合庫金 (5880)-華南永昌-小港券商分點個股進出

台股 » 個股 » 合庫金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

合庫金

(5880)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

合庫金 (5880)籌碼相關－華南永昌-小港券商分點個股進出

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-小港券商分點個股進出
華南永昌-小港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	10	24.98	0	0.00	25.00	10	8,894	0.11%
2024/12/13	0.1	25.15	0	0.00	25.00	0.1	8,743	0.00%
2024/12/12	2.1	25.08	0	0.00	25.05	2.1	8,691	0.02%
2024/12/10	10	25.21	0	0.00	25.20	10	8,817	0.11%
2024/12/06	1	25.30	0	0.00	25.35	1	8,867	0.01%
2024/12/04	0	25.30	0	0.00	25.40	0	8,913	0.00%
2024/12/03	0	0.00	1	25.20	25.30	-1	9,125	-0.01%
2024/12/02	0	0.00	3	25.15	25.15	-3	9,044	-0.03%
2024/11/29	13	24.91	0	0.00	24.90	13	8,959	0.15%
2024/11/28	2	25.05	0	0.00	25.10	2	8,983	0.02%
2024/11/27	2	25.10	0	0.00	25.10	2	8,953	0.02%
2024/11/26	0	0.00	1.1	25.10	25.10	-1.1	8,897	-0.01%
2024/11/25	2	25.05	1	25.20	25.15	1	8,874	0.01%
2024/11/22	0	0.00	24	25.10	25.05	-24	8,648	-0.28%
2024/11/21	4	25.10	2	25.05	25.05	2	8,647	0.02%
2024/11/20	7.1	25.15	0	0.00	25.10	7.1	8,635	0.08%
2024/11/19	0.4	25.25	6	25.27	25.45	-5.6	8,616	-0.07%
2024/11/18	2	25.10	0	0.00	25.05	2	8,548	0.02%
2024/11/15	2	25.10	0	0.00	25.10	2	8,497	0.02%
2024/11/14	19	25.00	0	0.00	25.10	19	8,679	0.22%
2024/11/13	0	0.00	1	25.10	25.10	-1	8,625	-0.01%
2024/11/12	3	25.12	3.1	25.15	25.20	-0.1	9,013	0.00%
2024/11/11	2	25.30	2	25.35	25.35	0	9,140	0.00%
2024/11/05	1	25.35	0.4	25.40	25.45	0.6	9,844	0.01%
2024/11/01	7	25.05	0	0.00	25.15	7	10,493	0.07%
2024/10/30	2	25.25	4	25.25	25.20	-2	10,467	-0.02%
2024/10/29	31	25.36	0	0.00	25.25	31	10,590	0.29%
2024/10/24	1	25.45	0.1	25.60	25.40	0.9	10,756	0.01%
2024/10/23	32.8	25.52	0	0.00	25.50	32.8	10,833	0.30%
2024/10/21	0	25.90	0	0.00	25.70	0	10,953	0.00%
2024/10/17	0	0.00	10	25.60	25.70	-10	11,124	-0.09%
2024/10/16	12	25.44	0	0.00	25.40	12	11,172	0.11%
2024/10/15	1	25.65	6	25.60	25.55	-5	11,088	-0.05%
2024/10/14	3	25.52	5.5	25.54	25.50	-2.5	10,997	-0.02%
2024/10/11	0	0.00	45	25.76	25.50	-45	11,139	-0.40%
2024/10/09	55	25.47	0	0.00	25.45	55	11,238	0.49%
2024/10/08	26.1	25.67	0	0.00	25.55	26.1	11,274	0.23%
2024/10/04	3.4	25.68	0	0.00	25.75	3.4	11,183	0.03%
2024/09/30	1	25.90	0	0.00	25.90	1	11,245	0.01%
2024/09/27	0	0.00	25	26.05	26.05	-25	11,454	-0.22%
2024/09/26	1	26.00	3	26.05	26.00	-2	11,456	-0.02%
2024/09/25	2	25.95	10	25.95	25.95	-8	11,432	-0.07%
2024/09/24	10	25.75	0	0.00	25.90	10	11,413	0.09%
2024/09/23	2.3	25.82	0	0.00	25.85	2.3	11,464	0.02%
2024/09/18	0.6	25.71	3.7	25.67	25.65	-3.1	11,487	-0.03%
2024/09/16	0.5	25.75	0	0.00	25.70	0.5	11,724	0.00%
2024/09/13	0	25.70	0	0.00	25.65	0	11,763	0.00%
2024/09/12	1	25.50	6	25.80	25.80	-5	11,944	-0.04%
2024/09/11	0	25.60	0	0.00	25.25	0	11,892	0.00%
2024/09/10	0	0.00	0.1	25.55	25.55	-0.1	11,848	0.00%
2024/09/09	0.1	25.33	3	25.25	25.50	-2.9	11,876	-0.02%
2024/09/06	1.5	25.35	0	0.00	25.70	1.5	11,861	0.01%
2024/09/05	3	25.30	25	25.50	25.40	-22	11,930	-0.18%
2024/09/04	63.3	25.12	25	25.35	25.20	38.3	12,058	0.32%
2024/09/03	5	25.67	0	0.00	25.60	5	11,963	0.04%
2024/09/02	15.1	25.80	0	0.00	25.75	15.1	12,032	0.13%
2024/08/30	0.1	25.85	9	25.82	25.90	-9	12,222	-0.07%
2024/08/29	1.9	25.73	0	0.00	25.70	1.9	12,227	0.02%
2024/08/27	1	25.80	2	25.80	25.90	-1	13,410	-0.01%
2024/08/26	2	25.90	0	0.00	26.00	2	13,741	0.01%
2024/08/23	0	25.90	3	25.95	25.95	-3	13,891	-0.02%
2024/08/19	0.1	25.90	2	25.85	25.75	-1.9	14,156	-0.01%
2024/08/15	1	25.60	0	0.00	25.55	1	14,160	0.01%
2024/08/14	3.1	25.62	3.2	25.66	25.85	-0.1	14,179	0.00%
2024/08/13	2.3	26.47	13.2	26.57	26.45	-10.9	13,731	-0.08%
2024/08/12	1.1	26.75	10.1	26.70	26.75	-9	13,577	-0.07%
2024/08/09	0	0.00	41	26.75	26.55	-41	13,516	-0.30%
2024/08/08	5	26.15	0	0.00	26.05	5	13,216	0.04%
2024/08/07	1	26.20	0	0.00	26.15	1	13,153	0.01%
2024/08/06	2	25.70	1	26.00	26.15	1	13,122	0.01%
2024/08/05	9.2	25.94	3	25.75	25.70	6.2	12,926	0.05%
2024/08/02	1.4	26.84	1	26.90	26.95	0.4	12,560	0.00%
2024/08/01	0	0.00	12	27.16	27.20	-12	12,478	-0.10%
2024/07/31	1	26.70	0	0.00	26.85	1	12,469	0.01%
2024/07/30	2	26.63	2	26.73	26.65	0	12,491	0.00%
2024/07/29	0	0.00	4	26.95	26.95	-4	12,566	-0.03%
2024/07/26	1	26.40	0	0.00	26.55	1	12,524	0.01%
2024/07/23	0	0.00	1	26.65	26.70	-1	12,676	-0.01%
2024/07/22	2	26.28	0	0.00	26.40	2	12,665	0.02%
2024/07/19	0.3	26.45	0	0.00	26.65	0.3	12,592	0.00%
2024/07/18	0	0.00	16.4	26.73	26.80	-16.4	12,493	-0.13%
2024/07/17	0.1	26.55	0	0.00	26.55	0.1	12,379	0.00%
2024/07/16	10.1	26.53	0	0.00	26.60	10.1	12,411	0.08%
2024/07/15	0.1	26.55	25.5	26.57	26.60	-25.4	12,693	-0.20%
2024/07/12	0	26.45	11.1	26.49	26.55	-11.1	12,721	-0.09%
2024/07/11	10.2	26.43	1	26.50	26.45	9.2	12,684	0.07%
2024/07/10	4	26.41	5	26.25	26.30	-1	12,811	-0.01%
2024/07/09	0.8	26.48	0	0.00	26.40	0.8	12,769	0.01%
2024/07/05	0	0.00	1	26.55	26.55	-1	12,709	-0.01%
2024/07/04	0	0.00	0	26.50	26.55	0	12,726	0.00%
2024/07/03	0	0.00	1	26.40	26.40	-1	12,606	-0.01%
2024/07/02	0	25.90	0	0.00	25.80	0	12,386	0.00%
2024/06/26	0	26.05	0	0.00	26.00	0	12,362	0.00%
2024/06/25	1	26.20	0	0.00	26.25	1	12,349	0.01%
2024/06/24	0	25.95	0.5	26.05	26.10	-0.4	12,301	0.00%
2024/06/21	1	26.00	26	26.10	26.00	-25	12,374	-0.20%
2024/06/19	0	26.10	0	0.00	26.05	0	12,109	0.00%
2024/06/18	2	26.00	0	0.00	26.15	2	12,014	0.02%
2024/06/17	4	26.00	0	0.00	26.00	4	12,154	0.03%
2024/06/14	21	25.76	20	25.95	25.95	1	12,254	0.01%
2024/06/12	1	25.70	0	0.00	25.70	1	12,497	0.01%
2024/06/11	50	25.65	50	25.90	25.75	0	12,657	0.00%
2024/06/07	1	25.85	50	25.93	25.85	-49	12,575	-0.39%
2024/06/06	3.2	25.64	0	0.00	25.60	3.2	12,460	0.03%
2024/06/05	3.9	25.54	1	25.65	25.50	2.9	12,434	0.02%
2024/06/04	9	25.55	8	25.55	25.55	1	12,337	0.01%
2024/06/03	2.2	25.66	0	0.00	25.60	2.2	12,197	0.02%
2024/05/31	3	25.68	7.4	25.80	25.55	-4.4	12,061	-0.04%
2024/05/30	37.3	25.77	1	25.90	25.70	36.3	11,028	0.33%
2024/05/29	21	26.00	0	0.00	25.95	21	10,726	0.20%
2024/05/28	1	26.25	0	26.20	26.20	1	10,513	0.01%
2024/05/27	1	26.20	0	0.00	26.15	1	10,620	0.01%
2024/05/24	2	26.25	0	0.00	26.20	2	10,592	0.02%
2024/05/23	10	26.40	0.7	26.52	26.40	9.3	10,512	0.09%
2024/05/22	1	26.70	0	0.00	26.60	1	10,407	0.01%
2024/05/21	2	26.72	3	26.70	26.80	-1	10,329	-0.01%
2024/05/20	2.9	26.79	1.3	26.78	26.90	1.6	10,227	0.02%
2024/05/17	0	0.00	1	26.65	26.60	-1	10,092	-0.01%
2024/05/16	0	0.00	20	26.65	26.70	-20	10,072	-0.20%
2024/05/14	21	26.35	1	26.45	26.35	20	10,046	0.20%
2024/05/13	1	26.60	2	26.60	26.60	-1	10,053	-0.01%
2024/05/10	1	26.50	0	0.00	26.60	1	9,970	0.01%
2024/05/09	3	26.37	0	0.00	26.30	3	9,989	0.03%
2024/05/08	0	0.00	10.7	26.55	26.70	-10.7	10,013	-0.11%
2024/05/07	0	0.00	4.2	26.74	26.70	-4.2	10,053	-0.04%
2024/05/06	1	26.70	4.8	26.76	26.70	-3.8	9,999	-0.04%
2024/05/03	6.1	26.50	2	26.50	26.40	4.1	9,841	0.04%
2024/05/02	0	0.00	1	26.45	26.45	-1	9,759	-0.01%
2024/04/30	3.1	26.20	0	0.00	26.20	3.1	9,644	0.03%
2024/04/26	4.1	25.85	3	25.88	25.80	1.1	9,334	0.01%
2024/04/25	1.5	25.90	2	25.90	25.85	-0.5	9,359	-0.01%
2024/04/23	1	26.10	0	0.00	26.15	1	9,644	0.01%
2024/04/22	0.3	26.00	1.2	25.86	26.10	-1	9,790	-0.01%
2024/04/19	111.1	25.60	0	0.00	25.60	111.1	9,699	1.15%	大買/鉅額交易
2024/04/18	0.2	25.89	1	25.85	25.85	-0.8	9,408	-0.01%
2024/04/17	4.1	25.75	0	0.00	25.70	4.1	9,360	0.04%
2024/04/16	24.2	25.76	3	25.77	25.70	21.2	9,281	0.23%
2024/04/15	4	26.10	0	0.00	26.10	4	9,019	0.04%
2024/04/12	22	26.05	0	0.00	26.05	22	8,969	0.25%
2024/04/11	21	26.25	0	0.00	26.10	21	8,859	0.24%
2024/04/10	11.1	26.25	21	26.30	26.20	-10	8,787	-0.11%
2024/04/09	7.3	26.24	0	0.00	26.25	7.3	8,791	0.08%
2024/04/08	0.1	26.30	0	0.00	26.20	0.1	8,776	0.00%
2024/04/03	41	26.01	0	0.00	26.00	41	8,756	0.47%
2024/04/02	10	26.25	0	0.00	26.30	10	8,672	0.12%
2024/04/01	0.1	26.25	0	0.00	26.30	0.1	8,691	0.00%
2024/03/29	1	26.20	5.2	26.20	26.20	-4.2	8,681	-0.05%
2024/03/28	2.3	26.01	0	0.00	26.00	2.3	8,570	0.03%
2024/03/27	1.2	26.15	1	26.20	26.10	0.2	8,455	0.00%
2024/03/25	1	26.00	0	0.00	25.95	1	8,416	0.01%
2024/03/22	1.8	25.91	0	0.00	26.00	1.8	8,420	0.02%
2024/03/21	4.1	25.95	1.9	25.87	26.05	2.2	8,375	0.03%
2024/03/20	5	25.69	0	0.00	25.65	5	8,568	0.06%
2024/03/19	21	25.99	0.5	26.02	25.85	20.5	8,519	0.24%
2024/03/18	20.1	26.15	0	0.00	26.05	20.1	8,436	0.24%
2024/03/15	51	26.08	0	0.00	26.05	51	8,425	0.61%
2024/03/14	20	26.25	11	26.30	26.30	9	8,140	0.11%
2024/03/13	1.1	25.85	0	0.00	25.85	1.1	7,891	0.01%
2024/03/12	2.1	25.87	0	0.00	25.85	2.1	7,764	0.03%
2024/03/11	1	25.85	50	25.85	25.85	-49	7,683	-0.64%
2024/03/08	3.1	25.72	13	25.75	25.85	-9.9	7,615	-0.13%
2024/03/07	0	25.75	0	0.00	25.70	0	7,573	0.00%
2024/03/06	3	25.60	0	0.00	25.75	3	7,549	0.04%
2024/03/04	0	25.80	0	0.00	25.70	0	8,174	0.00%
2024/03/01	1.2	25.87	0	0.00	25.80	1.2	8,245	0.01%
2024/02/29	1.3	25.69	0	0.00	25.95	1.3	8,290	0.02%
2024/02/27	1.3	25.79	0	0.00	25.65	1.3	8,099	0.02%
2024/02/26	1	25.70	0	0.00	25.75	1	8,061	0.01%
2024/02/23	0.7	25.80	0	0.00	25.75	0.7	8,047	0.01%
2024/02/22	0	25.88	0	0.00	25.75	0	8,218	0.00%
2024/02/21	1.9	25.90	0	0.00	25.85	1.9	8,211	0.02%
2024/02/20	1.4	25.90	0.1	25.90	25.95	1.3	8,262	0.02%
2024/02/19	3	25.77	0	0.00	25.85	3	8,367	0.04%
2024/02/16	5	25.50	0	0.00	25.60	5	8,555	0.06%
2024/02/15	3.3	25.59	0	0.00	25.55	3.3	8,526	0.04%
2024/02/05	0	25.75	0.9	25.75	25.60	-0.9	8,386	-0.01%
2024/02/02	1.1	25.66	0	0.00	25.85	1.1	8,341	0.01%
2024/01/31	0	0.00	1	25.45	25.45	-1	8,243	-0.01%
2024/01/30	4.5	25.61	0	0.00	25.40	4.5	8,147	0.06%
2024/01/25	0.1	25.60	0	0.00	25.50	0.1	8,156	0.00%
2024/01/24	1	25.45	0.1	25.55	25.50	0.9	8,130	0.01%
2024/01/23	5.1	25.35	0	0.00	25.30	5.1	8,148	0.06%
2024/01/22	6.1	25.30	0	0.00	25.25	6.1	8,242	0.07%
2024/01/19	1.1	25.31	0	0.00	25.30	1.1	8,172	0.01%
2024/01/18	5.1	25.30	0.1	25.30	25.20	5	8,174	0.06%
2024/01/17	19.3	25.27	5.5	25.36	25.15	13.8	8,142	0.17%
2024/01/16	3.1	25.54	0	0.00	25.50	3.1	7,886	0.04%
2024/01/15	0	26.25	0.1	26.15	26.00	-0.1	7,741	0.00%
2024/01/12	40	26.05	1.1	26.05	26.00	39	7,878	0.49%
2024/01/11	40.1	26.20	52	26.25	26.10	-12	7,909	-0.15%
2024/01/10	31	26.25	1	26.25	26.20	30	7,881	0.38%
2024/01/09	2.4	26.42	0	0.00	26.35	2.4	7,872	0.03%
2024/01/04	7	26.35	2	26.35	26.50	5	8,033	0.06%
2024/01/03	11	26.36	0	0.00	26.35	11	8,258	0.13%
2024/01/02	0	26.65	1	26.70	26.80	-1	8,201	-0.01%
2023/12/29	6	26.73	0	0.00	26.70	6	8,278	0.07%
2023/12/28	0	0.00	2	26.80	26.85	-2	8,454	-0.02%
2023/12/25	0.1	26.30	1.1	26.29	26.20	-1.1	8,356	-0.01%
2023/12/22	0	26.30	0	0.00	26.25	0	8,426	0.00%
2023/12/21	2.9	26.21	1	26.20	26.15	1.9	8,631	0.02%
2023/12/20	1.1	26.41	0	0.00	26.35	1.1	8,620	0.01%
2023/12/19	0	26.60	0	0.00	26.70	0	8,545	0.00%
2023/12/18	3.2	26.62	30	26.55	26.70	-26.8	8,899	-0.30%
2023/12/15	1	26.80	1	26.95	26.75	0	8,933	0.00%
2023/12/14	1.6	26.70	0	0.00	26.85	1.6	8,678	0.02%
2023/12/13	2.1	26.41	0	0.00	26.50	2.1	8,534	0.02%
2023/12/12	0	26.55	0.1	26.65	26.65	-0.1	8,723	0.00%
2023/12/11	0	26.65	0	0.00	26.65	0	8,741	0.00%
2023/12/08	5	26.70	0	0.00	26.75	5	8,712	0.06%
2023/12/07	1	26.70	0	0.00	26.75	1	8,740	0.01%
2023/12/05	0	26.65	0	0.00	26.65	0	8,825	0.00%
2023/12/01	1.1	26.70	0	0.00	26.55	1.1	8,894	0.01%
2023/11/30	2	26.75	0	0.00	26.95	2	8,851	0.02%
2023/11/29	3	26.70	2	26.75	26.70	1	8,250	0.01%
2023/11/27	2	26.40	5.6	26.69	26.50	-3.6	8,223	-0.04%
2023/11/22	7	26.50	0	0.00	26.50	7	8,211	0.09%
2023/11/21	0.5	26.70	1	26.60	26.80	-0.5	8,262	-0.01%
2023/11/20	5.3	26.36	1.4	26.45	26.45	3.9	8,085	0.05%
2023/11/17	2	26.55	2	26.50	26.45	0	8,059	0.00%
2023/11/16	7	26.43	4	26.35	26.50	3	7,965	0.04%
2023/11/15	0	0.00	8	26.33	26.40	-8	7,867	-0.10%
2023/11/14	2	25.90	0	0.00	25.90	2	7,722	0.03%
2023/11/10	2	25.70	0	0.00	25.75	2	7,902	0.03%
2023/11/08	2	25.73	0	0.00	25.75	2	8,129	0.02%
2023/11/07	0	25.80	0	0.00	25.75	0	8,212	0.00%
2023/11/03	1	25.55	0	0.00	25.70	1	8,513	0.01%
2023/11/02	1	25.55	0	0.00	25.50	1	8,794	0.01%
2023/11/01	3.1	25.20	0	0.00	25.25	3.1	8,955	0.03%
2023/10/31	9	25.12	0	0.00	25.15	9	9,156	0.10%
2023/10/30	0.1	25.37	0	0.00	25.10	0.1	9,348	0.00%
2023/10/27	0.5	25.29	0	0.00	25.30	0.5	9,293	0.01%
2023/10/26	4	25.13	0	0.00	25.10	4	9,471	0.04%
2023/10/25	8	25.25	0	0.00	25.25	8	9,446	0.08%
2023/10/24	5	25.26	0	0.00	25.25	5	9,505	0.05%
2023/10/23	0	25.40	0	0.00	25.30	0	9,611	0.00%
2023/10/20	2	25.25	1	25.55	25.50	1	9,564	0.01%
2023/10/19	6	25.71	0	0.00	25.65	6	9,439	0.06%
2023/10/18	0.1	26.07	0	0.00	26.00	0.1	9,444	0.00%
2023/10/17	0.1	26.14	0	0.00	26.05	0.1	9,425	0.00%
2023/10/16	2	26.10	0	0.00	26.15	2	9,456	0.02%
2023/10/13	0.2	26.02	1	26.00	25.95	-0.8	9,422	-0.01%
2023/10/12	5.2	26.15	0	0.00	26.20	5.2	9,476	0.05%
2023/10/11	0	0.00	0.2	26.00	26.10	-0.2	9,471	0.00%
2023/10/06	0	0.00	14	25.65	25.65	-14	9,257	-0.15%
2023/10/05	0.1	25.35	1.4	25.39	25.30	-1.3	9,287	-0.01%
2023/10/04	38.6	25.22	0	0.00	25.10	38.6	9,223	0.42%
2023/10/03	2.1	25.50	0	0.00	25.50	2.1	9,084	0.02%
2023/10/02	0	25.80	0.3	25.80	25.65	-0.2	9,158	0.00%
2023/09/28	0.1	25.70	0	0.00	25.60	0.1	9,451	0.00%
2023/09/27	4	25.50	0	0.00	25.50	4	9,468	0.04%
2023/09/26	15	25.55	0	0.00	25.55	15	9,403	0.16%
2023/09/21	19.3	25.81	0.3	26.05	25.65	19	9,377	0.20%
2023/09/20	0.4	26.20	0	0.00	26.10	0.4	9,030	0.00%
2023/09/19	1	26.20	0	0.00	26.20	1	9,043	0.01%
2023/09/18	0.4	26.45	0	0.00	26.35	0.4	9,094	0.00%
2023/09/15	0.1	26.53	0	0.00	26.40	0.1	9,133	0.00%
2023/09/14	2	26.25	4	26.50	26.55	-2	8,902	-0.02%
2023/09/13	0.1	26.34	0	0.00	26.25	0.1	8,841	0.00%
2023/09/12	1	26.05	2	26.15	26.25	-1	8,994	-0.01%
2023/09/11	5.2	26.01	0	0.00	26.15	5.2	8,983	0.06%
2023/09/08	4.1	26.08	0	0.00	26.10	4.1	8,908	0.05%
2023/09/07	1	26.10	0	0.00	26.15	1	8,947	0.01%
2023/09/06	11	26.14	1	26.15	26.10	10	8,951	0.11%
2023/09/05	5	26.35	0	0.00	26.30	5	8,861	0.06%
2023/08/31	4.1	26.40	0	0.00	26.25	4.1	8,909	0.05%
2023/08/30	0	0.00	1	26.60	26.65	-1	8,741	-0.01%
2023/08/29	9.1	26.36	0	26.50	26.45	9.1	8,775	0.10%
2023/08/28	1	26.40	0	0.00	26.50	1	8,739	0.01%
2023/08/25	2.1	26.50	50	26.50	26.40	-47.9	9,118	-0.53%
2023/08/24	0.9	26.81	0	0.00	26.70	0.9	9,136	0.01%
2023/08/23	0	26.79	0	0.00	26.60	0	9,170	0.00%
2023/08/22	1	26.70	0	0.00	26.80	1	9,184	0.01%
2023/08/21	0	26.72	0	0.00	26.65	0	9,219	0.00%
2023/08/18	11	26.55	0	0.00	26.55	11	9,269	0.12%
2023/08/17	0.2	26.45	0	0.00	26.35	0.2	9,248	0.00%
2023/08/16	3.1	26.63	0	0.00	26.55	3.1	9,178	0.03%
2023/08/15	4.1	26.95	1	27.10	26.90	3.1	9,179	0.03%
2023/08/14	25.1	27.24	0	0.00	27.10	25.1	9,217	0.27%
2023/08/11	13	27.65	0	0.00	27.60	13	9,354	0.14%
2023/08/10	5	27.77	0	0.00	27.80	5	9,369	0.05%
2023/08/09	25	27.74	1	27.75	27.85	24	9,297	0.26%
2023/08/08	3.1	29.33	140	29.35	29.35	-136.9	9,021	-1.52%	大賣/鉅額交易
2023/08/07	0	0.00	25	29.40	29.45	-25	8,730	-0.29%
2023/08/02	3.1	29.01	0	0.00	29.00	3.1	8,397	0.04%
2023/08/01	1.2	29.46	8	29.53	29.50	-6.8	8,224	-0.08%
2023/07/31	0	0.00	0.6	29.40	29.40	-0.6	8,200	-0.01%
2023/07/28	1.1	29.25	0	0.00	29.25	1.1	8,041	0.01%
2023/07/27	3	29.30	56	29.24	29.25	-53	8,007	-0.66%
2023/07/26	0	0.00	1.3	28.82	28.95	-1.3	8,114	-0.02%
2023/07/24	0	0.00	2.3	28.24	28.20	-2.3	8,163	-0.03%
2023/07/21	0	0.00	100	28.55	28.25	-100	8,216	-1.22%
2023/07/20	0	28.55	0	0.00	28.50	0	8,341	0.00%
2023/07/19	0.4	28.45	1	28.45	28.35	-0.6	8,329	-0.01%
2023/07/18	0.2	28.40	0	0.00	28.45	0.2	8,309	0.00%
2023/07/17	0	0.00	32	28.35	28.45	-32	8,307	-0.39%
2023/07/14	1	28.25	0	0.00	28.30	1	8,244	0.01%
2023/07/12	0	0.00	5	28.15	28.15	-5	8,187	-0.06%
2023/07/10	0.1	27.85	0	0.00	27.85	0.1	8,213	0.00%
2023/07/07	0	27.50	0	0.00	27.65	0	8,155	0.00%
2023/07/06	46.1	27.81	0	0.00	27.70	46.1	8,082	0.57%
2023/07/05	21	28.10	0	0.00	28.10	21	7,767	0.27%
2023/07/04	20	28.15	0	0.00	28.20	20	7,711	0.26%
2023/07/03	210	28.12	0	0.00	28.25	210	7,759	2.71%	大買/鉅額交易
2023/06/29	0	28.07	0	0.00	28.05	0	7,718	0.00%
2023/06/27	0	0.00	3	28.17	28.10	-3	7,669	-0.04%
2023/06/26	0	28.10	0	0.00	28.05	0	7,646	0.00%
2023/06/20	3	28.00	0	28.10	28.10	3	7,637	0.04%
2023/06/16	3	28.00	50	28.00	28.00	-47	7,693	-0.61%
2023/06/15	2.1	28.06	0	0.00	28.10	2.1	7,587	0.03%
2023/06/14	0	28.20	0	0.00	28.10	0	7,694	0.00%
2023/06/13	8	28.20	0	0.00	28.25	8	7,859	0.10%
2023/06/12	1.1	28.16	4.2	28.15	28.10	-3	8,044	-0.04%
2023/06/09	1	28.30	6	28.36	28.35	-5	8,207	-0.06%
2023/06/06	2	28.20	0	0.00	28.25	2	8,486	0.02%
2023/06/05	4.1	28.20	0	0.00	28.15	4.1	8,514	0.05%
2023/06/02	2.2	28.00	1	28.10	28.20	1.2	8,487	0.01%
2023/06/01	0	0.00	0.6	28.00	27.90	-0.6	8,487	-0.01%
2023/05/31	0	28.15	0	0.00	27.95	0	8,471	0.00%
2023/05/29	0	0.00	46	28.05	28.10	-46	8,205	-0.56%
2023/05/25	1.1	28.00	0	0.00	28.00	1.1	8,365	0.01%
2023/05/24	0	28.10	0	0.00	28.35	0	8,395	0.00%
2023/05/23	0	0.00	1.4	28.19	28.20	-1.4	8,328	-0.02%
2023/05/19	0.2	28.10	5.4	28.15	28.20	-5.2	8,292	-0.06%
2023/05/18	15	27.95	3.9	27.98	28.05	11.1	8,200	0.14%
2023/05/17	3	27.85	2	27.99	27.90	1	8,109	0.01%
2023/05/12	0.2	27.25	0	0.00	27.15	0.2	7,811	0.00%
2023/05/10	15	27.25	0	0.00	27.35	15	7,794	0.19%
2023/05/09	20	27.23	0	0.00	27.35	20	7,821	0.26%
2023/05/08	0	0.00	1	27.30	27.30	-1	7,891	-0.01%
2023/05/04	0	0.00	2	27.10	27.15	-2	7,850	-0.03%
2023/05/02	0	0.00	9	27.03	27.20	-9	8,229	-0.11%
2023/04/28	0	0.00	2	26.75	26.75	-2	8,466	-0.02%
2023/04/26	0	0.00	12	26.57	26.60	-12	8,437	-0.14%
2023/04/25	10.4	26.65	0	26.65	26.55	10.4	8,442	0.12%
2023/04/24	0	0.00	4	26.30	26.50	-4	8,383	-0.05%
2023/04/21	0.4	26.38	0	0.00	26.35	0.4	8,538	0.00%
2023/04/19	0	0.00	1	26.50	26.60	-1	8,945	-0.01%
2023/04/14	0.1	26.50	1	26.50	26.60	-0.9	9,059	-0.01%
2023/04/13	0	26.45	0	0.00	26.50	0	9,009	0.00%
2023/04/12	0	0.00	1	26.45	26.40	-1	9,022	-0.01%
2023/04/07	0	0.00	1	26.10	26.20	-1	9,084	-0.01%
2023/04/06	0.1	26.25	1.1	26.25	26.20	-1	9,079	-0.01%
2023/03/31	0.2	26.30	0	0.00	26.10	0.2	9,045	0.00%
2023/03/29	0.7	26.20	3	26.20	26.25	-2.3	8,895	-0.03%
2023/03/28	1	26.20	1	26.20	26.20	0	8,927	0.00%
2023/03/27	0	0.00	16.2	26.20	26.20	-16.2	8,974	-0.18%
2023/03/24	0	26.05	0	0.00	26.15	0	9,126	0.00%
2023/03/23	1	26.15	13	25.98	26.10	-12	9,185	-0.13%
2023/03/22	0	0.00	1	25.80	25.95	-1	9,291	-0.01%
2023/03/20	7.1	25.19	2	25.25	25.20	5.1	9,381	0.05%
2023/03/17	15.1	25.38	51	25.40	25.35	-35.9	9,373	-0.38%
2023/03/16	6.4	25.32	0	0.00	25.30	6.4	9,266	0.07%
2023/03/15	7	25.79	0	0.00	25.60	7	9,225	0.08%
2023/03/14	8.2	25.86	0	0.00	25.80	8.2	9,155	0.09%
2023/03/13	4.2	26.08	0	0.00	26.10	4.2	9,006	0.05%
2023/03/10	31.2	26.25	2.3	26.26	26.15	28.9	8,939	0.32%
2023/03/09	5.4	26.41	0	0.00	26.45	5.4	8,876	0.06%
2023/03/08	13	26.55	0	0.00	26.60	13	9,494	0.14%
2023/03/07	0.1	26.70	0	0.00	26.65	0.1	9,537	0.00%
2023/03/06	0	26.65	0	0.00	26.60	0	9,720	0.00%
2023/03/02	1	26.25	8	26.40	26.40	-7	9,959	-0.07%
2023/03/01	1	26.40	0	0.00	26.45	1	9,981	0.01%
2023/02/23	0	0.00	1	26.75	26.80	-1	9,698	-0.01%
2023/02/22	45	26.52	0	0.00	26.50	45	9,787	0.46%
2023/02/21	1	26.65	0	0.00	26.70	1	9,769	0.01%
2023/02/17	0	0.00	6	26.65	26.60	-6	9,994	-0.06%
2023/02/16	0	0.00	3.6	26.61	26.55	-3.6	10,233	-0.04%
2023/02/15	1	26.60	0	0.00	26.60	1	10,466	0.01%
2023/02/14	1	26.75	0	0.00	26.75	1	10,428	0.01%
2023/02/13	30	26.68	0	0.00	26.80	30	10,476	0.29%
2023/02/09	1	26.30	0	0.00	26.35	1	10,538	0.01%
2023/02/08	1	26.35	0	0.00	26.35	1	10,628	0.01%
2023/02/07	1	26.35	0	0.00	26.40	1	10,665	0.01%
2023/02/06	1	26.40	0	0.00	26.35	1	10,631	0.01%
2023/02/02	21	26.50	0	0.00	26.65	21	10,707	0.20%
2023/01/31	3.5	26.70	0	0.00	26.45	3.5	10,807	0.03%
2023/01/30	0	0.00	3	26.97	27.30	-3	10,592	-0.03%
2023/01/13	5	26.40	2	26.55	26.35	3	10,296	0.03%
2023/01/11	2	26.60	0	0.00	26.70	2	10,584	0.02%
2023/01/10	0	0.00	3	26.95	27.00	-3	10,562	-0.03%
2023/01/09	0	0.00	5	26.80	27.00	-5	10,529	-0.05%
2023/01/06	0.1	26.30	1	26.30	26.30	-0.9	10,405	-0.01%
2023/01/04	0	0.00	1	26.05	26.00	-1	10,683	-0.01%
2023/01/03	1.1	25.70	0	0.00	25.90	1.1	10,927	0.01%
2022/12/29	1	25.85	0	0.00	25.65	1	11,042	0.01%
2022/12/28	0.1	26.10	0	0.00	25.90	0.1	11,044	0.00%
2022/12/27	1	26.15	0	0.00	26.10	1	11,200	0.01%
2022/12/26	3	26.10	0	0.00	26.10	3	11,392	0.03%
2022/12/23	1	25.90	0	0.00	25.95	1	11,684	0.01%
2022/12/21	3	25.93	0	0.00	26.00	3	12,228	0.02%
2022/12/20	0	0.00	1	25.90	25.95	-1	12,328	-0.01%
2022/12/19	1	26.00	0	0.00	26.15	1	12,415	0.01%
2022/12/16	0.1	26.30	0	0.00	26.15	0.1	12,425	0.00%
2022/12/14	0.8	26.50	0	0.00	26.50	0.8	12,412	0.01%
2022/12/09	1	26.25	0	0.00	26.25	1	12,487	0.01%
2022/12/07	1	25.75	1	26.05	26.05	0	12,641	0.00%
2022/12/05	0	0.00	2	26.15	26.10	-2	12,518	-0.02%
2022/12/02	3	26.35	3	26.30	26.40	0	12,496	0.00%
2022/12/01	1	26.45	0.1	26.70	26.70	1	12,608	0.01%
2022/11/30	0	0.00	3	26.62	26.65	-3	12,656	-0.02%
2022/11/29	2.6	26.49	0	0.00	26.50	2.6	12,035	0.02%
2022/11/28	1.1	25.90	0	0.00	26.15	1.1	11,974	0.01%
2022/11/25	1.1	26.11	2	26.30	26.30	-0.9	11,936	-0.01%
2022/11/24	0.1	26.20	0	0.00	26.30	0.1	11,900	0.00%
2022/11/23	2	26.10	0	0.00	26.10	2	11,882	0.02%
2022/11/18	3	25.78	2	25.75	25.80	1	11,857	0.01%
2022/11/17	0.1	26.20	0	0.00	26.20	0.1	11,781	0.00%
2022/11/16	0.1	26.50	0	0.00	26.45	0.1	11,820	0.00%
2022/11/14	0	0.00	1.1	26.60	26.55	-1.1	11,644	-0.01%
2022/11/11	2	26.50	1	26.50	26.55	1	11,435	0.01%
2022/11/10	0	0.00	4	25.85	25.90	-4	11,291	-0.04%
2022/11/07	4	25.50	0	0.00	25.60	4	11,381	0.04%
2022/11/04	0	0.00	1	24.85	25.75	-1	11,487	-0.01%
2022/10/28	0	0.00	1	25.20	25.05	-1	12,734	-0.01%
2022/10/25	1	24.80	0	0.00	25.15	1	12,628	0.01%
2022/10/24	0.4	24.75	0	0.00	24.70	0.4	12,685	0.00%
2022/10/21	0	0.00	2.1	24.65	24.50	-2.1	12,695	-0.02%
2022/10/20	1.1	23.45	0	0.00	24.25	1.1	12,711	0.01%
2022/10/19	2	24.35	0	0.00	24.05	2	12,455	0.02%
2022/10/18	2	24.40	16	24.34	24.40	-14	12,381	-0.11%
2022/10/14	2	24.50	0	0.00	24.50	2	12,338	0.02%
2022/10/13	9.2	24.77	27	24.55	24.55	-17.8	12,294	-0.14%
2022/10/12	2	25.08	0	0.00	25.10	2	12,086	0.02%
2022/10/11	5.1	25.12	13	25.25	25.05	-7.9	12,050	-0.07%
2022/10/07	1.2	25.72	1	25.80	25.80	0.2	11,877	0.00%
2022/10/05	0	0.00	1	25.95	25.70	-1	11,928	-0.01%
2022/10/04	16.7	25.50	0	0.00	25.85	16.7	12,010	0.14%
2022/10/03	2.1	25.68	2	25.80	25.70	0.1	11,928	0.00%
2022/09/30	2	26.28	0	0.00	26.25	2	11,847	0.02%
2022/09/29	1	26.25	0	0.00	26.50	1	11,723	0.01%
2022/09/28	0.1	26.10	6.1	26.40	26.45	-6	11,616	-0.05%
2022/09/27	5.3	26.19	0	0.00	26.15	5.3	11,348	0.05%
2022/09/26	11	26.32	10	26.50	26.25	1	11,344	0.01%
2022/09/23	15.6	26.74	10	26.70	26.70	5.6	11,305	0.05%
2022/09/22	2.1	26.73	7	26.90	26.80	-4.9	11,349	-0.04%
2022/09/21	12.2	27.05	5	27.10	27.10	7.2	11,282	0.06%
2022/09/20	0	0.00	1	27.10	27.25	-1	11,226	-0.01%
2022/09/19	1	27.20	0	0.00	27.15	1	11,210	0.01%
2022/09/16	40	27.35	0	0.00	27.55	40	11,247	0.36%
2022/09/15	0.2	27.35	0	27.45	27.50	0.2	11,072	0.00%
2022/09/14	1	27.28	0	0.00	27.05	1	11,004	0.01%
2022/09/13	0.1	27.55	0.2	27.55	27.45	-0.1	11,194	0.00%
2022/09/12	0	0.00	4	27.33	27.45	-4	11,344	-0.04%
2022/09/08	0	0.00	1.4	27.03	27.25	-1.4	11,575	-0.01%
2022/09/07	11.3	27.00	0	0.00	26.95	11.3	11,667	0.10%
2022/09/05	0	0.00	1	27.10	27.15	-1	11,630	-0.01%
2022/09/02	0.2	27.08	0	0.00	27.00	0.2	11,766	0.00%
2022/09/01	0.1	27.15	0	0.00	27.10	0.1	11,789	0.00%
2022/08/31	0	0.00	1	27.65	27.65	-1	11,666	-0.01%
2022/08/30	1.1	27.10	0	0.00	27.20	1.1	11,552	0.01%
2022/08/29	0.1	27.20	0	0.00	27.20	0.1	11,546	0.00%
2022/08/26	0	0.00	11	27.41	27.45	-11	11,499	-0.10%
2022/08/25	0	0.00	2	27.30	27.30	-2	11,554	-0.02%
2022/08/24	4	26.83	0	0.00	27.00	4	11,704	0.03%
2022/08/23	1	27.05	0	0.00	27.00	1	12,626	0.01%
2022/08/22	1	27.35	0	0.00	27.40	1	12,805	0.01%
2022/08/19	2	27.60	0	0.00	27.60	2	12,974	0.02%
2022/08/18	0	27.75	5	27.70	27.75	-5	13,199	-0.04%
2022/08/17	0	0.00	3	27.65	27.75	-3	13,336	-0.02%
2022/08/16	0	0.00	4	27.50	27.65	-4	13,368	-0.03%
2022/08/11	2.1	27.30	1	27.35	27.45	1.1	14,112	0.01%
2022/08/10	7	27.08	3	27.00	27.20	4	14,470	0.03%
2022/08/09	1	28.40	33.8	28.30	28.50	-32.8	14,249	-0.23%
2022/08/08	6	27.81	533.1	27.98	28.00	-527.1	13,851	-3.81%	大賣/鉅額交易
2022/08/05	0	0.00	34	27.56	27.65	-34	13,808	-0.25%
2022/08/04	1	27.45	10	27.45	27.35	-9	14,097	-0.06%
2022/08/03	1	27.25	0	0.00	27.35	1	14,159	0.01%
2022/08/02	4	27.24	0	0.00	27.25	4	14,481	0.03%
2022/08/01	3	27.42	1	27.40	27.45	2	14,811	0.01%
2022/07/29	3	27.12	10	27.45	27.40	-7	15,027	-0.05%
2022/07/28	1.1	27.15	0	0.00	27.25	1.1	14,962	0.01%
2022/07/27	2.1	26.77	0	0.00	26.95	2.1	14,884	0.01%
2022/07/26	1	26.50	0	0.00	26.50	1	14,838	0.01%
2022/07/25	4	26.43	0	26.65	26.50	4	14,832	0.03%
2022/07/20	1	25.55	0	0.00	25.60	1	15,061	0.01%
2022/07/19	1	25.55	0	0.00	25.65	1	15,191	0.01%
2022/07/18	0	25.50	0.3	25.55	25.50	-0.3	15,323	0.00%
2022/07/13	0	0.00	1	25.80	25.85	-1	15,416	-0.01%
2022/07/12	2.1	25.20	0	0.00	25.20	2.1	15,584	0.01%
2022/07/11	1.3	25.68	0	0.00	25.65	1.3	15,653	0.01%
2022/07/08	1.2	26.10	0	0.00	26.00	1.2	15,946	0.01%
2022/07/07	2.6	25.97	0	0.00	26.10	2.6	16,035	0.02%
2022/07/06	1.1	26.10	0	0.00	26.10	1.1	16,179	0.01%
2022/07/05	0	0.00	1	26.55	26.55	-1	16,365	-0.01%
2022/07/04	1.9	26.50	0	0.00	26.55	1.9	16,521	0.01%
2022/07/01	0	0.00	3	26.75	26.50	-3	16,894	-0.02%
2022/06/30	3	26.70	0	0.00	26.85	3	17,255	0.02%
2022/06/29	0	0.00	6	27.20	27.20	-6	17,283	-0.03%
2022/06/28	0	0.00	2	27.15	27.15	-2	17,507	-0.01%
2022/06/24	0	0.00	5	27.20	27.35	-5	17,621	-0.03%
2022/06/23	0.1	26.80	2	26.98	26.95	-1.9	17,677	-0.01%
2022/06/22	17.1	26.80	1	26.90	26.75	16.1	17,690	0.09%
2022/06/21	0	0.00	8	27.08	27.10	-8	17,776	-0.05%
2022/06/20	10.1	26.65	0	0.00	26.10	10.1	17,800	0.06%
2022/06/17	3.1	26.70	0	0.00	26.75	3.1	17,649	0.02%
2022/06/14	3	26.80	0	0.00	27.00	3	18,135	0.02%
2022/06/13	3.3	26.63	0	0.00	26.95	3.3	18,214	0.02%
2022/06/10	0.1	27.30	0	0.00	27.15	0.1	18,208	0.00%
2022/06/09	0	0.00	1	27.30	27.30	-1	18,235	-0.01%
2022/06/08	0	0.00	3	27.45	27.45	-3	18,246	-0.02%
2022/06/07	2	27.20	0	0.00	27.30	2	18,326	0.01%
2022/06/06	10.1	27.35	0	0.00	27.30	10.1	18,338	0.06%
2022/06/01	5.2	27.71	0	0.00	27.65	5.2	19,109	0.03%
2022/05/30	2.1	27.93	1.2	28.04	28.20	0.9	18,147	0.01%
2022/05/26	10	27.35	0.7	27.50	27.70	9.3	17,998	0.05%
2022/05/25	10	27.20	0	0.00	27.40	10	18,028	0.06%
2022/05/23	0	0.00	3	26.90	27.25	-3	18,162	-0.02%
2022/05/20	0	0.00	10	27.00	27.15	-10	18,195	-0.05%
2022/05/19	2.3	26.50	0.1	26.75	26.85	2.2	17,955	0.01%
2022/05/18	30	26.25	8	26.82	27.30	22	17,617	0.12%
2022/05/13	0.1	25.50	0	0.00	25.50	0.1	16,941	0.00%
2022/05/12	20.2	25.63	2	25.65	25.35	18.2	16,820	0.11%
2022/05/10	1.1	26.11	0.9	26.20	26.20	0.1	16,400	0.00%
2022/05/09	4.4	26.75	11	26.73	26.40	-6.7	16,183	-0.04%
2022/05/06	1.3	27.32	53	27.30	27.40	-51.8	16,155	-0.32%
2022/05/05	1.1	27.86	44	28.10	27.80	-43	16,194	-0.27%
2022/05/04	1.3	28.10	0	0.00	28.05	1.3	16,251	0.01%
2022/05/03	6.1	28.32	0	0.00	28.15	6.1	16,504	0.04%
2022/04/29	0.1	28.40	0	0.00	28.50	0.1	16,757	0.00%
2022/04/28	3.1	28.07	6.2	28.10	28.20	-3.2	17,024	-0.02%
2022/04/27	2.1	28.40	0.5	28.50	28.30	1.6	16,877	0.01%
2022/04/26	0.3	28.90	0	0.00	28.80	0.3	16,848	0.00%
2022/04/25	2.3	28.40	2	28.40	28.30	0.3	16,854	0.00%
2022/04/22	2.1	28.88	0	0.00	28.85	2.1	16,762	0.01%
2022/04/21	1	28.65	0	0.00	28.55	1	16,839	0.01%
2022/04/20	1.2	28.59	0	0.00	28.85	1.2	16,943	0.01%
2022/04/19	0.3	28.69	3	28.60	28.55	-2.7	16,986	-0.02%
2022/04/18	11.2	28.48	0	0.00	28.55	11.2	17,228	0.07%
2022/04/15	5.2	29.27	3	29.23	29.25	2.2	17,071	0.01%
2022/04/14	4.3	29.84	239.3	29.65	29.55	-235.1	17,028	-1.38%	大賣/鉅額交易
2022/04/13	0.1	30.35	3	30.35	30.35	-2.9	16,772	-0.02%
2022/04/12	3.3	30.12	0	30.30	30.15	3.3	16,669	0.02%
2022/04/11	1.6	30.78	1	30.45	30.65	0.6	16,468	0.00%
2022/04/08	3	30.15	15.3	30.49	30.55	-12.3	16,224	-0.08%
2022/04/07	11	30.48	20	30.46	30.05	-9	16,109	-0.06%
2022/04/06	1	29.65	145	30.54	30.75	-144	15,755	-0.91%	大賣/鉅額交易
2022/04/01	21.5	29.49	1	29.65	29.65	20.5	15,464	0.13%
2022/03/31	0.1	29.10	10	29.65	29.55	-9.9	15,345	-0.06%
2022/03/30	4.1	28.73	0	0.00	28.95	4.1	15,036	0.03%
2022/03/29	0	0.00	2.5	28.81	28.75	-2.5	14,903	-0.02%
2022/03/28	11.8	28.47	0.5	28.55	28.90	11.3	14,823	0.08%
2022/03/25	4	28.50	0.1	28.65	28.65	3.9	14,716	0.03%
2022/03/24	4	28.60	0	0.00	28.65	4	14,693	0.03%
2022/03/23	2.4	28.21	15	28.37	28.60	-12.6	14,691	-0.09%
2022/03/22	0	0.00	1	27.85	28.00	-1	14,463	-0.01%
2022/03/21	20	28.00	0	0.00	27.85	20	14,466	0.14%
2022/03/18	4	27.73	1.1	27.79	28.15	3	14,472	0.02%
2022/03/17	18.1	27.59	0	0.00	27.55	18.1	14,144	0.13%
2022/03/16	0.1	27.05	4	27.00	27.30	-4	14,011	-0.03%
2022/03/15	1	26.85	0.1	26.90	26.95	0.9	14,188	0.01%
2022/03/14	0.1	26.70	10	26.65	26.75	-10	14,192	-0.07%
2022/03/10	0	0.00	10	26.60	26.75	-10	14,340	-0.07%
2022/03/09	0.1	26.05	0	0.00	25.95	0.1	14,431	0.00%
2022/03/08	1.2	25.78	54	25.89	25.90	-52.8	14,430	-0.37%
2022/03/07	1.7	26.19	0	0.00	26.30	1.7	14,069	0.01%
2022/03/04	0	0.00	2	26.70	26.80	-2	14,198	-0.01%
2022/03/02	0.1	26.80	20	26.75	26.90	-19.9	14,350	-0.14%
2022/03/01	1	26.65	0.2	26.70	26.65	0.8	14,275	0.01%
2022/02/25	25.2	26.22	6	26.35	26.45	19.2	14,170	0.14%
2022/02/24	7.4	26.58	6	26.51	26.60	1.4	13,949	0.01%
2022/02/23	0.1	27.00	1	27.00	27.05	-1	13,637	-0.01%
2022/02/22	18.6	26.92	2	26.80	26.95	16.6	13,670	0.12%
2022/02/21	0.1	27.35	0	0.00	27.25	0.1	13,536	0.00%
2022/02/18	2.6	27.46	0	0.00	27.35	2.6	13,571	0.02%
2022/02/17	0.1	27.50	0	27.55	27.45	0	13,664	0.00%
2022/02/16	0	0.00	3	27.50	27.40	-3	13,779	-0.02%
2022/02/15	1.4	27.41	0	0.00	27.35	1.4	13,787	0.01%
2022/02/14	2.4	27.39	0	0.00	27.45	2.4	13,753	0.02%
2022/02/11	0.8	27.76	0	0.00	27.75	0.8	13,732	0.01%
2022/02/10	0	0.00	6	27.55	27.70	-6	13,722	-0.04%
2022/02/09	20.5	27.65	0.1	27.70	27.75	20.4	13,670	0.15%
2022/02/08	10.5	27.61	11	27.75	27.70	-0.5	13,469	0.00%
2022/02/07	50	26.68	6	26.98	27.05	44	13,086	0.34%
2022/01/26	0	0.00	1	26.30	26.45	-1	12,802	-0.01%
2022/01/25	51.4	25.97	0	0.00	26.20	51.4	12,662	0.41%
2022/01/24	2	25.98	0.4	26.40	26.35	1.6	12,396	0.01%
2022/01/21	6.4	26.50	0	0.00	26.45	6.4	12,181	0.05%
2022/01/20	33.1	26.80	4.3	26.75	26.80	28.7	11,886	0.24%
2022/01/19	0.1	27.00	0	0.00	27.00	0.1	11,834	0.00%
2022/01/18	61	26.95	0	0.00	27.05	61	11,873	0.51%
2022/01/17	8.6	27.00	260.2	27.10	27.00	-251.7	11,754	-2.14%	大賣/鉅額交易
2022/01/14	7	27.02	0.3	27.11	27.20	6.7	11,617	0.06%
2022/01/13	15	27.12	15	27.21	27.40	0	11,440	0.00%
2022/01/12	23	26.91	10	27.00	27.15	13	11,267	0.12%
2022/01/11	16	26.58	20.4	26.55	26.95	-4.4	11,128	-0.04%
2022/01/10	13	26.03	0	0.00	26.30	13	10,899	0.12%
2022/01/07	1	25.90	1	25.95	25.95	0	10,787	0.00%
2022/01/06	0.2	25.60	0.1	25.65	25.75	0.1	10,653	0.00%
2022/01/05	0.7	25.45	0	0.00	25.55	0.7	10,621	0.01%
2022/01/04	1.6	25.32	0	0.00	25.40	1.6	10,695	0.01%
2021/12/30	1	25.45	12	25.50	25.45	-11	10,632	-0.10%
2021/12/29	0.1	25.45	14.2	25.41	25.50	-14.1	10,678	-0.13%
2021/12/28	0.1	25.10	20	25.20	25.35	-20	10,676	-0.19%
2021/12/27	0.1	25.05	10	25.00	25.00	-10	10,574	-0.09%
2021/12/24	0.1	25.00	12.1	25.04	25.05	-12	10,783	-0.11%
2021/12/23	0	0.00	22.1	25.00	25.00	-22.1	10,840	-0.20%
2021/12/22	0.1	25.00	1	24.95	24.95	-0.9	10,954	-0.01%
2021/12/21	0.1	24.95	10	25.00	25.00	-10	11,005	-0.09%
2021/12/20	3.2	24.80	0	0.00	24.80	3.2	10,981	0.03%
2021/12/17	10.3	24.91	1	24.95	25.10	9.3	10,892	0.09%
2021/12/16	0.2	24.92	5	24.90	24.90	-4.9	10,834	-0.04%
2021/12/15	1.1	24.65	14.4	24.65	24.65	-13.3	11,004	-0.12%
2021/12/14	42.5	24.82	0	0.00	24.70	42.5	11,158	0.38%
2021/12/13	2	25.18	4.1	25.26	25.00	-2.1	11,017	-0.02%
2021/12/10	3	25.02	0	0.00	25.10	3	10,923	0.03%
2021/12/09	6	25.15	30.1	24.90	25.20	-24.1	10,848	-0.22%
2021/12/08	20	24.33	31	24.31	24.70	-11	10,563	-0.10%
2021/12/07	0	0.00	33	24.19	24.30	-33	10,450	-0.32%
2021/12/06	50	24.08	0	0.00	24.20	50	10,444	0.48%
2021/12/03	2.5	24.03	0	24.10	24.05	2.5	10,566	0.02%
2021/12/02	0	0.00	1.1	23.85	23.90	-1.1	10,479	-0.01%
2021/11/30	0	23.65	1	23.65	23.75	-1	10,516	-0.01%
2021/11/29	0	0.00	0.7	23.60	23.55	-0.7	10,033	-0.01%
2021/11/26	2	23.58	0	0.00	23.55	2	9,999	0.02%
2021/11/22	1	23.55	0.2	23.70	23.70	0.8	10,223	0.01%
2021/11/19	2	23.73	0	0.00	23.65	2	10,210	0.02%
2021/11/18	40	23.65	12	23.85	23.90	28	10,166	0.28%
2021/11/17	0	0.00	1	23.60	23.65	-1	10,067	-0.01%
2021/11/16	27.7	23.45	8.7	23.46	23.45	19.1	10,110	0.19%
2021/11/15	60	23.48	0	0.00	23.55	60	10,133	0.59%
2021/11/12	0.7	23.40	8	23.41	23.45	-7.3	9,994	-0.07%
2021/11/11	50	23.10	11	23.15	23.20	39	9,983	0.39%
2021/11/10	12	23.05	20.2	23.10	23.10	-8.2	10,163	-0.08%
2021/11/08	0	0.00	50	22.80	22.80	-50	10,262	-0.49%
2021/11/03	1	22.70	0	0.00	22.75	1	11,254	0.01%
2021/11/02	0.5	22.75	1	22.80	22.80	-0.5	11,495	0.00%
2021/11/01	1.4	22.70	10	22.60	22.65	-8.6	11,721	-0.07%
2021/10/29	3	22.62	0	0.00	22.60	3	11,805	0.03%
2021/10/27	0	22.85	12	22.85	22.85	-12	11,948	-0.10%
2021/10/26	5	22.60	7	22.72	22.75	-2	12,050	-0.02%
2021/10/22	0	0.00	0	22.55	22.40	0	12,087	0.00%
2021/10/21	0	0.00	0.5	22.60	22.45	-0.5	12,186	0.00%
2021/10/20	0	0.00	0.1	22.50	22.50	-0.1	12,173	0.00%
2021/10/18	3	22.35	5.1	22.40	22.40	-2.1	12,359	-0.02%
2021/10/15	0	0.00	5.7	22.22	22.25	-5.7	12,371	-0.05%
2021/10/13	0	22.15	5.1	22.10	22.15	-5.1	12,433	-0.04%
2021/10/12	2	21.83	1	21.95	22.05	1	12,444	0.01%
2021/10/05	4.4	21.95	0	0.00	21.95	4.4	12,343	0.04%
2021/10/04	1	21.90	0	0.00	22.00	1	12,339	0.01%
2021/10/01	3	21.87	0	0.00	22.00	3	12,306	0.02%
2021/09/29	2	21.95	0	0.00	22.05	2	12,130	0.02%
2021/09/28	0	0.00	2	22.10	22.15	-2	12,029	-0.02%
2021/09/27	5	22.05	0	0.00	22.05	5	12,055	0.04%
2021/09/23	1.2	21.93	0	0.00	22.10	1.2	12,157	0.01%
2021/09/22	14	21.71	0	0.00	21.75	14	12,137	0.12%
2021/09/15	1	22.00	0	0.00	22.15	1	11,772	0.01%
2021/09/14	0	0.00	5	22.11	22.20	-5	11,766	-0.04%
2021/09/13	6	21.98	0	0.00	22.05	6	11,681	0.05%
2021/09/10	0	0.00	1	22.00	22.05	-1	11,696	-0.01%
2021/09/09	2	21.90	0.8	22.00	21.90	1.2	11,962	0.01%
2021/09/08	1	21.95	0.3	22.05	22.05	0.7	11,870	0.01%
2021/09/07	1	22.30	0.1	22.45	22.40	0.9	11,765	0.01%
2021/09/06	4	22.31	0	0.00	22.35	4	11,689	0.03%
2021/09/03	2	22.25	5	22.17	22.30	-3	11,664	-0.03%
2021/09/02	0.1	22.15	0	0.00	22.05	0.1	11,597	0.00%
2021/09/01	3	22.20	2	22.25	22.20	1	11,558	0.01%
2021/08/31	2	22.10	3	22.10	22.35	-1	11,477	-0.01%
2021/08/30	2	21.95	12	22.00	22.15	-10	11,226	-0.09%
2021/08/27	0	0.00	1	21.85	21.85	-1	11,074	-0.01%
2021/08/26	1	21.40	0	0.00	21.40	1	10,938	0.01%
2021/08/25	1.2	21.42	0	0.00	21.40	1.2	10,943	0.01%
2021/08/24	0	0.00	5	21.40	21.45	-5	10,915	-0.05%
2021/08/23	8	21.04	1	21.05	21.10	7	10,937	0.06%
2021/08/20	0	0.00	0.9	21.10	21.05	-0.9	11,007	-0.01%
2021/08/19	20	20.92	0	0.00	20.95	20	11,306	0.18%
2021/08/18	0	0.00	1	21.15	21.05	-1	11,210	-0.01%
2021/08/16	3	21.03	1	20.95	21.00	2	11,210	0.02%
2021/08/13	2	21.13	0	0.00	21.15	2	11,074	0.02%
2021/08/12	5	21.21	85	21.22	21.35	-80	11,117	-0.72%
2021/08/11	7	21.33	16	21.43	21.45	-9	11,095	-0.08%
2021/08/10	12	22.10	2	22.10	22.15	10	10,954	0.09%
2021/08/09	8	22.14	2	22.20	22.20	6	11,002	0.05%
2021/08/06	24	22.20	12	22.36	22.30	12	10,922	0.11%
2021/08/05	5	22.30	15	22.28	22.35	-10	11,104	-0.09%
2021/08/04	0	0.00	6.1	22.24	22.20	-6.1	11,693	-0.05%
2021/08/03	0	0.00	1.1	22.15	22.15	-1.1	11,842	-0.01%
2021/08/02	0	0.00	4.2	22.02	22.10	-4.2	12,114	-0.03%
2021/07/30	0	0.00	20	21.98	21.85	-20	12,022	-0.17%
2021/07/29	1	21.85	9	22.00	21.95	-8	11,980	-0.07%
2021/07/28	1	21.80	102.2	21.95	21.95	-101.2	12,017	-0.84%	大賣/鉅額交易
2021/07/23	1	21.95	0	0.00	21.95	1	12,320	0.01%
2021/07/22	5	21.80	0	0.00	21.90	5	12,335	0.04%
2021/07/21	2	21.60	1	21.65	21.70	1	12,227	0.01%
2021/07/20	5	21.55	0	0.00	21.55	5	12,322	0.04%
2021/07/19	8.5	21.57	0	0.00	21.70	8.5	12,347	0.07%
2021/07/16	1	21.70	0	0.00	21.70	1	12,366	0.01%
2021/07/15	15	21.60	0.1	21.65	21.65	14.9	12,392	0.12%
2021/07/14	2	21.58	0	0.00	21.65	2	12,504	0.02%
2021/07/13	0	0.00	5.4	21.55	21.60	-5.4	12,622	-0.04%
2021/07/12	4	21.50	0	0.00	21.45	4	12,666	0.03%
2021/07/09	5	21.35	0.7	21.42	21.50	4.3	12,668	0.03%
2021/07/08	0	0.00	1.1	21.45	21.40	-1.1	12,657	-0.01%
2021/07/07	0	21.45	2	21.45	21.45	-2	12,718	-0.02%
2021/07/06	0.2	21.35	82	21.45	21.45	-81.8	12,755	-0.64%
2021/07/05	0	0.00	3	21.30	21.35	-3	12,790	-0.02%
2021/07/02	0	0.00	5	21.25	21.15	-5	12,825	-0.04%
2021/07/01	0	0.00	5	21.20	21.20	-5	12,847	-0.04%
2021/06/30	5	21.30	0	0.00	21.25	5	12,925	0.04%
2021/06/29	5	21.25	0	0.00	21.25	5	12,904	0.04%
2021/06/28	1.3	21.31	0	0.00	21.35	1.3	12,999	0.01%
2021/06/25	2	21.25	61	21.25	21.25	-59	13,105	-0.45%
2021/06/24	0	0.00	6	21.20	21.10	-6	13,172	-0.05%
2021/06/21	10	20.80	3	20.85	20.90	7	13,462	0.05%
2021/06/18	2	21.00	0	0.00	20.80	2	13,441	0.01%
2021/06/17	2	21.00	0	0.00	21.10	2	13,149	0.02%
2021/06/16	0	0.00	0.4	21.15	21.15	-0.4	13,464	0.00%
2021/06/11	0	0.00	1	21.10	21.10	-1	13,662	-0.01%
2021/06/10	0.9	21.05	0	0.00	21.00	0.9	13,822	0.01%
2021/06/09	3.4	20.96	0.1	21.05	20.95	3.3	13,854	0.02%
2021/05/28	0	0.00	10	20.80	20.85	-10	14,853	-0.07%
2021/05/27	17	20.58	0	0.00	20.60	17	14,852	0.11%
2021/05/26	45	20.66	0	0.00	20.70	45	15,009	0.30%
2021/05/25	13	20.61	0	0.00	20.70	13	15,166	0.09%
2021/05/24	80	20.63	9	20.70	20.65	71	15,233	0.47%
2021/05/21	15	20.63	6	20.75	20.75	9	15,338	0.06%
2021/05/20	8	20.50	0	0.00	20.45	8	15,368	0.05%
2021/05/19	21.5	20.59	5	20.55	20.55	16.5	15,323	0.11%
2021/05/18	5	20.15	25	20.73	20.85	-20	15,203	-0.13%
2021/05/17	22	20.27	7	20.35	20.10	15	15,215	0.10%
2021/05/14	8	20.63	2.1	20.73	20.75	5.9	14,838	0.04%
2021/05/13	16	20.56	9	20.37	20.40	7	14,669	0.05%
2021/05/12	28	20.58	185	20.53	20.55	-157	14,279	-1.10%	大賣/鉅額交易
2021/05/11	31	21.43	0	0.00	21.35	31	13,531	0.23%
2021/05/10	3	21.72	34.1	21.67	21.75	-31.1	13,365	-0.23%
2021/05/07	5	21.30	6	21.49	21.50	-1	13,380	-0.01%
2021/05/06	1.2	21.21	15	21.13	21.20	-13.8	13,442	-0.10%
2021/05/05	5	21.10	4	21.10	21.05	1	13,373	0.01%
2021/05/04	11	21.24	5.1	21.15	21.15	5.9	13,353	0.04%
2021/05/03	18.3	21.30	2	21.30	21.25	16.3	13,105	0.12%
2021/04/29	0	0.00	4	21.45	21.40	-4	13,174	-0.03%
2021/04/28	5	21.40	20	21.45	21.50	-15	13,234	-0.11%
2021/04/27	1	21.40	0	0.00	21.55	1	13,554	0.01%
2021/04/26	5	21.50	1	21.55	21.55	4	13,554	0.03%
2021/04/23	1	21.30	0	0.00	21.40	1	13,510	0.01%
2021/04/22	8	21.31	13	21.34	21.35	-5	13,547	-0.04%
2021/04/21	15	21.32	0	0.00	21.25	15	13,490	0.11%
2021/04/20	3	21.42	30	21.40	21.45	-27	13,483	-0.20%
2021/04/19	5	21.20	0	0.00	21.45	5	13,385	0.04%
2021/04/15	56	21.10	0	0.00	21.10	56	13,406	0.42%
2021/04/14	15	21.10	1.1	21.05	21.00	13.9	13,365	0.10%
2021/04/13	18	21.00	22.3	21.04	21.00	-4.3	13,396	-0.03%
2021/04/12	16	20.91	4	20.88	20.95	12	13,383	0.09%
2021/04/09	0.6	20.91	0	0.00	20.85	0.6	13,367	0.00%
2021/04/08	1.3	20.92	0	0.00	20.90	1.3	13,357	0.01%
2021/04/07	81	21.00	10	21.00	21.00	71	13,522	0.53%
2021/04/06	2	21.00	2.1	21.01	21.00	-0.1	13,474	0.00%
2021/04/01	14	21.05	0.4	21.12	21.05	13.6	13,383	0.10%
2021/03/31	0	0.00	6	21.15	21.15	-6	13,293	-0.05%
2021/03/30	14	21.04	0	0.00	21.10	14	13,143	0.11%
2021/03/29	0	0.00	17.3	21.06	21.10	-17.3	13,008	-0.13%
2021/03/26	11	20.92	0.4	20.95	20.90	10.6	12,883	0.08%
2021/03/25	5	20.65	10	20.75	20.80	-5	12,634	-0.04%
2021/03/24	1	20.70	0	0.00	20.65	1	12,636	0.01%
2021/03/23	8	20.62	1.8	20.66	20.65	6.2	12,544	0.05%
2021/03/22	2.2	20.36	0	0.00	20.50	2.2	12,598	0.02%
2021/03/19	9	20.36	0	20.50	20.40	9	12,656	0.07%
2021/03/18	11	20.60	2	20.65	20.65	9	12,355	0.07%
2021/03/17	15.5	20.67	0.4	20.75	20.60	15.1	12,356	0.12%
2021/03/16	25	20.70	1	20.70	20.70	24	12,209	0.20%
2021/03/15	0	0.00	4.4	20.58	20.55	-4.4	12,273	-0.04%
2021/03/11	63	20.51	0	20.50	20.40	63	12,589	0.50%
2021/03/09	100	20.28	0.5	20.24	20.30	99.5	12,368	0.80%
2021/03/08	50	20.15	0.1	20.25	20.10	49.9	12,199	0.41%
2021/03/05	1	20.00	0	0.00	20.15	1	12,106	0.01%
2021/03/04	1.1	20.25	48	20.01	20.10	-46.9	12,547	-0.37%
2021/03/03	5.5	20.07	10	20.20	20.20	-4.5	12,485	-0.04%
2021/03/02	5	20.10	0	0.00	20.00	5	12,297	0.04%
2021/02/26	35	19.99	0	0.00	19.95	35	12,211	0.29%
2021/02/25	5	20.30	11	20.40	20.45	-6	11,683	-0.05%
2021/02/24	30	20.15	16.1	20.30	20.15	13.9	11,541	0.12%
2021/02/23	1	20.20	10	20.16	20.20	-9	11,452	-0.08%
2021/02/22	30	19.95	14	20.05	19.95	16	11,386	0.14%
2021/02/19	10	19.85	1	19.80	19.95	9	11,449	0.08%
2021/02/18	13	19.90	0	0.00	19.85	13	11,462	0.11%
2021/02/17	1.2	19.83	0.4	19.80	19.80	0.7	11,535	0.01%
2021/02/05	0.3	19.60	0	0.00	19.60	0.3	11,326	0.00%
2021/02/04	11.5	19.53	0	0.00	19.50	11.5	11,358	0.10%
2021/02/03	1.3	19.50	0	0.00	19.60	1.3	11,539	0.01%
2021/02/02	2.4	19.52	3	19.47	19.40	-0.7	11,626	-0.01%
2021/02/01	1.5	19.38	0.3	19.40	19.35	1.2	11,555	0.01%
2021/01/29	22	19.33	0	0.00	19.15	22	11,539	0.19%
2021/01/28	15	19.45	0	0.00	19.50	15	11,250	0.13%
2021/01/26	2	19.55	0	0.00	19.55	2	11,023	0.02%
2021/01/25	0	0.00	1	19.60	19.65	-1	10,955	-0.01%
2021/01/22	1	19.50	0	0.00	19.50	1	11,043	0.01%
2021/01/20	11.1	19.69	1	19.65	19.55	10.1	10,781	0.09%
2021/01/19	6.2	19.94	0	0.00	19.90	6.2	10,397	0.06%
2021/01/18	2.1	19.95	1.1	20.00	19.90	1	10,271	0.01%
2021/01/15	4	20.13	0	0.00	20.10	4	10,121	0.04%
2021/01/14	1	20.10	0	0.00	20.20	1	10,013	0.01%
2021/01/13	3	20.18	0	0.00	20.15	3	9,929	0.03%
2021/01/12	3.9	20.19	0	0.00	20.10	3.9	9,827	0.04%
2021/01/11	1	20.25	0	0.00	20.40	1	9,800	0.01%
2021/01/08	0.3	20.25	0	0.00	20.35	0.3	9,706	0.00%
2021/01/06	6	20.06	7	20.10	20.15	-1	9,551	-0.01%
2021/01/05	11	20.15	1	20.15	20.30	10	9,442	0.11%
2021/01/04	1	20.20	0	0.00	20.15	1	9,438	0.01%
2020/12/31	0	0.00	4	20.31	20.35	-4	9,368	-0.04%
2020/12/30	0	0.00	10	20.20	20.35	-10	9,299	-0.11%
2020/12/24	2	19.85	0	0.00	19.85	2	9,257	0.02%
2020/12/22	1	19.90	12	19.90	19.85	-11	9,467	-0.12%
2020/12/21	20	19.90	0	0.00	19.95	20	9,846	0.20%
2020/12/18	2	19.93	10	19.95	19.85	-8	9,952	-0.08%
2020/12/17	0.3	20.00	0	0.00	19.95	0.3	10,047	0.00%
2020/12/16	1	19.95	1	20.00	20.05	0	10,101	0.00%
2020/12/15	113	19.80	110	19.85	19.85	3	10,076	0.03%	大買/大賣/
2020/12/14	5	19.91	21	19.90	19.90	-16	10,054	-0.16%
2020/12/11	3	20.07	0	19.95	20.00	3	10,081	0.03%
2020/12/10	12.1	19.85	0	0.00	19.85	12.1	9,974	0.12%
2020/12/09	12.5	19.72	20	19.80	19.75	-7.5	9,888	-0.08%
2020/12/08	23.5	19.95	50	19.95	19.90	-26.5	9,642	-0.27%
2020/12/07	4	20.15	52.9	20.20	20.20	-48.9	9,381	-0.52%
2020/12/04	0.1	20.30	3	20.25	20.30	-2.9	9,340	-0.03%
2020/12/03	10	20.10	0	0.00	20.15	10	9,242	0.11%
2020/12/02	0.2	20.15	0.1	20.20	20.20	0.1	9,324	0.00%
2020/12/01	0.3	20.24	0	0.00	20.20	0.3	9,544	0.00%
2020/11/30	4	20.15	1	20.10	20.30	3	9,582	0.03%
2020/11/27	2.5	20.21	5	20.15	20.20	-2.5	9,247	-0.03%
2020/11/25	0	0.00	37	20.22	20.25	-37	9,325	-0.40%
2020/11/24	0	20.25	0	0.00	20.15	0	9,378	0.00%
2020/11/20	0	0.00	30	20.25	20.25	-30	9,485	-0.32%
2020/11/19	1	20.30	0	0.00	20.45	1	9,484	0.01%
2020/11/18	1.8	20.41	0	0.00	20.60	1.8	9,437	0.02%
2020/11/17	40	20.38	0	0.00	20.50	40	9,383	0.43%
2020/11/16	0	0.00	13	20.45	20.45	-13	9,674	-0.13%
2020/11/13	1	20.20	1.2	20.14	20.20	-0.2	9,642	0.00%
2020/11/12	2	20.00	0	0.00	20.00	2	9,641	0.02%
2020/11/11	32	20.31	10	20.33	20.45	22	9,636	0.23%
2020/11/10	2	20.10	5	20.10	20.15	-3	9,534	-0.03%
2020/11/09	0	0.00	3	19.95	20.00	-3	9,549	-0.03%
2020/11/06	0.1	19.90	7	19.81	19.90	-6.9	10,358	-0.07%
2020/11/05	0	0.00	3	19.85	19.70	-3	10,863	-0.03%
2020/11/04	0	0.00	0.2	19.65	19.65	-0.2	11,235	0.00%
2020/11/03	0	0.00	2.1	19.62	19.65	-2.1	11,493	-0.02%
2020/11/02	0	0.00	4	19.43	19.50	-4	11,711	-0.03%
2020/10/30	14	19.20	0	0.00	19.20	14	11,841	0.12%
2020/10/29	10.3	19.37	0	0.00	19.35	10.3	11,753	0.09%
2020/10/28	4	19.51	22	19.59	19.60	-18	11,843	-0.15%
2020/10/27	0.1	19.65	0	19.70	19.55	0.1	11,956	0.00%
2020/10/26	1.9	19.60	0	0.00	19.65	1.9	12,141	0.02%
2020/10/20	4	19.44	0	0.00	19.50	4	12,776	0.03%
2020/10/19	1	19.50	3.2	19.58	19.50	-2.2	12,837	-0.02%
2020/10/16	1.9	19.55	0	0.00	19.50	1.9	12,878	0.01%
2020/10/15	2	19.55	0	0.00	19.50	2	12,993	0.02%
2020/10/14	5	19.73	0	0.00	19.70	5	12,954	0.04%
2020/10/13	5	19.75	0	0.00	19.80	5	12,995	0.04%
2020/10/12	1	19.75	2	19.90	19.90	-1	13,087	-0.01%
2020/10/08	0	0.00	1	19.85	19.85	-1	13,138	-0.01%
2020/10/07	10	19.88	1	19.90	19.90	9	13,182	0.07%
2020/10/06	0	0.00	5	19.84	19.90	-5	13,360	-0.04%
2020/10/05	0	0.00	1	19.65	19.65	-1	13,468	-0.01%
2020/09/30	24	19.63	0	0.00	19.50	24	13,582	0.18%
2020/09/29	2	19.65	6	19.70	19.70	-4	13,547	-0.03%
2020/09/28	7	19.55	10	19.57	19.70	-3	13,613	-0.02%
2020/09/25	60	19.15	2.8	19.23	19.15	57.2	13,665	0.42%
2020/09/24	12	19.09	0.3	19.20	19.00	11.7	13,650	0.09%
2020/09/23	3	19.55	109	19.55	19.55	-106	13,307	-0.80%	大賣/鉅額交易
2020/09/22	3	19.70	2	19.73	19.65	1	13,185	0.01%
2020/09/21	1	19.90	0	0.00	19.90	1	13,109	0.01%
2020/09/18	0	0.00	9	20.10	20.10	-9	13,156	-0.07%
2020/09/17	2	19.90	0.8	20.20	19.95	1.2	13,161	0.01%
2020/09/16	0.9	20.15	2.1	20.03	20.10	-1.2	13,176	-0.01%
2020/09/15	1	19.90	0	0.00	19.95	1	13,120	0.01%
2020/09/14	7	19.94	0	0.00	19.95	7	13,391	0.05%
2020/09/11	3	19.90	10	19.98	20.00	-7	13,451	-0.05%
2020/09/10	4	19.70	0	0.00	19.95	4	13,518	0.03%
2020/09/09	12	19.79	0	0.00	19.85	12	13,617	0.09%
2020/09/08	0	0.00	3	19.90	19.90	-3	13,660	-0.02%
2020/09/07	2	19.75	0	0.00	19.80	2	13,895	0.01%
2020/09/04	6	19.78	0	0.00	19.75	6	14,112	0.04%
2020/09/03	1.3	19.92	0	0.00	19.90	1.3	13,987	0.01%
2020/09/02	5	19.96	0	0.00	19.95	5	14,024	0.04%
2020/09/01	3	20.00	0	0.00	20.00	3	14,112	0.02%
2020/08/31	3	20.05	5	20.30	20.05	-2	14,125	-0.01%
2020/08/28	1	20.05	4	20.21	20.20	-3	14,180	-0.02%
2020/08/27	3	20.08	0	0.00	20.05	3	14,388	0.02%
2020/08/26	3	20.22	0	0.00	20.25	3	14,362	0.02%
2020/08/25	11	20.30	0	0.00	20.25	11	14,631	0.08%
2020/08/24	1	20.30	0	0.00	20.25	1	15,189	0.01%
2020/08/21	4	20.33	0	0.00	20.50	4	15,297	0.03%
2020/08/20	21	20.30	200	20.13	20.15	-179	15,325	-1.17%	大賣/鉅額交易
2020/08/19	6	20.57	3	20.65	20.50	3	15,083	0.02%
2020/08/18	7	20.46	3	20.60	20.60	4	15,064	0.03%
2020/08/13	2	20.40	5	20.50	20.55	-3	15,204	-0.02%
2020/08/12	16	20.46	6	20.41	20.40	10	15,179	0.07%
2020/08/11	12	21.85	102	21.85	21.85	-90	14,395	-0.63%	大賣/
2020/08/10	3	21.85	3	21.80	21.90	0	13,941	0.00%
2020/08/07	34	21.62	6	21.65	21.65	28	13,648	0.21%
2020/08/06	8	21.55	20	21.56	21.60	-12	13,459	-0.09%
2020/08/05	16	21.38	0	0.00	21.40	16	13,317	0.12%
2020/08/04	12	21.28	0	0.00	21.25	12	13,346	0.09%
2020/07/31	30	21.42	0	0.00	21.40	30	13,269	0.23%
2020/07/30	10.4	21.31	0	0.00	21.50	10.4	13,291	0.08%
2020/07/29	10	21.35	2	21.28	21.35	8	13,196	0.06%
2020/07/27	0	0.00	1	21.00	20.95	-1	13,443	-0.01%
2020/07/24	50	21.10	5	21.15	21.05	45	13,590	0.33%
2020/07/23	11.1	21.20	0	0.00	21.25	11.1	13,651	0.08%
2020/07/22	0	0.00	1	21.30	21.30	-1	13,788	-0.01%
2020/07/21	0	0.00	2	21.25	21.25	-2	13,922	-0.01%
2020/07/20	0	0.00	8	21.18	21.25	-8	14,074	-0.06%
2020/07/17	5	21.30	20	21.30	21.30	-15	14,324	-0.10%
2020/07/16	0	0.00	16	21.25	21.25	-16	14,755	-0.11%
2020/07/15	1	21.15	4.1	21.16	21.20	-3.1	14,807	-0.02%
2020/07/14	0.1	21.15	0	0.00	21.10	0.1	14,992	0.00%
2020/07/13	0	0.00	120	21.13	21.20	-120	15,222	-0.79%	大賣/鉅額交易
2020/07/10	0	0.00	2	21.10	21.10	-2	15,445	-0.01%
2020/07/09	2	21.10	0	0.00	21.15	2	15,658	0.01%
2020/07/08	7	21.14	0	0.00	21.15	7	15,732	0.04%
2020/07/07	4.2	21.10	0	0.00	21.15	4.2	15,884	0.03%
2020/07/06	10	21.05	0	0.00	21.15	10	16,003	0.06%
2020/07/03	41	20.99	0	0.00	21.00	41	16,161	0.25%
2020/07/02	30	20.87	1	20.95	20.95	29	16,347	0.18%
2020/07/01	30	20.80	0	0.00	20.85	30	16,609	0.18%
2020/06/30	1	20.70	0	0.00	20.75	1	16,804	0.01%
2020/06/24	0	0.00	1	20.85	20.80	-1	17,244	-0.01%
2020/06/23	5	20.72	0	0.00	20.80	5	17,679	0.03%
2020/06/19	4	20.73	80	20.76	20.70	-76	18,589	-0.41%
2020/06/17	1	20.80	2	20.85	20.85	-1	19,718	-0.01%
2020/06/16	0	0.00	10	20.95	20.90	-10	20,543	-0.05%
2020/06/15	3	20.72	0	0.00	20.60	3	21,657	0.01%
2020/06/12	5	20.68	1	20.50	20.75	4	22,198	0.02%
2020/06/11	23	21.07	2	20.90	20.90	21	22,958	0.09%
2020/06/09	1	21.15	0	0.00	21.25	1	24,268	0.00%
2020/06/08	0	0.00	1	21.25	21.30	-1	25,003	0.00%
2020/06/05	0	0.00	6	21.25	21.25	-6	24,986	-0.02%
2020/06/04	1	21.10	51	21.15	21.25	-50	25,398	-0.20%
2020/06/03	2	21.15	1	21.15	21.10	1	25,742	0.00%
2020/06/02	21	20.90	3	20.90	20.95	18	25,631	0.07%
2020/06/01	21	20.80	55	20.55	20.70	-34	25,514	-0.13%
2020/05/29	0	0.00	1	20.30	20.40	-1	25,279	0.00%
2020/05/28	3	20.22	2	20.13	20.25	1	24,804	0.00%
2020/05/27	3	20.25	2	20.15	20.25	1	25,053	0.00%
2020/05/26	20	20.15	3	20.20	20.15	17	25,163	0.07%
2020/05/22	7	20.00	0	0.00	20.00	7	25,300	0.03%
2020/05/21	0.7	20.20	0	0.00	20.15	0.7	25,334	0.00%
2020/05/20	2	20.10	5	20.09	20.05	-3	25,337	-0.01%
2020/05/19	1	20.05	3.1	20.05	20.10	-2.1	25,416	-0.01%
2020/05/18	7	19.93	3	19.95	19.95	4	25,421	0.02%
2020/05/15	5	20.05	1	20.00	19.95	4	25,381	0.02%
2020/05/14	67	20.00	0	0.00	20.05	67	25,302	0.26%
2020/05/13	1	19.95	1	20.00	20.05	0	25,216	0.00%
2020/05/12	0	0.00	2	20.00	20.00	-2	25,212	-0.01%
2020/05/11	109	20.29	10	20.25	20.10	99	25,234	0.39%	大買/
2020/05/08	101	19.95	0	0.00	19.85	101	25,156	0.40%	大買/鉅額交易
2020/05/07	3	19.83	0	0.00	19.80	3	25,153	0.01%
2020/05/06	2	19.70	0	0.00	19.70	2	25,249	0.01%
2020/05/04	4	19.74	0	0.00	19.65	4	25,342	0.02%
2020/04/30	65	20.10	49	20.08	20.10	16	25,228	0.06%
2020/04/29	10	19.98	12	19.83	20.00	-2	25,265	-0.01%
2020/04/28	3	19.70	0	0.00	19.80	3	25,298	0.01%
2020/04/27	3	19.55	0	0.00	19.50	3	25,860	0.01%
2020/04/24	14	19.06	0	0.00	19.00	14	25,809	0.05%
2020/04/23	2	19.08	0	0.00	19.05	2	25,658	0.01%
2020/04/22	1	19.00	0	0.00	19.10	1	25,393	0.00%
2020/04/21	16	19.36	103	19.59	19.20	-87	25,221	-0.34%	大賣/
2020/04/20	4	19.76	12	19.73	19.85	-8	24,816	-0.03%
2020/04/17	0	0.00	1	19.90	19.90	-1	24,776	0.00%
2020/04/16	2	19.90	6	19.80	19.85	-4	24,497	-0.02%
2020/04/15	10	20.05	8	19.98	20.05	2	24,252	0.01%
2020/04/14	5	19.69	84	19.64	19.65	-79	23,939	-0.33%
2020/04/10	86	19.07	2	19.15	19.15	84	23,446	0.36%
2020/04/09	31	18.65	10	18.65	18.75	21	23,220	0.09%
2020/04/08	34	18.55	10	18.50	18.50	24	22,998	0.10%
2020/04/07	2	18.40	0	0.00	18.50	2	22,712	0.01%
2020/04/06	1	18.20	0	0.00	18.30	1	22,477	0.00%
2020/04/01	9	18.23	2	18.20	18.10	7	22,150	0.03%
2020/03/31	11	18.29	0	0.00	18.35	11	21,918	0.05%
2020/03/30	103	18.10	0	0.00	18.20	103	21,535	0.48%	大買/鉅額交易
2020/03/27	117.4	18.58	13	18.47	18.40	104.4	21,176	0.49%	大買/鉅額交易
2020/03/26	282	18.20	3	18.10	18.15	279	20,639	1.35%	大買/鉅額交易
2020/03/25	11	18.18	7	18.26	18.15	4	20,485	0.02%
2020/03/24	5	17.46	0.2	17.55	17.40	4.8	19,844	0.02%
2020/03/23	18	16.54	3	16.90	16.50	15	19,386	0.08%
2020/03/20	310	17.09	135	17.44	17.40	175	18,736	0.93%	大買/大賣/鉅額交易
2020/03/19	33	16.12	36.3	16.17	16.05	-3.3	17,913	-0.02%
2020/03/18	20	17.19	115	17.25	17.10	-95	16,928	-0.56%	大賣/
2020/03/17	18.9	17.43	2.5	17.52	17.35	16.4	16,316	0.10%
2020/03/16	77	18.62	107.4	18.49	18.15	-30.4	15,366	-0.20%	大賣/
2020/03/13	18	18.18	111	18.14	18.95	-93	14,721	-0.63%	大賣/
2020/03/12	13	19.72	216	19.67	19.60	-203	13,646	-1.49%	大賣/鉅額交易
2020/03/11	5	20.32	50	20.35	20.30	-45	12,814	-0.35%
2020/03/10	10	20.10	12	20.20	20.30	-2	12,645	-0.02%
2020/03/09	9	20.46	0	0.00	20.35	9	12,210	0.07%
2020/03/06	60	20.71	0	0.00	20.70	60	11,700	0.51%
2020/03/02	6	20.65	1.7	20.67	20.60	4.3	11,319	0.04%
2020/02/27	3	20.85	0.5	20.95	20.95	2.5	11,642	0.02%
2020/02/26	43	20.90	3	20.85	20.85	40	11,439	0.35%
2020/02/25	1.3	20.96	2.3	20.98	20.95	-1	11,264	-0.01%
2020/02/24	237	21.15	30	21.10	21.05	207	11,187	1.85%	大買/鉅額交易
2020/02/21	61	21.40	0	0.00	21.25	61	11,015	0.55%
2020/02/20	10	21.42	0	0.00	21.40	10	10,905	0.09%
2020/02/19	0	0.00	8	21.45	21.50	-8	10,769	-0.07%
2020/02/18	2.7	21.26	0	0.00	21.35	2.7	10,726	0.03%
2020/02/13	0.2	21.25	0	0.00	21.25	0.2	10,722	0.00%
2020/02/12	1	21.20	0	0.00	21.15	1	10,772	0.01%
2020/02/11	0	0.00	6.1	21.25	21.25	-6.1	10,662	-0.06%
2020/02/07	0	0.00	0.1	21.25	21.20	-0.1	10,596	0.00%
2020/02/05	0.9	21.10	1	20.95	21.00	-0.1	10,327	0.00%
2020/02/04	2	20.65	0.2	20.95	20.85	1.8	10,191	0.02%
2020/02/03	56	20.63	2	20.50	20.70	54	10,148	0.53%
2020/01/31	7	20.85	2	20.85	20.80	5	9,884	0.05%
2020/01/30	72	20.82	0	0.00	20.60	72	9,584	0.75%
2020/01/20	115	21.45	0	0.00	21.50	115	8,879	1.30%	大買/鉅額交易
2020/01/17	3	21.20	9	21.25	21.25	-6	8,729	-0.07%
2020/01/16	5	21.15	0	0.00	21.15	5	8,717	0.06%
2020/01/15	0	0.00	1	21.10	21.15	-1	8,744	-0.01%
2020/01/14	50	21.05	0	0.00	21.05	50	8,643	0.58%
2020/01/13	10	20.95	10	20.95	21.00	0	8,573	0.00%
2020/01/10	0	0.00	6.2	20.80	20.85	-6.2	8,710	-0.07%
2020/01/09	1	20.70	0	0.00	20.75	1	8,699	0.01%
2020/01/08	14	20.68	0	0.00	20.65	14	8,700	0.16%
2020/01/06	2	20.83	0	0.00	20.75	2	8,650	0.02%
2019/12/31	10	20.77	1	20.80	20.75	9	8,612	0.10%
2019/12/27	0	0.00	1	20.95	20.90	-1	8,621	-0.01%
2019/12/24	0.3	20.90	0	0.00	20.85	0.3	8,737	0.00%
2019/12/20	0	0.00	1	20.95	20.80	-1	8,830	-0.01%
2019/12/19	0.5	20.90	10	20.90	20.85	-9.5	8,682	-0.11%
2019/12/17	1	20.70	0	0.00	20.85	1	8,674	0.01%
2019/12/16	1	20.70	0	0.00	20.70	1	8,517	0.01%
2019/12/13	11	20.75	2	20.70	20.75	9	8,560	0.11%
2019/12/12	0	0.00	5	20.80	20.75	-5	8,327	-0.06%
2019/12/11	4	20.69	0	0.00	20.70	4	8,314	0.05%
2019/12/09	1.3	20.70	3	20.75	20.80	-1.7	8,394	-0.02%
2019/12/05	3	20.67	0	0.00	20.65	3	8,435	0.04%
2019/12/04	1	20.80	0	0.00	20.80	1	8,368	0.01%
2019/12/03	5	20.70	0	0.00	20.75	5	8,379	0.06%
2019/12/02	10	20.75	1	20.75	20.75	9	8,401	0.11%
2019/11/29	1	20.75	0	0.00	20.75	1	8,407	0.01%
2019/11/27	0	0.00	5	21.00	21.00	-5	8,476	-0.06%
2019/11/26	4	20.83	0	0.00	20.95	4	8,534	0.05%
2019/11/25	1	20.85	0	0.00	20.75	1	7,826	0.01%
2019/11/21	3	20.75	0	0.00	20.75	3	8,069	0.04%
2019/11/19	0.5	21.00	0	0.00	21.00	0.5	8,023	0.01%
2019/11/14	2	20.75	0	0.00	20.70	2	8,101	0.02%
2019/11/13	11	20.90	0	0.00	20.85	11	8,288	0.13%
2019/11/12	1	20.95	10	20.95	21.00	-9	8,363	-0.11%
2019/11/11	8	20.96	0	0.00	21.00	8	8,892	0.09%
2019/11/07	0	0.00	30	21.05	21.05	-30	9,413	-0.32%
2019/11/06	0	0.00	2	21.05	21.10	-2	9,451	-0.02%
2019/11/05	0	0.00	2	20.95	21.05	-2	9,554	-0.02%
2019/11/04	2	20.93	0	0.00	21.00	2	9,700	0.02%
2019/11/01	0.3	20.95	0	0.00	20.95	0.3	9,851	0.00%
2019/10/31	1	20.95	1	20.95	20.95	0	10,080	0.00%
2019/10/30	3	20.75	1	20.90	20.90	2	10,144	0.02%
2019/10/22	1	20.65	0	0.00	20.70	1	10,481	0.01%
2019/10/16	0	0.00	51	20.50	20.55	-51	10,304	-0.49%
2019/10/15	1	20.45	2	20.50	20.50	-1	10,299	-0.01%
2019/10/09	2	20.33	10	20.35	20.30	-8	10,267	-0.08%
2019/10/07	2	20.43	2	20.50	20.40	0	10,219	0.00%
2019/10/04	0	0.00	0.1	20.50	20.45	-0.1	10,251	0.00%
2019/10/03	2	20.40	30	20.40	20.40	-28	10,249	-0.27%
2019/10/02	3	20.62	0	0.00	20.65	3	10,183	0.03%
2019/09/27	0	0.00	2	20.60	20.50	-2	10,090	-0.02%
2019/09/25	0	0.00	1	20.60	20.65	-1	10,119	-0.01%
2019/09/24	4	20.59	0	0.00	20.70	4	10,143	0.04%
2019/09/23	2	20.80	0	0.00	20.70	2	10,123	0.02%
2019/09/20	3	20.75	3	20.80	20.80	0	10,251	0.00%
2019/09/17	0	0.00	2	20.55	20.70	-2	9,926	-0.02%
2019/09/12	1.4	20.56	0	0.00	20.55	1.4	10,108	0.01%
2019/09/10	3	20.58	0	0.00	20.60	3	10,265	0.03%
2019/09/09	10	20.40	1	20.40	20.50	9	10,234	0.09%
2019/09/02	0	0.00	9	20.00	20.00	-9	10,613	-0.08%
2019/08/30	9	19.95	0	0.00	20.00	9	10,809	0.08%
2019/08/26	12	19.55	0	0.00	19.55	12	10,765	0.11%
2019/08/23	0.5	19.75	0	0.00	19.75	0.5	10,769	0.00%
2019/08/22	21	19.70	0.6	19.80	19.75	20.4	10,779	0.19%
2019/08/19	0	0.00	7	19.86	19.85	-7	11,255	-0.06%
2019/08/15	7	19.56	1	19.60	19.55	6	11,054	0.05%
2019/08/14	5	19.72	0	0.00	19.70	5	11,117	0.04%
2019/08/13	5	20.74	2	20.75	20.70	3	10,754	0.03%
2019/08/08	7	20.75	0	0.00	20.75	7	10,399	0.07%
2019/08/07	3	20.55	1	20.50	20.55	2	10,387	0.02%
2019/08/06	3	20.48	0	0.00	20.60	3	10,365	0.03%
2019/08/05	3	20.60	0	0.00	20.65	3	10,272	0.03%
2019/08/02	3	20.63	0	0.00	20.65	3	10,245	0.03%
2019/08/01	2	20.90	0	0.00	20.85	2	10,182	0.02%
2019/07/29	0	0.00	2	21.15	21.10	-2	10,021	-0.02%
2019/07/25	13	21.20	1	21.15	21.20	12	10,162	0.12%
2019/07/24	1	21.00	0	0.00	21.00	1	10,164	0.01%
2019/07/19	0	0.00	1	21.05	21.05	-1	10,297	-0.01%
2019/07/18	0	0.00	6	20.99	21.00	-6	10,415	-0.06%
2019/07/16	0	0.00	2	20.85	20.80	-2	10,643	-0.02%
2019/07/15	0	0.00	1	20.80	20.80	-1	10,837	-0.01%
2019/07/11	0	0.00	1	20.80	20.85	-1	11,119	-0.01%
2019/07/08	1	20.75	0	0.00	20.80	1	11,213	0.01%
2019/06/27	0	0.00	1	20.80	20.90	-1	11,419	-0.01%
2019/06/20	0	0.00	20	20.85	20.90	-20	11,293	-0.18%
2019/06/19	1	20.80	10	20.80	20.90	-9	11,262	-0.08%
2019/06/14	5	20.45	2	20.45	20.45	3	11,204	0.03%
2019/06/13	4	20.20	1.2	20.13	20.25	2.8	11,185	0.03%
2019/06/12	3	20.27	0.5	20.25	20.25	2.5	11,283	0.02%
2019/06/11	6	20.53	2	20.45	20.45	4	11,165	0.04%
2019/06/10	0	0.00	6	20.76	20.80	-6	11,040	-0.05%
2019/06/06	1	20.55	0	0.00	20.70	1	10,950	0.01%
2019/06/04	0	0.00	1	20.40	20.40	-1	10,706	-0.01%
2019/06/03	1	20.35	0	0.00	20.40	1	10,647	0.01%
2019/05/31	0	0.00	2	20.40	20.55	-2	10,606	-0.02%
2019/05/30	9	20.30	0	0.00	20.40	9	10,475	0.09%
2019/05/28	1	20.10	13	20.10	20.25	-12	10,673	-0.11%
2019/05/27	0	0.00	7	20.05	20.20	-7	10,256	-0.07%
2019/05/24	15	19.99	2	19.95	20.00	13	10,272	0.13%
2019/05/23	1	19.90	0	0.00	19.95	1	10,299	0.01%
2019/05/22	0	0.00	1	20.00	20.05	-1	10,269	-0.01%
2019/05/21	2	20.00	0	0.00	20.15	2	10,356	0.02%
2019/05/17	1	19.65	1	19.70	19.65	0	10,021	0.00%
2019/05/16	13	19.77	0	0.00	19.70	13	9,990	0.13%
2019/05/15	9	19.90	0	0.00	19.90	9	9,923	0.09%
2019/05/14	3	19.92	0	0.00	19.85	3	10,004	0.03%
2019/05/13	16	20.00	16	19.95	19.95	0	9,965	0.00%
2019/05/10	2	20.05	7.7	20.01	20.00	-5.7	10,008	-0.06%
2019/05/09	2	20.10	5	20.05	19.95	-3	9,957	-0.03%
2019/05/08	2	20.05	0	0.00	20.25	2	9,835	0.02%
2019/05/07	0	0.00	0.8	20.30	20.25	-0.8	9,755	-0.01%
2019/05/06	1	20.35	5.5	20.12	20.20	-4.5	9,774	-0.05%
2019/05/03	5	20.45	0	0.00	20.45	5	9,644	0.05%
2019/05/02	0	0.00	10	20.45	20.50	-10	9,555	-0.10%
2019/04/30	1	20.40	0	0.00	20.50	1	9,531	0.01%
2019/04/29	0	0.00	5	20.40	20.50	-5	9,581	-0.05%
2019/04/26	0	0.00	194	20.21	20.35	-194	9,666	-2.01%	大賣/鉅額交易
2019/04/24	0	0.00	13.3	20.43	20.50	-13.3	9,579	-0.14%
2019/04/22	0	0.00	1	20.05	20.20	-1	9,510	-0.01%
2019/04/19	2	19.95	20.3	19.95	19.95	-18.3	9,514	-0.19%
2019/04/18	1	19.80	0.1	19.75	19.85	0.9	9,388	0.01%
2019/04/17	0	0.00	14	19.55	19.70	-14	9,448	-0.15%
2019/04/16	0	0.00	236	19.46	19.65	-236	9,362	-2.52%	大賣/鉅額交易
2019/04/15	1	19.40	5	19.40	19.40	-4	9,334	-0.04%
2019/04/12	25	19.40	0	0.00	19.40	25	9,380	0.27%
2019/04/11	11.2	19.45	0	0.00	19.45	11.2	9,386	0.12%
2019/04/09	2	19.45	25	19.40	19.45	-23	9,454	-0.24%
2019/04/08	5	19.50	0	0.00	19.45	5	9,461	0.05%
2019/04/01	53	19.48	0	0.00	19.45	53	9,386	0.56%
2019/03/29	0	0.00	1	19.40	19.50	-1	9,259	-0.01%
2019/03/25	1	19.30	8	19.25	19.30	-7	9,453	-0.07%
2019/03/22	4.5	19.42	5	19.45	19.45	-0.5	9,443	-0.01%
2019/03/21	10	19.46	0	0.00	19.50	10	9,409	0.11%
2019/03/20	6	19.30	16	19.49	19.50	-10	9,341	-0.11%
2019/03/19	1	19.25	1	19.25	19.25	0	9,172	0.00%
2019/03/18	5	19.15	0	0.00	19.20	5	9,105	0.05%
2019/03/14	2	19.10	0	0.00	19.00	2	8,868	0.02%
2019/03/12	1	19.00	0	0.00	19.05	1	9,003	0.01%
2019/03/11	0.3	19.00	0	0.00	18.90	0.3	9,069	0.00%
2019/03/08	0	0.00	10	18.90	18.90	-10	9,046	-0.11%
2019/03/07	0	0.00	12	18.90	18.90	-12	9,243	-0.13%
2019/03/06	1	18.95	0	0.00	19.00	1	9,260	0.01%
2019/03/05	10	18.90	0	0.00	18.95	10	9,267	0.11%
2019/03/04	5	18.91	0	0.00	18.95	5	9,286	0.05%
2019/02/27	1	18.95	11	19.01	19.10	-10	9,160	-0.11%
2019/02/26	0	0.00	8	19.00	19.00	-8	9,034	-0.09%
2019/02/25	3	18.87	0	0.00	18.95	3	8,920	0.03%
2019/02/22	1	18.80	0	0.00	18.90	1	8,881	0.01%
2019/02/21	1.3	18.76	0	0.00	18.80	1.3	8,809	0.01%
2019/02/20	0	0.00	2	18.73	18.80	-2	8,809	-0.02%
2019/02/19	0	0.00	45	18.70	18.70	-45	8,705	-0.52%
2019/02/18	1	18.60	0	0.00	18.70	1	8,665	0.01%
2019/02/15	1	18.55	0	0.00	18.55	1	8,647	0.01%
2019/02/14	1	18.65	10	18.60	18.60	-9	8,558	-0.11%
2019/02/13	12	18.65	0	0.00	18.60	12	8,503	0.14%
2019/02/12	1	18.60	0	0.00	18.65	1	8,374	0.01%
2019/01/25	0	0.00	5.5	18.55	18.55	-5.5	8,067	-0.07%
2019/01/22	0	0.00	10	18.45	18.45	-10	8,137	-0.12%
2019/01/21	0	0.00	45	18.40	18.35	-45	8,106	-0.56%
2019/01/18	0	0.00	0	18.25	18.30	0	8,145	0.00%
2019/01/14	5	18.05	0	0.00	18.10	5	8,090	0.06%
2019/01/11	0	0.00	4.1	18.08	18.15	-4.1	8,147	-0.05%
2019/01/09	1	17.95	52	18.00	18.00	-51	7,915	-0.64%
2019/01/08	0	0.00	3	17.80	17.80	-3	7,861	-0.04%
2019/01/07	0.6	17.80	100	17.70	17.70	-99.4	8,033	-1.24%
2019/01/04	4	17.58	0	0.00	17.65	4	8,202	0.05%
2019/01/03	50	17.55	0	0.00	17.70	50	8,863	0.56%
2019/01/02	10	17.55	0	0.00	17.60	10	8,891	0.11%
2018/12/28	0	0.00	1	17.70	17.65	-1	8,911	-0.01%
2018/12/27	2	17.55	0	0.00	17.60	2	9,019	0.02%
2018/12/26	12	17.45	0	0.00	17.40	12	9,107	0.13%
2018/12/20	15	17.60	0	0.00	17.65	15	9,265	0.16%
2018/12/18	3	17.60	0	0.00	17.55	3	9,217	0.03%
2018/12/14	30	17.70	0	0.00	17.80	30	9,326	0.32%
2018/12/11	5	17.70	0.4	17.80	17.80	4.6	9,355	0.05%
2018/12/07	0	0.00	1	17.85	17.90	-1	9,465	-0.01%
2018/12/06	0	0.00	3	18.00	17.85	-3	9,516	-0.03%
2018/11/29	13	17.84	0	0.00	17.80	13	9,462	0.14%
2018/11/26	1	17.75	1	17.90	17.80	0	9,493	0.00%
2018/11/19	0	0.00	2	17.95	18.00	-2	9,623	-0.02%
2018/11/13	2	17.60	0	0.00	17.60	2	11,085	0.02%
2018/11/09	2	17.95	0	0.00	17.90	2	11,496	0.02%
2018/11/06	0.6	17.65	5	17.60	17.60	-4.4	11,895	-0.04%
2018/11/05	0	0.00	5	17.50	17.55	-5	11,988	-0.04%
2018/11/02	0	0.00	30	17.45	17.50	-30	12,033	-0.25%
2018/11/01	2	17.40	0	0.00	17.30	2	12,122	0.02%
2018/10/30	1	17.05	0	0.00	17.25	1	12,247	0.01%
2018/10/29	1	17.10	0	0.00	17.10	1	12,231	0.01%
2018/10/26	1.1	17.05	34	17.05	17.10	-32.9	12,348	-0.27%
2018/10/25	1	17.15	100	17.15	17.10	-99	12,348	-0.80%
2018/10/24	12	17.09	0	0.00	17.30	12	12,417	0.10%
2018/10/23	1.5	17.40	0	0.00	17.30	1.5	12,455	0.01%
2018/10/22	1.9	17.50	0	0.00	17.50	1.9	12,493	0.02%
2018/10/19	5	17.33	0	0.00	17.45	5	12,631	0.04%
2018/10/18	3	17.40	0	0.00	17.45	3	12,707	0.02%
2018/10/17	15	17.50	1	17.40	17.40	14	12,729	0.11%
2018/10/16	5	17.45	0	0.00	17.45	5	12,671	0.04%
2018/10/15	11	17.50	0	0.00	17.40	11	12,580	0.09%
2018/10/12	11	17.61	0	0.00	17.65	11	12,390	0.09%
2018/10/11	19	17.64	0	0.00	17.50	19	12,301	0.15%
2018/10/09	0	0.00	31	18.10	18.10	-31	11,670	-0.27%
2018/10/08	21	18.10	40	18.06	18.05	-19	11,671	-0.16%
2018/10/05	0	0.00	0.2	18.25	18.15	-0.2	11,634	0.00%
2018/10/04	1	18.30	0	0.00	18.25	1	11,540	0.01%
2018/10/03	2.4	18.51	0	0.00	18.45	2.4	11,417	0.02%
2018/10/02	1	18.50	0	0.00	18.45	1	11,434	0.01%
2018/10/01	0	0.00	2.3	18.65	18.65	-2.3	11,405	-0.02%
2018/09/28	0	0.00	50	18.60	18.60	-50	11,494	-0.43%
2018/09/27	0.7	18.60	50.3	18.60	18.60	-49.6	11,461	-0.43%
2018/09/26	11	18.50	0	0.00	18.40	11	11,365	0.10%
2018/09/25	1	18.50	0	18.60	18.60	1	11,394	0.01%
2018/09/21	115.2	18.35	0	0.00	18.60	115.2	11,413	1.01%	大買/鉅額交易
2018/09/20	0.7	18.35	0	0.00	18.25	0.7	11,290	0.01%
2018/09/19	0	0.00	51	18.20	18.20	-51	11,432	-0.45%
2018/09/13	26	18.05	0	0.00	18.15	26	11,823	0.22%
2018/09/11	0	0.00	1	17.95	18.05	-1	11,943	-0.01%
2018/09/07	1	18.00	0	0.00	18.10	1	12,444	0.01%
2018/09/06	0	0.00	3	18.00	18.10	-3	12,489	-0.02%
2018/08/31	0	0.00	10	18.25	18.25	-10	12,548	-0.08%
2018/08/30	4	18.10	0	0.00	18.05	4	12,570	0.03%
2018/08/29	1	18.10	0	0.00	18.15	1	12,723	0.01%
2018/08/28	6	18.10	0	0.00	18.15	6	12,847	0.05%
2018/08/27	7	18.10	1	18.10	18.00	6	12,960	0.05%
2018/08/24	0	0.00	7	18.10	18.10	-7	13,121	-0.05%
2018/08/22	1	18.20	0	0.00	18.20	1	14,231	0.01%
2018/08/21	205	17.85	301	17.99	18.15	-96	14,218	-0.68%	大買/大賣/
2018/08/20	4	18.75	50	18.80	18.90	-46	13,818	-0.33%
2018/08/17	0	0.00	50.4	18.75	18.70	-50.4	13,338	-0.38%
2018/08/16	5	18.63	0	0.00	18.70	5	13,181	0.04%
2018/08/15	0	0.00	50	18.70	18.70	-50	13,047	-0.38%
2018/08/10	0	0.00	6	19.00	18.95	-6	12,762	-0.05%
2018/08/09	1	18.90	0	0.00	18.90	1	12,755	0.01%
2018/08/08	3	18.85	0	0.00	18.90	3	12,761	0.02%
2018/08/07	10	18.80	0	0.00	18.70	10	12,891	0.08%
2018/08/03	0	0.00	0.5	18.70	18.70	-0.5	12,776	0.00%
2018/08/02	0	0.00	6.2	18.55	18.60	-6.2	12,775	-0.05%
2018/08/01	5	18.70	116	18.65	18.70	-111	12,639	-0.88%	大賣/鉅額交易
2018/07/31	0	0.00	10	18.60	18.70	-10	12,524	-0.08%
2018/07/27	0	0.00	50	18.40	18.45	-50	12,232	-0.41%
2018/07/25	0	0.00	19	18.20	18.15	-19	12,365	-0.15%
2018/07/23	3	18.07	11	18.00	18.05	-8	12,465	-0.06%
2018/07/18	0	0.00	10	18.05	18.10	-10	12,565	-0.08%
2018/07/17	0	0.00	3	17.95	17.95	-3	12,457	-0.02%
2018/07/16	5.6	17.87	0	0.00	17.90	5.6	12,492	0.04%
2018/07/12	5	17.75	0	0.00	17.80	5	12,587	0.04%
2018/07/06	0	0.00	1	17.60	17.60	-1	12,816	-0.01%
2018/07/05	1	17.60	0	0.00	17.60	1	12,834	0.01%
2018/07/04	0	0.00	0.6	17.65	17.65	-0.6	12,880	0.00%
2018/06/27	11	17.70	0	0.00	17.65	11	12,577	0.09%
2018/06/26	0	0.00	36	17.65	17.70	-36	12,538	-0.29%
2018/06/22	1	17.65	0	0.00	17.75	1	12,418	0.01%
2018/06/19	4	17.70	1.6	17.75	17.65	2.4	12,209	0.02%
2018/06/14	1	18.00	0	0.00	17.90	1	11,582	0.01%
2018/06/11	3	18.10	0	0.00	18.10	3	11,623	0.03%
2018/06/08	0	0.00	31	18.12	18.20	-31	11,562	-0.27%
2018/06/07	20	18.10	3	18.15	18.20	17	11,554	0.15%
2018/06/06	20	18.10	0	0.00	18.10	20	11,502	0.17%
2018/06/05	11	17.95	0	0.00	18.05	11	11,367	0.10%
2018/05/29	52	17.95	0	0.00	18.00	52	9,843	0.53%
2018/05/28	60	18.00	2	17.95	18.00	58	9,812	0.59%
2018/05/25	0	0.00	5	17.85	17.85	-5	9,716	-0.05%
2018/05/24	0	0.00	11	17.80	17.80	-11	9,620	-0.11%
2018/05/23	2	17.75	0	0.00	17.70	2	9,694	0.02%
2018/05/22	23	17.70	0	0.00	17.70	23	9,653	0.24%
2018/05/18	0	0.00	0.6	17.60	17.60	-0.6	9,787	-0.01%
2018/05/16	5	17.50	9	17.50	17.55	-4	10,173	-0.04%
2018/05/11	3	17.35	0	0.00	17.35	3	11,012	0.03%
2018/05/10	6	17.31	0	0.00	17.25	6	10,933	0.05%
2018/05/09	11	17.27	0	0.00	17.25	11	10,870	0.10%
2018/05/08	60	17.23	0	0.00	17.25	60	10,944	0.55%
2018/05/07	6	17.27	0.1	17.35	17.25	5.9	10,959	0.05%
2018/05/04	52	17.25	0	0.00	17.25	52	10,948	0.47%
2018/05/03	59	17.38	0	0.00	17.35	59	10,899	0.54%
2018/05/02	1	17.40	0	0.00	17.45	1	10,904	0.01%
2018/04/30	23	17.25	0	0.00	17.25	23	10,700	0.21%
2018/04/26	10	17.15	0	0.00	17.10	10	10,667	0.09%
2018/04/25	2	17.05	0	0.00	17.10	2	10,648	0.02%
2018/04/18	2	17.10	0	0.00	17.10	2	10,697	0.02%
2018/04/17	15	17.11	0	0.00	17.10	15	10,784	0.14%
2018/04/16	22	17.15	0	0.00	17.15	22	10,754	0.20%
2018/04/12	2	17.20	0	0.00	17.25	2	11,101	0.02%
2018/04/11	1	17.30	0	0.00	17.25	1	11,147	0.01%
2018/04/10	1	17.30	0	0.00	17.30	1	11,058	0.01%
2018/04/09	1	17.15	0	0.00	17.20	1	11,011	0.01%
2018/04/03	26	17.15	0	0.00	17.15	26	10,895	0.24%
2018/04/02	1	17.25	0	0.00	17.20	1	10,927	0.01%
2018/03/31	11	17.20	0	0.00	17.20	11	10,959	0.10%
2018/03/29	2	17.20	0	0.00	17.15	2	10,953	0.02%
2018/03/28	0	0.00	11	17.20	17.25	-11	10,863	-0.10%
2018/03/27	0.7	17.25	0	0.00	17.25	0.7	10,897	0.01%
2018/03/26	0	0.00	23	17.17	17.20	-23	10,813	-0.21%
2018/03/23	1	17.05	12	17.00	17.05	-11	10,734	-0.10%
2018/03/20	2	17.10	0	0.00	17.10	2	10,896	0.02%
2018/03/15	0	0.00	5	17.20	17.15	-5	10,666	-0.05%
2018/03/14	0	0.00	0.2	17.15	17.15	-0.2	10,670	0.00%
2018/03/05	8	16.84	0	0.00	16.70	8	11,345	0.07%
2018/03/02	10	16.80	2	16.80	16.85	8	11,295	0.07%
2018/03/01	4	16.85	0	0.00	16.90	4	11,226	0.04%
2018/02/27	14	17.09	0.5	17.05	17.00	13.5	11,139	0.12%
2018/02/26	0	17.10	0	0.00	17.05	0	11,005	0.00%
2018/02/23	70	17.00	20	17.00	17.05	50	10,990	0.45%
2018/02/21	31.8	16.67	0	0.00	16.65	31.8	11,304	0.28%
2018/02/12	35	16.50	0	0.00	16.50	35	11,125	0.31%
2018/02/08	5	16.48	0	0.00	16.50	5	10,777	0.05%
2018/02/07	0.2	16.70	0	0.00	16.60	0.2	10,524	0.00%
2018/02/06	28.5	16.64	140	16.45	16.50	-111.5	10,135	-1.10%	大賣/鉅額交易
2018/02/05	3	17.05	5	17.05	17.05	-2	9,455	-0.02%
2018/02/02	1	17.25	10	17.25	17.30	-9	9,465	-0.10%
2018/02/01	2	17.28	0	0.00	17.25	2	9,501	0.02%
2018/01/31	5	17.00	25	17.20	17.35	-20	9,555	-0.21%
2018/01/24	16	17.20	0	0.00	17.25	16	9,306	0.17%
2018/01/23	4	17.25	0.4	17.30	17.35	3.6	9,264	0.04%
2018/01/22	40	17.28	15.6	17.30	17.35	24.4	9,168	0.27%
2018/01/19	0	0.00	17	17.40	17.40	-17	9,144	-0.19%
2018/01/18	2.4	17.35	0	0.00	17.40	2.4	9,171	0.03%
2018/01/17	0	0.00	2	17.30	17.35	-2	9,179	-0.02%
2018/01/12	0	0.00	2	17.25	17.30	-2	9,200	-0.02%
2018/01/10	0	0.00	0.2	17.30	17.35	-0.2	9,239	0.00%
2018/01/09	0	0.00	10	17.35	17.35	-10	9,234	-0.11%
2018/01/08	0.1	17.20	51	17.07	17.30	-50.9	9,209	-0.55%
2018/01/04	0.8	16.75	0	0.00	16.80	0.8	9,104	0.01%