合庫金 (5880)-群益金鼎-三民券商分點個股進出

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
25.80
漲跌
▼0.05
漲幅
-0.19%
成交量
7,828張
產業
上市金融類股
1864人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

合庫金 (5880)籌碼相關－群益金鼎-三民券商分點個股進出

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-三民券商分點個股進出
群益金鼎-三民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
2024/04/26	21	25.95	0	0.00	25.80	21	9,334	0.22%
2024/04/25	5	25.89	0	0.00	25.85	5	9,359	0.05%
2024/04/24	4	26.13	2	26.20	26.10	2	9,403	0.02%
2024/04/23	0	0.00	6	26.20	26.15	-6	9,644	-0.06%
2024/04/22	0	0.00	32	25.86	26.10	-32	9,790	-0.33%
2024/04/19	43.2	25.53	0	0.00	25.60	43.2	9,699	0.45%
2024/04/18	2	25.70	0	0.00	25.85	2	9,408	0.02%
2024/04/17	2.4	25.80	0	0.00	25.70	2.4	9,360	0.03%
2024/04/16	25.4	25.84	2	25.75	25.70	23.4	9,281	0.25%
2024/04/15	4	26.10	0	0.00	26.10	4	9,019	0.04%
2024/04/12	2	26.00	0	0.00	26.05	2	8,969	0.02%
2024/04/11	21	26.10	0	0.00	26.10	21	8,859	0.24%
2024/04/09	20	26.25	0	0.00	26.25	20	8,791	0.23%
2024/04/08	0	0.00	15.1	26.25	26.20	-15.1	8,776	-0.17%
2024/04/03	17	26.02	70	26.15	26.00	-53	8,756	-0.61%
2024/04/02	1	26.25	2.5	26.25	26.30	-1.5	8,672	-0.02%
2024/04/01	4.5	26.25	0	0.00	26.30	4.5	8,691	0.05%
2024/03/29	2.5	26.22	23.1	26.19	26.20	-20.6	8,681	-0.24%
2024/03/28	7	26.02	0	0.00	26.00	7	8,570	0.08%
2024/03/27	2	26.10	0.1	26.15	26.10	1.9	8,455	0.02%
2024/03/26	2	26.20	41	26.12	26.15	-39	8,461	-0.46%
2024/03/25	2	25.95	0	0.00	25.95	2	8,416	0.02%
2024/03/22	5	25.96	0	0.00	26.00	5	8,420	0.06%
2024/03/21	0	0.00	58	25.95	26.05	-58	8,375	-0.69%
2024/03/20	20	25.69	0	0.00	25.65	20	8,568	0.23%
2024/03/19	38	25.89	0	0.00	25.85	38	8,519	0.45%
2024/03/18	4.5	26.10	61	26.12	26.05	-56.5	8,436	-0.67%
2024/03/15	15	26.05	0	0.00	26.05	15	8,425	0.18%
2024/03/14	6.2	26.20	15.1	26.30	26.30	-8.9	8,140	-0.11%
2024/03/13	15	25.77	24	25.87	25.85	-9	7,891	-0.11%
2024/03/12	77	25.80	0	0.00	25.85	77	7,764	0.99%
2024/03/11	34	25.85	1	25.90	25.85	33	7,683	0.43%
2024/03/08	1	25.85	0	0.00	25.85	1	7,615	0.01%
2024/03/07	2	25.75	20	25.75	25.70	-18	7,573	-0.24%
2024/03/04	11	25.70	0	0.00	25.70	11	8,174	0.13%
2024/02/29	14.5	25.69	1	25.75	25.95	13.5	8,290	0.16%
2024/02/27	0	0.00	0.1	25.80	25.65	-0.1	8,099	0.00%
2024/02/26	0.1	25.75	0	0.00	25.75	0.1	8,061	0.00%
2024/02/23	1	25.80	0	0.00	25.75	1	8,047	0.01%
2024/02/22	12	25.75	12	25.90	25.75	0	8,218	0.00%
2024/02/21	0	0.00	1.1	25.86	25.85	-1.1	8,211	-0.01%
2024/02/19	0	0.00	12	25.83	25.85	-12	8,367	-0.14%
2024/02/16	8	25.53	6.9	25.55	25.60	1.1	8,555	0.01%
2024/02/15	57.5	25.62	10.9	25.75	25.55	46.6	8,526	0.55%
2024/02/05	0	0.00	0.8	25.71	25.60	-0.8	8,386	-0.01%
2024/02/01	0	0.00	16	25.80	25.85	-16	8,344	-0.19%
2024/01/31	13.4	25.35	9	25.54	25.45	4.4	8,243	0.05%
2024/01/30	16	25.47	1.3	25.57	25.40	14.7	8,147	0.18%
2024/01/29	0	0.00	0.1	25.75	25.75	-0.1	8,151	0.00%
2024/01/26	4	25.58	2	25.55	25.70	2	8,137	0.02%
2024/01/25	1.1	25.46	15	25.52	25.50	-13.9	8,156	-0.17%
2024/01/22	24	25.34	0	0.00	25.25	24	8,242	0.29%
2024/01/19	12	25.13	9	25.31	25.30	3	8,172	0.04%
2024/01/18	22	25.26	0	0.00	25.20	22	8,174	0.27%
2024/01/17	28	25.30	10	25.30	25.15	18	8,142	0.22%
2024/01/16	30.2	25.61	10.6	25.67	25.50	19.6	7,886	0.25%
2024/01/15	4	26.03	0.1	26.10	26.00	3.9	7,741	0.05%
2024/01/12	5	26.01	0.2	26.11	26.00	4.8	7,878	0.06%
2024/01/11	6	26.13	16	26.23	26.10	-10	7,909	-0.13%
2024/01/10	13.7	26.21	0.5	26.30	26.20	13.3	7,881	0.17%
2024/01/09	13	26.36	20.1	26.65	26.35	-7.1	7,872	-0.09%
2024/01/08	0	0.00	40	26.61	26.50	-40	7,929	-0.50%
2024/01/04	10.1	26.35	13	26.50	26.50	-2.9	8,033	-0.04%
2024/01/03	42.7	26.39	0	0.00	26.35	42.7	8,258	0.52%
2024/01/02	0	0.00	20.6	26.77	26.80	-20.6	8,201	-0.25%
2023/12/29	6	26.63	0	0.00	26.70	6	8,278	0.07%
2023/12/28	0	0.00	30.1	26.70	26.85	-30.1	8,454	-0.36%
2023/12/27	5	26.60	13	26.64	26.55	-8	8,420	-0.10%
2023/12/25	1.2	26.29	0	0.00	26.20	1.2	8,356	0.01%
2023/12/22	3	26.10	0	0.00	26.25	3	8,426	0.04%
2023/12/21	24	26.16	0	0.00	26.15	24	8,631	0.28%
2023/12/20	26	26.38	0.1	26.60	26.35	25.9	8,620	0.30%
2023/12/19	21	26.48	20	26.65	26.70	1	8,545	0.01%
2023/12/18	28	26.56	20.5	26.70	26.70	7.5	8,899	0.08%
2023/12/15	10	26.75	20.2	26.92	26.75	-10.1	8,933	-0.11%
2023/12/14	0	0.00	89.2	26.78	26.85	-89.2	8,678	-1.03%
2023/12/13	81	26.51	10.2	26.50	26.50	70.9	8,534	0.83%
2023/12/12	20	26.55	0.2	26.63	26.65	19.8	8,723	0.23%
2023/12/11	12	26.55	0.1	26.70	26.65	11.9	8,741	0.14%
2023/12/08	0	0.00	0.1	26.75	26.75	-0.1	8,712	0.00%
2023/12/07	10	26.60	10.3	26.75	26.75	-0.3	8,740	0.00%
2023/12/05	12.5	26.56	0	0.00	26.65	12.5	8,825	0.14%
2023/12/04	4.8	26.71	0.1	26.65	26.75	4.7	8,846	0.05%
2023/12/01	47.9	26.65	1	26.55	26.55	46.9	8,894	0.53%
2023/11/30	18	26.68	6	26.95	26.95	12	8,851	0.14%
2023/11/28	0.1	26.65	39	26.65	26.75	-38.9	8,147	-0.48%
2023/11/27	36	26.50	19.3	26.67	26.50	16.7	8,223	0.20%
2023/11/24	9	26.48	19.1	26.35	26.50	-10.1	8,166	-0.12%
2023/11/22	21	26.52	1	26.55	26.50	20	8,211	0.24%
2023/11/21	0	0.00	10.1	26.50	26.80	-10.1	8,262	-0.12%
2023/11/20	0	0.00	11	26.45	26.45	-11	8,085	-0.14%
2023/11/17	1	26.55	21.1	26.58	26.45	-20.1	8,059	-0.25%
2023/11/16	0	0.00	74	26.46	26.50	-74	7,965	-0.93%
2023/11/15	0	0.00	10	26.28	26.40	-10	7,867	-0.13%
2023/11/14	2	25.80	0	0.00	25.90	2	7,722	0.03%
2023/11/13	0	0.00	0.1	25.80	25.80	-0.1	7,802	0.00%
2023/11/08	1	25.71	1	25.70	25.75	0	8,129	0.00%
2023/11/07	0.1	25.75	0	0.00	25.75	0.1	8,212	0.00%
2023/11/06	0	0.00	6.4	25.76	25.85	-6.4	8,325	-0.08%
2023/11/03	9	25.61	0.1	25.60	25.70	8.9	8,513	0.10%
2023/11/02	12	25.49	0	0.00	25.50	12	8,794	0.14%
2023/11/01	0	0.00	1.1	25.25	25.25	-1.1	8,955	-0.01%
2023/10/31	1	25.15	0.2	25.20	25.15	0.9	9,156	0.01%
2023/10/30	9	25.14	0.5	25.20	25.10	8.5	9,348	0.09%
2023/10/27	0.4	25.37	0	0.00	25.30	0.4	9,293	0.00%
2023/10/26	5	25.11	2	25.15	25.10	3	9,471	0.03%
2023/10/25	0	0.00	0.3	25.40	25.25	-0.3	9,446	0.00%
2023/10/24	5	25.26	1	25.25	25.25	4	9,505	0.04%
2023/10/23	9.3	25.31	0	0.00	25.30	9.3	9,611	0.10%
2023/10/20	9	25.41	7	25.46	25.50	2	9,564	0.02%
2023/10/19	3.1	25.78	100	25.75	25.65	-97	9,439	-1.03%
2023/10/17	1	25.95	0	0.00	26.05	1	9,425	0.01%
2023/10/16	1	25.95	2	26.15	26.15	-1	9,456	-0.01%
2023/10/13	2	25.95	0	0.00	25.95	2	9,422	0.02%
2023/10/12	26.3	26.09	7	26.24	26.20	19.3	9,476	0.20%
2023/10/11	5	26.10	0	0.00	26.10	5	9,471	0.05%
2023/10/06	3	25.57	0	0.00	25.65	3	9,257	0.03%
2023/10/05	3	25.33	0	0.00	25.30	3	9,287	0.03%
2023/10/04	7.1	25.20	0	0.00	25.10	7.1	9,223	0.08%
2023/10/03	7	25.51	0.4	25.60	25.50	6.7	9,084	0.07%
2023/10/02	3	25.73	0	0.00	25.65	3	9,158	0.03%
2023/09/27	8.1	25.54	0.2	25.62	25.50	7.9	9,468	0.08%
2023/09/26	12.1	25.55	3	25.55	25.55	9.1	9,403	0.10%
2023/09/25	5.1	25.79	0	0.00	25.85	5.1	9,264	0.06%
2023/09/22	2	25.73	0	0.00	25.70	2	9,371	0.02%
2023/09/21	37.2	25.74	0	0.00	25.65	37.2	9,377	0.40%
2023/09/20	2.4	26.17	3.4	26.16	26.10	-1	9,030	-0.01%
2023/09/19	10	26.25	2.4	26.27	26.20	7.6	9,043	0.08%
2023/09/18	2	26.30	12.1	26.35	26.35	-10.1	9,094	-0.11%
2023/09/15	0.1	26.50	0.1	26.55	26.40	-0.1	9,133	0.00%
2023/09/14	0	26.50	64.1	26.31	26.55	-64	8,902	-0.72%
2023/09/13	4	26.20	32	26.25	26.25	-28	8,841	-0.32%
2023/09/12	2	26.25	0.4	26.20	26.25	1.6	8,994	0.02%
2023/09/11	1	26.05	2.1	26.05	26.15	-1.1	8,983	-0.01%
2023/09/08	57	26.10	0	0.00	26.10	57	8,908	0.64%
2023/09/07	4	26.08	1.2	26.12	26.15	2.9	8,947	0.03%
2023/09/06	27.7	26.18	1	26.28	26.10	26.7	8,951	0.30%
2023/09/05	5	26.31	0.1	26.45	26.30	4.9	8,861	0.06%
2023/09/01	3.1	26.45	0.1	26.55	26.35	3.1	8,878	0.03%
2023/08/31	18	26.35	0.1	26.58	26.25	17.9	8,909	0.20%
2023/08/29	25.1	26.36	0	0.00	26.45	25.1	8,775	0.29%
2023/08/28	34	26.51	2	26.55	26.50	32	8,739	0.37%
2023/08/25	13.2	26.47	1	26.40	26.40	12.2	9,118	0.13%
2023/08/24	0	0.00	0.1	26.85	26.70	-0.1	9,136	0.00%
2023/08/23	3	26.60	0.2	26.80	26.60	2.8	9,170	0.03%
2023/08/22	0	0.00	9	26.75	26.80	-9	9,184	-0.10%
2023/08/21	15	26.73	0	0.00	26.65	15	9,219	0.16%
2023/08/18	11	26.53	18.1	26.66	26.55	-7.1	9,269	-0.08%
2023/08/17	26.7	26.28	10	26.50	26.35	16.7	9,248	0.18%
2023/08/16	7.1	26.59	1.2	26.66	26.55	5.9	9,178	0.06%
2023/08/15	2.1	26.99	1.1	26.92	26.90	1	9,179	0.01%
2023/08/14	11	27.14	0.2	27.34	27.10	10.8	9,217	0.12%
2023/08/11	20	27.78	0.2	27.85	27.60	19.9	9,354	0.21%
2023/08/10	3.1	27.78	2.9	27.84	27.80	0.2	9,369	0.00%
2023/08/09	3.3	27.64	5	27.75	27.85	-1.7	9,297	-0.02%
2023/08/08	18	29.39	0.4	29.45	29.35	17.6	9,021	0.20%
2023/08/07	13	29.43	10	29.40	29.45	3	8,730	0.03%
2023/08/04	10	29.00	0	0.00	29.15	10	8,553	0.12%
2023/08/02	11.6	29.06	0	0.00	29.00	11.6	8,397	0.14%
2023/08/01	0.7	29.55	2	29.50	29.50	-1.3	8,224	-0.02%
2023/07/31	2.7	29.49	3	29.40	29.40	-0.3	8,200	0.00%
2023/07/28	0	0.00	19	29.29	29.25	-19	8,041	-0.24%
2023/07/27	1	29.25	6.1	29.26	29.25	-5.1	8,007	-0.06%
2023/07/26	0	0.00	2.1	28.95	28.95	-2.1	8,114	-0.03%
2023/07/25	0	0.00	4	28.49	28.40	-4	8,143	-0.05%
2023/07/20	0	0.00	0.1	28.50	28.50	-0.1	8,341	0.00%
2023/07/19	10	28.40	0	0.00	28.35	10	8,329	0.12%
2023/07/18	0	0.00	1	28.45	28.45	-1	8,309	-0.01%
2023/07/14	0	0.00	1	28.20	28.30	-1	8,244	-0.01%
2023/07/13	0	0.00	2	28.15	28.05	-2	8,151	-0.02%
2023/07/12	0	0.00	10	28.05	28.15	-10	8,187	-0.12%
2023/07/11	0.6	28.01	1	28.00	28.05	-0.4	8,215	0.00%
2023/07/10	5	27.65	22	27.80	27.85	-17	8,213	-0.21%
2023/07/07	18	27.44	41	27.55	27.65	-23	8,155	-0.28%
2023/07/06	14	27.84	2	27.90	27.70	12	8,082	0.15%
2023/07/04	15.1	28.10	1	28.15	28.20	14.1	7,711	0.18%
2023/07/03	0.5	28.15	0.2	28.21	28.25	0.3	7,759	0.00%
2023/06/30	21	28.01	0.4	28.13	28.05	20.6	7,847	0.26%
2023/06/29	3.2	28.02	0.1	28.10	28.05	3.1	7,718	0.04%
2023/06/28	59	28.05	0	0.00	28.15	59	7,689	0.77%
2023/06/27	0	0.00	54	28.23	28.10	-54	7,669	-0.70%
2023/06/26	19.1	28.05	19.2	28.20	28.05	-0.2	7,646	0.00%
2023/06/21	0	0.00	2	28.10	28.20	-2	7,626	-0.03%
2023/06/20	0.9	28.15	0	0.00	28.10	0.9	7,637	0.01%
2023/06/19	18	27.91	1	28.00	28.10	17	7,676	0.22%
2023/06/16	35.3	28.05	0	0.00	28.00	35.3	7,693	0.46%
2023/06/15	2	28.05	0	0.00	28.10	2	7,587	0.03%
2023/06/14	0.1	28.20	2	28.15	28.10	-1.9	7,694	-0.03%
2023/06/12	5	28.17	1.1	28.21	28.10	3.9	8,044	0.05%
2023/06/09	3	28.30	0	0.00	28.35	3	8,207	0.04%
2023/06/08	1	28.20	1	28.40	28.40	0	8,314	0.00%
2023/06/07	3	28.30	1	28.35	28.35	2	8,456	0.02%
2023/06/06	3.6	28.16	0	0.00	28.25	3.6	8,486	0.04%
2023/06/05	3.1	28.18	0	28.30	28.15	3.1	8,514	0.04%
2023/06/02	0	0.00	110	28.10	28.20	-110	8,487	-1.30%	大賣/鉅額交易
2023/05/31	0.1	28.10	0	0.00	27.95	0.1	8,471	0.00%
2023/05/30	1.5	28.03	0.9	28.10	28.10	0.6	8,097	0.01%
2023/05/29	6	28.10	20.1	28.09	28.10	-14.1	8,205	-0.17%
2023/05/26	71	27.83	10	28.05	28.00	61	8,347	0.73%
2023/05/25	23.1	28.05	0	0.00	28.00	23.1	8,365	0.28%
2023/05/24	36	28.09	6	28.28	28.35	30	8,395	0.36%
2023/05/23	1	28.15	0.5	28.15	28.20	0.5	8,328	0.01%
2023/05/22	0.3	28.20	22.4	28.22	28.20	-22.1	8,335	-0.27%
2023/05/19	2.4	27.97	6	28.15	28.20	-3.6	8,292	-0.04%
2023/05/18	56	27.99	5.2	28.00	28.05	50.9	8,200	0.62%
2023/05/17	0	0.00	71	27.76	27.90	-71	8,109	-0.88%
2023/05/16	2	27.40	25	27.46	27.50	-23	7,857	-0.29%
2023/05/15	0	0.00	28	27.23	27.30	-28	7,807	-0.36%
2023/05/12	4	27.15	7	27.18	27.15	-3	7,811	-0.04%
2023/05/11	0	0.00	21	27.28	27.30	-21	7,806	-0.27%
2023/05/10	0	0.00	33	27.30	27.35	-33	7,794	-0.42%
2023/05/09	0.1	27.25	24	27.30	27.35	-24	7,821	-0.31%
2023/05/08	0	0.00	16.9	27.32	27.30	-16.9	7,891	-0.21%
2023/05/05	0	0.00	76.1	27.12	27.20	-76.1	7,829	-0.97%
2023/05/04	3	27.05	28	27.09	27.15	-25	7,850	-0.32%
2023/05/03	1.1	27.05	59	27.18	27.05	-57.9	7,905	-0.73%
2023/05/02	50	27.15	108	27.00	27.20	-58	8,229	-0.70%	大賣/
2023/04/28	1	26.70	134.3	26.72	26.75	-133.3	8,466	-1.57%	大賣/鉅額交易
2023/04/27	61	26.56	210	26.57	26.60	-149	8,392	-1.78%	大賣/鉅額交易
2023/04/26	0.3	26.65	120	26.62	26.60	-119.7	8,437	-1.42%	大賣/鉅額交易
2023/04/25	0.2	26.73	341	26.79	26.55	-340.9	8,442	-4.04%	大賣/鉅額交易
2023/04/24	0.1	26.35	0	0.00	26.50	0.1	8,383	0.00%
2023/04/21	17	26.32	0.1	26.30	26.35	16.9	8,538	0.20%
2023/04/20	34.1	26.32	0.1	26.43	26.40	34	8,688	0.39%
2023/04/19	1.2	26.57	0.1	26.60	26.60	1.1	8,945	0.01%
2023/04/18	3	26.50	0.2	26.58	26.60	2.9	9,024	0.03%
2023/04/17	1	26.50	0.2	26.56	26.55	0.8	9,068	0.01%
2023/04/14	30	26.45	1	26.60	26.60	29	9,059	0.32%
2023/04/13	1	26.45	0	0.00	26.50	1	9,009	0.01%
2023/04/12	30.6	26.39	0.1	26.40	26.40	30.5	9,022	0.34%
2023/04/10	135	26.29	11	26.30	26.30	124	9,078	1.37%	大買/鉅額交易
2023/04/07	14	26.16	0	0.00	26.20	14	9,084	0.15%
2023/04/06	10	26.24	1	26.40	26.20	9	9,079	0.10%
2023/03/31	4	26.10	0	0.00	26.10	4	9,045	0.04%
2023/03/29	3	26.15	0	0.00	26.25	3	8,895	0.03%
2023/03/28	0	0.00	1	26.25	26.20	-1	8,927	-0.01%
2023/03/27	2	26.10	0	0.00	26.20	2	8,974	0.02%
2023/03/24	0	0.00	0.1	26.15	26.15	-0.1	9,126	0.00%
2023/03/23	0	0.00	12	25.95	26.10	-12	9,185	-0.13%
2023/03/21	0.3	25.57	0	0.00	25.40	0.3	9,397	0.00%
2023/03/20	52.1	25.17	0	0.00	25.20	52.1	9,381	0.55%
2023/03/17	27.5	25.33	0	0.00	25.35	27.5	9,373	0.29%
2023/03/16	27.4	25.33	61	25.45	25.30	-33.6	9,266	-0.36%
2023/03/15	47.6	25.71	0	0.00	25.60	47.6	9,225	0.52%
2023/03/14	20.5	25.82	13	25.85	25.80	7.5	9,155	0.08%
2023/03/13	3.9	26.02	1	26.15	26.10	2.9	9,006	0.03%
2023/03/10	18	26.24	1	26.25	26.15	17	8,939	0.19%
2023/03/09	9.2	26.43	4	26.40	26.45	5.2	8,876	0.06%
2023/03/08	1	26.60	0	0.00	26.60	1	9,494	0.01%
2023/03/06	1	26.65	0	0.00	26.60	1	9,720	0.01%
2023/03/03	1.1	26.40	1	26.40	26.40	0.1	9,859	0.00%
2023/03/02	6	26.29	31	26.30	26.40	-25	9,959	-0.25%
2023/03/01	18	26.44	0.4	26.55	26.45	17.6	9,981	0.18%
2023/02/24	5	26.65	0	0.00	26.65	5	9,813	0.05%
2023/02/23	10	26.70	0	26.75	26.80	10	9,698	0.10%
2023/02/22	18	26.44	30	26.65	26.50	-12	9,787	-0.12%
2023/02/21	4	26.61	0	0.00	26.70	4	9,769	0.04%
2023/02/20	1	26.80	0	0.00	26.85	1	9,878	0.01%
2023/02/17	0	0.00	2	26.65	26.60	-2	9,994	-0.02%
2023/02/16	4.2	26.56	0	0.00	26.55	4.2	10,233	0.04%
2023/02/15	10.1	26.59	0	0.00	26.60	10.1	10,466	0.10%
2023/02/14	3	26.70	2	26.75	26.75	1	10,428	0.01%
2023/02/13	2	26.40	4	26.63	26.80	-2	10,476	-0.02%
2023/02/10	14	26.28	12	26.46	26.60	2	10,481	0.02%
2023/02/09	2	26.33	0	0.00	26.35	2	10,538	0.02%
2023/02/08	11.1	26.35	6	26.40	26.35	5.1	10,628	0.05%
2023/02/06	68	26.40	0	0.00	26.35	68	10,631	0.64%
2023/02/03	10.2	26.50	3	26.65	26.65	7.2	10,580	0.07%
2023/02/02	5	26.55	0	0.00	26.65	5	10,707	0.05%
2023/02/01	103	26.37	0	0.00	26.55	103	10,732	0.96%	大買/鉅額交易
2023/01/31	94.1	26.65	0	0.00	26.45	94.1	10,807	0.87%
2023/01/30	43	26.74	101.1	27.14	27.30	-58.1	10,592	-0.55%	大賣/
2023/01/17	1.1	26.71	16	26.82	26.70	-14.9	10,297	-0.14%
2023/01/16	0.1	26.85	1	26.80	26.85	-0.9	10,309	-0.01%
2023/01/13	26	26.36	0	0.00	26.35	26	10,296	0.25%
2023/01/12	33	26.45	0	0.00	26.40	33	10,533	0.31%
2023/01/11	43	26.63	0.4	26.93	26.70	42.6	10,584	0.40%
2023/01/10	0	0.00	20	26.98	27.00	-20	10,562	-0.19%
2023/01/09	0	0.00	101	26.70	27.00	-101	10,529	-0.96%	大賣/鉅額交易
2023/01/06	26	26.25	13	26.30	26.30	13	10,405	0.12%
2023/01/05	0	0.00	10.2	26.25	26.25	-10.2	10,568	-0.10%
2023/01/04	3	25.88	0	0.00	26.00	3	10,683	0.03%
2023/01/03	35.7	25.75	34	25.92	25.90	1.7	10,927	0.02%
2022/12/30	3.3	25.98	0	0.00	26.00	3.3	10,957	0.03%
2022/12/29	61.2	25.70	3	25.80	25.65	58.2	11,042	0.53%
2022/12/28	12	25.92	0.1	26.10	25.90	12	11,044	0.11%
2022/12/27	0	0.00	0.3	26.15	26.10	-0.3	11,200	0.00%
2022/12/26	2	26.00	0	0.00	26.10	2	11,392	0.02%
2022/12/23	10	25.88	5	26.05	25.95	5	11,684	0.04%
2022/12/22	3	25.95	3	26.10	26.15	0	11,913	0.00%
2022/12/21	34	25.89	0	0.00	26.00	34	12,228	0.28%
2022/12/20	51	25.93	10	26.10	25.95	41	12,328	0.33%
2022/12/19	7	26.04	1	26.15	26.15	6	12,415	0.05%
2022/12/16	82	26.13	25	26.35	26.15	57	12,425	0.46%
2022/12/15	73	26.31	0.1	26.45	26.50	72.9	12,408	0.59%
2022/12/14	0	0.00	38.2	26.46	26.50	-38.2	12,412	-0.31%
2022/12/13	241	26.10	0.1	26.45	26.10	240.9	12,333	1.95%	大買/鉅額交易
2022/12/12	42	26.18	1	26.30	26.35	41	12,230	0.33%
2022/12/09	10	26.04	0	0.00	26.25	10	12,487	0.08%
2022/12/07	35	26.08	32.2	26.29	26.05	2.8	12,641	0.02%
2022/12/06	25.1	25.88	3.1	26.10	25.80	22	12,595	0.17%
2022/12/05	7.1	26.12	1.1	26.22	26.10	6	12,518	0.05%
2022/12/02	14	26.33	0	0.00	26.40	14	12,496	0.11%
2022/12/01	4	26.53	0.2	26.55	26.70	3.8	12,608	0.03%
2022/11/30	1.5	26.32	12.5	26.59	26.65	-11.1	12,656	-0.09%
2022/11/29	10	26.00	3	26.20	26.50	7	12,035	0.06%
2022/11/28	8	25.82	17	26.16	26.15	-9	11,974	-0.08%
2022/11/25	3.2	26.09	30	26.30	26.30	-26.8	11,936	-0.22%
2022/11/24	0	0.00	30	26.10	26.30	-30	11,900	-0.25%
2022/11/23	0.2	26.15	20	26.05	26.10	-19.9	11,882	-0.17%
2022/11/22	22	25.83	25	26.05	26.05	-3	11,925	-0.03%
2022/11/21	6	25.60	6	25.80	26.05	0	11,901	0.00%
2022/11/18	28.1	25.85	0	0.00	25.80	28.1	11,857	0.24%
2022/11/17	12.2	26.20	0	0.00	26.20	12.2	11,781	0.10%
2022/11/16	17	26.42	45	26.55	26.45	-28	11,820	-0.24%
2022/11/15	18.2	26.27	9	26.56	26.70	9.2	11,760	0.08%
2022/11/14	29.2	26.51	3	26.65	26.55	26.2	11,644	0.22%
2022/11/11	21.4	26.36	24	26.54	26.55	-2.6	11,435	-0.02%
2022/11/10	3	25.77	0	0.00	25.90	3	11,291	0.03%
2022/11/09	8	25.73	7	25.91	26.00	1	11,354	0.01%
2022/11/08	0	0.00	123	25.58	25.75	-123	11,330	-1.09%	大賣/鉅額交易
2022/11/07	10.2	25.42	8	25.60	25.60	2.2	11,381	0.02%
2022/11/04	5.1	24.80	5	24.95	25.75	0.1	11,487	0.00%
2022/11/03	5	24.80	9	24.91	25.00	-4	11,813	-0.03%
2022/11/02	5	25.10	0	0.00	25.00	5	12,342	0.04%
2022/11/01	1.1	24.91	1	25.10	25.35	0.1	12,608	0.00%
2022/10/31	1.1	25.01	0	0.00	25.00	1.1	12,742	0.01%
2022/10/28	0	0.00	1	25.00	25.05	-1	12,734	-0.01%
2022/10/27	121	25.30	102	25.59	25.05	19	12,758	0.15%	大買/大賣/
2022/10/26	58	25.27	56	25.49	25.30	2	12,720	0.02%
2022/10/25	0.2	24.80	8.4	25.00	25.15	-8.1	12,628	-0.06%
2022/10/24	0	0.00	12.1	24.67	24.70	-12.1	12,685	-0.09%
2022/10/21	35.1	24.46	35	24.56	24.50	0.1	12,695	0.00%
2022/10/20	3.1	23.45	13	23.78	24.25	-10	12,711	-0.08%
2022/10/19	11.1	24.22	14.2	24.20	24.05	-3.1	12,455	-0.02%
2022/10/18	5	24.39	3	24.40	24.40	2	12,381	0.02%
2022/10/17	7.1	24.12	6.8	24.22	24.35	0.3	12,424	0.00%
2022/10/14	9.6	24.55	3	24.55	24.50	6.6	12,338	0.05%
2022/10/13	26.1	24.62	12.4	24.59	24.55	13.7	12,294	0.11%
2022/10/12	10.8	24.92	26	25.12	25.10	-15.2	12,086	-0.13%
2022/10/11	34.1	25.17	1.8	25.14	25.05	32.3	12,050	0.27%
2022/10/07	6.1	25.72	1	25.80	25.80	5.1	11,877	0.04%
2022/10/06	0.1	26.05	2.1	25.95	26.05	-2	11,876	-0.02%
2022/10/05	14	25.74	0	0.00	25.70	14	11,928	0.12%
2022/10/04	10	25.54	6.1	25.85	25.85	3.9	12,010	0.03%
2022/10/03	15.9	25.77	5	25.80	25.70	10.9	11,928	0.09%
2022/09/30	1	26.25	0.4	26.35	26.25	0.6	11,847	0.00%
2022/09/29	5	26.29	4.2	26.44	26.50	0.8	11,723	0.01%
2022/09/28	0.2	26.35	15	26.15	26.45	-14.8	11,616	-0.13%
2022/09/27	3.4	26.16	5	26.10	26.15	-1.6	11,348	-0.01%
2022/09/26	1.2	26.40	6	26.25	26.25	-4.8	11,344	-0.04%
2022/09/23	7	26.76	0	0.00	26.70	7	11,305	0.06%
2022/09/22	6.8	26.81	0	26.95	26.80	6.8	11,349	0.06%
2022/09/21	5	27.05	0	0.00	27.10	5	11,282	0.04%
2022/09/20	4.1	27.09	0.1	27.20	27.25	4	11,226	0.04%
2022/09/19	0.7	27.35	10.3	27.25	27.15	-9.6	11,210	-0.09%
2022/09/16	5.2	27.50	0	0.00	27.55	5.2	11,247	0.05%
2022/09/15	1	27.15	9.9	27.41	27.50	-8.9	11,072	-0.08%
2022/09/14	8	27.09	2	27.18	27.05	6	11,004	0.05%
2022/09/13	5.7	27.54	5.5	27.50	27.45	0.2	11,194	0.00%
2022/09/12	0.2	27.35	3.1	27.41	27.45	-2.9	11,344	-0.03%
2022/09/08	1	26.95	40	27.22	27.25	-39	11,575	-0.34%
2022/09/07	34	27.01	0	0.00	26.95	34	11,667	0.29%
2022/09/06	11	27.21	85	27.47	27.45	-74	11,649	-0.64%
2022/09/02	7	27.04	0	0.00	27.00	7	11,766	0.06%
2022/09/01	17	27.10	0	0.00	27.10	17	11,789	0.14%
2022/08/31	2	27.40	4	27.46	27.65	-2	11,666	-0.02%
2022/08/30	7	27.12	2	27.23	27.20	5	11,552	0.04%
2022/08/29	1	27.05	1.1	27.06	27.20	-0.1	11,546	0.00%
2022/08/26	0	0.00	1	27.40	27.45	-1	11,499	-0.01%
2022/08/25	0	0.00	2	27.20	27.30	-2	11,554	-0.02%
2022/08/24	3	26.97	0	0.00	27.00	3	11,704	0.03%
2022/08/23	3.1	27.07	0	0.00	27.00	3.1	12,626	0.02%
2022/08/22	2	27.40	0.1	27.55	27.40	1.9	12,805	0.01%
2022/08/19	3.2	27.59	0	0.00	27.60	3.2	12,974	0.02%
2022/08/18	1	27.70	1	27.70	27.75	0	13,199	0.00%
2022/08/17	0	0.00	4	27.60	27.75	-4	13,336	-0.03%
2022/08/16	0.1	27.60	1	27.45	27.65	-1	13,368	-0.01%
2022/08/15	2	27.40	0	0.00	27.50	2	13,566	0.01%
2022/08/12	2	27.38	3	27.50	27.45	-1	13,803	-0.01%
2022/08/11	2	27.43	0	0.00	27.45	2	14,112	0.01%
2022/08/10	26.2	26.98	11	27.24	27.20	15.2	14,470	0.11%
2022/08/09	6.2	28.32	11	28.34	28.50	-4.9	14,249	-0.03%
2022/08/08	1	27.80	2.1	27.80	28.00	-1.1	13,851	-0.01%
2022/08/05	2	27.68	0	0.00	27.65	2	13,808	0.01%
2022/08/04	4	27.38	64.3	27.38	27.35	-60.3	14,097	-0.43%
2022/08/03	2	27.13	1	27.35	27.35	1	14,159	0.01%
2022/08/02	2.6	27.14	0	0.00	27.25	2.6	14,481	0.02%
2022/08/01	4.2	27.36	5	27.45	27.45	-0.9	14,811	-0.01%
2022/07/29	0	0.00	1	27.30	27.40	-1	15,027	-0.01%
2022/07/28	4	27.16	1	27.40	27.25	3	14,962	0.02%
2022/07/26	0	0.00	1	26.45	26.50	-1	14,838	-0.01%
2022/07/25	2	26.35	3.1	26.30	26.50	-1.1	14,832	-0.01%
2022/07/22	5.1	26.05	2.1	25.91	26.05	3	15,005	0.02%
2022/07/21	30	25.80	18.2	25.65	26.00	11.8	15,004	0.08%
2022/07/20	23	25.94	1	25.90	25.60	22	15,061	0.15%
2022/07/19	0	0.00	2	25.58	25.65	-2	15,191	-0.01%
2022/07/18	4	25.50	3	25.38	25.50	1	15,323	0.01%
2022/07/15	7	25.32	0.3	25.45	25.30	6.7	15,302	0.04%
2022/07/14	4.2	25.73	4	25.89	25.80	0.2	15,370	0.00%
2022/07/13	5.3	25.72	8	25.59	25.85	-2.8	15,416	-0.02%
2022/07/12	2	25.18	84	25.24	25.20	-82	15,584	-0.53%
2022/07/11	3	25.73	0	0.00	25.65	3	15,653	0.02%
2022/07/08	1.2	26.25	0	0.00	26.00	1.2	15,946	0.01%
2022/07/07	0.1	26.25	24.2	26.09	26.10	-24.1	16,035	-0.15%
2022/07/06	2	26.18	0	0.00	26.10	2	16,179	0.01%
2022/07/05	5	26.57	11.6	26.55	26.55	-6.6	16,365	-0.04%
2022/07/04	4	26.58	1	26.35	26.55	3	16,521	0.02%
2022/07/01	7	26.52	0.1	26.50	26.50	6.9	16,894	0.04%
2022/06/30	22	26.66	20	26.85	26.85	2	17,255	0.01%
2022/06/29	0.2	27.15	0	0.00	27.20	0.2	17,283	0.00%
2022/06/28	11	27.20	1.3	27.25	27.15	9.7	17,507	0.06%
2022/06/27	2	27.35	10	27.46	27.15	-8	17,632	-0.05%
2022/06/24	10.1	27.05	10	27.50	27.35	0.1	17,621	0.00%
2022/06/23	20	26.80	20	26.95	26.95	0	17,677	0.00%
2022/06/22	10	26.55	1	26.80	26.75	9	17,690	0.05%
2022/06/21	2.1	26.85	42	26.66	27.10	-39.9	17,776	-0.22%
2022/06/20	39	26.32	1	26.50	26.10	38	17,800	0.21%
2022/06/17	12	26.60	0	0.00	26.75	12	17,649	0.07%
2022/06/16	5	27.17	0.3	27.20	27.10	4.7	17,528	0.03%
2022/06/14	2	27.08	38	26.99	27.00	-36	18,135	-0.20%
2022/06/13	3.1	26.62	50	26.70	26.95	-46.9	18,214	-0.26%
2022/06/10	20.2	26.95	55	26.99	27.15	-34.8	18,208	-0.19%
2022/06/09	15	27.35	0	0.00	27.30	15	18,235	0.08%
2022/06/08	12	27.36	1	27.45	27.45	11	18,246	0.06%
2022/06/07	9	27.24	0	0.00	27.30	9	18,326	0.05%
2022/06/06	4	27.31	0	0.00	27.30	4	18,338	0.02%
2022/06/02	17.1	27.45	0	0.00	27.35	17.1	18,736	0.09%
2022/06/01	30	27.76	2	27.75	27.65	28	19,109	0.15%
2022/05/31	7	27.89	5.3	28.14	28.15	1.7	19,095	0.01%
2022/05/30	3.3	28.04	2	28.20	28.20	1.3	18,147	0.01%
2022/05/27	0.1	27.80	0	0.00	28.00	0.1	18,020	0.00%
2022/05/25	10	27.10	0	0.00	27.40	10	18,028	0.06%
2022/05/24	3	27.33	14.1	27.48	27.35	-11	18,227	-0.06%
2022/05/23	3	27.33	1.3	27.05	27.25	1.7	18,162	0.01%
2022/05/20	5	26.90	13	27.13	27.15	-8	18,195	-0.04%
2022/05/19	91.3	26.55	51	26.59	26.85	40.3	17,955	0.22%
2022/05/18	57.1	26.57	155	27.09	27.30	-97.9	17,617	-0.56%	大賣/
2022/05/17	2	25.75	5	26.00	26.00	-3	17,129	-0.02%
2022/05/16	62	25.56	7.3	25.56	25.65	54.7	17,036	0.32%
2022/05/13	0.1	25.52	13	25.49	25.50	-12.8	16,941	-0.08%
2022/05/12	30.2	25.56	363	25.64	25.35	-332.8	16,820	-1.98%	大賣/鉅額交易
2022/05/11	3.1	26.12	1.5	26.12	26.15	1.6	16,470	0.01%
2022/05/10	6.6	26.16	23.2	25.93	26.20	-16.5	16,400	-0.10%
2022/05/09	90.3	26.66	14	26.79	26.40	76.3	16,183	0.47%
2022/05/06	76.5	27.21	1	27.20	27.40	75.5	16,155	0.47%
2022/05/05	116.2	27.97	59	28.29	27.80	57.2	16,194	0.35%	大買/
2022/05/04	18	28.07	1	28.18	28.05	17	16,251	0.10%
2022/05/03	46	28.14	4	28.15	28.15	42	16,504	0.25%
2022/04/29	0.4	28.40	88.1	28.49	28.50	-87.7	16,757	-0.52%
2022/04/28	72	28.10	2	28.20	28.20	70	17,024	0.41%
2022/04/27	31.4	28.36	0	0.00	28.30	31.4	16,877	0.19%
2022/04/26	6	28.85	89.2	28.85	28.80	-83.2	16,848	-0.49%
2022/04/25	20	28.26	3	28.45	28.30	17	16,854	0.10%
2022/04/22	60.3	28.32	68	28.47	28.85	-7.7	16,762	-0.05%
2022/04/21	31	28.51	6	28.50	28.55	25	16,839	0.15%
2022/04/20	15	28.34	11	28.49	28.85	4	16,943	0.02%
2022/04/19	9	28.66	1.1	28.65	28.55	7.9	16,986	0.05%
2022/04/18	36	28.41	0	0.00	28.55	36	17,228	0.21%
2022/04/15	8	29.31	2	29.50	29.25	6	17,071	0.04%
2022/04/14	25.1	29.71	32	29.60	29.55	-7	17,028	-0.04%
2022/04/13	0	0.00	53.1	30.24	30.35	-53.1	16,772	-0.32%
2022/04/12	24.1	30.17	11	30.27	30.15	13.1	16,669	0.08%
2022/04/11	21.1	30.73	11	30.72	30.65	10.1	16,468	0.06%
2022/04/08	31	30.28	12	30.31	30.55	19	16,224	0.12%
2022/04/07	17.4	30.47	42	30.71	30.05	-24.6	16,109	-0.15%
2022/04/06	5	30.37	9	30.37	30.75	-4	15,755	-0.03%
2022/04/01	7	29.56	2	29.60	29.65	5	15,464	0.03%
2022/03/31	6.3	29.63	4.1	29.24	29.55	2.2	15,345	0.01%
2022/03/30	9	28.84	21	28.86	28.95	-12	15,036	-0.08%
2022/03/29	2.5	28.73	1	28.90	28.75	1.5	14,903	0.01%
2022/03/28	10	28.40	12.1	28.58	28.90	-2.1	14,823	-0.01%
2022/03/25	3.1	28.50	0	0.00	28.65	3.1	14,716	0.02%
2022/03/24	42	28.65	0	0.00	28.65	42	14,693	0.29%
2022/03/23	10.8	28.30	27.3	28.14	28.60	-16.5	14,691	-0.11%
2022/03/22	2.3	27.83	0	0.00	28.00	2.3	14,463	0.02%
2022/03/21	16.3	27.99	20	27.88	27.85	-3.7	14,466	-0.03%
2022/03/18	4	27.65	1.5	27.78	28.15	2.5	14,472	0.02%
2022/03/17	25	27.40	2.4	27.67	27.55	22.6	14,144	0.16%
2022/03/16	12.4	27.21	27.2	27.01	27.30	-14.8	14,011	-0.11%
2022/03/15	4.4	26.86	0	0.00	26.95	4.4	14,188	0.03%
2022/03/14	1.2	26.65	1	26.67	26.75	0.2	14,192	0.00%
2022/03/11	28.1	26.56	0	0.00	26.65	28.1	14,255	0.20%
2022/03/10	2	26.48	54	26.28	26.75	-52	14,340	-0.36%
2022/03/09	6	26.05	3	26.00	25.95	3	14,431	0.02%
2022/03/08	85.4	25.74	46	26.03	25.90	39.4	14,430	0.27%
2022/03/07	31.6	26.16	18	26.21	26.30	13.6	14,069	0.10%
2022/03/04	0.1	26.75	0	0.00	26.80	0.1	14,198	0.00%
2022/03/03	0.1	26.90	10	26.85	26.85	-9.9	14,196	-0.07%
2022/03/02	2	26.70	0	0.00	26.90	2	14,350	0.01%
2022/03/01	0.2	26.70	70	26.56	26.65	-69.8	14,275	-0.49%
2022/02/25	64.2	26.37	1	26.35	26.45	63.2	14,170	0.45%
2022/02/24	10.1	26.43	1	26.50	26.60	9.1	13,949	0.07%
2022/02/23	10.2	26.95	0	0.00	27.05	10.2	13,637	0.07%
2022/02/22	2	26.88	22	26.81	26.95	-20	13,670	-0.15%
2022/02/21	0.2	27.40	11	27.25	27.25	-10.8	13,536	-0.08%
2022/02/18	1.3	27.42	3	27.43	27.35	-1.7	13,571	-0.01%
2022/02/17	1	27.40	3	27.52	27.45	-2	13,664	-0.01%
2022/02/16	25	27.50	3	27.45	27.40	22	13,779	0.16%
2022/02/15	1	27.40	4	27.45	27.35	-3	13,787	-0.02%
2022/02/14	2.2	27.38	30.1	27.35	27.45	-28	13,753	-0.20%
2022/02/11	6	27.70	0	0.00	27.75	6	13,732	0.04%
2022/02/10	3.1	27.57	0	0.00	27.70	3.1	13,722	0.02%
2022/02/09	5	27.60	4.1	27.72	27.75	0.9	13,670	0.01%
2022/02/08	9	27.66	25.6	27.44	27.70	-16.6	13,469	-0.12%
2022/02/07	16	26.82	14.4	27.00	27.05	1.6	13,086	0.01%
2022/01/26	0	0.00	137	26.41	26.45	-137	12,802	-1.07%	大賣/鉅額交易
2022/01/25	88.1	25.96	10	26.10	26.20	78.1	12,662	0.62%
2022/01/24	22	26.07	49	26.17	26.35	-27	12,396	-0.22%
2022/01/21	69	26.34	65	26.45	26.45	4	12,181	0.03%
2022/01/20	5	26.78	0	0.00	26.80	5	11,886	0.04%
2022/01/19	1	27.00	5	27.00	27.00	-4	11,834	-0.03%
2022/01/18	3	26.88	0	0.00	27.05	3	11,873	0.03%
2022/01/17	5.1	26.95	6	27.00	27.00	-0.9	11,754	-0.01%
2022/01/14	40.9	27.21	97	27.11	27.20	-56.1	11,617	-0.48%
2022/01/13	23.5	27.12	40	27.27	27.40	-16.5	11,440	-0.14%
2022/01/12	4	26.91	26	27.07	27.15	-22	11,267	-0.20%
2022/01/11	12.3	26.70	74.1	26.54	26.95	-61.8	11,128	-0.55%
2022/01/10	17.3	26.24	26	26.15	26.30	-8.7	10,899	-0.08%
2022/01/07	8	26.01	27	25.88	25.95	-19	10,787	-0.18%
2022/01/06	3	25.58	23.8	25.62	25.75	-20.8	10,653	-0.19%
2022/01/05	2	25.35	20.1	25.49	25.55	-18.1	10,621	-0.17%
2022/01/04	4.1	25.37	48	25.33	25.40	-43.9	10,695	-0.41%
2022/01/03	5	25.39	42.1	25.48	25.40	-37.1	10,619	-0.35%
2021/12/30	8	25.47	29	25.49	25.45	-21	10,632	-0.20%
2021/12/29	1	25.45	70	25.45	25.50	-69	10,678	-0.65%
2021/12/28	0	0.00	55.1	25.14	25.35	-55.1	10,676	-0.52%
2021/12/27	1	25.00	10	25.04	25.00	-9	10,574	-0.09%
2021/12/24	0	0.00	4.2	25.05	25.05	-4.2	10,783	-0.04%
2021/12/23	0.7	25.04	30	25.05	25.00	-29.3	10,840	-0.27%
2021/12/22	3	24.90	7	24.94	24.95	-4	10,954	-0.04%
2021/12/21	1	24.90	66	24.94	25.00	-65	11,005	-0.59%
2021/12/20	1.2	24.87	8	24.87	24.80	-6.8	10,981	-0.06%
2021/12/17	4	25.05	35	24.99	25.10	-31	10,892	-0.28%
2021/12/16	4.2	24.82	97.7	24.79	24.90	-93.5	10,834	-0.86%
2021/12/15	4.3	24.66	5	24.82	24.65	-0.8	11,004	-0.01%
2021/12/14	9.5	24.71	7	24.74	24.70	2.5	11,158	0.02%
2021/12/13	12.1	25.09	12	25.27	25.00	0.1	11,017	0.00%
2021/12/10	26	24.97	210	25.06	25.10	-184	10,923	-1.68%	大賣/鉅額交易
2021/12/09	0	0.00	29	24.94	25.20	-29	10,848	-0.27%
2021/12/08	2.3	24.44	41.1	24.49	24.70	-38.7	10,563	-0.37%
2021/12/07	4.1	24.12	40.1	24.18	24.30	-36	10,450	-0.34%
2021/12/06	7	24.09	23.2	24.18	24.20	-16.2	10,444	-0.16%
2021/12/03	2.2	24.05	67	24.01	24.05	-64.8	10,566	-0.61%
2021/12/02	2.1	23.78	23	23.83	23.90	-20.9	10,479	-0.20%
2021/12/01	1	23.85	29	23.82	23.85	-28	10,470	-0.27%
2021/11/30	2	23.60	12	23.74	23.75	-10	10,516	-0.10%
2021/11/29	1.1	23.56	46	23.56	23.55	-44.9	10,033	-0.45%
2021/11/26	13.8	23.66	7	23.59	23.55	6.8	9,999	0.07%
2021/11/25	51	23.76	2.1	23.90	23.90	48.9	10,091	0.48%
2021/11/24	4	23.71	2	23.73	23.70	2	10,200	0.02%
2021/11/23	0.1	23.65	1	23.65	23.50	-0.9	10,243	-0.01%
2021/11/22	0.1	23.70	12	23.70	23.70	-11.9	10,223	-0.12%
2021/11/19	0.5	23.75	31	23.72	23.65	-30.5	10,210	-0.30%
2021/11/18	0	0.00	21.1	23.87	23.90	-21.1	10,166	-0.21%
2021/11/17	1.5	23.63	21.3	23.65	23.65	-19.8	10,067	-0.20%
2021/11/16	0.1	23.50	1	23.50	23.45	-0.9	10,110	-0.01%
2021/11/15	21	23.74	44	23.61	23.55	-23	10,133	-0.23%
2021/11/12	0	0.00	33	23.34	23.45	-33	9,994	-0.33%
2021/11/11	0.8	23.15	11	23.15	23.20	-10.2	9,983	-0.10%
2021/11/10	0.3	23.15	13.1	23.05	23.10	-12.8	10,163	-0.13%
2021/11/09	1.3	22.90	48	22.96	23.00	-46.7	10,141	-0.46%
2021/11/08	1	22.85	0	0.00	22.80	1	10,262	0.01%
2021/11/05	0	0.00	10	22.80	22.80	-10	10,594	-0.09%
2021/11/04	0	0.00	10	22.80	22.75	-10	10,985	-0.09%
2021/11/03	1.1	22.71	0.1	22.80	22.75	1	11,254	0.01%
2021/11/02	0.1	22.70	56.1	22.76	22.80	-56	11,495	-0.49%
2021/11/01	0	0.00	24	22.69	22.65	-24	11,721	-0.20%
2021/10/29	4.1	22.60	2	22.60	22.60	2.1	11,805	0.02%
2021/10/28	4	22.76	6	22.75	22.75	-2	11,767	-0.02%
2021/10/27	1	22.85	3	22.85	22.85	-2	11,948	-0.02%
2021/10/26	2.3	22.63	28.4	22.63	22.75	-26.1	12,050	-0.22%
2021/10/25	1	22.45	0	0.00	22.50	1	11,954	0.01%
2021/10/22	1	22.40	0	0.00	22.40	1	12,087	0.01%
2021/10/21	14	22.50	51.6	22.53	22.45	-37.6	12,186	-0.31%
2021/10/20	12	22.40	32	22.48	22.50	-20	12,173	-0.16%
2021/10/19	7.8	22.42	18	22.48	22.40	-10.2	12,200	-0.08%
2021/10/18	2	22.35	40	22.33	22.40	-38	12,359	-0.31%
2021/10/15	10.7	22.25	1.8	22.21	22.25	9	12,371	0.07%
2021/10/14	9	22.14	14	22.20	22.10	-5	12,359	-0.04%
2021/10/13	0.2	22.05	84.3	22.13	22.15	-84.1	12,433	-0.68%
2021/10/12	25.8	21.87	20	22.00	22.05	5.8	12,444	0.05%
2021/10/08	2	22.00	0	0.00	22.00	2	12,325	0.02%
2021/10/07	0	0.00	92	22.09	22.15	-92	12,355	-0.74%
2021/10/06	8.2	21.94	21	21.97	21.95	-12.9	12,350	-0.10%
2021/10/05	10	21.92	35	22.03	21.95	-25.1	12,343	-0.20%
2021/10/04	0.6	21.96	8	22.03	22.00	-7.4	12,339	-0.06%
2021/10/01	55.2	21.81	55	21.94	22.00	0.2	12,306	0.00%
2021/09/30	1.9	22.02	1	21.95	22.10	0.9	12,129	0.01%
2021/09/29	7.5	22.00	1	21.95	22.05	6.5	12,130	0.05%
2021/09/28	0.5	22.10	1	21.95	22.15	-0.5	12,029	0.00%
2021/09/27	36	22.05	0	0.00	22.05	36	12,055	0.30%
2021/09/24	1	22.15	0	0.00	22.15	1	12,072	0.01%
2021/09/23	5.1	22.10	10	21.90	22.10	-4.9	12,157	-0.04%
2021/09/22	117.4	21.67	2	21.75	21.75	115.4	12,137	0.95%	大買/鉅額交易
2021/09/17	2.1	22.08	5	22.20	22.00	-2.9	11,916	-0.02%
2021/09/16	0	0.00	1	22.20	22.20	-1	11,762	-0.01%
2021/09/13	101.1	21.85	50	22.05	22.05	51.1	11,681	0.44%	大買/
2021/09/10	1	21.95	47	22.04	22.05	-46	11,696	-0.39%
2021/09/09	164	21.93	0	22.05	21.90	164	11,962	1.37%	大買/鉅額交易
2021/09/08	653	22.08	9	22.11	22.05	644	11,870	5.43%	大買/鉅額交易
2021/09/07	11.4	22.31	519	22.36	22.40	-507.6	11,765	-4.31%	大賣/鉅額交易
2021/09/06	51	22.30	2	22.30	22.35	49	11,689	0.42%
2021/09/02	16.1	22.05	0	0.00	22.05	16.1	11,597	0.14%
2021/09/01	24.5	22.20	2	22.28	22.20	22.5	11,558	0.19%
2021/08/31	0	0.00	75	22.34	22.35	-75	11,477	-0.65%
2021/08/30	15	22.07	6	22.08	22.15	9	11,226	0.08%
2021/08/27	0	0.00	7	21.69	21.85	-7	11,074	-0.06%
2021/08/26	5	21.39	0	0.00	21.40	5	10,938	0.05%
2021/08/25	3	21.40	1	21.50	21.40	2	10,943	0.02%
2021/08/24	0	0.00	1	21.20	21.45	-1	10,915	-0.01%
2021/08/23	0	0.00	11	21.06	21.10	-11	10,937	-0.10%
2021/08/20	8	20.95	3	20.98	21.05	5	11,007	0.05%
2021/08/19	7	20.96	10	20.95	20.95	-3	11,306	-0.03%
2021/08/18	14	21.04	18	21.05	21.05	-4	11,210	-0.04%
2021/08/17	5	20.96	11	21.05	21.10	-6	11,252	-0.05%
2021/08/16	13	20.98	4	21.06	21.00	9	11,210	0.08%
2021/08/13	111	21.12	5	21.10	21.15	106	11,074	0.96%	大買/鉅額交易
2021/08/12	256	21.39	0	0.00	21.35	256	11,117	2.30%	大買/鉅額交易
2021/08/11	702	21.30	11	21.39	21.45	691	11,095	6.23%	大買/鉅額交易
2021/08/10	4.7	22.10	0	0.00	22.15	4.7	10,954	0.04%
2021/08/09	13	22.15	0.1	22.15	22.20	12.9	11,002	0.12%
2021/08/06	12	22.23	0	0.00	22.30	12	10,922	0.11%
2021/08/05	2	22.28	20	22.22	22.35	-18	11,104	-0.16%
2021/08/04	0	0.00	10	22.15	22.20	-10	11,693	-0.09%
2021/08/03	10	22.10	10	22.15	22.15	0	11,842	0.00%
2021/08/02	0	0.00	127	22.01	22.10	-127	12,114	-1.05%	大賣/鉅額交易
2021/07/30	0	0.00	1	21.90	21.85	-1	12,022	-0.01%
2021/07/29	1	21.95	2	21.95	21.95	-1	11,980	-0.01%
2021/07/28	1	21.85	5	21.85	21.95	-4	12,017	-0.03%
2021/07/27	5	21.95	0	0.00	21.95	5	12,231	0.04%
2021/07/26	23	21.85	0	0.00	21.90	23	12,298	0.19%
2021/07/23	42	21.94	0	0.00	21.95	42	12,320	0.34%
2021/07/22	5	21.85	3.1	21.85	21.90	1.9	12,335	0.02%
2021/07/21	0	0.00	36	21.61	21.70	-36	12,227	-0.29%
2021/07/20	18	21.60	8	21.60	21.55	10	12,322	0.08%
2021/07/19	53	21.60	0	0.00	21.70	53	12,347	0.43%
2021/07/16	2	21.60	2	21.70	21.70	0	12,366	0.00%
2021/07/15	1	21.60	0	0.00	21.65	1	12,392	0.01%
2021/07/13	6	21.56	3.1	21.52	21.60	2.9	12,622	0.02%
2021/07/12	103.5	21.50	12	21.53	21.45	91.5	12,666	0.72%	大買/
2021/07/09	48	21.35	0	0.00	21.50	48	12,668	0.38%
2021/07/07	0.5	21.45	102	21.35	21.45	-101.5	12,718	-0.80%	大賣/鉅額交易
2021/07/06	0	0.00	5	21.45	21.45	-5	12,755	-0.04%
2021/07/05	2	21.33	11	21.35	21.35	-9	12,790	-0.07%
2021/07/02	13	21.23	11	21.25	21.15	2	12,825	0.02%
2021/07/01	10	21.25	14	21.23	21.20	-4	12,847	-0.03%
2021/06/30	8	21.26	14	21.33	21.25	-6	12,925	-0.05%
2021/06/28	0	0.00	10.1	21.35	21.35	-10.1	12,999	-0.08%
2021/06/25	2	21.25	23	21.22	21.25	-21	13,105	-0.16%
2021/06/24	0	0.00	11	21.20	21.10	-11	13,172	-0.08%
2021/06/23	0	0.00	51	21.14	21.05	-51	13,384	-0.38%
2021/06/22	0	0.00	61	21.03	21.00	-61	13,381	-0.46%
2021/06/21	9.2	20.85	12	20.85	20.90	-2.8	13,462	-0.02%
2021/06/18	175	20.81	0	0.00	20.80	175	13,441	1.30%	大買/鉅額交易
2021/06/17	2	21.00	2	21.05	21.10	0	13,149	0.00%
2021/06/16	8	21.05	2	21.10	21.15	6	13,464	0.04%
2021/06/15	6	21.10	0	0.00	21.10	6	13,442	0.04%
2021/06/11	0	0.00	6	21.05	21.10	-6	13,662	-0.04%
2021/06/10	7	20.94	14	20.96	21.00	-7	13,822	-0.05%
2021/06/09	2	21.00	0	0.00	20.95	2	13,854	0.01%
2021/06/08	1.3	21.14	30	21.13	21.15	-28.7	13,863	-0.21%
2021/06/07	14	20.84	30	21.04	21.00	-16	14,064	-0.11%
2021/06/04	3	21.05	10	21.10	21.05	-7	14,166	-0.05%
2021/06/03	1	21.15	27.1	21.17	21.15	-26.1	14,367	-0.18%
2021/06/02	1	21.05	61	21.09	21.10	-60	14,514	-0.41%
2021/06/01	2	20.95	64	21.00	21.00	-62	14,534	-0.43%
2021/05/31	1.7	20.88	27	20.94	20.95	-25.3	14,726	-0.17%
2021/05/28	104	20.80	12.3	20.69	20.85	91.7	14,853	0.62%	大買/
2021/05/27	35.1	20.56	0.1	20.70	20.60	35	14,852	0.24%
2021/05/26	43	20.70	0	0.00	20.70	43	15,009	0.29%
2021/05/25	13	20.66	1	20.70	20.70	12	15,166	0.08%
2021/05/21	0	0.00	1	20.75	20.75	-1	15,338	-0.01%
2021/05/20	0.1	20.55	0	0.00	20.45	0.1	15,368	0.00%
2021/05/19	32	20.59	12	20.56	20.55	20	15,323	0.13%
2021/05/18	3	20.50	7	20.71	20.85	-4	15,203	-0.03%
2021/05/17	87.2	20.16	62	20.25	20.10	25.2	15,215	0.17%
2021/05/14	2	20.55	1	20.65	20.75	1	14,838	0.01%
2021/05/13	122	20.56	13	20.59	20.40	109	14,669	0.74%	大買/鉅額交易
2021/05/12	125	20.67	7	20.51	20.55	118	14,279	0.83%	大買/鉅額交易
2021/05/11	30	21.45	61	21.52	21.35	-31	13,531	-0.23%
2021/05/10	23	21.66	48.2	21.69	21.75	-25.2	13,365	-0.19%
2021/05/07	4	21.30	17.3	21.39	21.50	-13.3	13,380	-0.10%
2021/05/06	0	0.00	51	21.29	21.20	-51	13,442	-0.38%
2021/05/05	7	21.06	0	0.00	21.05	7	13,373	0.05%
2021/05/04	156.8	21.05	32	21.40	21.15	124.8	13,353	0.93%	大買/鉅額交易
2021/05/03	8.1	21.30	1	21.35	21.25	7.1	13,105	0.05%
2021/04/29	3	21.42	20	21.48	21.40	-17	13,174	-0.13%
2021/04/28	0	0.00	24	21.50	21.50	-24	13,234	-0.18%
2021/04/27	2	21.48	1	21.45	21.55	1	13,554	0.01%
2021/04/26	0	0.00	56	21.39	21.55	-56	13,554	-0.41%
2021/04/23	0	0.00	6	21.32	21.40	-6	13,510	-0.04%
2021/04/22	3	21.33	10	21.36	21.35	-7	13,547	-0.05%
2021/04/21	57	21.30	0	0.00	21.25	57	13,490	0.42%
2021/04/20	20	21.40	18	21.47	21.45	2	13,483	0.01%
2021/04/19	0	0.00	10	21.42	21.45	-10	13,385	-0.07%
2021/04/16	8	21.16	61	21.15	21.20	-53	13,325	-0.40%
2021/04/15	5.7	21.14	8	21.09	21.10	-2.3	13,406	-0.02%
2021/04/14	0	0.00	2	21.02	21.00	-2	13,365	-0.02%
2021/04/13	4.1	20.99	27.7	21.00	21.00	-23.6	13,396	-0.18%
2021/04/12	130	20.90	150.2	20.92	20.95	-20.2	13,383	-0.15%	大買/大賣/
2021/04/09	40	20.85	52	20.85	20.85	-12	13,367	-0.09%
2021/04/08	0	0.00	2	20.95	20.90	-2	13,357	-0.01%
2021/04/07	20	20.96	23.3	20.99	21.00	-3.3	13,522	-0.02%
2021/04/06	16.2	21.04	1	21.10	21.00	15.2	13,474	0.11%
2021/04/01	5	21.08	18	21.12	21.05	-13	13,383	-0.10%
2021/03/31	7	21.12	11	21.20	21.15	-4	13,293	-0.03%
2021/03/30	11	21.01	15	21.08	21.10	-4	13,143	-0.03%
2021/03/29	0	0.00	44	21.01	21.10	-44	13,008	-0.34%
2021/03/26	0	0.00	7.1	20.96	20.90	-7.1	12,883	-0.06%
2021/03/25	0	0.00	2	20.80	20.80	-2	12,634	-0.02%
2021/03/24	80	20.62	0	0.00	20.65	80	12,636	0.63%
2021/03/23	1.1	20.65	10	20.65	20.65	-8.9	12,544	-0.07%
2021/03/19	36.1	20.39	0.6	20.55	20.40	35.5	12,656	0.28%
2021/03/18	0.1	20.70	7.2	20.69	20.65	-7.1	12,355	-0.06%
2021/03/17	10.1	20.64	0	0.00	20.60	10.1	12,356	0.08%
2021/03/16	1	20.75	31	20.74	20.70	-30	12,209	-0.25%
2021/03/15	0	0.00	3	20.55	20.55	-3	12,273	-0.02%
2021/03/11	37	20.44	6	20.47	20.40	31	12,589	0.25%
2021/03/10	3.1	20.35	11	20.35	20.40	-7.9	12,472	-0.06%
2021/03/09	0	0.00	5	20.35	20.30	-5	12,368	-0.04%
2021/03/08	22	20.18	85	20.15	20.10	-63	12,199	-0.52%
2021/03/05	2.8	20.10	0	0.00	20.15	2.8	12,106	0.02%
2021/03/04	44	20.08	1	20.15	20.10	43	12,547	0.34%
2021/03/03	12	20.21	3.1	20.23	20.20	8.9	12,485	0.07%
2021/03/02	56	20.10	0	0.00	20.00	56	12,297	0.46%
2021/02/26	35.3	20.05	0	0.00	19.95	35.3	12,211	0.29%
2021/02/25	1.8	20.32	4	20.35	20.45	-2.2	11,683	-0.02%
2021/02/24	85	20.15	6.1	20.30	20.15	78.9	11,541	0.68%
2021/02/23	13	20.11	56.8	20.14	20.20	-43.8	11,452	-0.38%
2021/02/22	5	20.05	94	20.05	19.95	-89	11,386	-0.78%
2021/02/19	10	19.90	5.2	19.85	19.95	4.8	11,449	0.04%
2021/02/18	181	19.90	4	19.91	19.85	177	11,462	1.54%	大買/鉅額交易
2021/02/17	1	19.70	107	19.88	19.80	-106	11,535	-0.92%	大賣/鉅額交易
2021/02/05	37	19.55	1	19.75	19.60	36	11,326	0.32%
2021/02/04	27	19.46	20	19.60	19.50	7	11,358	0.06%
2021/02/03	1	19.60	0	0.00	19.60	1	11,539	0.01%
2021/02/02	86	19.49	0	0.00	19.40	86	11,626	0.74%
2021/02/01	2	19.45	13	19.45	19.35	-11	11,555	-0.10%
2021/01/29	53	19.27	0	0.00	19.15	53	11,539	0.46%
2021/01/28	12	19.45	0	0.00	19.50	12	11,250	0.11%
2021/01/27	3	19.57	2	19.65	19.55	1	11,053	0.01%
2021/01/26	9	19.54	0	0.00	19.55	9	11,023	0.08%
2021/01/25	11	19.64	25	19.60	19.65	-14	10,955	-0.13%
2021/01/22	33	19.54	0	0.00	19.50	33	11,043	0.30%
2021/01/21	7.3	19.66	0.1	19.80	19.60	7.2	10,912	0.07%
2021/01/20	13	19.68	60	19.70	19.55	-47	10,781	-0.44%
2021/01/19	7	19.91	0.5	19.95	19.90	6.5	10,397	0.06%
2021/01/18	10	19.95	5	19.95	19.90	5	10,271	0.05%
2021/01/15	66	20.19	3	20.15	20.10	63	10,121	0.62%
2021/01/14	47	20.13	0	0.00	20.20	47	10,013	0.47%
2021/01/13	7	20.15	4.5	20.22	20.15	2.5	9,929	0.02%
2021/01/12	12	20.23	0.3	20.25	20.10	11.7	9,827	0.12%
2021/01/11	0	0.00	1	20.40	20.40	-1	9,800	-0.01%
2021/01/08	5	20.10	12.5	20.29	20.35	-7.5	9,706	-0.08%
2021/01/07	1	20.15	10	20.30	20.15	-9	9,590	-0.09%
2021/01/06	16	20.07	0	0.00	20.15	16	9,551	0.17%
2021/01/05	1	20.10	0	0.00	20.30	1	9,442	0.01%
2021/01/04	4.7	20.14	5	20.20	20.15	-0.3	9,438	0.00%
2020/12/31	3	20.25	5	20.35	20.35	-2	9,368	-0.02%
2020/12/30	11.1	20.12	75	20.22	20.35	-63.9	9,299	-0.69%
2020/12/29	11	19.95	0	0.00	20.00	11	9,108	0.12%
2020/12/28	5	19.90	1	19.90	19.95	4	9,072	0.04%
2020/12/25	1	19.95	0.1	20.00	19.95	0.9	9,196	0.01%
2020/12/24	3	19.85	1	19.85	19.85	2	9,257	0.02%
2020/12/23	8	19.81	0.3	19.90	19.80	7.7	9,357	0.08%
2020/12/22	45	19.87	6.2	19.95	19.85	38.8	9,467	0.41%
2020/12/21	3	19.87	2	19.95	19.95	1	9,846	0.01%
2020/12/18	4	19.91	0	0.00	19.85	4	9,952	0.04%
2020/12/17	8.8	19.96	0	0.00	19.95	8.8	10,047	0.09%
2020/12/16	3	19.98	5	19.95	20.05	-2	10,101	-0.02%
2020/12/15	1	19.80	0	0.00	19.85	1	10,076	0.01%
2020/12/14	2	19.90	14.1	19.95	19.90	-12.1	10,054	-0.12%
2020/12/11	7	19.99	20.7	20.00	20.00	-13.7	10,081	-0.14%
2020/12/10	5.5	19.83	0	0.00	19.85	5.5	9,974	0.06%
2020/12/09	39.6	19.74	27.4	19.77	19.75	12.2	9,888	0.12%
2020/12/08	10	19.94	21.2	19.93	19.90	-11.2	9,642	-0.12%
2020/12/07	6	20.15	69	20.21	20.20	-63	9,381	-0.67%
2020/12/04	3	20.20	21	20.30	20.30	-18	9,340	-0.19%
2020/12/03	3	20.15	12	20.15	20.15	-9	9,242	-0.10%
2020/12/02	0	0.00	1	20.20	20.20	-1	9,324	-0.01%
2020/12/01	5	20.12	0	0.00	20.20	5	9,544	0.05%
2020/11/30	12	20.10	56	20.25	20.30	-44	9,582	-0.46%
2020/11/27	8	20.16	247	20.16	20.20	-239	9,247	-2.58%	大賣/鉅額交易
2020/11/26	0	0.00	2	20.30	20.35	-2	9,178	-0.02%
2020/11/25	30	20.20	0	0.00	20.25	30	9,325	0.32%
2020/11/24	5.2	20.20	0	0.00	20.15	5.2	9,378	0.06%
2020/11/23	0	0.00	31	20.38	20.35	-31	9,522	-0.33%
2020/11/20	1	20.25	3.1	20.33	20.25	-2.1	9,485	-0.02%
2020/11/19	14	20.32	20	20.50	20.45	-6	9,484	-0.06%
2020/11/18	0	0.00	103	20.47	20.60	-103	9,437	-1.09%	大賣/鉅額交易
2020/11/17	0	0.00	87	20.40	20.50	-87	9,383	-0.93%
2020/11/16	11	20.31	21	20.45	20.45	-10	9,674	-0.10%
2020/11/13	0	0.00	15	20.18	20.20	-15	9,642	-0.16%
2020/11/12	0	0.00	5.1	20.30	20.00	-5.1	9,641	-0.05%
2020/11/11	0	0.00	118	20.29	20.45	-118	9,636	-1.22%	大賣/鉅額交易
2020/11/10	7.4	20.14	6.6	20.15	20.15	0.8	9,534	0.01%
2020/11/09	0	0.00	11.2	20.02	20.00	-11.2	9,549	-0.12%
2020/11/06	0	0.00	5.7	19.89	19.90	-5.7	10,358	-0.06%
2020/11/05	5	19.75	12	19.80	19.70	-7	10,863	-0.06%
2020/11/04	3	19.58	2	19.70	19.65	1	11,235	0.01%
2020/11/03	0	0.00	2	19.65	19.65	-2	11,493	-0.02%
2020/11/02	0	0.00	1	19.50	19.50	-1	11,711	-0.01%
2020/10/30	39	19.18	0	0.00	19.20	39	11,841	0.33%
2020/10/29	257	19.40	1	19.40	19.35	256	11,753	2.18%	大買/鉅額交易
2020/10/28	5	19.55	0	0.00	19.60	5	11,843	0.04%
2020/10/27	22.1	19.55	0	0.00	19.55	22.1	11,956	0.18%
2020/10/23	1	19.50	0	0.00	19.50	1	12,380	0.01%
2020/10/22	1	19.50	3.2	19.53	19.60	-2.2	12,570	-0.02%
2020/10/21	3	19.45	0	0.00	19.50	3	12,709	0.02%
2020/10/20	4	19.45	0	0.00	19.50	4	12,776	0.03%
2020/10/19	2	19.50	1	19.60	19.50	1	12,837	0.01%
2020/10/16	1	19.55	1.6	19.54	19.50	-0.6	12,878	0.00%
2020/10/15	6	19.52	0	0.00	19.50	6	12,993	0.05%
2020/10/14	2	19.80	16	19.75	19.70	-14	12,954	-0.11%
2020/10/13	0	0.00	1	19.75	19.80	-1	12,995	-0.01%
2020/10/08	5	19.85	0	0.00	19.85	5	13,138	0.04%
2020/10/07	0.6	20.00	2	19.85	19.90	-1.4	13,182	-0.01%
2020/10/06	0	0.00	7	19.89	19.90	-7	13,360	-0.05%
2020/10/05	2	19.68	0	0.00	19.65	2	13,468	0.01%
2020/09/30	9	19.69	6	19.75	19.50	3	13,582	0.02%
2020/09/29	2	19.65	1	19.80	19.70	1	13,547	0.01%
2020/09/28	0	0.00	5	19.59	19.70	-5	13,613	-0.04%
2020/09/25	4	19.16	0	0.00	19.15	4	13,665	0.03%
2020/09/24	86	19.08	0	0.00	19.00	86	13,650	0.63%
2020/09/23	9	19.52	0.1	19.65	19.55	8.9	13,307	0.07%
2020/09/22	18	19.71	0	0.00	19.65	18	13,185	0.14%
2020/09/21	13	19.90	0.4	20.05	19.90	12.6	13,109	0.10%
2020/09/17	3	19.90	0	0.00	19.95	3	13,161	0.02%
2020/09/16	1.5	20.05	12.3	20.04	20.10	-10.8	13,176	-0.08%
2020/09/14	2	19.90	0	20.00	19.95	2	13,391	0.01%
2020/09/10	4	19.84	0	0.00	19.95	4	13,518	0.03%
2020/09/09	4	19.71	0	0.00	19.85	4	13,617	0.03%
2020/09/08	3	19.90	0	0.00	19.90	3	13,660	0.02%
2020/09/04	18.7	19.81	0	0.00	19.75	18.7	14,112	0.13%
2020/09/03	3	19.98	0	20.00	19.90	3	13,987	0.02%
2020/09/02	20	19.92	0	0.00	19.95	20	14,024	0.14%
2020/09/01	10	20.02	0	0.00	20.00	10	14,112	0.07%
2020/08/31	5	20.09	0	0.00	20.05	5	14,125	0.04%
2020/08/27	21	20.08	0	0.00	20.05	21	14,388	0.15%
2020/08/26	7	20.23	0	0.00	20.25	7	14,362	0.05%
2020/08/25	2	20.35	0	0.00	20.25	2	14,631	0.01%
2020/08/24	2	20.30	0	0.00	20.25	2	15,189	0.01%
2020/08/21	1	20.25	0	0.00	20.50	1	15,297	0.01%
2020/08/20	6	20.20	2	20.28	20.15	4	15,325	0.03%
2020/08/19	0	0.00	29	20.63	20.50	-29	15,083	-0.19%
2020/08/18	0	0.00	11	20.59	20.60	-11	15,064	-0.07%
2020/08/17	1	20.40	0	0.00	20.45	1	15,187	0.01%
2020/08/14	2	20.43	0	0.00	20.45	2	15,226	0.01%
2020/08/13	1	20.50	90	20.55	20.55	-89	15,204	-0.59%
2020/08/12	496	20.40	5	20.49	20.40	491	15,179	3.23%	大買/鉅額交易
2020/08/11	19	21.82	49	21.85	21.85	-30	14,395	-0.21%
2020/08/10	4	21.80	19	21.83	21.90	-15	13,941	-0.11%
2020/08/07	0	0.00	6	21.63	21.65	-6	13,648	-0.04%
2020/08/06	1	21.60	8	21.55	21.60	-7	13,459	-0.05%
2020/08/05	2	21.45	27	21.40	21.40	-25	13,317	-0.19%
2020/08/04	5	21.26	0	0.00	21.25	5	13,346	0.04%
2020/08/03	27	21.25	2	21.20	21.20	25	13,360	0.19%
2020/07/31	1	21.50	25	21.40	21.40	-24	13,269	-0.18%
2020/07/30	32	21.39	24.6	21.47	21.50	7.4	13,291	0.06%
2020/07/29	0	0.00	41	21.32	21.35	-41	13,196	-0.31%
2020/07/28	5	21.10	2	21.08	21.20	3	13,314	0.02%
2020/07/24	23	21.08	1	21.10	21.05	22	13,590	0.16%
2020/07/22	3	21.25	12	21.28	21.30	-9	13,788	-0.07%
2020/07/21	1	21.30	2	21.25	21.25	-1	13,922	-0.01%
2020/07/20	5	21.20	0	0.00	21.25	5	14,074	0.04%
2020/07/17	1	21.30	3	21.30	21.30	-2	14,324	-0.01%
2020/07/16	0.5	21.25	0	0.00	21.25	0.5	14,755	0.00%
2020/07/15	6.2	21.15	0.4	21.20	21.20	5.8	14,807	0.04%
2020/07/14	0	0.00	10	21.20	21.10	-10	14,992	-0.07%
2020/07/13	0	0.00	73	21.19	21.20	-73	15,222	-0.48%
2020/07/10	20	20.98	3	21.10	21.10	17	15,445	0.11%
2020/07/09	3	21.10	0	0.00	21.15	3	15,658	0.02%
2020/07/07	4	21.09	0	0.00	21.15	4	15,884	0.03%
2020/07/06	1	21.20	72	21.16	21.15	-71	16,003	-0.44%
2020/07/03	4	21.01	11	21.04	21.00	-7	16,161	-0.04%
2020/07/02	2	20.90	2	20.90	20.95	0	16,347	0.00%
2020/07/01	1	20.90	30	20.85	20.85	-29	16,609	-0.17%
2020/06/29	6	20.65	0	0.00	20.65	6	17,040	0.04%
2020/06/24	0	0.00	2	20.90	20.80	-2	17,244	-0.01%
2020/06/23	1	20.75	0	0.00	20.80	1	17,679	0.01%
2020/06/22	10	20.70	0	0.00	20.75	10	17,939	0.06%
2020/06/19	6	20.69	1	20.80	20.70	5	18,589	0.03%
2020/06/18	1	20.80	0	0.00	20.75	1	18,970	0.01%
2020/06/17	1	20.80	0	20.90	20.85	1	19,718	0.00%
2020/06/16	4	20.90	1	20.95	20.90	3	20,543	0.01%
2020/06/15	10	20.55	10	20.75	20.60	0	21,657	0.00%
2020/06/12	19.5	20.57	63	20.70	20.75	-43.5	22,198	-0.20%
2020/06/11	42	21.02	4	20.93	20.90	38	22,958	0.17%
2020/06/10	1.1	21.20	1	21.20	21.25	0.1	23,323	0.00%
2020/06/09	3	21.22	5	21.22	21.25	-2	24,268	-0.01%
2020/06/08	2	21.20	23	21.25	21.30	-21	25,003	-0.08%
2020/06/05	0	0.00	37	21.22	21.25	-37	24,986	-0.15%
2020/06/04	5	21.05	7	21.22	21.25	-2	25,398	-0.01%
2020/06/03	55	21.11	30	21.19	21.10	25	25,742	0.10%
2020/06/02	50	20.90	6.1	20.95	20.95	43.9	25,631	0.17%
2020/06/01	3.1	20.80	112	20.72	20.70	-108.9	25,514	-0.43%	大賣/鉅額交易
2020/05/29	13	20.30	55	20.26	20.40	-42	25,279	-0.17%
2020/05/28	9	20.25	10	20.10	20.25	-1	24,804	0.00%
2020/05/27	3	20.25	1	20.20	20.25	2	25,053	0.01%
2020/05/26	1	20.20	3	20.15	20.15	-2	25,163	-0.01%
2020/05/25	104	20.00	6	19.91	20.00	98	25,240	0.39%	大買/
2020/05/22	2	20.03	2	20.00	20.00	0	25,300	0.00%
2020/05/21	10	20.10	5	20.10	20.15	5	25,334	0.02%
2020/05/20	2	20.03	0	0.00	20.05	2	25,337	0.01%
2020/05/19	2	20.08	4	20.18	20.10	-2	25,416	-0.01%
2020/05/18	1	19.95	1	20.00	19.95	0	25,421	0.00%
2020/05/14	11	20.00	1	20.00	20.05	10	25,302	0.04%
2020/05/13	1	19.95	2	20.05	20.05	-1	25,216	0.00%
2020/05/12	29	20.01	0	0.00	20.00	29	25,212	0.12%
2020/05/11	0	0.00	5.1	20.18	20.10	-5.1	25,234	-0.02%
2020/05/08	19	19.88	3	19.85	19.85	16	25,156	0.06%
2020/05/07	2	19.68	0	0.00	19.80	2	25,153	0.01%
2020/05/06	2	19.70	0	0.00	19.70	2	25,249	0.01%
2020/05/05	1	19.90	15	19.81	19.75	-14	25,265	-0.06%
2020/05/04	48	19.66	10	19.80	19.65	38	25,342	0.15%
2020/04/30	11	20.10	1	20.10	20.10	10	25,228	0.04%
2020/04/29	2	19.98	3	19.95	20.00	-1	25,265	0.00%
2020/04/28	0	0.00	11	19.70	19.80	-11	25,298	-0.04%
2020/04/27	1	19.35	72	19.35	19.50	-71	25,860	-0.27%
2020/04/24	4.3	19.06	10	19.20	19.00	-5.7	25,809	-0.02%
2020/04/23	24	19.09	1	19.15	19.05	23	25,658	0.09%
2020/04/22	70	19.05	0	0.00	19.10	70	25,393	0.28%
2020/04/21	76	19.28	1.2	19.22	19.20	74.8	25,221	0.30%
2020/04/20	6	19.83	1	19.80	19.85	5	24,816	0.02%
2020/04/17	11	19.87	55	19.99	19.90	-44	24,776	-0.18%
2020/04/16	2	19.90	0	0.00	19.85	2	24,497	0.01%
2020/04/15	3	20.00	41	19.90	20.05	-38	24,252	-0.16%
2020/04/14	10	19.45	65.3	19.46	19.65	-55.3	23,939	-0.23%
2020/04/13	39	19.09	43	19.07	19.05	-4	23,578	-0.02%
2020/04/10	66	18.91	41	19.07	19.15	25	23,446	0.11%
2020/04/09	6	18.65	14	18.79	18.75	-8	23,220	-0.03%
2020/04/08	6	18.55	1	18.45	18.50	5	22,998	0.02%
2020/04/07	12	18.36	22	18.50	18.50	-10	22,712	-0.04%
2020/04/06	6	18.18	63	18.09	18.30	-57	22,477	-0.25%
2020/04/01	16	18.16	0	0.00	18.10	16	22,150	0.07%
2020/03/31	13	18.22	22	18.27	18.35	-9	21,918	-0.04%
2020/03/30	132	17.97	266	18.13	18.20	-134	21,535	-0.62%	大買/大賣/鉅額交易
2020/03/27	103	18.53	13	18.57	18.40	90	21,176	0.43%	大買/
2020/03/26	138	18.10	139.2	18.24	18.15	-1.2	20,639	-0.01%	大買/大賣/
2020/03/25	27	18.14	25	18.17	18.15	2	20,485	0.01%
2020/03/24	48	17.53	53	17.55	17.40	-5	19,844	-0.03%
2020/03/23	35	16.34	71	16.56	16.50	-36	19,386	-0.19%
2020/03/20	21.1	17.00	37	16.96	17.40	-15.9	18,736	-0.08%
2020/03/19	89.6	16.26	98.8	16.10	16.05	-9.2	17,913	-0.05%
2020/03/18	111.9	17.15	48.9	17.14	17.10	63	16,928	0.37%	大買/
2020/03/17	125.5	17.44	18	17.44	17.35	107.5	16,316	0.66%	大買/鉅額交易
2020/03/16	25.1	18.38	19.1	18.44	18.15	6	15,366	0.04%
2020/03/13	109	18.28	29	18.75	18.95	80	14,721	0.54%	大買/
2020/03/12	90	19.80	1	20.10	19.60	89	13,646	0.65%
2020/03/11	12	20.33	5	20.34	20.30	7	12,814	0.05%
2020/03/10	26.9	20.08	11	20.10	20.30	15.9	12,645	0.13%
2020/03/09	45.1	20.43	559	20.38	20.35	-513.9	12,210	-4.21%	大賣/鉅額交易
2020/03/06	14.7	20.75	10	20.80	20.70	4.7	11,700	0.04%
2020/03/05	27	20.94	3.2	20.86	21.00	23.8	11,523	0.21%
2020/03/04	12	20.73	0	0.00	20.85	12	11,530	0.10%
2020/03/03	6	20.75	11	20.75	20.70	-5	11,468	-0.04%
2020/03/02	46	20.64	8.3	20.69	20.60	37.7	11,319	0.33%
2020/02/27	64	20.81	123	20.80	20.95	-59	11,642	-0.51%	大賣/
2020/02/26	55	20.88	10	20.90	20.85	45	11,439	0.39%
2020/02/25	154	20.91	0	0.00	20.95	154	11,264	1.37%	大買/鉅額交易
2020/02/24	112	21.07	51	21.00	21.05	61	11,187	0.55%	大買/
2020/02/21	10	21.29	0	0.00	21.25	10	11,015	0.09%
2020/02/20	24	21.51	15.5	21.50	21.40	8.6	10,905	0.08%
2020/02/19	0	0.00	70	21.35	21.50	-70	10,769	-0.65%
2020/02/18	0	0.00	20	21.20	21.35	-20	10,726	-0.19%
2020/02/17	1	21.25	18	21.29	21.30	-17	10,714	-0.16%
2020/02/14	2	21.25	10	21.30	21.30	-8	10,732	-0.07%
2020/02/13	5	21.20	2	21.20	21.25	3	10,722	0.03%
2020/02/12	14	21.17	0	0.00	21.15	14	10,772	0.13%
2020/02/11	0	0.00	10	21.30	21.25	-10	10,662	-0.09%
2020/02/10	3	21.10	2	21.00	21.20	1	10,596	0.01%
2020/02/07	41	21.05	36.9	21.18	21.20	4.1	10,596	0.04%
2020/02/06	50	21.06	148	21.15	21.20	-98	10,440	-0.94%	大賣/
2020/02/05	6	20.91	10	20.95	21.00	-4	10,327	-0.04%
2020/02/04	19	20.79	31	20.75	20.85	-12	10,191	-0.12%
2020/02/03	4	20.68	13	20.50	20.70	-9	10,148	-0.09%
2020/01/31	1	20.85	9	20.79	20.80	-8	9,884	-0.08%
2020/01/30	37	20.79	74	20.86	20.60	-37	9,584	-0.39%
2020/01/20	9	21.47	40	21.35	21.50	-31	8,879	-0.35%
2020/01/17	673	21.15	25	21.21	21.25	648	8,729	7.42%	大買/鉅額交易
2020/01/16	0	0.00	26	21.15	21.15	-26	8,717	-0.30%
2020/01/15	0	0.00	52	21.09	21.15	-52	8,744	-0.59%
2020/01/14	2	21.00	35	21.05	21.05	-33	8,643	-0.38%
2020/01/13	1	20.90	30	20.95	21.00	-29	8,573	-0.34%
2020/01/10	1	20.85	0	0.00	20.85	1	8,710	0.01%
2020/01/09	1	20.75	1	20.75	20.75	0	8,699	0.00%
2020/01/08	48	20.65	35	20.70	20.65	13	8,700	0.15%
2020/01/07	0	0.00	6	20.75	20.75	-6	8,605	-0.07%
2020/01/06	11	20.75	7	20.80	20.75	4	8,650	0.05%
2020/01/03	5	20.80	25	20.89	20.90	-20	8,645	-0.23%
2019/12/31	3	20.80	0	0.00	20.75	3	8,612	0.03%
2019/12/30	1	20.90	10	20.95	20.80	-9	8,606	-0.10%
2019/12/27	0	0.00	46	20.95	20.90	-46	8,621	-0.53%
2019/12/26	0	0.00	10	20.95	20.95	-10	8,622	-0.12%
2019/12/24	2	20.85	31.6	20.85	20.85	-29.6	8,737	-0.34%
2019/12/23	0	0.00	12	20.91	20.95	-12	8,790	-0.14%
2019/12/20	2	20.85	110	20.93	20.80	-108	8,830	-1.22%	大賣/鉅額交易
2019/12/19	62	20.85	0	0.00	20.85	62	8,682	0.71%
2019/12/18	7	20.76	3	21.00	21.00	4	8,649	0.05%
2019/12/17	5	20.70	9	20.75	20.85	-4	8,674	-0.05%
2019/12/16	11	20.70	0	0.00	20.70	11	8,517	0.13%
2019/12/13	6.6	20.75	2	20.75	20.75	4.6	8,560	0.05%
2019/12/12	21	20.77	0	0.00	20.75	21	8,327	0.25%
2019/12/11	1.3	20.67	0	0.00	20.70	1.3	8,314	0.02%
2019/12/10	13	20.70	0	0.00	20.70	13	8,363	0.16%
2019/12/09	0	0.00	3	20.68	20.80	-3	8,394	-0.04%
2019/12/06	13	20.66	2	20.65	20.65	11	8,455	0.13%
2019/12/05	31	20.67	0	0.00	20.65	31	8,435	0.37%
2019/12/04	11	20.65	0	0.00	20.80	11	8,368	0.13%
2019/12/03	10	20.65	0	0.00	20.75	10	8,379	0.12%
2019/12/02	40	20.73	20	20.75	20.75	20	8,401	0.24%
2019/11/29	21	20.75	0.3	20.85	20.75	20.7	8,407	0.25%
2019/11/28	2	20.95	10	20.90	20.90	-8	8,359	-0.10%
2019/11/27	10	20.95	10	20.95	21.00	0	8,476	0.00%
2019/11/26	52	20.75	2	20.90	20.95	50	8,534	0.59%
2019/11/25	32	20.75	0	0.00	20.75	32	7,826	0.41%
2019/11/22	23.6	20.73	0	0.00	20.75	23.6	8,023	0.29%
2019/11/21	41	20.76	0	0.00	20.75	41	8,069	0.51%
2019/11/20	1	20.90	0	0.00	20.95	1	8,002	0.01%
2019/11/19	3.3	20.82	0	0.00	21.00	3.3	8,023	0.04%
2019/11/18	1	20.70	14	20.91	20.95	-13	8,087	-0.16%
2019/11/15	1	20.75	10	20.90	20.75	-9	8,099	-0.11%
2019/11/14	21	20.78	2	20.75	20.70	19	8,101	0.23%
2019/11/13	13	20.85	1	20.85	20.85	12	8,288	0.14%
2019/11/12	1	21.00	10	20.99	21.00	-9	8,363	-0.11%
2019/11/11	40	20.91	0	0.00	21.00	40	8,892	0.45%
2019/11/08	1	21.00	0	0.00	21.10	1	9,138	0.01%
2019/11/07	3.1	21.00	16.3	21.07	21.05	-13.2	9,413	-0.14%
2019/11/06	0	0.00	12	21.09	21.10	-12	9,451	-0.13%
2019/11/05	1.1	20.96	10.8	21.05	21.05	-9.7	9,554	-0.10%
2019/11/04	1	21.00	17.6	21.00	21.00	-16.6	9,700	-0.17%
2019/11/01	1	20.95	12	20.99	20.95	-11	9,851	-0.11%
2019/10/31	11	20.95	40	20.95	20.95	-29	10,080	-0.29%
2019/10/30	10	20.70	45	20.80	20.90	-35	10,144	-0.35%
2019/10/29	1	20.80	10	20.80	20.80	-9	10,272	-0.09%
2019/10/28	1	20.75	20	20.78	20.80	-19	10,315	-0.18%
2019/10/25	0	0.00	9	20.75	20.75	-9	10,366	-0.09%
2019/10/24	0	0.00	20.8	20.70	20.70	-20.8	10,412	-0.20%
2019/10/23	40	20.54	10	20.57	20.55	30	10,453	0.29%
2019/10/22	11	20.69	10.4	20.70	20.70	0.6	10,481	0.01%
2019/10/21	36	20.56	23	20.58	20.65	13	10,460	0.12%
2019/10/18	73	20.52	1	20.65	20.65	72	10,505	0.69%
2019/10/17	10.9	20.46	0	0.00	20.50	10.9	10,301	0.11%
2019/10/16	10	20.45	0	0.00	20.55	10	10,304	0.10%
2019/10/15	11	20.45	0	0.00	20.50	11	10,299	0.11%
2019/10/14	9	20.35	1	20.50	20.55	8	10,337	0.08%
2019/10/09	43	20.33	0	0.00	20.30	43	10,267	0.42%
2019/10/08	1	20.45	0	0.00	20.40	1	10,224	0.01%
2019/10/07	2	20.43	0	0.00	20.40	2	10,219	0.02%
2019/10/04	10.9	20.36	405.5	20.45	20.45	-394.6	10,251	-3.85%	大賣/鉅額交易
2019/10/03	12	20.40	0	0.00	20.40	12	10,249	0.12%
2019/10/02	1	20.60	0	0.00	20.65	1	10,183	0.01%
2019/10/01	0	0.00	200	20.70	20.65	-200	10,161	-1.97%	大賣/鉅額交易
2019/09/27	0	0.00	1	20.50	20.50	-1	10,090	-0.01%
2019/09/26	5	20.50	9	20.65	20.50	-4	10,110	-0.04%
2019/09/25	5	20.57	0	0.00	20.65	5	10,119	0.05%
2019/09/24	2	20.65	20	20.63	20.70	-18	10,143	-0.18%
2019/09/23	1	20.85	10	20.90	20.70	-9	10,123	-0.09%
2019/09/20	8	20.74	71	20.79	20.80	-63	10,251	-0.61%
2019/09/19	0	0.00	50	20.79	20.80	-50	10,047	-0.50%
2019/09/18	0	0.00	30	20.75	20.85	-30	10,038	-0.30%
2019/09/17	1	20.65	30	20.65	20.70	-29	9,926	-0.29%
2019/09/16	4	20.53	31	20.58	20.60	-27	10,112	-0.27%
2019/09/12	0	0.00	10	20.65	20.55	-10	10,108	-0.10%
2019/09/11	1	20.60	20	20.58	20.60	-19	10,267	-0.19%
2019/09/10	5	20.60	20.3	20.58	20.60	-15.3	10,265	-0.15%
2019/09/09	0	0.00	20	20.48	20.50	-20	10,234	-0.20%
2019/09/06	1	20.25	21	20.40	20.40	-20	10,298	-0.19%
2019/09/05	1	20.25	32.5	20.26	20.30	-31.5	10,346	-0.30%
2019/09/04	0	0.00	2	20.10	20.20	-2	10,457	-0.02%
2019/08/28	3	19.65	0	0.00	19.60	3	10,778	0.03%
2019/08/27	4	19.60	0	0.00	19.65	4	10,840	0.04%
2019/08/26	1	19.60	3	19.55	19.55	-2	10,765	-0.02%
2019/08/23	8.1	19.67	0	0.00	19.75	8.1	10,769	0.08%
2019/08/21	5	19.70	0	0.00	19.65	5	11,271	0.04%
2019/08/20	1	19.80	2	19.85	19.75	-1	11,236	-0.01%
2019/08/19	1	19.80	23	19.87	19.85	-22	11,255	-0.20%
2019/08/16	0	0.00	10	19.70	19.85	-10	11,231	-0.09%
2019/08/15	9	19.57	8.1	19.58	19.55	0.9	11,054	0.01%
2019/08/14	178	19.71	15	19.70	19.70	163	11,117	1.47%	大買/鉅額交易
2019/08/13	14	20.71	0	0.00	20.70	14	10,754	0.13%
2019/08/12	21	20.78	20	20.93	20.85	1	10,530	0.01%
2019/08/08	0	0.00	11	20.70	20.75	-11	10,399	-0.11%
2019/08/07	119	20.55	0	0.00	20.55	119	10,387	1.15%	大買/鉅額交易
2019/08/06	47	20.42	32.3	20.51	20.60	14.7	10,365	0.14%
2019/08/05	34	20.54	24.8	20.68	20.65	9.2	10,272	0.09%
2019/08/02	12	20.56	10	20.65	20.65	2	10,245	0.02%
2019/08/01	17	20.85	0	0.00	20.85	17	10,182	0.17%
2019/07/31	3	21.07	130	21.20	21.00	-127	10,046	-1.26%	大賣/鉅額交易
2019/07/30	2	21.13	0	0.00	21.10	2	9,937	0.02%
2019/07/29	1	21.15	0	0.00	21.10	1	10,021	0.01%
2019/07/26	1	21.25	0	0.00	21.20	1	10,113	0.01%
2019/07/24	1	21.05	0	0.00	21.00	1	10,164	0.01%
2019/07/22	10	21.13	12	21.10	21.05	-2	10,312	-0.02%
2019/07/19	0	0.00	6	21.00	21.05	-6	10,297	-0.06%
2019/07/17	1	20.85	0	0.00	20.90	1	10,468	0.01%
2019/07/16	0	0.00	0.1	20.90	20.80	-0.1	10,643	0.00%
2019/07/12	3	20.82	0	0.00	20.80	3	11,009	0.03%
2019/07/11	2	20.78	3	20.80	20.85	-1	11,119	-0.01%
2019/07/10	1	20.70	2	20.70	20.75	-1	11,224	-0.01%
2019/07/09	4	20.70	1	20.65	20.70	3	11,211	0.03%
2019/07/08	32	20.70	0	0.00	20.80	32	11,213	0.29%
2019/07/03	1	20.55	0	0.00	20.65	1	11,336	0.01%
2019/07/02	0	0.00	106	20.65	20.65	-106	11,359	-0.93%	大賣/鉅額交易
2019/07/01	37	20.75	0.1	20.75	20.70	36.9	11,369	0.32%
2019/06/28	3	20.78	1	20.80	20.80	2	11,358	0.02%
2019/06/27	0.1	20.90	4	20.88	20.90	-3.9	11,419	-0.03%
2019/06/26	0	0.00	11	20.85	20.75	-11	11,430	-0.10%
2019/06/25	0	0.00	2	20.80	20.85	-2	11,426	-0.02%
2019/06/24	1	20.70	266	20.70	20.85	-265	11,452	-2.31%	大賣/鉅額交易
2019/06/20	0	0.00	1	20.85	20.90	-1	11,293	-0.01%
2019/06/19	0	0.00	2	20.83	20.90	-2	11,262	-0.02%
2019/06/18	0	0.00	19	20.55	20.65	-19	11,078	-0.17%
2019/06/17	0	0.00	1	20.55	20.55	-1	11,176	-0.01%
2019/06/14	0	0.00	2.4	20.41	20.45	-2.4	11,204	-0.02%
2019/06/13	4	20.10	9	20.25	20.25	-5	11,185	-0.04%
2019/06/12	30	20.21	10	20.20	20.25	20	11,283	0.18%
2019/06/11	6	20.50	0	0.00	20.45	6	11,165	0.05%
2019/06/10	1	20.80	1	20.80	20.80	0	11,040	0.00%
2019/06/06	0	0.00	5	20.70	20.70	-5	10,950	-0.05%
2019/06/05	2	20.48	3	20.50	20.55	-1	10,820	-0.01%
2019/06/04	10	20.35	5	20.35	20.40	5	10,706	0.05%
2019/06/03	4	20.44	0	0.00	20.40	4	10,647	0.04%
2019/05/31	1	20.40	18	20.49	20.55	-17	10,606	-0.16%
2019/05/30	0	0.00	0.1	20.40	20.40	-0.1	10,475	0.00%
2019/05/28	2	20.10	4	20.14	20.25	-2	10,673	-0.02%
2019/05/27	0	0.00	3	20.12	20.20	-3	10,256	-0.03%
2019/05/24	2	19.95	0	0.00	20.00	2	10,272	0.02%
2019/05/23	0	0.00	2	19.95	19.95	-2	10,299	-0.02%
2019/05/22	6	20.02	1	20.00	20.05	5	10,269	0.05%
2019/05/21	4	19.90	1	20.15	20.15	3	10,356	0.03%
2019/05/20	14	19.80	5	19.75	19.75	9	10,170	0.09%
2019/05/17	3	19.70	0	0.00	19.65	3	10,021	0.03%
2019/05/16	11	19.78	0	0.00	19.70	11	9,990	0.11%
2019/05/14	8.2	19.93	1	19.90	19.85	7.2	10,004	0.07%
2019/05/13	4	19.98	0	0.00	19.95	4	9,965	0.04%
2019/05/10	9	20.02	39	20.01	20.00	-30	10,008	-0.30%
2019/05/09	12.1	20.02	0	0.00	19.95	12.1	9,957	0.12%
2019/05/08	20.3	20.07	5	20.15	20.25	15.3	9,835	0.16%
2019/05/07	7.3	20.20	0	0.00	20.25	7.3	9,755	0.07%
2019/05/06	9	20.24	6	20.25	20.20	3	9,774	0.03%
2019/05/03	0.3	20.45	11	20.45	20.45	-10.7	9,644	-0.11%
2019/05/02	1.1	20.45	5	20.50	20.50	-3.9	9,555	-0.04%
2019/04/30	1	20.40	1	20.40	20.50	0	9,531	0.00%
2019/04/29	4	20.35	0	0.00	20.50	4	9,581	0.04%
2019/04/26	53	20.34	51	20.25	20.35	2	9,666	0.02%
2019/04/25	5	20.40	2	20.35	20.35	3	9,586	0.03%
2019/04/24	3	20.30	0	0.00	20.50	3	9,579	0.03%
2019/04/23	1	20.20	5	20.16	20.30	-4	9,578	-0.04%
2019/04/22	0	0.00	3	20.15	20.20	-3	9,510	-0.03%
2019/04/19	0	0.00	9	19.95	19.95	-9	9,514	-0.09%
2019/04/18	1	19.80	6	19.83	19.85	-5	9,388	-0.05%
2019/04/17	0	0.00	4	19.68	19.70	-4	9,448	-0.04%
2019/04/16	0	0.00	28	19.39	19.65	-28	9,362	-0.30%
2019/04/15	11	19.40	3	19.45	19.40	8	9,334	0.09%
2019/04/12	13	19.35	0	0.00	19.40	13	9,380	0.14%
2019/04/11	23	19.40	0	0.00	19.45	23	9,386	0.25%
2019/04/10	20	19.40	1	19.50	19.50	19	9,410	0.20%
2019/04/09	0	0.00	38.8	19.40	19.45	-38.8	9,454	-0.41%
2019/04/08	3	19.43	0	0.00	19.45	3	9,461	0.03%
2019/04/03	20	19.40	3	19.45	19.45	17	9,410	0.18%
2019/04/02	1	19.40	1	19.50	19.40	0	9,403	0.00%
2019/04/01	6	19.46	0	0.00	19.45	6	9,386	0.06%
2019/03/29	4.1	19.35	8	19.42	19.50	-3.9	9,259	-0.04%
2019/03/28	7.2	19.35	0	0.00	19.40	7.2	9,229	0.08%
2019/03/26	200	19.34	2	19.40	19.40	198	9,363	2.11%	大買/鉅額交易
2019/03/25	11	19.25	0	0.00	19.30	11	9,453	0.12%
2019/03/22	5	19.45	15	19.45	19.45	-10	9,443	-0.11%
2019/03/21	10	19.50	65	19.50	19.50	-55	9,409	-0.58%
2019/03/20	0	0.00	42.5	19.36	19.50	-42.5	9,341	-0.45%
2019/03/19	0	0.00	21	19.23	19.25	-21	9,172	-0.23%
2019/03/18	12	19.14	23	19.12	19.20	-11	9,105	-0.12%
2019/03/14	2	19.05	0	0.00	19.00	2	8,868	0.02%
2019/03/13	1	19.05	15	19.09	19.10	-14	8,966	-0.16%
2019/03/12	5	19.00	20	19.05	19.05	-15	9,003	-0.17%
2019/03/11	2	18.90	43.5	18.93	18.90	-41.5	9,069	-0.46%
2019/03/07	10	18.95	4.2	19.00	18.90	5.8	9,243	0.06%
2019/03/06	0	0.00	4	18.96	19.00	-4	9,260	-0.04%
2019/03/05	1	18.90	15.9	18.92	18.95	-14.9	9,267	-0.16%
2019/03/04	4	18.95	2	19.00	18.95	2	9,286	0.02%
2019/02/27	1.9	19.05	111	19.03	19.10	-109.1	9,160	-1.19%	大賣/鉅額交易
2019/02/26	0	0.00	23	18.97	19.00	-23	9,034	-0.25%
2019/02/25	0	0.00	52	18.91	18.95	-52	8,920	-0.58%
2019/02/22	21	18.85	13	18.84	18.90	8	8,881	0.09%
2019/02/21	2	18.80	3	18.78	18.80	-1	8,809	-0.01%
2019/02/20	5	18.70	45.4	18.75	18.80	-40.4	8,809	-0.46%
2019/02/19	2	18.68	4	18.68	18.70	-2	8,705	-0.02%
2019/02/18	0	0.00	12	18.70	18.70	-12	8,665	-0.14%
2019/02/14	0	0.00	12	18.69	18.60	-12	8,558	-0.14%
2019/02/13	6	18.65	2	18.65	18.60	4	8,503	0.05%
2019/02/12	22	18.60	35	18.60	18.65	-13	8,374	-0.16%
2019/02/11	10	18.53	30	18.60	18.60	-20	8,317	-0.24%
2019/01/30	1	18.50	60	18.51	18.50	-59	8,268	-0.71%
2019/01/29	0	0.00	60	18.51	18.50	-60	8,143	-0.74%
2019/01/28	0	0.00	10	18.55	18.55	-10	8,098	-0.12%
2019/01/25	0	0.00	60.2	18.51	18.55	-60.2	8,067	-0.75%
2019/01/24	0	0.00	1	18.45	18.50	-1	7,950	-0.01%
2019/01/23	7	18.40	11	18.49	18.45	-4	8,091	-0.05%
2019/01/22	10	18.38	12	18.44	18.45	-2	8,137	-0.02%
2019/01/21	5	18.38	10	18.35	18.35	-5	8,106	-0.06%
2019/01/18	2	18.20	1	18.30	18.30	1	8,145	0.01%
2019/01/16	3	18.10	0	0.00	18.10	3	8,240	0.04%
2019/01/15	2	18.15	20	18.18	18.25	-18	8,259	-0.22%
2019/01/11	0	0.00	38	18.13	18.15	-38	8,147	-0.47%
2019/01/10	0	0.00	13	18.05	18.10	-13	7,947	-0.16%
2019/01/09	0.9	18.00	42	17.93	18.00	-41.1	7,915	-0.52%
2019/01/08	2	17.80	0	0.00	17.80	2	7,861	0.03%
2019/01/07	0	0.00	2	17.80	17.70	-2	8,033	-0.02%
2019/01/03	10	17.55	0	0.00	17.70	10	8,863	0.11%
2019/01/02	1	17.55	0	0.00	17.60	1	8,891	0.01%
2018/12/28	0	0.00	21	17.72	17.65	-21	8,911	-0.24%
2018/12/26	11	17.40	10	17.43	17.40	1	9,107	0.01%
2018/12/25	6	17.45	0.7	17.55	17.45	5.3	9,110	0.06%
2018/12/24	4	17.55	0	0.00	17.70	4	9,143	0.04%
2018/12/22	0	0.00	1	17.50	17.55	-1	9,122	-0.01%
2018/12/21	1	17.60	16	17.66	17.60	-15	9,242	-0.16%
2018/12/20	2	17.60	0	0.00	17.65	2	9,265	0.02%
2018/12/19	34	17.46	0	0.00	17.70	34	9,304	0.37%
2018/12/18	240	17.60	0	0.00	17.55	240	9,217	2.60%	大買/鉅額交易
2018/12/17	0	0.00	12	17.80	17.80	-12	9,352	-0.13%
2018/12/14	2	17.65	0	0.00	17.80	2	9,326	0.02%
2018/12/11	2	17.68	0	0.00	17.80	2	9,355	0.02%
2018/12/10	0	0.00	0.2	17.80	17.70	-0.2	9,422	0.00%
2018/12/07	0.7	17.95	0	0.00	17.90	0.7	9,465	0.01%
2018/12/06	5	17.80	31	17.95	17.85	-26	9,516	-0.27%
2018/12/05	0	0.00	10	17.95	17.85	-10	9,408	-0.11%
2018/12/04	2	17.90	20	17.98	18.00	-18	9,460	-0.19%
2018/12/03	0	0.00	10	18.00	17.95	-10	9,459	-0.11%
2018/11/30	2	17.80	20	17.88	17.90	-18	9,543	-0.19%
2018/11/29	0	0.00	10	17.80	17.80	-10	9,462	-0.11%
2018/11/28	0	0.00	0.8	17.85	17.85	-0.8	9,457	-0.01%
2018/11/27	1	17.70	0	0.00	17.85	1	9,427	0.01%
2018/11/26	1	17.80	20	17.93	17.80	-19	9,493	-0.20%
2018/11/23	1	17.70	13	17.79	17.75	-12	9,480	-0.13%
2018/11/22	0	0.00	10.3	17.80	17.85	-10.3	9,497	-0.11%
2018/11/19	0	0.00	1	18.00	18.00	-1	9,623	-0.01%
2018/11/16	0	0.00	1	17.90	17.90	-1	9,685	-0.01%
2018/11/15	0	0.00	15	17.84	17.85	-15	9,802	-0.15%
2018/11/14	0	0.00	53	17.78	17.85	-53	10,461	-0.51%
2018/11/13	1	17.40	0	0.00	17.60	1	11,085	0.01%
2018/11/12	6	17.72	0	0.00	17.75	6	11,303	0.05%
2018/11/09	3	17.75	0	0.00	17.90	3	11,496	0.03%
2018/11/08	0	0.00	62	17.95	18.00	-62	11,682	-0.53%
2018/11/07	5	17.75	61	17.80	17.85	-56	11,759	-0.48%
2018/11/06	5	17.59	0	0.00	17.60	5	11,895	0.04%
2018/11/05	2	17.40	0	0.00	17.55	2	11,988	0.02%
2018/11/02	3	17.35	7	17.40	17.50	-4	12,033	-0.03%
2018/11/01	0	0.00	1	17.30	17.30	-1	12,122	-0.01%
2018/10/31	3	17.35	1	17.35	17.40	2	12,264	0.02%
2018/10/30	1	17.05	0	0.00	17.25	1	12,247	0.01%
2018/10/29	4.1	17.06	0	0.00	17.10	4.1	12,231	0.03%
2018/10/26	61	17.05	35.8	17.01	17.10	25.2	12,348	0.20%
2018/10/25	62	17.01	1	17.00	17.10	61	12,348	0.49%
2018/10/24	92	17.09	9.1	17.23	17.30	82.9	12,417	0.67%
2018/10/23	6	17.37	1	17.30	17.30	5	12,455	0.04%
2018/10/22	2	17.40	2.6	17.52	17.50	-0.6	12,493	0.00%
2018/10/19	102.2	17.30	43.2	17.31	17.45	59	12,631	0.47%	大買/
2018/10/17	13	17.47	0	0.00	17.40	13	12,729	0.10%
2018/10/16	57.4	17.39	0	0.00	17.45	57.4	12,671	0.45%
2018/10/15	110	17.47	0	0.00	17.40	110	12,580	0.87%	大買/鉅額交易
2018/10/12	165	17.37	6	17.46	17.65	159	12,390	1.28%	大買/鉅額交易
2018/10/11	175	17.70	5.1	17.65	17.50	169.9	12,301	1.38%	大買/鉅額交易
2018/10/09	51	18.05	0.1	18.20	18.10	50.9	11,670	0.44%
2018/10/08	55	18.10	1	18.10	18.05	54	11,671	0.46%
2018/10/05	111	18.10	2	18.15	18.15	109	11,634	0.94%	大買/鉅額交易
2018/10/04	21	18.27	0	0.00	18.25	21	11,540	0.18%
2018/10/03	32	18.45	1	18.50	18.45	31	11,417	0.27%
2018/10/02	79	18.59	0	0.00	18.45	79	11,434	0.69%
2018/10/01	0.8	18.65	0	0.00	18.65	0.8	11,405	0.01%
2018/09/28	10	18.55	0.1	18.65	18.60	9.9	11,494	0.09%
2018/09/27	10	18.50	1	18.60	18.60	9	11,461	0.08%
2018/09/26	23	18.52	0.3	18.60	18.40	22.7	11,365	0.20%
2018/09/25	11.9	18.55	1	18.55	18.60	10.9	11,394	0.10%
2018/09/21	3.7	18.44	116.6	18.41	18.60	-112.9	11,413	-0.99%	大賣/鉅額交易
2018/09/19	15	18.17	1	18.20	18.20	14	11,432	0.12%
2018/09/17	7	18.06	1	18.05	18.10	6	11,550	0.05%
2018/09/14	0	0.00	2	18.15	18.10	-2	11,663	-0.02%
2018/09/13	1	18.05	0	0.00	18.15	1	11,823	0.01%
2018/09/12	1	18.00	0	0.00	18.10	1	11,836	0.01%
2018/09/10	0	0.00	2	17.95	18.00	-2	12,166	-0.02%
2018/09/07	3	18.02	3	18.07	18.10	0	12,444	0.00%
2018/09/06	11	17.99	0	0.00	18.10	11	12,489	0.09%
2018/09/05	3	18.05	0	0.00	18.00	3	12,409	0.02%
2018/09/04	1	18.10	1	18.15	18.20	0	12,399	0.00%
2018/09/03	21	18.10	0	0.00	18.10	21	12,478	0.17%
2018/08/31	0	0.00	1	18.15	18.25	-1	12,548	-0.01%
2018/08/30	6	18.10	0	0.00	18.05	6	12,570	0.05%
2018/08/28	2	18.08	0	0.00	18.15	2	12,847	0.02%
2018/08/27	7	18.04	1	18.05	18.00	6	12,960	0.05%
2018/08/24	2	18.10	5	18.10	18.10	-3	13,121	-0.02%
2018/08/23	0	0.00	5	18.10	18.20	-5	13,870	-0.04%
2018/08/22	3	18.18	1	18.25	18.20	2	14,231	0.01%
2018/08/21	10	17.93	7	18.08	18.15	3	14,218	0.02%
2018/08/20	75	18.82	14	18.80	18.90	61	13,818	0.44%
2018/08/17	3	18.70	0	0.00	18.70	3	13,338	0.02%
2018/08/16	18	18.67	6	18.68	18.70	12	13,181	0.09%
2018/08/15	16	18.67	2	18.75	18.70	14	13,047	0.11%
2018/08/14	12	18.80	0	0.00	18.80	12	12,978	0.09%
2018/08/13	6	18.88	9	18.80	18.80	-3	12,889	-0.02%
2018/08/10	0	0.00	5	18.93	18.95	-5	12,762	-0.04%
2018/08/09	5	18.90	11.2	18.90	18.90	-6.2	12,755	-0.05%
2018/08/08	2	18.90	1	18.90	18.90	1	12,761	0.01%
2018/08/07	6	18.70	14	18.86	18.70	-8	12,891	-0.06%
2018/08/06	12	18.84	10	18.80	18.80	2	12,814	0.02%
2018/08/03	0	0.00	30	18.64	18.70	-30	12,776	-0.23%
2018/08/02	9	18.61	0	0.00	18.60	9	12,775	0.07%
2018/08/01	27	18.65	1	18.70	18.70	26	12,639	0.21%
2018/07/31	5	18.65	3	18.63	18.70	2	12,524	0.02%
2018/07/30	110	18.45	2	18.55	18.55	108	12,369	0.87%	大買/鉅額交易
2018/07/27	45	18.40	2	18.40	18.45	43	12,232	0.35%
2018/07/26	120	18.20	2	18.28	18.30	118	12,224	0.97%	大買/鉅額交易
2018/07/24	0	0.00	5	18.10	18.10	-5	12,394	-0.04%
2018/07/19	0	0.00	1	18.05	18.05	-1	12,493	-0.01%
2018/07/18	2	18.05	12	18.05	18.10	-10	12,565	-0.08%
2018/07/17	0	0.00	1	17.95	17.95	-1	12,457	-0.01%
2018/07/16	106	17.85	0	0.00	17.90	106	12,492	0.85%	大買/鉅額交易
2018/07/13	100	17.85	10	17.85	17.85	90	12,543	0.72%
2018/07/12	0	0.00	1	17.75	17.80	-1	12,587	-0.01%
2018/07/10	5	17.70	0	0.00	17.70	5	12,735	0.04%
2018/07/06	9	17.57	1	17.55	17.60	8	12,816	0.06%
2018/07/04	3	17.55	141	17.59	17.65	-138	12,880	-1.07%	大賣/鉅額交易
2018/07/03	6	17.64	0	0.00	17.60	6	12,974	0.05%
2018/07/02	6	17.77	70	17.84	17.65	-64	12,905	-0.50%
2018/06/29	5	17.65	0	0.00	17.85	5	12,842	0.04%
2018/06/28	13	17.65	2	17.65	17.65	11	12,695	0.09%
2018/06/26	3	17.67	14	17.70	17.70	-11	12,538	-0.09%
2018/06/25	7	17.68	0	0.00	17.75	7	12,443	0.06%
2018/06/22	7	17.63	1	17.70	17.75	6	12,418	0.05%
2018/06/21	10	17.75	3	17.80	17.75	7	12,280	0.06%
2018/06/20	3	17.70	7	17.65	17.70	-4	12,350	-0.03%
2018/06/19	16	17.70	0	0.00	17.65	16	12,209	0.13%
2018/06/15	9	17.82	0	0.00	17.80	9	11,946	0.08%
2018/06/14	16	17.93	3	18.00	17.90	13	11,582	0.11%
2018/06/13	20.5	18.03	5.1	18.04	18.05	15.4	11,441	0.13%
2018/06/12	1.1	18.05	0	0.00	18.10	1.1	11,698	0.01%
2018/06/11	1.2	18.11	1	18.10	18.10	0.2	11,623	0.00%
2018/06/08	8	18.12	1	18.15	18.20	7	11,562	0.06%
2018/06/07	0	0.00	5	18.09	18.20	-5	11,554	-0.04%
2018/06/06	10	18.10	4	18.10	18.10	6	11,502	0.05%
2018/06/05	0	0.00	10	18.00	18.05	-10	11,367	-0.09%
2018/06/04	10	17.85	1	17.90	17.95	9	11,201	0.08%
2018/06/01	7	17.74	1	17.80	17.85	6	11,070	0.05%
2018/05/31	2	17.80	1	17.85	17.65	1	10,831	0.01%
2018/05/30	12	17.85	0	0.00	17.80	12	10,138	0.12%
2018/05/29	7	18.00	20	17.98	18.00	-13	9,843	-0.13%
2018/05/28	12	18.00	0	18.00	18.00	12	9,812	0.12%
2018/05/25	0	0.00	17	17.82	17.85	-17	9,716	-0.17%
2018/05/22	10	17.70	0	0.00	17.70	10	9,653	0.10%
2018/05/18	0	0.00	15	17.60	17.60	-15	9,787	-0.15%
2018/05/17	2	17.55	0	0.00	17.50	2	9,957	0.02%
2018/05/16	3	17.45	0	0.00	17.55	3	10,173	0.03%
2018/05/15	14	17.50	1	17.50	17.45	13	10,512	0.12%
2018/05/14	2	17.45	8	17.40	17.45	-6	10,989	-0.05%
2018/05/11	5	17.35	120	17.33	17.35	-115	11,012	-1.04%	大賣/鉅額交易
2018/05/10	4	17.30	0	0.00	17.25	4	10,933	0.04%
2018/05/08	2	17.28	0	0.00	17.25	2	10,944	0.02%
2018/05/07	5	17.22	0	0.00	17.25	5	10,959	0.05%
2018/05/04	60	17.25	0	0.00	17.25	60	10,948	0.55%
2018/05/03	31	17.35	1	17.35	17.35	30	10,899	0.28%
2018/05/02	51	17.42	4	17.40	17.45	47	10,904	0.43%
2018/04/30	10	17.25	0	0.00	17.25	10	10,700	0.09%
2018/04/27	0	0.00	6	17.20	17.25	-6	10,629	-0.06%
2018/04/26	19	17.15	0	0.00	17.10	19	10,667	0.18%
2018/04/25	13	17.10	0	0.00	17.10	13	10,648	0.12%
2018/04/24	9	17.10	0	0.00	17.10	9	10,708	0.08%
2018/04/23	2	17.10	0	0.00	17.10	2	10,738	0.02%
2018/04/20	7	17.11	0	0.00	17.10	7	10,752	0.07%
2018/04/18	16	17.10	0	0.00	17.10	16	10,697	0.15%
2018/04/17	10	17.09	0	0.00	17.10	10	10,784	0.09%
2018/04/16	57	17.15	0	0.00	17.15	57	10,754	0.53%
2018/04/13	51	17.20	0	0.00	17.20	51	10,841	0.47%
2018/04/12	2	17.20	0	0.00	17.25	2	11,101	0.02%
2018/04/11	0	0.00	31	17.30	17.25	-31	11,147	-0.28%
2018/04/10	0	0.00	1	17.30	17.30	-1	11,058	-0.01%
2018/04/09	0	0.00	1.2	17.25	17.20	-1.2	11,011	-0.01%
2018/03/31	2	17.20	10	17.25	17.20	-8	10,959	-0.07%
2018/03/30	2.5	17.20	20	17.20	17.20	-17.5	10,965	-0.16%
2018/03/29	0	0.00	1	17.20	17.15	-1	10,953	-0.01%
2018/03/28	6	17.25	0	0.00	17.25	6	10,863	0.06%
2018/03/27	2	17.25	0.2	17.25	17.25	1.9	10,897	0.02%
2018/03/26	13	17.10	0	0.00	17.20	13	10,813	0.12%
2018/03/23	9	17.06	9	17.05	17.05	0	10,734	0.00%
2018/03/22	0	0.00	3	17.10	17.15	-3	10,713	-0.03%
2018/03/19	1	17.15	0	0.00	17.20	1	10,924	0.01%
2018/03/16	0	0.00	4	17.20	17.20	-4	10,934	-0.04%
2018/03/15	30	17.15	5	17.15	17.15	25	10,666	0.23%
2018/03/14	4	17.15	1	17.20	17.15	3	10,670	0.03%
2018/03/13	0	0.00	34	17.16	17.20	-34	10,697	-0.32%
2018/03/12	1	17.10	4	17.11	17.15	-3	10,692	-0.03%
2018/03/09	2	16.90	0	0.00	17.00	2	10,712	0.02%
2018/03/08	0	0.00	16.7	16.85	16.90	-16.7	10,759	-0.16%
2018/03/07	1	16.80	0	0.00	16.80	1	10,919	0.01%
2018/03/05	46	16.79	0	0.00	16.70	46	11,345	0.41%
2018/03/02	3	16.77	0	0.00	16.85	3	11,295	0.03%
2018/03/01	33	16.86	0	0.00	16.90	33	11,226	0.29%
2018/02/27	22	17.10	32	17.15	17.00	-10	11,139	-0.09%
2018/02/26	7	17.13	0	0.00	17.05	7	11,005	0.06%
2018/02/23	11	16.80	0.1	17.05	17.05	10.9	10,990	0.10%
2018/02/21	1	16.65	20	16.70	16.65	-19	11,304	-0.17%
2018/02/12	46	16.52	0	0.00	16.50	46	11,125	0.41%
2018/02/09	5	16.43	0	0.00	16.40	5	10,999	0.05%
2018/02/08	11	16.59	0	0.00	16.50	11	10,777	0.10%
2018/02/07	12	16.66	30	16.80	16.60	-18	10,524	-0.17%
2018/02/06	39	16.51	0	0.00	16.50	39	10,135	0.38%
2018/02/05	2	17.05	21.5	17.10	17.05	-19.5	9,455	-0.21%
2018/02/02	0	0.00	1	17.25	17.30	-1	9,465	-0.01%
2018/02/01	0	0.00	1	17.30	17.25	-1	9,501	-0.01%
2018/01/30	0.6	17.15	0	0.00	17.15	0.6	9,536	0.01%
2018/01/29	1	17.35	1	17.35	17.30	0	9,468	0.00%
2018/01/26	4	17.35	5	17.30	17.35	-1	9,456	-0.01%
2018/01/23	2	17.25	0	0.00	17.35	2	9,264	0.02%
2018/01/22	1	17.30	1	17.35	17.35	0	9,168	0.00%
2018/01/19	7	17.35	0	0.00	17.40	7	9,144	0.08%
2018/01/18	30	17.35	0	0.00	17.40	30	9,171	0.33%
2018/01/17	21	17.25	10	17.30	17.35	11	9,179	0.12%
2018/01/15	31	17.28	0.5	17.35	17.35	30.5	9,075	0.34%
2018/01/12	1	17.20	2	17.20	17.30	-1	9,200	-0.01%
2018/01/10	28	17.32	100	17.30	17.35	-72	9,239	-0.78%
2018/01/09	56	17.30	5	17.25	17.35	51	9,234	0.55%
2018/01/08	65.5	17.17	34.3	17.05	17.30	31.2	9,209	0.34%
2018/01/05	5.9	16.81	32	16.85	16.90	-26.1	9,020	-0.29%
2018/01/04	1	16.80	26.5	16.79	16.80	-25.5	9,104	-0.28%
2018/01/03	6	16.70	69	16.72	16.75	-63	9,229	-0.68%