合庫金 (5880)-群益金鼎-海山券商分點個股進出

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－群益金鼎-海山券商分點個股進出

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

群益金鼎-海山券商分點個股進出
群益金鼎-海山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	1.1	24.91	0	0.00	25.00	1.1	8,894	0.01%
2024/12/16	0.1	25.05	0	0.00	25.00	0.1	8,782	0.00%
2024/12/13	0	0.00	0.2	25.10	25.00	-0.2	8,743	0.00%
2024/12/12	1	25.15	0	0.00	25.05	1	8,691	0.01%
2024/12/10	1	25.25	0.2	25.45	25.20	0.8	8,817	0.01%
2024/12/06	0	0.00	1	25.35	25.35	-1	8,867	-0.01%
2024/12/05	0	0.00	15.6	25.30	25.35	-15.6	8,877	-0.18%
2024/12/04	2.9	25.22	0	0.00	25.40	2.9	8,913	0.03%
2024/12/03	1	25.15	0	0.00	25.30	1	9,125	0.01%
2024/12/02	4	24.95	0	0.00	25.15	4	9,044	0.04%
2024/11/29	4.1	24.89	0	0.00	24.90	4.1	8,959	0.05%
2024/11/27	0.1	25.10	0	0.00	25.10	0.1	8,953	0.00%
2024/11/26	0.1	25.15	0	0.00	25.10	0.1	8,897	0.00%
2024/11/25	0	0.00	40	25.20	25.15	-40	8,874	-0.45%
2024/11/22	0	0.00	2	25.20	25.05	-2	8,648	-0.02%
2024/11/21	2	25.05	0	0.00	25.05	2	8,647	0.02%
2024/11/20	0	0.00	0.3	25.20	25.10	-0.3	8,635	0.00%
2024/11/14	2.1	24.95	0	0.00	25.10	2.1	8,679	0.02%
2024/11/13	4.2	25.05	0	0.00	25.10	4.2	8,625	0.05%
2024/11/12	2.1	25.13	0	0.00	25.20	2.1	9,013	0.02%
2024/11/08	1.7	25.43	1	25.40	25.30	0.7	9,292	0.01%
2024/11/07	1	25.35	0	0.00	25.40	1	9,632	0.01%
2024/11/05	0.1	25.35	0	0.00	25.45	0.1	9,844	0.00%
2024/11/04	0.2	25.35	0.1	25.35	25.35	0.1	10,093	0.00%
2024/11/01	2.1	25.05	0	0.00	25.15	2.1	10,493	0.02%
2024/10/29	1	25.25	0	0.00	25.25	1	10,590	0.01%
2024/10/28	0.1	25.50	0	0.00	25.50	0.1	10,510	0.00%
2024/10/25	0.7	25.50	0	0.00	25.50	0.7	10,576	0.01%
2024/10/24	0	0.00	1	25.40	25.40	-1	10,756	-0.01%
2024/10/23	0	25.65	0	0.00	25.50	0	10,833	0.00%
2024/10/21	1	25.70	0	0.00	25.70	1	10,953	0.01%
2024/10/18	0	0.00	6	25.85	25.90	-6	11,070	-0.05%
2024/10/17	0	0.00	9	25.53	25.70	-9	11,124	-0.08%
2024/10/16	6	25.50	0	0.00	25.40	6	11,172	0.05%
2024/10/15	1	25.60	0	0.00	25.55	1	11,088	0.01%
2024/10/11	0.3	25.75	0	0.00	25.50	0.3	11,139	0.00%
2024/10/09	1.1	25.46	0	0.00	25.45	1.1	11,238	0.01%
2024/10/07	1	25.75	0	0.00	26.10	1	11,175	0.01%
2024/10/04	0	0.00	3.4	25.72	25.75	-3.4	11,183	-0.03%
2024/10/01	0.3	25.95	0	0.00	25.95	0.3	11,112	0.00%
2024/09/27	0	0.00	0.1	26.05	26.05	-0.1	11,454	0.00%
2024/09/26	0	0.00	3	26.00	26.00	-3	11,456	-0.03%
2024/09/25	0	0.00	1	25.90	25.95	-1	11,432	-0.01%
2024/09/24	0.1	25.80	0	0.00	25.90	0.1	11,413	0.00%
2024/09/23	1	25.75	0	0.00	25.85	1	11,464	0.01%
2024/09/20	0	0.00	3.1	25.77	25.70	-3.1	11,547	-0.03%
2024/09/19	0	0.00	0.1	25.70	25.65	-0.1	11,469	0.00%
2024/09/18	3	25.60	0	0.00	25.65	3	11,487	0.03%
2024/09/16	1	25.60	10.4	25.65	25.70	-9.3	11,724	-0.08%
2024/09/13	0	0.00	1	25.60	25.65	-1	11,763	-0.01%
2024/09/10	0.7	25.55	0	0.00	25.55	0.7	11,848	0.01%
2024/09/09	3	25.20	0	0.00	25.50	3	11,876	0.03%
2024/09/05	2	25.45	0	0.00	25.40	2	11,930	0.02%
2024/09/04	9.1	25.21	0	0.00	25.20	9.1	12,058	0.08%
2024/09/03	2	25.63	0	0.00	25.60	2	11,963	0.02%
2024/09/02	3	25.90	0	0.00	25.75	3	12,032	0.02%
2024/08/30	1	25.75	0	0.00	25.90	1	12,222	0.01%
2024/08/29	3	25.68	0	0.00	25.70	3	12,227	0.02%
2024/08/28	1	25.75	0	0.00	25.80	1	12,347	0.01%
2024/08/26	0.4	26.00	0.2	26.00	26.00	0.2	13,741	0.00%
2024/08/23	0	25.85	0	0.00	25.95	0	13,891	0.00%
2024/08/22	0	0.00	40	25.80	25.95	-40	13,957	-0.29%
2024/08/21	0	25.85	0	0.00	25.85	0	14,009	0.00%
2024/08/20	4	25.70	15	25.76	25.80	-11	14,083	-0.08%
2024/08/16	1	26.05	15	26.03	25.95	-14	14,252	-0.10%
2024/08/15	0.9	25.75	149	25.69	25.55	-148.1	14,160	-1.05%	大賣/鉅額交易
2024/08/14	1.2	25.61	2	25.65	25.85	-0.8	14,179	-0.01%
2024/08/13	2.5	26.48	0	0.00	26.45	2.5	13,731	0.02%
2024/08/12	2	26.73	0	0.00	26.75	2	13,577	0.01%
2024/08/09	0	0.00	2	26.52	26.55	-2	13,516	-0.01%
2024/08/07	0	0.00	1	26.05	26.15	-1	13,153	-0.01%
2024/08/06	141	25.93	19.4	25.75	26.15	121.6	13,122	0.93%	大買/鉅額交易
2024/08/05	0.3	25.92	11	25.70	25.70	-10.7	12,926	-0.08%
2024/08/02	0	0.00	7	26.95	26.95	-7	12,560	-0.06%
2024/08/01	0	0.00	2	27.05	27.20	-2	12,478	-0.02%
2024/07/30	1	26.80	8	26.60	26.65	-7	12,491	-0.06%
2024/07/29	1	26.80	5	26.85	26.95	-4	12,566	-0.03%
2024/07/26	2	26.40	1	26.55	26.55	1	12,524	0.01%
2024/07/23	0	0.00	1.2	26.65	26.70	-1.2	12,676	-0.01%
2024/07/22	0.1	26.40	7.4	26.35	26.40	-7.3	12,665	-0.06%
2024/07/19	0.1	26.40	0	0.00	26.65	0.1	12,592	0.00%
2024/07/18	0	0.00	11	26.60	26.80	-11	12,493	-0.09%
2024/07/17	0	0.00	0.8	26.55	26.55	-0.8	12,379	-0.01%
2024/07/16	0	0.00	1	26.55	26.60	-1	12,411	-0.01%
2024/07/15	35	26.59	0	0.00	26.60	35	12,693	0.28%
2024/07/11	0	0.00	0.5	26.35	26.45	-0.5	12,684	0.00%
2024/07/10	7	26.39	20	26.30	26.30	-13	12,811	-0.10%
2024/07/08	10	26.60	1	26.60	26.65	9	12,788	0.07%
2024/07/04	10	26.45	0	0.00	26.55	10	12,726	0.08%
2024/07/03	22	26.15	15.9	26.09	26.40	6.1	12,606	0.05%
2024/07/02	2.1	25.81	20	25.90	25.80	-17.9	12,386	-0.14%
2024/07/01	0.1	26.00	1.2	26.00	26.00	-1.1	12,420	-0.01%
2024/06/28	0.1	26.10	3	26.15	26.00	-2.9	12,410	-0.02%
2024/06/27	1	25.95	0	0.00	26.00	1	12,345	0.01%
2024/06/26	1.1	26.01	0	0.00	26.00	1.1	12,362	0.01%
2024/06/25	1	26.10	0	0.00	26.25	1	12,349	0.01%
2024/06/24	3	26.05	0	0.00	26.10	3	12,301	0.02%
2024/06/20	0	0.00	0.4	26.10	26.15	-0.4	12,125	0.00%
2024/06/19	21	26.05	0	0.00	26.05	21	12,109	0.17%
2024/06/18	1	26.15	11	26.01	26.15	-10	12,014	-0.08%
2024/06/17	0	0.00	10	26.00	26.00	-10	12,154	-0.08%
2024/06/14	1.3	25.90	10	25.85	25.95	-8.7	12,254	-0.07%
2024/06/13	0	0.00	6	25.89	25.75	-6	12,276	-0.05%
2024/06/12	22.1	25.75	5	25.75	25.70	17.1	12,497	0.14%
2024/06/11	2.1	25.83	5	25.90	25.75	-3	12,657	-0.02%
2024/06/07	0.4	25.95	0	0.00	25.85	0.4	12,575	0.00%
2024/06/05	4.1	25.54	0.2	25.70	25.50	3.9	12,434	0.03%
2024/06/04	7.3	25.55	0	0.00	25.55	7.3	12,337	0.06%
2024/06/03	2.3	25.71	5	25.70	25.60	-2.7	12,197	-0.02%
2024/05/31	25.5	25.79	0	0.00	25.55	25.5	12,061	0.21%
2024/05/30	6	25.80	10	25.85	25.70	-4	11,028	-0.04%
2024/05/28	0	0.00	0.4	26.28	26.20	-0.4	10,513	0.00%
2024/05/27	0	0.00	4	26.20	26.15	-4	10,620	-0.04%
2024/05/24	3	26.27	0	0.00	26.20	3	10,592	0.03%
2024/05/23	4.1	26.40	0	0.00	26.40	4.1	10,512	0.04%
2024/05/22	3	26.70	0	0.00	26.60	3	10,407	0.03%
2024/05/21	0	0.00	2	26.88	26.80	-2	10,329	-0.02%
2024/05/20	0	0.00	1	26.80	26.90	-1	10,227	-0.01%
2024/05/17	5.2	26.60	0.1	26.60	26.60	5.1	10,092	0.05%
2024/05/15	0	0.00	1.6	26.57	26.40	-1.6	9,983	-0.02%
2024/05/14	5.3	26.38	0	0.00	26.35	5.3	10,046	0.05%
2024/05/13	0.2	26.50	2.2	26.51	26.60	-2	10,053	-0.02%
2024/05/10	1.2	26.47	0	0.00	26.60	1.2	9,970	0.01%
2024/05/09	1.3	26.35	0	0.00	26.30	1.3	9,989	0.01%
2024/05/08	1	26.60	0	0.00	26.70	1	10,013	0.01%
2024/05/07	0.2	26.60	0	0.00	26.70	0.2	10,053	0.00%
2024/05/06	2	26.70	1	26.85	26.70	1	9,999	0.01%
2024/05/03	1	26.35	0	0.00	26.40	1	9,841	0.01%
2024/05/02	0	0.00	0	26.40	26.45	0	9,759	0.00%
2024/04/30	1	26.25	0	0.00	26.20	1	9,644	0.01%
2024/04/29	0	0.00	2	26.20	26.40	-2	9,525	-0.02%
2024/04/26	0.1	25.90	0	0.00	25.80	0.1	9,334	0.00%
2024/04/25	0.1	25.90	0	0.00	25.85	0.1	9,359	0.00%
2024/04/24	0	0.00	5	26.20	26.10	-5	9,403	-0.05%
2024/04/22	0	0.00	19	26.00	26.10	-19	9,790	-0.19%
2024/04/19	6.5	25.55	0	0.00	25.60	6.5	9,699	0.07%
2024/04/18	10	25.95	0	0.00	25.85	10	9,408	0.11%
2024/04/17	6.1	25.73	2.5	25.77	25.70	3.6	9,360	0.04%
2024/04/16	10.1	25.76	0.1	25.95	25.70	10.1	9,281	0.11%
2024/04/15	0	0.00	3	26.15	26.10	-3	9,019	-0.03%
2024/04/12	1	26.05	0	0.00	26.05	1	8,969	0.01%
2024/04/11	0.4	26.18	0	0.00	26.10	0.4	8,859	0.00%
2024/04/09	2	26.30	0	0.00	26.25	2	8,791	0.02%
2024/04/03	2	26.05	0	0.00	26.00	2	8,756	0.02%
2024/04/02	0	0.00	2.3	26.21	26.30	-2.3	8,672	-0.03%
2024/04/01	1.1	26.25	0	0.00	26.30	1.1	8,691	0.01%
2024/03/29	2	26.20	30	26.10	26.20	-28	8,681	-0.32%
2024/03/27	1	26.10	0	0.00	26.10	1	8,455	0.01%
2024/03/26	32	26.12	29	26.17	26.15	3	8,461	0.04%
2024/03/20	5.3	25.71	9.1	25.80	25.65	-3.9	8,568	-0.05%
2024/03/19	1	25.85	5	25.95	25.85	-4	8,519	-0.05%
2024/03/18	6	26.14	0	0.00	26.05	6	8,436	0.07%
2024/03/14	1	26.10	0	0.00	26.30	1	8,140	0.01%
2024/03/13	1.5	25.83	0	0.00	25.85	1.5	7,891	0.02%
2024/03/12	0	25.90	0	0.00	25.85	0	7,764	0.00%
2024/03/08	25	25.76	0.1	25.80	25.85	24.9	7,615	0.33%
2024/03/07	140	25.74	10.2	25.70	25.70	129.8	7,573	1.71%	大買/鉅額交易
2024/03/06	30	25.77	0	0.00	25.75	30	7,549	0.40%
2024/03/05	11.8	25.70	0	0.00	25.60	11.8	8,133	0.15%
2024/03/04	2	25.73	0	0.00	25.70	2	8,174	0.02%
2024/03/01	46	25.83	0	0.00	25.80	46	8,245	0.56%
2024/02/29	20	25.75	0	0.00	25.95	20	8,290	0.24%
2024/02/27	0	0.00	1.1	25.71	25.65	-1.1	8,099	-0.01%
2024/02/26	2	25.70	0	0.00	25.75	2	8,061	0.03%
2024/02/22	20	25.85	0	0.00	25.75	20	8,218	0.24%
2024/02/21	0.1	25.90	0	0.00	25.85	0.1	8,211	0.00%
2024/02/20	1	25.80	0.1	25.85	25.95	0.9	8,262	0.01%
2024/02/16	1	25.50	4	25.51	25.60	-3	8,555	-0.04%
2024/02/05	0.1	25.70	0	0.00	25.60	0.1	8,386	0.00%
2024/02/02	5	25.70	0	0.00	25.85	5	8,341	0.06%
2024/02/01	0	0.00	105.5	25.69	25.85	-105.5	8,344	-1.26%	大賣/鉅額交易
2024/01/31	1	25.35	0	0.00	25.45	1	8,243	0.01%
2024/01/30	22.1	25.41	0	0.00	25.40	22.1	8,147	0.27%
2024/01/29	0.1	25.75	0	0.00	25.75	0.1	8,151	0.00%
2024/01/26	2	25.75	1	25.75	25.70	1	8,137	0.01%
2024/01/22	3	25.35	0	0.00	25.25	3	8,242	0.04%
2024/01/19	1	25.35	0	0.00	25.30	1	8,172	0.01%
2024/01/17	13.3	25.30	0	0.00	25.15	13.3	8,142	0.16%
2024/01/16	0.8	25.74	0	0.00	25.50	0.8	7,886	0.01%
2024/01/15	2	26.10	0	0.00	26.00	2	7,741	0.03%
2024/01/08	0	26.55	40	26.70	26.50	-40	7,929	-0.50%
2024/01/04	1.1	26.40	0	0.00	26.50	1.1	8,033	0.01%
2024/01/03	1	26.35	0	0.00	26.35	1	8,258	0.01%
2023/12/28	0	0.00	6.2	26.68	26.85	-6.2	8,454	-0.07%
2023/12/27	10	26.55	0	0.00	26.55	10	8,420	0.12%
2023/12/25	0.1	26.25	0	0.00	26.20	0.1	8,356	0.00%
2023/12/21	4.2	26.17	0	0.00	26.15	4.2	8,631	0.05%
2023/12/20	1.2	26.46	0	0.00	26.35	1.2	8,620	0.01%
2023/12/18	1	26.55	0	0.00	26.70	1	8,899	0.01%
2023/12/15	0.2	26.80	6	26.88	26.75	-5.8	8,933	-0.06%
2023/12/14	0	0.00	11	26.84	26.85	-11	8,678	-0.13%
2023/12/13	0	0.00	5	26.55	26.50	-5	8,534	-0.06%
2023/12/12	4	26.55	10	26.60	26.65	-6	8,723	-0.07%
2023/12/11	5	26.60	1.1	26.75	26.65	3.9	8,741	0.04%
2023/12/08	2	26.73	0	0.00	26.75	2	8,712	0.02%
2023/12/06	0	0.00	0.2	26.75	26.80	-0.2	8,831	0.00%
2023/12/05	0	0.00	5	26.65	26.65	-5	8,825	-0.06%
2023/12/04	0	0.00	1	26.75	26.75	-1	8,846	-0.01%
2023/12/01	3	26.60	0	0.00	26.55	3	8,894	0.03%
2023/11/30	1.6	26.70	0	0.00	26.95	1.6	8,851	0.02%
2023/11/28	0.3	26.75	0	0.00	26.75	0.3	8,147	0.00%
2023/11/22	2	26.53	5	26.55	26.50	-3	8,211	-0.04%
2023/11/21	0.1	26.65	33	26.75	26.80	-32.9	8,262	-0.40%
2023/11/17	1	26.60	0.2	26.50	26.45	0.8	8,059	0.01%
2023/11/16	0.2	26.38	2	26.45	26.50	-1.8	7,965	-0.02%
2023/11/15	0.1	26.15	1	26.35	26.40	-0.9	7,867	-0.01%
2023/11/13	2	25.75	0	0.00	25.80	2	7,802	0.03%
2023/11/09	2	25.75	0	0.00	25.70	2	7,998	0.03%
2023/11/06	1	25.75	5	25.90	25.85	-4	8,325	-0.05%
2023/11/02	2.2	25.50	5	25.60	25.50	-2.8	8,794	-0.03%
2023/11/01	0	25.25	0.2	25.30	25.25	-0.2	8,955	0.00%
2023/10/31	20	25.20	0	0.00	25.15	20	9,156	0.22%
2023/10/30	0.2	25.25	0	0.00	25.10	0.2	9,348	0.00%
2023/10/27	3	25.30	1	25.35	25.30	2.1	9,293	0.02%
2023/10/26	7.8	25.12	2.8	25.20	25.10	5	9,471	0.05%
2023/10/24	5	25.25	0	0.00	25.25	5	9,505	0.05%
2023/10/23	15.5	25.37	0	0.00	25.30	15.5	9,611	0.16%
2023/10/20	1.2	25.53	0	0.00	25.50	1.2	9,564	0.01%
2023/10/19	6.1	25.66	0	0.00	25.65	6.1	9,439	0.07%
2023/10/18	0.4	26.10	0.1	26.05	26.00	0.3	9,444	0.00%
2023/10/12	0.1	26.10	0	0.00	26.20	0.1	9,476	0.00%
2023/10/11	0.5	26.05	34	26.06	26.10	-33.5	9,471	-0.35%
2023/10/06	10	25.65	13	25.65	25.65	-3	9,257	-0.03%
2023/10/05	7.2	25.35	0	0.00	25.30	7.2	9,287	0.08%
2023/10/04	11.3	25.22	30	25.20	25.10	-18.7	9,223	-0.20%
2023/10/03	1.3	25.51	0	0.00	25.50	1.3	9,084	0.01%
2023/09/28	0.2	25.70	0	0.00	25.60	0.2	9,451	0.00%
2023/09/27	0.2	25.56	0	0.00	25.50	0.2	9,468	0.00%
2023/09/26	1.4	25.57	0	0.00	25.55	1.4	9,403	0.01%
2023/09/25	2	25.80	0.2	25.85	25.85	1.8	9,264	0.02%
2023/09/22	7.8	25.75	0	0.00	25.70	7.8	9,371	0.08%
2023/09/21	26.1	25.79	0	0.00	25.65	26.1	9,377	0.28%
2023/09/20	10.2	26.18	0	0.00	26.10	10.2	9,030	0.11%
2023/09/19	7	26.24	0	0.00	26.20	7	9,043	0.08%
2023/09/18	1.1	26.31	0	0.00	26.35	1.1	9,094	0.01%
2023/09/15	49.1	26.42	0	0.00	26.40	49.1	9,133	0.54%
2023/09/14	0.1	26.35	0	0.00	26.55	0.1	8,902	0.00%
2023/09/13	30.3	26.28	0.8	26.45	26.25	29.5	8,841	0.33%
2023/09/12	0.2	26.20	10	26.20	26.25	-9.8	8,994	-0.11%
2023/09/11	1.3	26.07	0	0.00	26.15	1.3	8,983	0.01%
2023/09/08	3.5	26.06	3	26.15	26.10	0.5	8,908	0.01%
2023/09/07	1	26.10	0	0.00	26.15	1	8,947	0.01%
2023/09/06	15.2	26.17	0	0.00	26.10	15.2	8,951	0.17%
2023/09/05	3	26.35	0	0.00	26.30	3	8,861	0.03%
2023/09/04	0	26.45	0	0.00	26.40	0	8,857	0.00%
2023/09/01	8	26.40	0	0.00	26.35	8	8,878	0.09%
2023/08/31	4.3	26.33	0	0.00	26.25	4.3	8,909	0.05%
2023/08/30	5	26.55	0	0.00	26.65	5	8,741	0.06%
2023/08/29	1.1	26.36	0	0.00	26.45	1.1	8,775	0.01%
2023/08/28	4	26.50	0	0.00	26.50	4	8,739	0.05%
2023/08/25	3.3	26.45	0	0.00	26.40	3.3	9,118	0.04%
2023/08/24	0	26.80	0	0.00	26.70	0	9,136	0.00%
2023/08/23	4	26.68	0	0.00	26.60	4	9,170	0.04%
2023/08/22	0.1	26.83	0	0.00	26.80	0.1	9,184	0.00%
2023/08/21	0	26.80	0	0.00	26.65	0	9,219	0.00%
2023/08/17	2	26.45	0.1	26.55	26.35	1.9	9,248	0.02%
2023/08/16	7.1	26.60	0	0.00	26.55	7.1	9,178	0.08%
2023/08/15	8	27.05	0	0.00	26.90	8	9,179	0.09%
2023/08/14	4	27.10	1	27.10	27.10	3	9,217	0.03%
2023/08/10	5	27.75	0	0.00	27.80	5	9,369	0.05%
2023/08/09	9.2	27.71	0	0.00	27.85	9.2	9,297	0.10%
2023/08/08	5	29.40	5	29.55	29.35	0	9,021	0.00%
2023/08/07	30	29.30	1	29.45	29.45	29	8,730	0.33%
2023/08/02	1	29.05	0	0.00	29.00	1	8,397	0.01%
2023/08/01	0	0.00	1	29.40	29.50	-1	8,224	-0.01%
2023/07/31	0	0.00	10	29.55	29.40	-10	8,200	-0.12%
2023/07/28	0	0.00	0.2	29.30	29.25	-0.2	8,041	0.00%
2023/07/27	0	0.00	5.4	29.25	29.25	-5.4	8,007	-0.07%
2023/07/26	0.5	28.90	2	28.83	28.95	-1.5	8,114	-0.02%
2023/07/24	2	28.13	0	0.00	28.20	2	8,163	0.02%
2023/07/20	1	28.45	2	28.45	28.50	-1	8,341	-0.01%
2023/07/18	1	28.40	0	0.00	28.45	1	8,309	0.01%
2023/07/14	0	0.00	1	28.05	28.30	-1	8,244	-0.01%
2023/07/13	0	0.00	13.1	28.15	28.05	-13.1	8,151	-0.16%
2023/07/11	0	0.00	12	28.05	28.05	-12	8,215	-0.15%
2023/07/07	3	27.48	0	0.00	27.65	3	8,155	0.04%
2023/07/06	2	27.80	0	0.00	27.70	2	8,082	0.02%
2023/07/05	1	28.15	0	0.00	28.10	1	7,767	0.01%
2023/07/04	1	28.05	0	0.00	28.20	1	7,711	0.01%
2023/06/30	0.5	28.10	5	28.00	28.05	-4.5	7,847	-0.06%
2023/06/27	0	28.10	0	0.00	28.10	0	7,669	0.00%
2023/06/26	4	28.06	0	0.00	28.05	4	7,646	0.05%
2023/06/20	0	0.00	11.7	28.03	28.10	-11.7	7,637	-0.15%
2023/06/16	2	28.03	6.3	28.12	28.00	-4.3	7,693	-0.06%
2023/06/15	0	0.00	12.5	28.14	28.10	-12.5	7,587	-0.16%
2023/06/14	0	0.00	4.5	28.24	28.10	-4.5	7,694	-0.06%
2023/06/13	5	28.15	0	0.00	28.25	5	7,859	0.06%
2023/06/12	1.1	28.19	0	0.00	28.10	1.1	8,044	0.01%
2023/06/09	1	28.35	0	0.00	28.35	1	8,207	0.01%
2023/06/07	0.1	28.25	0	0.00	28.35	0.1	8,456	0.00%
2023/06/06	1	28.20	0	0.00	28.25	1	8,486	0.01%
2023/06/05	2	28.25	0	0.00	28.15	2	8,514	0.02%
2023/05/31	30	28.05	0	0.00	27.95	30	8,471	0.35%
2023/05/30	0.1	28.10	0	0.00	28.10	0.1	8,097	0.00%
2023/05/29	0	0.00	3.5	28.02	28.10	-3.5	8,205	-0.04%
2023/05/26	1	28.05	0	0.00	28.00	1	8,347	0.01%
2023/05/24	10	28.15	0	0.00	28.35	10	8,395	0.12%
2023/05/23	0	0.00	2	28.15	28.20	-2	8,328	-0.02%
2023/05/22	11	28.25	1	28.20	28.20	10	8,335	0.12%
2023/05/19	1	28.20	5	28.15	28.20	-4	8,292	-0.05%
2023/05/18	0	0.00	1	28.00	28.05	-1	8,200	-0.01%
2023/05/11	1	27.20	0	0.00	27.30	1	7,806	0.01%
2023/05/09	1	27.20	0	0.00	27.35	1	7,821	0.01%
2023/05/05	1	27.15	0	0.00	27.20	1	7,829	0.01%
2023/05/04	0	0.00	1	27.15	27.15	-1	7,850	-0.01%
2023/05/03	11	27.05	0	0.00	27.05	11	7,905	0.14%
2023/05/02	0	0.00	2	27.03	27.20	-2	8,229	-0.02%
2023/04/28	0.1	26.70	0	0.00	26.75	0.1	8,466	0.00%
2023/04/27	5	26.54	0	0.00	26.60	5	8,392	0.06%
2023/04/26	0.8	26.64	0	0.00	26.60	0.8	8,437	0.01%
2023/04/25	0.1	26.80	2	26.75	26.55	-1.9	8,442	-0.02%
2023/04/24	1	26.40	0	0.00	26.50	1	8,383	0.01%
2023/04/20	1	26.40	1	26.40	26.40	0	8,688	0.00%
2023/04/19	0.1	26.55	0	0.00	26.60	0.1	8,945	0.00%
2023/04/14	1	26.60	0	0.00	26.60	1	9,059	0.01%
2023/04/13	0	26.50	0	0.00	26.50	0	9,009	0.00%
2023/04/12	0	0.00	8.5	26.42	26.40	-8.5	9,022	-0.09%
2023/04/11	0	26.40	0	0.00	26.45	0	9,115	0.00%
2023/03/31	0.1	26.15	5	26.15	26.10	-4.9	9,045	-0.05%
2023/03/29	0	0.00	0.6	26.25	26.25	-0.6	8,895	-0.01%
2023/03/28	0	0.00	36	26.16	26.20	-36	8,927	-0.40%
2023/03/27	0	26.30	0	0.00	26.20	0	8,974	0.00%
2023/03/24	1	25.95	1	26.15	26.15	0	9,126	0.00%
2023/03/23	3	25.85	5	26.00	26.10	-2	9,185	-0.02%
2023/03/22	3	25.60	6	25.78	25.95	-3	9,291	-0.03%
2023/03/21	2	25.40	0	0.00	25.40	2	9,397	0.02%
2023/03/20	3.1	25.23	0	0.00	25.20	3.1	9,381	0.03%
2023/03/17	2	25.35	5	25.35	25.35	-3	9,373	-0.03%
2023/03/16	9.1	25.33	0	0.00	25.30	9.1	9,266	0.10%
2023/03/15	1.1	25.80	0	0.00	25.60	1.1	9,225	0.01%
2023/03/14	13.3	25.81	0	0.00	25.80	13.3	9,155	0.14%
2023/03/13	1	26.05	0	0.00	26.10	1	9,006	0.01%
2023/03/10	9.2	26.27	0	0.00	26.15	9.2	8,939	0.10%
2023/03/09	0.3	26.50	0	0.00	26.45	0.3	8,876	0.00%
2023/03/06	10	26.60	0	0.00	26.60	10	9,720	0.10%
2023/03/03	2	26.43	0	0.00	26.40	2	9,859	0.02%
2023/03/02	6.2	26.28	0	0.00	26.40	6.2	9,959	0.06%
2023/03/01	0.1	26.50	0	0.00	26.45	0.1	9,981	0.00%
2023/02/23	0	0.00	1	26.80	26.80	-1	9,698	-0.01%
2023/02/22	11	26.59	0	0.00	26.50	11	9,787	0.11%
2023/02/21	2	26.65	0	0.00	26.70	2	9,769	0.02%
2023/02/16	0	0.00	1	26.65	26.55	-1	10,233	-0.01%
2023/02/15	0	0.00	4	26.68	26.60	-4	10,466	-0.04%
2023/02/14	0	0.00	10	26.70	26.75	-10	10,428	-0.10%
2023/02/13	2	26.53	3	26.80	26.80	-1	10,476	-0.01%
2023/02/10	2	26.40	0	0.00	26.60	2	10,481	0.02%
2023/02/07	1	26.40	0	0.00	26.40	1	10,665	0.01%
2023/02/06	17	26.42	0	0.00	26.35	17	10,631	0.16%
2023/02/02	1	26.65	0	0.00	26.65	1	10,707	0.01%
2023/02/01	2	26.45	0.2	26.60	26.55	1.8	10,732	0.02%
2023/01/31	3.1	26.69	0	0.00	26.45	3.1	10,807	0.03%
2023/01/30	2	26.60	16	27.07	27.30	-14	10,592	-0.13%
2023/01/17	7	26.78	10	26.80	26.70	-3	10,297	-0.03%
2023/01/16	0	0.00	4	26.88	26.85	-4	10,309	-0.04%
2023/01/13	2	26.53	0	0.00	26.35	2	10,296	0.02%
2023/01/11	1	26.55	0	0.00	26.70	1	10,584	0.01%
2023/01/09	0	0.00	6	26.70	27.00	-6	10,529	-0.06%
2023/01/06	1	26.30	0	0.00	26.30	1	10,405	0.01%
2023/01/03	0	25.80	0	0.00	25.90	0	10,927	0.00%
2022/12/29	5	25.65	0.8	25.70	25.65	4.2	11,042	0.04%
2022/12/26	0.2	26.15	0	0.00	26.10	0.2	11,392	0.00%
2022/12/23	1	25.90	0	0.00	25.95	1	11,684	0.01%
2022/12/22	1.1	26.01	0	0.00	26.15	1.1	11,913	0.01%
2022/12/21	0	26.00	0	0.00	26.00	0	12,228	0.00%
2022/12/20	6	25.95	1	26.00	25.95	5	12,328	0.04%
2022/12/19	12	26.09	0	0.00	26.15	12	12,415	0.10%
2022/12/14	0	0.00	12	26.45	26.50	-12	12,412	-0.10%
2022/12/12	10	26.20	0	0.00	26.35	10	12,230	0.08%
2022/12/07	0	0.00	10	26.10	26.05	-10	12,641	-0.08%
2022/12/06	10	25.88	0	0.00	25.80	10	12,595	0.08%
2022/12/05	2	26.15	0	0.00	26.10	2	12,518	0.02%
2022/12/01	10	26.50	0	0.00	26.70	10	12,608	0.08%
2022/11/30	0	0.00	2	26.45	26.65	-2	12,656	-0.02%
2022/11/29	0	0.00	5	26.40	26.50	-5	12,035	-0.04%
2022/11/28	2.1	25.80	0	0.00	26.15	2.1	11,974	0.02%
2022/11/25	0.1	26.25	0	0.00	26.30	0.1	11,936	0.00%
2022/11/24	2.4	26.22	2	26.25	26.30	0.4	11,900	0.00%
2022/11/18	2	25.85	0	0.00	25.80	2	11,857	0.02%
2022/11/15	0	0.00	0.2	26.50	26.70	-0.2	11,760	0.00%
2022/11/14	1	26.55	8.3	26.61	26.55	-7.3	11,644	-0.06%
2022/11/11	0	0.00	2	26.50	26.55	-2	11,435	-0.02%
2022/11/04	5	24.75	10	25.45	25.75	-5	11,487	-0.04%
2022/11/03	5	24.80	0	0.00	25.00	5	11,813	0.04%
2022/11/01	4	25.20	5	25.25	25.35	-1	12,608	-0.01%
2022/10/27	14	25.49	7.2	25.60	25.05	6.8	12,758	0.05%
2022/10/26	0.2	25.40	15	25.30	25.30	-14.8	12,720	-0.12%
2022/10/25	0	0.00	10.8	25.08	25.15	-10.8	12,628	-0.09%
2022/10/24	0.2	24.74	18	24.80	24.70	-17.8	12,685	-0.14%
2022/10/20	0.1	23.69	0	0.00	24.25	0.1	12,711	0.00%
2022/10/19	6.7	24.15	0	0.00	24.05	6.7	12,455	0.05%
2022/10/18	0.1	24.45	8	24.40	24.40	-7.9	12,381	-0.06%
2022/10/17	0	24.15	140	24.19	24.35	-140	12,424	-1.13%	大賣/鉅額交易
2022/10/13	5.4	24.77	69	24.50	24.55	-63.6	12,294	-0.52%
2022/10/12	0.3	25.20	0	0.00	25.10	0.3	12,086	0.00%
2022/10/11	3.3	25.25	0	0.00	25.05	3.3	12,050	0.03%
2022/10/07	4	25.75	0	0.00	25.80	4	11,877	0.03%
2022/10/06	0	0.00	5	25.95	26.05	-5	11,876	-0.04%
2022/10/05	4.3	25.84	0	0.00	25.70	4.3	11,928	0.04%
2022/10/04	10.1	25.55	0	0.00	25.85	10.1	12,010	0.08%
2022/10/03	15.9	25.85	0	0.00	25.70	15.9	11,928	0.13%
2022/09/30	0.2	26.35	0	0.00	26.25	0.2	11,847	0.00%
2022/09/29	0.1	26.35	0	0.00	26.50	0.1	11,723	0.00%
2022/09/28	2	26.40	1	26.40	26.45	1	11,616	0.01%
2022/09/27	80.1	26.18	0	0.00	26.15	80.1	11,348	0.71%
2022/09/26	8.1	26.34	0	0.00	26.25	8.1	11,344	0.07%
2022/09/23	1	26.70	0	0.00	26.70	1	11,305	0.01%
2022/09/22	5.3	26.75	0	0.00	26.80	5.3	11,349	0.05%
2022/09/21	0.1	27.18	0	0.00	27.10	0.1	11,282	0.00%
2022/09/20	2.2	27.12	0	0.00	27.25	2.2	11,226	0.02%
2022/09/19	6	27.19	82	27.20	27.15	-76	11,210	-0.68%
2022/09/16	0.2	27.40	0	0.00	27.55	0.2	11,247	0.00%
2022/09/15	0.1	27.60	0.9	27.25	27.50	-0.8	11,072	-0.01%
2022/09/13	2	27.50	5.4	27.54	27.45	-3.4	11,194	-0.03%
2022/09/08	0	27.10	0	0.00	27.25	0	11,575	0.00%
2022/09/07	1	27.05	0	0.00	26.95	1	11,667	0.01%
2022/09/06	0.1	27.40	0	0.00	27.45	0.1	11,649	0.00%
2022/09/02	2	27.00	0	0.00	27.00	2	11,766	0.02%
2022/09/01	1	27.10	0	0.00	27.10	1	11,789	0.01%
2022/08/31	0	0.00	1	27.20	27.65	-1	11,666	-0.01%
2022/08/30	50	27.10	0	0.00	27.20	50	11,552	0.43%
2022/08/29	0	0.00	0.2	27.15	27.20	-0.2	11,546	0.00%
2022/08/24	2	26.98	0	0.00	27.00	2	11,704	0.02%
2022/08/23	2	27.05	0	0.00	27.00	2	12,626	0.02%
2022/08/22	1	27.35	0	0.00	27.40	1	12,805	0.01%
2022/08/19	2	27.60	0	0.00	27.60	2	12,974	0.02%
2022/08/17	0	0.00	1	27.75	27.75	-1	13,336	-0.01%
2022/08/16	0	0.00	15	27.47	27.65	-15	13,368	-0.11%
2022/08/15	0	0.00	0	27.50	27.50	0	13,566	0.00%
2022/08/12	2	27.45	2	27.30	27.45	0	13,803	0.00%
2022/08/11	15.6	27.36	3	27.37	27.45	12.6	14,112	0.09%
2022/08/10	14.3	27.10	0	0.00	27.20	14.3	14,470	0.10%
2022/08/09	0	0.00	12	28.44	28.50	-12	14,249	-0.08%
2022/08/08	0	0.00	24	27.85	28.00	-24	13,851	-0.17%
2022/08/05	2	27.70	0	0.00	27.65	2	13,808	0.01%
2022/08/04	2	27.50	2	27.45	27.35	0	14,097	0.00%
2022/08/03	5	27.15	0	0.00	27.35	5	14,159	0.04%
2022/08/02	5.1	27.18	0	0.00	27.25	5.1	14,481	0.04%
2022/08/01	1	27.35	0	0.00	27.45	1	14,811	0.01%
2022/07/29	0.1	27.30	0	0.00	27.40	0.1	15,027	0.00%
2022/07/28	82.6	27.08	0	0.00	27.25	82.6	14,962	0.55%
2022/07/27	2.2	26.86	15	26.75	26.95	-12.8	14,884	-0.09%
2022/07/26	1.2	26.39	10	26.48	26.50	-8.8	14,838	-0.06%
2022/07/25	0	0.00	10	26.50	26.50	-10	14,832	-0.07%
2022/07/22	15	26.05	0	26.00	26.05	15	15,005	0.10%
2022/07/20	10	25.55	0	0.00	25.60	10	15,061	0.07%
2022/07/15	0	25.60	0	0.00	25.30	0	15,302	0.00%
2022/07/14	5	25.65	5	25.75	25.80	0	15,370	0.00%
2022/07/13	9.3	25.54	0	0.00	25.85	9.3	15,416	0.06%
2022/07/12	1	25.25	0.9	25.25	25.20	0.1	15,584	0.00%
2022/07/11	4.1	25.76	0.1	25.75	25.65	4	15,653	0.03%
2022/07/08	0	0.00	3	26.10	26.00	-3	15,946	-0.02%
2022/07/07	0.1	26.23	0	0.00	26.10	0.1	16,035	0.00%
2022/07/06	0.1	26.14	0	0.00	26.10	0.1	16,179	0.00%
2022/07/04	0	26.45	2.8	26.60	26.55	-2.8	16,521	-0.02%
2022/07/01	0	26.55	0	0.00	26.50	0	16,894	0.00%
2022/06/30	4	26.85	1	26.90	26.85	3	17,255	0.02%
2022/06/28	50	27.15	0	0.00	27.15	50	17,507	0.29%
2022/06/23	10.1	26.75	0	0.00	26.95	10.1	17,677	0.06%
2022/06/21	1	27.10	0	0.00	27.10	1	17,776	0.01%
2022/06/20	5.1	26.00	0	0.00	26.10	5.1	17,800	0.03%
2022/06/13	1	26.65	0	0.00	26.95	1	18,214	0.01%
2022/06/09	0.1	27.40	0	0.00	27.30	0.1	18,235	0.00%
2022/06/08	0.1	27.45	0	0.00	27.45	0.1	18,246	0.00%
2022/06/02	2	27.43	0	0.00	27.35	2	18,736	0.01%
2022/06/01	10	27.90	1	27.75	27.65	9	19,109	0.05%
2022/05/31	25	28.01	0	0.00	28.15	25	19,095	0.13%
2022/05/30	0	0.00	3	28.15	28.20	-3	18,147	-0.02%
2022/05/27	0	0.00	4.3	27.91	28.00	-4.3	18,020	-0.02%
2022/05/26	0	0.00	1	27.60	27.70	-1	17,998	-0.01%
2022/05/25	24	27.39	0.1	27.40	27.40	23.9	18,028	0.13%
2022/05/24	21	27.39	1	27.45	27.35	20	18,227	0.11%
2022/05/23	20	27.40	0	0.00	27.25	20	18,162	0.11%
2022/05/19	1	26.70	6	26.80	26.85	-5	17,955	-0.03%
2022/05/18	0	0.00	15	26.85	27.30	-15	17,617	-0.09%
2022/05/16	0	0.00	10	25.65	25.65	-10	17,036	-0.06%
2022/05/13	3	25.50	3	25.42	25.50	0	16,941	0.00%
2022/05/12	11.3	25.51	0	0.00	25.35	11.3	16,820	0.07%
2022/05/11	10	26.23	0	0.00	26.15	10	16,470	0.06%
2022/05/10	7	26.22	0	0.00	26.20	7	16,400	0.04%
2022/05/09	2.1	26.70	10	26.75	26.40	-7.9	16,183	-0.05%
2022/05/06	3	27.22	81	27.13	27.40	-78	16,155	-0.48%
2022/05/05	4	27.95	0	0.00	27.80	4	16,194	0.02%
2022/05/03	0	28.25	0	0.00	28.15	0	16,504	0.00%
2022/04/28	4	28.20	0	0.00	28.20	4	17,024	0.02%
2022/04/27	2.2	28.38	5	28.55	28.30	-2.8	16,877	-0.02%
2022/04/26	10	29.00	0	0.00	28.80	10	16,848	0.06%
2022/04/25	2	28.25	9.3	28.30	28.30	-7.2	16,854	-0.04%
2022/04/22	88	28.49	0	0.00	28.85	88	16,762	0.53%
2022/04/21	1	28.46	0.2	28.70	28.55	0.9	16,839	0.01%
2022/04/20	2.2	28.71	0.5	28.45	28.85	1.7	16,943	0.01%
2022/04/19	3	28.55	0	0.00	28.55	3	16,986	0.02%
2022/04/18	31	28.48	1	28.35	28.55	30	17,228	0.17%
2022/04/15	25	29.34	5	29.22	29.25	20	17,071	0.12%
2022/04/14	2	30.02	4.9	29.61	29.55	-2.8	17,028	-0.02%
2022/04/13	21	30.29	3	30.17	30.35	18	16,772	0.11%
2022/04/12	2.2	30.12	2	30.20	30.15	0.2	16,669	0.00%
2022/04/11	6	30.66	0	0.00	30.65	6	16,468	0.04%
2022/04/08	20	30.18	19	30.34	30.55	1	16,224	0.01%
2022/04/07	51	30.59	1	30.95	30.05	50	16,109	0.31%
2022/04/06	1	30.60	22.1	29.90	30.75	-21.1	15,755	-0.13%
2022/04/01	30	29.58	40	29.60	29.65	-10	15,464	-0.06%
2022/03/31	8	29.32	8.2	29.39	29.55	-0.2	15,345	0.00%
2022/03/30	22	28.90	0	0.00	28.95	22	15,036	0.15%
2022/03/29	2	28.80	13	28.76	28.75	-11	14,903	-0.07%
2022/03/28	0	0.00	10	28.45	28.90	-10	14,823	-0.07%
2022/03/23	40.3	28.46	1.3	28.45	28.60	39	14,691	0.27%
2022/03/22	6	27.87	0	0.00	28.00	6	14,463	0.04%
2022/03/21	22	28.00	0	0.00	27.85	22	14,466	0.15%
2022/03/18	1	27.80	1.8	28.10	28.15	-0.8	14,472	-0.01%
2022/03/16	1	26.95	0	0.00	27.30	1	14,011	0.01%
2022/03/15	100.2	26.90	1	26.85	26.95	99.2	14,188	0.70%
2022/03/11	0	26.70	0	0.00	26.65	0	14,255	0.00%
2022/03/10	10	26.65	5	26.65	26.75	5	14,340	0.03%
2022/03/09	3.8	25.97	0	0.00	25.95	3.8	14,431	0.03%
2022/03/08	0.1	25.98	0	0.00	25.90	0.1	14,430	0.00%
2022/03/07	42.1	26.20	0	26.40	26.30	42.1	14,069	0.30%
2022/03/01	0	0.00	1	26.60	26.65	-1	14,275	-0.01%
2022/02/25	12.3	26.25	5	26.25	26.45	7.3	14,170	0.05%
2022/02/24	8.1	26.54	11	26.45	26.60	-2.9	13,949	-0.02%
2022/02/22	1	26.95	35	26.95	26.95	-34	13,670	-0.25%
2022/02/21	0.2	27.35	0	0.00	27.25	0.2	13,536	0.00%
2022/02/18	1	27.35	0.7	27.45	27.35	0.3	13,571	0.00%
2022/02/17	1	27.50	0	0.00	27.45	1	13,664	0.01%
2022/02/14	0	27.50	11	27.35	27.45	-11	13,753	-0.08%
2022/02/11	0	0.00	1	27.60	27.75	-1	13,732	-0.01%
2022/02/10	2	27.60	0	0.00	27.70	2	13,722	0.01%
2022/02/09	1	27.65	0.1	27.70	27.75	0.9	13,670	0.01%
2022/02/08	0	0.00	0.9	27.42	27.70	-0.9	13,469	-0.01%
2022/02/07	0	0.00	2.5	26.86	27.05	-2.5	13,086	-0.02%
2022/01/26	1.1	26.30	10	26.50	26.45	-8.9	12,802	-0.07%
2022/01/25	28.4	25.95	3	26.00	26.20	25.4	12,662	0.20%
2022/01/24	21	26.19	60.1	26.05	26.35	-39	12,396	-0.31%
2022/01/21	2	26.35	2	26.40	26.45	0	12,181	0.00%
2022/01/20	2.1	26.71	7.8	26.76	26.80	-5.7	11,886	-0.05%
2022/01/19	1	27.05	0	0.00	27.00	1	11,834	0.01%
2022/01/18	60	26.95	0	0.00	27.05	60	11,873	0.51%
2022/01/17	13.3	27.00	1	27.00	27.00	12.3	11,754	0.10%
2022/01/14	1.3	27.20	1	27.10	27.20	0.3	11,617	0.00%
2022/01/13	10	27.35	1.3	27.29	27.40	8.7	11,440	0.08%
2022/01/12	1	26.90	46	27.00	27.15	-45	11,267	-0.40%
2022/01/11	2	26.60	20	26.31	26.95	-18	11,128	-0.16%
2022/01/10	0	0.00	1.3	26.30	26.30	-1.3	10,899	-0.01%
2022/01/07	0.3	26.00	2	26.00	25.95	-1.8	10,787	-0.02%
2022/01/06	0	0.00	1	25.60	25.75	-1	10,653	-0.01%
2022/01/05	10	25.35	2	25.50	25.55	8	10,621	0.08%
2022/01/04	10	25.30	12	25.25	25.40	-2	10,695	-0.02%
2022/01/03	3	25.38	0	0.00	25.40	3	10,619	0.03%
2021/12/29	0.8	25.40	7	25.40	25.50	-6.2	10,678	-0.06%
2021/12/28	10	25.15	0	0.00	25.35	10	10,676	0.09%
2021/12/24	11	25.00	2	25.00	25.05	9	10,783	0.08%
2021/12/23	20	24.98	0	0.00	25.00	20	10,840	0.18%
2021/12/22	20	24.90	0	0.00	24.95	20	10,954	0.18%
2021/12/21	20	25.00	0	0.00	25.00	20	11,005	0.18%
2021/12/20	3	24.85	0	0.00	24.80	3	10,981	0.03%
2021/12/17	20.2	25.00	0	0.00	25.10	20.2	10,892	0.19%
2021/12/16	30	24.77	11	24.75	24.90	19	10,834	0.18%
2021/12/15	11	24.60	0.4	24.75	24.65	10.6	11,004	0.10%
2021/12/14	1	24.75	0	0.00	24.70	1	11,158	0.01%
2021/12/13	0	0.00	1	25.25	25.00	-1	11,017	-0.01%
2021/12/09	1	25.00	6.1	25.07	25.20	-5.1	10,848	-0.05%
2021/12/08	0	0.00	7.1	24.48	24.70	-7.1	10,563	-0.07%
2021/12/06	0	0.00	1.1	24.15	24.20	-1.1	10,444	-0.01%
2021/12/03	0.8	24.00	1	24.10	24.05	-0.2	10,566	0.00%
2021/11/30	11	23.59	1	23.60	23.75	10	10,516	0.10%
2021/11/29	3	23.57	3	23.53	23.55	0	10,033	0.00%
2021/11/26	1	23.60	0	0.00	23.55	1	9,999	0.01%
2021/11/25	0.1	23.80	1	23.90	23.90	-1	10,091	-0.01%
2021/11/23	2	23.50	0	0.00	23.50	2	10,243	0.02%
2021/11/22	40	23.60	0	0.00	23.70	40	10,223	0.39%
2021/11/19	10	23.65	0.1	23.70	23.65	9.9	10,210	0.10%
2021/11/18	0	0.00	1.3	23.82	23.90	-1.3	10,166	-0.01%
2021/11/17	0.3	23.70	4.1	23.60	23.65	-3.7	10,067	-0.04%
2021/11/16	2	23.40	0	0.00	23.45	2	10,110	0.02%
2021/11/12	3	23.40	0	0.00	23.45	3	9,994	0.03%
2021/11/11	0.3	23.20	0.8	23.20	23.20	-0.6	9,983	-0.01%
2021/11/10	0	0.00	3	23.08	23.10	-3	10,163	-0.03%
2021/11/09	0.6	23.00	8	22.85	23.00	-7.4	10,141	-0.07%
2021/11/08	100	22.85	0	0.00	22.80	100	10,262	0.97%
2021/11/04	0	0.00	1.1	22.75	22.75	-1.1	10,985	-0.01%
2021/10/29	0	0.00	3	22.60	22.60	-3	11,805	-0.03%
2021/10/28	0	0.00	1	22.70	22.75	-1	11,767	-0.01%
2021/10/27	3	22.80	0	0.00	22.85	3	11,948	0.03%
2021/10/26	1	22.75	1	22.70	22.75	0	12,050	0.00%
2021/10/25	1	22.50	1	22.40	22.50	0	11,954	0.00%
2021/10/22	0	0.00	1	22.45	22.40	-1	12,087	-0.01%
2021/10/21	1	22.50	2.6	22.51	22.45	-1.6	12,186	-0.01%
2021/10/20	1.2	22.50	3.3	22.50	22.50	-2.2	12,173	-0.02%
2021/10/19	0	0.00	1	22.40	22.40	-1	12,200	-0.01%
2021/10/18	0.3	22.40	0	0.00	22.40	0.3	12,359	0.00%
2021/10/15	0.2	22.30	0	0.00	22.25	0.2	12,371	0.00%
2021/10/13	0	0.00	7	22.05	22.15	-7	12,433	-0.06%
2021/10/12	1	22.00	0	0.00	22.05	1	12,444	0.01%
2021/10/08	0	0.00	1	22.05	22.00	-1	12,325	-0.01%
2021/10/07	0	0.00	2	22.10	22.15	-2	12,355	-0.02%
2021/10/06	0	0.00	4.1	21.90	21.95	-4.1	12,350	-0.03%
2021/10/01	7	21.85	0	0.00	22.00	7	12,306	0.06%
2021/09/29	3.1	21.95	0	0.00	22.05	3.1	12,130	0.03%
2021/09/22	11	21.70	20	21.65	21.75	-9	12,137	-0.07%
2021/09/17	1	22.00	0	0.00	22.00	1	11,916	0.01%
2021/09/16	3	22.15	0	0.00	22.20	3	11,762	0.03%
2021/09/15	1	22.10	0	0.00	22.15	1	11,772	0.01%
2021/09/14	0	0.00	28	22.20	22.20	-28	11,766	-0.24%
2021/09/13	3	22.00	0	0.00	22.05	3	11,681	0.03%
2021/09/10	21	21.95	5	22.00	22.05	16	11,696	0.14%
2021/09/08	7	22.04	0	0.00	22.05	7	11,870	0.06%
2021/09/07	0.6	22.45	0.2	22.40	22.40	0.4	11,765	0.00%
2021/09/06	0	22.40	20	22.30	22.35	-20	11,689	-0.17%
2021/09/03	0.3	22.29	1	22.30	22.30	-0.7	11,664	-0.01%
2021/09/02	5	22.04	0.1	22.15	22.05	4.9	11,597	0.04%
2021/09/01	1	22.20	0	0.00	22.20	1	11,558	0.01%
2021/08/31	2	22.13	5	22.10	22.35	-3	11,477	-0.03%
2021/08/30	0.5	22.00	0.2	21.95	22.15	0.3	11,226	0.00%
2021/08/27	5	21.47	0	0.00	21.85	5	11,074	0.05%
2021/08/26	2	21.35	0	0.00	21.40	2	10,938	0.02%
2021/08/25	49.1	21.45	0	0.00	21.40	49.1	10,943	0.45%
2021/08/24	0.1	21.40	2	21.40	21.45	-1.9	10,915	-0.02%
2021/08/23	3	21.10	0	0.00	21.10	3	10,937	0.03%
2021/08/18	3	21.05	0	0.00	21.05	3	11,210	0.03%
2021/08/17	20	21.08	1	21.05	21.10	19	11,252	0.17%
2021/08/16	4.2	20.94	0	0.00	21.00	4.2	11,210	0.04%
2021/08/13	2	21.15	0	0.00	21.15	2	11,074	0.02%
2021/08/12	7.1	21.25	2	21.50	21.35	5.1	11,117	0.05%
2021/08/11	2.4	21.43	0	0.00	21.45	2.4	11,095	0.02%
2021/08/10	10.1	22.10	0	0.00	22.15	10.1	10,954	0.09%
2021/08/09	21	22.05	35	22.11	22.20	-14	11,002	-0.13%
2021/08/06	11	22.34	1	22.35	22.30	10	10,922	0.09%
2021/08/05	9	22.22	3	22.32	22.35	6	11,104	0.05%
2021/08/04	1.1	22.15	7	22.20	22.20	-5.9	11,693	-0.05%
2021/08/03	7.1	22.11	6	22.15	22.15	1.1	11,842	0.01%
2021/08/02	0.1	22.00	115	22.09	22.10	-114.9	12,114	-0.95%	大賣/鉅額交易
2021/07/30	0.1	21.95	14.4	21.99	21.85	-14.4	12,022	-0.12%
2021/07/29	8.1	21.90	2	21.95	21.95	6.1	11,980	0.05%
2021/07/28	0.1	21.88	5	21.93	21.95	-4.9	12,017	-0.04%
2021/07/27	6.1	21.90	5	21.93	21.95	1.1	12,231	0.01%
2021/07/26	0.1	21.98	0	0.00	21.90	0.1	12,298	0.00%
2021/07/23	0	21.90	29	21.91	21.95	-29	12,320	-0.24%
2021/07/22	0.1	21.80	24	21.80	21.90	-23.9	12,335	-0.19%
2021/07/21	0	21.65	15	21.65	21.70	-15	12,227	-0.12%
2021/07/20	8.1	21.59	1	21.60	21.55	7.1	12,322	0.06%
2021/07/16	0	21.65	4.3	21.67	21.70	-4.3	12,366	-0.03%
2021/07/15	0	21.65	0.1	21.70	21.65	-0.1	12,392	0.00%
2021/07/13	0	0.00	1	21.50	21.60	-1	12,622	-0.01%
2021/07/12	2	21.50	0.1	21.60	21.45	1.9	12,666	0.02%
2021/07/09	25	21.36	10.8	21.36	21.50	14.2	12,668	0.11%
2021/07/08	2.6	21.45	9.9	21.41	21.40	-7.3	12,657	-0.06%
2021/07/07	10.1	21.45	24	21.40	21.45	-13.9	12,718	-0.11%
2021/07/06	0.1	21.39	1	21.45	21.45	-0.9	12,755	-0.01%
2021/07/05	0	21.35	0	0.00	21.35	0	12,790	0.00%
2021/07/02	0	21.25	10	21.25	21.15	-10	12,825	-0.08%
2021/07/01	0	21.20	0.3	21.25	21.20	-0.2	12,847	0.00%
2021/06/30	1	21.20	4	21.25	21.25	-3	12,925	-0.02%
2021/06/29	0	21.35	4	21.28	21.25	-4	12,904	-0.03%
2021/06/28	0	21.25	20	21.35	21.35	-20	12,999	-0.15%
2021/06/25	0	21.25	0.3	21.25	21.25	-0.3	13,105	0.00%
2021/06/24	0	21.15	0	0.00	21.10	0	13,172	0.00%
2021/06/23	2	21.05	0	0.00	21.05	2	13,384	0.02%
2021/06/22	0	21.00	0	0.00	21.00	0	13,381	0.00%
2021/06/21	5.1	20.85	0	0.00	20.90	5.1	13,462	0.04%
2021/06/18	23	21.02	1	21.00	20.80	22	13,441	0.16%
2021/06/17	10	21.05	0	0.00	21.10	10	13,149	0.08%
2021/06/16	60	21.10	0	0.00	21.15	60	13,464	0.45%
2021/06/15	0	0.00	10	21.10	21.10	-10	13,442	-0.07%
2021/06/11	0.1	21.08	0	0.00	21.10	0.1	13,662	0.00%
2021/06/10	1	20.95	0	0.00	21.00	1	13,822	0.01%
2021/06/09	0.1	21.01	0	0.00	20.95	0.1	13,854	0.00%
2021/06/08	0	21.10	0	0.00	21.15	0	13,863	0.00%
2021/06/07	0	21.10	3	20.95	21.00	-3	14,064	-0.02%
2021/06/04	5	21.10	0	0.00	21.05	5	14,166	0.04%
2021/06/03	0	21.15	42	21.15	21.15	-42	14,367	-0.29%
2021/06/02	3	21.05	0	0.00	21.10	3	14,514	0.02%
2021/06/01	5	20.95	1	21.04	21.00	4	14,534	0.03%
2021/05/31	2.1	20.85	0	0.00	20.95	2.1	14,726	0.01%
2021/05/28	0	20.70	1	20.80	20.85	-1	14,853	-0.01%
2021/05/27	0	20.65	0	0.00	20.60	0	14,852	0.00%
2021/05/26	0.7	20.75	0	0.00	20.70	0.7	15,009	0.00%
2021/05/25	25.1	20.66	1	20.65	20.70	24.1	15,166	0.16%
2021/05/24	50.1	20.70	0	20.80	20.65	50.1	15,233	0.33%
2021/05/21	0.2	20.68	0	0.00	20.75	0.2	15,338	0.00%
2021/05/20	20	20.50	0	0.00	20.45	20	15,368	0.13%
2021/05/19	6	20.64	1	20.65	20.55	5	15,323	0.03%
2021/05/18	0	0.00	2	20.80	20.85	-2	15,203	-0.01%
2021/05/17	7	20.34	30	20.30	20.10	-23	15,215	-0.15%
2021/05/14	0	0.00	11	20.69	20.75	-11	14,838	-0.07%
2021/05/13	46.1	20.43	0	0.00	20.40	46.1	14,669	0.31%
2021/05/12	7.1	20.71	24	20.82	20.55	-16.9	14,279	-0.12%
2021/05/11	5	21.55	12	21.35	21.35	-7	13,531	-0.05%
2021/05/10	3	21.75	31	21.70	21.75	-28	13,365	-0.21%
2021/05/07	0	0.00	13	21.50	21.50	-13	13,380	-0.10%
2021/05/06	0	0.00	5	21.25	21.20	-5	13,442	-0.04%
2021/05/05	10	21.20	0	0.00	21.05	10	13,373	0.07%
2021/05/04	7	21.23	42	21.08	21.15	-35	13,353	-0.26%
2021/05/03	6	21.33	25	21.35	21.25	-19	13,105	-0.14%
2021/04/29	1	21.45	0	0.00	21.40	1	13,174	0.01%
2021/04/28	2.1	21.41	0	0.00	21.50	2.1	13,234	0.02%
2021/04/27	0	21.50	0	0.00	21.55	0	13,554	0.00%
2021/04/26	0.5	21.50	3	21.35	21.55	-2.5	13,554	-0.02%
2021/04/23	10	21.30	0	0.00	21.40	10	13,510	0.07%
2021/04/22	10	21.30	2	21.33	21.35	8	13,547	0.06%
2021/04/21	15.1	21.35	0	0.00	21.25	15.1	13,490	0.11%
2021/04/20	1.6	21.50	0.1	21.45	21.45	1.5	13,483	0.01%
2021/04/19	2	21.33	11.1	21.35	21.45	-9.1	13,385	-0.07%
2021/04/16	10	21.10	4	21.15	21.20	6	13,325	0.05%
2021/04/15	15	21.10	0	0.00	21.10	15	13,406	0.11%
2021/04/14	2.1	21.05	3	21.00	21.00	-0.9	13,365	-0.01%
2021/04/13	0.2	21.00	10	20.95	21.00	-9.8	13,396	-0.07%
2021/04/12	3.1	20.93	5	20.90	20.95	-1.9	13,383	-0.01%
2021/04/08	0	21.00	0	0.00	20.90	0	13,357	0.00%
2021/04/07	11	20.95	5.1	21.00	21.00	6	13,522	0.04%
2021/04/06	16	21.01	1.3	21.08	21.00	14.8	13,474	0.11%
2021/04/01	1	21.10	4	21.10	21.05	-3	13,383	-0.02%
2021/03/31	10.8	21.15	5	21.10	21.15	5.8	13,293	0.04%
2021/03/30	12	21.01	10	21.05	21.10	2	13,143	0.02%
2021/03/26	3.9	20.97	1	21.00	20.90	2.9	12,883	0.02%
2021/03/25	35.1	20.71	0	0.00	20.80	35.1	12,634	0.28%
2021/03/24	0	0.00	1	20.70	20.65	-1	12,636	-0.01%
2021/03/23	5	20.65	0	0.00	20.65	5	12,544	0.04%
2021/03/22	5	20.48	22	20.35	20.50	-17	12,598	-0.13%
2021/03/19	20	20.38	0	0.00	20.40	20	12,656	0.16%
2021/03/18	0	0.00	5	20.70	20.65	-5	12,355	-0.04%
2021/03/17	0.1	20.64	0	0.00	20.60	0.1	12,356	0.00%
2021/03/16	0	20.70	2	20.73	20.70	-2	12,209	-0.02%
2021/03/15	0.5	20.55	21	20.55	20.55	-20.5	12,273	-0.17%
2021/03/12	1	20.40	0.6	20.50	20.50	0.4	12,466	0.00%
2021/03/11	0	0.00	3	20.47	20.40	-3	12,589	-0.02%
2021/03/10	0	0.00	1	20.40	20.40	-1	12,472	-0.01%
2021/03/09	0.5	20.35	0	0.00	20.30	0.5	12,368	0.00%
2021/03/08	7	20.19	0	0.00	20.10	7	12,199	0.06%
2021/03/04	12	20.00	1	20.20	20.10	11	12,547	0.09%
2021/03/03	0	0.00	0.1	20.25	20.20	-0.1	12,485	0.00%
2021/02/26	23.9	20.00	0	0.00	19.95	23.9	12,211	0.20%
2021/02/25	0	0.00	2.1	20.30	20.45	-2.1	11,683	-0.02%
2021/02/24	10	20.30	1	20.30	20.15	9	11,541	0.08%
2021/02/22	0	0.00	4.3	20.00	19.95	-4.3	11,386	-0.04%
2021/02/19	1	19.80	0	0.00	19.95	1	11,449	0.01%
2021/02/17	0	0.00	6	19.70	19.80	-6	11,535	-0.05%
2021/02/05	7	19.59	0	0.00	19.60	7	11,326	0.06%
2021/02/03	0.1	19.55	9	19.60	19.60	-8.9	11,539	-0.08%
2021/02/02	2	19.35	0	0.00	19.40	2	11,626	0.02%
2021/02/01	7	19.41	0	0.00	19.35	7	11,555	0.06%
2021/01/29	4	19.30	0	0.00	19.15	4	11,539	0.03%
2021/01/28	3	19.47	9.1	19.45	19.50	-6.1	11,250	-0.05%
2021/01/26	3	19.60	0.3	19.70	19.55	2.7	11,023	0.02%
2021/01/25	2	19.50	15	19.52	19.65	-13	10,955	-0.12%
2021/01/22	2	19.55	0	0.00	19.50	2	11,043	0.02%
2021/01/21	0	0.00	11	19.60	19.60	-11	10,912	-0.10%
2021/01/20	11.3	19.65	0	0.00	19.55	11.3	10,781	0.10%
2021/01/19	21	19.95	0	0.00	19.90	21	10,397	0.20%
2021/01/18	5	19.95	0	0.00	19.90	5	10,271	0.05%
2021/01/15	6	20.10	0	0.00	20.10	6	10,121	0.06%
2021/01/14	1	20.10	1	20.20	20.20	0	10,013	0.00%
2021/01/13	5	20.20	3	20.20	20.15	2	9,929	0.02%
2021/01/12	4	20.14	0	0.00	20.10	4	9,827	0.04%
2021/01/11	1	20.45	0	0.00	20.40	1	9,800	0.01%
2021/01/08	1	20.10	32.1	20.30	20.35	-31.1	9,706	-0.32%
2021/01/07	1	20.15	1	20.20	20.15	0	9,590	0.00%
2021/01/06	1	20.10	0	0.00	20.15	1	9,551	0.01%
2021/01/04	0.9	20.20	10	20.10	20.15	-9.1	9,438	-0.10%
2020/12/31	3	20.30	0	0.00	20.35	3	9,368	0.03%
2020/12/30	0.1	20.10	30	20.35	20.35	-29.9	9,299	-0.32%
2020/12/29	20	20.00	2.5	19.95	20.00	17.5	9,108	0.19%
2020/12/28	1	19.90	0	0.00	19.95	1	9,072	0.01%
2020/12/25	0	0.00	2	19.93	19.95	-2	9,196	-0.02%
2020/12/24	1	19.90	0	0.00	19.85	1	9,257	0.01%
2020/12/22	0	0.00	1	19.85	19.85	-1	9,467	-0.01%
2020/12/15	7	19.80	5	19.80	19.85	2	10,076	0.02%
2020/12/14	5	19.90	0	0.00	19.90	5	10,054	0.05%
2020/12/11	4.3	19.97	0.1	19.95	20.00	4.2	10,081	0.04%
2020/12/10	4.7	19.85	15	19.80	19.85	-10.3	9,974	-0.10%
2020/12/09	4.5	19.77	12	19.80	19.75	-7.5	9,888	-0.08%
2020/12/08	10.5	19.98	20	19.90	19.90	-9.5	9,642	-0.10%
2020/12/07	12	20.15	0	0.00	20.20	12	9,381	0.13%
2020/12/02	20	20.10	0	0.00	20.20	20	9,324	0.21%
2020/12/01	3	20.13	0	0.00	20.20	3	9,544	0.03%
2020/11/30	0.1	20.20	0	0.00	20.30	0.1	9,582	0.00%
2020/11/27	2	20.18	1	20.15	20.20	1	9,247	0.01%
2020/11/26	0	0.00	1	20.35	20.35	-1	9,178	-0.01%
2020/11/25	2	20.28	0	0.00	20.25	2	9,325	0.02%
2020/11/20	3	20.30	0	0.00	20.25	3	9,485	0.03%
2020/11/19	15	20.35	0	0.00	20.45	15	9,484	0.16%
2020/11/18	0	0.00	0.1	20.45	20.60	-0.1	9,437	0.00%
2020/11/12	0	0.00	0.6	20.10	20.00	-0.6	9,641	-0.01%
2020/11/11	52	20.35	0	0.00	20.45	52	9,636	0.54%
2020/11/10	0	0.00	11	20.10	20.15	-11	9,534	-0.12%
2020/11/09	1	20.00	1	20.00	20.00	0	9,549	0.00%
2020/11/06	1	19.80	0	0.00	19.90	1	10,358	0.01%
2020/11/05	1	19.80	1	19.80	19.70	0	10,863	0.00%
2020/11/04	1	19.60	0	19.65	19.65	1	11,235	0.01%
2020/11/03	0	0.00	1	19.70	19.65	-1	11,493	-0.01%
2020/10/30	2	19.25	0	0.00	19.20	2	11,841	0.02%
2020/10/29	12	19.39	0	0.00	19.35	12	11,753	0.10%
2020/10/27	1	19.55	0.3	19.65	19.55	0.7	11,956	0.01%
2020/10/26	0.1	19.70	0	0.00	19.65	0.1	12,141	0.00%
2020/10/23	0	0.00	3	19.55	19.50	-3	12,380	-0.02%
2020/10/22	1	19.45	2	19.55	19.60	-1	12,570	-0.01%
2020/10/21	1	19.55	4	19.50	19.50	-3	12,709	-0.02%
2020/10/20	10	19.48	0	0.00	19.50	10	12,776	0.08%
2020/10/19	1	19.55	1	19.55	19.50	0	12,837	0.00%
2020/10/15	101	19.50	0	0.00	19.50	101	12,993	0.78%	大買/鉅額交易
2020/10/13	1	19.70	0	0.00	19.80	1	12,995	0.01%
2020/10/12	20	19.90	0	0.00	19.90	20	13,087	0.15%
2020/10/08	2	19.85	0	0.00	19.85	2	13,138	0.02%
2020/10/07	2	19.85	2	19.90	19.90	0	13,182	0.00%
2020/10/06	0	20.00	0	0.00	19.90	0	13,360	0.00%
2020/10/05	10	19.60	1	19.65	19.65	9	13,468	0.07%
2020/09/29	0.7	19.80	0	0.00	19.70	0.7	13,547	0.01%
2020/09/28	0	0.00	2.1	19.65	19.70	-2.1	13,613	-0.02%
2020/09/25	0	0.00	9	19.15	19.15	-9	13,665	-0.07%
2020/09/24	58	19.04	0	0.00	19.00	58	13,650	0.42%
2020/09/23	14	19.56	0	0.00	19.55	14	13,307	0.11%
2020/09/22	13	19.70	0	0.00	19.65	13	13,185	0.10%
2020/09/21	5	19.95	0	0.00	19.90	5	13,109	0.04%
2020/09/18	0.1	20.20	9.5	20.07	20.10	-9.3	13,156	-0.07%
2020/09/16	2	20.05	0.8	20.15	20.10	1.1	13,176	0.01%
2020/09/15	0	0.00	1	20.00	19.95	-1	13,120	-0.01%
2020/09/14	0	0.00	3	19.87	19.95	-3	13,391	-0.02%
2020/09/11	0	0.00	1	20.00	20.00	-1	13,451	-0.01%
2020/09/10	0	0.00	1	19.95	19.95	-1	13,518	-0.01%
2020/09/09	6	19.72	0	0.00	19.85	6	13,617	0.04%
2020/09/08	2	19.90	1	19.95	19.90	1	13,660	0.01%
2020/09/07	1	19.70	0	0.00	19.80	1	13,895	0.01%
2020/09/04	5.1	19.80	0	0.00	19.75	5.1	14,112	0.04%
2020/09/02	5	19.97	0	0.00	19.95	5	14,024	0.04%
2020/09/01	5	20.02	0	0.00	20.00	5	14,112	0.04%
2020/08/28	1	20.10	0	0.00	20.20	1	14,180	0.01%
2020/08/24	1	20.25	0	0.00	20.25	1	15,189	0.01%
2020/08/21	0	0.00	2	20.45	20.50	-2	15,297	-0.01%
2020/08/20	4	20.30	10	20.05	20.15	-6	15,325	-0.04%
2020/08/19	3	20.55	1	20.60	20.50	2	15,083	0.01%
2020/08/17	0	0.00	28	20.40	20.45	-28	15,187	-0.18%
2020/08/12	10	20.43	0	0.00	20.40	10	15,179	0.07%
2020/08/11	17	21.84	0	0.00	21.85	17	14,395	0.12%
2020/08/10	13	21.85	18	21.76	21.90	-5	13,941	-0.04%
2020/08/07	0	0.00	1.4	21.66	21.65	-1.4	13,648	-0.01%
2020/08/05	3	21.35	3	21.45	21.40	0	13,317	0.00%
2020/08/04	1	21.30	0	0.00	21.25	1	13,346	0.01%
2020/08/03	7	21.26	0	0.00	21.20	7	13,360	0.05%
2020/07/31	0	0.00	1	21.50	21.40	-1	13,269	-0.01%
2020/07/30	6	21.32	13	21.44	21.50	-7	13,291	-0.05%
2020/07/28	0	0.00	3	21.05	21.20	-3	13,314	-0.02%
2020/07/27	1	21.00	2	21.00	20.95	-1	13,443	-0.01%
2020/07/24	36	21.13	3	21.10	21.05	33	13,590	0.24%
2020/07/23	2	21.20	0	0.00	21.25	2	13,651	0.01%
2020/07/22	2	21.25	5	21.30	21.30	-3	13,788	-0.02%
2020/07/20	25	21.18	0	0.00	21.25	25	14,074	0.18%
2020/07/17	22	21.30	30	21.30	21.30	-8	14,324	-0.06%
2020/07/16	10	21.25	3	21.30	21.25	7	14,755	0.05%
2020/07/13	0	0.00	6	21.23	21.20	-6	15,222	-0.04%
2020/07/10	1	21.05	33	21.05	21.10	-32	15,445	-0.21%
2020/07/09	0	0.00	4	21.13	21.15	-4	15,658	-0.03%
2020/07/08	10	21.10	0	0.00	21.15	10	15,732	0.06%
2020/07/07	0	0.00	2	21.10	21.15	-2	15,884	-0.01%
2020/07/06	60	21.15	14	21.15	21.15	46	16,003	0.29%
2020/07/03	5	21.00	0	0.00	21.00	5	16,161	0.03%
2020/07/01	2	20.85	0	0.00	20.85	2	16,609	0.01%
2020/06/30	2	20.75	1	20.85	20.75	1	16,804	0.01%
2020/06/29	2	20.68	0.5	20.80	20.65	1.5	17,040	0.01%
2020/06/24	1	20.80	0	0.00	20.80	1	17,244	0.01%
2020/06/23	0	0.00	15	20.75	20.80	-15	17,679	-0.08%
2020/06/22	3	20.70	54.2	20.72	20.75	-51.2	17,939	-0.29%
2020/06/19	3	20.70	0	0.00	20.70	3	18,589	0.02%
2020/06/18	0	0.00	10	20.80	20.75	-10	18,970	-0.05%
2020/06/17	2	20.85	1	20.90	20.85	1	19,718	0.01%
2020/06/16	1	20.75	10.2	20.95	20.90	-9.2	20,543	-0.04%
2020/06/12	28	20.69	67	20.62	20.75	-39	22,198	-0.18%
2020/06/11	39	21.10	3	21.00	20.90	36	22,958	0.16%
2020/06/09	0	0.00	10	21.20	21.25	-10	24,268	-0.04%
2020/06/08	3	21.22	2	21.25	21.30	1	25,003	0.00%
2020/06/05	1	21.15	0	0.00	21.25	1	24,986	0.00%
2020/06/04	0	0.00	8	21.11	21.25	-8	25,398	-0.03%
2020/06/03	20	21.10	8	21.20	21.10	12	25,742	0.05%
2020/06/02	10	20.80	20	20.95	20.95	-10	25,631	-0.04%
2020/06/01	10	20.80	1	20.80	20.70	9	25,514	0.04%
2020/05/27	0	0.00	0.5	20.30	20.25	-0.5	25,053	0.00%
2020/05/25	1	19.90	0	0.00	20.00	1	25,240	0.00%
2020/05/22	2	20.00	0	0.00	20.00	2	25,300	0.01%
2020/05/21	3	20.10	0	0.00	20.15	3	25,334	0.01%
2020/05/19	7	20.09	20	20.25	20.10	-13	25,416	-0.05%
2020/05/18	56	20.00	20	19.95	19.95	36	25,421	0.14%
2020/05/15	21	20.06	0	0.00	19.95	21	25,381	0.08%
2020/05/13	10	20.05	0	0.00	20.05	10	25,216	0.04%
2020/05/12	1	20.05	0	0.00	20.00	1	25,212	0.00%
2020/05/11	10	20.15	2	20.00	20.10	8	25,234	0.03%
2020/05/08	22	19.92	2	19.90	19.85	20	25,156	0.08%
2020/05/07	0	0.00	13	19.78	19.80	-13	25,153	-0.05%
2020/05/05	7	19.83	4	19.84	19.75	3	25,265	0.01%
2020/05/04	37	19.69	2.3	19.73	19.65	34.7	25,342	0.14%
2020/04/30	2	20.10	14	20.14	20.10	-12	25,228	-0.05%
2020/04/29	0.4	20.00	13	19.99	20.00	-12.6	25,265	-0.05%
2020/04/28	0	0.00	11	19.70	19.80	-11	25,298	-0.04%
2020/04/27	7	19.54	20	19.35	19.50	-13	25,860	-0.05%
2020/04/24	6	19.08	0	0.00	19.00	6	25,809	0.02%
2020/04/23	4	19.13	0	0.00	19.05	4	25,658	0.02%
2020/04/22	5	18.96	11	19.00	19.10	-6	25,393	-0.02%
2020/04/21	6	19.42	0	0.00	19.20	6	25,221	0.02%
2020/04/20	1	19.85	30	19.85	19.85	-29	24,816	-0.12%
2020/04/17	31	20.00	15.3	20.00	19.90	15.7	24,776	0.06%
2020/04/16	1	19.80	13	19.79	19.85	-12	24,497	-0.05%
2020/04/15	16	19.87	1	19.95	20.05	15	24,252	0.06%
2020/04/14	5	19.49	7	19.60	19.65	-2	23,939	-0.01%
2020/04/13	9	19.00	0	0.00	19.05	9	23,578	0.04%
2020/04/10	10	19.12	6	19.07	19.15	4	23,446	0.02%
2020/04/09	5	18.76	3	18.65	18.75	2	23,220	0.01%
2020/04/08	0.6	18.65	0	0.00	18.50	0.6	22,998	0.00%
2020/04/07	12	18.41	11	18.50	18.50	1	22,712	0.00%
2020/04/06	1	18.20	0	0.00	18.30	1	22,477	0.00%
2020/04/01	10	18.20	0	0.00	18.10	10	22,150	0.05%
2020/03/31	12	18.33	0	0.00	18.35	12	21,918	0.05%
2020/03/30	2	18.20	2	18.38	18.20	0	21,535	0.00%
2020/03/27	19	18.55	1	18.55	18.40	18	21,176	0.09%
2020/03/26	5	18.30	0	0.00	18.15	5	20,639	0.02%
2020/03/25	22	18.05	4	18.19	18.15	18	20,485	0.09%
2020/03/24	48.1	17.47	1	17.55	17.40	47.1	19,844	0.24%
2020/03/23	41	16.55	5	16.55	16.50	36	19,386	0.19%
2020/03/20	9	16.96	0	0.00	17.40	9	18,736	0.05%
2020/03/19	28.5	16.07	92	16.17	16.05	-63.5	17,913	-0.35%
2020/03/18	8.1	17.22	2	17.30	17.10	6.1	16,928	0.04%
2020/03/17	19	17.46	0	0.00	17.35	19	16,316	0.12%
2020/03/16	21	18.39	0	0.00	18.15	21	15,366	0.14%
2020/03/13	40.4	18.28	39	18.41	18.95	1.4	14,721	0.01%
2020/03/12	44	19.76	0	0.00	19.60	44	13,646	0.32%
2020/03/11	16	20.32	6	20.27	20.30	10	12,814	0.08%
2020/03/10	15	20.19	2	20.25	20.30	13	12,645	0.10%
2020/03/09	27	20.48	3	20.40	20.35	24	12,210	0.20%
2020/03/06	22	20.75	0	0.00	20.70	22	11,700	0.19%
2020/03/05	5	20.95	1	21.00	21.00	4	11,523	0.03%
2020/03/04	0	0.00	9	20.85	20.85	-9	11,530	-0.08%
2020/03/03	5	20.78	15	20.78	20.70	-10	11,468	-0.09%
2020/03/02	30	20.62	1	20.55	20.60	29	11,319	0.26%
2020/02/27	10	20.80	40	20.84	20.95	-30	11,642	-0.26%
2020/02/26	13	20.85	0	0.00	20.85	13	11,439	0.11%
2020/02/25	10	20.90	0	0.00	20.95	10	11,264	0.09%
2020/02/24	5	21.11	0	0.00	21.05	5	11,187	0.04%
2020/02/21	2.2	21.28	0	0.00	21.25	2.2	11,015	0.02%
2020/02/20	0	0.00	17	21.60	21.40	-17	10,905	-0.16%
2020/02/12	2	21.20	0	0.00	21.15	2	10,772	0.02%
2020/02/11	0.2	21.30	0	0.00	21.25	0.2	10,662	0.00%
2020/02/07	0	0.00	138	21.05	21.20	-138	10,596	-1.30%	大賣/鉅額交易
2020/02/06	0	0.00	326	21.12	21.20	-326	10,440	-3.12%	大賣/鉅額交易
2020/02/05	17	20.78	1	21.00	21.00	16	10,327	0.15%
2020/02/04	0	0.00	4	20.80	20.85	-4	10,191	-0.04%
2020/02/03	9	20.52	0	0.00	20.70	9	10,148	0.09%
2020/01/31	2	20.90	10	20.85	20.80	-8	9,884	-0.08%
2020/01/30	12	20.80	170	20.91	20.60	-158	9,584	-1.65%	大賣/鉅額交易
2020/01/20	14	21.39	0	0.00	21.50	14	8,879	0.16%
2020/01/17	1	21.20	0	0.00	21.25	1	8,729	0.01%
2020/01/15	1	21.05	170	21.10	21.15	-169	8,744	-1.93%	大賣/鉅額交易
2020/01/14	6	21.00	5	21.05	21.05	1	8,643	0.01%
2020/01/13	0	0.00	2	21.00	21.00	-2	8,573	-0.02%
2020/01/10	10	20.85	0	0.00	20.85	10	8,710	0.11%
2020/01/08	1.4	20.68	35	20.65	20.65	-33.6	8,700	-0.39%
2020/01/03	0	0.00	1	20.85	20.90	-1	8,645	-0.01%
2020/01/02	0	0.00	1	20.80	20.85	-1	8,632	-0.01%
2019/12/31	0	0.00	0	20.85	20.75	0	8,612	0.00%
2019/12/30	5	20.85	0	0.00	20.80	5	8,606	0.06%
2019/12/25	2	20.85	0	0.00	20.90	2	8,703	0.02%
2019/12/23	10	20.85	0	0.00	20.95	10	8,790	0.11%
2019/12/20	12	20.81	0.1	20.85	20.80	11.9	8,830	0.14%
2019/12/19	1	20.90	0	0.00	20.85	1	8,682	0.01%
2019/12/18	0	0.00	1	20.80	21.00	-1	8,649	-0.01%
2019/12/16	5	20.80	0	0.00	20.70	5	8,517	0.06%
2019/12/13	1.9	20.75	86	20.70	20.75	-84.1	8,560	-0.98%
2019/12/12	1	20.75	3	20.75	20.75	-2	8,327	-0.02%
2019/12/11	1	20.70	0	0.00	20.70	1	8,314	0.01%
2019/12/10	11	20.70	0	0.00	20.70	11	8,363	0.13%
2019/12/09	10	20.70	0	0.00	20.80	10	8,394	0.12%
2019/12/06	0	0.00	3	20.65	20.65	-3	8,455	-0.04%
2019/12/05	1	20.70	0	0.00	20.65	1	8,435	0.01%
2019/12/04	2	20.70	0	0.00	20.80	2	8,368	0.02%
2019/12/02	1	20.75	0	0.00	20.75	1	8,401	0.01%
2019/11/27	0	0.00	37	20.90	21.00	-37	8,476	-0.44%
2019/11/12	2	20.90	2	21.03	21.00	0	8,363	0.00%
2019/11/11	3	20.90	1	20.95	21.00	2	8,892	0.02%
2019/11/08	1	21.00	0	0.00	21.10	1	9,138	0.01%
2019/11/07	1	21.00	11	21.03	21.05	-10	9,413	-0.11%
2019/11/06	3	21.03	5.4	21.10	21.10	-2.4	9,451	-0.03%
2019/11/05	0	0.00	37	21.01	21.05	-37	9,554	-0.39%
2019/10/31	1	20.95	9	20.93	20.95	-8	10,080	-0.08%
2019/10/30	1	20.80	3	20.80	20.90	-2	10,144	-0.02%
2019/10/29	1	20.75	0.2	20.80	20.80	0.8	10,272	0.01%
2019/10/24	0	0.00	1	20.65	20.70	-1	10,412	-0.01%
2019/10/22	1.5	20.67	0	0.00	20.70	1.5	10,481	0.01%
2019/10/21	0	0.00	11	20.60	20.65	-11	10,460	-0.11%
2019/10/18	0	0.00	1	20.50	20.65	-1	10,505	-0.01%
2019/10/09	1	20.31	0	0.00	20.30	1	10,267	0.01%
2019/10/07	1	20.40	0	0.00	20.40	1	10,219	0.01%
2019/10/04	32	20.40	0	0.00	20.45	32	10,251	0.31%
2019/10/03	1	20.45	0	0.00	20.40	1	10,249	0.01%
2019/10/01	0	0.00	2	20.65	20.65	-2	10,161	-0.02%
2019/09/27	3	20.52	12.8	20.55	20.50	-9.8	10,090	-0.10%
2019/09/26	0.1	20.65	0	0.00	20.50	0.1	10,110	0.00%
2019/09/23	1	20.75	0	0.00	20.70	1	10,123	0.01%
2019/09/19	2	20.75	0	0.00	20.80	2	10,047	0.02%
2019/09/18	1.1	20.81	0	0.00	20.85	1.1	10,038	0.01%
2019/09/17	5.1	20.55	2	20.60	20.70	3.1	9,926	0.03%
2019/09/16	0	0.00	11.2	20.58	20.60	-11.2	10,112	-0.11%
2019/09/12	11	20.60	6	20.65	20.55	5	10,108	0.05%
2019/09/11	0.7	20.65	0	0.00	20.60	0.7	10,267	0.01%
2019/09/09	3	20.45	0	0.00	20.50	3	10,234	0.03%
2019/09/06	1	20.30	0	0.00	20.40	1	10,298	0.01%
2019/09/05	1	20.20	0	0.00	20.30	1	10,346	0.01%
2019/09/02	0	0.00	3	20.00	20.00	-3	10,613	-0.03%
2019/08/30	5	19.90	1	19.95	20.00	4	10,809	0.04%
2019/08/29	1	19.55	0	0.00	19.70	1	10,772	0.01%
2019/08/27	1	19.60	0	0.00	19.65	1	10,840	0.01%
2019/08/26	2	19.60	0	0.00	19.55	2	10,765	0.02%
2019/08/22	2	19.65	0	0.00	19.75	2	10,779	0.02%
2019/08/21	4	19.70	0	0.00	19.65	4	11,271	0.04%
2019/08/20	3	19.75	0	0.00	19.75	3	11,236	0.03%
2019/08/19	3	19.80	0	0.00	19.85	3	11,255	0.03%
2019/08/16	0	0.00	8	19.85	19.85	-8	11,231	-0.07%
2019/08/15	5	19.57	0	0.00	19.55	5	11,054	0.05%
2019/08/14	4	19.74	254	19.75	19.70	-250	11,117	-2.25%	大賣/鉅額交易
2019/08/13	3	20.70	201	20.75	20.70	-198	10,754	-1.84%	大賣/鉅額交易
2019/08/07	1	20.50	0	0.00	20.55	1	10,387	0.01%
2019/08/06	1	20.45	0	0.00	20.60	1	10,365	0.01%
2019/08/05	203	20.55	0	0.00	20.65	203	10,272	1.98%	大買/鉅額交易
2019/08/02	9	20.60	0	0.00	20.65	9	10,245	0.09%
2019/08/01	156	20.80	0	0.00	20.85	156	10,182	1.53%	大買/鉅額交易
2019/07/31	1	21.15	0	0.00	21.00	1	10,046	0.01%
2019/07/30	0.2	21.10	2	21.15	21.10	-1.8	9,937	-0.02%
2019/07/24	11	21.05	1	21.05	21.00	10	10,164	0.10%
2019/07/22	0	0.00	1.1	21.15	21.05	-1.1	10,312	-0.01%
2019/07/19	19	21.03	0	0.00	21.05	19	10,297	0.18%
2019/07/18	0	0.00	1.3	20.92	21.00	-1.3	10,415	-0.01%
2019/07/16	1.5	20.87	0	0.00	20.80	1.5	10,643	0.01%
2019/07/11	3	20.75	0	0.00	20.85	3	11,119	0.03%
2019/07/05	0	0.00	15	20.70	20.80	-15	11,231	-0.13%
2019/07/02	1	20.65	0	0.00	20.65	1	11,359	0.01%
2019/07/01	2	20.70	0.5	20.75	20.70	1.5	11,369	0.01%
2019/06/27	10	20.85	0	0.00	20.90	10	11,419	0.09%
2019/06/25	10	20.80	0	0.00	20.85	10	11,426	0.09%
2019/06/24	0	0.00	200	20.83	20.85	-200	11,452	-1.75%	大賣/鉅額交易
2019/06/21	0	0.00	10	20.85	20.75	-10	11,446	-0.09%
2019/06/19	2	20.75	12	20.84	20.90	-10	11,262	-0.09%
2019/06/18	40	20.50	0	0.00	20.65	40	11,078	0.36%
2019/06/14	1	20.35	4	20.40	20.45	-3	11,204	-0.03%
2019/06/12	39	20.14	0	0.00	20.25	39	11,283	0.35%
2019/06/11	13	20.59	100	20.65	20.45	-87	11,165	-0.78%
2019/06/10	2	20.75	0	0.00	20.80	2	11,040	0.02%
2019/06/06	22	20.50	2	20.67	20.70	20	10,950	0.18%
2019/06/05	1	20.45	0	0.00	20.55	1	10,820	0.01%
2019/06/03	0	0.00	2	20.45	20.40	-2	10,647	-0.02%
2019/05/31	10	20.30	20	20.36	20.55	-10	10,606	-0.09%
2019/05/29	2	20.15	0	0.00	20.20	2	10,556	0.02%
2019/05/28	0	0.00	33	20.15	20.25	-33	10,673	-0.31%
2019/05/27	0	0.00	15	20.03	20.20	-15	10,256	-0.15%
2019/05/24	0	0.00	1	19.95	20.00	-1	10,272	-0.01%
2019/05/23	29	19.96	0	0.00	19.95	29	10,299	0.28%
2019/05/21	10	19.95	15	20.07	20.15	-5	10,356	-0.05%
2019/05/20	1	19.80	0	0.00	19.75	1	10,170	0.01%
2019/05/17	2	19.70	5	19.75	19.65	-3	10,021	-0.03%
2019/05/16	1	19.75	0	0.00	19.70	1	9,990	0.01%
2019/05/14	10	19.95	3	19.90	19.85	7	10,004	0.07%
2019/05/10	12	19.97	5	20.10	20.00	7	10,008	0.07%
2019/05/09	26.7	19.96	2	20.00	19.95	24.7	9,957	0.25%
2019/05/08	0	0.00	1	20.20	20.25	-1	9,835	-0.01%
2019/05/07	100	20.20	0	0.00	20.25	100	9,755	1.03%
2019/05/06	3	20.20	0	0.00	20.20	3	9,774	0.03%
2019/04/30	1	20.45	6	20.55	20.50	-5	9,531	-0.05%
2019/04/29	2	20.40	10	20.40	20.50	-8	9,581	-0.08%
2019/04/26	1	20.20	0	0.00	20.35	1	9,666	0.01%
2019/04/25	6	20.43	1	20.40	20.35	5	9,586	0.05%
2019/04/23	10	20.20	0	0.00	20.30	10	9,578	0.10%
2019/04/22	1	20.05	34	20.05	20.20	-33	9,510	-0.35%
2019/04/19	0	0.00	16	19.97	19.95	-16	9,514	-0.17%
2019/04/18	0	0.00	0.1	19.75	19.85	-0.1	9,388	0.00%
2019/04/17	5	19.60	2	19.73	19.70	3	9,448	0.03%
2019/04/16	0	0.00	2	19.40	19.65	-2	9,362	-0.02%
2019/04/15	0	0.00	0.1	19.45	19.40	-0.1	9,334	0.00%
2019/04/12	10	19.35	1	19.35	19.40	9	9,380	0.10%
2019/04/10	0	0.00	4	19.45	19.50	-4	9,410	-0.04%
2019/04/09	10	19.40	0	0.00	19.45	10	9,454	0.11%
2019/04/03	20	19.45	0	0.00	19.45	20	9,410	0.21%
2019/04/02	0	0.00	20	19.50	19.40	-20	9,403	-0.21%
2019/04/01	0	0.00	2	19.40	19.45	-2	9,386	-0.02%
2019/03/29	0	0.00	1	19.50	19.50	-1	9,259	-0.01%
2019/03/28	21	19.30	0	0.00	19.40	21	9,229	0.23%
2019/03/27	12	19.35	0	0.00	19.40	12	9,246	0.13%
2019/03/25	2	19.25	0	0.00	19.30	2	9,453	0.02%
2019/03/22	1	19.40	0	0.00	19.45	1	9,443	0.01%
2019/03/20	30	19.30	0	0.00	19.50	30	9,341	0.32%
2019/03/19	1	19.30	0	0.00	19.25	1	9,172	0.01%
2019/03/18	20	19.10	0	0.00	19.20	20	9,105	0.22%
2019/03/15	0	0.00	0.2	19.05	19.00	-0.2	9,054	0.00%
2019/03/11	5	18.95	0	0.00	18.90	5	9,069	0.06%
2019/03/07	25	18.98	0	0.00	18.90	25	9,243	0.27%
2019/03/06	11	18.95	0	0.00	19.00	11	9,260	0.12%
2019/03/04	12	18.93	0	0.00	18.95	12	9,286	0.13%
2019/02/27	0	0.00	3	19.00	19.10	-3	9,160	-0.03%
2019/02/26	2	19.00	0.2	19.00	19.00	1.8	9,034	0.02%
2019/02/25	0	0.00	0.9	18.95	18.95	-0.9	8,920	-0.01%
2019/02/22	0	0.00	65	18.75	18.90	-65	8,881	-0.73%
2019/02/21	0	0.00	1	18.80	18.80	-1	8,809	-0.01%
2019/02/20	0	0.00	3	18.75	18.80	-3	8,809	-0.03%
2019/02/19	0	0.00	3	18.68	18.70	-3	8,705	-0.03%
2019/02/18	0	0.00	11	18.62	18.70	-11	8,665	-0.13%
2019/02/14	0	0.00	3	18.60	18.60	-3	8,558	-0.04%
2019/02/12	3	18.60	1	18.65	18.65	2	8,374	0.02%
2019/02/11	0	0.00	12	18.54	18.60	-12	8,317	-0.14%
2019/01/29	3	18.43	0	0.00	18.50	3	8,143	0.04%
2019/01/25	0	0.00	10	18.51	18.55	-10	8,067	-0.12%
2019/01/21	2.8	18.39	0	0.00	18.35	2.8	8,106	0.03%
2019/01/18	0	0.00	1.5	18.25	18.30	-1.5	8,145	-0.02%
2019/01/17	1	18.10	2	18.10	18.10	-1	8,094	-0.01%
2019/01/15	0	0.00	2	18.25	18.25	-2	8,259	-0.02%
2019/01/14	0	0.00	21	18.05	18.10	-21	8,090	-0.26%
2019/01/11	4	18.05	1	18.15	18.15	3	8,147	0.04%
2019/01/09	0	0.00	2	17.95	18.00	-2	7,915	-0.03%
2019/01/03	0	0.00	7	17.70	17.70	-7	8,863	-0.08%
2019/01/02	2	17.50	5	17.70	17.60	-3	8,891	-0.03%
2018/12/27	0	0.00	6	17.60	17.60	-6	9,019	-0.07%
2018/12/26	10	17.43	0	0.00	17.40	10	9,107	0.11%
2018/12/25	10	17.50	0	0.00	17.45	10	9,110	0.11%
2018/12/24	0	0.00	5	17.70	17.70	-5	9,143	-0.05%
2018/12/22	0	0.00	31	17.50	17.55	-31	9,122	-0.34%
2018/12/21	0	0.00	1	17.60	17.60	-1	9,242	-0.01%
2018/12/20	1	17.65	0	0.00	17.65	1	9,265	0.01%
2018/12/19	1	17.50	0	0.00	17.70	1	9,304	0.01%
2018/12/18	6	17.64	0	0.00	17.55	6	9,217	0.07%
2018/12/14	5	17.70	6	17.73	17.80	-1	9,326	-0.01%
2018/12/13	0	0.00	0.1	17.85	17.80	-0.1	9,343	0.00%
2018/12/11	1	17.70	0	0.00	17.80	1	9,355	0.01%
2018/12/06	3	17.78	0	0.00	17.85	3	9,516	0.03%
2018/12/03	0	0.00	7	17.99	17.95	-7	9,459	-0.07%
2018/11/28	100	17.80	0	0.00	17.85	100	9,457	1.06%
2018/11/27	5	17.65	0	0.00	17.85	5	9,427	0.05%
2018/11/26	0	0.00	5	17.95	17.80	-5	9,493	-0.05%
2018/11/23	11	17.80	3	17.82	17.75	8	9,480	0.08%
2018/11/22	6	17.77	0	0.00	17.85	6	9,497	0.06%
2018/11/21	0.1	17.85	0	0.00	17.85	0.1	9,557	0.00%
2018/11/19	0	0.00	1	17.95	18.00	-1	9,623	-0.01%
2018/11/16	0	0.00	9	17.92	17.90	-9	9,685	-0.09%
2018/11/15	1	17.75	0	0.00	17.85	1	9,802	0.01%
2018/11/14	0	0.00	35	17.85	17.85	-35	10,461	-0.33%
2018/11/13	0	0.00	1	17.45	17.60	-1	11,085	-0.01%
2018/11/09	1	17.80	3	17.80	17.90	-2	11,496	-0.02%
2018/11/07	1	17.70	0	0.00	17.85	1	11,759	0.01%
2018/11/06	2	17.55	1	17.60	17.60	1	11,895	0.01%
2018/11/05	0	0.00	5	17.55	17.55	-5	11,988	-0.04%
2018/11/02	0	0.00	1	17.50	17.50	-1	12,033	-0.01%
2018/11/01	1	17.30	0	0.00	17.30	1	12,122	0.01%
2018/10/31	0	0.00	2	17.38	17.40	-2	12,264	-0.02%
2018/10/30	0	0.00	12.9	17.12	17.25	-12.9	12,247	-0.11%
2018/10/29	8.2	17.04	0	0.00	17.10	8.2	12,231	0.07%
2018/10/26	2	17.15	0	0.00	17.10	2	12,348	0.02%
2018/10/25	1	17.05	1	17.10	17.10	0	12,348	0.00%
2018/10/24	2	17.20	51.4	17.06	17.30	-49.4	12,417	-0.40%
2018/10/23	1	17.30	0	0.00	17.30	1	12,455	0.01%
2018/10/19	0	0.00	1	17.45	17.45	-1	12,631	-0.01%
2018/10/18	39	17.36	2	17.45	17.45	37	12,707	0.29%
2018/10/15	5	17.43	41	17.40	17.40	-36	12,580	-0.29%
2018/10/12	2	17.35	7	17.49	17.65	-5	12,390	-0.04%
2018/10/11	24	17.60	1	17.60	17.50	23	12,301	0.19%
2018/10/09	0	0.00	10	18.20	18.10	-10	11,670	-0.09%
2018/10/08	1	18.10	0	0.00	18.05	1	11,671	0.01%
2018/10/05	2	18.08	10	18.10	18.15	-8	11,634	-0.07%
2018/10/04	3.4	18.30	5	18.25	18.25	-1.6	11,540	-0.01%
2018/10/03	0	0.00	1.2	18.47	18.45	-1.2	11,417	-0.01%
2018/10/02	2	18.45	0	0.00	18.45	2	11,434	0.02%
2018/10/01	1	18.60	0	0.00	18.65	1	11,405	0.01%
2018/09/27	0.1	18.60	1	18.60	18.60	-0.9	11,461	-0.01%
2018/09/26	2	18.43	0	0.00	18.40	2	11,365	0.02%
2018/09/25	0.1	18.60	0	0.00	18.60	0.1	11,394	0.00%
2018/09/21	0.9	18.60	3	18.50	18.60	-2.1	11,413	-0.02%
2018/09/20	1	18.20	1	18.20	18.25	0	11,290	0.00%
2018/09/17	0	0.00	1	18.05	18.10	-1	11,550	-0.01%
2018/09/12	0	0.00	2	18.00	18.10	-2	11,836	-0.02%
2018/09/11	0	0.00	25	18.05	18.05	-25	11,943	-0.21%
2018/09/10	6	17.95	2	18.00	18.00	4	12,166	0.03%
2018/09/07	0	0.00	3	17.95	18.10	-3	12,444	-0.02%
2018/09/06	1	17.95	0	0.00	18.10	1	12,489	0.01%
2018/09/05	2	18.00	0	0.00	18.00	2	12,409	0.02%
2018/08/31	0	0.00	42	18.13	18.25	-42	12,548	-0.33%
2018/08/29	0	0.00	10	18.10	18.15	-10	12,723	-0.08%
2018/08/24	0	0.00	3	18.10	18.10	-3	13,121	-0.02%
2018/08/22	0	0.00	10	18.20	18.20	-10	14,231	-0.07%
2018/08/21	22.5	17.87	12	18.04	18.15	10.5	14,218	0.07%
2018/08/20	1	18.80	30	18.80	18.90	-29	13,818	-0.21%
2018/08/17	1	18.75	0	0.00	18.70	1	13,338	0.01%
2018/08/16	22	18.65	0	0.00	18.70	22	13,181	0.17%
2018/08/15	2	18.80	15	18.70	18.70	-13	13,047	-0.10%
2018/08/13	6	18.80	6	18.80	18.80	0	12,889	0.00%
2018/08/10	0	0.00	13	18.96	18.95	-13	12,762	-0.10%
2018/08/07	3	18.85	0	0.00	18.70	3	12,891	0.02%
2018/08/06	0	0.00	20	18.80	18.80	-20	12,814	-0.16%
2018/08/02	2	18.55	3.9	18.59	18.60	-1.9	12,775	-0.01%
2018/08/01	20	18.65	0	0.00	18.70	20	12,639	0.16%
2018/07/30	4	18.50	2	18.55	18.55	2	12,369	0.02%
2018/07/27	5	18.34	0	0.00	18.45	5	12,232	0.04%
2018/07/26	0	0.00	1.4	18.30	18.30	-1.4	12,224	-0.01%
2018/07/25	1	18.15	8	18.15	18.15	-7	12,365	-0.06%
2018/07/23	20	18.00	0	0.00	18.05	20	12,465	0.16%
2018/07/19	10	18.10	0	0.00	18.05	10	12,493	0.08%
2018/07/18	1.4	18.06	2	18.10	18.10	-0.6	12,565	0.00%
2018/07/12	0.6	17.85	0	0.00	17.80	0.6	12,587	0.00%
2018/07/10	6	17.65	0	0.00	17.70	6	12,735	0.05%
2018/07/06	3.9	17.60	0	0.00	17.60	3.9	12,816	0.03%
2018/07/05	4	17.65	0	0.00	17.60	4	12,834	0.03%
2018/07/03	1	17.60	2.9	17.68	17.60	-1.9	12,974	-0.01%
2018/07/02	7	17.74	0	0.00	17.65	7	12,905	0.05%
2018/06/28	0	0.00	2.2	17.65	17.65	-2.2	12,695	-0.02%
2018/06/26	1	17.70	4.1	17.70	17.70	-3.1	12,538	-0.02%
2018/06/22	13	17.61	0	0.00	17.75	13	12,418	0.10%
2018/06/21	1	17.75	0	0.00	17.75	1	12,280	0.01%
2018/06/20	10	17.65	0	0.00	17.70	10	12,350	0.08%
2018/06/19	103	17.69	0	0.00	17.65	103	12,209	0.84%	大買/鉅額交易
2018/06/15	2	17.80	0	0.00	17.80	2	11,946	0.02%
2018/06/14	3	17.95	60	17.94	17.90	-57	11,582	-0.49%
2018/06/13	0	0.00	10	18.00	18.05	-10	11,441	-0.09%
2018/06/05	0	0.00	3	17.95	18.05	-3	11,367	-0.03%
2018/06/04	0.3	17.95	0	0.00	17.95	0.3	11,201	0.00%
2018/06/01	0	0.00	3.5	17.85	17.85	-3.5	11,070	-0.03%
2018/05/31	1	17.65	0	0.00	17.65	1	10,831	0.01%
2018/05/30	12	17.84	0	0.00	17.80	12	10,138	0.12%
2018/05/28	30	17.91	0	0.00	18.00	30	9,812	0.31%
2018/05/25	5	17.90	7.5	17.90	17.85	-2.5	9,716	-0.03%
2018/05/24	2	17.80	0	0.00	17.80	2	9,620	0.02%
2018/05/23	0	0.00	13	17.72	17.70	-13	9,694	-0.13%
2018/05/22	0	0.00	2	17.70	17.70	-2	9,653	-0.02%
2018/05/18	0	0.00	3	17.57	17.60	-3	9,787	-0.03%
2018/05/17	2	17.50	0.7	17.50	17.50	1.3	9,957	0.01%
2018/05/11	0	0.00	0.1	17.35	17.35	-0.1	11,012	0.00%
2018/05/10	2	17.30	0	0.00	17.25	2	10,933	0.02%
2018/05/03	1	17.35	0	0.00	17.35	1	10,899	0.01%
2018/05/02	0	0.00	1	17.40	17.45	-1	10,904	-0.01%
2018/04/25	2	17.05	0	0.00	17.10	2	10,648	0.02%
2018/04/24	2	17.05	30	17.05	17.10	-28	10,708	-0.26%
2018/04/23	1	17.10	0	0.00	17.10	1	10,738	0.01%
2018/04/20	32	17.15	0	0.00	17.10	32	10,752	0.30%
2018/04/18	10	17.05	0	0.00	17.10	10	10,697	0.09%
2018/04/17	4	17.08	0	0.00	17.10	4	10,784	0.04%
2018/04/13	20.3	17.25	0	0.00	17.20	20.3	10,841	0.19%
2018/04/12	11	17.25	0	0.00	17.25	11	11,101	0.10%
2018/04/11	50	17.25	2	17.25	17.25	48	11,147	0.43%
2018/04/10	2	17.30	11	17.25	17.30	-9	11,058	-0.08%
2018/04/03	0	0.00	0.2	17.25	17.15	-0.2	10,895	0.00%
2018/04/02	0	0.00	5	17.25	17.20	-5	10,927	-0.05%
2018/03/28	0	0.00	6	17.25	17.25	-6	10,863	-0.06%
2018/03/26	2	17.13	0	0.00	17.20	2	10,813	0.02%
2018/03/23	0	0.00	20	17.00	17.05	-20	10,734	-0.19%
2018/03/22	20	17.20	0	0.00	17.15	20	10,713	0.19%
2018/03/21	3	17.15	0	0.00	17.10	3	10,724	0.03%
2018/03/19	0	0.00	5	17.15	17.20	-5	10,924	-0.05%
2018/03/15	0	0.00	8	17.16	17.15	-8	10,666	-0.08%
2018/03/14	0	0.00	2	17.20	17.15	-2	10,670	-0.02%
2018/03/13	0	0.00	5	17.17	17.20	-5	10,697	-0.05%
2018/03/12	0	0.00	7	17.10	17.15	-7	10,692	-0.07%
2018/03/09	0	0.00	1	17.00	17.00	-1	10,712	-0.01%
2018/03/08	3	16.90	0	0.00	16.90	3	10,759	0.03%
2018/03/07	1	16.85	0	0.00	16.80	1	10,919	0.01%
2018/03/06	5	16.80	0	0.00	16.85	5	10,992	0.05%
2018/03/05	6	16.84	0	0.00	16.70	6	11,345	0.05%
2018/03/02	1	16.80	0	0.00	16.85	1	11,295	0.01%
2018/03/01	5	16.95	1	17.00	16.90	4	11,226	0.04%
2018/02/27	0	0.00	5	17.10	17.00	-5	11,139	-0.04%
2018/02/26	10	17.13	1	17.05	17.05	9	11,005	0.08%
2018/02/21	0	0.00	53	16.70	16.65	-53	11,304	-0.47%
2018/02/12	0	0.00	30	16.60	16.50	-30	11,125	-0.27%
2018/02/08	15	16.50	3	16.45	16.50	12	10,777	0.11%
2018/02/07	2	16.60	0	0.00	16.60	2	10,524	0.02%
2018/02/06	6	16.55	3	16.42	16.50	3	10,135	0.03%
2018/02/05	0	0.00	12	17.10	17.05	-12	9,455	-0.13%
2018/02/01	0	0.00	10	17.30	17.25	-10	9,501	-0.11%
2018/01/26	0	0.00	40	17.35	17.35	-40	9,456	-0.42%
2018/01/25	3	17.35	1	17.30	17.40	2.1	9,417	0.02%
2018/01/23	0	0.00	1	17.25	17.35	-1	9,264	-0.01%
2018/01/19	0	0.00	0.8	17.30	17.40	-0.8	9,144	-0.01%
2018/01/17	0	0.00	0.5	17.30	17.35	-0.5	9,179	-0.01%
2018/01/15	3	17.35	90	17.30	17.35	-87	9,075	-0.96%
2018/01/12	5	17.25	0.1	17.20	17.30	4.9	9,200	0.05%
2018/01/11	0	0.00	1	17.25	17.20	-1	9,126	-0.01%
2018/01/10	0	0.00	1	17.35	17.35	-1	9,239	-0.01%
2018/01/09	12	17.35	15	17.33	17.35	-3	9,234	-0.03%
2018/01/08	0	0.00	15	17.29	17.30	-15	9,209	-0.16%
2018/01/04	3	16.73	0	0.00	16.80	3	9,104	0.03%
2018/01/03	0	0.00	7	16.73	16.75	-7	9,229	-0.08%
2018/01/02	8	16.65	15	16.65	16.65	-7	9,245	-0.08%