.93	21.95	-101	12,231	-0.83%	大賣/鉅額交易
2021/07/26	4	21.89	24	21.92	21.90	-20	12,298	-0.16%
2021/07/23	59.2	21.94	106.5	21.95	21.95	-47.3	12,320	-0.38%	大賣/
2021/07/22	10	21.80	160	21.79	21.90	-150	12,335	-1.22%	大賣/鉅額交易
2021/07/21	3	21.60	12	21.68	21.70	-9	12,227	-0.07%
2021/07/20	7	21.59	7.2	21.60	21.55	-0.2	12,322	0.00%
2021/07/19	5	21.66	0	0.00	21.70	5	12,347	0.04%
2021/07/16	2	21.70	3	21.63	21.70	-1	12,366	-0.01%
2021/07/15	10	21.60	2	21.63	21.65	8	12,392	0.06%
2021/07/14	3	21.55	19	21.61	21.65	-16	12,504	-0.13%
2021/07/13	2	21.55	14	21.53	21.60	-12	12,622	-0.10%
2021/07/12	10.5	21.53	2	21.55	21.45	8.5	12,666	0.07%
2021/07/09	3	21.40	3	21.38	21.50	0	12,668	0.00%
2021/07/08	0	0.00	9	21.40	21.40	-9	12,657	-0.07%
2021/07/07	0	0.00	2	21.35	21.45	-2	12,718	-0.02%
2021/07/06	1	21.35	5	21.45	21.45	-4	12,755	-0.03%
2021/07/05	5	21.31	3.2	21.35	21.35	1.9	12,790	0.01%
2021/07/02	1	21.15	6	21.22	21.15	-5	12,825	-0.04%
2021/07/01	15.7	21.25	0	0.00	21.20	15.7	12,847	0.12%
2021/06/30	7.9	21.29	2	21.25	21.25	5.9	12,925	0.05%
2021/06/29	22	21.25	4.2	21.25	21.25	17.8	12,904	0.14%
2021/06/28	1	21.35	0	0.00	21.35	1	12,999	0.01%
2021/06/25	11	21.17	6	21.24	21.25	5	13,105	0.04%
2021/06/24	5	21.15	0	0.00	21.10	5	13,172	0.04%
2021/06/23	12.5	21.08	1	21.10	21.05	11.5	13,384	0.09%
2021/06/22	5	20.90	0	0.00	21.00	5	13,381	0.04%
2021/06/21	15	20.85	0	0.00	20.90	15	13,462	0.11%
2021/06/18	20	20.83	0	0.00	20.80	20	13,441	0.15%
2021/06/17	1	21.05	0	0.00	21.10	1	13,149	0.01%
2021/06/16	3	21.03	1	21.10	21.15	2	13,464	0.01%
2021/06/15	6	21.05	0	0.00	21.10	6	13,442	0.04%
2021/06/11	5	21.05	32	21.00	21.10	-27	13,662	-0.20%
2021/06/10	0	0.00	5	20.95	21.00	-5	13,822	-0.04%
2021/06/09	3	21.00	2	20.95	20.95	1	13,854	0.01%
2021/06/08	0.2	21.15	2.6	21.04	21.15	-2.5	13,863	-0.02%
2021/06/07	17	20.95	3.1	20.97	21.00	13.9	14,064	0.10%
2021/06/04	8.6	21.00	0	0.00	21.05	8.6	14,166	0.06%
2021/06/03	0	0.00	29.4	21.13	21.15	-29.4	14,367	-0.20%
2021/06/02	4	21.06	2.4	21.06	21.10	1.6	14,514	0.01%
2021/06/01	0.3	20.95	0.2	21.05	21.00	0.1	14,534	0.00%
2021/05/31	15	20.85	6	20.90	20.95	9	14,726	0.06%
2021/05/28	5	20.76	0	0.00	20.85	5	14,853	0.03%
2021/05/27	18	20.58	0	0.00	20.60	18	14,852	0.12%
2021/05/26	6	20.66	0	0.00	20.70	6	15,009	0.04%
2021/05/25	5	20.75	40	20.70	20.70	-35	15,166	-0.23%
2021/05/21	10	20.65	1.1	20.70	20.75	8.9	15,338	0.06%
2021/05/20	4	20.48	0	0.00	20.45	4	15,368	0.03%
2021/05/19	5.1	20.60	1	20.65	20.55	4.1	15,323	0.03%
2021/05/18	21	20.35	0	0.00	20.85	21	15,203	0.14%
2021/05/17	8.2	20.20	70	20.25	20.10	-61.8	15,215	-0.41%
2021/05/14	5.2	20.51	5	20.60	20.75	0.2	14,838	0.00%
2021/05/13	21	20.49	19	20.56	20.40	2	14,669	0.01%
2021/05/12	28	20.94	16	20.60	20.55	12	14,279	0.08%
2021/05/11	16.1	21.57	10	21.55	21.35	6.1	13,531	0.04%
2021/05/10	11.7	21.69	38	21.64	21.75	-26.3	13,365	-0.20%
2021/05/07	3	21.30	9	21.41	21.50	-6	13,380	-0.04%
2021/05/06	5	21.17	5	21.25	21.20	0	13,442	0.00%
2021/05/05	13	21.15	0	0.00	21.05	13	13,373	0.10%
2021/05/04	52.4	21.25	32	21.08	21.15	20.4	13,353	0.15%
2021/05/03	99	21.33	10	21.35	21.25	89	13,105	0.68%
2021/04/29	18	21.41	1	21.40	21.40	17	13,174	0.13%
2021/04/28	1	21.45	13	21.42	21.50	-12	13,234	-0.09%
2021/04/27	1.2	21.46	2	21.50	21.55	-0.8	13,554	-0.01%
2021/04/26	31.2	21.49	1.7	21.50	21.55	29.5	13,554	0.22%
2021/04/23	2	21.28	10	21.32	21.40	-8	13,510	-0.06%
2021/04/22	5	21.35	20	21.33	21.35	-15	13,547	-0.11%
2021/04/21	11	21.32	1.2	21.36	21.25	9.8	13,490	0.07%
2021/04/20	11	21.45	0	0.00	21.45	11	13,483	0.08%
2021/04/19	17	21.40	43.4	21.35	21.45	-26.4	13,385	-0.20%
2021/04/16	14.7	21.11	7	21.15	21.20	7.7	13,325	0.06%
2021/04/14	0.5	21.05	1.5	20.97	21.00	-1	13,365	-0.01%
2021/04/13	4	20.98	0	0.00	21.00	4	13,396	0.03%
2021/04/12	6	20.91	0	0.00	20.95	6	13,383	0.04%
2021/04/09	151	20.90	2	20.90	20.85	149	13,367	1.11%	大買/鉅額交易
2021/04/08	6	20.95	10	20.90	20.90	-4	13,357	-0.03%
2021/04/07	8	20.98	3	20.97	21.00	5	13,522	0.04%
2021/04/06	30	21.01	2	21.05	21.00	28	13,474	0.21%
2021/04/01	5	21.10	0	0.00	21.05	5	13,383	0.04%
2021/03/31	3.5	21.12	17	21.13	21.15	-13.5	13,293	-0.10%
2021/03/30	10	21.05	5	21.15	21.10	5	13,143	0.04%
2021/03/29	0	0.00	0.3	21.00	21.10	-0.3	13,008	0.00%
2021/03/26	5	20.95	14.8	20.95	20.90	-9.8	12,883	-0.08%
2021/03/25	202.3	20.79	7.3	20.73	20.80	195	12,634	1.54%	大買/鉅額交易
2021/03/24	6	20.60	1	20.70	20.65	5	12,636	0.04%
2021/03/23	7.3	20.65	0	20.65	20.65	7.3	12,544	0.06%
2021/03/22	11	20.41	6	20.53	20.50	5	12,598	0.04%
2021/03/19	9.7	20.43	0	0.00	20.40	9.7	12,656	0.08%
2021/03/18	30.2	20.60	1	20.70	20.65	29.2	12,355	0.24%
2021/03/17	66	20.70	106	20.70	20.60	-40	12,356	-0.32%	大賣/
2021/03/16	4.3	20.73	5	20.70	20.70	-0.7	12,209	-0.01%
2021/03/15	0.4	20.65	5	20.55	20.55	-4.6	12,273	-0.04%
2021/03/12	2	20.45	1	20.45	20.50	1	12,466	0.01%
2021/03/11	13.1	20.45	8.1	20.53	20.40	5	12,589	0.04%
2021/03/10	0	0.00	4	20.38	20.40	-4	12,472	-0.03%
2021/03/09	7	20.25	50	20.30	20.30	-43	12,368	-0.35%
2021/03/08	3	20.18	0	0.00	20.10	3	12,199	0.02%
2021/03/05	3	20.03	0	0.00	20.15	3	12,106	0.02%
2021/03/04	26.6	20.10	0	0.00	20.10	26.6	12,547	0.21%
2021/03/03	1	20.15	8.5	20.23	20.20	-7.5	12,485	-0.06%
2021/03/02	31.8	20.10	0	0.00	20.00	31.8	12,297	0.26%
2021/02/26	17	20.07	0	0.00	19.95	17	12,211	0.14%
2021/02/25	0.2	20.45	2	20.33	20.45	-1.8	11,683	-0.02%
2021/02/24	7	20.23	7	20.26	20.15	0	11,541	0.00%
2021/02/23	2	20.10	21.3	20.10	20.20	-19.3	11,452	-0.17%
2021/02/22	82	20.05	26	20.05	19.95	56	11,386	0.49%
2021/02/19	21	19.85	21	19.80	19.95	0	11,449	0.00%
2021/02/18	3	19.90	0	0.00	19.85	3	11,462	0.03%
2021/02/17	3	19.78	30	19.86	19.80	-27	11,535	-0.23%
2021/02/05	0.1	19.65	0	0.00	19.60	0.1	11,326	0.00%
2021/02/04	11	19.50	7	19.53	19.50	4	11,358	0.04%
2021/02/03	3	19.55	1	19.60	19.60	2	11,539	0.02%
2021/02/02	4	19.36	6	19.62	19.40	-2	11,626	-0.02%
2021/02/01	23	19.40	28.1	19.36	19.35	-5.1	11,555	-0.04%
2021/01/29	39.5	19.36	2	19.40	19.15	37.5	11,539	0.33%
2021/01/28	15.1	19.43	6	19.43	19.50	9.1	11,250	0.08%
2021/01/27	8	19.63	3	19.62	19.55	5	11,053	0.05%
2021/01/26	29	19.60	1	19.55	19.55	28	11,023	0.25%
2021/01/25	8	19.59	0.5	19.70	19.65	7.5	10,955	0.07%
2021/01/22	18	19.52	2	19.55	19.50	16	11,043	0.14%
2021/01/21	88.8	19.69	1	19.70	19.60	87.8	10,912	0.80%
2021/01/20	89.7	19.73	0	0.00	19.55	89.7	10,781	0.83%
2021/01/19	10	19.93	5	19.95	19.90	5	10,397	0.05%
2021/01/18	5	19.96	3	19.95	19.90	2	10,271	0.02%
2021/01/15	12	20.16	11	20.15	20.10	1	10,121	0.01%
2021/01/14	4	20.18	0	0.00	20.20	4	10,013	0.04%
2021/01/13	2	20.15	0	0.00	20.15	2	9,929	0.02%
2021/01/12	8	20.22	0	0.00	20.10	8	9,827	0.08%
2021/01/11	3	20.25	30.1	20.30	20.40	-27.1	9,800	-0.28%
2021/01/08	57	20.19	21.2	20.31	20.35	35.8	9,706	0.37%
2021/01/07	119	20.16	8	20.21	20.15	111	9,590	1.16%	大買/鉅額交易
2021/01/06	7	20.09	3	20.05	20.15	4	9,551	0.04%
2021/01/05	1	20.15	2	20.20	20.30	-1	9,442	-0.01%
2021/01/04	12	20.18	5	20.10	20.15	7	9,438	0.07%
2020/12/31	2	20.30	3	20.35	20.35	-1	9,368	-0.01%
2020/12/30	0	0.00	55	20.17	20.35	-55	9,299	-0.59%
2020/12/29	7	19.94	0	0.00	20.00	7	9,108	0.08%
2020/12/28	5.1	19.90	2	19.93	19.95	3.1	9,072	0.03%
2020/12/25	0	0.00	1	19.90	19.95	-1	9,196	-0.01%
2020/12/23	1	19.90	0.1	19.90	19.80	0.9	9,357	0.01%
2020/12/22	3.6	19.90	9.1	19.89	19.85	-5.5	9,467	-0.06%
2020/12/21	1.6	19.91	0	0.00	19.95	1.6	9,846	0.02%
2020/12/18	21	19.95	5	19.85	19.85	16	9,952	0.16%
2020/12/17	0.1	20.00	0	0.00	19.95	0.1	10,047	0.00%
2020/12/16	10	20.10	5	20.10	20.05	5	10,101	0.05%
2020/12/15	14	19.80	0	0.00	19.85	14	10,076	0.14%
2020/12/14	1	19.90	3	19.90	19.90	-2	10,054	-0.02%
2020/12/11	4	19.99	16.7	20.02	20.00	-12.7	10,081	-0.13%
2020/12/10	6	19.90	28.6	19.87	19.85	-22.6	9,974	-0.23%
2020/12/09	14	19.74	69.5	19.71	19.75	-55.5	9,888	-0.56%
2020/12/08	9	19.94	5	19.95	19.90	4	9,642	0.04%
2020/12/07	5	20.20	0	0.00	20.20	5	9,381	0.05%
2020/12/04	11.4	20.28	106	20.30	20.30	-94.6	9,340	-1.01%	大賣/
2020/12/03	2	20.10	2	20.05	20.15	0	9,242	0.00%
2020/12/02	3	20.08	9	20.09	20.20	-6	9,324	-0.06%
2020/12/01	1	20.15	36	20.10	20.20	-35	9,544	-0.37%
2020/11/30	10.1	20.20	0	0.00	20.30	10.1	9,582	0.11%
2020/11/27	12	20.15	0	0.00	20.20	12	9,247	0.13%
2020/11/26	3.2	20.18	1	20.30	20.35	2.2	9,178	0.02%
2020/11/25	2.2	20.23	0.2	20.25	20.25	2	9,325	0.02%
2020/11/24	1.1	20.26	0	0.00	20.15	1.1	9,378	0.01%
2020/11/23	1.7	20.35	0.9	20.35	20.35	0.9	9,522	0.01%
2020/11/20	0.2	20.35	5	20.25	20.25	-4.8	9,485	-0.05%
2020/11/19	0	0.00	1	20.45	20.45	-1	9,484	-0.01%
2020/11/18	1	20.50	106	20.59	20.60	-105	9,437	-1.11%	大賣/鉅額交易
2020/11/17	0	0.00	6	20.36	20.50	-6	9,383	-0.06%
2020/11/16	0	0.00	5	20.35	20.45	-5	9,674	-0.05%
2020/11/13	10.2	20.20	3	20.20	20.20	7.2	9,642	0.07%
2020/11/12	0	0.00	70.2	20.00	20.00	-70.2	9,641	-0.73%
2020/11/11	12	20.31	202	20.28	20.45	-190	9,636	-1.97%	大賣/鉅額交易
2020/11/10	1.2	20.15	101	20.15	20.15	-99.9	9,534	-1.05%	大賣/
2020/11/09	0	0.00	100	20.05	20.00	-100	9,549	-1.05%
2020/11/06	1.2	19.90	18	19.90	19.90	-16.8	10,358	-0.16%
2020/11/05	1	19.75	0	0.00	19.70	1	10,863	0.01%
2020/11/04	11	19.65	4	19.60	19.65	7	11,235	0.06%
2020/11/03	0.3	19.65	0	0.00	19.65	0.3	11,493	0.00%
2020/11/02	1	19.30	3.1	19.35	19.50	-2.1	11,711	-0.02%
2020/10/30	31	19.25	10	19.15	19.20	21	11,841	0.18%
2020/10/29	6	19.36	1	19.50	19.35	5	11,753	0.04%
2020/10/28	10	19.55	0	0.00	19.60	10	11,843	0.08%
2020/10/27	1	19.55	0.6	19.66	19.55	0.4	11,956	0.00%
2020/10/26	0	0.00	0.2	19.70	19.65	-0.2	12,141	0.00%
2020/10/23	2	19.60	5	19.60	19.50	-3	12,380	-0.02%
2020/10/21	10	19.50	0	0.00	19.50	10	12,709	0.08%
2020/10/20	12	19.44	10	19.50	19.50	2	12,776	0.02%
2020/10/19	0.5	19.60	0	0.00	19.50	0.5	12,837	0.00%
2020/10/15	0.4	19.65	4	19.55	19.50	-3.6	12,993	-0.03%
2020/10/14	0.6	19.80	11	19.85	19.70	-10.5	12,954	-0.08%
2020/10/12	0	0.00	4	19.90	19.90	-4	13,087	-0.03%
2020/10/08	2	19.85	16	19.84	19.85	-14	13,138	-0.11%
2020/10/07	0	0.00	13	19.85	19.90	-13	13,182	-0.10%
2020/10/06	2	19.85	6	19.76	19.90	-4	13,360	-0.03%
2020/10/05	3.6	19.67	0	0.00	19.65	3.6	13,468	0.03%
2020/09/30	3	19.55	0	0.00	19.50	3	13,582	0.02%
2020/09/29	7.3	19.77	0	0.00	19.70	7.3	13,547	0.05%
2020/09/28	4	19.60	11	19.52	19.70	-7	13,613	-0.05%
2020/09/25	31.4	19.22	1	19.15	19.15	30.4	13,665	0.22%
2020/09/24	30.2	19.09	8	19.01	19.00	22.2	13,650	0.16%
2020/09/23	21.7	19.60	10	19.53	19.55	11.7	13,307	0.09%
2020/09/22	7	19.69	0	0.00	19.65	7	13,185	0.05%
2020/09/21	1	19.95	2	19.95	19.90	-1	13,109	-0.01%
2020/09/18	0.7	20.20	5	20.07	20.10	-4.3	13,156	-0.03%
2020/09/17	11	19.97	0	0.00	19.95	11	13,161	0.08%
2020/09/16	9.7	20.01	10.3	20.07	20.10	-0.6	13,176	0.00%
2020/09/15	6	19.99	3	19.95	19.95	3	13,120	0.02%
2020/09/14	2	19.95	9.4	19.95	19.95	-7.4	13,391	-0.06%
2020/09/11	1	19.90	0	0.00	20.00	1	13,451	0.01%
2020/09/10	3	19.80	0	0.00	19.95	3	13,518	0.02%
2020/09/09	37	19.76	0	0.00	19.85	37	13,617	0.27%
2020/09/08	12	19.93	6	19.91	19.90	6	13,660	0.04%
2020/09/07	21	19.82	0	0.00	19.80	21	13,895	0.15%
2020/09/04	25	19.78	7	19.75	19.75	18	14,112	0.13%
2020/09/03	1	19.95	10	20.00	19.90	-9	13,987	-0.06%
2020/09/02	7	19.94	10	19.95	19.95	-3	14,024	-0.02%
2020/09/01	1	20.05	0	0.00	20.00	1	14,112	0.01%
2020/08/31	5.3	20.18	0	0.00	20.05	5.3	14,125	0.04%
2020/08/28	11	20.06	0	0.00	20.20	11	14,180	0.08%
2020/08/27	11.5	20.10	150	20.10	20.05	-138.5	14,388	-0.96%	大賣/鉅額交易
2020/08/25	4	20.29	10	20.30	20.25	-6	14,631	-0.04%
2020/08/24	21	20.27	10	20.25	20.25	11	15,189	0.07%
2020/08/21	1	20.20	1	20.40	20.50	0	15,297	0.00%
2020/08/20	7.3	20.19	7	20.27	20.15	0.3	15,325	0.00%
2020/08/19	1	20.60	6	20.65	20.50	-5	15,083	-0.03%
2020/08/18	5	20.55	8	20.56	20.60	-3	15,064	-0.02%
2020/08/17	16	20.41	0	0.00	20.45	16	15,187	0.11%
2020/08/14	2	20.40	5	20.45	20.45	-3	15,226	-0.02%
2020/08/13	16	20.46	4	20.48	20.55	12	15,204	0.08%
2020/08/12	52	20.43	69	20.50	20.40	-17	15,179	-0.11%
2020/08/11	36	21.86	118	21.89	21.85	-82	14,395	-0.57%	大賣/
2020/08/10	10	21.84	9	21.82	21.90	1	13,941	0.01%
2020/08/07	5	21.69	19.4	21.61	21.65	-14.4	13,648	-0.11%
2020/08/06	10	21.59	20	21.59	21.60	-10	13,459	-0.07%
2020/08/05	1	21.40	67	21.31	21.40	-66	13,317	-0.50%
2020/08/04	17	21.30	9	21.29	21.25	8	13,346	0.06%
2020/08/03	7	21.25	2	21.25	21.20	5	13,360	0.04%
2020/07/31	1	21.35	0	0.00	21.40	1	13,269	0.01%
2020/07/30	2.3	21.41	17	21.42	21.50	-14.7	13,291	-0.11%
2020/07/29	0.2	21.35	12	21.37	21.35	-11.8	13,196	-0.09%
2020/07/28	59	20.92	0	0.00	21.20	59	13,314	0.44%
2020/07/27	12	20.96	2	20.95	20.95	10	13,443	0.07%
2020/07/24	8	21.12	0	0.00	21.05	8	13,590	0.06%
2020/07/23	12.3	21.18	30	21.22	21.25	-17.8	13,651	-0.13%
2020/07/22	39	21.25	0	0.00	21.30	39	13,788	0.28%
2020/07/21	1	21.25	0	0.00	21.25	1	13,922	0.01%
2020/07/20	0	0.00	10.3	21.20	21.25	-10.3	14,074	-0.07%
2020/07/17	0	0.00	23	21.30	21.30	-23	14,324	-0.16%
2020/07/16	1	21.30	2	21.25	21.25	-1	14,755	-0.01%
2020/07/15	0	0.00	12	21.20	21.20	-12	14,807	-0.08%
2020/07/14	10	21.15	6	21.16	21.10	4	14,992	0.03%
2020/07/13	0	0.00	5	21.15	21.20	-5	15,222	-0.03%
2020/07/10	20	21.00	5	21.00	21.10	15	15,445	0.10%
2020/07/09	8.1	21.15	32	21.15	21.15	-23.9	15,658	-0.15%
2020/07/08	0	0.00	9	21.14	21.15	-9	15,732	-0.06%
2020/07/06	0	0.00	45	21.15	21.15	-45	16,003	-0.28%
2020/07/03	26.1	21.00	0	0.00	21.00	26.1	16,161	0.16%
2020/07/02	7	20.89	0	0.00	20.95	7	16,347	0.04%
2020/07/01	0	0.00	2	20.85	20.85	-2	16,609	-0.01%
2020/06/30	0	0.00	1	20.65	20.75	-1	16,804	-0.01%
2020/06/29	47	20.70	1	20.70	20.65	46	17,040	0.27%
2020/06/24	34	20.85	1	20.85	20.80	33	17,244	0.19%
2020/06/23	106	20.61	1.1	20.81	20.80	104.9	17,679	0.59%	大買/鉅額交易
2020/06/22	4	20.70	0	0.00	20.75	4	17,939	0.02%
2020/06/19	12	20.78	1	20.70	20.70	11	18,589	0.06%
2020/06/17	3	20.82	0	0.00	20.85	3	19,718	0.02%
2020/06/16	0	0.00	0.6	20.95	20.90	-0.6	20,543	0.00%
2020/06/15	30	20.65	0	0.00	20.60	30	21,657	0.14%
2020/06/12	17.6	20.70	6	20.55	20.75	11.6	22,198	0.05%
2020/06/11	9	20.93	3	20.90	20.90	6	22,958	0.03%
2020/06/10	0.6	21.25	9	21.18	21.25	-8.4	23,323	-0.04%
2020/06/09	0.2	21.25	0	0.00	21.25	0.2	24,268	0.00%
2020/06/08	3.8	21.16	1	21.20	21.30	2.8	25,003	0.01%
2020/06/05	4.2	21.17	6	21.22	21.25	-1.8	24,986	-0.01%
2020/06/04	10	21.05	16	21.17	21.25	-6	25,398	-0.02%
2020/06/03	2	21.10	47	21.19	21.10	-45	25,742	-0.17%
2020/06/02	2	20.85	9	20.93	20.95	-7	25,631	-0.03%
2020/06/01	8	20.82	2	20.80	20.70	6	25,514	0.02%
2020/05/29	1	20.25	2	20.25	20.40	-1	25,279	0.00%
2020/05/28	5	20.22	1	20.30	20.25	4	24,804	0.02%
2020/05/27	5	20.20	75	20.24	20.25	-70	25,053	-0.28%
2020/05/26	3	20.17	25	20.17	20.15	-22	25,163	-0.09%
2020/05/25	5	19.95	1	19.95	20.00	4	25,240	0.02%
2020/05/22	52.1	20.00	6	20.00	20.00	46.1	25,300	0.18%
2020/05/21	7	20.10	13	20.10	20.15	-6	25,334	-0.02%
2020/05/20	10	20.00	11	20.05	20.05	-1	25,337	0.00%
2020/05/19	8	20.10	17	20.11	20.10	-9	25,416	-0.04%
2020/05/18	8.1	19.97	8	19.94	19.95	0.1	25,421	0.00%
2020/05/15	7.2	20.00	19	20.08	19.95	-11.8	25,381	-0.05%
2020/05/14	12	20.00	14	20.05	20.05	-2	25,302	-0.01%
2020/05/13	4	20.09	0	0.00	20.05	4	25,216	0.02%
2020/05/12	1	20.10	8	20.00	20.00	-7	25,212	-0.03%
2020/05/11	18	20.16	32	20.18	20.10	-14	25,234	-0.06%
2020/05/08	0	0.00	6	19.95	19.85	-6	25,156	-0.02%
2020/05/07	0	0.00	1	19.85	19.80	-1	25,153	0.00%
2020/05/06	6	19.73	0	0.00	19.70	6	25,249	0.02%
2020/05/05	3	19.77	6	19.83	19.75	-3	25,265	-0.01%
2020/05/04	42.5	19.70	5	19.65	19.65	37.5	25,342	0.15%
2020/04/30	5	20.10	54.2	20.14	20.10	-49.2	25,228	-0.20%
2020/04/29	1	20.00	8	19.96	20.00	-7	25,265	-0.03%
2020/04/28	5	19.75	12	19.75	19.80	-7	25,298	-0.03%
2020/04/27	3	19.40	20	19.40	19.50	-17	25,860	-0.07%
2020/04/24	57	19.05	0	0.00	19.00	57	25,809	0.22%
2020/04/23	6	19.08	0	0.00	19.05	6	25,658	0.02%
2020/04/22	114.4	19.01	10	19.00	19.10	104.4	25,393	0.41%	大買/鉅額交易
2020/04/21	44	19.57	57.7	19.30	19.20	-13.7	25,221	-0.05%
2020/04/20	105	19.85	20	19.75	19.85	85	24,816	0.34%	大買/
2020/04/17	30	20.05	3	20.10	19.90	27	24,776	0.11%
2020/04/16	1	19.80	43	19.85	19.85	-42	24,497	-0.17%
2020/04/15	72	19.93	11	19.92	20.05	61	24,252	0.25%
2020/04/14	22	19.54	66.6	19.63	19.65	-44.6	23,939	-0.19%
2020/04/13	17.7	19.16	18	19.05	19.05	-0.3	23,578	0.00%
2020/04/10	20	19.07	8	19.13	19.15	12	23,446	0.05%
2020/04/09	2	18.73	0	0.00	18.75	2	23,220	0.01%
2020/04/08	24	18.51	0.7	18.65	18.50	23.3	22,998	0.10%
2020/04/07	21	18.40	1	18.50	18.50	20	22,712	0.09%
2020/04/01	22.2	18.19	15	18.30	18.10	7.2	22,150	0.03%
2020/03/31	33	18.32	10	18.25	18.35	23	21,918	0.10%
2020/03/30	52	18.25	18	18.24	18.20	34	21,535	0.16%
2020/03/27	31	18.51	86	18.45	18.40	-55	21,176	-0.26%
2020/03/26	31	18.17	40	18.09	18.15	-9	20,639	-0.04%
2020/03/25	31	18.21	86	18.23	18.15	-55	20,485	-0.27%
2020/03/24	53	17.44	56	17.50	17.40	-3	19,844	-0.02%
2020/03/23	123.9	16.47	63.3	16.63	16.50	60.6	19,386	0.31%	大買/
2020/03/20	36.2	17.18	74	17.32	17.40	-37.8	18,736	-0.20%
2020/03/19	192.2	16.17	11	16.11	16.05	181.2	17,913	1.01%	大買/鉅額交易
2020/03/18	68.2	17.20	0	0.00	17.10	68.2	16,928	0.40%
2020/03/17	79.4	17.52	30	17.44	17.35	49.4	16,316	0.30%
2020/03/16	29	18.34	12	18.62	18.15	17	15,366	0.11%
2020/03/13	85.4	18.32	5	18.66	18.95	80.4	14,721	0.55%
2020/03/12	99	19.72	58.5	19.98	19.60	40.5	13,646	0.30%
2020/03/11	17	20.33	0.3	20.35	20.30	16.7	12,814	0.13%
2020/03/10	51	20.07	5	20.30	20.30	46	12,645	0.36%
2020/03/09	74	20.45	1.3	20.50	20.35	72.7	12,210	0.60%
2020/03/06	15	20.72	0.3	20.90	20.70	14.7	11,700	0.13%
2020/03/05	20	20.90	1	21.00	21.00	19	11,523	0.16%
2020/03/04	32.1	20.66	0	0.00	20.85	32.1	11,530	0.28%
2020/03/03	3	20.72	0	0.00	20.70	3	11,468	0.03%
2020/03/02	12	20.66	4	20.60	20.60	8	11,319	0.07%
2020/02/27	8	20.80	0	0.00	20.95	8	11,642	0.07%
2020/02/26	11	20.87	0	0.00	20.85	11	11,439	0.10%
2020/02/25	19	20.94	6	20.91	20.95	13	11,264	0.12%
2020/02/24	11.8	21.10	1	21.10	21.05	10.8	11,187	0.10%
2020/02/21	4	21.29	0	0.00	21.25	4	11,015	0.04%
2020/02/20	3.5	21.50	2	21.65	21.40	1.5	10,905	0.01%
2020/02/19	4	21.43	0	0.00	21.50	4	10,769	0.04%
2020/02/18	1	21.20	6	21.23	21.35	-5	10,726	-0.05%
2020/02/14	1	21.20	1.1	21.30	21.30	-0.1	10,732	0.00%
2020/02/13	0	0.00	9	21.20	21.25	-9	10,722	-0.08%
2020/02/11	1	21.25	0	0.00	21.25	1	10,662	0.01%
2020/02/07	1	21.10	4	21.08	21.20	-3	10,596	-0.03%
2020/02/06	0	0.00	8	21.15	21.20	-8	10,440	-0.08%
2020/02/05	5	20.90	1	21.00	21.00	4	10,327	0.04%
2020/02/04	1	20.85	11.5	20.95	20.85	-10.5	10,191	-0.10%
2020/02/03	36	20.48	15	20.52	20.70	21	10,148	0.21%
2020/01/31	29.2	20.81	32.1	20.88	20.80	-3	9,884	-0.03%
2020/01/30	34	20.75	58	20.66	20.60	-24	9,584	-0.25%
2020/01/20	6	21.36	34	21.45	21.50	-28	8,879	-0.32%
2020/01/17	0.2	21.25	2	21.18	21.25	-1.9	8,729	-0.02%
2020/01/16	1	21.10	0	0.00	21.15	1	8,717	0.01%
2020/01/15	0	0.00	2	21.10	21.15	-2	8,744	-0.02%
2020/01/14	1	21.00	25.1	21.01	21.05	-24.1	8,643	-0.28%
2020/01/13	7.3	20.93	15	20.98	21.00	-7.8	8,573	-0.09%
2020/01/10	3	20.85	5	20.80	20.85	-2	8,710	-0.02%
2020/01/09	2	20.75	4	20.75	20.75	-2	8,699	-0.02%
2020/01/08	17	20.69	0	0.00	20.65	17	8,700	0.20%
2020/01/07	12	20.75	6	20.75	20.75	6	8,605	0.07%
2020/01/06	16	20.77	6	20.85	20.75	10	8,650	0.12%
2020/01/03	3	20.80	0	0.00	20.90	3	8,645	0.03%
2020/01/02	1	20.80	3	20.80	20.85	-2	8,632	-0.02%
2019/12/30	1	20.90	0	0.00	20.80	1	8,606	0.01%
2019/12/26	0	0.00	10	20.90	20.95	-10	8,622	-0.12%
2019/12/24	1	20.90	0	0.00	20.85	1	8,737	0.01%
2019/12/23	1	20.90	1	20.90	20.95	0	8,790	0.00%
2019/12/20	3	20.95	5	20.91	20.80	-2	8,830	-0.02%
2019/12/19	0.1	20.90	1	20.95	20.85	-0.9	8,682	-0.01%
2019/12/18	0.3	20.90	20	20.91	21.00	-19.7	8,649	-0.23%
2019/12/17	0	0.00	30.3	20.80	20.85	-30.3	8,674	-0.35%
2019/12/16	6	20.74	3	20.70	20.70	3	8,517	0.04%
2019/12/13	3.2	20.70	12	20.70	20.75	-8.8	8,560	-0.10%
2019/12/12	1	20.75	0	0.00	20.75	1	8,327	0.01%
2019/12/11	7.5	20.66	0	0.00	20.70	7.5	8,314	0.09%
2019/12/10	10	20.70	0	0.00	20.70	10	8,363	0.12%
2019/12/09	0	0.00	10	20.75	20.80	-10	8,394	-0.12%
2019/12/06	22	20.67	0	0.00	20.65	22	8,455	0.26%
2019/12/05	3	20.68	0	0.00	20.65	3	8,435	0.04%
2019/12/04	12.4	20.72	10.1	20.65	20.80	2.3	8,368	0.03%
2019/12/03	11.5	20.70	2	20.70	20.75	9.5	8,379	0.11%
2019/12/02	0	0.00	30	20.75	20.75	-30	8,401	-0.36%
2019/11/29	10	20.80	0	0.00	20.75	10	8,407	0.12%
2019/11/28	0	0.00	13	20.95	20.90	-13	8,359	-0.16%
2019/11/27	0.2	21.00	0	0.00	21.00	0.2	8,476	0.00%
2019/11/26	1	20.85	1	20.90	20.95	0	8,534	0.00%
2019/11/25	1	20.75	0	0.00	20.75	1	7,826	0.01%
2019/11/22	2	20.75	2	20.80	20.75	0	8,023	0.00%
2019/11/21	1	20.75	0	0.00	20.75	1	8,069	0.01%
2019/11/19	1	20.90	0	0.00	21.00	1	8,023	0.01%
2019/11/18	17	20.78	4.7	20.77	20.95	12.3	8,087	0.15%
2019/11/15	2	20.75	0	0.00	20.75	2	8,099	0.02%
2019/11/14	15	20.82	0	0.00	20.70	15	8,101	0.19%
2019/11/13	46	20.90	0	0.00	20.85	46	8,288	0.55%
2019/11/12	1.8	21.00	8	20.97	21.00	-6.2	8,363	-0.07%
2019/11/11	25	20.96	5	21.00	21.00	20	8,892	0.22%
2019/11/08	1.2	21.01	3	21.00	21.10	-1.9	9,138	-0.02%
2019/11/06	3	21.10	18	21.06	21.10	-15	9,451	-0.16%
2019/11/05	3	21.00	0	0.00	21.05	3	9,554	0.03%
2019/11/04	0.2	21.00	0.3	21.00	21.00	-0.1	9,700	0.00%
2019/11/01	5	20.95	0	0.00	20.95	5	9,851	0.05%
2019/10/31	15.1	20.95	156	20.95	20.95	-140.9	10,080	-1.40%	大賣/鉅額交易
2019/10/30	3.8	20.78	2.6	20.82	20.90	1.2	10,144	0.01%
2019/10/28	0	0.00	60	20.80	20.80	-60	10,315	-0.58%
2019/10/25	3	20.73	6	20.75	20.75	-3	10,366	-0.03%
2019/10/24	0.2	20.70	0	0.00	20.70	0.2	10,412	0.00%
2019/10/23	0.5	20.65	0	0.00	20.55	0.5	10,453	0.00%
2019/10/22	1	20.60	0	0.00	20.70	1	10,481	0.01%
2019/10/21	7	20.46	0	0.00	20.65	7	10,460	0.07%
2019/10/18	1	20.50	0	0.00	20.65	1	10,505	0.01%
2019/10/16	11.1	20.50	0	0.00	20.55	11.1	10,304	0.11%
2019/10/15	1	20.45	0.2	20.60	20.50	0.8	10,299	0.01%
2019/10/14	1	20.35	0	0.00	20.55	1	10,337	0.01%
2019/10/09	5	20.30	0	0.00	20.30	5	10,267	0.05%
2019/10/08	3	20.40	12.2	20.45	20.40	-9.2	10,224	-0.09%
2019/10/07	2	20.40	4.2	20.40	20.40	-2.2	10,219	-0.02%
2019/10/04	0.3	20.50	0	0.00	20.45	0.3	10,251	0.00%
2019/10/03	8.1	20.41	2	20.40	20.40	6.1	10,249	0.06%
2019/10/02	1.1	20.61	5.2	20.62	20.65	-4.1	10,183	-0.04%
2019/10/01	0	0.00	12	20.70	20.65	-12	10,161	-0.12%
2019/09/27	16	20.57	2	20.50	20.50	14	10,090	0.14%
2019/09/26	2	20.50	0	0.00	20.50	2	10,110	0.02%
2019/09/25	2	20.55	5	20.55	20.65	-3	10,119	-0.03%
2019/09/24	0.7	20.80	5	20.60	20.70	-4.4	10,143	-0.04%
2019/09/23	2.1	20.80	0	0.00	20.70	2.1	10,123	0.02%
2019/09/20	6.7	20.80	6	20.77	20.80	0.7	10,251	0.01%
2019/09/19	3	20.75	0.2	20.90	20.80	2.9	10,047	0.03%
2019/09/18	16	20.75	108	20.75	20.85	-92	10,038	-0.92%	大賣/
2019/09/17	8	20.59	111.3	20.65	20.70	-103.3	9,926	-1.04%	大賣/鉅額交易
2019/09/16	0.5	20.70	56	20.59	20.60	-55.5	10,112	-0.55%
2019/09/12	1	20.55	2	20.60	20.55	-1	10,108	-0.01%
2019/09/11	2	20.58	1	20.55	20.60	1	10,267	0.01%
2019/09/10	0	0.00	102	20.60	20.60	-102	10,265	-0.99%	大賣/鉅額交易
2019/09/09	0	0.00	4	20.45	20.50	-4	10,234	-0.04%
2019/09/06	0.3	20.50	43	20.26	20.40	-42.8	10,298	-0.42%
2019/09/05	3	20.20	102	20.30	20.30	-99	10,346	-0.96%	大賣/
2019/09/04	0.1	20.20	42	20.16	20.20	-41.9	10,457	-0.40%
2019/09/03	1	20.00	102	20.05	19.95	-101	10,503	-0.96%	大賣/鉅額交易
2019/09/02	0	0.00	100	20.00	20.00	-100	10,613	-0.94%
2019/08/30	8	19.83	16	19.89	20.00	-8	10,809	-0.07%
2019/08/29	20	19.55	2	19.55	19.70	18	10,772	0.17%
2019/08/28	5	19.62	28	19.60	19.60	-23	10,778	-0.21%
2019/08/27	8	19.60	0	0.00	19.65	8	10,840	0.07%
2019/08/26	17	19.55	15	19.55	19.55	2	10,765	0.02%
2019/08/23	22	19.65	1.2	19.71	19.75	20.8	10,769	0.19%
2019/08/22	1.2	19.68	0	0.00	19.75	1.2	10,779	0.01%
2019/08/21	6	19.70	0	0.00	19.65	6	11,271	0.05%
2019/08/20	18	19.83	1	19.85	19.75	17	11,236	0.15%
2019/08/19	3	19.80	9	19.91	19.85	-6	11,255	-0.05%
2019/08/16	0	0.00	5	19.79	19.85	-5	11,231	-0.04%
2019/08/15	8	19.58	0	0.00	19.55	8	11,054	0.07%
2019/08/14	15	19.74	38	19.72	19.70	-23	11,117	-0.21%
2019/08/13	42.5	20.73	1	20.75	20.70	41.5	10,754	0.39%
2019/08/12	4	20.86	1	20.85	20.85	3	10,530	0.03%
2019/08/08	0	0.00	10	20.75	20.75	-10	10,399	-0.10%
2019/08/07	12	20.60	1	20.65	20.55	11	10,387	0.11%
2019/08/06	12	20.55	10	20.35	20.60	2	10,365	0.02%
2019/08/05	0	0.00	12.9	20.63	20.65	-12.9	10,272	-0.13%
2019/08/02	17	20.58	1	20.60	20.65	16	10,245	0.16%
2019/08/01	13	20.85	0	0.00	20.85	13	10,182	0.13%
2019/07/31	2	21.08	0	0.00	21.00	2	10,046	0.02%
2019/07/30	20	21.11	0.7	21.10	21.10	19.3	9,937	0.19%
2019/07/29	16	21.10	0	0.00	21.10	16	10,021	0.16%
2019/07/26	0.2	21.20	12	21.23	21.20	-11.8	10,113	-0.12%
2019/07/25	1.2	21.16	12	21.16	21.20	-10.8	10,162	-0.11%
2019/07/24	1	21.10	0	0.00	21.00	1	10,164	0.01%
2019/07/23	0.4	21.05	0	0.00	21.00	0.4	10,195	0.00%
2019/07/22	0	0.00	10	21.12	21.05	-10	10,312	-0.10%
2019/07/19	3.2	21.00	10	21.04	21.05	-6.8	10,297	-0.07%
2019/07/18	0	0.00	20	20.98	21.00	-20	10,415	-0.19%
2019/07/17	0	0.00	13	20.88	20.90	-13	10,468	-0.12%
2019/07/16	7	20.89	7	20.85	20.80	0	10,643	0.00%
2019/07/15	1	20.80	3	20.85	20.80	-2	10,837	-0.02%
2019/07/12	1	20.85	0.1	20.85	20.80	0.9	11,009	0.01%
2019/07/11	25	20.78	75.2	20.77	20.85	-50.2	11,119	-0.45%
2019/07/10	14	20.71	22	20.74	20.75	-8	11,224	-0.07%
2019/07/09	13	20.68	0	0.00	20.70	13	11,211	0.12%
2019/07/08	13	20.75	17	20.75	20.80	-4	11,213	-0.04%
2019/07/05	5	20.75	0	0.00	20.80	5	11,231	0.04%
2019/07/04	2	20.70	0	0.00	20.75	2	11,297	0.02%
2019/07/03	24.6	20.60	10	20.55	20.65	14.6	11,336	0.13%
2019/07/02	1	20.65	11	20.60	20.65	-10	11,359	-0.09%
2019/07/01	4	20.70	10	20.90	20.70	-6	11,369	-0.05%
2019/06/28	1	20.80	0	0.00	20.80	1	11,358	0.01%
2019/06/27	1	20.80	16	20.88	20.90	-15	11,419	-0.13%
2019/06/26	27	20.80	10	20.77	20.75	17	11,430	0.15%
2019/06/25	0	0.00	1	20.80	20.85	-1	11,426	-0.01%
2019/06/24	2	20.70	0	0.00	20.85	2	11,452	0.02%
2019/06/20	6	20.89	23.1	20.93	20.90	-17.1	11,293	-0.15%
2019/06/19	1	20.70	44	20.83	20.90	-43	11,262	-0.38%
2019/06/18	1.2	20.57	10	20.63	20.65	-8.8	11,078	-0.08%
2019/06/17	1	20.55	3	20.53	20.55	-2	11,176	-0.02%
2019/06/14	0	0.00	25	20.45	20.45	-25	11,204	-0.22%
2019/06/13	10	20.12	1	20.10	20.25	9	11,185	0.08%
2019/06/12	18	20.16	19	20.25	20.25	-1	11,283	-0.01%
2019/06/11	4	20.51	10	20.45	20.45	-6	11,165	-0.05%
2019/06/10	0.7	20.80	11	20.80	20.80	-10.3	11,040	-0.09%
2019/06/06	2	20.70	53.2	20.61	20.70	-51.2	10,950	-0.47%
2019/06/05	0	0.00	27	20.48	20.55	-27	10,820	-0.25%
2019/06/04	0.2	20.40	15.8	20.35	20.40	-15.6	10,706	-0.15%
2019/06/03	2	20.30	0.5	20.45	20.40	1.5	10,647	0.01%
2019/05/31	13.2	20.41	12	20.50	20.55	1.2	10,606	0.01%
2019/05/30	28.3	20.25	40	20.26	20.40	-11.7	10,475	-0.11%
2019/05/29	1	20.10	5	20.15	20.20	-4	10,556	-0.04%
2019/05/28	2	20.13	2	20.25	20.25	0	10,673	0.00%
2019/05/27	0	0.00	3	20.15	20.20	-3	10,256	-0.03%
2019/05/24	0	0.00	2	19.95	20.00	-2	10,272	-0.02%
2019/05/23	4	19.98	10	19.90	19.95	-6	10,299	-0.06%
2019/05/22	10	20.00	0	0.00	20.05	10	10,269	0.10%
2019/05/21	24	20.10	7	20.08	20.15	17	10,356	0.16%
2019/05/20	24	19.73	10	19.70	19.75	14	10,170	0.14%
2019/05/17	75	19.75	5	19.75	19.65	70	10,021	0.70%
2019/05/16	17	19.80	0	0.00	19.70	17	9,990	0.17%
2019/05/15	26	19.94	0	0.00	19.90	26	9,923	0.26%
2019/05/14	24	19.86	28.6	19.82	19.85	-4.6	10,004	-0.05%
2019/05/13	16	19.96	0	0.00	19.95	16	9,965	0.16%
2019/05/10	13	20.09	10	20.00	20.00	3	10,008	0.03%
2019/05/09	5	19.99	13	20.04	19.95	-8	9,957	-0.08%
2019/05/08	5	20.06	3	20.05	20.25	2	9,835	0.02%
2019/05/07	36	20.20	20	20.20	20.25	16	9,755	0.16%
2019/05/06	12	20.22	13	20.25	20.20	-1	9,774	-0.01%
2019/05/03	1	20.45	45	20.44	20.45	-44	9,644	-0.46%
2019/05/02	26.4	20.45	10	20.50	20.50	16.4	9,555	0.17%
2019/04/30	0	0.00	6	20.53	20.50	-6	9,531	-0.06%
2019/04/29	8	20.40	5	20.50	20.50	3	9,581	0.03%
2019/04/26	13	20.23	25	20.24	20.35	-12	9,666	-0.12%
2019/04/25	47	20.36	3.1	20.43	20.35	43.9	9,586	0.46%
2019/04/24	2	20.38	65	20.31	20.50	-63	9,579	-0.66%
2019/04/22	1	20.10	37	20.05	20.20	-36	9,510	-0.38%
2019/04/19	0.9	19.90	45	19.98	19.95	-44.1	9,514	-0.46%
2019/04/18	5	19.78	24	19.75	19.85	-19	9,388	-0.20%
2019/04/17	2	19.58	66.2	19.60	19.70	-64.2	9,448	-0.68%
2019/04/16	11.2	19.50	40	19.51	19.65	-28.8	9,362	-0.31%
2019/04/12	1	19.35	2	19.35	19.40	-1	9,380	-0.01%
2019/04/11	2	19.40	0	0.00	19.45	2	9,386	0.02%
2019/04/10	2	19.40	2.8	19.46	19.50	-0.8	9,410	-0.01%
2019/04/09	14	19.40	1	19.45	19.45	13	9,454	0.14%
2019/04/08	1	19.45	50	19.40	19.45	-49	9,461	-0.52%
2019/04/03	2	19.40	0	0.00	19.45	2	9,410	0.02%
2019/04/02	8	19.45	1	19.50	19.40	7	9,403	0.07%
2019/04/01	10	19.44	0	0.00	19.45	10	9,386	0.11%
2019/03/29	5.4	19.36	0	0.00	19.50	5.4	9,259	0.06%
2019/03/28	21	19.35	5	19.35	19.40	16	9,229	0.17%
2019/03/25	17	19.29	1	19.25	19.30	16	9,453	0.17%
2019/03/22	0	0.00	1	19.40	19.45	-1	9,443	-0.01%
2019/03/21	0.3	19.50	1	19.50	19.50	-0.8	9,409	-0.01%
2019/03/20	0	0.00	1	19.50	19.50	-1	9,341	-0.01%
2019/03/19	0	0.00	1	19.25	19.25	-1	9,172	-0.01%
2019/03/18	0	0.00	2.2	19.15	19.20	-2.2	9,105	-0.02%
2019/03/15	5	18.95	12.7	19.00	19.00	-7.7	9,054	-0.08%
2019/03/14	9	19.01	1	19.00	19.00	8	8,868	0.09%
2019/03/12	0	0.00	8.5	19.00	19.05	-8.5	9,003	-0.09%
2019/03/11	1	18.90	0	0.00	18.90	1	9,069	0.01%
2019/03/08	33	18.90	1	18.90	18.90	32	9,046	0.35%
2019/03/07	1	18.90	2	19.00	18.90	-1	9,243	-0.01%
2019/03/06	15	18.95	0	0.00	19.00	15	9,260	0.16%
2019/03/05	0	0.00	2	18.90	18.95	-2	9,267	-0.02%
2019/03/04	5	18.86	1	19.00	18.95	4	9,286	0.04%
2019/02/27	2.2	19.00	4	19.04	19.10	-1.8	9,160	-0.02%
2019/02/26	0.3	19.00	12	19.00	19.00	-11.8	9,034	-0.13%
2019/02/25	0	0.00	8	18.90	18.95	-8	8,920	-0.09%
2019/02/22	0	0.00	12	18.85	18.90	-12	8,881	-0.14%
2019/02/20	0.4	18.80	12	18.75	18.80	-11.6	8,809	-0.13%
2019/02/19	6.3	18.65	2	18.65	18.70	4.3	8,705	0.05%
2019/02/18	5	18.70	6	18.63	18.70	-1	8,665	-0.01%
2019/02/15	2	18.55	4	18.60	18.55	-2	8,647	-0.02%
2019/02/14	13	18.65	67	18.63	18.60	-54	8,558	-0.63%
2019/02/13	7.4	18.65	12	18.65	18.60	-4.6	8,503	-0.05%
2019/02/12	9	18.57	2	18.63	18.65	7	8,374	0.08%
2019/02/11	3	18.50	21	18.55	18.60	-18	8,317	-0.22%
2019/01/30	6	18.50	65	18.47	18.50	-59	8,268	-0.71%
2019/01/29	7	18.44	3	18.43	18.50	4	8,143	0.05%
2019/01/28	5.6	18.50	3	18.53	18.55	2.6	8,098	0.03%
2019/01/25	5	18.55	29.1	18.54	18.55	-24.1	8,067	-0.30%
2019/01/24	3	18.43	0	0.00	18.50	3	7,950	0.04%
2019/01/22	0	0.00	7	18.37	18.45	-7	8,137	-0.09%
2019/01/21	0	0.00	13	18.32	18.35	-13	8,106	-0.16%
2019/01/18	0	0.00	2	18.23	18.30	-2	8,145	-0.02%
2019/01/17	2	18.00	0	0.00	18.10	2	8,094	0.02%
2019/01/16	0	0.00	10	18.20	18.10	-10	8,240	-0.12%
2019/01/15	1	18.15	5	18.19	18.25	-4	8,259	-0.05%
2019/01/14	4.7	18.07	5.5	18.05	18.10	-0.8	8,090	-0.01%
2019/01/11	4	18.03	3	18.12	18.15	1	8,147	0.01%
2019/01/10	0	0.00	31	18.02	18.10	-31	7,947	-0.39%
2019/01/09	5	18.00	3	18.00	18.00	2	7,915	0.03%
2019/01/08	0	0.00	2	17.75	17.80	-2	7,861	-0.03%
2019/01/07	2.5	17.72	3	17.78	17.70	-0.5	8,033	-0.01%
2019/01/04	0	0.00	6	17.56	17.65	-6	8,202	-0.07%
2019/01/03	5	17.57	0	0.00	17.70	5	8,863	0.06%
2019/01/02	5	17.55	0	0.00	17.60	5	8,891	0.06%
2018/12/28	0	0.00	2	17.67	17.65	-2	8,911	-0.02%
2018/12/27	0	0.00	2	17.55	17.60	-2	9,019	-0.02%
2018/12/26	1	17.40	0	0.00	17.40	1	9,107	0.01%
2018/12/25	53	17.50	0	0.00	17.45	53	9,110	0.58%
2018/12/24	19	17.55	1.3	17.63	17.70	17.7	9,143	0.19%
2018/12/21	1	17.60	0	0.00	17.60	1	9,242	0.01%
2018/12/20	12	17.60	0.2	17.70	17.65	11.8	9,265	0.13%
2018/12/19	19	17.48	10	17.60	17.70	9	9,304	0.10%
2018/12/18	1	17.60	0	0.00	17.55	1	9,217	0.01%
2018/12/17	2	17.73	0	0.00	17.80	2	9,352	0.02%
2018/12/14	11	17.72	0	0.00	17.80	11	9,326	0.12%
2018/12/13	6	17.75	0	0.00	17.80	6	9,343	0.06%
2018/12/12	11	17.75	321	17.80	17.75	-310	9,376	-3.31%	大賣/鉅額交易
2018/12/11	0	0.00	61	17.80	17.80	-61	9,355	-0.65%
2018/12/10	2	17.70	2	17.70	17.70	0	9,422	0.00%
2018/12/07	0	0.00	1	17.90	17.90	-1	9,465	-0.01%
2018/12/06	34	17.75	201	17.95	17.85	-167	9,516	-1.75%	大賣/鉅額交易
2018/12/05	41	17.90	17	17.93	17.85	24	9,408	0.26%
2018/12/04	4	17.94	12	17.95	18.00	-8	9,460	-0.08%
2018/12/03	6	17.99	200	18.00	17.95	-194	9,459	-2.05%	大賣/鉅額交易
2018/11/30	1.1	17.72	211	17.90	17.90	-209.9	9,543	-2.20%	大賣/鉅額交易
2018/11/29	2	17.78	139	17.90	17.80	-137	9,462	-1.45%	大賣/鉅額交易
2018/11/28	1	17.75	0	0.00	17.85	1	9,457	0.01%
2018/11/27	4	17.69	12.2	17.73	17.85	-8.2	9,427	-0.09%
2018/11/26	10	17.95	23.1	17.81	17.80	-13.1	9,493	-0.14%
2018/11/23	4	17.75	0	0.00	17.75	4	9,480	0.04%
2018/11/22	0	0.00	4	17.79	17.85	-4	9,497	-0.04%
2018/11/21	2	17.80	0	0.00	17.85	2	9,557	0.02%
2018/11/19	1	17.90	6	17.95	18.00	-5	9,623	-0.05%
2018/11/16	1	17.85	2	17.90	17.90	-1	9,685	-0.01%
2018/11/13	6	17.60	0	0.00	17.60	6	11,085	0.05%
2018/11/12	4	17.70	0	0.00	17.75	4	11,303	0.04%
2018/11/09	2	17.75	0	0.00	17.90	2	11,496	0.02%
2018/11/08	0	0.00	75	17.95	18.00	-75	11,682	-0.64%
2018/11/07	6	17.74	51	17.76	17.85	-45	11,759	-0.38%
2018/11/06	0	0.00	10	17.55	17.60	-10	11,895	-0.08%
2018/11/05	0	0.00	2	17.55	17.55	-2	11,988	-0.02%
2018/11/02	0	0.00	3	17.42	17.50	-3	12,033	-0.02%
2018/11/01	1	17.25	41	17.30	17.30	-40	12,122	-0.33%
2018/10/31	1	17.35	1	17.40	17.40	0	12,264	0.00%
2018/10/30	0	0.00	0	17.25	17.25	0	12,247	0.00%
2018/10/29	3	17.05	26	17.10	17.10	-23	12,231	-0.19%
2018/10/26	6	17.05	0	0.00	17.10	6	12,348	0.05%
2018/10/25	3.1	17.06	1	17.10	17.10	2.1	12,348	0.02%
2018/10/24	83	17.07	0	0.00	17.30	83	12,417	0.67%
2018/10/23	9	17.32	0	0.00	17.30	9	12,455	0.07%
2018/10/22	0	0.00	10	17.35	17.50	-10	12,493	-0.08%
2018/10/19	6	17.30	1	17.30	17.45	5	12,631	0.04%
2018/10/18	1.8	17.44	0	0.00	17.45	1.8	12,707	0.01%
2018/10/17	37	17.42	42.5	17.41	17.40	-5.5	12,729	-0.04%
2018/10/16	15	17.40	4	17.35	17.45	11	12,671	0.09%
2018/10/15	38	17.46	71	17.47	17.40	-33	12,580	-0.26%
2018/10/12	14.8	17.61	45.3	17.26	17.65	-30.5	12,390	-0.25%
2018/10/11	85	17.69	12	17.56	17.50	73	12,301	0.59%
2018/10/09	6	18.20	1	18.10	18.10	5	11,670	0.04%
2018/10/08	1	18.05	7	18.10	18.05	-6	11,671	-0.05%
2018/10/05	4	18.16	22	18.19	18.15	-18	11,634	-0.15%
2018/10/04	26	18.30	0	0.00	18.25	26	11,540	0.23%
2018/10/03	8	18.45	0	0.00	18.45	8	11,417	0.07%
2018/10/02	3	18.47	1	18.55	18.45	2	11,434	0.02%
2018/10/01	0	0.00	1	18.65	18.65	-1	11,405	-0.01%
2018/09/28	5	18.50	1	18.60	18.60	4	11,494	0.03%
2018/09/27	0	0.00	46	18.55	18.60	-46	11,461	-0.40%
2018/09/26	3.1	18.49	2.4	18.50	18.40	0.6	11,365	0.01%
2018/09/25	2.1	18.53	28	18.55	18.60	-25.9	11,394	-0.23%
2018/09/21	0.6	18.60	24.3	18.43	18.60	-23.7	11,413	-0.21%
2018/09/20	2	18.20	2	18.20	18.25	0	11,290	0.00%
2018/09/19	0.2	18.25	11	18.20	18.20	-10.8	11,432	-0.09%
2018/09/18	0	0.00	41	18.05	18.10	-41	11,495	-0.36%
2018/09/17	0	0.00	2	18.05	18.10	-2	11,550	-0.02%
2018/09/14	0	0.00	1	18.10	18.10	-1	11,663	-0.01%
2018/09/13	0	0.00	40	18.05	18.15	-40	11,823	-0.34%
2018/09/10	13	17.96	14	17.95	18.00	-1	12,166	-0.01%
2018/09/07	1	18.00	5	18.05	18.10	-4	12,444	-0.03%
2018/09/06	27	17.97	1	18.05	18.10	26	12,489	0.21%
2018/09/03	2	18.15	0	0.00	18.10	2	12,478	0.02%
2018/08/31	25	18.14	12	18.12	18.25	13	12,548	0.10%
2018/08/30	3	18.10	0	0.00	18.05	3	12,570	0.02%
2018/08/29	20	18.10	2	18.15	18.15	18	12,723	0.14%
2018/08/28	1.9	18.12	4	18.08	18.15	-2.1	12,847	-0.02%
2018/08/27	2	18.05	0	0.00	18.00	2	12,960	0.02%
2018/08/24	20	18.10	0	0.00	18.10	20	13,121	0.15%
2018/08/23	27.2	18.15	35	18.20	18.20	-7.8	13,870	-0.06%
2018/08/22	18	18.26	5	18.30	18.20	13	14,231	0.09%
2018/08/21	28	18.04	90	17.98	18.15	-62	14,218	-0.44%
2018/08/20	63	18.85	13	18.85	18.90	50	13,818	0.36%
2018/08/17	21	18.78	13.4	18.74	18.70	7.6	13,338	0.06%
2018/08/16	33.6	18.65	0	0.00	18.70	33.6	13,181	0.25%
2018/08/15	14.1	18.72	24	18.70	18.70	-9.9	13,047	-0.08%
2018/08/14	1	18.80	32.2	18.80	18.80	-31.2	12,978	-0.24%
2018/08/13	3	18.78	2	18.95	18.80	1	12,889	0.01%
2018/08/10	5	18.95	0	0.00	18.95	5	12,762	0.04%
2018/08/09	5	18.90	11	18.90	18.90	-6	12,755	-0.05%
2018/08/08	3	18.90	0	0.00	18.90	3	12,761	0.02%
2018/08/07	2	18.85	30.4	18.85	18.70	-28.4	12,891	-0.22%
2018/08/06	0	0.00	3.9	18.83	18.80	-3.9	12,814	-0.03%
2018/08/03	0	0.00	9	18.64	18.70	-9	12,776	-0.07%
2018/08/02	2	18.55	55	18.60	18.60	-53	12,775	-0.41%
2018/08/01	0	0.00	10	18.70	18.70	-10	12,639	-0.08%
2018/07/31	6	18.60	3	18.67	18.70	3	12,524	0.02%
2018/07/30	17	18.51	57.5	18.54	18.55	-40.5	12,369	-0.33%
2018/07/27	3	18.40	70	18.37	18.45	-67	12,232	-0.55%
2018/07/26	68	18.25	36	18.27	18.30	32	12,224	0.26%
2018/07/25	56	18.20	22	18.17	18.15	34	12,365	0.27%
2018/07/24	0	0.00	30	18.09	18.10	-30	12,394	-0.24%
2018/07/23	10	18.00	52	18.02	18.05	-42	12,465	-0.34%
2018/07/19	0	0.00	1	18.05	18.05	-1	12,493	-0.01%
2018/07/18	0.2	18.10	53	18.03	18.10	-52.8	12,565	-0.42%
2018/07/17	15	17.87	0	0.00	17.95	15	12,457	0.12%
2018/07/16	0	0.00	4	17.85	17.90	-4	12,492	-0.03%
2018/07/13	0	0.00	10	17.80	17.85	-10	12,543	-0.08%
2018/07/12	10	17.75	0	0.00	17.80	10	12,587	0.08%
2018/07/11	3	17.65	75	17.67	17.70	-72	12,646	-0.57%
2018/07/10	10	17.65	0	0.00	17.70	10	12,735	0.08%
2018/07/09	10	17.70	0	0.00	17.65	10	12,781	0.08%
2018/07/06	0	0.00	50	17.60	17.60	-50	12,816	-0.39%
2018/07/04	11.2	17.60	10	17.65	17.65	1.2	12,880	0.01%
2018/07/03	1	17.60	0	0.00	17.60	1	12,974	0.01%
2018/06/28	20	17.63	0	0.00	17.65	20	12,695	0.16%
2018/06/27	28	17.69	0	0.00	17.65	28	12,577	0.22%
2018/06/26	15	17.70	0	0.00	17.70	15	12,538	0.12%
2018/06/25	2	17.78	6	17.80	17.75	-4	12,443	-0.03%
2018/06/22	5	17.71	0	0.00	17.75	5	12,418	0.04%
2018/06/21	3	17.80	10	17.75	17.75	-7	12,280	-0.06%
2018/06/20	16	17.77	1	17.70	17.70	15	12,350	0.12%
2018/06/19	9	17.72	0	0.00	17.65	9	12,209	0.07%
2018/06/15	28	17.84	0	0.00	17.80	28	11,946	0.23%
2018/06/14	18	17.98	0	0.00	17.90	18	11,582	0.16%
2018/06/12	0	0.00	19	18.06	18.10	-19	11,698	-0.16%
2018/06/11	5	18.12	0	0.00	18.10	5	11,623	0.04%
2018/06/08	4	18.15	0	0.00	18.20	4	11,562	0.03%
2018/06/07	5.2	18.05	63.8	18.10	18.20	-58.6	11,554	-0.51%
2018/06/06	23	18.10	4	18.10	18.10	19	11,502	0.17%
2018/06/05	9	18.00	0	0.00	18.05	9	11,367	0.08%
2018/06/04	34	17.95	8	17.80	17.95	26	11,201	0.23%
2018/06/01	2	17.78	10	17.70	17.85	-8	11,070	-0.07%
2018/05/31	4	17.80	1	17.85	17.65	3	10,831	0.03%
2018/05/30	7	17.84	19.3	17.85	17.80	-12.3	10,138	-0.12%
2018/05/29	7.5	17.97	16	17.99	18.00	-8.5	9,843	-0.09%
2018/05/28	4	18.00	72	17.96	18.00	-68	9,812	-0.69%
2018/05/25	0.2	17.85	20	17.88	17.85	-19.8	9,716	-0.20%
2018/05/24	11.2	17.75	0	0.00	17.80	11.2	9,620	0.12%
2018/05/23	1.2	17.70	36	17.73	17.70	-34.8	9,694	-0.36%
2018/05/22	0.2	17.70	0	0.00	17.70	0.2	9,653	0.00%
2018/05/21	39	17.69	2	17.65	17.65	37	9,712	0.38%
2018/05/18	6	17.55	10	17.55	17.60	-4	9,787	-0.04%
2018/05/17	10	17.50	0.6	17.50	17.50	9.4	9,957	0.09%
2018/05/16	12.2	17.50	0.3	17.55	17.55	11.9	10,173	0.12%
2018/05/15	32	17.48	3.1	17.50	17.45	28.9	10,512	0.27%
2018/05/14	1	17.40	6	17.40	17.45	-5	10,989	-0.05%
2018/05/11	58	17.35	1	17.30	17.35	57	11,012	0.52%
2018/05/10	2	17.30	0	0.00	17.25	2	10,933	0.02%
2018/05/09	26	17.26	0	0.00	17.25	26	10,870	0.24%
2018/05/08	11	17.30	0	0.00	17.25	11	10,944	0.10%
2018/05/07	13	17.25	0	0.00	17.25	13	10,959	0.12%
2018/05/04	10	17.25	0	0.00	17.25	10	10,948	0.09%
2018/05/03	0.2	17.45	2	17.35	17.35	-1.8	10,899	-0.02%
2018/05/02	3.2	17.39	30	17.38	17.45	-26.8	10,904	-0.25%
2018/04/30	2	17.25	15	17.25	17.25	-13	10,700	-0.12%
2018/04/27	10	17.23	0	0.00	17.25	10	10,629	0.09%
2018/04/26	15	17.13	0	0.00	17.10	15	10,667	0.14%
2018/04/25	7	17.10	0	0.00	17.10	7	10,648	0.07%
2018/04/23	3	17.13	1	17.10	17.10	2	10,738	0.02%
2018/04/20	5	17.12	0	0.00	17.10	5	10,752	0.05%
2018/04/19	7.2	17.20	2	17.18	17.25	5.2	10,701	0.05%
2018/04/18	21	17.12	0.2	17.15	17.10	20.8	10,697	0.19%
2018/04/17	57	17.14	0	0.00	17.10	57	10,784	0.53%
2018/04/16	1	17.15	0	0.00	17.15	1	10,754	0.01%
2018/04/12	16	17.24	0	0.00	17.25	16	11,101	0.14%
2018/04/11	4	17.29	0	0.00	17.25	4	11,147	0.04%
2018/04/10	1	17.25	8	17.30	17.30	-7	11,058	-0.06%
2018/04/03	13	17.20	2	17.18	17.15	11	10,895	0.10%
2018/03/31	2	17.25	0	0.00	17.20	2	10,959	0.02%
2018/03/30	4	17.21	3	17.15	17.20	1	10,965	0.01%
2018/03/29	0.2	17.20	0	0.00	17.15	0.2	10,953	0.00%
2018/03/28	0	0.00	12.4	17.25	17.25	-12.4	10,863	-0.11%
2018/03/27	6	17.20	0	0.00	17.25	6	10,897	0.06%
2018/03/26	37	17.10	2	17.10	17.20	35	10,813	0.32%
2018/03/23	0	0.00	20	17.10	17.05	-20	10,734	-0.19%
2018/03/22	0	0.00	3	17.15	17.15	-3	10,713	-0.03%
2018/03/21	1	17.10	1	17.10	17.10	0	10,724	0.00%
2018/03/20	6	17.10	5	17.10	17.10	1	10,896	0.01%
2018/03/19	1	17.15	10	17.20	17.20	-9	10,924	-0.08%
2018/03/16	1	17.20	0	0.00	17.20	1	10,934	0.01%
2018/03/15	4	17.15	0	0.00	17.15	4	10,666	0.04%
2018/03/14	4	17.16	2	17.20	17.15	2	10,670	0.02%
2018/03/13	12	17.18	49	17.20	17.20	-37	10,697	-0.35%
2018/03/12	2	17.10	10	17.13	17.15	-8	10,692	-0.07%
2018/03/09	2	17.00	5	16.95	17.00	-3	10,712	-0.03%
2018/03/08	0	0.00	0.5	16.95	16.90	-0.5	10,759	0.00%
2018/03/06	4	16.83	3	16.85	16.85	1	10,992	0.01%
2018/03/05	2	16.83	42.4	16.85	16.70	-40.4	11,345	-0.36%
2018/03/02	4	16.79	0	0.00	16.85	4	11,295	0.04%
2018/03/01	23	16.92	0	0.00	16.90	23	11,226	0.20%
2018/02/27	0	0.00	8	17.09	17.00	-8	11,139	-0.07%
2018/02/26	6	17.10	10	17.20	17.05	-4	11,005	-0.04%
2018/02/23	17	17.00	1.4	16.98	17.05	15.7	10,990	0.14%
2018/02/22	3	16.73	0.2	16.90	16.80	2.9	11,179	0.03%
2018/02/21	25	16.70	0.3	16.75	16.65	24.8	11,304	0.22%
2018/02/12	22.5	16.55	14.4	16.50	16.50	8.1	11,125	0.07%
2018/02/09	11	16.35	11	16.32	16.40	0	10,999	0.00%
2018/02/08	89	16.48	0	0.00	16.50	89	10,777	0.83%
2018/02/07	10	16.73	19	16.71	16.60	-9	10,524	-0.09%
2018/02/06	124	16.67	29	16.52	16.50	95	10,135	0.94%	大買/
2018/02/05	1.5	17.08	0	0.00	17.05	1.5	9,455	0.02%
2018/02/02	1	17.20	31	17.23	17.30	-30	9,465	-0.32%
2018/02/01	0.3	17.30	5.3	17.30	17.25	-5	9,501	-0.05%
2018/01/31	0.5	17.25	10	17.35	17.35	-9.5	9,555	-0.10%
2018/01/30	5	17.27	0	0.00	17.15	5	9,536	0.05%
2018/01/29	11	17.30	5	17.35	17.30	6	9,468	0.06%
2018/01/26	1	17.35	0	0.00	17.35	1	9,456	0.01%
2018/01/25	2	17.35	0	0.00	17.40	2	9,417	0.02%
2018/01/24	1	17.20	30	17.25	17.25	-29	9,306	-0.31%
2018/01/23	1	17.25	2	17.20	17.35	-1	9,264	-0.01%
2018/01/22	6	17.26	55	17.35	17.35	-49	9,168	-0.53%
2018/01/19	5	17.30	8	17.33	17.40	-3	9,144	-0.03%
2018/01/18	1.5	17.38	10	17.38	17.40	-8.5	9,171	-0.09%
2018/01/17	0	0.00	5.6	17.30	17.35	-5.6	9,179	-0.06%
2018/01/16	1	17.30	26.8	17.30	17.35	-25.8	9,128	-0.28%
2018/01/12	0	0.00	1.7	17.20	17.30	-1.7	9,200	-0.02%
2018/01/11	17.1	17.21	1.1	17.20	17.20	16	9,126	0.17%
2018/01/10	0	0.00	61	17.35	17.35	-61	9,239	-0.66%
2018/01/09	5.5	17.34	4.6	17.30	17.35	0.9	9,234	0.01%
2018/01/08	0	0.00	70	17.17	17.30	-70	9,209	-0.76%
2018/01/05	5	16.80	20	16.88	16.90	-15	9,020	-0.17%
2018/01/04	5	16.75	40.9	16.80	16.80	-35.9	9,104	-0.39%
2018/01/03	0.2	16.70	10	16.75	16.75	-9.8	9,229	-0.11%
2018/01/02	4	16.60	10	16.65	16.65	-6	9,245	-0.06%