合庫金 (5880)-華南永昌-基隆券商分點個股進出

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
25.05
漲跌
--
漲幅
0.00%
成交量
6,045張
產業
上市金融類股
1884人加入追蹤

立即追蹤
本地時間:14:30(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－華南永昌-基隆券商分點個股進出

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

華南永昌-基隆券商分點個股進出
華南永昌-基隆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
2024/11/22	2	25.20	0.1	25.20	25.05	1.9	8,648	0.02%
2024/11/21	5.3	25.05	1	25.05	25.05	4.3	8,647	0.05%
2024/11/20	7.3	25.14	1	25.20	25.10	6.3	8,635	0.07%
2024/11/19	2	25.18	2.1	25.30	25.45	-0.1	8,616	0.00%
2024/11/18	3	25.05	0	0.00	25.05	3	8,548	0.04%
2024/11/15	0.9	25.10	1	25.30	25.10	-0.1	8,497	0.00%
2024/11/14	17.2	24.99	0.2	25.10	25.10	17	8,679	0.20%
2024/11/13	3.3	25.06	6	25.10	25.10	-2.8	8,625	-0.03%
2024/11/12	17.3	25.15	3	25.15	25.20	14.3	9,013	0.16%
2024/11/11	0	0.00	5	25.35	25.35	-5	9,140	-0.05%
2024/11/08	2.2	25.34	0	0.00	25.30	2.2	9,292	0.02%
2024/11/06	2	25.25	3.1	25.40	25.30	-1.1	9,768	-0.01%
2024/11/05	1	25.30	0	0.00	25.45	1	9,844	0.01%
2024/11/04	0	0.00	1	25.25	25.35	-1	10,093	-0.01%
2024/11/01	10	25.13	0	0.00	25.15	10	10,493	0.10%
2024/10/30	42	25.30	1	25.30	25.20	41	10,467	0.39%
2024/10/29	15.3	25.39	0	0.00	25.25	15.3	10,590	0.14%
2024/10/28	1	25.45	0	0.00	25.50	1	10,510	0.01%
2024/10/25	16	25.50	0	0.00	25.50	16	10,576	0.15%
2024/10/24	5.1	25.44	0	0.00	25.40	5.1	10,756	0.05%
2024/10/23	7	25.54	0	0.00	25.50	7	10,833	0.06%
2024/10/22	3	25.58	3	25.70	25.75	0	10,842	0.00%
2024/10/21	3	25.82	0	0.00	25.70	3	10,953	0.03%
2024/10/18	0	0.00	15	25.86	25.90	-15	11,070	-0.14%
2024/10/16	0.3	25.57	0	0.00	25.40	0.3	11,172	0.00%
2024/10/15	0.1	25.60	1	25.60	25.55	-0.9	11,088	-0.01%
2024/10/14	0	0.00	11.6	25.51	25.50	-11.6	10,997	-0.11%
2024/10/11	3	25.55	1	25.85	25.50	2	11,139	0.02%
2024/10/09	2.8	25.55	0	0.00	25.45	2.8	11,238	0.03%
2024/10/08	22.2	25.59	0	25.76	25.55	22.2	11,274	0.20%
2024/10/07	1	25.70	6	25.93	26.10	-5	11,175	-0.04%
2024/10/04	7.5	25.67	1	25.80	25.75	6.5	11,183	0.06%
2024/10/01	1.1	25.81	0	0.00	25.95	1.1	11,112	0.01%
2024/09/30	0.1	25.95	0	0.00	25.90	0.1	11,245	0.00%
2024/09/27	5	26.04	10	26.20	26.05	-5	11,454	-0.04%
2024/09/26	0	0.00	27.2	26.05	26.00	-27.2	11,456	-0.24%
2024/09/25	1.1	25.95	0	0.00	25.95	1.1	11,432	0.01%
2024/09/23	0	0.00	1	25.80	25.85	-1	11,464	-0.01%
2024/09/20	1	25.75	1	25.85	25.70	0	11,547	0.00%
2024/09/19	0	0.00	10.7	25.65	25.65	-10.7	11,469	-0.09%
2024/09/16	5.4	25.69	5.5	25.70	25.70	-0.1	11,724	0.00%
2024/09/13	1	25.65	0	0.00	25.65	1	11,763	0.01%
2024/09/12	0	0.00	3	25.73	25.80	-3	11,944	-0.03%
2024/09/11	5	25.25	0	25.45	25.25	5	11,892	0.04%
2024/09/10	0	25.50	0	0.00	25.55	0	11,848	0.00%
2024/09/06	0.3	25.60	0	0.00	25.70	0.3	11,861	0.00%
2024/09/05	3.1	25.31	1	25.60	25.40	2.1	11,930	0.02%
2024/09/04	91.4	25.25	1	25.30	25.20	90.4	12,058	0.75%
2024/09/03	2.1	25.63	0	0.00	25.60	2.1	11,963	0.02%
2024/09/02	11.6	25.76	8.8	25.82	25.75	2.8	12,032	0.02%
2024/08/30	0	0.00	68	25.80	25.90	-68	12,222	-0.56%
2024/08/29	0	25.80	0	25.85	25.70	0	12,227	0.00%
2024/08/28	1.1	25.71	0	0.00	25.80	1.1	12,347	0.01%
2024/08/27	2	25.73	0	0.00	25.90	2	13,410	0.01%
2024/08/26	58.1	25.97	1	26.05	26.00	57.1	13,741	0.42%
2024/08/23	0.1	25.92	0	0.00	25.95	0.1	13,891	0.00%
2024/08/22	1.1	25.71	11	25.95	25.95	-9.9	13,957	-0.07%
2024/08/21	4.1	25.75	2	25.90	25.85	2.1	14,009	0.01%
2024/08/20	8.1	25.78	2.1	25.80	25.80	6	14,083	0.04%
2024/08/19	5	25.78	0	0.00	25.75	5	14,156	0.04%
2024/08/16	33.1	25.95	93	25.99	25.95	-59.9	14,252	-0.42%
2024/08/15	11	25.61	2.1	25.85	25.55	9	14,160	0.06%
2024/08/14	4.8	25.65	109	25.24	25.85	-104.3	14,179	-0.74%	大賣/鉅額交易
2024/08/13	131.5	26.62	2.1	26.46	26.45	129.4	13,731	0.94%	大買/鉅額交易
2024/08/12	7	26.74	0	0.00	26.75	7	13,577	0.05%
2024/08/09	11	26.64	9	26.68	26.55	2	13,516	0.01%
2024/08/08	1.1	26.01	0	0.00	26.05	1.1	13,216	0.01%
2024/08/07	1	26.15	524	26.16	26.15	-523	13,153	-3.98%	大賣/鉅額交易
2024/08/06	2	25.63	314	25.90	26.15	-312	13,122	-2.38%	大賣/鉅額交易
2024/08/05	36.1	25.87	213.9	26.08	25.70	-177.8	12,926	-1.38%	大賣/鉅額交易
2024/08/02	44.3	26.77	1	26.80	26.95	43.3	12,560	0.34%
2024/08/01	0	0.00	3.1	27.07	27.20	-3.1	12,478	-0.02%
2024/07/31	0	0.00	5	26.85	26.85	-5	12,469	-0.04%
2024/07/30	0.6	26.61	0	0.00	26.65	0.6	12,491	0.00%
2024/07/29	32.5	26.80	10	26.81	26.95	22.5	12,566	0.18%
2024/07/26	8	26.35	2.1	26.36	26.55	5.9	12,524	0.05%
2024/07/23	0	0.00	2	26.68	26.70	-2	12,676	-0.02%
2024/07/22	1	26.20	2.4	26.34	26.40	-1.4	12,665	-0.01%
2024/07/19	18	26.44	0	0.00	26.65	18	12,592	0.14%
2024/07/18	0	0.00	23.1	26.69	26.80	-23.1	12,493	-0.19%
2024/07/17	2	26.50	0	0.00	26.55	2	12,379	0.02%
2024/07/16	1	26.55	100	26.55	26.60	-99	12,411	-0.80%
2024/07/15	0	0.00	26	26.65	26.60	-26	12,693	-0.20%
2024/07/12	10	26.35	9	26.45	26.55	1	12,721	0.01%
2024/07/11	15	26.38	2.2	26.42	26.45	12.8	12,684	0.10%
2024/07/10	1	26.50	0	0.00	26.30	1	12,811	0.01%
2024/07/09	57	26.44	0	0.00	26.40	57	12,769	0.45%
2024/07/08	0	26.50	3	26.63	26.65	-3	12,788	-0.02%
2024/07/05	0.8	26.55	1	26.55	26.55	-0.2	12,709	0.00%
2024/07/04	1.1	26.36	36.2	26.48	26.55	-35.1	12,726	-0.28%
2024/07/03	47.1	26.20	12.3	26.19	26.40	34.8	12,606	0.28%
2024/07/02	2.2	25.83	0	0.00	25.80	2.2	12,386	0.02%
2024/07/01	7.2	26.00	0	0.00	26.00	7.2	12,420	0.06%
2024/06/28	8	26.00	10	26.20	26.00	-2	12,410	-0.02%
2024/06/27	3	25.82	1	26.00	26.00	2	12,345	0.02%
2024/06/26	2.1	26.00	0	0.00	26.00	2.1	12,362	0.02%
2024/06/25	0	0.00	1	26.25	26.25	-1	12,349	-0.01%
2024/06/21	75.1	26.15	0	0.00	26.00	75.1	12,374	0.61%
2024/06/20	1	26.10	5.5	26.05	26.15	-4.5	12,125	-0.04%
2024/06/19	7	26.06	0	26.05	26.05	7	12,109	0.06%
2024/06/18	1	25.95	2	26.05	26.15	-1	12,014	-0.01%
2024/06/17	10	26.00	1	26.00	26.00	9	12,154	0.07%
2024/06/13	1.4	25.78	0	0.00	25.75	1.4	12,276	0.01%
2024/06/12	6.1	25.71	5.2	25.70	25.70	0.8	12,497	0.01%
2024/06/07	174	25.95	4	25.84	25.85	170	12,575	1.35%	大買/鉅額交易
2024/06/06	198	25.60	0.1	25.75	25.60	197.9	12,460	1.59%	大買/鉅額交易
2024/06/05	4.3	25.56	0	0.00	25.50	4.3	12,434	0.03%
2024/06/04	16.1	25.55	15	25.60	25.55	1.1	12,337	0.01%
2024/06/03	36	25.65	0	25.75	25.60	36	12,197	0.29%
2024/05/31	18.1	25.65	2	25.80	25.55	16.1	12,061	0.13%
2024/05/30	51.3	25.84	10	25.85	25.70	41.3	11,028	0.37%
2024/05/29	46.8	26.02	20.5	26.10	25.95	26.3	10,726	0.25%
2024/05/28	20.3	26.15	0	0.00	26.20	20.3	10,513	0.19%
2024/05/27	29	26.18	1	26.20	26.15	28	10,620	0.26%
2024/05/24	4	26.28	16	26.30	26.20	-12	10,592	-0.11%
2024/05/23	14	26.45	0	0.00	26.40	14	10,512	0.13%
2024/05/22	1	26.80	0	0.00	26.60	1	10,407	0.01%
2024/05/21	5	26.65	1	26.85	26.80	4	10,329	0.04%
2024/05/20	0	26.70	72	26.82	26.90	-72	10,227	-0.70%
2024/05/17	0	0.00	1	26.65	26.60	-1	10,092	-0.01%
2024/05/16	1	26.60	2.3	26.64	26.70	-1.3	10,072	-0.01%
2024/05/15	3	26.52	3.6	26.60	26.40	-0.6	9,983	-0.01%
2024/05/14	138.1	26.40	0	0.00	26.35	138.1	10,046	1.37%	大買/鉅額交易
2024/05/13	0	0.00	1	26.55	26.60	-1	10,053	-0.01%
2024/05/10	20	26.50	14	26.59	26.60	6	9,970	0.06%
2024/05/09	5.1	26.35	1	26.50	26.30	4.1	9,989	0.04%
2024/05/08	11.1	26.55	0	0.00	26.70	11.1	10,013	0.11%
2024/05/07	0	0.00	11	26.55	26.70	-11	10,053	-0.11%
2024/05/06	0.1	26.65	4	26.80	26.70	-3.9	9,999	-0.04%
2024/05/03	2	26.40	10	26.50	26.40	-8	9,841	-0.08%
2024/05/02	0.2	26.45	12	26.45	26.45	-11.8	9,759	-0.12%
2024/04/30	2	26.23	0	26.25	26.20	2	9,644	0.02%
2024/04/29	9	26.40	45	26.23	26.40	-36	9,525	-0.38%
2024/04/26	25	25.88	2	25.85	25.80	23	9,334	0.25%
2024/04/25	4.1	25.88	0	0.00	25.85	4.1	9,359	0.04%
2024/04/24	0	0.00	1	26.10	26.10	-1	9,403	-0.01%
2024/04/23	0	0.00	5	26.20	26.15	-5	9,644	-0.05%
2024/04/22	0	0.00	7	26.06	26.10	-7	9,790	-0.07%
2024/04/19	15.2	25.52	1	25.55	25.60	14.2	9,699	0.15%
2024/04/18	0.1	25.90	1	26.00	25.85	-0.9	9,408	-0.01%
2024/04/17	2.5	25.70	0	0.00	25.70	2.5	9,360	0.03%
2024/04/16	27.2	25.77	1	25.75	25.70	26.2	9,281	0.28%
2024/04/15	3	26.10	2	26.13	26.10	1	9,019	0.01%
2024/04/12	13.4	25.99	0	0.00	26.05	13.4	8,969	0.15%
2024/04/11	2	26.15	0	0.00	26.10	2	8,859	0.02%
2024/04/10	25	26.27	1	26.35	26.20	24	8,787	0.27%
2024/04/09	0.2	26.30	3.2	26.25	26.25	-3	8,791	-0.03%
2024/04/08	1	26.25	0	0.00	26.20	1	8,776	0.01%
2024/04/03	3	26.03	0	0.00	26.00	3	8,756	0.03%
2024/04/02	1	26.30	0	0.00	26.30	1	8,672	0.01%
2024/04/01	0	0.00	1	26.30	26.30	-1	8,691	-0.01%
2024/03/29	0.4	26.20	0	0.00	26.20	0.4	8,681	0.00%
2024/03/28	42	26.00	1	26.00	26.00	41	8,570	0.48%
2024/03/27	2.2	26.10	0	0.00	26.10	2.2	8,455	0.03%
2024/03/26	4.1	26.18	5	26.28	26.15	-0.9	8,461	-0.01%
2024/03/22	2	26.00	0.1	26.00	26.00	1.9	8,420	0.02%
2024/03/21	0.1	25.95	6	25.96	26.05	-5.9	8,375	-0.07%
2024/03/20	20.1	25.71	0	0.00	25.65	20.1	8,568	0.23%
2024/03/19	20	25.90	0	0.00	25.85	20	8,519	0.23%
2024/03/18	7	26.09	0	0.00	26.05	7	8,436	0.08%
2024/03/15	11	26.06	0	0.00	26.05	11	8,425	0.13%
2024/03/14	2.1	26.13	4	26.24	26.30	-1.9	8,140	-0.02%
2024/03/13	3.1	25.77	2	25.80	25.85	1.1	7,891	0.01%
2024/03/12	8	25.84	0	0.00	25.85	8	7,764	0.10%
2024/03/11	2.1	25.85	2	26.03	25.85	0.1	7,683	0.00%
2024/03/08	2.1	25.75	0	0.00	25.85	2.1	7,615	0.03%
2024/03/07	15.1	25.68	0.5	25.70	25.70	14.6	7,573	0.19%
2024/03/06	0.2	25.75	0	0.00	25.75	0.2	7,549	0.00%
2024/03/05	2.8	25.68	0	0.00	25.60	2.8	8,133	0.03%
2024/03/04	10	25.68	0.3	25.75	25.70	9.7	8,174	0.12%
2024/03/01	2.5	25.85	0	0.00	25.80	2.5	8,245	0.03%
2024/02/29	3	25.60	2.5	25.75	25.95	0.5	8,290	0.01%
2024/02/27	2	25.77	0	0.00	25.65	2	8,099	0.02%
2024/02/26	0.8	25.75	0	0.00	25.75	0.8	8,061	0.01%
2024/02/23	1.1	25.71	0	0.00	25.75	1.1	8,047	0.01%
2024/02/22	0	0.00	0.5	25.80	25.75	-0.5	8,218	-0.01%
2024/02/21	3	25.90	0	0.00	25.85	3	8,211	0.04%
2024/02/20	1	25.80	4	25.91	25.95	-3	8,262	-0.04%
2024/02/19	5.3	25.74	0	0.00	25.85	5.3	8,367	0.06%
2024/02/16	14.6	25.54	0	0.00	25.60	14.6	8,555	0.17%
2024/02/15	4.1	25.65	0.1	25.80	25.55	4	8,526	0.05%
2024/02/05	2.1	25.58	0	0.00	25.60	2.1	8,386	0.02%
2024/02/02	3	25.80	0	0.00	25.85	3	8,341	0.04%
2024/02/01	0	0.00	1	25.75	25.85	-1	8,344	-0.01%
2024/01/31	16	25.50	0.1	25.50	25.45	15.9	8,243	0.19%
2024/01/30	5.1	25.50	0	0.00	25.40	5.1	8,147	0.06%
2024/01/26	0	0.00	2	25.70	25.70	-2	8,137	-0.02%
2024/01/25	0.1	25.55	0	0.00	25.50	0.1	8,156	0.00%
2024/01/24	3.1	25.40	0	0.00	25.50	3.1	8,130	0.04%
2024/01/23	0.1	25.43	0.2	25.30	25.30	-0.1	8,148	0.00%
2024/01/22	3.4	25.29	0	0.00	25.25	3.4	8,242	0.04%
2024/01/19	1.1	25.09	0	0.00	25.30	1.1	8,172	0.01%
2024/01/17	19	25.30	0	0.00	25.15	19	8,142	0.23%
2024/01/16	9.6	25.60	0	0.00	25.50	9.6	7,886	0.12%
2024/01/15	3	26.00	0	0.00	26.00	3	7,741	0.04%
2024/01/11	2	26.10	1.3	26.21	26.10	0.7	7,909	0.01%
2024/01/10	0	0.00	0.1	26.30	26.20	-0.1	7,881	0.00%
2024/01/09	0	26.55	0	0.00	26.35	0	7,872	0.00%
2024/01/08	0.1	26.60	0	0.00	26.50	0.1	7,929	0.00%
2024/01/05	2	26.40	0	0.00	26.50	2	7,918	0.03%
2024/01/04	0.2	26.50	0	0.00	26.50	0.2	8,033	0.00%
2024/01/03	1	26.40	0	0.00	26.35	1	8,258	0.01%
2024/01/02	0	0.00	1	26.65	26.80	-1	8,201	-0.01%
2023/12/29	0.1	26.70	0	0.00	26.70	0.1	8,278	0.00%
2023/12/28	0	0.00	2	26.80	26.85	-2	8,454	-0.02%
2023/12/27	0	0.00	3	26.53	26.55	-3	8,420	-0.04%
2023/12/26	0.1	26.30	0	0.00	26.45	0.1	8,348	0.00%
2023/12/22	6	26.25	0.7	26.25	26.25	5.3	8,426	0.06%
2023/12/21	1	26.15	4.3	26.11	26.15	-3.3	8,631	-0.04%
2023/12/20	1.9	26.47	0	0.00	26.35	1.9	8,620	0.02%
2023/12/18	0	0.00	5.1	26.60	26.70	-5.1	8,899	-0.06%
2023/12/15	3	26.80	0	0.00	26.75	3	8,933	0.03%
2023/12/14	0	0.00	73	26.80	26.85	-73	8,678	-0.84%
2023/12/13	0	0.00	1	26.55	26.50	-1	8,534	-0.01%
2023/12/12	1.7	26.59	0	0.00	26.65	1.7	8,723	0.02%
2023/12/08	0	0.00	0.2	26.75	26.75	-0.2	8,712	0.00%
2023/12/07	0	0.00	6.3	26.65	26.75	-6.3	8,740	-0.07%
2023/12/06	0	0.00	7	26.73	26.80	-7	8,831	-0.08%
2023/12/04	0	0.00	1	26.90	26.75	-1	8,846	-0.01%
2023/11/30	0	0.00	1	26.70	26.95	-1	8,851	-0.01%
2023/11/29	0	0.00	1.2	26.66	26.70	-1.2	8,250	-0.01%
2023/11/28	0	0.00	2	26.70	26.75	-2	8,147	-0.02%
2023/11/27	2	26.60	0	0.00	26.50	2	8,223	0.02%
2023/11/24	0	0.00	1	26.45	26.50	-1	8,166	-0.01%
2023/11/22	3	26.47	0	0.00	26.50	3	8,211	0.04%
2023/11/21	1	26.70	1	26.80	26.80	0	8,262	0.00%
2023/11/17	0.9	26.50	0.1	26.55	26.45	0.8	8,059	0.01%
2023/11/16	1	26.35	0	0.00	26.50	1	7,965	0.01%
2023/11/15	0.1	26.25	10	26.32	26.40	-9.9	7,867	-0.13%
2023/11/14	0	0.00	31.2	25.80	25.90	-31.2	7,722	-0.40%
2023/11/13	0	0.00	0	25.80	25.80	0	7,802	0.00%
2023/11/09	0	0.00	1	25.70	25.70	-1	7,998	-0.01%
2023/11/08	5	25.75	0	0.00	25.75	5	8,129	0.06%
2023/11/07	0	0.00	14	25.75	25.75	-14	8,212	-0.17%
2023/11/06	0	0.00	1.6	25.93	25.85	-1.6	8,325	-0.02%
2023/11/02	0	0.00	1.2	25.42	25.50	-1.2	8,794	-0.01%
2023/10/30	2.2	25.16	54.1	25.10	25.10	-51.9	9,348	-0.56%
2023/10/27	0.1	25.40	1	25.35	25.30	-0.9	9,293	-0.01%
2023/10/26	4	25.14	0	0.00	25.10	4	9,471	0.04%
2023/10/25	0	0.00	0.4	25.40	25.25	-0.4	9,446	0.00%
2023/10/24	7.9	25.27	0	0.00	25.25	7.9	9,505	0.08%
2023/10/20	5	25.35	1.2	25.43	25.50	3.8	9,564	0.04%
2023/10/19	2.5	25.81	0	0.00	25.65	2.5	9,439	0.03%
2023/10/12	0	0.00	0.1	26.10	26.20	-0.1	9,476	0.00%
2023/10/11	0	0.00	9.3	26.06	26.10	-9.3	9,471	-0.10%
2023/10/06	0.5	25.70	1	25.65	25.65	-0.6	9,257	-0.01%
2023/10/05	0.1	25.35	0.2	25.40	25.30	-0.1	9,287	0.00%
2023/10/04	11.1	25.23	0.3	25.28	25.10	10.8	9,223	0.12%
2023/10/03	33.5	25.50	2.5	25.54	25.50	31	9,084	0.34%
2023/10/02	1.1	25.66	0	0.00	25.65	1.1	9,158	0.01%
2023/09/28	0.1	25.73	12.9	25.61	25.60	-12.8	9,451	-0.14%
2023/09/27	20	25.50	0	0.00	25.50	20	9,468	0.21%
2023/09/26	24	25.57	0	0.00	25.55	24	9,403	0.26%
2023/09/25	2.9	25.86	0	0.00	25.85	2.9	9,264	0.03%
2023/09/22	2	25.70	0	0.00	25.70	2	9,371	0.02%
2023/09/21	56.4	25.80	5	25.90	25.65	51.4	9,377	0.55%
2023/09/20	11	26.19	0	0.00	26.10	11	9,030	0.12%
2023/09/19	2	26.23	0.1	26.35	26.20	1.9	9,043	0.02%
2023/09/18	0.3	26.50	0	0.00	26.35	0.3	9,094	0.00%
2023/09/15	1.5	26.37	0	0.00	26.40	1.5	9,133	0.02%
2023/09/14	2.1	26.45	1.2	26.47	26.55	0.9	8,902	0.01%
2023/09/13	10.3	26.25	2.9	26.28	26.25	7.4	8,841	0.08%
2023/09/12	1.8	26.28	0.2	26.30	26.25	1.6	8,994	0.02%
2023/09/08	3.3	26.15	2	26.10	26.10	1.3	8,908	0.01%
2023/09/07	2.1	26.13	0	0.00	26.15	2.1	8,947	0.02%
2023/09/06	0	26.25	0	0.00	26.10	0	8,951	0.00%
2023/09/04	1	26.35	10	26.30	26.40	-9	8,857	-0.10%
2023/09/01	12	26.40	15	26.45	26.35	-3	8,878	-0.03%
2023/08/31	5	26.50	0	0.00	26.25	5	8,909	0.06%
2023/08/30	0.1	26.65	0	0.00	26.65	0.1	8,741	0.00%
2023/08/29	11	26.37	0	0.00	26.45	11	8,775	0.13%
2023/08/28	0	0.00	0.6	26.65	26.50	-0.6	8,739	-0.01%
2023/08/25	5	26.46	0	0.00	26.40	5	9,118	0.05%
2023/08/24	1.1	26.70	1	26.75	26.70	0.1	9,136	0.00%
2023/08/23	15.5	26.70	0	0.00	26.60	15.5	9,170	0.17%
2023/08/22	1.1	26.76	12	26.80	26.80	-10.9	9,184	-0.12%
2023/08/21	0.1	26.80	1	26.70	26.65	-0.9	9,219	-0.01%
2023/08/18	0.1	26.65	0	0.00	26.55	0.1	9,269	0.00%
2023/08/17	5.5	26.32	0	0.00	26.35	5.5	9,248	0.06%
2023/08/16	4	26.55	0	0.00	26.55	4	9,178	0.04%
2023/08/15	7	26.94	0	0.00	26.90	7	9,179	0.08%
2023/08/14	6	27.12	0	0.00	27.10	6	9,217	0.07%
2023/08/11	20	27.75	0	0.00	27.60	20	9,354	0.21%
2023/08/10	11	27.80	10	27.85	27.80	1	9,369	0.01%
2023/08/09	12	27.68	85.1	27.61	27.85	-73.1	9,297	-0.79%
2023/08/08	6	29.33	2.1	29.40	29.35	3.9	9,021	0.04%
2023/08/07	1	29.45	38	29.41	29.45	-37	8,730	-0.42%
2023/08/04	4	29.14	0	0.00	29.15	4	8,553	0.05%
2023/08/02	8	29.24	0	0.00	29.00	8	8,397	0.10%
2023/08/01	0	0.00	64.3	29.50	29.50	-64.3	8,224	-0.78%
2023/07/31	20	29.55	6	29.50	29.40	14	8,200	0.17%
2023/07/28	1	29.30	15	29.26	29.25	-14	8,041	-0.17%
2023/07/27	7	29.22	16.3	29.29	29.25	-9.3	8,007	-0.12%
2023/07/26	0	0.00	12	28.70	28.95	-12	8,114	-0.15%
2023/07/25	0	0.00	0	28.50	28.40	0	8,143	0.00%
2023/07/24	10	28.20	1	28.30	28.20	9	8,163	0.11%
2023/07/21	0	0.00	0.2	28.50	28.25	-0.2	8,216	0.00%
2023/07/18	0.2	28.40	6	28.36	28.45	-5.8	8,309	-0.07%
2023/07/17	0	0.00	1	28.40	28.45	-1	8,307	-0.01%
2023/07/14	5	28.15	7	28.17	28.30	-2	8,244	-0.02%
2023/07/13	1	28.10	0.2	28.10	28.05	0.8	8,151	0.01%
2023/07/12	0.1	28.05	0	0.00	28.15	0.1	8,187	0.00%
2023/07/11	0	0.00	8	27.95	28.05	-8	8,215	-0.10%
2023/07/10	1	27.80	0	0.00	27.85	1	8,213	0.01%
2023/07/07	3	27.45	0	0.00	27.65	3	8,155	0.04%
2023/07/06	48.6	27.80	0	0.00	27.70	48.6	8,082	0.60%
2023/07/05	0	0.00	0	28.15	28.10	0	7,767	0.00%
2023/07/04	0	0.00	0.1	28.15	28.20	-0.1	7,711	0.00%
2023/07/03	0	0.00	23	28.12	28.25	-23	7,759	-0.30%
2023/06/30	3	28.02	0	0.00	28.05	3	7,847	0.04%
2023/06/29	0	0.00	10	28.10	28.05	-10	7,718	-0.13%
2023/06/28	0.7	28.15	0	0.00	28.15	0.7	7,689	0.01%
2023/06/27	0	0.00	54	28.15	28.10	-54	7,669	-0.70%
2023/06/26	0	0.00	96	28.13	28.05	-96	7,646	-1.26%
2023/06/21	0	0.00	4.1	28.14	28.20	-4.1	7,626	-0.05%
2023/06/19	2	27.75	1	28.10	28.10	1	7,676	0.01%
2023/06/15	16	28.20	1.1	28.15	28.10	15	7,587	0.20%
2023/06/13	0	0.00	5.1	28.05	28.25	-5.1	7,859	-0.06%
2023/06/12	0.1	28.20	116	28.24	28.10	-115.9	8,044	-1.44%	大賣/鉅額交易
2023/06/08	0	0.00	16	28.25	28.40	-16	8,314	-0.19%
2023/06/07	1	28.30	20	28.30	28.35	-19	8,456	-0.22%
2023/06/06	0	0.00	11	28.25	28.25	-11	8,486	-0.13%
2023/06/05	1	28.20	10.7	28.25	28.15	-9.7	8,514	-0.11%
2023/06/02	0	0.00	1	28.20	28.20	-1	8,487	-0.01%
2023/06/01	2	28.00	0	0.00	27.90	2	8,487	0.02%
2023/05/31	10	27.95	0	0.00	27.95	10	8,471	0.12%
2023/05/30	0.5	28.05	0	0.00	28.10	0.5	8,097	0.01%
2023/05/29	16	28.00	8	28.05	28.10	8	8,205	0.10%
2023/05/26	6.1	27.97	4.5	27.87	28.00	1.6	8,347	0.02%
2023/05/25	31	28.05	0	0.00	28.00	31	8,365	0.37%
2023/05/24	15	28.15	0	0.00	28.35	15	8,395	0.18%
2023/05/23	12	28.10	0	0.00	28.20	12	8,328	0.14%
2023/05/22	0	0.00	1	28.20	28.20	-1	8,335	-0.01%
2023/05/19	1	27.95	10.1	28.14	28.20	-9.1	8,292	-0.11%
2023/05/18	52	27.92	62.2	28.00	28.05	-10.2	8,200	-0.12%
2023/05/17	10	27.90	11	27.70	27.90	-1	8,109	-0.01%
2023/05/16	20	27.45	15	27.40	27.50	5	7,857	0.06%
2023/05/15	117	27.15	16.3	27.31	27.30	100.7	7,807	1.29%	大買/
2023/05/12	29	27.15	0	0.00	27.15	29	7,811	0.37%
2023/05/11	1	27.20	0	0.00	27.30	1	7,806	0.01%
2023/05/10	0	0.00	7.1	27.30	27.35	-7.1	7,794	-0.09%
2023/05/09	0	0.00	0	27.30	27.35	0	7,821	0.00%
2023/05/08	0.1	27.30	4	27.35	27.30	-3.9	7,891	-0.05%
2023/05/05	0	0.00	3	27.17	27.20	-3	7,829	-0.04%
2023/05/04	1	26.95	1	27.10	27.15	0	7,850	0.00%
2023/05/03	6	27.10	10	27.10	27.05	-4	7,905	-0.05%
2023/05/02	0	0.00	18.5	27.08	27.20	-18.5	8,229	-0.22%
2023/04/28	11	26.67	1	26.75	26.75	10	8,466	0.12%
2023/04/27	1	26.50	1	26.50	26.60	0	8,392	0.00%
2023/04/26	21	26.55	2	26.60	26.60	19	8,437	0.23%
2023/04/25	10.3	26.55	4	26.85	26.55	6.3	8,442	0.07%
2023/04/24	0.2	26.45	2	26.45	26.50	-1.8	8,383	-0.02%
2023/04/20	2	26.40	7	26.36	26.40	-5	8,688	-0.06%
2023/04/19	0.3	26.60	0	0.00	26.60	0.3	8,945	0.00%
2023/04/18	0	0.00	3	26.60	26.60	-3	9,024	-0.03%
2023/04/17	2	26.40	0	0.00	26.55	2	9,068	0.02%
2023/04/14	0	0.00	2	26.58	26.60	-2	9,059	-0.02%
2023/04/13	0	26.50	0	0.00	26.50	0	9,009	0.00%
2023/04/12	2	26.43	1	26.40	26.40	1	9,022	0.01%
2023/04/11	1	26.30	1	26.45	26.45	0	9,115	0.00%
2023/04/07	0	26.20	0	0.00	26.20	0	9,084	0.00%
2023/04/06	0	26.35	26.1	26.20	26.20	-26.1	9,079	-0.29%
2023/03/31	0	0.00	0.3	26.20	26.10	-0.3	9,045	0.00%
2023/03/30	0	0.00	1	26.25	26.10	-1	8,906	-0.01%
2023/03/29	1	26.20	0	0.00	26.25	1	8,895	0.01%
2023/03/28	0	26.25	0	0.00	26.20	0	8,927	0.00%
2023/03/27	0	0.00	12	26.20	26.20	-12	8,974	-0.13%
2023/03/24	1	26.15	0	0.00	26.15	1	9,126	0.01%
2023/03/23	0	0.00	0.2	26.10	26.10	-0.2	9,185	0.00%
2023/03/22	2	25.60	1	25.95	25.95	1	9,291	0.01%
2023/03/21	1	25.45	0.4	25.50	25.40	0.6	9,397	0.01%
2023/03/20	0	25.25	0	0.00	25.20	0	9,381	0.00%
2023/03/17	54	25.35	100	25.35	25.35	-46	9,373	-0.49%
2023/03/16	8.3	25.35	10	25.33	25.30	-1.7	9,266	-0.02%
2023/03/15	3.9	25.72	0	0.00	25.60	3.9	9,225	0.04%
2023/03/14	7	25.84	0	0.00	25.80	7	9,155	0.08%
2023/03/13	0	0.00	0.3	26.20	26.10	-0.3	9,006	0.00%
2023/03/10	9.1	26.30	0	0.00	26.15	9.1	8,939	0.10%
2023/03/09	1.2	26.42	0	0.00	26.45	1.2	8,876	0.01%
2023/03/02	4	26.44	0	0.00	26.40	4	9,959	0.04%
2023/03/01	6.1	26.48	0	0.00	26.45	6.1	9,981	0.06%
2023/02/24	0	0.00	0.1	26.80	26.65	-0.1	9,813	0.00%
2023/02/23	2	26.70	1	26.80	26.80	1	9,698	0.01%
2023/02/22	1	26.50	0	0.00	26.50	1	9,787	0.01%
2023/02/21	3	26.65	10	26.60	26.70	-7	9,769	-0.07%
2023/02/17	0.1	26.60	0	0.00	26.60	0.1	9,994	0.00%
2023/02/16	2	26.55	1	26.55	26.55	1	10,233	0.01%
2023/02/15	2	26.73	0	26.75	26.60	2	10,466	0.02%
2023/02/14	2.1	26.73	18	26.70	26.75	-16	10,428	-0.15%
2023/02/13	0	0.00	2	26.73	26.80	-2	10,476	-0.02%
2023/02/10	1	26.35	0	0.00	26.60	1	10,481	0.01%
2023/02/09	5	26.34	0	0.00	26.35	5	10,538	0.05%
2023/02/06	1	26.35	0	0.00	26.35	1	10,631	0.01%
2023/02/03	0.1	26.70	1.1	26.66	26.65	-1	10,580	-0.01%
2023/02/02	0.1	26.60	0	0.00	26.65	0.1	10,707	0.00%
2023/01/31	3.2	26.55	0	0.00	26.45	3.2	10,807	0.03%
2023/01/30	3	26.70	13	27.19	27.30	-10	10,592	-0.09%
2023/01/17	60	26.75	2	26.78	26.70	58	10,297	0.56%
2023/01/16	1	26.80	8	26.79	26.85	-7	10,309	-0.07%
2023/01/13	5	26.45	5	26.75	26.35	0	10,296	0.00%
2023/01/12	18	26.45	0	0.00	26.40	18	10,533	0.17%
2023/01/10	0	0.00	1	26.90	27.00	-1	10,562	-0.01%
2023/01/09	3	26.80	7.7	26.94	27.00	-4.7	10,529	-0.04%
2023/01/06	0	0.00	1	26.35	26.30	-1	10,405	-0.01%
2023/01/05	0	0.00	2	26.20	26.25	-2	10,568	-0.02%
2023/01/04	0	0.00	1	26.10	26.00	-1	10,683	-0.01%
2023/01/03	1.1	25.73	56	25.71	25.90	-54.9	10,927	-0.50%
2022/12/30	1	25.95	1	26.05	26.00	0	10,957	0.00%
2022/12/29	4.1	25.70	0	0.00	25.65	4.1	11,042	0.04%
2022/12/27	2	26.20	50	26.15	26.10	-48	11,200	-0.43%
2022/12/26	1	26.00	1	26.10	26.10	0	11,392	0.00%
2022/12/23	2	25.90	0	0.00	25.95	2	11,684	0.02%
2022/12/22	0	0.00	1	26.15	26.15	-1	11,913	-0.01%
2022/12/21	1	25.90	0	0.00	26.00	1	12,228	0.01%
2022/12/20	2	25.98	0	0.00	25.95	2	12,328	0.02%
2022/12/16	5	26.20	5	26.40	26.15	0	12,425	0.00%
2022/12/14	0	0.00	1	26.50	26.50	-1	12,412	-0.01%
2022/12/13	1	26.10	0	0.00	26.10	1	12,333	0.01%
2022/12/12	0	0.00	2	26.35	26.35	-2	12,230	-0.02%
2022/12/07	0	0.00	1	26.25	26.05	-1	12,641	-0.01%
2022/12/06	2	25.80	0	0.00	25.80	2	12,595	0.02%
2022/12/05	3.1	26.25	0	0.00	26.10	3.1	12,518	0.02%
2022/12/01	11	26.69	5	26.60	26.70	6	12,608	0.05%
2022/11/30	0	0.00	2.9	26.57	26.65	-2.9	12,656	-0.02%
2022/11/29	0	0.00	1	26.50	26.50	-1	12,035	-0.01%
2022/11/28	1.1	25.75	1	26.25	26.15	0.1	11,974	0.00%
2022/11/25	1	26.20	6	26.30	26.30	-5	11,936	-0.04%
2022/11/23	0	0.00	0.2	26.20	26.10	-0.2	11,882	0.00%
2022/11/18	1	25.95	0	0.00	25.80	1	11,857	0.01%
2022/11/17	5	26.15	0	0.00	26.20	5	11,781	0.04%
2022/11/16	0	0.00	15	26.53	26.45	-15	11,820	-0.13%
2022/11/15	0	0.00	11.3	26.59	26.70	-11.3	11,760	-0.10%
2022/11/14	0	0.00	11	26.59	26.55	-11	11,644	-0.09%
2022/11/11	0	0.00	1	26.50	26.55	-1	11,435	-0.01%
2022/11/10	1.1	25.90	0	0.00	25.90	1.1	11,291	0.01%
2022/11/09	0.1	25.95	13	25.96	26.00	-12.9	11,354	-0.11%
2022/11/08	0.6	25.70	0	0.00	25.75	0.6	11,330	0.01%
2022/11/07	6	25.40	3	25.50	25.60	3	11,381	0.03%
2022/11/04	2.6	25.16	3	25.50	25.75	-0.4	11,487	0.00%
2022/11/03	2.1	24.88	0	0.00	25.00	2.1	11,813	0.02%
2022/11/02	11	25.05	0	0.00	25.00	11	12,342	0.09%
2022/11/01	0	0.00	27	25.24	25.35	-27	12,608	-0.21%
2022/10/31	0.5	25.20	23	25.20	25.00	-22.5	12,742	-0.18%
2022/10/28	10.1	25.15	2.3	25.13	25.05	7.8	12,734	0.06%
2022/10/27	2	25.15	0	0.00	25.05	2	12,758	0.02%
2022/10/26	6	25.13	44	25.25	25.30	-38	12,720	-0.30%
2022/10/25	3	24.92	2	25.03	25.15	1	12,628	0.01%
2022/10/24	0	0.00	6.2	24.77	24.70	-6.2	12,685	-0.05%
2022/10/21	0	0.00	1	24.60	24.50	-1	12,695	-0.01%
2022/10/20	2	23.43	6.1	23.93	24.25	-4.1	12,711	-0.03%
2022/10/19	4.5	24.07	0	0.00	24.05	4.5	12,455	0.04%
2022/10/18	2	24.45	0	0.00	24.40	2	12,381	0.02%
2022/10/17	0	24.20	0	0.00	24.35	0	12,424	0.00%
2022/10/13	9.2	24.83	14	24.54	24.55	-4.8	12,294	-0.04%
2022/10/12	1	25.10	1	25.05	25.10	0	12,086	0.00%
2022/10/11	0.3	25.24	4	25.28	25.05	-3.7	12,050	-0.03%
2022/10/07	1.7	25.85	0	0.00	25.80	1.7	11,877	0.01%
2022/10/06	0	0.00	1	26.00	26.05	-1	11,876	-0.01%
2022/10/05	0.2	25.85	50.1	25.80	25.70	-49.9	11,928	-0.42%
2022/10/04	0.1	25.70	5	25.45	25.85	-4.9	12,010	-0.04%
2022/10/03	14.5	25.90	26	25.89	25.70	-11.5	11,928	-0.10%
2022/09/30	0.2	26.55	12.2	26.42	26.25	-12	11,847	-0.10%
2022/09/29	0.1	26.30	15	26.48	26.50	-15	11,723	-0.13%
2022/09/28	1	26.45	12	26.11	26.45	-11	11,616	-0.09%
2022/09/27	1.5	26.17	0	0.00	26.15	1.5	11,348	0.01%
2022/09/26	5.2	26.30	1	26.30	26.25	4.2	11,344	0.04%
2022/09/23	9	26.74	0	0.00	26.70	9	11,305	0.08%
2022/09/22	4	26.75	0	0.00	26.80	4	11,349	0.04%
2022/09/21	5	27.10	3	27.10	27.10	2	11,282	0.02%
2022/09/20	0.7	27.35	2	27.15	27.25	-1.3	11,226	-0.01%
2022/09/19	1.7	27.28	0	0.00	27.15	1.7	11,210	0.02%
2022/09/16	0	27.45	0	0.00	27.55	0	11,247	0.00%
2022/09/15	0.1	27.60	1	27.45	27.50	-0.9	11,072	-0.01%
2022/09/14	12.6	27.17	0	0.00	27.05	12.6	11,004	0.11%
2022/09/13	1.7	27.51	0	27.60	27.45	1.7	11,194	0.02%
2022/09/12	0	0.00	0.2	27.35	27.45	-0.2	11,344	0.00%
2022/09/07	5	27.01	1	27.00	26.95	4	11,667	0.03%
2022/09/06	0	0.00	6	27.37	27.45	-6	11,649	-0.05%
2022/09/05	0	0.00	5	27.05	27.15	-5	11,630	-0.04%
2022/09/02	3	27.00	0	0.00	27.00	3	11,766	0.03%
2022/09/01	2.2	27.08	0	0.00	27.10	2.2	11,789	0.02%
2022/08/31	0	0.00	2.5	27.50	27.65	-2.5	11,666	-0.02%
2022/08/30	0.1	27.25	0	0.00	27.20	0.1	11,552	0.00%
2022/08/29	0.2	27.30	0	0.00	27.20	0.2	11,546	0.00%
2022/08/26	0	0.00	0.3	27.41	27.45	-0.3	11,499	0.00%
2022/08/25	0	0.00	2	27.33	27.30	-2	11,554	-0.02%
2022/08/24	1	26.80	0	0.00	27.00	1	11,704	0.01%
2022/08/23	2	27.15	0	0.00	27.00	2	12,626	0.02%
2022/08/19	0.3	27.68	0	0.00	27.60	0.3	12,974	0.00%
2022/08/17	0	0.00	1	27.75	27.75	-1	13,336	-0.01%
2022/08/16	0	0.00	5	27.45	27.65	-5	13,368	-0.04%
2022/08/15	0.4	27.50	5	27.50	27.50	-4.6	13,566	-0.03%
2022/08/12	0	0.00	6	27.44	27.45	-6	13,803	-0.04%
2022/08/11	4	27.25	6	27.41	27.45	-2	14,112	-0.01%
2022/08/10	37.5	27.19	23	27.17	27.20	14.5	14,470	0.10%
2022/08/09	2	28.40	20.5	28.39	28.50	-18.5	14,249	-0.13%
2022/08/08	5	27.72	17.5	27.83	28.00	-12.5	13,851	-0.09%
2022/08/05	0	0.00	7.5	27.55	27.65	-7.5	13,808	-0.05%
2022/08/04	1	27.45	13	27.37	27.35	-12	14,097	-0.09%
2022/08/03	0	27.20	0	0.00	27.35	0	14,159	0.00%
2022/08/01	50	27.45	11	27.31	27.45	39	14,811	0.26%
2022/07/28	5	27.20	1	27.15	27.25	4	14,962	0.03%
2022/07/27	1	26.75	8	26.78	26.95	-7	14,884	-0.05%
2022/07/26	2	26.35	24	26.42	26.50	-22	14,838	-0.15%
2022/07/25	6	26.10	1	26.45	26.50	5	14,832	0.03%
2022/07/21	0.5	25.85	23	25.88	26.00	-22.5	15,004	-0.15%
2022/07/15	0	0.00	5	25.45	25.30	-5	15,302	-0.03%
2022/07/13	5	25.55	10	25.55	25.85	-5	15,416	-0.03%
2022/07/12	20	25.20	22	25.18	25.20	-2	15,584	-0.01%
2022/07/11	2.1	25.68	0	0.00	25.65	2.1	15,653	0.01%
2022/07/07	2.2	26.07	6	25.97	26.10	-3.8	16,035	-0.02%
2022/07/06	1	26.15	0	0.00	26.10	1	16,179	0.01%
2022/07/05	0	0.00	51	26.60	26.55	-51	16,365	-0.31%
2022/07/04	0	0.00	0.2	26.50	26.55	-0.2	16,521	0.00%
2022/07/01	0.2	26.69	0	26.85	26.50	0.2	16,894	0.00%
2022/06/30	7	26.86	0	0.00	26.85	7	17,255	0.04%
2022/06/29	0	0.00	10	27.20	27.20	-10	17,283	-0.06%
2022/06/24	6	27.05	1	27.35	27.35	5	17,621	0.03%
2022/06/23	0.1	26.80	8	26.99	26.95	-8	17,677	-0.04%
2022/06/22	0	0.00	1	26.80	26.75	-1	17,690	-0.01%
2022/06/21	0	0.00	10	26.45	27.10	-10	17,776	-0.06%
2022/06/20	10.1	26.15	23	26.73	26.10	-12.9	17,800	-0.07%
2022/06/17	15.1	26.68	0	0.00	26.75	15.1	17,649	0.09%
2022/06/14	2	26.70	0	0.00	27.00	2	18,135	0.01%
2022/06/13	6.4	26.68	0	0.00	26.95	6.4	18,214	0.04%
2022/06/10	1.1	26.93	1	27.15	27.15	0.1	18,208	0.00%
2022/06/09	3	27.28	0	0.00	27.30	3	18,235	0.02%
2022/06/06	1.1	27.30	0	0.00	27.30	1.1	18,338	0.01%
2022/06/02	1.7	27.31	0	0.00	27.35	1.7	18,736	0.01%
2022/06/01	12.1	27.75	0	0.00	27.65	12.1	19,109	0.06%
2022/05/31	11	27.94	12	27.91	28.15	-1	19,095	-0.01%
2022/05/30	5	28.10	34	28.10	28.20	-29	18,147	-0.16%
2022/05/27	1	28.00	5	27.95	28.00	-4	18,020	-0.02%
2022/05/26	20	27.55	7	27.64	27.70	13	17,998	0.07%
2022/05/25	0	0.00	1	27.35	27.40	-1	18,028	-0.01%
2022/05/24	11	27.39	5	27.45	27.35	6	18,227	0.03%
2022/05/23	1	27.20	1	27.45	27.25	0	18,162	0.00%
2022/05/20	1.1	26.86	20	27.13	27.15	-18.9	18,195	-0.10%
2022/05/19	64	26.57	62	26.64	26.85	2	17,955	0.01%
2022/05/18	6	26.50	7.8	27.15	27.30	-1.8	17,617	-0.01%
2022/05/17	19.2	25.97	2	26.00	26.00	17.2	17,129	0.10%
2022/05/16	1	25.60	1	25.65	25.65	0	17,036	0.00%
2022/05/13	3.1	25.50	4	25.48	25.50	-0.9	16,941	-0.01%
2022/05/12	11.1	25.50	5.1	25.67	25.35	6.1	16,820	0.04%
2022/05/11	0	0.00	10	26.28	26.15	-10	16,470	-0.06%
2022/05/10	15.3	26.43	34	26.16	26.20	-18.8	16,400	-0.11%
2022/05/09	16.2	26.79	3	26.60	26.40	13.2	16,183	0.08%
2022/05/06	11.1	27.23	32	27.26	27.40	-20.9	16,155	-0.13%
2022/05/05	6.2	27.96	12	27.87	27.80	-5.8	16,194	-0.04%
2022/05/04	4	28.14	31.5	28.15	28.05	-27.6	16,251	-0.17%
2022/05/03	3.2	28.22	15	28.12	28.15	-11.8	16,504	-0.07%
2022/04/29	5	28.40	28	28.43	28.50	-23	16,757	-0.14%
2022/04/28	8.1	28.06	20	28.09	28.20	-11.9	17,024	-0.07%
2022/04/27	3	28.40	0.3	28.57	28.30	2.7	16,877	0.02%
2022/04/26	5	28.70	17	28.69	28.80	-12	16,848	-0.07%
2022/04/25	11.1	28.40	0	0.00	28.30	11.1	16,854	0.07%
2022/04/22	5	28.34	11.1	28.72	28.85	-6.1	16,762	-0.04%
2022/04/21	0.1	28.85	0	0.00	28.55	0.1	16,839	0.00%
2022/04/20	46.2	28.46	4	28.44	28.85	42.2	16,943	0.25%
2022/04/19	2	28.60	0	0.00	28.55	2	16,986	0.01%
2022/04/18	16.4	28.38	41.3	28.40	28.55	-24.9	17,228	-0.14%
2022/04/15	1.2	29.08	17	29.24	29.25	-15.8	17,071	-0.09%
2022/04/14	14	29.81	3	29.82	29.55	11	17,028	0.06%
2022/04/13	0	0.00	5.1	30.29	30.35	-5.1	16,772	-0.03%
2022/04/12	6	30.19	16	30.19	30.15	-10	16,669	-0.06%
2022/04/11	41	30.65	15	30.87	30.65	26	16,468	0.16%
2022/04/08	31	30.35	7	30.42	30.55	24	16,224	0.15%
2022/04/07	20.1	30.38	17.1	30.51	30.05	3	16,109	0.02%
2022/04/06	43	30.08	29.1	30.52	30.75	13.9	15,755	0.09%
2022/04/01	7	29.54	0	0.00	29.65	7	15,464	0.05%
2022/03/31	4.1	29.32	14.4	29.61	29.55	-10.3	15,345	-0.07%
2022/03/30	4	28.85	14	28.90	28.95	-10	15,036	-0.07%
2022/03/29	5	28.69	10	28.90	28.75	-5	14,903	-0.03%
2022/03/28	7.1	28.49	4.5	28.82	28.90	2.6	14,823	0.02%
2022/03/25	1	28.55	1	28.50	28.65	0	14,716	0.00%
2022/03/24	2	28.60	55	28.60	28.65	-53	14,693	-0.36%
2022/03/23	5	28.30	41	28.38	28.60	-36	14,691	-0.25%
2022/03/22	50	27.91	5	28.00	28.00	45	14,463	0.31%
2022/03/21	31	28.00	0	0.00	27.85	31	14,466	0.21%
2022/03/18	35	27.70	13	28.08	28.15	22	14,472	0.15%
2022/03/17	24	27.55	3	27.58	27.55	21	14,144	0.15%
2022/03/16	0	0.00	31	27.02	27.30	-31	14,011	-0.22%
2022/03/15	24	27.07	21	26.95	26.95	3	14,188	0.02%
2022/03/14	0.5	26.65	0	0.00	26.75	0.5	14,192	0.00%
2022/03/11	0	0.00	2	26.55	26.65	-2	14,255	-0.01%
2022/03/10	0	0.00	6	26.63	26.75	-6	14,340	-0.04%
2022/03/09	6	25.98	43	26.09	25.95	-37	14,431	-0.26%
2022/03/08	71.1	25.79	11	25.85	25.90	60.1	14,430	0.42%
2022/03/07	13.1	26.20	64.3	26.18	26.30	-51.2	14,069	-0.36%
2022/03/04	3	26.68	0	0.00	26.80	3	14,198	0.02%
2022/03/03	2.2	26.76	2.6	26.82	26.85	-0.4	14,196	0.00%
2022/03/02	0	0.00	0.1	26.90	26.90	-0.1	14,350	0.00%
2022/03/01	8	26.51	3	26.65	26.65	5	14,275	0.04%
2022/02/25	11	26.43	4.1	26.40	26.45	6.9	14,170	0.05%
2022/02/24	12.2	26.52	55.8	26.50	26.60	-43.6	13,949	-0.31%
2022/02/23	0	0.00	6	26.95	27.05	-6	13,637	-0.04%
2022/02/22	5.2	26.91	55	26.95	26.95	-49.8	13,670	-0.36%
2022/02/21	0.5	27.35	0	0.00	27.25	0.5	13,536	0.00%
2022/02/18	0.7	27.50	0	0.00	27.35	0.7	13,571	0.01%
2022/02/17	1.1	27.55	1	27.40	27.45	0.1	13,664	0.00%
2022/02/16	2.2	27.35	2	27.53	27.40	0.2	13,779	0.00%
2022/02/15	5.2	27.45	15	27.40	27.35	-9.9	13,787	-0.07%
2022/02/14	4.6	27.39	7	27.36	27.45	-2.4	13,753	-0.02%
2022/02/11	3	27.65	34	27.70	27.75	-31	13,732	-0.23%
2022/02/10	2.2	27.62	23	27.57	27.70	-20.8	13,722	-0.15%
2022/02/09	13.4	27.60	12.7	27.62	27.75	0.8	13,670	0.01%
2022/02/08	16	27.51	15.2	27.64	27.70	0.8	13,469	0.01%
2022/02/07	0	0.00	2.1	27.05	27.05	-2.1	13,086	-0.02%
2022/01/26	0	26.55	11	26.48	26.45	-11	12,802	-0.09%
2022/01/25	19	25.95	4.5	25.97	26.20	14.5	12,662	0.11%
2022/01/24	9.1	26.12	33	25.96	26.35	-23.9	12,396	-0.19%
2022/01/21	8.1	26.44	1	26.45	26.45	7.1	12,181	0.06%
2022/01/20	5.1	26.90	0	0.00	26.80	5.1	11,886	0.04%
2022/01/19	1	26.95	1.4	27.00	27.00	-0.4	11,834	0.00%
2022/01/18	2.1	26.88	7.8	27.00	27.05	-5.7	11,873	-0.05%
2022/01/17	4.1	27.00	10	27.00	27.00	-6	11,754	-0.05%
2022/01/14	5	27.14	39	27.29	27.20	-34	11,617	-0.29%
2022/01/13	8	27.24	8	27.29	27.40	0	11,440	0.00%
2022/01/12	9	26.99	7.5	27.05	27.15	1.5	11,267	0.01%
2022/01/11	14.5	26.47	14	26.57	26.95	0.5	11,128	0.00%
2022/01/10	17	26.14	1.3	26.31	26.30	15.7	10,899	0.14%
2022/01/07	10	26.02	0	0.00	25.95	10	10,787	0.09%
2022/01/06	1	25.60	21	25.65	25.75	-20	10,653	-0.19%
2022/01/05	1	25.35	0	0.00	25.55	1	10,621	0.01%
2022/01/04	6.1	25.34	13.2	25.35	25.40	-7.1	10,695	-0.07%
2022/01/03	3	25.45	2	25.38	25.40	1	10,619	0.01%
2021/12/30	15	25.45	19.2	25.47	25.45	-4.2	10,632	-0.04%
2021/12/29	3	25.45	3	25.50	25.50	0	10,678	0.00%
2021/12/28	0	0.00	20	25.08	25.35	-20	10,676	-0.19%
2021/12/27	0	0.00	10.9	25.05	25.00	-10.9	10,574	-0.10%
2021/12/24	10	25.00	17.4	25.05	25.05	-7.4	10,783	-0.07%
2021/12/23	0	0.00	27.1	25.02	25.00	-27.1	10,840	-0.25%
2021/12/22	1	24.95	10	24.90	24.95	-9	10,954	-0.08%
2021/12/20	15	24.84	0.8	24.95	24.80	14.2	10,981	0.13%
2021/12/17	0.6	24.90	1	24.95	25.10	-0.4	10,892	0.00%
2021/12/16	0	0.00	2	24.80	24.90	-2	10,834	-0.02%
2021/12/15	6	24.64	0	0.00	24.65	6	11,004	0.05%
2021/12/14	17.1	24.70	5	24.65	24.70	12.1	11,158	0.11%
2021/12/13	40	25.38	4.3	25.24	25.00	35.7	11,017	0.32%
2021/12/10	4	25.00	37	25.04	25.10	-33	10,923	-0.30%
2021/12/09	11.5	24.81	15.2	25.03	25.20	-3.7	10,848	-0.03%
2021/12/08	10.8	24.35	13	24.43	24.70	-2.2	10,563	-0.02%
2021/12/07	0	0.00	10.9	24.16	24.30	-10.9	10,450	-0.10%
2021/12/06	0	0.00	33.6	24.04	24.20	-33.6	10,444	-0.32%
2021/12/03	0	0.00	12	24.01	24.05	-12	10,566	-0.11%
2021/12/01	0	0.00	52	23.84	23.85	-52	10,470	-0.50%
2021/11/30	10.1	23.55	0	0.00	23.75	10.1	10,516	0.10%
2021/11/29	17	23.63	1	23.55	23.55	16	10,033	0.16%
2021/11/26	10.1	23.63	0	0.00	23.55	10.1	9,999	0.10%
2021/11/25	5.3	23.75	0	0.00	23.90	5.3	10,091	0.05%
2021/11/24	0	0.00	4	23.79	23.70	-4	10,200	-0.04%
2021/11/23	5.1	23.58	0	0.00	23.50	5.1	10,243	0.05%
2021/11/22	2.2	23.70	1.6	23.61	23.70	0.6	10,223	0.01%
2021/11/19	3.1	23.70	5	23.90	23.65	-1.9	10,210	-0.02%
2021/11/18	0.7	23.80	0	0.00	23.90	0.7	10,166	0.01%
2021/11/17	16	23.58	0	0.00	23.65	16	10,067	0.16%
2021/11/16	4.1	23.48	103	23.50	23.45	-98.9	10,110	-0.98%	大賣/
2021/11/15	5.7	23.66	1.1	23.65	23.55	4.6	10,133	0.05%
2021/11/12	21	23.39	2	23.40	23.45	19	9,994	0.19%
2021/11/11	5	23.15	3	23.13	23.20	2	9,983	0.02%
2021/11/10	100	23.10	9.3	23.06	23.10	90.7	10,163	0.89%
2021/11/09	10	22.90	13.1	22.83	23.00	-3.1	10,141	-0.03%
2021/11/08	1	22.80	10.3	22.80	22.80	-9.3	10,262	-0.09%
2021/11/04	0	0.00	10	22.75	22.75	-10	10,985	-0.09%
2021/11/03	2	22.75	0	0.00	22.75	2	11,254	0.02%
2021/11/01	1	22.65	0	0.00	22.65	1	11,721	0.01%
2021/10/29	1.2	22.62	0	0.00	22.60	1.2	11,805	0.01%
2021/10/28	18	22.71	0	0.00	22.75	18	11,767	0.15%
2021/10/27	5	22.85	20.2	22.85	22.85	-15.2	11,948	-0.13%
2021/10/26	7	22.59	5	22.71	22.75	2	12,050	0.02%
2021/10/25	3	22.45	0.1	22.60	22.50	2.9	11,954	0.02%
2021/10/22	0.2	22.50	1	22.50	22.40	-0.8	12,087	-0.01%
2021/10/21	1.3	22.51	10	22.55	22.45	-8.7	12,186	-0.07%
2021/10/20	0	0.00	0.1	22.50	22.50	-0.1	12,173	0.00%
2021/10/19	3.8	22.46	0	0.00	22.40	3.8	12,200	0.03%
2021/10/18	6	22.31	4.2	22.35	22.40	1.8	12,359	0.01%
2021/10/15	1	22.20	10	22.25	22.25	-9	12,371	-0.07%
2021/10/14	1	22.15	11	22.15	22.10	-10	12,359	-0.08%
2021/10/13	0	0.00	21	22.10	22.15	-21	12,433	-0.17%
2021/10/12	6	21.84	5	22.00	22.05	1	12,444	0.01%
2021/10/08	1	22.00	0	0.00	22.00	1	12,325	0.01%
2021/10/07	0	0.00	2.3	22.11	22.15	-2.3	12,355	-0.02%
2021/10/06	1	21.90	0	0.00	21.95	1	12,350	0.01%
2021/10/05	4	21.96	50	22.00	21.95	-46	12,343	-0.37%
2021/10/04	0.1	21.95	1	21.95	22.00	-1	12,339	-0.01%
2021/10/01	11.3	21.88	4	21.80	22.00	7.3	12,306	0.06%
2021/09/30	0	0.00	5	22.05	22.10	-5	12,129	-0.04%
2021/09/29	0.1	22.00	0	0.00	22.05	0.1	12,130	0.00%
2021/09/28	0	0.00	0.7	22.16	22.15	-0.7	12,029	-0.01%
2021/09/27	3	22.05	10	22.15	22.05	-7	12,055	-0.06%
2021/09/24	1	22.10	0	0.00	22.15	1	12,072	0.01%
2021/09/23	0	0.00	10	21.95	22.10	-10	12,157	-0.08%
2021/09/22	15.5	21.67	5	21.70	21.75	10.5	12,137	0.09%
2021/09/17	0.1	22.15	0	0.00	22.00	0.1	11,916	0.00%
2021/09/16	3	22.15	0.3	22.25	22.20	2.7	11,762	0.02%
2021/09/15	3.1	22.05	5	22.05	22.15	-1.9	11,772	-0.02%
2021/09/14	0	0.00	11	22.20	22.20	-11	11,766	-0.09%
2021/09/13	3	21.92	21	22.00	22.05	-18	11,681	-0.15%
2021/09/10	0	22.00	14	22.00	22.05	-14	11,696	-0.12%
2021/09/09	21.1	21.93	5	21.85	21.90	16.1	11,962	0.13%
2021/09/08	1	22.00	12	22.01	22.05	-11	11,870	-0.09%
2021/09/07	0.5	22.45	5	22.40	22.40	-4.5	11,765	-0.04%
2021/09/06	0.3	22.35	18.1	22.30	22.35	-17.8	11,689	-0.15%
2021/09/02	13.4	22.06	6	22.06	22.05	7.4	11,597	0.06%
2021/09/01	5	22.22	0	0.00	22.20	5	11,558	0.04%
2021/08/31	20.9	22.08	2	22.25	22.35	18.9	11,477	0.16%
2021/08/30	6	21.95	1	22.00	22.15	5	11,226	0.04%
2021/08/27	2	21.75	4	21.69	21.85	-2	11,074	-0.02%
2021/08/26	0	0.00	0.3	21.40	21.40	-0.3	10,938	0.00%
2021/08/24	14	21.22	1	21.20	21.45	13	10,915	0.12%
2021/08/23	0	0.00	1	21.20	21.10	-1	10,937	-0.01%
2021/08/20	1	20.90	6	20.95	21.05	-5	11,007	-0.05%
2021/08/19	33	20.97	10	20.90	20.95	23	11,306	0.20%
2021/08/18	30	21.03	6	21.05	21.05	24	11,210	0.21%
2021/08/17	0	21.15	14	21.03	21.10	-14	11,252	-0.12%
2021/08/16	3	21.00	6.1	20.95	21.00	-3.1	11,210	-0.03%
2021/08/13	9.4	21.14	7	21.12	21.15	2.4	11,074	0.02%
2021/08/12	0.2	21.35	10	21.20	21.35	-9.8	11,117	-0.09%
2021/08/11	10.2	21.42	4	21.43	21.45	6.2	11,095	0.06%
2021/08/10	31	22.10	2	22.10	22.15	29	10,954	0.26%
2021/08/09	10	22.14	0	0.00	22.20	10	11,002	0.09%
2021/08/06	12	22.35	0	0.00	22.30	12	10,922	0.11%
2021/08/05	10	22.20	36	22.32	22.35	-26	11,104	-0.23%
2021/08/04	0	0.00	10	22.15	22.20	-10	11,693	-0.09%
2021/08/03	0	0.00	90.9	22.14	22.15	-90.9	11,842	-0.77%
2021/08/02	0	0.00	16	21.97	22.10	-16	12,114	-0.13%
2021/07/30	10	21.95	4	21.95	21.85	6	12,022	0.05%
2021/07/29	11	21.86	15	21.93	21.95	-4	11,980	-0.03%
2021/07/28	4	21.85	0	0.00	21.95	4	12,017	0.03%
2021/07/27	75	21.84	0.9	21.95	21.95	74.1	12,231	0.61%
2021/07/26	24	21.94	0.1	22.05	21.90	23.9	12,298	0.19%
2021/07/23	24.1	21.91	14	21.94	21.95	10.1	12,320	0.08%
2021/07/22	0	0.00	7	21.80	21.90	-7	12,335	-0.06%
2021/07/21	0	0.00	1	21.70	21.70	-1	12,227	-0.01%
2021/07/20	101	21.60	1	21.55	21.55	100	12,322	0.81%	大買/
2021/07/19	3	21.65	0	0.00	21.70	3	12,347	0.02%
2021/07/16	0	0.00	1	21.70	21.70	-1	12,366	-0.01%
2021/07/15	5	21.62	0	0.00	21.65	5	12,392	0.04%
2021/07/14	2	21.58	9	21.61	21.65	-7	12,504	-0.06%
2021/07/13	0	0.00	17.4	21.55	21.60	-17.4	12,622	-0.14%
2021/07/12	12.1	21.54	5	21.59	21.45	7.1	12,666	0.06%
2021/07/09	2.1	21.30	31	21.42	21.50	-28.9	12,668	-0.23%
2021/07/08	0	21.45	40	21.43	21.40	-40	12,657	-0.32%
2021/07/07	0.2	21.45	5	21.45	21.45	-4.8	12,718	-0.04%
2021/07/06	5.5	21.40	0	0.00	21.45	5.5	12,755	0.04%
2021/07/05	12	21.35	1	21.30	21.35	11	12,790	0.09%
2021/07/02	1	21.25	0	0.00	21.15	1	12,825	0.01%
2021/07/01	1	21.20	3	21.20	21.20	-2	12,847	-0.02%
2021/06/30	0.1	21.28	0	0.00	21.25	0.1	12,925	0.00%
2021/06/29	0	21.30	0	0.00	21.25	0	12,904	0.00%
2021/06/28	10	21.33	0	0.00	21.35	10	12,999	0.08%
2021/06/25	0	21.25	1.2	21.24	21.25	-1.2	13,105	-0.01%
2021/06/24	0	0.00	4	21.10	21.10	-4	13,172	-0.03%
2021/06/23	11	20.96	0	0.00	21.05	11	13,384	0.08%
2021/06/22	5	20.90	0	0.00	21.00	5	13,381	0.04%
2021/06/21	20.1	20.88	0	0.00	20.90	20.1	13,462	0.15%
2021/06/18	19	20.89	0	0.00	20.80	19	13,441	0.14%
2021/06/17	0	21.10	2	21.10	21.10	-2	13,149	-0.02%
2021/06/16	30	21.07	0	0.00	21.15	30	13,464	0.22%
2021/06/15	26	21.10	0.2	21.10	21.10	25.8	13,442	0.19%
2021/06/11	0	21.00	0	0.00	21.10	0	13,662	0.00%
2021/06/10	21	20.95	1	20.95	21.00	20	13,822	0.14%
2021/06/09	0	21.00	3	21.05	20.95	-3	13,854	-0.02%
2021/06/08	0	0.00	0.4	21.05	21.15	-0.4	13,863	0.00%
2021/06/07	1	21.00	0	0.00	21.00	1	14,064	0.01%
2021/06/04	21	21.09	3	21.05	21.05	18	14,166	0.13%
2021/06/02	0	0.00	2	21.08	21.10	-2	14,514	-0.01%
2021/06/01	2	21.00	10	20.95	21.00	-8	14,534	-0.06%
2021/05/31	0.1	20.95	5	20.85	20.95	-4.9	14,726	-0.03%
2021/05/28	6	20.85	0	0.00	20.85	6	14,853	0.04%
2021/05/27	3	20.60	0	0.00	20.60	3	14,852	0.02%
2021/05/26	3	20.70	2	20.70	20.70	1	15,009	0.01%
2021/05/25	8	20.68	1	20.65	20.70	7	15,166	0.05%
2021/05/21	1	20.60	0	0.00	20.75	1	15,338	0.01%
2021/05/20	20.4	20.55	0	0.00	20.45	20.4	15,368	0.13%
2021/05/19	22	20.62	0	0.00	20.55	22	15,323	0.14%
2021/05/18	2	20.65	8.3	20.80	20.85	-6.3	15,203	-0.04%
2021/05/17	9.1	20.37	3.1	20.31	20.10	6	15,215	0.04%
2021/05/14	1	20.65	49	20.70	20.75	-48	14,838	-0.32%
2021/05/13	0	20.46	12	20.41	20.40	-12	14,669	-0.08%
2021/05/12	34.3	20.94	55.3	20.91	20.55	-21	14,279	-0.15%
2021/05/11	8	21.56	2	21.45	21.35	6	13,531	0.04%
2021/05/10	10	21.65	5.8	21.71	21.75	4.2	13,365	0.03%
2021/05/07	6	21.30	15	21.42	21.50	-9	13,380	-0.07%
2021/05/06	1	21.10	5.1	21.10	21.20	-4.1	13,442	-0.03%
2021/05/05	7	21.13	11	21.15	21.05	-4	13,373	-0.03%
2021/05/04	10.2	21.08	7	21.11	21.15	3.2	13,353	0.02%
2021/05/03	13.7	21.29	68.6	21.33	21.25	-54.9	13,105	-0.42%
2021/04/29	17.7	21.40	11.7	21.44	21.40	6	13,174	0.05%
2021/04/28	3	21.45	2	21.40	21.50	1	13,234	0.01%
2021/04/27	0.1	21.45	50	21.45	21.55	-49.9	13,554	-0.37%
2021/04/26	10	21.35	40	21.41	21.55	-30	13,554	-0.22%
2021/04/23	3	21.25	5	21.30	21.40	-2	13,510	-0.01%
2021/04/22	4	21.35	3	21.35	21.35	1	13,547	0.01%
2021/04/20	2	21.45	0.8	21.45	21.45	1.2	13,483	0.01%
2021/04/19	15	21.37	1	21.45	21.45	14	13,385	0.10%
2021/04/16	8	21.15	109	21.15	21.20	-101	13,325	-0.76%	大賣/鉅額交易
2021/04/15	5	21.10	15	21.10	21.10	-10	13,406	-0.07%
2021/04/14	19	21.04	0	0.00	21.00	19	13,365	0.14%
2021/04/13	18	20.97	5	21.02	21.00	13	13,396	0.10%
2021/04/12	31	20.90	0	0.00	20.95	31	13,383	0.23%
2021/04/09	6	20.89	10	20.85	20.85	-4	13,367	-0.03%
2021/04/08	56.5	20.91	4.1	20.95	20.90	52.4	13,357	0.39%
2021/04/07	10.2	20.96	12.3	21.00	21.00	-2.1	13,522	-0.02%
2021/04/06	0	0.00	5	21.00	21.00	-5	13,474	-0.04%
2021/04/01	15	21.08	0	0.00	21.05	15	13,383	0.11%
2021/03/31	13	21.18	8	21.17	21.15	5	13,293	0.04%
2021/03/30	0	0.00	15.9	21.05	21.10	-15.9	13,143	-0.12%
2021/03/29	4	21.00	12	21.05	21.10	-8	13,008	-0.06%
2021/03/26	1	20.95	4.1	20.95	20.90	-3.1	12,883	-0.02%
2021/03/25	12	20.75	0	0.00	20.80	12	12,634	0.09%
2021/03/24	0	0.00	2	20.70	20.65	-2	12,636	-0.02%
2021/03/23	35	20.61	0	0.00	20.65	35	12,544	0.28%
2021/03/22	3	20.43	10	20.40	20.50	-7	12,598	-0.06%
2021/03/19	21.3	20.37	0	0.00	20.40	21.3	12,656	0.17%
2021/03/18	0	0.00	16	20.67	20.65	-16	12,355	-0.13%
2021/03/17	14.1	20.64	0	0.00	20.60	14.1	12,356	0.11%
2021/03/16	2	20.65	6	20.72	20.70	-4	12,209	-0.03%
2021/03/15	13	20.55	21	20.55	20.55	-8	12,273	-0.07%
2021/03/12	5.1	20.45	58.6	20.50	20.50	-53.5	12,466	-0.43%
2021/03/11	22	20.46	15.4	20.50	20.40	6.6	12,589	0.05%
2021/03/10	16.1	20.35	12	20.36	20.40	4.1	12,472	0.03%
2021/03/09	60.1	20.30	0	0.00	20.30	60.1	12,368	0.49%
2021/03/08	1	20.10	2	20.20	20.10	-1	12,199	-0.01%
2021/03/05	2.1	20.00	3	19.95	20.15	-0.9	12,106	-0.01%
2021/03/04	0	0.00	1	20.20	20.10	-1	12,547	-0.01%
2021/03/03	0	0.00	4	20.30	20.20	-4	12,485	-0.03%
2021/03/02	0.1	20.15	0.1	20.10	20.00	0	12,297	0.00%
2021/02/26	27.5	20.05	0	0.00	19.95	27.5	12,211	0.23%
2021/02/25	1.1	20.30	23.4	20.34	20.45	-22.3	11,683	-0.19%
2021/02/24	30	20.28	3	20.15	20.15	27	11,541	0.23%
2021/02/23	0	0.00	3	20.15	20.20	-3	11,452	-0.03%
2021/02/22	2	19.95	2	20.08	19.95	0	11,386	0.00%
2021/02/19	15.2	19.90	0	0.00	19.95	15.2	11,449	0.13%
2021/02/18	11.1	19.88	1.1	19.85	19.85	10	11,462	0.09%
2021/02/17	1	19.80	0	0.00	19.80	1	11,535	0.01%
2021/02/05	1	19.55	5	19.70	19.60	-4	11,326	-0.04%
2021/02/04	2.1	19.53	1	19.50	19.50	1.1	11,358	0.01%
2021/02/03	1.1	19.50	0	0.00	19.60	1.1	11,539	0.01%
2021/02/02	7	19.45	0	0.00	19.40	7	11,626	0.06%
2021/02/01	1	19.35	3	19.35	19.35	-2	11,555	-0.02%
2021/01/29	24.3	19.37	4	19.45	19.15	20.3	11,539	0.18%
2021/01/28	15.8	19.48	2	19.45	19.50	13.8	11,250	0.12%
2021/01/27	1	19.70	0	0.00	19.55	1	11,053	0.01%
2021/01/26	3.7	19.59	0	0.00	19.55	3.7	11,023	0.03%
2021/01/25	0.1	19.65	0	0.00	19.65	0.1	10,955	0.00%
2021/01/22	10	19.53	1	19.50	19.50	9	11,043	0.08%
2021/01/21	41	19.69	13	19.75	19.60	28	10,912	0.26%
2021/01/20	31.2	19.73	5	19.70	19.55	26.2	10,781	0.24%
2021/01/19	3.2	19.92	0	0.00	19.90	3.2	10,397	0.03%
2021/01/18	17	19.95	0	20.05	19.90	17	10,271	0.17%
2021/01/15	1	20.10	0	0.00	20.10	1	10,121	0.01%
2021/01/14	0	0.00	0	20.20	20.20	0	10,013	0.00%
2021/01/13	0.4	20.15	0	0.00	20.15	0.4	9,929	0.00%
2021/01/12	0.2	20.30	1	20.20	20.10	-0.8	9,827	-0.01%
2021/01/11	0	20.35	5	20.30	20.40	-5	9,800	-0.05%
2021/01/08	1	20.10	3.4	20.28	20.35	-2.4	9,706	-0.02%
2021/01/07	2	20.18	4	20.21	20.15	-2	9,590	-0.02%
2021/01/06	1	20.10	0	0.00	20.15	1	9,551	0.01%
2021/01/05	0	0.00	21	20.30	20.30	-21	9,442	-0.22%
2021/01/04	0	0.00	2.1	20.15	20.15	-2.1	9,438	-0.02%
2020/12/31	0.9	20.25	1	20.35	20.35	-0.1	9,368	0.00%
2020/12/30	3	20.05	91	20.20	20.35	-88	9,299	-0.95%
2020/12/29	0.3	20.00	0	0.00	20.00	0.3	9,108	0.00%
2020/12/28	21.3	19.95	0	0.00	19.95	21.3	9,072	0.23%
2020/12/24	0	0.00	0.1	19.90	19.85	-0.1	9,257	0.00%
2020/12/23	0	0.00	3	19.85	19.80	-3	9,357	-0.03%
2020/12/18	15	19.87	2	19.95	19.85	13	9,952	0.13%
2020/12/17	5	20.00	0.5	20.00	19.95	4.5	10,047	0.04%
2020/12/16	0	0.00	8.2	20.03	20.05	-8.2	10,101	-0.08%
2020/12/15	10	19.87	0	0.00	19.85	10	10,076	0.10%
2020/12/14	3	19.93	0	0.00	19.90	3	10,054	0.03%
2020/12/11	5	20.00	4	19.99	20.00	1	10,081	0.01%
2020/12/10	15	19.79	6	19.86	19.85	9	9,974	0.09%
2020/12/09	7	19.75	5	19.75	19.75	2	9,888	0.02%
2020/12/08	8.9	19.98	0.5	20.00	19.90	8.3	9,642	0.09%
2020/12/07	4	20.15	0	0.00	20.20	4	9,381	0.04%
2020/12/04	1	20.30	27	20.32	20.30	-26	9,340	-0.28%
2020/12/03	10	20.09	0	0.00	20.15	10	9,242	0.11%
2020/12/02	4.1	20.10	0.3	20.20	20.20	3.8	9,324	0.04%
2020/12/01	3	20.15	1	20.10	20.20	2	9,544	0.02%
2020/11/30	20	20.10	10	20.30	20.30	10	9,582	0.10%
2020/11/27	7	20.15	0	0.00	20.20	7	9,247	0.08%
2020/11/26	0.1	20.25	0	0.00	20.35	0.1	9,178	0.00%
2020/11/25	1	20.25	0	0.00	20.25	1	9,325	0.01%
2020/11/24	1	20.20	1	20.25	20.15	0	9,378	0.00%
2020/11/20	1	20.25	0	0.00	20.25	1	9,485	0.01%
2020/11/18	1	20.45	15	20.51	20.60	-14	9,437	-0.15%
2020/11/17	1	20.35	35.2	20.43	20.50	-34.2	9,383	-0.36%
2020/11/16	6	20.40	1	20.35	20.45	5	9,674	0.05%
2020/11/13	0	0.00	6	20.11	20.20	-6	9,642	-0.06%
2020/11/12	1	20.05	9	20.18	20.00	-8	9,641	-0.08%
2020/11/11	0	0.00	5	20.28	20.45	-5	9,636	-0.05%
2020/11/10	2	20.10	17	20.07	20.15	-15	9,534	-0.16%
2020/11/09	0.6	19.95	1.4	20.04	20.00	-0.8	9,549	-0.01%
2020/11/06	1.3	19.90	12	19.89	19.90	-10.7	10,358	-0.10%
2020/11/05	0.1	19.80	0	0.00	19.70	0.1	10,863	0.00%
2020/11/04	1	19.60	0	0.00	19.65	1	11,235	0.01%
2020/11/02	1	19.15	1	19.30	19.50	0	11,711	0.00%
2020/10/30	28.1	19.24	0	0.00	19.20	28.1	11,841	0.24%
2020/10/29	12	19.37	0	0.00	19.35	12	11,753	0.10%
2020/10/28	3.8	19.53	0	19.60	19.60	3.8	11,843	0.03%
2020/10/27	0.4	19.70	0	0.00	19.55	0.4	11,956	0.00%
2020/10/23	3	19.55	0	0.00	19.50	3	12,380	0.02%
2020/10/21	3	19.48	0	0.00	19.50	3	12,709	0.02%
2020/10/19	4	19.55	0	0.00	19.50	4	12,837	0.03%
2020/10/16	1.7	19.54	1.1	19.55	19.50	0.6	12,878	0.00%
2020/10/15	2	19.55	1.1	19.56	19.50	0.9	12,993	0.01%
2020/10/13	1	19.75	0.1	19.85	19.80	0.9	12,995	0.01%
2020/10/12	3	19.78	0	0.00	19.90	3	13,087	0.02%
2020/10/08	1	19.85	0	0.00	19.85	1	13,138	0.01%
2020/10/06	1	19.80	0	0.00	19.90	1	13,360	0.01%
2020/10/05	0	0.00	1	19.65	19.65	-1	13,468	-0.01%
2020/09/29	1	19.70	2	19.75	19.70	-1	13,547	-0.01%
2020/09/28	0.1	19.80	1	19.60	19.70	-0.9	13,613	-0.01%
2020/09/25	12.4	19.15	26	19.20	19.15	-13.6	13,665	-0.10%
2020/09/24	25	19.08	17	19.00	19.00	8	13,650	0.06%
2020/09/23	4	19.58	0	0.00	19.55	4	13,307	0.03%
2020/09/22	11	19.73	0	0.00	19.65	11	13,185	0.08%
2020/09/21	8.1	19.95	0	0.00	19.90	8.1	13,109	0.06%
2020/09/18	1	20.00	0.3	20.20	20.10	0.7	13,156	0.01%
2020/09/17	5.3	19.95	0.4	20.20	19.95	4.9	13,161	0.04%
2020/09/16	4.1	19.99	12	20.00	20.10	-7.9	13,176	-0.06%
2020/09/14	0	0.00	20	19.89	19.95	-20	13,391	-0.15%
2020/09/11	1	19.85	65.3	19.90	20.00	-64.3	13,451	-0.48%
2020/09/10	0	0.00	10.4	19.81	19.95	-10.4	13,518	-0.08%
2020/09/09	22	19.73	0	0.00	19.85	22	13,617	0.16%
2020/09/08	0	0.00	5	19.90	19.90	-5	13,660	-0.04%
2020/09/07	14	19.84	0	0.00	19.80	14	13,895	0.10%
2020/09/04	23	19.79	20	19.90	19.75	3	14,112	0.02%
2020/09/03	14	19.98	11	19.90	19.90	3	13,987	0.02%
2020/09/02	14	19.95	5.8	20.04	19.95	8.2	14,024	0.06%
2020/09/01	20	20.10	0	0.00	20.00	20	14,112	0.14%
2020/08/31	3	20.18	0	0.00	20.05	3	14,125	0.02%
2020/08/28	2	20.08	13	20.20	20.20	-11	14,180	-0.08%
2020/08/27	12.4	20.10	0	0.00	20.05	12.4	14,388	0.09%
2020/08/26	26	20.21	0	0.00	20.25	26	14,362	0.18%
2020/08/25	7	20.25	2.3	20.35	20.25	4.7	14,631	0.03%
2020/08/21	0	0.00	1	20.45	20.50	-1	15,297	-0.01%
2020/08/20	53	20.23	0	0.00	20.15	53	15,325	0.35%
2020/08/19	0	0.00	1	20.60	20.50	-1	15,083	-0.01%
2020/08/18	2	20.53	0	0.00	20.60	2	15,064	0.01%
2020/08/17	4	20.43	0	0.00	20.45	4	15,187	0.03%
2020/08/14	4	20.43	1	20.40	20.45	3	15,226	0.02%
2020/08/13	3	20.47	5	20.50	20.55	-2	15,204	-0.01%
2020/08/12	90	20.44	210	20.50	20.40	-120	15,179	-0.79%	大賣/鉅額交易
2020/08/11	43	21.86	13	21.86	21.85	30	14,395	0.21%
2020/08/10	37	21.76	25.5	21.86	21.90	11.5	13,941	0.08%
2020/08/07	3	21.65	32.3	21.67	21.65	-29.3	13,648	-0.21%
2020/08/06	5	21.57	21	21.57	21.60	-16	13,459	-0.12%
2020/08/05	0	0.00	20	21.40	21.40	-20	13,317	-0.15%
2020/08/04	45	21.21	1	21.30	21.25	44	13,346	0.33%
2020/08/03	83	21.28	0	0.00	21.20	83	13,360	0.62%
2020/07/31	1	21.40	138.2	21.41	21.40	-137.2	13,269	-1.03%	大賣/鉅額交易
2020/07/30	4.4	21.45	43	21.43	21.50	-38.6	13,291	-0.29%
2020/07/29	0	0.00	18.2	21.33	21.35	-18.2	13,196	-0.14%
2020/07/28	253	20.91	30.4	21.11	21.20	222.6	13,314	1.67%	大買/鉅額交易
2020/07/27	31	20.97	40	21.01	20.95	-9	13,443	-0.07%
2020/07/24	1	21.15	0	21.15	21.05	1	13,590	0.01%
2020/07/23	5	21.20	2	21.20	21.25	3	13,651	0.02%
2020/07/22	2	21.28	2.2	21.26	21.30	-0.2	13,788	0.00%
2020/07/21	1	21.25	0	0.00	21.25	1	13,922	0.01%
2020/07/20	3	21.22	3	21.25	21.25	0	14,074	0.00%
2020/07/17	0	0.00	1	21.30	21.30	-1	14,324	-0.01%
2020/07/16	0	0.00	3	21.28	21.25	-3	14,755	-0.02%
2020/07/15	0	0.00	1	21.20	21.20	-1	14,807	-0.01%
2020/07/14	0	0.00	2	21.20	21.10	-2	14,992	-0.01%
2020/07/13	0	0.00	23	21.20	21.20	-23	15,222	-0.15%
2020/07/10	21	21.05	6	21.10	21.10	15	15,445	0.10%
2020/07/09	4	21.14	0.8	21.15	21.15	3.2	15,658	0.02%
2020/07/08	1	21.15	2	21.15	21.15	-1	15,732	-0.01%
2020/07/07	0	0.00	10	21.15	21.15	-10	15,884	-0.06%
2020/07/06	1	21.20	8	21.15	21.15	-7	16,003	-0.04%
2020/07/03	0	0.00	0.2	21.00	21.00	-0.2	16,161	0.00%
2020/07/01	0	0.00	54	20.87	20.85	-54	16,609	-0.33%
2020/06/30	0	0.00	2	20.80	20.75	-2	16,804	-0.01%
2020/06/29	0	0.00	5.1	20.65	20.65	-5.1	17,040	-0.03%
2020/06/24	5	20.80	0	0.00	20.80	5	17,244	0.03%
2020/06/23	0	0.00	7	20.76	20.80	-7	17,679	-0.04%
2020/06/22	5	20.75	0	0.00	20.75	5	17,939	0.03%
2020/06/18	2	20.70	0	0.00	20.75	2	18,970	0.01%
2020/06/17	10	20.85	0	0.00	20.85	10	19,718	0.05%
2020/06/16	0.6	20.95	8	21.00	20.90	-7.4	20,543	-0.04%
2020/06/12	2	20.73	108	20.58	20.75	-106	22,198	-0.48%	大賣/鉅額交易
2020/06/11	14	20.94	20	21.08	20.90	-6	22,958	-0.03%
2020/06/10	1	21.20	0	0.00	21.25	1	23,323	0.00%
2020/06/09	17	21.26	2.5	21.21	21.25	14.5	24,268	0.06%
2020/06/08	13	21.13	1	21.30	21.30	12	25,003	0.05%
2020/06/05	0	0.00	2	21.18	21.25	-2	24,986	-0.01%
2020/06/04	40.1	21.11	9.3	21.18	21.25	30.8	25,398	0.12%
2020/06/03	91	21.18	42	21.16	21.10	49	25,742	0.19%
2020/06/02	15	20.87	12.6	20.88	20.95	2.4	25,631	0.01%
2020/06/01	4	20.80	23.7	20.86	20.70	-19.7	25,514	-0.08%
2020/05/29	12	20.17	0	0.00	20.40	12	25,279	0.05%
2020/05/28	5	20.30	0	0.00	20.25	5	24,804	0.02%
2020/05/27	2	20.20	47	20.21	20.25	-45	25,053	-0.18%
2020/05/25	38	19.94	10	20.00	20.00	28	25,240	0.11%
2020/05/22	50	20.00	10	19.95	20.00	40	25,300	0.16%
2020/05/21	2	20.05	2	20.15	20.15	0	25,334	0.00%
2020/05/20	5	20.05	10	20.05	20.05	-5	25,337	-0.02%
2020/05/19	11	20.10	19	20.03	20.10	-8	25,416	-0.03%
2020/05/18	17	19.94	74	19.99	19.95	-57	25,421	-0.22%
2020/05/15	5	20.00	224	20.02	19.95	-219	25,381	-0.86%	大賣/鉅額交易
2020/05/14	28	20.01	16	20.02	20.05	12	25,302	0.05%
2020/05/13	14	20.04	36	19.99	20.05	-22	25,216	-0.09%
2020/05/12	7	20.01	7	20.00	20.00	0	25,212	0.00%
2020/05/11	35.9	20.11	5	20.15	20.10	30.9	25,234	0.12%
2020/05/06	15	19.68	6	19.75	19.70	9	25,249	0.04%
2020/05/05	10	19.75	5	19.75	19.75	5	25,265	0.02%
2020/05/04	73	19.70	1	19.75	19.65	72	25,342	0.28%
2020/04/30	6	20.13	24	20.10	20.10	-18	25,228	-0.07%
2020/04/29	0	0.00	20	19.95	20.00	-20	25,265	-0.08%
2020/04/28	0	0.00	6	19.70	19.80	-6	25,298	-0.02%
2020/04/27	0	0.00	6	19.42	19.50	-6	25,860	-0.02%
2020/04/24	37	19.01	1	19.15	19.00	36	25,809	0.14%
2020/04/23	16	19.06	4	19.23	19.05	12	25,658	0.05%
2020/04/22	14	18.90	10	19.10	19.10	4	25,393	0.02%
2020/04/21	45	19.43	17	19.22	19.20	28	25,221	0.11%
2020/04/20	22	19.77	47.4	19.85	19.85	-25.4	24,816	-0.10%
2020/04/17	6	20.02	47	20.00	19.90	-41	24,776	-0.17%
2020/04/16	36.2	19.84	0	20.00	19.85	36.2	24,497	0.15%
2020/04/15	9	19.99	68	19.93	20.05	-59	24,252	-0.24%
2020/04/14	5	19.65	65	19.51	19.65	-60	23,939	-0.25%
2020/04/13	37	19.07	15	19.04	19.05	22	23,578	0.09%
2020/04/10	8	19.13	16	19.06	19.15	-8	23,446	-0.03%
2020/04/09	10	18.65	28	18.72	18.75	-18	23,220	-0.08%
2020/04/08	16	18.60	10	18.54	18.50	6	22,998	0.03%
2020/04/07	0	0.00	42	18.46	18.50	-42	22,712	-0.18%
2020/04/06	15	18.09	16	18.26	18.30	-1	22,477	0.00%
2020/04/01	21	18.18	10	18.10	18.10	11	22,150	0.05%
2020/03/31	27	18.29	14	18.34	18.35	13	21,918	0.06%
2020/03/30	2.1	18.33	2	18.25	18.20	0.1	21,535	0.00%
2020/03/27	23	18.59	22	18.50	18.40	1	21,176	0.00%
2020/03/26	11	18.17	7	18.00	18.15	4	20,639	0.02%
2020/03/25	35	18.14	10	18.16	18.15	25	20,485	0.12%
2020/03/24	112	17.43	40	17.51	17.40	72	19,844	0.36%	大買/
2020/03/23	42	16.59	23	16.77	16.50	19	19,386	0.10%
2020/03/20	28	17.45	116	17.20	17.40	-88	18,736	-0.47%	大賣/
2020/03/19	78	16.17	38	16.00	16.05	40	17,913	0.22%
2020/03/18	27	17.24	17	17.10	17.10	10	16,928	0.06%
2020/03/17	78	17.45	33.4	17.50	17.35	44.6	16,316	0.27%
2020/03/16	51	18.55	20	18.24	18.15	31	15,366	0.20%
2020/03/13	79	18.44	286	18.49	18.95	-207	14,721	-1.41%	大賣/鉅額交易
2020/03/12	72	19.83	40	19.71	19.60	32	13,646	0.23%
2020/03/11	121.1	20.38	28	20.30	20.30	93.1	12,814	0.73%	大買/
2020/03/10	26	20.08	31	20.25	20.30	-5	12,645	-0.04%
2020/03/09	36	20.47	0	0.00	20.35	36	12,210	0.29%
2020/03/06	3	20.72	1	20.70	20.70	2	11,700	0.02%
2020/03/05	12	20.95	10	21.00	21.00	2	11,523	0.02%
2020/03/04	4	20.75	0	0.00	20.85	4	11,530	0.03%
2020/03/03	8	20.80	0	0.00	20.70	8	11,468	0.07%
2020/03/02	37	20.60	12.6	20.72	20.60	24.4	11,319	0.22%
2020/02/27	15	20.82	30.9	20.89	20.95	-15.9	11,642	-0.14%
2020/02/26	21	20.86	11	20.85	20.85	10	11,439	0.09%
2020/02/25	16.5	20.93	10	20.95	20.95	6.5	11,264	0.06%
2020/02/24	11	21.05	14	21.06	21.05	-3	11,187	-0.03%
2020/02/21	4	21.29	0	0.00	21.25	4	11,015	0.04%
2020/02/20	10	21.48	6.3	21.55	21.40	3.7	10,905	0.03%
2020/02/19	0	0.00	4	21.45	21.50	-4	10,769	-0.04%
2020/02/18	6	21.29	12	21.31	21.35	-6	10,726	-0.06%
2020/02/17	25	21.27	2	21.20	21.30	23	10,714	0.21%
2020/02/14	1	21.25	0	0.00	21.30	1	10,732	0.01%
2020/02/13	13	21.20	0.2	21.25	21.25	12.8	10,722	0.12%
2020/02/12	5	21.20	1	21.15	21.15	4	10,772	0.04%
2020/02/11	5	21.28	2	21.25	21.25	3	10,662	0.03%
2020/02/10	0	0.00	5	21.20	21.20	-5	10,596	-0.05%
2020/02/07	10	21.10	21.3	21.08	21.20	-11.3	10,596	-0.11%
2020/02/06	1	21.15	239	21.14	21.20	-238	10,440	-2.28%	大賣/鉅額交易
2020/02/05	2	20.95	21	20.87	21.00	-19	10,327	-0.18%
2020/02/04	3	20.85	5	20.95	20.85	-2	10,191	-0.02%
2020/02/03	18	20.61	53	20.64	20.70	-35	10,148	-0.34%
2020/01/31	17	20.75	10	20.80	20.80	7	9,884	0.07%
2020/01/30	125	20.79	4	20.90	20.60	121	9,584	1.26%	大買/鉅額交易
2020/01/20	1	21.30	360.9	21.42	21.50	-359.9	8,879	-4.05%	大賣/鉅額交易
2020/01/17	4	21.18	13.3	21.20	21.25	-9.3	8,729	-0.11%
2020/01/16	2	21.10	2	21.10	21.15	0	8,717	0.00%
2020/01/15	0	0.00	26	21.08	21.15	-26	8,744	-0.30%
2020/01/14	44	21.05	6.2	21.05	21.05	37.9	8,643	0.44%
2020/01/13	0	0.00	0.2	21.00	21.00	-0.2	8,573	0.00%
2020/01/10	20.2	20.85	30	20.83	20.85	-9.8	8,710	-0.11%
2020/01/09	11	20.75	17.5	20.79	20.75	-6.5	8,699	-0.07%
2020/01/08	5	20.68	0	0.00	20.65	5	8,700	0.06%
2020/01/06	10	20.75	0	0.00	20.75	10	8,650	0.12%
2019/12/31	7	20.80	5	20.80	20.75	2	8,612	0.02%
2019/12/30	0	0.00	1	20.95	20.80	-1	8,606	-0.01%
2019/12/27	52	20.90	5	20.95	20.90	47	8,621	0.55%
2019/12/26	3	20.95	9.4	20.93	20.95	-6.4	8,622	-0.07%
2019/12/25	1	20.85	3	20.83	20.90	-2	8,703	-0.02%
2019/12/24	0	0.00	2.8	20.90	20.85	-2.8	8,737	-0.03%
2019/12/23	21	20.88	3.2	20.86	20.95	17.8	8,790	0.20%
2019/12/20	3	20.90	5	20.95	20.80	-2	8,830	-0.02%
2019/12/19	22	20.90	0	0.00	20.85	22	8,682	0.25%
2019/12/18	44.7	20.92	32.6	20.90	21.00	12.1	8,649	0.14%
2019/12/17	0	0.00	26	20.73	20.85	-26	8,674	-0.30%
2019/12/16	3	20.72	0	0.00	20.70	3	8,517	0.04%
2019/12/13	79	20.74	13	20.69	20.75	66	8,560	0.77%
2019/12/12	9	20.81	3	20.83	20.75	6	8,327	0.07%
2019/12/11	43.4	20.72	0	0.00	20.70	43.4	8,314	0.52%
2019/12/09	0	0.00	4.1	20.74	20.80	-4.1	8,394	-0.05%
2019/12/06	2	20.70	12.6	20.70	20.65	-10.6	8,455	-0.13%
2019/12/05	16	20.68	0	0.00	20.65	16	8,435	0.19%
2019/12/04	27	20.78	7	20.79	20.80	20	8,368	0.24%
2019/12/03	47	20.70	3.2	20.75	20.75	43.8	8,379	0.52%
2019/12/02	8	20.74	0	0.00	20.75	8	8,401	0.10%
2019/11/29	13	20.80	0.2	20.85	20.75	12.8	8,407	0.15%
2019/11/28	4	20.95	98	20.95	20.90	-94	8,359	-1.12%
2019/11/27	0	0.00	1	21.00	21.00	-1	8,476	-0.01%
2019/11/26	12	20.80	1	20.95	20.95	11	8,534	0.13%
2019/11/25	155	20.80	0.4	20.85	20.75	154.6	7,826	1.98%	大買/鉅額交易
2019/11/22	12	20.75	0	0.00	20.75	12	8,023	0.15%
2019/11/21	10	20.77	0	0.00	20.75	10	8,069	0.12%
2019/11/20	3	20.85	4	20.93	20.95	-1	8,002	-0.01%
2019/11/19	10	20.90	11.9	20.92	21.00	-1.9	8,023	-0.02%
2019/11/18	10	20.75	20	20.80	20.95	-10	8,087	-0.12%
2019/11/15	29	20.75	4	20.75	20.75	25	8,099	0.31%
2019/11/14	6	20.73	2	20.80	20.70	4	8,101	0.05%
2019/11/13	2	20.88	0	0.00	20.85	2	8,288	0.02%
2019/11/12	8	20.90	0	0.00	21.00	8	8,363	0.10%
2019/11/11	44	20.95	0	0.00	21.00	44	8,892	0.49%
2019/11/08	2	21.00	1.4	21.06	21.10	0.6	9,138	0.01%
2019/11/07	4	21.01	0	0.00	21.05	4	9,413	0.04%
2019/11/06	1	21.05	6	21.08	21.10	-5	9,451	-0.05%
2019/11/05	1	20.95	2.4	21.05	21.05	-1.4	9,554	-0.01%
2019/11/04	15	21.00	0	0.00	21.00	15	9,700	0.15%
2019/10/31	74	20.94	19	20.96	20.95	55	10,080	0.55%
2019/10/30	266	20.77	3	20.80	20.90	263	10,144	2.59%	大買/鉅額交易
2019/10/29	0.7	20.80	0.1	20.80	20.80	0.6	10,272	0.01%
2019/10/28	0	0.00	7	20.76	20.80	-7	10,315	-0.07%
2019/10/25	0	0.00	5	20.70	20.75	-5	10,366	-0.05%
2019/10/24	0	0.00	1	20.60	20.70	-1	10,412	-0.01%
2019/10/23	8	20.58	0	0.00	20.55	8	10,453	0.08%
2019/10/22	0	0.00	5	20.70	20.70	-5	10,481	-0.05%
2019/10/21	5	20.52	0	0.00	20.65	5	10,460	0.05%
2019/10/18	0	0.00	14	20.45	20.65	-14	10,505	-0.13%
2019/10/17	0	0.00	3	20.60	20.50	-3	10,301	-0.03%
2019/10/16	2	20.45	1	20.50	20.55	1	10,304	0.01%
2019/10/15	20	20.45	1.5	20.50	20.50	18.5	10,299	0.18%
2019/10/14	0	0.00	2	20.55	20.55	-2	10,337	-0.02%
2019/10/09	9	20.35	0	0.00	20.30	9	10,267	0.09%
2019/10/07	0	0.00	51.5	20.40	20.40	-51.5	10,219	-0.50%
2019/10/04	2	20.35	0	0.00	20.45	2	10,251	0.02%
2019/10/03	1	20.40	0	0.00	20.40	1	10,249	0.01%
2019/09/27	9.1	20.51	0	0.00	20.50	9.1	10,090	0.09%
2019/09/26	2	20.50	1.7	20.59	20.50	0.3	10,110	0.00%
2019/09/25	4.5	20.62	0.3	20.75	20.65	4.3	10,119	0.04%
2019/09/24	11.7	20.56	3	20.63	20.70	8.7	10,143	0.09%
2019/09/20	1	20.70	3.1	20.80	20.80	-2.1	10,251	-0.02%
2019/09/19	2.4	20.73	2.1	20.80	20.80	0.3	10,047	0.00%
2019/09/18	0.2	20.85	16.4	20.78	20.85	-16.1	10,038	-0.16%
2019/09/17	0	0.00	10	20.55	20.70	-10	9,926	-0.10%
2019/09/16	3	20.55	5	20.55	20.60	-2	10,112	-0.02%
2019/09/12	1.5	20.60	1.6	20.57	20.55	-0.1	10,108	0.00%
2019/09/11	0.3	20.65	5	20.55	20.60	-4.7	10,267	-0.05%
2019/09/10	0	0.00	1	20.60	20.60	-1	10,265	-0.01%
2019/09/06	0	0.00	3	20.35	20.40	-3	10,298	-0.03%
2019/09/05	0	0.00	2.4	20.23	20.30	-2.4	10,346	-0.02%
2019/09/04	0	0.00	10.1	20.17	20.20	-10.1	10,457	-0.10%
2019/09/03	0	0.00	1.2	20.00	19.95	-1.2	10,503	-0.01%
2019/09/02	5.2	20.00	0	0.00	20.00	5.2	10,613	0.05%
2019/08/30	0	0.00	17	19.98	20.00	-17	10,809	-0.16%
2019/08/27	5	19.55	0	0.00	19.65	5	10,840	0.05%
2019/08/26	2	19.55	0	0.00	19.55	2	10,765	0.02%
2019/08/23	0.4	19.75	0	0.00	19.75	0.4	10,769	0.00%
2019/08/21	1	19.70	0	0.00	19.65	1	11,271	0.01%
2019/08/20	0.2	19.90	0	0.00	19.75	0.2	11,236	0.00%
2019/08/19	128	19.85	0	0.00	19.85	128	11,255	1.14%	大買/鉅額交易
2019/08/16	105	19.84	11	19.90	19.85	94	11,231	0.84%	大買/
2019/08/15	9	19.59	3	19.60	19.55	6	11,054	0.05%
2019/08/14	108	19.75	25	19.73	19.70	83	11,117	0.75%	大買/
2019/08/13	38.1	20.78	28	20.74	20.70	10.1	10,754	0.09%
2019/08/12	2	20.80	4.9	20.93	20.85	-2.9	10,530	-0.03%
2019/08/08	6	20.65	0	0.00	20.75	6	10,399	0.06%
2019/08/07	16.6	20.54	5	20.50	20.55	11.6	10,387	0.11%
2019/08/06	5	20.47	2	20.53	20.60	3	10,365	0.03%
2019/08/05	12	20.55	0	0.00	20.65	12	10,272	0.12%
2019/08/02	106	20.65	13	20.69	20.65	93	10,245	0.91%	大買/
2019/08/01	0	0.00	3	20.90	20.85	-3	10,182	-0.03%
2019/07/31	5	21.12	0	21.10	21.00	5	10,046	0.05%
2019/07/30	3	21.15	2	21.15	21.10	1	9,937	0.01%
2019/07/29	1.1	21.11	3	21.15	21.10	-1.9	10,021	-0.02%
2019/07/25	8	21.13	0	0.00	21.20	8	10,162	0.08%
2019/07/24	90	21.00	0	0.00	21.00	90	10,164	0.89%
2019/07/23	1	21.00	0	0.00	21.00	1	10,195	0.01%
2019/07/22	6	21.15	0	0.00	21.05	6	10,312	0.06%
2019/07/19	0	0.00	1	21.00	21.05	-1	10,297	-0.01%
2019/07/18	0	0.00	5	21.00	21.00	-5	10,415	-0.05%
2019/07/17	5	20.90	1	20.80	20.90	4	10,468	0.04%
2019/07/16	9	20.85	0	0.00	20.80	9	10,643	0.08%
2019/07/15	2	20.85	0	0.00	20.80	2	10,837	0.02%
2019/07/10	31	20.72	0	0.00	20.75	31	11,224	0.28%
2019/07/09	0	0.00	21	20.67	20.70	-21	11,211	-0.19%
2019/07/08	1	20.70	0	0.00	20.80	1	11,213	0.01%
2019/07/05	1	20.75	0	0.00	20.80	1	11,231	0.01%
2019/07/02	13.1	20.62	2	20.60	20.65	11.1	11,359	0.10%
2019/07/01	7	20.77	7	20.72	20.70	0	11,369	0.00%
2019/06/28	2	20.75	5.6	20.80	20.80	-3.6	11,358	-0.03%
2019/06/27	7	20.80	12	20.89	20.90	-5	11,419	-0.04%
2019/06/26	1	20.85	1	20.80	20.75	0	11,430	0.00%
2019/06/25	2.3	20.86	0	0.00	20.85	2.3	11,426	0.02%
2019/06/24	0	0.00	46.2	20.80	20.85	-46.2	11,452	-0.40%
2019/06/21	2	20.80	14	20.85	20.75	-12	11,446	-0.10%
2019/06/20	0	0.00	92	20.90	20.90	-92	11,293	-0.81%
2019/06/19	0.2	20.80	6	20.82	20.90	-5.8	11,262	-0.05%
2019/06/18	0	0.00	3	20.60	20.65	-3	11,078	-0.03%
2019/06/17	0	0.00	13	20.52	20.55	-13	11,176	-0.12%
2019/06/13	41	20.17	0	0.00	20.25	41	11,185	0.37%
2019/06/12	16	20.18	0	0.00	20.25	16	11,283	0.14%
2019/06/11	32	20.51	3	20.50	20.45	29	11,165	0.26%
2019/06/10	32	20.80	3.1	20.80	20.80	28.9	11,040	0.26%
2019/06/06	2	20.65	3	20.65	20.70	-1	10,950	-0.01%
2019/06/05	1	20.50	5	20.50	20.55	-4	10,820	-0.04%
2019/06/04	3	20.40	10	20.35	20.40	-7	10,706	-0.07%
2019/06/03	1	20.50	0	0.00	20.40	1	10,647	0.01%
2019/05/31	15	20.44	16	20.54	20.55	-1	10,606	-0.01%
2019/05/30	1	20.20	3	20.25	20.40	-2	10,475	-0.02%
2019/05/29	0	0.00	0.6	20.25	20.20	-0.6	10,556	-0.01%
2019/05/28	0	0.00	33	20.25	20.25	-33	10,673	-0.31%
2019/05/27	0	0.00	5	20.05	20.20	-5	10,256	-0.05%
2019/05/24	30	20.00	0	0.00	20.00	30	10,272	0.29%
2019/05/23	9	19.95	0	20.00	19.95	9	10,299	0.09%
2019/05/22	27	20.04	0	0.00	20.05	27	10,269	0.26%
2019/05/21	0	0.00	33	20.01	20.15	-33	10,356	-0.32%
2019/05/20	201	19.77	0	0.00	19.75	201	10,170	1.98%	大買/鉅額交易
2019/05/17	55	19.79	5	19.75	19.65	50	10,021	0.50%
2019/05/16	16	19.77	0	0.00	19.70	16	9,990	0.16%
2019/05/15	1	19.90	1	19.90	19.90	0	9,923	0.00%
2019/05/14	8	19.91	4	19.95	19.85	4	10,004	0.04%
2019/05/13	110	20.00	2	19.95	19.95	108	9,965	1.08%	大買/鉅額交易
2019/05/10	1	19.95	10	20.00	20.00	-9	10,008	-0.09%
2019/05/09	18	20.01	1	20.00	19.95	17	9,957	0.17%
2019/05/08	8	20.08	0.1	20.30	20.25	7.9	9,835	0.08%
2019/05/07	13	20.20	72	20.23	20.25	-59	9,755	-0.60%
2019/05/06	5	20.25	1	20.15	20.20	4	9,774	0.04%
2019/05/03	7	20.45	0	0.00	20.45	7	9,644	0.07%
2019/05/02	1	20.50	20	20.45	20.50	-19	9,555	-0.20%
2019/04/30	4	20.44	2.1	20.43	20.50	1.9	9,531	0.02%
2019/04/29	0	0.00	18.1	20.45	20.50	-18.1	9,581	-0.19%
2019/04/26	0	0.00	1	20.35	20.35	-1	9,666	-0.01%
2019/04/25	1	20.30	5	20.35	20.35	-4	9,586	-0.04%
2019/04/24	5.1	20.35	103	20.42	20.50	-97.9	9,579	-1.02%	大賣/
2019/04/23	3	20.05	5.2	20.25	20.30	-2.2	9,578	-0.02%
2019/04/22	10	20.10	4	20.13	20.20	6	9,510	0.06%
2019/04/19	0	0.00	5	19.97	19.95	-5	9,514	-0.05%
2019/04/18	2	19.78	236	19.71	19.85	-234	9,388	-2.49%	大賣/鉅額交易
2019/04/17	25	19.60	10	19.55	19.70	15	9,448	0.16%
2019/04/16	2	19.38	20	19.50	19.65	-18	9,362	-0.19%
2019/04/15	1	19.40	15	19.41	19.40	-14	9,334	-0.15%
2019/04/12	5	19.40	0	0.00	19.40	5	9,380	0.05%
2019/04/11	0	0.00	2	19.40	19.45	-2	9,386	-0.02%
2019/04/09	2	19.40	0	0.00	19.45	2	9,454	0.02%
2019/04/08	1	19.40	0	0.00	19.45	1	9,461	0.01%
2019/04/03	5	19.40	1.7	19.45	19.45	3.3	9,410	0.03%
2019/04/02	0	0.00	10	19.40	19.40	-10	9,403	-0.11%
2019/04/01	2	19.55	7	19.55	19.45	-5	9,386	-0.05%
2019/03/29	14	19.39	22	19.39	19.50	-8	9,259	-0.09%
2019/03/28	4	19.35	13	19.35	19.40	-9	9,229	-0.10%
2019/03/27	0	0.00	5.6	19.40	19.40	-5.6	9,246	-0.06%
2019/03/26	3	19.40	0	0.00	19.40	3	9,363	0.03%
2019/03/25	0	0.00	20	19.25	19.30	-20	9,453	-0.21%
2019/03/22	0	0.00	22	19.45	19.45	-22	9,443	-0.23%
2019/03/21	0	0.00	7	19.50	19.50	-7	9,409	-0.07%
2019/03/20	1	19.30	6	19.40	19.50	-5	9,341	-0.05%
2019/03/19	27.6	19.29	10	19.20	19.25	17.6	9,172	0.19%
2019/03/18	0	0.00	23.3	19.05	19.20	-23.3	9,105	-0.26%
2019/03/15	14	19.00	2	19.05	19.00	12	9,054	0.13%
2019/03/14	2	19.00	0.1	19.05	19.00	1.9	8,868	0.02%
2019/03/13	0	0.00	3	19.00	19.10	-3	8,966	-0.03%
2019/03/12	0	0.00	1	19.05	19.05	-1	9,003	-0.01%
2019/03/11	11	18.95	0.4	19.00	18.90	10.6	9,069	0.12%
2019/03/08	0	0.00	2.5	18.92	18.90	-2.5	9,046	-0.03%
2019/03/07	1	18.95	0	0.00	18.90	1	9,243	0.01%
2019/03/06	1	18.90	0	0.00	19.00	1	9,260	0.01%
2019/03/05	0	0.00	1.1	18.91	18.95	-1.1	9,267	-0.01%
2019/03/04	7	18.98	13	19.03	18.95	-6	9,286	-0.06%
2019/02/27	3	19.02	17	19.10	19.10	-14	9,160	-0.15%
2019/02/26	1	19.00	7.2	18.99	19.00	-6.2	9,034	-0.07%
2019/02/25	1	18.90	1	18.95	18.95	0	8,920	0.00%
2019/02/22	10	18.85	2	18.85	18.90	8	8,881	0.09%
2019/02/21	0	0.00	6	18.78	18.80	-6	8,809	-0.07%
2019/02/20	0	0.00	7.5	18.76	18.80	-7.5	8,809	-0.08%
2019/02/18	0	0.00	18	18.65	18.70	-18	8,665	-0.21%
2019/02/15	0	0.00	16	18.57	18.55	-16	8,647	-0.19%
2019/02/14	15	18.65	3.4	18.61	18.60	11.6	8,558	0.14%
2019/02/13	1	18.60	22	18.65	18.60	-21	8,503	-0.25%
2019/02/12	1	18.60	5	18.60	18.65	-4	8,374	-0.05%
2019/02/11	0	0.00	22	18.60	18.60	-22	8,317	-0.26%
2019/01/30	1	18.45	0	0.00	18.50	1	8,268	0.01%
2019/01/28	0	0.00	1	18.55	18.55	-1	8,098	-0.01%
2019/01/25	2	18.53	16	18.48	18.55	-14	8,067	-0.17%
2019/01/24	3	18.42	2	18.45	18.50	1	7,950	0.01%
2019/01/23	0	0.00	12	18.45	18.45	-12	8,091	-0.15%
2019/01/22	1	18.40	2	18.40	18.45	-1	8,137	-0.01%
2019/01/21	6	18.39	20.2	18.40	18.35	-14.2	8,106	-0.18%
2019/01/16	15	18.15	3	18.10	18.10	12	8,240	0.15%
2019/01/15	10	18.20	23	18.20	18.25	-13	8,259	-0.16%
2019/01/14	0	0.00	14.1	18.05	18.10	-14.1	8,090	-0.17%
2019/01/11	0	0.00	5	18.15	18.15	-5	8,147	-0.06%
2019/01/10	5.5	18.05	0	0.00	18.10	5.5	7,947	0.07%
2019/01/09	0	0.00	45.1	18.00	18.00	-45.1	7,915	-0.57%
2019/01/08	0	0.00	6	17.75	17.80	-6	7,861	-0.08%
2019/01/07	1	17.70	0.3	17.80	17.70	0.7	8,033	0.01%
2019/01/04	14.6	17.64	0	0.00	17.65	14.6	8,202	0.18%
2019/01/03	20	17.58	0	0.00	17.70	20	8,863	0.23%
2019/01/02	13	17.56	0	0.00	17.60	13	8,891	0.15%
2018/12/28	1	17.75	35	17.70	17.65	-34	8,911	-0.38%
2018/12/27	0	0.00	2	17.50	17.60	-2	9,019	-0.02%
2018/12/25	6	17.48	0	0.00	17.45	6	9,110	0.07%
2018/12/21	12	17.64	0	0.00	17.60	12	9,242	0.13%
2018/12/20	1	17.60	0	0.00	17.65	1	9,265	0.01%
2018/12/19	2	17.50	0.2	17.70	17.70	1.8	9,304	0.02%
2018/12/18	18	17.59	0	0.00	17.55	18	9,217	0.20%
2018/12/17	0	0.00	1	17.75	17.80	-1	9,352	-0.01%
2018/12/14	1	17.75	0	0.00	17.80	1	9,326	0.01%
2018/12/12	0	0.00	1.4	17.84	17.75	-1.4	9,376	-0.01%
2018/12/11	1	17.65	0	0.00	17.80	1	9,355	0.01%
2018/12/10	11	17.75	10	17.75	17.70	1	9,422	0.01%
2018/12/07	6	17.84	0	0.00	17.90	6	9,465	0.06%
2018/12/06	14	17.79	2	17.98	17.85	12	9,516	0.13%
2018/12/05	1	17.90	5	17.85	17.85	-4	9,408	-0.04%
2018/12/04	2	18.00	32	17.95	18.00	-30	9,460	-0.32%
2018/12/03	1	17.95	20	18.00	17.95	-19	9,459	-0.20%
2018/11/30	1	17.85	1	17.90	17.90	0	9,543	0.00%
2018/11/28	0	0.00	8.3	17.80	17.85	-8.3	9,457	-0.09%
2018/11/26	2	17.85	2	17.85	17.80	0	9,493	0.00%
2018/11/22	1	17.80	1	17.80	17.85	0	9,497	0.00%
2018/11/21	1	17.85	0	0.00	17.85	1	9,557	0.01%
2018/11/19	0	0.00	0.7	18.00	18.00	-0.7	9,623	-0.01%
2018/11/16	0	0.00	5.6	17.90	17.90	-5.6	9,685	-0.06%
2018/11/15	0	0.00	6	17.79	17.85	-6	9,802	-0.06%
2018/11/14	0	0.00	5	17.75	17.85	-5	10,461	-0.05%
2018/11/13	5	17.65	2	17.65	17.60	3	11,085	0.03%
2018/11/12	12	17.75	3.1	17.80	17.75	8.9	11,303	0.08%
2018/11/09	0.1	17.95	2	17.80	17.90	-2	11,496	-0.02%
2018/11/08	1	17.90	1	18.00	18.00	0	11,682	0.00%
2018/11/07	0	0.00	12	17.74	17.85	-12	11,759	-0.10%
2018/11/06	0	0.00	3	17.55	17.60	-3	11,895	-0.03%
2018/11/05	2	17.50	1	17.55	17.55	1	11,988	0.01%
2018/11/02	0	0.00	3	17.38	17.50	-3	12,033	-0.02%
2018/11/01	8	17.32	0	0.00	17.30	8	12,122	0.07%
2018/10/31	8	17.36	0	0.00	17.40	8	12,264	0.07%
2018/10/30	0	0.00	12	17.13	17.25	-12	12,247	-0.10%
2018/10/29	11.1	17.05	39.1	17.06	17.10	-28	12,231	-0.23%
2018/10/26	10	17.05	1	17.10	17.10	9	12,348	0.07%
2018/10/25	8	17.13	13.5	17.13	17.10	-5.5	12,348	-0.04%
2018/10/24	8	17.09	40	17.05	17.30	-32	12,417	-0.26%
2018/10/23	11	17.30	7	17.34	17.30	4	12,455	0.03%
2018/10/22	3	17.44	0	0.00	17.50	3	12,493	0.02%
2018/10/19	2	17.35	2	17.35	17.45	0	12,631	0.00%
2018/10/18	3	17.40	0	0.00	17.45	3	12,707	0.02%
2018/10/17	6.4	17.45	0	0.00	17.40	6.4	12,729	0.05%
2018/10/16	6	17.33	1	17.35	17.45	5	12,671	0.04%
2018/10/15	12	17.45	4	17.43	17.40	8	12,580	0.06%
2018/10/12	9.2	17.34	2	17.65	17.65	7.2	12,390	0.06%
2018/10/11	50	17.57	53	17.56	17.50	-3	12,301	-0.02%
2018/10/09	0	0.00	1	18.15	18.10	-1	11,670	-0.01%
2018/10/08	5	18.10	0	0.00	18.05	5	11,671	0.04%
2018/10/05	35	18.10	5	18.10	18.15	30	11,634	0.26%
2018/10/04	7.4	18.29	0	0.00	18.25	7.4	11,540	0.06%
2018/10/03	0	0.00	2	18.45	18.45	-2	11,417	-0.02%
2018/10/02	7	18.50	0	0.00	18.45	7	11,434	0.06%
2018/10/01	0	0.00	26	18.65	18.65	-26	11,405	-0.23%
2018/09/28	1	18.55	0.3	18.65	18.60	0.7	11,494	0.01%
2018/09/27	0.3	18.60	22.3	18.56	18.60	-22.1	11,461	-0.19%
2018/09/26	6.3	18.49	0.6	18.60	18.40	5.7	11,365	0.05%
2018/09/21	6	18.33	2	18.45	18.60	4	11,413	0.04%
2018/09/20	0	0.00	2	18.20	18.25	-2	11,290	-0.02%
2018/09/18	0	0.00	1	18.05	18.10	-1	11,495	-0.01%
2018/09/17	0	0.00	1	18.10	18.10	-1	11,550	-0.01%
2018/09/13	0	0.00	10	18.10	18.15	-10	11,823	-0.08%
2018/09/12	0	0.00	1	17.95	18.10	-1	11,836	-0.01%
2018/09/11	2	17.95	1	18.05	18.05	1	11,943	0.01%
2018/09/07	10	18.00	0	0.00	18.10	10	12,444	0.08%
2018/09/06	5	17.95	216	18.00	18.10	-211	12,489	-1.69%	大賣/鉅額交易
2018/09/05	0	0.00	20	18.15	18.00	-20	12,409	-0.16%
2018/09/03	6	18.15	0	0.00	18.10	6	12,478	0.05%
2018/08/31	52	18.10	11	18.10	18.25	41	12,548	0.33%
2018/08/30	1	18.10	0	0.00	18.05	1	12,570	0.01%
2018/08/29	0	0.00	6	18.11	18.15	-6	12,723	-0.05%
2018/08/27	1	18.00	30	18.05	18.00	-29	12,960	-0.22%
2018/08/24	2	18.10	2	18.20	18.10	0	13,121	0.00%
2018/08/23	0.4	18.25	2	18.20	18.20	-1.7	13,870	-0.01%
2018/08/22	0	0.00	3	18.18	18.20	-3	14,231	-0.02%
2018/08/21	78	18.00	161	18.03	18.15	-83	14,218	-0.58%	大賣/
2018/08/20	12	18.83	504	18.80	18.90	-492	13,818	-3.56%	大賣/鉅額交易
2018/08/17	119	18.75	9.1	18.75	18.70	109.9	13,338	0.82%	大買/鉅額交易
2018/08/16	15	18.60	6	18.65	18.70	9	13,181	0.07%
2018/08/15	17	18.74	4	18.75	18.70	13	13,047	0.10%
2018/08/14	5	18.79	17	18.80	18.80	-12	12,978	-0.09%
2018/08/13	11	18.85	25	18.95	18.80	-14	12,889	-0.11%
2018/08/10	9	18.95	2	18.98	18.95	7	12,762	0.05%
2018/08/09	7	18.94	0	0.00	18.90	7	12,755	0.05%
2018/08/08	0.1	18.90	10	18.90	18.90	-9.9	12,761	-0.08%
2018/08/07	6	18.80	0	0.00	18.70	6	12,891	0.05%
2018/08/06	46	18.79	5	18.78	18.80	41	12,814	0.32%
2018/08/03	13	18.62	0	0.00	18.70	13	12,776	0.10%
2018/08/02	10	18.60	35.2	18.60	18.60	-25.2	12,775	-0.20%
2018/08/01	9	18.68	3	18.70	18.70	6	12,639	0.05%
2018/07/31	0	0.00	18	18.60	18.70	-18	12,524	-0.14%
2018/07/30	5	18.55	14	18.55	18.55	-9	12,369	-0.07%
2018/07/27	18	18.35	12.3	18.40	18.45	5.7	12,232	0.05%
2018/07/26	8	18.30	14.4	18.26	18.30	-6.4	12,224	-0.05%
2018/07/25	3	18.15	14	18.15	18.15	-11	12,365	-0.09%
2018/07/24	20	18.08	5	18.10	18.10	15	12,394	0.12%
2018/07/23	1.1	18.00	0	0.00	18.05	1.1	12,465	0.01%
2018/07/20	5	18.00	0	0.00	18.05	5	12,501	0.04%
2018/07/18	30	18.00	5	18.03	18.10	25	12,565	0.20%
2018/07/17	2	17.90	3	17.95	17.95	-1	12,457	-0.01%
2018/07/16	4	17.85	0	0.00	17.90	4	12,492	0.03%
2018/07/11	10	17.70	0	0.00	17.70	10	12,646	0.08%
2018/07/10	0	0.00	1	17.65	17.70	-1	12,735	-0.01%
2018/07/09	46	17.66	0	0.00	17.65	46	12,781	0.36%
2018/07/06	59	17.60	0	0.00	17.60	59	12,816	0.46%
2018/07/05	2	17.63	5	17.65	17.60	-3	12,834	-0.02%
2018/07/04	4	17.60	0	0.00	17.65	4	12,880	0.03%
2018/07/03	4	17.65	5	17.60	17.60	-1	12,974	-0.01%
2018/07/02	2	17.73	0	0.00	17.65	2	12,905	0.02%
2018/06/29	1	17.85	0	0.00	17.85	1	12,842	0.01%
2018/06/28	3	17.63	0	0.00	17.65	3	12,695	0.02%
2018/06/27	35.5	17.65	8	17.60	17.65	27.5	12,577	0.22%
2018/06/26	4	17.71	5	17.74	17.70	-1	12,538	-0.01%
2018/06/25	3	17.80	0	0.00	17.75	3	12,443	0.02%
2018/06/22	20	17.69	4.4	17.72	17.75	15.6	12,418	0.13%
2018/06/20	6.7	17.71	5	17.70	17.70	1.7	12,350	0.01%
2018/06/19	5	17.70	0	0.00	17.65	5	12,209	0.04%
2018/06/15	3	17.87	4.3	17.85	17.80	-1.3	11,946	-0.01%
2018/06/14	6	17.95	0	0.00	17.90	6	11,582	0.05%
2018/06/13	0	0.00	1	18.05	18.05	-1	11,441	-0.01%
2018/06/11	4	18.10	0	0.00	18.10	4	11,623	0.03%
2018/06/08	0	0.00	8	18.15	18.20	-8	11,562	-0.07%
2018/06/06	5	18.10	16	18.09	18.10	-11	11,502	-0.10%
2018/06/05	3	17.97	7.1	18.00	18.05	-4.1	11,367	-0.04%
2018/06/04	6	17.85	10	17.95	17.95	-4	11,201	-0.04%
2018/06/01	0	0.00	5	17.80	17.85	-5	11,070	-0.05%
2018/05/31	1	17.65	4	17.93	17.65	-3	10,831	-0.03%
2018/05/30	60	17.93	1	17.80	17.80	59	10,138	0.58%
2018/05/29	33	18.00	4	18.00	18.00	29	9,843	0.29%
2018/05/28	40	17.99	8.8	17.96	18.00	31.2	9,812	0.32%
2018/05/25	34	17.87	0	0.00	17.85	34	9,716	0.35%
2018/05/24	7	17.79	0	0.00	17.80	7	9,620	0.07%
2018/05/23	5	17.65	0	0.00	17.70	5	9,694	0.05%
2018/05/22	0	0.00	1	17.70	17.70	-1	9,653	-0.01%
2018/05/18	30	17.60	6	17.60	17.60	24	9,787	0.25%
2018/05/16	50	17.45	0	0.00	17.55	50	10,173	0.49%
2018/05/15	61	17.45	12	17.50	17.45	49	10,512	0.47%
2018/05/11	96	17.35	0	0.00	17.35	96	11,012	0.87%
2018/05/10	0	0.00	2.2	17.26	17.25	-2.2	10,933	-0.02%
2018/05/09	10	17.25	0	0.00	17.25	10	10,870	0.09%
2018/05/08	0	0.00	2	17.30	17.25	-2	10,944	-0.02%
2018/05/04	11	17.27	0	0.00	17.25	11	10,948	0.10%
2018/05/03	10	17.40	5	17.40	17.35	5	10,899	0.05%
2018/05/02	402	17.40	20	17.40	17.45	382	10,904	3.50%	大買/鉅額交易
2018/04/30	101	17.25	0	0.00	17.25	101	10,700	0.94%	大買/鉅額交易
2018/04/27	1	17.20	1	17.15	17.25	0	10,629	0.00%
2018/04/26	1	17.15	9	17.18	17.10	-8	10,667	-0.07%
2018/04/25	2	17.10	6	17.05	17.10	-4	10,648	-0.04%
2018/04/24	3	17.13	6	17.10	17.10	-3	10,708	-0.03%
2018/04/23	15	17.14	6	17.12	17.10	9	10,738	0.08%
2018/04/20	13	17.11	0	0.00	17.10	13	10,752	0.12%
2018/04/19	10	17.10	14	17.20	17.25	-4	10,701	-0.04%
2018/04/18	20	17.10	0	0.00	17.10	20	10,697	0.19%
2018/04/17	10	17.09	19	17.10	17.10	-9	10,784	-0.08%
2018/04/16	21	17.15	0.2	17.25	17.15	20.8	10,754	0.19%
2018/04/13	13	17.20	0	0.00	17.20	13	10,841	0.12%
2018/04/12	6	17.20	0	0.00	17.25	6	11,101	0.05%
2018/04/11	13	17.28	0	0.00	17.25	13	11,147	0.12%
2018/04/10	11	17.30	1.4	17.30	17.30	9.7	11,058	0.09%
2018/04/09	4	17.20	5	17.18	17.20	-1	11,011	-0.01%
2018/04/03	1	17.20	0	0.00	17.15	1	10,895	0.01%
2018/03/31	5	17.20	1	17.20	17.20	4	10,959	0.04%
2018/03/30	8	17.20	1	17.15	17.20	7	10,965	0.06%
2018/03/29	6	17.16	0	0.00	17.15	6	10,953	0.05%
2018/03/28	2	17.25	0	0.00	17.25	2	10,863	0.02%
2018/03/27	3	17.25	7	17.24	17.25	-4	10,897	-0.04%
2018/03/26	27	17.12	2	17.10	17.20	25	10,813	0.23%
2018/03/23	11	17.06	0	0.00	17.05	11	10,734	0.10%
2018/03/22	0.1	17.15	1	17.10	17.15	-0.9	10,713	-0.01%
2018/03/21	6	17.13	0	0.00	17.10	6	10,724	0.06%
2018/03/20	10	17.10	1	17.20	17.10	9.1	10,896	0.08%
2018/03/19	22	17.15	4	17.20	17.20	18	10,924	0.16%
2018/03/16	5	17.10	5	17.16	17.20	0	10,934	0.00%
2018/03/15	5	17.15	4	17.20	17.15	1	10,666	0.01%
2018/03/13	0	0.00	2	17.20	17.20	-2	10,697	-0.02%
2018/03/09	10	16.93	0	0.00	17.00	10	10,712	0.09%
2018/03/07	2	16.85	2	16.85	16.80	0	10,919	0.00%
2018/03/05	10	16.90	30	16.90	16.70	-20	11,345	-0.18%
2018/03/02	5	16.78	1	16.85	16.85	4	11,295	0.04%
2018/03/01	0	0.00	1	16.90	16.90	-1	11,226	-0.01%
2018/02/27	0	0.00	26	17.08	17.00	-26	11,139	-0.23%
2018/02/26	3	17.15	0	0.00	17.05	3	11,005	0.03%
2018/02/23	7	17.00	0	0.00	17.05	7	10,990	0.06%
2018/02/22	1	16.75	0.1	16.90	16.80	0.9	11,179	0.01%
2018/02/21	2	16.70	0	0.00	16.65	2	11,304	0.02%
2018/02/12	2	16.53	7	16.52	16.50	-5	11,125	-0.04%
2018/02/09	5	16.25	0	0.00	16.40	5	10,999	0.05%
2018/02/08	4	16.53	0	0.00	16.50	4	10,777	0.04%
2018/02/07	20	16.80	6.9	16.70	16.60	13.1	10,524	0.12%
2018/02/06	26	16.46	34	16.77	16.50	-8	10,135	-0.08%
2018/02/05	20	17.10	19	17.10	17.05	1	9,455	0.01%
2018/01/30	1	17.30	0	0.00	17.15	1	9,536	0.01%
2018/01/26	0	0.00	20	17.30	17.35	-20	9,456	-0.21%
2018/01/25	10	17.30	1.3	17.30	17.40	8.7	9,417	0.09%
2018/01/24	1	17.20	18.5	17.24	17.25	-17.5	9,306	-0.19%
2018/01/23	5	17.30	3	17.30	17.35	2	9,264	0.02%
2018/01/22	0	0.00	10	17.33	17.35	-10	9,168	-0.11%
2018/01/17	0	0.00	1	17.35	17.35	-1	9,179	-0.01%
2018/01/16	0	0.00	3	17.25	17.35	-3	9,128	-0.03%
2018/01/15	6.9	17.31	2	17.30	17.35	4.9	9,075	0.05%
2018/01/12	5	17.25	0	0.00	17.30	5	9,200	0.05%
2018/01/11	0	0.00	60	17.20	17.20	-60	9,126	-0.66%
2018/01/10	2	17.35	0	0.00	17.35	2	9,239	0.02%
2018/01/09	0	0.00	27	17.32	17.35	-27	9,234	-0.29%
2018/01/08	0	0.00	7.1	17.19	17.30	-7.1	9,209	-0.08%
2018/01/05	0.3	16.85	32	16.80	16.90	-31.7	9,020	-0.35%
2018/01/03	0.5	16.70	0	0.00	16.75	0.5	9,229	0.01%