華南金 (2880)-富邦-新店券商分點個股進出

台股 » 個股 » 華南金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

華南金

(2880)

可現股當沖

股價
25.60
漲跌
▲0.40
漲幅
+1.59%
成交量
18,448張
產業
上市金融類股
1568人加入追蹤

立即追蹤
本地時間:14:30

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

華南金 (2880)籌碼相關－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店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
2024/11/21	0.2	25.38	3.9	25.49	25.60	-3.7	11,055	-0.03%
2024/11/20	26.1	25.20	0	0.00	25.20	26.1	10,876	0.24%
2024/11/19	0.1	25.25	4.8	25.47	25.45	-4.7	10,859	-0.04%
2024/11/18	3.1	25.25	1.1	25.34	25.20	2	10,863	0.02%
2024/11/15	2.2	25.22	0	0.00	25.20	2.2	10,788	0.02%
2024/11/14	3.5	25.19	50	25.34	25.25	-46.5	10,926	-0.43%
2024/11/13	0.1	25.25	20	25.45	25.45	-19.9	10,982	-0.18%
2024/11/12	15.5	25.31	17	25.50	25.35	-1.5	11,299	-0.01%
2024/11/11	52.4	25.25	0.2	25.40	25.50	52.2	12,581	0.41%
2024/11/08	0	25.60	3	25.55	25.55	-3	12,938	-0.02%
2024/11/07	1	25.15	9.7	25.40	25.35	-8.7	13,334	-0.07%
2024/11/06	2	25.35	0	0.00	25.35	2	13,612	0.01%
2024/11/05	2	25.25	120.9	25.20	25.45	-118.9	13,799	-0.86%	大賣/鉅額交易
2024/11/04	0	25.25	0	0.00	25.35	0	14,146	0.00%
2024/11/01	30.4	25.14	25	25.15	25.15	5.4	14,617	0.04%
2024/10/30	1.5	25.35	1	25.45	25.45	0.5	14,647	0.00%
2024/10/29	7.3	25.23	0.4	25.30	25.35	6.9	15,056	0.05%
2024/10/28	20	25.48	0	0.00	25.55	20	15,063	0.13%
2024/10/25	11	25.54	2	25.45	25.45	9	15,144	0.06%
2024/10/24	1	25.50	0	0.00	25.60	1	15,362	0.01%
2024/10/23	30	25.62	0	0.00	25.55	30	15,491	0.19%
2024/10/22	1	25.70	13	25.93	26.00	-12	15,529	-0.08%
2024/10/21	6.8	25.79	2	25.75	25.75	4.8	15,746	0.03%
2024/10/18	0	0.00	19	26.00	26.00	-19	16,069	-0.12%
2024/10/17	0	25.60	2.2	25.71	25.65	-2.2	16,243	-0.01%
2024/10/16	32.9	25.61	0	0.00	25.55	32.9	16,522	0.20%
2024/10/15	1	25.60	170.9	25.80	26.05	-169.9	16,678	-1.02%	大賣/鉅額交易
2024/10/14	1	25.55	2	25.65	25.65	-1	16,540	-0.01%
2024/10/11	1	25.50	2	25.50	25.35	-1	16,578	-0.01%
2024/10/09	5.5	25.35	1	25.40	25.30	4.5	16,752	0.03%
2024/10/08	60.2	25.33	20	25.30	25.30	40.2	16,855	0.24%
2024/10/07	10.1	25.58	0	0.00	25.65	10.1	16,958	0.06%
2024/10/04	2	25.38	0	0.00	25.50	2	17,082	0.01%
2024/10/01	0.4	25.67	0	0.00	25.60	0.4	17,185	0.00%
2024/09/30	2.1	25.90	6.1	25.99	25.70	-4	17,361	-0.02%
2024/09/27	0.1	25.92	44.1	26.18	25.80	-44	17,480	-0.25%
2024/09/26	0.4	26.00	0	0.00	26.00	0.4	17,525	0.00%
2024/09/25	0.6	26.00	6.1	26.00	26.00	-5.4	17,465	-0.03%
2024/09/24	1.2	25.91	0.1	25.95	26.00	1.1	17,510	0.01%
2024/09/23	2	25.88	5	25.92	26.00	-3	17,670	-0.02%
2024/09/20	56	25.80	28.1	25.80	25.80	27.9	17,811	0.16%
2024/09/19	0	0.00	8.7	25.67	25.80	-8.7	18,026	-0.05%
2024/09/18	10	25.43	6.6	25.55	25.45	3.4	18,578	0.02%
2024/09/16	2.1	25.52	0	0.00	25.50	2.1	19,152	0.01%
2024/09/13	20	25.50	25	25.54	25.55	-5	19,797	-0.03%
2024/09/12	60.9	25.43	69.5	25.49	25.60	-8.6	20,472	-0.04%
2024/09/11	9	25.34	3	25.40	25.30	6	20,572	0.03%
2024/09/10	3	25.22	14.1	25.17	25.40	-11.1	20,775	-0.05%
2024/09/09	47.1	25.18	10.3	25.25	25.25	36.8	20,905	0.18%
2024/09/06	68	25.39	8.3	25.43	25.50	59.7	20,891	0.29%
2024/09/05	63	25.30	11	25.21	25.30	52	20,951	0.25%
2024/09/04	63	24.79	1.4	24.93	24.85	61.6	20,919	0.29%
2024/09/03	4.5	25.32	5	25.30	25.40	-0.5	20,829	0.00%
2024/09/02	4.5	25.31	0.1	25.40	25.45	4.5	21,014	0.02%
2024/08/30	11.1	25.26	24	25.45	25.50	-12.9	21,147	-0.06%
2024/08/29	81.8	25.21	66	25.29	25.30	15.8	21,268	0.07%
2024/08/28	28.2	25.33	20	25.45	25.45	8.2	21,622	0.04%
2024/08/27	9.7	25.46	0	0.00	25.55	9.7	23,236	0.04%
2024/08/26	2	25.70	0	0.00	25.80	2	23,398	0.01%
2024/08/23	39	25.76	30	25.70	25.70	9	23,708	0.04%
2024/08/22	0.2	25.78	201	25.75	25.95	-200.8	23,902	-0.84%	大賣/鉅額交易
2024/08/21	7.2	25.74	1	25.60	25.75	6.2	23,964	0.03%
2024/08/20	0.2	25.80	19	25.83	26.00	-18.8	23,946	-0.08%
2024/08/19	11	25.52	5	25.60	25.55	6	24,088	0.02%
2024/08/16	4	25.35	31	25.47	25.55	-27	24,269	-0.11%
2024/08/15	23.1	25.20	4	25.35	25.10	19.1	24,375	0.08%
2024/08/14	70.3	25.21	57	25.28	25.30	13.3	24,601	0.05%
2024/08/13	178.1	25.07	0	25.10	25.05	178.1	24,344	0.73%	大買/鉅額交易
2024/08/12	26	27.39	34.9	27.42	27.45	-8.9	23,266	-0.04%
2024/08/09	1	27.30	8	27.38	27.30	-7	23,193	-0.03%
2024/08/08	12	26.85	5	26.82	26.80	7	23,004	0.03%
2024/08/07	44.3	27.03	41.4	27.10	27.10	2.9	23,048	0.01%
2024/08/06	9.3	26.79	20	26.85	27.00	-10.7	23,792	-0.04%
2024/08/05	14.8	26.57	10	26.68	26.40	4.8	23,717	0.02%
2024/08/02	135	28.00	127	28.24	28.15	8	23,593	0.03%	大買/大賣/
2024/08/01	3.1	28.49	198.2	28.47	28.40	-195.1	23,962	-0.81%	大賣/鉅額交易
2024/07/31	0	27.70	6.1	27.67	27.75	-6.1	24,598	-0.02%
2024/07/30	34	27.38	26	27.40	27.40	8	24,753	0.03%
2024/07/29	0.1	27.60	102.3	27.63	27.75	-102.2	25,268	-0.40%	大賣/鉅額交易
2024/07/26	45.2	27.28	91	27.35	27.30	-45.8	26,019	-0.18%
2024/07/23	21.1	27.45	35	27.59	27.75	-13.9	26,305	-0.05%
2024/07/22	23	27.19	48	27.18	27.25	-25	26,232	-0.10%
2024/07/19	64	27.09	72	27.19	27.40	-8	26,004	-0.03%
2024/07/18	30	27.45	45.1	27.53	27.60	-15.1	25,670	-0.06%
2024/07/17	5	27.35	20.1	27.40	27.25	-15.1	25,419	-0.06%
2024/07/16	68	27.37	61	27.45	27.45	7	25,245	0.03%
2024/07/15	12.9	27.55	1	27.55	27.65	11.8	25,237	0.05%
2024/07/12	138	27.45	129.3	27.74	27.50	8.7	25,229	0.03%	大買/大賣/
2024/07/11	0	27.30	19.5	27.50	27.50	-19.5	25,472	-0.08%
2024/07/10	2.1	27.19	4	27.20	27.15	-1.9	25,561	-0.01%
2024/07/09	3.1	27.28	1	27.35	27.20	2.1	25,519	0.01%
2024/07/08	12.4	27.28	40.7	27.24	27.50	-28.3	25,511	-0.11%
2024/07/05	23	27.14	21.1	27.16	27.05	1.9	25,351	0.01%
2024/07/04	0	0.00	26.4	27.03	27.10	-26.4	25,160	-0.10%
2024/07/03	2	26.80	15.1	26.59	26.90	-13.1	24,998	-0.05%
2024/07/02	0	0.00	102.1	26.53	26.45	-102.1	24,809	-0.41%	大賣/鉅額交易
2024/07/01	2	26.55	30	26.50	26.60	-28	24,796	-0.11%
2024/06/28	50.1	26.30	95	26.39	26.40	-45	24,717	-0.18%
2024/06/27	123	26.10	141	26.21	26.30	-18	24,595	-0.07%	大買/大賣/
2024/06/26	193	26.21	207	26.32	26.25	-14	24,667	-0.06%	大買/大賣/
2024/06/25	98.1	26.48	3	26.60	26.35	95.1	24,589	0.39%
2024/06/24	121.1	26.49	239.3	26.64	26.65	-118.2	24,250	-0.49%	大買/大賣/鉅額交易
2024/06/21	83.1	26.40	116.5	26.49	26.45	-33.4	23,725	-0.14%	大賣/
2024/06/20	3.7	26.19	6	26.31	26.35	-2.3	23,103	-0.01%
2024/06/19	1	26.20	116.1	26.22	26.30	-115.1	22,637	-0.51%	大賣/鉅額交易
2024/06/18	3	25.73	60.2	25.98	26.00	-57.2	22,268	-0.26%
2024/06/17	10	25.65	5.1	25.63	25.65	4.9	22,262	0.02%
2024/06/14	1.1	25.36	60	25.52	25.55	-58.9	22,202	-0.27%
2024/06/13	1	25.30	10	25.38	25.25	-9	22,222	-0.04%
2024/06/12	2	25.10	21	25.20	25.05	-19	22,483	-0.08%
2024/06/11	47.1	25.11	4	25.28	25.10	43.1	22,803	0.19%
2024/06/07	40	25.15	19.1	25.16	25.20	20.9	22,777	0.09%
2024/06/06	5.4	24.95	8	25.04	24.85	-2.6	22,603	-0.01%
2024/06/05	1	24.85	4.8	24.71	24.65	-3.8	22,474	-0.02%
2024/06/04	111.6	24.39	61	24.30	24.40	50.6	22,417	0.23%	大買/
2024/06/03	71.1	24.82	1	24.80	24.70	70.1	22,057	0.32%
2024/05/31	33.6	24.92	56	25.00	25.00	-22.4	21,585	-0.10%
2024/05/30	13.6	24.78	20	24.95	24.75	-6.4	19,957	-0.03%
2024/05/29	167.6	25.10	5	25.17	25.05	162.6	19,628	0.83%	大買/鉅額交易
2024/05/28	0.4	25.51	22	25.46	25.50	-21.6	19,173	-0.11%
2024/05/27	6	25.47	9	25.45	25.55	-3	19,159	-0.02%
2024/05/24	16.1	25.34	12.7	25.37	25.40	3.4	19,140	0.02%
2024/05/23	51.1	25.33	3	25.43	25.50	48.1	19,071	0.25%
2024/05/22	22	25.40	0	0.00	25.60	22	18,774	0.12%
2024/05/21	13.7	25.52	2	25.45	25.55	11.7	18,554	0.06%
2024/05/20	34	25.80	6.4	25.76	25.90	27.6	18,209	0.15%
2024/05/17	4.9	25.97	5.9	26.03	26.00	-1	17,797	-0.01%
2024/05/16	38	25.97	90.6	26.03	26.05	-52.6	17,493	-0.30%
2024/05/15	7.6	26.02	8.1	26.13	26.05	-0.5	17,046	0.00%
2024/05/14	11.1	26.00	110	26.05	26.10	-98.9	16,817	-0.59%	大賣/
2024/05/13	9.3	26.07	104	26.07	26.20	-94.7	16,584	-0.57%	大賣/
2024/05/10	37.2	25.99	443.9	25.83	26.25	-406.7	16,251	-2.50%	大賣/鉅額交易
2024/05/09	177.9	25.21	8.8	25.21	25.15	169.2	15,318	1.10%	大買/鉅額交易
2024/05/08	10.2	25.52	11.3	25.43	25.55	-1	15,029	-0.01%
2024/05/07	5.1	25.46	179	25.56	25.55	-173.9	14,703	-1.18%	大賣/鉅額交易
2024/05/06	74.8	24.58	164.2	24.89	25.45	-89.5	14,087	-0.63%	大賣/
2024/05/03	13.3	24.34	14.2	24.34	24.25	-0.9	12,973	-0.01%
2024/05/02	25.3	24.16	99	24.14	24.20	-73.7	12,645	-0.58%
2024/04/30	74.6	23.84	56.7	23.92	23.65	17.9	12,038	0.15%
2024/04/29	9	23.16	55.3	23.23	23.40	-46.3	11,047	-0.42%
2024/04/26	41	22.60	1.1	22.65	22.55	39.9	10,608	0.38%
2024/04/25	0.7	22.67	0	0.00	22.50	0.7	10,607	0.01%
2024/04/24	0	0.00	0.2	22.90	22.85	-0.2	10,530	0.00%
2024/04/23	0	0.00	0.4	22.88	22.95	-0.4	10,765	0.00%
2024/04/22	1	22.70	0.6	22.70	22.75	0.4	10,871	0.00%
2024/04/19	64.1	22.24	42	22.15	22.20	22.1	10,767	0.21%
2024/04/18	1	22.30	1	22.55	22.65	0	10,495	0.00%
2024/04/17	41.4	22.45	1	22.50	22.45	40.4	10,422	0.39%
2024/04/16	12	22.54	0	0.00	22.40	12	10,148	0.12%
2024/04/15	2	22.90	5	23.00	22.95	-3	9,885	-0.03%
2024/04/12	31.2	22.92	3.4	22.97	23.00	27.8	9,824	0.28%
2024/04/11	0.1	23.10	2.1	23.15	23.20	-2.1	9,588	-0.02%
2024/04/10	0.1	23.18	10	23.15	23.15	-9.9	9,512	-0.10%
2024/04/09	0.1	23.05	13.2	23.12	23.20	-13.2	9,512	-0.14%
2024/04/08	0	22.95	19.5	23.06	23.10	-19.4	9,446	-0.21%
2024/04/03	2.1	22.91	0	0.00	22.85	2.1	9,417	0.02%
2024/04/02	9	23.08	15.6	23.10	23.20	-6.6	9,368	-0.07%
2024/04/01	5	23.16	16	23.16	23.20	-11	9,412	-0.12%
2024/03/29	0	0.00	22.1	23.13	23.15	-22.1	9,418	-0.23%
2024/03/28	29	22.89	2	22.98	22.90	27	9,127	0.30%
2024/03/27	31	23.05	22.9	23.05	23.00	8.1	9,025	0.09%
2024/03/26	0	0.00	10	23.08	23.05	-10	9,034	-0.11%
2024/03/25	6	22.82	1	22.85	22.90	5	8,974	0.06%
2024/03/22	14.1	22.95	13	22.97	22.95	1.1	8,953	0.01%
2024/03/21	32	22.83	20	22.94	23.00	12	8,805	0.14%
2024/03/20	9	22.57	2.6	22.58	22.55	6.5	8,693	0.07%
2024/03/19	3.1	22.83	20	22.80	22.80	-16.9	8,611	-0.20%
2024/03/18	3	22.88	14.3	23.08	22.95	-11.3	8,441	-0.13%
2024/03/15	5.1	23.00	212	22.90	23.00	-207	8,256	-2.51%	大賣/鉅額交易
2024/03/14	14.3	22.65	53.1	22.73	22.80	-38.8	7,861	-0.49%
2024/03/13	2	22.08	12.2	22.15	22.15	-10.2	7,452	-0.14%
2024/03/12	1	22.00	9.3	22.00	22.05	-8.3	7,346	-0.11%
2024/03/11	2.3	22.03	2	22.08	22.00	0.3	7,352	0.00%
2024/03/08	5	21.93	6	21.98	22.00	-1	7,333	-0.01%
2024/03/07	2.2	21.75	31	21.75	21.85	-28.8	7,168	-0.40%
2024/03/06	4.4	21.80	1	21.80	21.80	3.4	7,130	0.05%
2024/03/05	16.9	21.73	3	21.75	21.70	13.9	7,926	0.18%
2024/03/04	42	21.75	3	21.77	21.75	39	7,954	0.49%
2024/03/01	18.9	21.86	3.8	21.86	21.85	15.1	8,074	0.19%
2024/02/29	34	21.80	3	21.93	22.00	31	8,180	0.38%
2024/02/27	3.1	21.70	1	21.70	21.85	2.1	8,013	0.03%
2024/02/26	12.2	21.60	1	21.60	21.60	11.2	7,956	0.14%
2024/02/23	6.6	21.74	1	21.75	21.75	5.6	7,966	0.07%
2024/02/22	5.5	21.72	3	21.78	21.70	2.5	8,148	0.03%
2024/02/21	14.4	21.75	0.6	21.80	21.80	13.8	8,156	0.17%
2024/02/20	1.5	21.80	1	21.85	21.85	0.5	8,256	0.01%
2024/02/19	2.5	21.81	1	21.90	21.90	1.5	8,389	0.02%
2024/02/16	2	21.73	6	21.79	21.75	-4	8,616	-0.05%
2024/02/15	7	21.68	0.8	21.80	21.75	6.2	8,605	0.07%
2024/02/05	0.5	21.85	1.1	21.80	21.75	-0.6	8,515	-0.01%
2024/02/02	5.3	21.85	10	21.90	21.90	-4.7	8,448	-0.06%
2024/02/01	0	0.00	13.6	21.84	21.85	-13.6	8,461	-0.16%
2024/01/31	4.1	21.61	0	21.60	21.60	4	8,431	0.05%
2024/01/30	2	21.50	0	0.00	21.50	2	8,387	0.02%
2024/01/29	1	21.70	0	0.00	21.75	1	8,452	0.01%
2024/01/26	0	0.00	3	21.60	21.65	-3	8,481	-0.04%
2024/01/25	1	21.35	0	0.00	21.40	1	8,491	0.01%
2024/01/24	0	21.45	0.1	21.45	21.40	-0.1	8,466	0.00%
2024/01/23	3.7	21.28	0	0.00	21.35	3.7	8,485	0.04%
2024/01/19	5.2	21.09	3.3	21.24	21.20	1.9	8,570	0.02%
2024/01/18	4.3	21.14	1	21.15	21.10	3.3	8,609	0.04%
2024/01/17	20.1	21.20	0	0.00	21.05	20.1	8,642	0.23%
2024/01/16	31.2	21.50	0	0.00	21.45	31.2	8,394	0.37%
2024/01/15	27.8	21.92	0	0.00	21.85	27.8	8,238	0.34%
2024/01/12	8.2	22.04	0.1	22.10	22.00	8.1	8,368	0.10%
2024/01/11	1.9	22.10	0	0.00	22.10	1.9	8,423	0.02%
2024/01/10	25	21.95	0	0.00	21.95	25	8,392	0.30%
2024/01/09	0.2	22.00	0	0.00	21.95	0.2	8,369	0.00%
2024/01/08	0.2	22.10	13	22.23	22.20	-12.8	8,386	-0.15%
2024/01/05	0	0.00	6	22.03	22.05	-6	8,390	-0.07%
2024/01/04	0	0.00	20	22.00	22.00	-20	8,524	-0.23%
2024/01/03	4.5	21.95	4	22.05	22.00	0.5	8,763	0.01%
2024/01/02	2	22.30	1	22.35	22.35	1	8,734	0.01%
2023/12/29	1.1	22.30	1.1	22.25	22.35	0	8,785	0.00%
2023/12/28	0.3	22.25	2	22.30	22.40	-1.7	9,047	-0.02%
2023/12/27	1	22.20	3	22.20	22.25	-2	9,000	-0.02%
2023/12/26	0.1	21.95	2	22.08	22.20	-1.9	8,957	-0.02%
2023/12/25	1	21.80	0	0.00	21.95	1	8,979	0.01%
2023/12/22	0.1	21.85	6	21.89	21.90	-5.9	9,044	-0.07%
2023/12/21	13	21.74	7	21.79	21.85	6	9,195	0.07%
2023/12/20	7.4	21.99	36	22.01	21.90	-28.6	9,149	-0.31%
2023/12/19	1	22.15	3	22.17	22.20	-2	9,049	-0.02%
2023/12/18	3.3	22.24	55	22.30	22.35	-51.8	9,185	-0.56%
2023/12/15	0.1	22.25	4	22.33	22.25	-4	9,172	-0.04%
2023/12/14	1	22.15	11.1	22.34	22.40	-10.1	9,009	-0.11%
2023/12/13	1	22.10	3	22.12	22.20	-2	8,829	-0.02%
2023/12/12	1	22.15	0	0.00	22.20	1	8,996	0.01%
2023/12/11	1	22.05	5	22.09	22.20	-4	9,087	-0.04%
2023/12/08	0	0.00	8	22.09	22.10	-8	9,091	-0.09%
2023/12/07	1	21.95	140	21.95	22.00	-139	9,126	-1.52%	大賣/鉅額交易
2023/12/06	1.2	22.09	3	22.10	22.15	-1.8	9,160	-0.02%
2023/12/05	5.1	21.80	0.3	21.90	22.00	4.8	9,092	0.05%
2023/12/04	0	21.95	15.2	21.91	21.90	-15.2	9,084	-0.17%
2023/12/01	16.5	22.00	2	21.90	21.95	14.5	9,145	0.16%
2023/11/30	0	22.05	32	22.14	22.25	-32	9,118	-0.35%
2023/11/29	1.2	22.09	8	22.09	22.05	-6.9	8,298	-0.08%
2023/11/28	0	0.00	13.7	22.02	22.10	-13.7	8,178	-0.17%
2023/11/27	5.1	21.80	42.4	21.99	21.85	-37.3	8,488	-0.44%
2023/11/24	1	21.70	4	21.83	21.90	-3	8,357	-0.04%
2023/11/23	1	21.65	2	21.75	21.80	-1	8,388	-0.01%
2023/11/22	14	21.68	21	21.75	21.80	-7	8,363	-0.08%
2023/11/21	3.5	21.80	10	21.77	21.85	-6.5	8,432	-0.08%
2023/11/20	2	21.43	6	21.49	21.60	-4	8,468	-0.05%
2023/11/17	2.2	21.60	2.1	21.63	21.60	0.1	8,529	0.00%
2023/11/16	0.3	21.41	15.1	21.39	21.50	-14.8	8,413	-0.18%
2023/11/15	0.1	21.25	45	21.24	21.45	-44.9	8,316	-0.54%
2023/11/14	2	20.93	4	20.99	21.00	-2	8,166	-0.02%
2023/11/13	11.1	20.90	3	20.93	20.95	8.1	8,343	0.10%
2023/11/10	1.1	20.80	10	20.86	20.90	-8.9	8,559	-0.10%
2023/11/09	9	20.73	2	20.85	20.75	7	8,701	0.08%
2023/11/08	17.1	20.81	0.1	20.85	20.85	17	8,821	0.19%
2023/11/07	18.1	20.83	6	20.90	20.90	12.1	8,850	0.14%
2023/11/06	12.2	20.95	53.2	20.97	20.95	-41	8,959	-0.46%
2023/11/03	0	0.00	7.2	20.84	20.85	-7.2	8,904	-0.08%
2023/11/02	22.1	20.60	13.7	20.64	20.60	8.4	8,963	0.09%
2023/11/01	0.1	20.40	3	20.40	20.40	-2.9	8,986	-0.03%
2023/10/31	0	20.45	71	20.31	20.30	-71	9,086	-0.78%
2023/10/30	11.2	20.32	1	20.50	20.30	10.2	9,213	0.11%
2023/10/27	1	20.40	4	20.46	20.45	-3	9,210	-0.03%
2023/10/26	8.1	20.30	31	20.30	20.25	-23	9,321	-0.25%
2023/10/25	9.2	20.40	10.2	20.40	20.40	-1	9,265	-0.01%
2023/10/24	43.1	20.43	0	0.00	20.40	43.1	9,230	0.47%
2023/10/23	10	20.50	0	0.00	20.50	10	9,231	0.11%
2023/10/20	34.3	20.56	5	20.69	20.50	29.3	9,209	0.32%
2023/10/19	7	20.69	7	20.79	20.75	0	9,104	0.00%
2023/10/18	2	20.80	31	20.85	20.80	-29	9,079	-0.32%
2023/10/17	3	20.90	50	20.90	20.95	-47	9,086	-0.52%
2023/10/16	0.1	21.00	80	20.90	21.00	-79.9	9,076	-0.88%
2023/10/13	22	21.00	0	0.00	20.95	22	9,080	0.24%
2023/10/12	0.2	21.10	104	20.98	21.20	-103.8	9,112	-1.14%	大賣/鉅額交易
2023/10/11	5.2	20.85	13	20.85	21.00	-7.8	9,086	-0.09%
2023/10/06	6	20.42	10	20.55	20.55	-4	8,898	-0.04%
2023/10/05	2	20.30	5.1	20.35	20.30	-3.1	8,934	-0.03%
2023/10/04	20.2	20.25	2	20.28	20.20	18.2	8,920	0.20%
2023/10/03	7.2	20.50	1	20.50	20.45	6.2	8,707	0.07%
2023/10/02	4	20.58	0	0.00	20.55	4	8,817	0.05%
2023/09/28	2.9	20.60	1	20.60	20.50	1.9	9,148	0.02%
2023/09/27	22.6	20.54	2	20.63	20.50	20.6	9,172	0.22%
2023/09/26	8.6	20.56	2	20.58	20.55	6.6	9,154	0.07%
2023/09/25	3	20.78	2.2	20.75	20.75	0.8	9,020	0.01%
2023/09/22	2.2	20.66	0	0.00	20.70	2.2	9,164	0.02%
2023/09/21	14.5	20.63	0	0.00	20.60	14.5	9,204	0.16%
2023/09/20	1	20.80	0	0.00	20.90	1	9,068	0.01%
2023/09/19	4	20.88	0	0.00	20.85	4	9,071	0.04%
2023/09/18	2	20.90	1	20.90	20.95	1	9,082	0.01%
2023/09/15	10.5	21.02	1	21.10	21.00	9.5	9,141	0.10%
2023/09/14	3.9	21.16	7	21.04	21.20	-3.1	9,011	-0.03%
2023/09/13	5.1	20.84	2.3	20.90	20.90	2.7	8,930	0.03%
2023/09/12	4.1	20.75	72.8	20.76	20.90	-68.7	9,069	-0.76%
2023/09/11	12.3	20.66	3.4	20.71	20.75	8.9	9,029	0.10%
2023/09/08	2	20.53	3.1	20.59	20.55	-1.1	8,994	-0.01%
2023/09/07	32	20.50	1	20.60	20.50	31	9,070	0.34%
2023/09/06	6.6	20.55	0	0.00	20.50	6.6	9,038	0.07%
2023/09/05	2	20.73	0	0.00	20.65	2	9,004	0.02%
2023/09/04	5	20.70	2.1	20.72	20.70	2.9	9,002	0.03%
2023/09/01	1	20.60	3.5	20.66	20.60	-2.5	9,050	-0.03%
2023/08/31	34	20.69	0	0.00	20.50	34	9,070	0.37%
2023/08/30	0.2	20.90	7	20.86	20.85	-6.8	8,620	-0.08%
2023/08/29	25.3	20.71	0	0.00	20.70	25.3	8,741	0.29%
2023/08/28	5	20.75	5	20.81	20.80	0	8,757	0.00%
2023/08/25	50.1	20.60	10	20.60	20.60	40.1	9,983	0.40%
2023/08/24	26	20.73	2	20.73	20.70	24	10,088	0.24%
2023/08/23	8	20.82	13	20.85	20.80	-5	10,050	-0.05%
2023/08/22	10.1	20.90	0	0.00	20.90	10.1	10,047	0.10%
2023/08/21	8.7	20.88	0	0.00	20.90	8.7	10,108	0.09%
2023/08/18	7.1	20.82	98	20.90	20.80	-90.9	10,119	-0.90%
2023/08/17	11.8	20.88	158.4	20.83	20.85	-146.6	10,146	-1.44%	大賣/鉅額交易
2023/08/16	13	21.65	2	21.60	21.60	11	10,018	0.11%
2023/08/15	4.1	22.11	1	22.15	21.90	3.1	9,945	0.03%
2023/08/14	114	22.13	1	22.15	22.15	113	9,949	1.14%	大買/鉅額交易
2023/08/11	202.1	22.33	1	22.40	22.30	201.1	10,042	2.00%	大買/鉅額交易
2023/08/10	25	22.30	1.8	22.38	22.30	23.2	10,069	0.23%
2023/08/09	0.1	22.20	0	0.00	22.30	0.1	10,027	0.00%
2023/08/08	31.1	22.20	1.1	22.15	22.10	30	10,034	0.30%
2023/08/07	0	0.00	13.3	22.30	22.25	-13.3	9,991	-0.13%
2023/08/04	1.1	22.21	5	22.21	22.25	-3.9	10,055	-0.04%
2023/08/02	32.1	22.20	1	22.25	22.15	31.1	10,028	0.31%
2023/08/01	0	0.00	11.5	22.41	22.55	-11.5	9,979	-0.11%
2023/07/31	0.6	22.25	7	22.39	22.25	-6.4	9,921	-0.06%
2023/07/28	14	22.21	5	22.26	22.20	9	9,898	0.09%
2023/07/27	0	0.00	3	22.27	22.30	-3	9,934	-0.03%
2023/07/26	0	0.00	27.6	22.21	22.20	-27.6	10,146	-0.27%
2023/07/25	0	0.00	1	22.05	22.10	-1	11,061	-0.01%
2023/07/24	1	21.90	0	0.00	21.90	1	11,060	0.01%
2023/07/21	1	22.15	3	22.18	22.10	-2	11,092	-0.02%
2023/07/20	0	0.00	1.2	22.20	22.25	-1.2	11,086	-0.01%
2023/07/19	1.3	22.08	0	0.00	22.10	1.3	11,039	0.01%
2023/07/18	1	22.15	4	22.15	22.15	-3	11,021	-0.03%
2023/07/17	0	0.00	4	22.10	22.20	-4	11,000	-0.04%
2023/07/14	2.1	21.95	9	22.00	22.05	-6.9	10,992	-0.06%
2023/07/13	6.1	21.86	1	21.80	21.85	5.1	10,937	0.05%
2023/07/12	0.5	21.85	6	21.85	21.85	-5.5	10,975	-0.05%
2023/07/11	0.2	21.85	0	0.00	21.80	0.2	10,956	0.00%
2023/07/10	16	21.41	2	21.50	21.40	14	10,960	0.13%
2023/07/07	19.6	21.41	2	21.43	21.40	17.6	10,921	0.16%
2023/07/06	20.6	21.78	2	21.68	21.60	18.6	10,801	0.17%
2023/07/05	6.1	22.02	1	22.00	22.00	5.1	10,449	0.05%
2023/07/04	1.1	22.06	5.7	22.10	22.05	-4.5	10,363	-0.04%
2023/07/03	1	22.20	3	22.18	22.10	-1.9	10,402	-0.02%
2023/06/30	8	22.13	2	22.10	22.20	6	10,462	0.06%
2023/06/29	3.7	22.17	2.3	22.24	22.15	1.4	10,317	0.01%
2023/06/28	1.1	22.16	3	22.18	22.15	-1.9	10,277	-0.02%
2023/06/27	0.1	22.28	2.5	22.27	22.20	-2.4	10,251	-0.02%
2023/06/26	0.2	22.34	2.1	22.28	22.25	-1.9	10,263	-0.02%
2023/06/21	0	0.00	5.3	22.35	22.35	-5.3	10,281	-0.05%
2023/06/20	21.1	22.24	0.1	22.30	22.25	21	10,383	0.20%
2023/06/19	4	22.19	0	0.00	22.35	4	10,418	0.04%
2023/06/16	1.3	22.31	0	0.00	22.20	1.3	10,438	0.01%
2023/06/15	2	22.33	0	22.35	22.40	2	10,337	0.02%
2023/06/14	161	22.43	0	0.00	22.45	161	10,473	1.54%	大買/鉅額交易
2023/06/13	4.1	22.28	3	22.43	22.45	1.1	10,744	0.01%
2023/06/12	2	22.30	5	22.31	22.30	-3	10,905	-0.03%
2023/06/09	3	22.28	0.5	22.30	22.25	2.5	11,120	0.02%
2023/06/08	3.4	22.31	2	22.35	22.35	1.4	11,180	0.01%
2023/06/07	1.2	22.30	1.1	22.45	22.40	0.1	11,297	0.00%
2023/06/06	45	22.43	12.2	22.41	22.35	32.9	11,312	0.29%
2023/06/05	2.2	22.35	3	22.43	22.40	-0.8	11,368	-0.01%
2023/06/02	0.1	22.30	13	22.37	22.30	-12.9	11,361	-0.11%
2023/06/01	0	0.00	63	22.30	22.20	-63	11,280	-0.56%
2023/05/31	0.1	22.25	4	22.36	22.25	-4	11,234	-0.04%
2023/05/30	1.4	22.18	1.2	22.26	22.25	0.2	10,021	0.00%
2023/05/29	3.6	22.22	5	22.28	22.20	-1.4	10,002	-0.01%
2023/05/26	2.1	22.23	2	22.38	22.25	0.1	9,945	0.00%
2023/05/25	2	22.43	4	22.34	22.30	-2	9,922	-0.02%
2023/05/24	1.1	22.60	5.6	22.60	22.55	-4.5	9,900	-0.05%
2023/05/23	1	22.55	2.6	22.68	22.65	-1.6	9,887	-0.02%
2023/05/22	2	22.65	11	22.65	22.65	-9	9,796	-0.09%
2023/05/19	1.1	22.51	23	22.67	22.75	-21.9	9,738	-0.22%
2023/05/18	1	22.49	0.5	22.45	22.55	0.5	9,576	0.01%
2023/05/17	0	0.00	20	22.33	22.35	-20	9,499	-0.21%
2023/05/16	1	22.00	4	22.08	22.10	-3	9,301	-0.03%
2023/05/15	37.3	21.84	10.2	21.85	21.95	27.1	9,289	0.29%
2023/05/12	3.5	22.00	0	0.00	21.90	3.5	9,310	0.04%
2023/05/11	3.1	22.10	0.1	22.15	22.10	3.1	9,303	0.03%
2023/05/10	1	22.10	0.2	22.15	22.20	0.8	9,272	0.01%
2023/05/09	4	22.03	5	22.05	22.05	-1	9,211	-0.01%
2023/05/08	2.1	21.95	0.5	22.00	22.00	1.6	9,272	0.02%
2023/05/05	0.1	22.00	1	22.05	22.00	-0.9	9,200	-0.01%
2023/05/04	0	0.00	13	21.98	21.95	-13	9,216	-0.14%
2023/05/03	1.2	21.86	21	21.85	21.85	-19.8	9,195	-0.22%
2023/05/02	12.2	21.84	81	21.80	21.90	-68.8	9,429	-0.73%
2023/04/28	149.7	21.80	97	21.79	21.90	52.7	9,633	0.55%	大買/
2023/04/27	13.1	22.84	0	0.00	22.80	13.1	8,832	0.15%
2023/04/26	10.1	22.85	7	22.91	22.95	3.1	8,896	0.03%
2023/04/25	5.5	22.85	1.2	22.95	22.80	4.3	8,962	0.05%
2023/04/21	3	22.70	2	22.80	22.80	1	9,307	0.01%
2023/04/20	3	22.75	1.3	22.76	22.75	1.7	9,398	0.02%
2023/04/18	2.1	22.70	3	22.72	22.70	-0.9	9,668	-0.01%
2023/04/17	10.1	22.70	6.2	22.75	22.70	3.8	9,663	0.04%
2023/04/14	3	22.75	3.4	22.78	22.80	-0.4	9,598	0.00%
2023/04/13	2	22.58	12	22.68	22.70	-10	9,682	-0.10%
2023/04/12	8.1	22.60	1	22.70	22.55	7.1	9,657	0.07%
2023/04/11	1	22.55	2	22.58	22.65	-1	9,705	-0.01%
2023/04/10	3.1	22.45	2.5	22.52	22.50	0.6	9,680	0.01%
2023/04/07	7	22.39	1	22.55	22.45	6	9,662	0.06%
2023/04/06	0	0.00	2.1	22.50	22.50	-2.1	9,663	-0.02%
2023/03/31	8	22.39	2	22.40	22.35	6	9,602	0.06%
2023/03/30	10	22.15	0	0.00	22.20	10	9,499	0.11%
2023/03/28	0.1	22.15	0	0.00	22.15	0.1	9,641	0.00%
2023/03/27	5	22.15	0	0.00	22.10	5	9,761	0.05%
2023/03/24	8.3	22.04	0.5	22.05	22.10	7.8	9,921	0.08%
2023/03/23	2	21.90	0.3	22.10	22.05	1.8	9,859	0.02%
2023/03/22	1.1	21.96	27.9	22.00	22.05	-26.8	9,783	-0.27%
2023/03/21	8	21.67	6	21.73	21.75	2	9,835	0.02%
2023/03/20	4.1	21.43	70.1	21.43	21.45	-66	9,787	-0.67%
2023/03/17	11.2	21.65	0	0.00	21.65	11.2	9,778	0.12%
2023/03/16	138.8	21.58	15	21.56	21.55	123.8	9,654	1.28%	大買/鉅額交易
2023/03/15	27.2	22.08	0	0.00	21.95	27.2	9,537	0.28%
2023/03/14	129.4	22.20	5	22.20	22.15	124.4	9,431	1.32%	大買/鉅額交易
2023/03/13	5.1	22.35	8	22.43	22.50	-2.9	9,221	-0.03%
2023/03/10	49.2	22.64	0	0.00	22.60	49.2	9,132	0.54%
2023/03/09	46.2	22.75	0	0.00	22.80	46.2	9,110	0.51%
2023/03/08	7.5	22.88	0	0.00	22.90	7.5	9,380	0.08%
2023/03/07	0	22.95	41	22.98	23.05	-41	9,353	-0.44%
2023/03/06	0	0.00	41.2	22.95	22.90	-41.2	9,487	-0.43%
2023/03/03	27	22.75	0	0.00	22.75	27	9,570	0.28%
2023/03/02	5	22.75	0	0.00	22.75	5	9,626	0.05%
2023/03/01	47.3	22.77	20	22.90	22.85	27.3	9,629	0.28%
2023/02/24	1.1	22.90	4	22.95	22.85	-2.9	9,437	-0.03%
2023/02/23	5	22.95	2.4	23.00	22.95	2.6	9,392	0.03%
2023/02/22	2.1	22.78	0.1	22.95	22.95	1.9	9,382	0.02%
2023/02/21	22.1	22.85	0	0.00	22.85	22.1	9,365	0.24%
2023/02/20	0	22.95	13	23.00	23.00	-13	9,470	-0.14%
2023/02/17	1.1	22.90	50	22.85	22.90	-48.9	9,558	-0.51%
2023/02/16	0.2	22.90	1	22.85	22.80	-0.8	9,756	-0.01%
2023/02/15	17	22.86	10	22.90	22.75	7	9,975	0.07%
2023/02/14	20	22.90	4	22.98	23.00	16	9,927	0.16%
2023/02/13	2	22.60	0	0.00	22.75	2	9,939	0.02%
2023/02/10	10.1	22.70	4.4	22.60	22.70	5.7	9,897	0.06%
2023/02/09	14	22.55	0	22.60	22.55	14	9,857	0.14%
2023/02/08	4.6	22.62	5	22.60	22.60	-0.4	9,868	0.00%
2023/02/07	13.2	22.64	3	22.65	22.60	10.2	9,878	0.10%
2023/02/06	21.4	22.62	1	22.70	22.60	20.4	9,844	0.21%
2023/02/03	2	22.80	0.1	22.90	22.75	1.9	9,790	0.02%
2023/02/02	1	22.80	0	0.00	22.80	1	9,861	0.01%
2023/02/01	7	22.84	0.5	23.00	22.90	6.5	9,863	0.07%
2023/01/31	3.5	22.93	0	0.00	22.75	3.5	9,935	0.04%
2023/01/30	6	23.01	1	22.90	23.40	5	9,757	0.05%
2023/01/17	3	23.05	1	23.05	22.95	2	9,472	0.02%
2023/01/16	0	23.15	0.2	23.10	23.20	-0.1	9,417	0.00%
2023/01/13	1	22.80	0	0.00	22.80	1	9,417	0.01%
2023/01/12	3.2	22.94	0	0.00	22.85	3.2	9,548	0.03%
2023/01/11	3.2	23.27	2	23.35	23.20	1.2	9,506	0.01%
2023/01/10	1	23.40	0	0.00	23.50	1	9,402	0.01%
2023/01/09	0	0.00	23	23.30	23.40	-23	9,458	-0.24%
2023/01/06	0	0.00	2.6	22.75	22.80	-2.6	9,312	-0.03%
2023/01/05	2	22.65	1.2	22.71	22.65	0.8	9,545	0.01%
2023/01/03	0	0.00	3	22.70	22.70	-3	9,796	-0.03%
2022/12/30	0	0.00	0	22.40	22.45	0	9,725	0.00%
2022/12/29	0.2	22.40	0	0.00	22.30	0.2	9,801	0.00%
2022/12/28	0	0.00	3	22.55	22.45	-3	9,787	-0.03%
2022/12/27	0.4	22.65	0	0.00	22.70	0.4	9,878	0.00%
2022/12/26	0	22.55	9.9	22.57	22.60	-9.9	10,009	-0.10%
2022/12/22	0	0.00	1.2	22.74	22.75	-1.2	10,289	-0.01%
2022/12/20	0	0.00	21	22.84	22.80	-21	10,693	-0.20%
2022/12/19	0	0.00	4	22.85	22.85	-4	10,666	-0.04%
2022/12/16	0	0.00	1	22.50	22.65	-1	10,580	-0.01%
2022/12/14	0	0.00	3	22.70	22.70	-3	10,663	-0.03%
2022/12/13	7	22.40	0	0.00	22.35	7	10,604	0.07%
2022/12/12	0	22.60	15.3	22.55	22.70	-15.2	10,535	-0.14%
2022/12/09	0	0.00	15	22.58	22.65	-15	10,887	-0.14%
2022/12/08	0	0.00	0.3	22.59	22.55	-0.3	10,891	0.00%
2022/12/07	0	0.00	53	22.55	22.60	-53	10,969	-0.48%
2022/12/06	0.1	22.25	0.2	22.30	22.05	-0.2	10,870	0.00%
2022/12/05	0.2	22.40	32	22.32	22.25	-31.8	10,831	-0.29%
2022/12/02	3	22.48	0	0.00	22.40	3	10,830	0.03%
2022/11/30	0	22.65	7	22.49	22.70	-7	10,886	-0.06%
2022/11/29	1	22.35	0	0.00	22.35	1	10,564	0.01%
2022/11/28	1	21.85	0	0.00	22.05	1	10,557	0.01%
2022/11/25	0	0.00	1	22.25	22.25	-1	10,528	-0.01%
2022/11/24	1	22.30	6.1	22.17	22.35	-5.1	10,496	-0.05%
2022/11/23	0.1	22.20	0	0.00	22.00	0.1	10,513	0.00%
2022/11/21	0	0.00	15	21.64	21.80	-15	10,534	-0.14%
2022/11/18	5.1	21.70	0	0.00	21.70	5.1	10,464	0.05%
2022/11/17	3	21.78	2	21.90	21.95	1	10,427	0.01%
2022/11/16	1.1	22.20	1	22.30	22.05	0.1	10,485	0.00%
2022/11/15	1.8	22.19	15.1	22.35	22.35	-13.4	10,420	-0.13%
2022/11/14	14	22.28	13	22.40	22.25	1	10,356	0.01%
2022/11/11	0	0.00	41	22.10	22.25	-41	10,158	-0.40%
2022/11/10	0	0.00	6	21.68	21.60	-6	10,015	-0.06%
2022/11/09	7.1	21.80	2	21.80	21.85	5.1	10,054	0.05%
2022/11/08	5	21.50	0	0.00	21.60	5	10,101	0.05%
2022/11/04	0	0.00	3	21.22	21.30	-3	10,652	-0.03%
2022/11/03	11	20.88	0	0.00	20.85	11	11,339	0.10%
2022/11/01	15	21.30	6.2	21.26	21.40	8.8	11,798	0.07%
2022/10/31	10	21.15	0	0.00	21.05	10	11,907	0.08%
2022/10/28	2.1	20.99	0	0.00	21.05	2.1	11,889	0.02%
2022/10/27	0.9	21.38	2.4	21.35	21.15	-1.5	11,929	-0.01%
2022/10/26	2	21.15	1	21.45	21.20	1	11,905	0.01%
2022/10/25	0	0.00	10.1	20.85	21.10	-10.1	11,906	-0.08%
2022/10/24	0.5	20.85	0	0.00	20.80	0.5	11,924	0.00%
2022/10/21	5	20.80	5.3	20.78	20.80	-0.3	11,941	0.00%
2022/10/20	12.3	20.32	13.1	20.08	20.40	-0.8	11,971	-0.01%
2022/10/19	6.1	20.31	0.4	20.63	20.30	5.7	11,752	0.05%
2022/10/18	19.2	20.61	6	20.50	20.55	13.2	11,730	0.11%
2022/10/17	7.8	20.38	32.2	20.49	20.45	-24.4	11,714	-0.21%
2022/10/14	15.5	20.98	0.3	21.00	20.80	15.2	11,648	0.13%
2022/10/13	9.8	21.12	6	21.17	20.80	3.8	11,588	0.03%
2022/10/12	0.7	21.58	9.5	21.56	21.60	-8.8	11,377	-0.08%
2022/10/11	15.7	21.56	10	21.49	21.50	5.7	11,351	0.05%
2022/10/07	2.2	22.10	0	0.00	22.00	2.2	11,329	0.02%
2022/10/06	1.1	22.20	5	22.21	22.30	-3.9	11,316	-0.03%
2022/10/05	50.1	22.20	0.3	22.25	22.10	49.8	11,381	0.44%
2022/10/04	1	22.15	30	22.20	22.25	-29	11,423	-0.25%
2022/10/03	13	22.00	2	22.15	22.05	11	11,352	0.10%
2022/09/30	1.8	22.30	6	22.28	22.25	-4.2	11,278	-0.04%
2022/09/29	2.1	22.38	5	22.45	22.50	-2.9	11,213	-0.03%
2022/09/28	8.5	22.32	7.2	22.40	22.45	1.3	11,165	0.01%
2022/09/27	37.2	22.42	1	22.35	22.50	36.2	10,951	0.33%
2022/09/26	27.1	22.55	11	22.55	22.55	16.1	10,916	0.15%
2022/09/23	0.1	22.90	10	22.75	22.80	-9.9	10,906	-0.09%
2022/09/22	44.5	22.69	16.5	22.65	22.80	28	10,989	0.25%
2022/09/21	5	23.05	1.8	23.15	23.05	3.3	10,889	0.03%
2022/09/20	0.1	23.20	0	0.00	23.15	0.1	10,823	0.00%
2022/09/19	5.2	23.29	30.5	23.15	23.10	-25.3	10,861	-0.23%
2022/09/16	20.3	23.30	60	23.35	23.40	-39.7	10,897	-0.36%
2022/09/15	2.1	23.06	8.1	23.08	23.10	-6.1	10,618	-0.06%
2022/09/14	6	22.98	0	0.00	22.90	6	10,586	0.06%
2022/09/13	1.4	23.23	2	23.32	23.20	-0.6	10,705	-0.01%
2022/09/12	10	23.20	6	23.18	23.25	4	10,856	0.04%
2022/09/08	1	22.86	1.5	22.93	23.00	-0.5	10,992	0.00%
2022/09/07	1.7	22.87	10	22.80	22.80	-8.3	11,111	-0.07%
2022/09/06	10	23.10	83.1	23.10	23.20	-73.1	11,126	-0.66%
2022/09/05	2.3	22.74	5	22.87	22.95	-2.7	11,106	-0.02%
2022/09/02	5.1	22.79	0	0.00	22.75	5.1	11,255	0.05%
2022/09/01	6.4	22.83	0	0.00	22.85	6.4	11,220	0.06%
2022/08/31	1.3	23.04	0	0.00	23.25	1.3	11,099	0.01%
2022/08/30	0.3	22.95	0	0.00	23.00	0.3	11,025	0.00%
2022/08/29	3.5	22.95	5	22.95	22.95	-1.5	10,973	-0.01%
2022/08/26	1.1	23.25	2	23.20	23.20	-0.9	10,937	-0.01%
2022/08/25	52.1	23.10	1	23.15	23.15	51.1	10,978	0.47%
2022/08/24	3.2	22.86	1	22.85	22.85	2.2	11,046	0.02%
2022/08/23	7.2	22.91	21	22.90	22.90	-13.8	11,387	-0.12%
2022/08/22	1.2	23.18	0	0.00	23.20	1.2	11,472	0.01%
2022/08/19	2.1	23.35	0.3	23.45	23.35	1.8	11,564	0.02%
2022/08/18	0.7	23.45	0.3	23.51	23.45	0.4	11,625	0.00%
2022/08/17	0	0.00	2.8	23.60	23.60	-2.8	11,800	-0.02%
2022/08/16	50	23.52	2.4	23.55	23.55	47.6	11,829	0.40%
2022/08/15	1.9	23.60	4	23.58	23.60	-2.1	11,918	-0.02%
2022/08/12	5.1	23.54	11.2	23.55	23.60	-6.1	12,000	-0.05%
2022/08/11	24	23.28	5	23.30	23.40	19	12,096	0.16%
2022/08/10	34.7	24.23	55	24.17	24.35	-20.3	11,935	-0.17%
2022/08/09	6.1	23.87	319.9	23.84	23.90	-313.8	11,262	-2.79%	大賣/鉅額交易
2022/08/08	304	23.40	14	23.40	23.50	290	11,028	2.63%	大買/鉅額交易
2022/08/05	1	23.20	2.1	23.15	23.30	-1	11,019	-0.01%
2022/08/04	10.1	22.99	0	0.00	22.95	10.1	11,111	0.09%
2022/08/03	4	22.96	1	23.10	23.00	3	11,125	0.03%
2022/08/02	23.7	23.05	3	23.02	23.10	20.7	11,197	0.18%
2022/08/01	1.1	23.20	800.1	23.24	23.25	-799.1	11,344	-7.04%	大賣/鉅額交易
2022/07/29	91	23.14	3	23.03	23.10	88	11,403	0.77%
2022/07/28	61.1	23.00	18.1	23.06	23.05	43	11,334	0.38%
2022/07/27	15.3	22.76	3.1	22.77	22.80	12.2	11,227	0.11%
2022/07/26	14.1	22.30	2	22.35	22.35	12.1	11,148	0.11%
2022/07/25	1	22.30	5	22.35	22.35	-4	11,188	-0.04%
2022/07/22	6.1	22.04	1	22.25	22.15	5.1	11,362	0.04%
2022/07/21	30.1	22.05	2.6	22.12	22.10	27.5	11,500	0.24%
2022/07/20	415.1	21.99	0	0.00	21.70	415.1	11,645	3.56%	大買/鉅額交易
2022/07/19	13.1	21.75	0	0.00	21.75	13.1	11,751	0.11%
2022/07/18	60.1	21.62	0	0.00	21.75	60.1	11,891	0.51%
2022/07/15	9.7	21.56	5	21.67	21.45	4.7	12,051	0.04%
2022/07/14	235.1	22.00	1	22.00	21.95	234.1	11,957	1.96%	大買/鉅額交易
2022/07/13	1.2	21.89	11	21.80	22.00	-9.8	12,006	-0.08%
2022/07/12	10.1	21.43	10	21.45	21.40	0.1	12,138	0.00%
2022/07/11	4.1	21.90	0	0.00	21.85	4.1	12,138	0.03%
2022/07/08	10	22.19	0	0.00	22.15	10	12,347	0.08%
2022/07/07	4.2	22.03	10	22.20	22.10	-5.8	12,433	-0.05%
2022/07/06	13	22.18	1	22.20	22.10	12	12,479	0.10%
2022/07/05	0	0.00	3	22.70	22.65	-3	12,597	-0.02%
2022/07/04	7	22.44	0	0.00	22.40	7	12,655	0.06%
2022/07/01	0	0.00	1.1	22.49	22.40	-1.1	12,965	-0.01%
2022/06/30	0.2	22.80	0	0.00	22.60	0.2	13,150	0.00%
2022/06/29	0	0.00	4.1	23.00	23.00	-4.1	13,125	-0.03%
2022/06/28	2	23.05	0	0.00	23.20	2	13,306	0.02%
2022/06/24	13	23.01	11	23.25	23.15	2	13,498	0.01%
2022/06/23	0.1	22.80	0.4	22.85	22.95	-0.4	13,480	0.00%
2022/06/22	0.6	22.85	2	22.95	22.85	-1.4	13,471	-0.01%
2022/06/21	1.3	22.93	3	22.98	23.05	-1.7	13,560	-0.01%
2022/06/20	12.8	22.35	0	0.00	22.25	12.8	13,523	0.09%
2022/06/17	8.3	22.63	11.1	22.57	22.65	-2.8	13,356	-0.02%
2022/06/15	1	22.85	3	23.13	23.05	-2	13,302	-0.02%
2022/06/14	1	22.80	2	22.90	23.05	-1	13,482	-0.01%
2022/06/13	7.1	22.70	0.3	22.75	22.75	6.8	13,591	0.05%
2022/06/10	4	23.23	0	0.00	23.20	4	13,495	0.03%
2022/06/09	0	0.00	4	23.45	23.45	-4	13,551	-0.03%
2022/06/07	7.4	23.32	0	0.00	23.25	7.4	13,725	0.05%
2022/06/06	10	23.55	1	23.45	23.50	9	13,886	0.06%
2022/06/02	3	23.37	0	0.00	23.45	3	14,224	0.02%
2022/06/01	2	23.60	1.5	23.80	23.45	0.5	14,595	0.00%
2022/05/31	3	23.73	2	23.78	23.80	1	14,638	0.01%
2022/05/30	0	0.00	3	23.78	23.95	-3	14,318	-0.02%
2022/05/27	0	0.00	2	23.50	23.60	-2	14,332	-0.01%
2022/05/26	2	23.15	0.3	23.10	23.15	1.7	14,417	0.01%
2022/05/25	8	22.95	0	0.00	23.20	8	14,590	0.05%
2022/05/24	4.1	23.01	7	23.02	22.90	-2.9	14,713	-0.02%
2022/05/20	0	0.00	718	22.50	22.70	-718	14,686	-4.89%	大賣/鉅額交易
2022/05/19	4	22.36	0	0.00	22.40	4	14,552	0.03%
2022/05/18	0	0.00	1	22.65	22.90	-1	14,313	-0.01%
2022/05/17	0.1	22.05	0.3	22.10	22.00	-0.1	14,125	0.00%
2022/05/16	2.7	21.79	0	0.00	21.90	2.7	14,122	0.02%
2022/05/13	1.1	21.82	0	0.00	21.90	1.1	14,073	0.01%
2022/05/12	14	21.88	0	0.00	21.80	14	14,082	0.10%
2022/05/11	3.4	22.26	0.1	22.60	22.35	3.3	13,909	0.02%
2022/05/10	4.6	22.33	7	22.00	22.35	-2.4	13,929	-0.02%
2022/05/09	723.5	22.30	0	0.00	22.20	723.5	14,031	5.16%	大買/鉅額交易
2022/05/06	32.7	22.74	2	22.78	22.85	30.7	14,106	0.22%
2022/05/05	4.2	23.25	0	0.00	23.15	4.2	14,232	0.03%
2022/05/04	2	23.38	0	0.00	23.40	2	14,222	0.01%
2022/05/03	2.5	23.51	0	0.00	23.45	2.5	14,444	0.02%
2022/04/29	0	23.65	0.2	23.70	23.75	-0.2	14,605	0.00%
2022/04/28	8.5	23.30	0	0.00	23.50	8.5	14,821	0.06%
2022/04/27	1.4	23.54	0	0.00	23.45	1.4	14,698	0.01%
2022/04/26	5.1	23.67	5	23.61	23.85	0.1	14,591	0.00%
2022/04/25	2	23.05	0	0.00	23.15	2	14,463	0.01%
2022/04/22	6.1	23.37	1	23.65	23.65	5.1	14,406	0.04%
2022/04/21	7.3	23.40	25	23.30	23.40	-17.8	14,478	-0.12%
2022/04/20	23	23.90	3.4	23.68	23.90	19.6	14,506	0.14%
2022/04/19	0.5	23.71	3	23.83	23.60	-2.5	14,591	-0.02%
2022/04/18	6.1	23.58	26	23.36	23.55	-19.9	14,840	-0.13%
2022/04/15	6.2	24.23	0	0.00	24.25	6.2	14,736	0.04%
2022/04/14	25.3	24.58	3.1	24.50	24.40	22.1	14,804	0.15%
2022/04/13	0	0.00	205.3	25.05	25.10	-205.3	14,646	-1.40%	大賣/鉅額交易
2022/04/12	105	24.87	14	24.96	24.90	91	14,592	0.62%	大買/
2022/04/11	6	25.08	1.7	25.19	25.05	4.3	14,518	0.03%
2022/04/08	3	24.80	29	24.77	25.10	-26	14,398	-0.18%
2022/04/07	10.5	24.83	3.5	24.91	24.60	7	14,322	0.05%
2022/04/06	1.6	25.00	12.2	25.04	25.20	-10.6	13,996	-0.08%
2022/04/01	2	24.35	0.9	24.39	24.40	1.2	13,831	0.01%
2022/03/31	201	24.30	2.4	24.34	24.35	198.6	13,738	1.45%	大買/鉅額交易
2022/03/30	1	23.95	11.1	23.85	23.90	-10.1	13,523	-0.07%
2022/03/29	0	0.00	21	23.55	23.45	-21	13,300	-0.16%
2022/03/28	2	23.55	0.4	23.61	23.60	1.6	13,273	0.01%
2022/03/25	1.1	23.60	0.8	23.60	23.65	0.3	13,233	0.00%
2022/03/24	1	23.65	6	23.70	23.80	-5	13,237	-0.04%
2022/03/23	2	23.70	13.6	23.51	23.80	-11.6	13,200	-0.09%
2022/03/22	6.2	23.15	21	23.25	23.35	-14.8	13,010	-0.11%
2022/03/21	47.3	23.26	0.5	23.25	23.25	46.8	13,015	0.36%
2022/03/18	103	23.30	1	23.40	23.30	102	12,995	0.78%	大買/鉅額交易
2022/03/17	54.1	23.29	537	23.04	23.15	-483	12,807	-3.77%	大賣/鉅額交易
2022/03/16	531.1	22.70	55.2	22.75	22.90	475.9	12,580	3.78%	大買/鉅額交易
2022/03/15	9	22.36	1	22.35	22.50	8	12,488	0.06%
2022/03/14	1	22.40	0.1	22.40	22.50	0.9	12,499	0.01%
2022/03/11	2	22.33	0.1	22.45	22.40	1.9	12,537	0.02%
2022/03/10	2	22.30	32	22.35	22.45	-30	12,579	-0.24%
2022/03/09	2	21.97	1,508	21.95	21.90	-1,506	12,490	-12.06%	大賣/鉅額交易
2022/03/08	4.1	21.86	4	21.78	21.95	0	12,340	0.00%
2022/03/07	326.2	22.20	5	22.09	22.10	321.2	12,050	2.67%	大買/鉅額交易
2022/03/04	2.1	22.55	20	22.70	22.70	-17.9	12,081	-0.15%
2022/03/03	4	22.75	50	22.75	22.75	-46	12,055	-0.38%
2022/03/02	0	0.00	6	22.76	22.85	-6	12,185	-0.05%
2022/03/01	1.1	22.50	4	22.51	22.55	-2.9	12,038	-0.02%
2022/02/25	61.2	22.22	0	0.00	22.10	61.2	11,805	0.52%
2022/02/24	48.1	22.25	11	22.23	22.25	37.1	11,547	0.32%
2022/02/23	4.7	22.64	0	0.00	22.65	4.7	11,253	0.04%
2022/02/22	470.1	22.50	3.1	22.57	22.65	467	11,348	4.12%	大買/鉅額交易
2022/02/21	13	22.74	0.2	22.90	22.85	12.8	11,268	0.11%
2022/02/18	24	22.89	0	0.00	22.85	24	11,336	0.21%
2022/02/17	4	23.00	4.3	23.02	23.00	-0.3	11,369	0.00%
2022/02/16	0	0.00	1	22.90	22.90	-1	11,393	-0.01%
2022/02/15	4	22.80	1	22.90	22.80	3	11,413	0.03%
2022/02/14	28.1	22.87	54	22.75	22.85	-26	11,401	-0.23%
2022/02/11	2	23.15	2.1	23.18	23.20	-0.1	11,318	0.00%
2022/02/10	782.1	23.01	5.1	23.10	23.20	777	11,283	6.89%	大買/鉅額交易
2022/02/09	7	22.95	12.1	23.01	23.10	-5.1	11,214	-0.05%
2022/02/08	311.7	22.45	576.6	22.84	22.85	-264.9	10,936	-2.42%	大買/大賣/鉅額交易
2022/02/07	277	22.20	0	0.00	22.25	277	10,705	2.59%	大買/鉅額交易
2022/01/26	0	0.00	1.5	21.89	21.85	-1.5	10,425	-0.01%
2022/01/25	56	21.64	0	0.00	21.70	56	10,423	0.54%
2022/01/24	3.1	21.60	74	21.65	21.85	-70.9	10,230	-0.69%
2022/01/21	9.2	21.94	139	21.95	21.95	-129.9	10,129	-1.28%	大賣/鉅額交易
2022/01/20	8.1	22.14	151.1	22.18	22.30	-143	9,839	-1.45%	大賣/鉅額交易
2022/01/19	3	22.37	1.1	22.49	22.40	1.9	9,743	0.02%
2022/01/18	6	22.43	1.4	22.50	22.55	4.6	9,734	0.05%
2022/01/17	11	22.35	13.3	22.53	22.45	-2.3	9,626	-0.02%
2022/01/14	36.5	22.54	5.3	22.46	22.50	31.2	9,461	0.33%
2022/01/13	1	22.50	13	22.50	22.60	-12	9,286	-0.13%
2022/01/12	91.1	22.19	10	22.28	22.35	81.1	9,075	0.89%
2022/01/11	42.1	22.04	23.6	22.11	22.20	18.4	8,965	0.21%
2022/01/10	73.2	21.70	10.1	21.73	22.00	63.1	8,682	0.73%
2022/01/07	23	21.57	19	21.54	21.60	4	8,566	0.05%
2022/01/06	1	21.30	0.3	21.25	21.30	0.7	8,414	0.01%
2022/01/05	1	21.10	0	0.00	21.20	1	8,343	0.01%
2022/01/04	1.2	21.02	6	21.08	21.10	-4.8	8,421	-0.06%
2022/01/03	4	21.07	113.6	21.01	21.05	-109.6	8,416	-1.30%	大賣/鉅額交易
2021/12/30	4	21.20	1	21.25	21.20	3	8,390	0.04%
2021/12/29	4.5	21.21	13.1	21.23	21.25	-8.5	8,526	-0.10%
2021/12/28	0.1	20.95	12.2	21.05	21.15	-12.1	8,505	-0.14%
2021/12/27	70	20.95	0.1	20.95	20.95	69.9	8,505	0.82%
2021/12/24	2.3	20.93	9	20.90	20.95	-6.7	8,742	-0.08%
2021/12/23	1	20.85	0	0.00	20.95	1	8,790	0.01%
2021/12/22	1	20.80	0	0.00	20.85	1	8,956	0.01%
2021/12/21	1	20.95	0	0.00	20.90	1	9,031	0.01%
2021/12/20	18	20.81	0	0.00	20.80	18	9,052	0.20%
2021/12/17	0.6	20.90	0.3	20.95	21.00	0.3	9,043	0.00%
2021/12/16	4	20.86	1.4	20.85	20.80	2.6	9,053	0.03%
2021/12/15	11	20.81	0.7	20.90	20.80	10.3	9,468	0.11%
2021/12/14	5.4	20.88	0	0.00	20.95	5.4	9,842	0.05%
2021/12/13	200.1	21.10	6	21.20	21.05	194.1	10,125	1.92%	大買/鉅額交易
2021/12/10	20	21.05	0	0.00	21.00	20	10,328	0.19%
2021/12/09	1.1	20.90	0	0.00	21.00	1.1	10,456	0.01%
2021/12/08	52	20.85	1	20.85	20.90	51	10,635	0.48%
2021/12/07	5.1	20.68	0	0.00	20.80	5.1	10,683	0.05%
2021/12/06	1	20.70	30	20.53	20.70	-29	10,698	-0.27%
2021/12/03	3.2	20.57	0	0.00	20.60	3.2	10,788	0.03%
2021/12/02	144.2	20.47	10	20.50	20.55	134.2	10,753	1.25%	大買/鉅額交易
2021/12/01	202	20.45	1	20.55	20.60	201	10,836	1.85%	大買/鉅額交易
2021/11/30	12.1	20.32	0	0.00	20.20	12.1	10,988	0.11%
2021/11/29	3	20.45	1	20.35	20.45	2	10,680	0.02%
2021/11/26	3.5	20.65	0.7	20.65	20.55	2.7	10,784	0.03%
2021/11/25	30.2	20.75	0.1	20.80	20.85	30.1	10,914	0.28%
2021/11/23	4.1	20.78	1	20.80	20.75	3.1	11,761	0.03%
2021/11/22	2.8	20.93	11	20.90	20.90	-8.2	12,009	-0.07%
2021/11/19	4	20.94	43.2	20.96	20.95	-39.2	12,108	-0.32%
2021/11/18	4	21.20	1	21.20	21.20	3	12,194	0.02%
2021/11/17	1	21.05	13.6	21.08	21.10	-12.6	12,132	-0.10%
2021/11/16	3	20.88	11	20.94	20.95	-8	12,146	-0.07%
2021/11/15	15.2	20.90	2	20.90	20.90	13.2	12,319	0.11%
2021/11/12	21	20.74	0	20.75	20.75	21	12,284	0.17%
2021/11/11	5.5	20.51	0	0.00	20.50	5.5	12,409	0.04%
2021/11/10	0.8	20.55	4.6	20.51	20.60	-3.8	12,565	-0.03%
2021/11/09	2	20.40	17	20.39	20.45	-15	12,575	-0.12%
2021/11/05	4	20.30	0	0.00	20.35	4	12,833	0.03%
2021/11/04	33.1	20.39	0	0.00	20.30	33.1	12,860	0.26%
2021/11/03	1.1	20.35	2.5	20.36	20.40	-1.4	12,953	-0.01%
2021/11/02	0	0.00	6.1	20.45	20.45	-6.1	13,079	-0.05%
2021/11/01	1	20.40	0	0.00	20.35	1	13,153	0.01%
2021/10/29	0	0.00	1	20.40	20.35	-1	13,166	-0.01%
2021/10/28	276.1	20.35	0	0.00	20.40	276.1	13,083	2.11%	大買/鉅額交易
2021/10/27	2	20.43	0	0.00	20.35	2	13,141	0.02%
2021/10/26	0	0.00	1	20.50	20.50	-1	13,242	-0.01%
2021/10/25	0	0.00	0	20.40	20.35	0	13,196	0.00%
2021/10/22	3	20.35	0	0.00	20.30	3	13,305	0.02%
2021/10/21	1.6	20.37	11.7	20.45	20.35	-10.1	13,380	-0.08%
2021/10/20	0	0.00	0.2	20.30	20.35	-0.2	13,479	0.00%
2021/10/19	18	20.30	0.2	20.30	20.25	17.8	13,555	0.13%
2021/10/18	0	0.00	1	20.30	20.30	-1	13,762	-0.01%
2021/10/15	11.6	20.15	1	20.10	20.20	10.6	13,910	0.08%
2021/10/14	22.8	20.15	1	20.10	20.05	21.8	13,957	0.16%
2021/10/13	2.8	20.11	5	20.14	20.10	-2.2	14,078	-0.02%
2021/10/12	17.9	20.10	0.4	20.10	20.10	17.5	14,197	0.12%
2021/10/08	40	20.19	0	20.35	20.15	40	14,142	0.28%
2021/10/07	20	20.25	6	20.28	20.30	14	14,243	0.10%
2021/10/06	22.3	20.05	12	20.08	20.20	10.3	14,303	0.07%
2021/10/05	7.2	20.09	3	20.15	20.10	4.2	14,382	0.03%
2021/10/04	11.2	20.13	7.2	20.21	20.20	4	14,455	0.03%
2021/10/01	12.1	20.15	2.1	20.15	20.25	10	14,398	0.07%
2021/09/30	12	20.29	2	20.30	20.40	10	14,205	0.07%
2021/09/29	6	20.18	0	0.00	20.35	6	14,165	0.04%
2021/09/28	4.1	20.43	2.6	20.48	20.45	1.5	14,079	0.01%
2021/09/27	22.2	20.55	0.8	20.60	20.55	21.4	14,037	0.15%
2021/09/24	0.1	20.65	10.1	20.60	20.55	-10	14,010	-0.07%
2021/09/23	7.2	20.31	10	20.35	20.45	-2.8	13,983	-0.02%
2021/09/22	23.3	20.09	0	0.00	20.15	23.3	13,981	0.17%
2021/09/17	2.4	20.52	12	20.58	20.50	-9.6	13,614	-0.07%
2021/09/16	29.6	20.52	0	0.00	20.55	29.6	13,223	0.22%
2021/09/15	2.3	21.11	43	21.15	21.10	-40.7	12,919	-0.31%
2021/09/14	10	21.12	67.4	21.13	21.15	-57.4	12,725	-0.45%
2021/09/13	2.1	21.00	12	21.09	21.05	-9.9	12,555	-0.08%
2021/09/10	0	0.00	12	20.93	20.95	-12	12,417	-0.10%
2021/09/09	0	20.85	0	0.00	20.80	0	12,590	0.00%
2021/09/08	1	20.85	4	20.90	20.90	-3	12,510	-0.02%
2021/09/07	0.2	20.90	15	20.90	20.90	-14.8	12,485	-0.12%
2021/09/06	2	20.93	35	21.00	20.95	-33	12,482	-0.26%
2021/09/03	0.9	20.85	45	20.89	20.95	-44.1	12,341	-0.36%
2021/09/02	40.1	20.53	11	20.59	20.65	29.1	12,183	0.24%
2021/09/01	1	20.80	6	20.75	20.60	-5	12,052	-0.04%
2021/08/31	8.6	20.54	56.6	20.83	20.90	-48	11,840	-0.41%
2021/08/30	4.2	20.41	108.2	20.55	20.70	-104	11,577	-0.90%	大賣/鉅額交易
2021/08/27	0.6	20.18	95.5	20.34	20.45	-94.9	11,224	-0.85%
2021/08/26	0.2	19.90	21.2	19.94	19.95	-21	10,698	-0.20%
2021/08/25	481.1	19.85	7.2	19.87	19.90	473.9	10,523	4.50%	大買/鉅額交易
2021/08/24	0.3	19.60	1.1	19.78	19.80	-0.8	10,427	-0.01%
2021/08/23	10.2	19.51	14.4	19.57	19.50	-4.1	10,279	-0.04%
2021/08/20	0.3	19.50	12	19.52	19.60	-11.8	10,324	-0.11%
2021/08/19	0.2	19.57	517	19.56	19.50	-516.8	10,540	-4.90%	大賣/鉅額交易
2021/08/18	0.5	19.66	19.7	19.66	19.75	-19.2	10,374	-0.19%
2021/08/17	0.2	19.55	2.3	19.72	19.75	-2.1	10,361	-0.02%
2021/08/16	3.3	19.53	252.9	19.50	19.60	-249.7	10,193	-2.45%	大賣/鉅額交易
2021/08/13	6.3	19.69	0	0.00	19.70	6.3	10,051	0.06%
2021/08/12	0.3	19.70	16.6	19.75	19.80	-16.3	10,022	-0.16%
2021/08/11	0.4	19.70	1	19.80	19.80	-0.6	9,922	-0.01%
2021/08/10	6	19.63	0	0.00	19.65	6	9,839	0.06%
2021/08/09	1	19.70	27	19.65	19.75	-26	10,120	-0.26%
2021/08/06	2	19.60	3	19.70	19.70	-1	10,091	-0.01%
2021/08/05	0	0.00	33.6	19.60	19.70	-33.6	10,269	-0.33%
2021/08/03	2	19.45	3	19.40	19.50	-1	11,048	-0.01%
2021/08/02	1.5	19.38	12	19.39	19.50	-10.5	11,217	-0.09%
2021/07/30	1	19.35	0	0.00	19.30	1	11,201	0.01%
2021/07/29	0.4	19.35	1	19.40	19.45	-0.6	11,192	-0.01%
2021/07/28	2	19.25	6	19.25	19.35	-4	11,299	-0.04%
2021/07/27	0	0.00	3	19.35	19.40	-3	11,570	-0.03%
2021/07/26	1	19.40	1	19.55	19.35	0	11,866	0.00%
2021/07/23	2	19.45	1	19.45	19.45	1	11,931	0.01%
2021/07/22	484	19.43	29.8	19.42	19.45	454.2	12,126	3.75%	大買/鉅額交易
2021/07/21	0	0.00	540	19.10	19.15	-540	12,493	-4.32%	大賣/鉅額交易
2021/07/20	0.1	19.10	18	19.06	19.05	-17.9	12,603	-0.14%
2021/07/19	7.1	19.06	38.1	19.07	19.20	-31	12,564	-0.25%
2021/07/16	6	19.05	12.8	19.07	19.10	-6.8	12,609	-0.05%
2021/07/15	3.5	18.95	2	19.00	19.00	1.5	12,598	0.01%
2021/07/14	21	18.95	25.1	18.96	18.95	-4.1	12,695	-0.03%
2021/07/13	21.2	18.95	32.1	18.92	19.00	-10.9	12,744	-0.09%
2021/07/12	511.2	18.95	4	18.80	18.80	507.2	12,765	3.97%	大買/鉅額交易
2021/07/09	5	18.44	1	18.65	18.65	4	12,795	0.03%
2021/07/08	32	18.65	6	18.58	18.60	26	12,882	0.20%
2021/07/07	0	0.00	3.1	18.55	18.60	-3.1	13,004	-0.02%
2021/07/06	0	0.00	4.4	18.55	18.60	-4.4	13,095	-0.03%
2021/07/05	0.2	18.35	6	18.45	18.40	-5.8	13,124	-0.04%
2021/07/02	0.2	18.35	10	18.35	18.30	-9.8	13,086	-0.08%
2021/07/01	3	18.33	1	18.40	18.35	2	13,130	0.02%
2021/06/30	1	18.45	1.5	18.48	18.45	-0.5	13,210	0.00%
2021/06/29	1	18.40	1	18.45	18.40	0	13,254	0.00%
2021/06/28	0	0.00	11.1	18.50	18.55	-11.1	13,360	-0.08%
2021/06/25	18	18.40	3	18.45	18.45	15	13,526	0.11%
2021/06/24	0	0.00	1.7	18.33	18.30	-1.7	13,573	-0.01%
2021/06/23	0	0.00	22.6	18.32	18.25	-22.6	13,662	-0.17%
2021/06/22	0.1	18.15	11	18.10	18.20	-10.9	13,625	-0.08%
2021/06/21	16.1	18.03	25	18.05	18.10	-8.9	13,658	-0.07%
2021/06/18	6	18.13	0	0.00	18.10	6	13,578	0.04%
2021/06/17	1.2	18.22	0	0.00	18.25	1.2	13,394	0.01%
2021/06/16	5	18.23	6	18.30	18.35	-1	13,596	-0.01%
2021/06/15	1	18.25	0	0.00	18.30	1	13,561	0.01%
2021/06/11	12.5	18.25	3	18.30	18.25	9.5	13,704	0.07%
2021/06/10	0	0.00	11.3	18.30	18.30	-11.3	13,905	-0.08%
2021/06/09	4	18.18	1	18.20	18.20	3	13,931	0.02%
2021/06/08	0	0.00	3	18.30	18.30	-3	13,996	-0.02%
2021/06/07	6	18.28	20	18.20	18.20	-14	14,185	-0.10%
2021/06/04	3	18.33	71	18.34	18.30	-68	14,237	-0.48%
2021/06/03	0.8	18.40	0	0.00	18.40	0.8	14,414	0.01%
2021/06/02	0	0.00	71	18.46	18.40	-71	14,503	-0.49%
2021/06/01	4	18.30	6	18.25	18.30	-2	14,492	-0.01%
2021/05/31	0	0.00	1	18.25	18.25	-1	14,649	-0.01%
2021/05/28	0	0.00	16.9	18.20	18.15	-16.9	14,824	-0.11%
2021/05/27	3	18.00	0	0.00	18.15	3	14,871	0.02%
2021/05/26	1	18.10	1	18.10	18.10	0	14,865	0.00%
2021/05/25	30	18.00	6	18.08	18.00	24	14,969	0.16%
2021/05/24	0	0.00	2	18.00	17.95	-2	15,054	-0.01%
2021/05/21	20	18.00	34.4	18.05	18.05	-14.4	15,186	-0.09%
2021/05/20	2.2	17.86	1	17.95	17.85	1.2	15,259	0.01%
2021/05/19	3	17.92	1	18.05	17.90	2	15,291	0.01%
2021/05/18	11	17.99	44.3	18.03	18.05	-33.3	15,376	-0.22%
2021/05/17	83	17.72	6	17.72	17.60	77	15,525	0.50%
2021/05/14	11	17.93	18	18.02	18.05	-7	15,264	-0.05%
2021/05/13	24	17.94	4	17.91	17.85	20	15,148	0.13%
2021/05/12	69.8	18.33	5.3	18.47	17.95	64.5	14,846	0.43%
2021/05/11	32	18.88	1	18.70	18.70	31	14,208	0.22%
2021/05/10	33	19.07	33.6	19.06	19.10	-0.6	14,073	0.00%
2021/05/07	21	18.90	15.2	18.95	18.90	5.8	14,200	0.04%
2021/05/06	12.2	18.70	4	18.76	18.90	8.2	14,360	0.06%
2021/05/05	15.2	18.60	25.4	18.63	18.60	-10.2	14,349	-0.07%
2021/05/04	10	18.60	35	18.71	18.55	-25	14,263	-0.18%
2021/05/03	49	18.66	26	18.71	18.70	23	13,977	0.16%
2021/04/29	0.1	19.00	11.3	19.05	19.00	-11.2	13,824	-0.08%
2021/04/28	20	19.10	4	19.05	19.10	16	13,688	0.12%
2021/04/27	40	19.22	16.7	19.24	19.25	23.3	13,701	0.17%
2021/04/26	14	19.64	553.1	19.44	19.80	-539.1	13,132	-4.10%	大賣/鉅額交易
2021/04/23	21	19.38	4.4	19.38	19.45	16.6	12,946	0.13%
2021/04/22	5.1	19.44	65.8	19.50	19.50	-60.7	12,998	-0.47%
2021/04/21	17	19.48	18	19.50	19.45	-1	12,883	-0.01%
2021/04/20	45.7	19.45	67.3	19.58	19.65	-21.6	12,834	-0.17%
2021/04/19	41	19.41	118.6	19.37	19.50	-77.6	12,726	-0.61%	大賣/
2021/04/16	21.1	19.25	42	19.20	19.25	-20.9	12,615	-0.17%
2021/04/15	36	19.14	54	19.19	19.20	-18	12,660	-0.14%
2021/04/14	73	18.94	50	18.99	19.00	23	12,435	0.18%
2021/04/13	498	18.90	288.1	18.85	18.80	209.9	12,321	1.70%	大買/大賣/鉅額交易
2021/04/12	102	18.54	40	18.58	18.60	62	12,221	0.51%	大買/
2021/04/09	39	18.56	503	18.55	18.55	-464	12,179	-3.81%	大賣/鉅額交易
2021/04/08	1	18.65	3	18.65	18.65	-2	12,192	-0.02%
2021/04/07	65	18.70	11.1	18.70	18.75	53.9	12,406	0.43%
2021/04/06	0	18.75	28.1	18.74	18.70	-28.1	12,315	-0.23%
2021/04/01	0	0.00	98	18.69	18.65	-98	12,249	-0.80%
2021/03/31	0	0.00	30.7	18.65	18.65	-30.7	12,180	-0.25%
2021/03/30	3	18.50	16.2	18.55	18.60	-13.2	12,000	-0.11%
2021/03/29	51	18.41	17	18.41	18.45	34	11,801	0.29%
2021/03/26	4	18.33	5	18.35	18.35	-1	11,753	-0.01%
2021/03/25	40	18.31	0	0.00	18.35	40	11,694	0.34%
2021/03/24	4	18.23	0	0.00	18.25	4	11,846	0.03%
2021/03/23	25.1	18.24	1	18.25	18.20	24.1	11,824	0.20%
2021/03/22	8	18.23	3	18.15	18.20	5	11,895	0.04%
2021/03/19	8	18.22	16	18.17	18.30	-8	11,924	-0.07%
2021/03/18	24	18.40	2	18.50	18.35	22	11,716	0.19%
2021/03/17	6	18.41	0.8	18.45	18.40	5.2	11,720	0.04%
2021/03/16	64	18.55	40	18.52	18.55	24	11,608	0.21%
2021/03/15	12	18.40	0	0.00	18.35	12	11,566	0.10%
2021/03/12	5	18.30	1	18.30	18.35	4	11,730	0.03%
2021/03/11	4	18.28	16.1	18.33	18.30	-12.1	11,793	-0.10%
2021/03/10	3.5	18.26	4	18.30	18.30	-0.5	11,705	0.00%
2021/03/09	1	18.25	0	0.00	18.30	1	11,697	0.01%
2021/03/08	1	18.05	0.3	18.10	18.00	0.7	11,582	0.01%
2021/03/05	2.2	17.96	0	0.00	18.05	2.2	11,527	0.02%
2021/03/04	3	17.97	0	0.00	18.15	3	12,006	0.02%
2021/03/03	0	0.00	36	18.21	18.20	-36	11,946	-0.30%
2021/03/02	8	18.09	1	18.05	18.00	7	11,757	0.06%
2021/02/26	12	18.06	6	18.17	18.15	6	11,657	0.05%
2021/02/25	1	18.25	1	18.30	18.30	0	11,385	0.00%
2021/02/24	3	18.22	111	18.23	18.20	-108	11,299	-0.96%	大賣/鉅額交易
2021/02/23	0.1	18.00	93	18.12	18.15	-92.9	11,252	-0.83%
2021/02/22	15	17.90	50.1	18.04	17.90	-35.1	11,144	-0.32%
2021/02/19	8	17.82	1	17.80	17.90	7	11,139	0.06%
2021/02/18	12	17.90	6.2	17.94	17.90	5.8	11,114	0.05%
2021/02/17	15	17.57	0.7	17.74	17.80	14.3	11,076	0.13%
2021/02/05	2	17.40	22.4	17.45	17.45	-20.4	10,857	-0.19%
2021/02/04	2	17.40	5.1	17.42	17.40	-3.1	10,894	-0.03%
2021/02/03	3	17.28	39	17.33	17.40	-36	11,101	-0.32%
2021/02/02	2.4	17.26	8	17.25	17.25	-5.6	11,225	-0.05%
2021/02/01	3	17.30	10	17.40	17.20	-7	11,234	-0.06%
2021/01/29	69.9	17.23	6	17.28	17.15	63.9	11,168	0.57%
2021/01/28	16.1	17.31	50	17.32	17.30	-34	10,905	-0.31%
2021/01/27	12	17.40	10.1	17.48	17.40	1.9	10,698	0.02%
2021/01/26	6	17.43	2	17.43	17.45	4	10,625	0.04%
2021/01/25	3	17.47	51	17.50	17.50	-48	10,620	-0.45%
2021/01/22	17	17.49	0	0.00	17.45	17	10,667	0.16%
2021/01/21	1	17.70	35	17.79	17.60	-34	10,581	-0.32%
2021/01/20	26.2	17.73	3.3	17.76	17.60	22.9	10,516	0.22%
2021/01/19	1	17.90	27	17.94	17.90	-26	10,212	-0.25%
2021/01/18	10	17.91	8	17.91	17.90	2	10,180	0.02%
2021/01/15	18	18.05	20	18.05	17.95	-2	10,097	-0.02%
2021/01/14	5	18.13	64	18.10	18.15	-59	10,015	-0.59%
2021/01/13	1	18.15	5	18.20	18.15	-4	10,011	-0.04%
2021/01/12	17	18.13	2.2	18.10	18.05	14.8	10,006	0.15%
2021/01/11	1	18.30	3.2	18.27	18.30	-2.2	9,971	-0.02%
2021/01/08	4.7	18.20	16	18.26	18.30	-11.3	9,947	-0.11%
2021/01/07	0	0.00	13	18.08	18.10	-13	9,772	-0.13%
2021/01/06	5	18.00	3	18.05	18.00	2	9,778	0.02%
2021/01/05	3	18.05	9.1	18.08	18.20	-6.1	9,749	-0.06%
2021/01/04	8	18.11	9	18.13	18.15	-1	9,757	-0.01%
2020/12/31	13	18.29	4	18.30	18.25	9	9,683	0.09%
2020/12/30	2	18.05	17	18.28	18.35	-15	9,616	-0.16%
2020/12/29	0	0.00	10	17.95	17.95	-10	9,377	-0.11%
2020/12/28	0	0.00	14	17.90	17.95	-14	9,414	-0.15%
2020/12/25	7	17.89	5	17.90	17.90	2	9,421	0.02%
2020/12/24	2	17.78	2	17.75	17.75	0	9,443	0.00%
2020/12/23	5	17.75	2	17.78	17.70	3	9,477	0.03%
2020/12/22	11	17.82	1	17.90	17.75	10	9,566	0.10%
2020/12/21	2	17.83	1	17.75	17.95	1	9,821	0.01%
2020/12/18	8	17.68	1	17.65	17.65	7	9,876	0.07%
2020/12/17	20.3	17.75	1	17.80	17.80	19.3	9,776	0.20%
2020/12/16	11	17.76	2.2	17.81	17.85	8.8	9,787	0.09%
2020/12/15	33	17.61	0	0.00	17.65	33	9,774	0.34%
2020/12/14	2	17.78	0.1	17.80	17.75	1.9	9,665	0.02%
2020/12/11	18	17.75	16.1	17.73	17.75	1.9	9,673	0.02%
2020/12/10	13	17.73	1	17.75	17.70	12	9,566	0.13%
2020/12/09	11.1	17.67	13.2	17.70	17.70	-2.1	9,546	-0.02%
2020/12/08	43.1	17.85	2	17.90	17.80	41.1	9,439	0.44%
2020/12/07	25.1	18.11	0	0.00	18.10	25.1	9,191	0.27%
2020/12/04	3	18.17	0.2	18.20	18.20	2.8	9,112	0.03%
2020/12/03	3	18.02	11	18.05	18.05	-8	9,059	-0.09%
2020/12/02	1	18.05	5	18.00	18.10	-4	9,028	-0.04%
2020/12/01	0	0.00	5	18.10	18.15	-5	9,127	-0.05%
2020/11/30	31	18.12	37	18.10	18.15	-6	9,133	-0.07%
2020/11/27	18	18.20	0	0.00	18.25	18	8,684	0.21%
2020/11/26	6	18.28	0	0.00	18.35	6	8,699	0.07%
2020/11/25	475	18.35	0	0.00	18.25	475	8,971	5.29%	大買/鉅額交易
2020/11/24	23	18.20	4	18.20	18.25	19	8,954	0.21%
2020/11/23	2	18.35	17	18.43	18.40	-15	8,948	-0.17%
2020/11/20	9	18.37	1	18.55	18.40	8	8,892	0.09%
2020/11/19	7	18.50	2	18.45	18.55	5	8,887	0.06%
2020/11/18	4.2	18.50	34.4	18.51	18.60	-30.2	8,887	-0.34%
2020/11/17	0	0.00	2.8	18.45	18.50	-2.8	8,824	-0.03%
2020/11/16	0	0.00	24.5	18.45	18.50	-24.5	9,026	-0.27%
2020/11/13	0	0.00	5	18.25	18.30	-5	9,039	-0.06%
2020/11/12	7	18.45	0	0.00	18.30	7	9,077	0.08%
2020/11/11	4	18.48	31	18.54	18.60	-27	9,078	-0.30%
2020/11/10	0	0.00	7	18.11	18.15	-7	8,999	-0.08%
2020/11/09	2.1	17.90	13	17.92	17.95	-10.9	9,418	-0.12%
2020/11/06	6.6	17.65	5	17.70	17.70	1.6	9,719	0.02%
2020/11/05	3	17.58	35.6	17.58	17.65	-32.6	10,049	-0.32%
2020/11/04	3	17.47	0	0.00	17.50	3	10,219	0.03%
2020/11/03	7	17.46	1.1	17.46	17.55	5.9	10,329	0.06%
2020/11/02	2	17.20	3.3	17.27	17.45	-1.3	10,413	-0.01%
2020/10/30	48	17.21	0	0.00	17.20	48	10,425	0.46%
2020/10/29	3	17.30	1	17.25	17.25	2	10,416	0.02%
2020/10/28	0	17.55	0.1	17.55	17.45	0	10,413	0.00%
2020/10/27	2	17.40	0	17.65	17.45	2	10,478	0.02%
2020/10/26	2	17.50	10	17.55	17.50	-8	10,548	-0.08%
2020/10/23	3.1	17.40	1	17.45	17.40	2.1	10,651	0.02%
2020/10/22	1	17.45	0	0.00	17.45	1	10,777	0.01%
2020/10/21	1	17.30	0.1	17.40	17.30	0.9	10,929	0.01%
2020/10/20	8	17.33	0	0.00	17.40	8	10,978	0.07%
2020/10/19	1	17.40	20	17.48	17.40	-19	10,950	-0.17%
2020/10/16	4.1	17.46	0	0.00	17.40	4.1	10,964	0.04%
2020/10/15	9	17.50	0	0.00	17.50	9	10,986	0.08%
2020/10/14	13.4	17.62	0	0.00	17.55	13.4	11,015	0.12%
2020/10/13	3	17.58	26	17.59	17.55	-23	10,979	-0.21%
2020/10/12	7	17.74	0.1	17.90	17.80	6.9	10,960	0.06%
2020/10/08	1	17.75	26	17.75	17.80	-25	11,029	-0.23%
2020/10/07	3	17.85	0	0.00	17.80	3	11,093	0.03%
2020/10/06	0.5	18.00	0	0.00	17.90	0.5	11,200	0.00%
2020/10/05	3	17.68	3.2	17.66	17.75	-0.2	11,246	0.00%
2020/09/30	1	17.65	0	0.00	17.65	1	11,276	0.01%
2020/09/29	2	17.73	3.6	17.80	17.70	-1.6	11,284	-0.01%
2020/09/28	0.6	17.85	2	17.80	17.75	-1.4	11,378	-0.01%
2020/09/25	15	17.53	0	0.00	17.50	15	11,471	0.13%
2020/09/24	52	17.29	0	0.00	17.25	52	11,389	0.46%
2020/09/23	36	17.71	79	17.68	17.70	-43	11,189	-0.38%
2020/09/22	12	17.81	0	0.00	17.80	12	11,077	0.11%
2020/09/21	1.1	18.01	0.4	18.10	17.95	0.7	11,089	0.01%
2020/09/18	3	18.10	62	18.07	18.15	-59	11,113	-0.53%
2020/09/17	33	18.05	0	18.15	18.00	33	11,057	0.30%
2020/09/16	1.8	18.14	0	0.00	18.15	1.8	11,101	0.02%
2020/09/15	7	18.05	4.1	18.10	18.15	2.9	11,089	0.03%
2020/09/14	0	18.20	2.4	18.08	18.10	-2.4	11,297	-0.02%
2020/09/11	5	17.97	0	0.00	18.10	5	11,344	0.04%
2020/09/10	3	17.93	9.4	17.99	18.05	-6.4	11,362	-0.06%
2020/09/09	22.5	17.93	0	0.00	18.00	22.5	11,490	0.20%
2020/09/08	7	18.00	0	0.00	18.10	7	11,601	0.06%
2020/09/07	9	17.96	4	18.00	18.00	5	11,831	0.04%
2020/09/04	16	17.88	7	17.91	17.80	9	11,982	0.08%
2020/09/03	4	18.00	10	18.05	18.00	-6	11,939	-0.05%
2020/09/02	19.4	18.00	0	0.00	18.00	19.4	11,980	0.16%
2020/09/01	10.1	18.08	2	18.10	18.05	8.1	11,996	0.07%
2020/08/31	14	18.26	0	0.00	18.05	14	11,938	0.12%
2020/08/28	18	18.40	0	0.00	18.45	18	11,760	0.15%
2020/08/27	7	18.39	3	18.45	18.40	4	11,945	0.03%
2020/08/26	4	18.43	2	18.45	18.50	2	11,945	0.02%
2020/08/25	13	18.46	0	0.00	18.45	13	12,090	0.11%
2020/08/24	42	18.45	0	0.00	18.40	42	12,362	0.34%
2020/08/21	10	18.56	204	18.58	18.60	-194	12,414	-1.56%	大賣/鉅額交易
2020/08/20	27.3	18.55	0	0.00	18.45	27.3	12,423	0.22%
2020/08/19	20	18.84	20	18.85	18.80	0	12,273	0.00%
2020/08/18	15	18.80	0	0.00	18.90	15	12,200	0.12%
2020/08/17	1	18.80	4	18.85	18.80	-3	12,283	-0.02%
2020/08/14	25	18.84	0	0.00	18.80	25	12,268	0.20%
2020/08/13	58	18.87	1	18.90	18.95	57	12,163	0.47%
2020/08/12	43	20.10	0	0.00	20.15	43	11,672	0.37%
2020/08/11	52	20.17	1	20.15	20.15	51	11,323	0.45%
2020/08/10	19	20.30	69.3	20.30	20.30	-50.3	11,058	-0.45%
2020/08/07	7	20.43	30	20.40	20.40	-23	10,928	-0.21%
2020/08/06	11	20.30	7	20.34	20.40	4	10,860	0.04%
2020/08/05	21	20.07	1	20.10	20.15	20	10,867	0.18%
2020/08/04	202	20.00	0	0.00	20.00	202	10,947	1.85%	大買/鉅額交易
2020/08/03	3.5	20.06	0	0.00	20.00	3.5	10,886	0.03%
2020/07/31	2	20.13	0	0.00	20.10	2	10,802	0.02%
2020/07/30	0	0.00	1	20.05	20.15	-1	10,800	-0.01%
2020/07/29	10	20.10	0	0.00	20.00	10	10,778	0.09%
2020/07/28	3.5	19.85	34.3	19.87	19.95	-30.8	10,876	-0.28%
2020/07/27	31	19.95	16	19.97	19.85	15	11,090	0.14%
2020/07/24	11.7	20.04	0	0.00	20.00	11.7	11,168	0.11%
2020/07/23	13	20.11	0	0.00	20.15	13	11,310	0.11%
2020/07/22	4	20.14	0	0.00	20.20	4	11,440	0.03%
2020/07/21	3	20.10	1	20.15	20.20	2	11,520	0.02%
2020/07/20	1	20.05	1	20.05	20.05	0	11,536	0.00%
2020/07/17	2	20.10	3	20.20	20.10	-1	11,630	-0.01%
2020/07/16	16	20.09	17.3	20.10	20.05	-1.3	11,941	-0.01%
2020/07/15	4	20.04	2	20.10	20.20	2	11,980	0.02%
2020/07/14	2.4	20.01	1	20.05	20.05	1.4	12,057	0.01%
2020/07/13	0	0.00	20.1	20.09	20.05	-20.1	12,172	-0.17%
2020/07/10	12	20.15	0.3	20.15	20.15	11.7	12,355	0.09%
2020/07/09	4	20.23	2	20.25	20.20	2	12,516	0.02%
2020/07/08	3	20.25	71	20.26	20.35	-68	12,750	-0.53%
2020/07/07	24.2	20.30	3.2	20.54	20.35	21	12,910	0.16%
2020/07/06	0	0.00	70	20.38	20.50	-70	12,931	-0.54%
2020/07/03	0	0.00	4	20.20	20.15	-4	12,943	-0.03%
2020/07/02	5	20.10	11	20.07	20.10	-6	13,072	-0.05%
2020/07/01	5	20.05	3	20.07	20.05	2	13,325	0.02%
2020/06/30	5.5	19.96	0	0.00	20.00	5.5	13,492	0.04%
2020/06/29	6.4	19.86	6	19.85	19.90	0.4	13,603	0.00%
2020/06/24	5	20.00	2	20.00	19.90	3	13,766	0.02%
2020/06/23	1	19.85	0	0.00	19.90	1	14,052	0.01%
2020/06/22	4	19.84	0	0.00	19.90	4	14,208	0.03%
2020/06/19	3	19.80	0	0.00	19.80	3	14,771	0.02%
2020/06/18	7	19.91	0	0.00	19.90	7	14,923	0.05%
2020/06/17	4	19.95	4.1	20.00	20.10	-0.1	15,146	0.00%
2020/06/16	10	20.00	4	20.05	19.95	6	15,907	0.04%
2020/06/15	47	19.72	0	0.00	19.70	47	16,606	0.28%
2020/06/12	54	19.71	2	19.70	19.80	52	17,069	0.30%
2020/06/11	28	20.15	0	20.20	20.05	28	17,638	0.16%
2020/06/10	23	20.35	8	20.35	20.40	15	17,954	0.08%
2020/06/09	16	20.28	3	20.30	20.35	13	18,635	0.07%
2020/06/08	8	20.20	11	20.36	20.35	-3	19,268	-0.02%
2020/06/05	6.5	20.16	0	0.00	20.20	6.5	19,397	0.03%
2020/06/04	16.5	20.28	12	20.38	20.25	4.5	19,814	0.02%
2020/06/03	4	20.24	55	20.21	20.30	-51	20,194	-0.25%
2020/06/02	0	0.00	1	19.90	19.90	-1	20,134	0.00%
2020/06/01	2	19.60	23	19.89	19.65	-21	20,134	-0.10%
2020/05/29	3	19.45	0	0.00	19.45	3	20,023	0.01%
2020/05/28	13	19.48	4	19.60	19.50	9	19,771	0.05%
2020/05/27	10	19.45	4	19.50	19.50	6	20,080	0.03%
2020/05/26	5	19.48	13	19.43	19.40	-8	20,220	-0.04%
2020/05/25	6	19.10	11	19.10	19.20	-5	20,268	-0.02%
2020/05/22	23	19.20	0	0.00	19.10	23	20,435	0.11%
2020/05/21	2.6	19.42	3	19.38	19.40	-0.4	20,539	0.00%
2020/05/20	13	19.37	13	19.36	19.40	0	20,653	0.00%
2020/05/19	13.2	19.28	8	19.38	19.30	5.2	20,766	0.02%
2020/05/18	5	19.02	1	19.05	19.00	4	20,864	0.02%
2020/05/15	19	19.04	3	19.00	19.00	16	20,810	0.08%
2020/05/14	12	19.10	30	19.10	19.05	-18	20,703	-0.09%
2020/05/13	5	19.21	105	19.20	19.20	-100	20,668	-0.48%	大賣/
2020/05/12	24	19.19	3	19.25	19.15	21	20,684	0.10%
2020/05/11	14	19.45	28	19.38	19.35	-14	20,613	-0.07%
2020/05/08	50	19.10	10	19.10	19.05	40	20,489	0.20%
2020/05/07	10	19.05	0	0.00	18.95	10	20,559	0.05%
2020/05/06	34	18.99	3	18.98	18.95	31	20,609	0.15%
2020/05/05	7	19.16	0.1	19.25	19.05	6.9	20,639	0.03%
2020/05/04	32	18.99	3	19.00	19.00	29	20,717	0.14%
2020/04/30	15	19.37	3	19.47	19.45	12	20,655	0.06%
2020/04/29	40.5	19.01	56	19.17	19.20	-15.5	20,648	-0.08%
2020/04/28	19	18.83	15	18.89	18.90	4	20,607	0.02%
2020/04/27	1	18.35	25	18.32	18.35	-24	21,054	-0.11%
2020/04/24	5.1	18.07	1	18.10	18.05	4.1	21,010	0.02%
2020/04/23	8	18.07	1	18.35	18.05	7	20,911	0.03%
2020/04/22	32	17.99	1	18.05	18.05	31	20,838	0.15%
2020/04/21	37	18.14	1.9	18.15	18.05	35.1	20,752	0.17%
2020/04/20	8	18.56	0	0.00	18.55	8	20,477	0.04%
2020/04/17	22.1	18.77	56	18.72	18.65	-33.9	20,474	-0.17%
2020/04/16	15	18.68	3	18.63	18.60	12	20,299	0.06%
2020/04/15	10	18.82	20	18.93	18.90	-10	20,134	-0.05%
2020/04/14	11	18.47	27	18.39	18.50	-16	19,874	-0.08%
2020/04/13	28	18.17	16	18.16	18.15	12	19,681	0.06%
2020/04/10	51	18.53	21.5	18.55	18.70	29.5	19,420	0.15%
2020/04/09	4	18.26	1	18.35	18.35	3	19,230	0.02%
2020/04/08	54	18.17	11	18.20	18.30	43	19,084	0.23%
2020/04/07	11.4	18.05	13	18.22	18.10	-1.7	18,940	-0.01%
2020/04/06	31	17.78	19	17.94	17.95	12	18,833	0.06%
2020/04/01	34	17.84	0	0.00	17.80	34	18,499	0.18%
2020/03/31	9	18.04	0	0.00	18.05	9	18,287	0.05%
2020/03/30	2	17.85	18.6	18.05	18.05	-16.6	18,042	-0.09%
2020/03/27	26	18.22	20	18.30	18.10	6	17,787	0.03%
2020/03/26	12	17.88	63	17.90	18.00	-51	17,500	-0.29%
2020/03/25	65	17.87	70	17.98	17.95	-5	17,513	-0.03%
2020/03/24	29.2	17.60	0.7	17.70	17.50	28.5	16,969	0.17%
2020/03/23	15	16.95	17	17.17	17.00	-2	16,761	-0.01%
2020/03/20	61	17.00	58	17.44	17.65	3	16,517	0.02%
2020/03/19	47	16.50	85	16.62	16.15	-38	15,734	-0.24%
2020/03/18	49	17.49	103	17.50	17.50	-54	14,982	-0.36%	大賣/
2020/03/17	88	18.04	16	17.99	17.85	72	14,459	0.50%
2020/03/16	66.7	19.00	34	18.91	18.75	32.7	13,625	0.24%
2020/03/13	87	19.11	36	19.09	19.55	51	13,086	0.39%
2020/03/12	37	20.11	99	20.15	20.00	-62	12,287	-0.50%
2020/03/11	12	20.83	0	0.00	20.75	12	11,610	0.10%
2020/03/10	35	20.65	6	20.64	20.90	29	11,333	0.26%
2020/03/09	26	21.09	1	21.10	21.05	25	10,878	0.23%
2020/03/06	17	21.42	1	21.45	21.40	16	10,379	0.15%
2020/03/05	1	21.65	5	21.65	21.65	-4	10,227	-0.04%
2020/03/04	2	21.40	2	21.48	21.50	0	10,210	0.00%
2020/03/03	55	21.45	2	21.48	21.45	53	10,137	0.52%
2020/03/02	134	21.32	11	21.25	21.25	123	10,019	1.23%	大買/鉅額交易
2020/02/27	32	21.54	25.2	21.55	21.55	6.8	10,055	0.07%
2020/02/26	20	21.58	1	21.55	21.55	19	9,910	0.19%
2020/02/25	21	21.60	3	21.65	21.65	18	9,729	0.18%
2020/02/24	29	21.72	0	0.00	21.70	29	9,605	0.30%
2020/02/21	36	21.97	0	0.00	21.90	36	9,320	0.39%
2020/02/20	26	22.13	3	22.30	22.10	23	9,135	0.25%
2020/02/19	5	22.07	14	22.02	22.15	-9	8,980	-0.10%
2020/02/18	7	21.84	0	0.00	21.90	7	8,824	0.08%
2020/02/17	2	21.83	6.5	21.82	21.85	-4.5	8,926	-0.05%
2020/02/14	18	21.81	0	0.00	21.85	18	8,987	0.20%
2020/02/13	6	21.85	3	21.85	21.85	3	8,991	0.03%
2020/02/12	19	21.79	0	0.00	21.80	19	9,133	0.21%
2020/02/11	23	21.77	3	21.80	21.75	20	9,100	0.22%
2020/02/10	12	21.73	3	21.75	21.75	9	9,110	0.10%
2020/02/07	7	21.85	0	0.00	21.80	7	9,049	0.08%
2020/02/06	24	21.95	7	21.98	21.90	17	9,067	0.19%
2020/02/05	4	21.70	2	21.80	21.75	2	9,015	0.02%
2020/02/04	11	21.51	27	21.65	21.60	-16	8,980	-0.18%
2020/02/03	23	21.22	39	21.13	21.40	-16	9,020	-0.18%
2020/01/31	13	21.70	8.6	21.71	21.65	4.4	8,818	0.05%
2020/01/30	68	21.71	73.6	21.53	21.50	-5.6	8,640	-0.07%
2020/01/20	4	22.48	23	22.50	22.45	-19	7,973	-0.24%
2020/01/17	5	22.25	8	22.29	22.30	-3	7,876	-0.04%
2020/01/16	14	22.20	0	0.00	22.20	14	7,915	0.18%
2020/01/15	24	22.21	0	0.00	22.25	24	7,924	0.30%
2020/01/14	3	22.25	60	22.26	22.30	-57	7,920	-0.72%
2020/01/13	0	0.00	22.6	22.11	22.20	-22.6	7,889	-0.29%
2020/01/10	1	22.00	20	22.00	22.00	-19	7,800	-0.24%
2020/01/09	1	21.90	42	21.93	21.90	-41	7,784	-0.53%
2020/01/08	7	21.86	14	21.90	21.80	-7	7,815	-0.09%
2020/01/07	2	21.90	4	21.93	22.00	-2	7,773	-0.03%
2020/01/06	8	21.90	2	21.90	21.90	6	7,792	0.08%
2020/01/03	11	22.00	2	22.00	22.05	9	7,834	0.11%
2020/01/02	2	22.00	23	21.91	22.00	-21	7,861	-0.27%
2019/12/31	1	22.00	0	0.00	22.00	1	7,849	0.01%
2019/12/30	8	22.09	3	22.10	22.10	5	7,829	0.06%
2019/12/27	0	0.00	4.1	22.06	22.10	-4.1	7,820	-0.05%
2019/12/26	1	21.95	6	22.00	22.00	-5	7,860	-0.06%
2019/12/25	12	21.94	0	0.00	21.95	12	8,036	0.15%
2019/12/24	12	21.97	4	22.00	21.95	8	8,136	0.10%
2019/12/23	2	21.95	41	22.00	22.05	-39	8,179	-0.48%
2019/12/20	63	21.90	34.1	22.20	21.85	28.9	8,199	0.35%
2019/12/19	11	22.14	23	22.19	22.20	-12	7,982	-0.15%
2019/12/18	14	21.90	25.2	22.02	22.20	-11.2	7,992	-0.14%
2019/12/17	2.9	21.88	8	21.85	21.95	-5.1	8,077	-0.06%
2019/12/16	11.1	21.80	0	0.00	21.80	11.1	8,078	0.14%
2019/12/13	7	21.84	5.7	21.85	21.85	1.3	8,162	0.02%
2019/12/12	20	21.78	6	21.80	21.75	14	8,200	0.17%
2019/12/11	1	21.60	2	21.70	21.75	-1	8,213	-0.01%
2019/12/10	8	21.65	0	0.00	21.65	8	8,385	0.10%
2019/12/09	0	0.00	1	21.75	21.75	-1	8,565	-0.01%
2019/12/06	25	21.62	0	0.00	21.60	25	8,696	0.29%
2019/12/05	11	21.70	0	0.00	21.70	11	8,719	0.13%
2019/12/04	3	21.68	0	0.00	21.75	3	8,783	0.03%
2019/12/03	7	21.66	0	0.00	21.75	7	8,850	0.08%
2019/12/02	10	21.65	1	21.70	21.70	9	8,940	0.10%
2019/11/29	6	21.74	1	21.75	21.70	5	8,940	0.06%
2019/11/28	6	21.85	0	0.00	21.90	6	8,922	0.07%
2019/11/27	3	21.88	1	21.90	21.95	2	9,056	0.02%
2019/11/26	14	21.80	0	0.00	21.75	14	9,130	0.15%
2019/11/25	0	0.00	58	21.75	21.90	-58	8,720	-0.67%
2019/11/22	2	21.70	0	0.00	21.75	2	8,910	0.02%
2019/11/21	8	21.69	0	0.00	21.70	8	9,034	0.09%
2019/11/20	5	21.80	0	0.00	21.90	5	8,972	0.06%
2019/11/19	3	21.80	2	21.90	21.90	1	9,012	0.01%
2019/11/18	16	21.78	1	21.80	21.90	15	9,096	0.16%
2019/11/15	0.1	21.90	0	0.00	21.80	0.1	9,174	0.00%
2019/11/14	10	21.60	2	21.58	21.60	8	9,331	0.09%
2019/11/13	8	21.88	0	0.00	21.80	8	9,501	0.08%
2019/11/12	1	22.00	1	22.00	22.00	0	10,102	0.00%
2019/11/11	12	21.94	0	0.00	22.00	12	10,672	0.11%
2019/11/08	0	0.00	3	22.30	22.30	-3	10,799	-0.03%
2019/11/07	2	22.30	0.4	22.35	22.35	1.6	11,049	0.01%
2019/11/06	0	0.00	29.2	22.30	22.40	-29.2	11,094	-0.26%
2019/11/05	6	22.12	2.1	22.16	22.30	3.9	11,250	0.03%
2019/11/04	4	22.04	1	22.15	22.20	3	11,384	0.03%
2019/11/01	0	0.00	0.5	22.00	22.05	-0.5	11,523	0.00%
2019/10/31	3.6	21.93	7.9	21.95	21.90	-4.3	11,689	-0.04%
2019/10/30	1	21.80	2	21.75	21.80	-1	11,664	-0.01%
2019/10/29	1	21.60	0.2	21.60	21.60	0.8	11,879	0.01%
2019/10/28	0	0.00	7	21.45	21.55	-7	12,030	-0.06%
2019/10/25	2	21.48	9	21.44	21.50	-7	12,094	-0.06%
2019/10/24	8	21.36	0	0.00	21.45	8	12,163	0.07%
2019/10/23	1	21.30	8	21.25	21.30	-7	12,290	-0.06%
2019/10/22	1.5	21.32	0.1	21.35	21.35	1.4	12,355	0.01%
2019/10/21	0	0.00	8	21.26	21.30	-8	12,387	-0.06%
2019/10/18	1	21.20	4	21.20	21.20	-3	12,427	-0.02%
2019/10/17	0	0.00	2	21.15	21.30	-2	12,495	-0.02%
2019/10/16	7	21.20	0.5	21.25	21.25	6.5	12,497	0.05%
2019/10/14	2	21.15	0	0.00	21.20	2	12,570	0.02%
2019/10/09	16	21.01	0.7	21.15	21.10	15.3	12,596	0.12%
2019/10/08	3	21.07	4	21.10	21.20	-1	12,633	-0.01%
2019/10/07	2	21.03	0	0.00	21.10	2	12,751	0.02%
2019/10/04	2	21.05	0	0.00	21.10	2	12,932	0.02%
2019/10/03	6	21.07	41	21.05	21.05	-35	12,971	-0.27%
2019/10/02	6.3	21.24	5	21.34	21.20	1.3	12,951	0.01%
2019/10/01	0.3	21.30	0	0.00	21.30	0.3	12,897	0.00%
2019/09/27	2	21.03	1	21.10	20.95	1	12,776	0.01%
2019/09/26	9	21.05	11	21.10	21.15	-2	12,765	-0.02%
2019/09/25	17	21.14	10	21.10	21.15	7	12,843	0.05%
2019/09/24	2	21.18	0.7	21.25	21.20	1.3	12,877	0.01%
2019/09/23	3.5	21.23	7	21.20	21.25	-3.5	12,895	-0.03%
2019/09/20	67.1	21.20	66.2	21.15	21.25	0.9	12,970	0.01%
2019/09/19	0	0.00	5	21.21	21.20	-5	12,766	-0.04%
2019/09/18	0	0.00	23.1	21.25	21.20	-23.1	12,728	-0.18%
2019/09/17	1.9	21.02	1	20.95	21.10	0.9	12,648	0.01%
2019/09/16	4.9	20.93	5.7	20.94	20.95	-0.8	12,747	-0.01%
2019/09/12	24.1	20.95	4.1	21.00	20.95	19.9	12,772	0.16%
2019/09/11	10	20.83	1	20.85	20.95	9	12,872	0.07%
2019/09/10	21	20.68	5.6	20.78	20.85	15.4	12,801	0.12%
2019/09/09	20.5	20.45	0	0.00	20.50	20.5	12,754	0.16%
2019/09/06	10	20.30	7	20.29	20.30	3	12,782	0.02%
2019/09/05	6	20.08	0.2	20.20	20.15	5.8	12,841	0.04%
2019/09/04	12	19.91	1	20.00	20.00	11	13,162	0.08%
2019/09/03	7	19.94	0	0.00	19.90	7	13,435	0.05%
2019/09/02	1	19.90	0	0.00	20.00	1	13,540	0.01%
2019/08/30	1	19.70	0.2	20.00	19.95	0.8	13,619	0.01%
2019/08/29	7	19.61	0	0.00	19.70	7	13,587	0.05%
2019/08/28	21	19.70	0	0.00	19.65	21	13,623	0.15%
2019/08/27	10	19.69	0	0.00	19.75	10	13,695	0.07%
2019/08/26	25	19.68	0	0.00	19.65	25	13,660	0.18%
2019/08/23	0	0.00	10	19.90	19.90	-10	13,694	-0.07%
2019/08/22	2	19.85	0	0.00	19.90	2	13,762	0.01%
2019/08/21	27.4	19.82	3	19.85	19.85	24.4	14,122	0.17%
2019/08/20	8	19.92	0	0.00	19.95	8	14,070	0.06%
2019/08/19	8	19.92	3.5	19.92	19.95	4.6	14,005	0.03%
2019/08/16	9	19.61	35	19.80	19.85	-26	13,875	-0.19%
2019/08/15	46	19.62	13	19.60	19.65	33	13,621	0.24%
2019/08/14	42	21.45	51	21.41	21.50	-9	13,136	-0.07%
2019/08/13	23	21.28	10	21.35	21.20	13	12,625	0.10%
2019/08/12	1	21.40	8	21.44	21.40	-7	12,379	-0.06%
2019/08/08	7	21.28	0	0.00	21.35	7	12,229	0.06%
2019/08/07	24	21.26	2	21.23	21.25	22	12,227	0.18%
2019/08/06	25	21.15	55	21.11	21.20	-30	12,198	-0.25%
2019/08/05	34	21.31	8	21.39	21.30	26	12,044	0.22%
2019/08/02	19	21.31	5	21.30	21.35	14	11,943	0.12%
2019/08/01	17	21.69	0	0.00	21.60	17	11,832	0.14%
2019/07/31	13	21.81	1	21.95	21.95	12	11,746	0.10%
2019/07/30	0	0.00	30	21.85	21.85	-30	11,457	-0.26%
2019/07/29	18	21.69	0	0.00	21.70	18	11,429	0.16%
2019/07/26	45.1	21.75	5	21.74	21.70	40.1	11,397	0.35%
2019/07/25	21	21.66	4	21.50	21.70	17	11,489	0.15%
2019/07/24	0	0.00	3	21.45	21.45	-3	11,645	-0.03%
2019/07/23	1	21.40	3.6	21.41	21.40	-2.6	11,654	-0.02%
2019/07/22	1	21.40	2	21.40	21.40	-1	11,606	-0.01%
2019/07/19	0	0.00	3	21.35	21.35	-3	11,637	-0.03%
2019/07/17	0	0.00	11	21.30	21.30	-11	11,652	-0.09%
2019/07/16	1	21.10	0	0.00	21.20	1	11,570	0.01%
2019/07/15	0	0.00	40	21.05	21.20	-40	11,519	-0.35%
2019/07/12	0	0.00	3	21.25	21.20	-3	11,468	-0.03%
2019/07/11	0	0.00	11	21.20	21.20	-11	11,363	-0.10%
2019/07/10	43	21.00	2.1	21.00	21.00	41	11,190	0.37%
2019/07/09	13	20.80	0	0.00	20.85	13	11,054	0.12%
2019/07/08	1	20.80	6	20.80	20.90	-5	11,069	-0.05%
2019/07/05	6	20.85	0	0.00	20.90	6	11,100	0.05%
2019/07/04	0.3	20.90	1	20.85	20.90	-0.7	11,132	-0.01%
2019/07/03	15.3	20.65	1	20.70	20.80	14.3	11,133	0.13%
2019/07/02	1	20.75	3.9	20.76	20.80	-2.9	11,116	-0.03%
2019/07/01	3	20.77	5	20.85	20.75	-2	11,019	-0.02%
2019/06/27	3	20.93	1	20.95	21.00	2	10,963	0.02%
2019/06/26	28.4	20.88	0	0.00	20.80	28.4	10,968	0.26%
2019/06/25	5	20.85	21	20.95	20.95	-16	10,949	-0.15%
2019/06/24	0	0.00	25.4	20.95	20.95	-25.4	10,948	-0.23%
2019/06/21	3	20.82	0	0.00	20.75	3	10,882	0.03%
2019/06/20	3	20.90	0	0.00	20.90	3	10,707	0.03%
2019/06/19	1	21.00	101	20.85	21.00	-100	10,603	-0.94%	大賣/
2019/06/18	4	20.63	200	20.62	20.65	-196	10,345	-1.89%	大賣/鉅額交易
2019/06/17	0	0.00	5	20.55	20.65	-5	10,326	-0.05%
2019/06/14	2	20.50	10	20.55	20.50	-8	10,293	-0.08%
2019/06/13	3	20.28	1	20.45	20.45	2	10,214	0.02%
2019/06/12	22	20.29	12	20.40	20.45	10	10,194	0.10%
2019/06/11	35.1	21.14	32	20.98	20.80	3.1	9,793	0.03%
2019/06/10	6	21.40	1.1	21.44	21.40	4.9	9,409	0.05%
2019/06/06	1	21.10	5	21.18	21.30	-4	9,389	-0.04%
2019/06/05	0	0.00	6	21.03	21.10	-6	9,333	-0.06%
2019/06/04	3	20.95	1.3	21.00	21.00	1.7	9,266	0.02%
2019/06/03	6.6	20.92	2.6	20.98	21.00	4	9,202	0.04%
2019/05/31	4	20.86	11	20.84	20.95	-7	9,113	-0.08%
2019/05/30	0	0.00	4	20.69	20.75	-4	8,921	-0.04%
2019/05/29	4	20.43	6	20.45	20.50	-2	8,907	-0.02%
2019/05/28	0.6	20.50	2	20.55	20.55	-1.4	8,985	-0.02%
2019/05/27	7	20.39	0	0.00	20.40	7	8,657	0.08%
2019/05/24	0	0.00	1	20.25	20.30	-1	8,653	-0.01%
2019/05/23	4	20.20	1	20.25	20.25	3	8,681	0.03%
2019/05/22	5	20.29	1	20.30	20.30	4	8,674	0.05%
2019/05/21	0	0.00	70	20.36	20.40	-70	8,763	-0.80%
2019/05/20	2	20.03	1	20.10	20.05	1	8,592	0.01%
2019/05/17	8	19.92	0	0.00	19.90	8	8,520	0.09%
2019/05/16	1	19.90	0	0.00	19.90	1	8,501	0.01%
2019/05/15	0	0.00	1	20.10	20.00	-1	8,434	-0.01%
2019/05/14	4	20.00	41.1	19.87	19.95	-37.1	8,454	-0.44%
2019/05/13	0	0.00	67.4	20.08	20.05	-67.4	8,375	-0.80%
2019/05/10	5	20.05	3	20.10	20.10	2	8,407	0.02%
2019/05/09	8	20.03	0	0.00	20.05	8	8,385	0.10%
2019/05/08	0	0.00	2	20.08	20.20	-2	8,300	-0.02%
2019/05/07	6	20.10	9	20.10	20.10	-3	8,221	-0.04%
2019/05/06	46.3	19.99	13	19.95	20.00	33.3	8,299	0.40%
2019/05/03	4.3	20.17	52	20.20	20.20	-47.7	8,142	-0.59%
2019/05/02	10	20.23	0.1	20.25	20.25	9.9	8,057	0.12%
2019/04/30	61	20.15	8.1	20.14	20.20	52.9	7,910	0.67%
2019/04/29	31	19.77	0	0.00	19.90	31	7,609	0.41%
2019/04/26	9	19.60	0	0.00	19.70	9	7,604	0.12%
2019/04/25	0	0.00	2	19.60	19.70	-2	7,579	-0.03%
2019/04/23	1	19.30	3	19.40	19.40	-2	7,526	-0.03%
2019/04/22	0.6	19.35	1	19.30	19.35	-0.4	7,517	-0.01%
2019/04/18	6	19.17	0.8	19.20	19.20	5.2	7,597	0.07%
2019/04/16	1	19.20	0	0.00	19.20	1	7,712	0.01%
2019/04/15	2	19.25	0	0.00	19.30	2	7,796	0.03%
2019/04/12	2	19.10	0	0.00	19.25	2	7,775	0.03%
2019/04/11	10	19.16	0	0.00	19.20	10	7,745	0.13%
2019/04/09	8	19.21	0	0.00	19.25	8	7,695	0.10%
2019/04/08	10	19.23	0	0.00	19.25	10	7,734	0.13%
2019/04/03	10	19.17	11	19.18	19.20	-1	7,702	-0.01%
2019/04/02	12	19.25	0	0.00	19.25	12	7,731	0.16%
2019/04/01	2	19.25	0	0.00	19.25	2	7,772	0.03%
2019/03/29	0	0.00	2	19.40	19.40	-2	7,667	-0.03%
2019/03/28	0	0.00	1	19.10	19.05	-1	7,613	-0.01%
2019/03/27	12	19.18	2	19.20	19.15	10	7,663	0.13%
2019/03/26	1	19.15	0	0.00	19.20	1	7,785	0.01%
2019/03/25	4	19.08	0.3	19.15	19.15	3.7	7,900	0.05%
2019/03/21	1.1	19.25	0	0.00	19.35	1.1	7,913	0.01%
2019/03/18	1	19.05	8	19.06	19.10	-7	7,873	-0.09%
2019/03/15	5	18.95	0	0.00	19.00	5	7,920	0.06%
2019/03/14	0	0.00	5	18.95	18.95	-5	7,832	-0.06%
2019/03/13	1	18.85	0	0.00	18.95	1	7,925	0.01%
2019/03/12	8	18.90	0	0.00	18.90	8	7,962	0.10%
2019/03/11	3	18.82	0	0.00	18.75	3	7,961	0.04%
2019/03/08	2	18.70	5	18.75	18.75	-3	7,958	-0.04%
2019/03/07	21	18.80	0	0.00	18.80	21	8,163	0.26%
2019/03/04	3	18.82	0	0.00	18.85	3	8,200	0.04%
2019/02/27	23	18.85	0	0.00	18.90	23	8,112	0.28%
2019/02/26	1	18.70	0	0.00	18.70	1	7,957	0.01%
2019/02/25	31	18.65	0	0.00	18.70	31	7,871	0.39%
2019/02/21	11	18.55	10	18.55	18.60	1	7,828	0.01%
2019/02/20	4	18.50	0	0.00	18.55	4	7,842	0.05%
2019/02/18	0	0.00	3	18.45	18.45	-3	7,771	-0.04%
2019/02/15	7.1	18.35	0	0.00	18.30	7.1	7,738	0.09%
2019/02/13	2	18.48	0	0.00	18.40	2	7,614	0.03%
2019/02/12	3.1	18.48	0	0.00	18.50	3.1	7,519	0.04%
2019/02/11	3	18.50	3	18.50	18.45	0	7,493	0.00%
2019/01/29	1	18.35	0	0.00	18.40	1	7,361	0.01%
2019/01/28	4	18.40	22	18.42	18.45	-18	7,326	-0.25%
2019/01/25	0	0.00	3	18.45	18.45	-3	7,334	-0.04%
2019/01/22	1	18.25	0	0.00	18.20	1	7,402	0.01%
2019/01/21	0	0.00	1	18.30	18.20	-1	7,363	-0.01%
2019/01/11	0	0.00	8	17.98	18.00	-8	7,627	-0.10%
2019/01/09	0	0.00	10	17.93	17.95	-10	7,629	-0.13%
2019/01/07	0	0.00	5	17.65	17.80	-5	7,729	-0.06%
2019/01/04	0.9	17.50	7	17.50	17.40	-6.1	7,848	-0.08%
2019/01/03	0	0.00	6	17.50	17.50	-6	8,406	-0.07%
2019/01/02	0.5	17.50	0	0.00	17.40	0.5	8,432	0.01%
2018/12/28	0	0.00	5	17.50	17.50	-5	8,453	-0.06%
2018/12/27	2	17.35	2	17.40	17.40	0	8,629	0.00%
2018/12/26	6.1	17.34	0	0.00	17.30	6.1	8,684	0.07%
2018/12/25	1	17.40	0	0.00	17.35	1	8,679	0.01%
2018/12/22	1	17.35	0	0.00	17.45	1	8,691	0.01%
2018/12/20	2	17.48	0	0.00	17.55	2	8,755	0.02%
2018/12/19	0	0.00	4	17.55	17.60	-4	8,709	-0.05%
2018/12/18	10	17.41	0	0.00	17.45	10	8,639	0.12%
2018/12/17	2	17.50	0	0.00	17.55	2	8,761	0.02%
2018/12/14	2	17.53	0	0.00	17.55	2	8,798	0.02%
2018/12/13	5	17.55	0	0.00	17.60	5	8,807	0.06%
2018/12/11	2	17.60	0	0.00	17.60	2	8,802	0.02%
2018/12/10	6	17.53	0	0.00	17.60	6	8,851	0.07%
2018/12/06	5	17.65	0	0.00	17.70	5	8,826	0.06%
2018/12/04	0	0.00	2	17.85	17.85	-2	8,735	-0.02%
2018/12/03	0	0.00	2	17.75	17.75	-2	8,694	-0.02%
2018/11/30	1	17.60	0	0.00	17.55	1	8,695	0.01%
2018/11/29	3	17.65	0	0.00	17.65	3	8,555	0.04%
2018/11/27	1	17.60	0	0.00	17.65	1	8,453	0.01%
2018/11/23	0	0.00	2	17.60	17.60	-2	8,495	-0.02%
2018/11/21	0	0.00	1	17.70	17.65	-1	8,561	-0.01%
2018/11/14	0	0.00	0.5	17.75	17.70	-0.5	8,715	-0.01%
2018/11/13	0	0.00	3	17.45	17.60	-3	8,848	-0.03%
2018/11/09	0	0.00	0.2	17.70	17.70	-0.2	9,383	0.00%
2018/11/08	4	17.64	3	17.70	17.70	1	9,848	0.01%
2018/11/06	1	17.45	0	0.00	17.55	1	10,113	0.01%
2018/11/05	2	17.38	0	0.00	17.55	2	10,444	0.02%
2018/11/02	2	17.38	0	0.00	17.50	2	10,551	0.02%
2018/11/01	3	17.30	0	0.00	17.40	3	10,719	0.03%
2018/10/30	1	17.30	0	0.00	17.35	1	10,711	0.01%
2018/10/29	6	17.10	0	0.00	17.15	6	10,732	0.06%
2018/10/26	2	17.18	0	0.00	17.25	2	10,803	0.02%
2018/10/25	0	0.00	3	17.10	17.25	-3	10,853	-0.03%
2018/10/24	7	17.16	5	17.20	17.30	2	11,042	0.02%
2018/10/23	1	17.35	0	0.00	17.30	1	11,101	0.01%
2018/10/22	5	17.50	0	0.00	17.50	5	11,146	0.04%
2018/10/17	14	17.47	10	17.40	17.50	4	11,046	0.04%
2018/10/15	7	17.54	0	0.00	17.45	7	10,855	0.06%
2018/10/12	1	17.35	0	0.00	17.75	1	10,710	0.01%
2018/10/11	53	17.65	12	17.60	17.50	41	10,559	0.39%
2018/10/08	2	18.05	21	18.00	18.05	-19	9,952	-0.19%
2018/10/05	5	18.00	7.2	18.01	18.00	-2.2	9,914	-0.02%
2018/10/03	2	18.35	0	0.00	18.40	2	9,623	0.02%
2018/10/01	3	18.45	80	18.51	18.55	-77	9,520	-0.81%
2018/09/28	0	0.00	1	18.50	18.50	-1	9,562	-0.01%
2018/09/26	0	0.00	8.1	18.43	18.45	-8.1	9,434	-0.09%
2018/09/25	0	0.00	31	18.45	18.45	-31	9,466	-0.33%
2018/09/21	1	18.35	37	18.36	18.50	-36	9,403	-0.38%
2018/09/20	5	18.25	5	18.25	18.30	0	9,211	0.00%
2018/09/19	0	0.00	6	18.15	18.15	-6	9,210	-0.07%
2018/09/18	0	0.00	8.3	18.01	18.05	-8.3	9,231	-0.09%
2018/09/17	2	17.95	0	0.00	17.95	2	9,237	0.02%
2018/09/14	2.7	18.00	5.5	18.00	18.00	-2.8	9,266	-0.03%
2018/09/13	3	17.95	0	0.00	18.00	3	9,298	0.03%
2018/09/12	0	0.00	5	17.85	17.95	-5	9,314	-0.05%
2018/09/10	1	17.75	0	0.00	17.85	1	9,572	0.01%
2018/09/07	3	17.73	10	17.75	17.85	-7	9,789	-0.07%
2018/09/06	0	0.00	3	17.80	17.75	-3	9,844	-0.03%
2018/09/05	1	17.85	0	0.00	17.80	1	9,826	0.01%
2018/09/03	2	17.90	0	0.00	17.95	2	9,912	0.02%
2018/08/31	2	17.95	0	0.00	18.00	2	9,980	0.02%
2018/08/29	1	17.95	3	18.00	18.00	-2	10,095	-0.02%
2018/08/28	0	0.00	0.1	18.00	17.90	-0.1	10,117	0.00%
2018/08/27	7	17.80	0.2	17.90	17.80	6.8	10,144	0.07%
2018/08/24	3	17.85	11	17.86	17.85	-8	10,181	-0.08%
2018/08/23	5	17.89	0	0.00	17.95	5	10,610	0.05%
2018/08/22	0	0.00	18	17.97	18.00	-18	10,759	-0.17%
2018/08/21	6	17.83	1	17.85	17.90	5	10,681	0.05%
2018/08/17	8	17.52	0	0.00	17.55	8	10,577	0.08%
2018/08/16	9	17.37	9	17.40	17.45	0	10,537	0.00%
2018/08/15	1	18.55	0	0.00	18.65	1	10,139	0.01%
2018/08/14	14	18.60	0	0.00	18.70	14	9,689	0.14%
2018/08/13	29	18.63	5	18.55	18.55	24	9,543	0.25%
2018/08/10	1.2	18.75	9	18.74	18.75	-7.8	9,299	-0.08%
2018/08/09	4	18.45	0	0.00	18.50	4	9,002	0.04%
2018/08/07	1	18.30	0	0.00	18.25	1	8,738	0.01%
2018/08/06	9	18.25	0	0.00	18.25	9	8,609	0.10%
2018/08/03	4	18.20	0	0.00	18.25	4	8,547	0.05%
2018/08/02	22	18.30	0	0.00	18.25	22	8,494	0.26%
2018/08/01	3	18.27	1	18.35	18.35	2	8,438	0.02%
2018/07/31	1	18.15	21.7	18.19	18.35	-20.7	8,385	-0.25%
2018/07/30	1	18.05	3.1	18.07	18.10	-2.1	8,112	-0.03%
2018/07/27	1	17.95	1	17.95	18.00	0	7,968	0.00%
2018/07/26	2	17.90	0	0.00	18.00	2	7,897	0.03%
2018/07/24	0	0.00	1	17.95	17.95	-1	7,899	-0.01%
2018/07/23	6	17.90	0	0.00	17.95	6	7,938	0.08%
2018/07/20	0	0.00	3	17.90	17.90	-3	7,961	-0.04%
2018/07/18	1	17.75	0	0.00	17.80	1	8,029	0.01%
2018/07/17	5	17.80	0	0.00	17.80	5	8,014	0.06%
2018/07/16	1	17.80	0	0.00	17.70	1	8,056	0.01%
2018/07/13	0	0.00	20	17.75	17.80	-20	8,103	-0.25%
2018/07/10	0	0.00	10	17.65	17.70	-10	8,159	-0.12%
2018/07/06	1	17.50	0	0.00	17.55	1	8,193	0.01%
2018/07/04	0	0.00	2	17.65	17.60	-2	8,233	-0.02%
2018/07/03	0	0.00	20	17.50	17.50	-20	8,303	-0.24%
2018/06/28	3	17.50	0	0.00	17.50	3	8,117	0.04%
2018/06/26	33	17.60	10	17.55	17.55	23	7,998	0.29%
2018/06/22	4	17.55	0	0.00	17.55	4	7,893	0.05%
2018/06/21	9	17.64	0	0.00	17.60	9	7,786	0.12%
2018/06/20	6	17.65	0	0.00	17.65	6	7,829	0.08%
2018/06/19	2	17.70	0	0.00	17.60	2	7,755	0.03%
2018/06/15	7	17.76	0	0.00	17.85	7	7,568	0.09%
2018/06/14	2	17.88	0	0.00	17.80	2	7,344	0.03%
2018/06/13	1	18.00	0	0.00	18.05	1	7,274	0.01%
2018/06/12	0	0.00	14	17.95	18.05	-14	7,514	-0.19%
2018/06/11	0	0.00	7	18.10	18.05	-7	7,448	-0.09%
2018/06/07	0	0.00	12	18.08	18.10	-12	7,460	-0.16%
2018/06/06	10	17.90	2.4	17.91	17.95	7.6	7,347	0.10%
2018/06/05	12	17.80	10	17.95	17.95	2	7,344	0.03%
2018/06/04	10	17.75	0	0.00	17.80	10	7,283	0.14%
2018/05/31	6	17.65	0	0.00	17.90	6	7,237	0.08%
2018/05/30	7	17.73	0	0.00	17.65	7	6,865	0.10%
2018/05/29	16	17.80	0	0.00	17.90	16	6,737	0.24%
2018/05/28	6	17.80	0	0.00	17.85	6	6,772	0.09%
2018/05/25	0	0.00	0.6	17.80	17.75	-0.6	6,837	-0.01%
2018/05/24	11	17.71	8.2	17.70	17.75	2.8	6,835	0.04%
2018/05/23	7	17.79	0	0.00	17.75	7	6,889	0.10%
2018/05/22	14	17.85	0	0.00	17.80	14	6,857	0.20%
2018/05/18	6	17.83	0	0.00	17.80	6	7,018	0.09%
2018/05/16	2	17.90	0	0.00	17.90	2	7,183	0.03%
2018/05/15	11	17.95	7.2	17.95	18.00	3.8	7,410	0.05%
2018/05/14	0	0.00	1.1	17.86	17.90	-1.1	7,812	-0.01%
2018/05/11	0	0.00	1	17.90	17.85	-1	8,016	-0.01%
2018/05/07	3	17.75	2	17.83	17.75	1	8,590	0.01%
2018/05/04	1	17.80	1	17.80	17.80	0	8,630	0.00%
2018/05/03	0.4	17.95	0	0.00	17.90	0.4	8,633	0.00%
2018/05/02	0	0.00	2	18.00	18.00	-2	8,694	-0.02%
2018/04/30	10	17.90	37	17.86	17.95	-27	8,689	-0.31%
2018/04/26	0	0.00	2	17.80	17.85	-2	8,693	-0.02%
2018/04/25	10	17.70	3	17.75	17.80	7	8,686	0.08%
2018/04/24	0	0.00	1	17.75	17.75	-1	8,746	-0.01%
2018/04/23	1	17.85	1	17.80	17.80	0	8,847	0.00%
2018/04/19	0	17.85	3	17.83	17.85	-3	8,890	-0.03%
2018/04/18	0	0.00	1	17.75	17.75	-1	8,876	-0.01%
2018/04/17	1	17.60	4	17.70	17.75	-3	8,923	-0.03%
2018/04/16	0	0.00	3	17.75	17.75	-3	8,924	-0.03%
2018/04/13	2	17.80	8	17.76	17.80	-6	9,015	-0.07%
2018/04/12	1	17.70	6.6	17.78	17.80	-5.6	9,163	-0.06%
2018/04/11	1	17.70	1	17.75	17.75	0	9,331	0.00%
2018/04/10	2	17.65	16.5	17.71	17.80	-14.5	9,366	-0.15%
2018/04/09	0	0.00	2	17.60	17.65	-2	9,334	-0.02%
2018/03/31	3	17.60	0	0.00	17.60	3	9,408	0.03%
2018/03/27	6	17.55	17.3	17.57	17.60	-11.3	9,378	-0.12%
2018/03/26	3	17.45	0	0.00	17.45	3	9,332	0.03%
2018/03/23	30	17.38	0	0.00	17.45	30	9,329	0.32%
2018/03/22	10	17.55	1	17.65	17.60	9	9,279	0.10%
2018/03/21	0	0.00	2	17.60	17.60	-2	9,264	-0.02%
2018/03/20	40	17.50	11	17.55	17.55	29	9,377	0.31%
2018/03/19	40	17.55	0	0.00	17.60	40	9,332	0.43%
2018/03/16	5	17.40	21	17.45	17.60	-16	9,311	-0.17%
2018/03/14	2	17.40	20	17.45	17.45	-18	9,037	-0.20%
2018/03/13	0	0.00	32	17.40	17.45	-32	9,082	-0.35%
2018/03/09	2	17.25	1	17.25	17.25	1	8,979	0.01%
2018/03/08	0	0.00	13	17.16	17.15	-13	9,006	-0.14%
2018/03/07	1	17.10	0	0.00	17.10	1	9,156	0.01%
2018/03/06	7	17.05	5	17.09	17.10	2	9,200	0.02%
2018/03/05	6	17.01	0	0.00	16.95	6	9,444	0.06%
2018/03/02	6	17.01	0	0.00	17.00	6	9,392	0.06%
2018/03/01	40	17.10	0	0.00	17.10	40	9,351	0.43%
2018/02/26	1	17.10	0	0.00	17.15	1	9,153	0.01%
2018/02/23	2	17.00	1	17.00	17.05	1	9,122	0.01%
2018/02/21	5	16.85	0	0.00	16.95	5	9,319	0.05%
2018/02/12	6	16.70	0	0.00	16.75	6	9,226	0.07%
2018/02/09	12	16.60	0	0.00	16.65	12	9,147	0.13%
2018/02/08	1	16.80	0	0.00	16.80	1	9,019	0.01%
2018/02/07	11	16.82	0	0.00	16.90	11	8,990	0.12%
2018/02/06	47	16.65	7	16.66	16.60	40	8,789	0.46%
2018/02/05	11	17.15	0	0.00	17.10	11	8,392	0.13%
2018/01/31	1	17.20	3	17.40	17.40	-2	8,104	-0.02%
2018/01/26	1	17.30	0	0.00	17.35	1	7,665	0.01%
2018/01/25	0.3	17.30	0	0.00	17.40	0.3	7,627	0.00%
2018/01/24	1	17.25	40	17.30	17.25	-39	7,529	-0.52%
2018/01/23	0	0.00	12	17.35	17.40	-12	7,525	-0.16%
2018/01/22	0	0.00	2	17.35	17.40	-2	7,520	-0.03%
2018/01/19	2	17.45	10	17.45	17.45	-8	7,476	-0.11%
2018/01/17	0	0.00	5.9	17.46	17.50	-5.9	7,373	-0.08%
2018/01/16	0	17.40	7	17.31	17.40	-7	7,316	-0.10%
2018/01/15	10	17.30	1.2	17.26	17.35	8.8	7,314	0.12%
2018/01/12	1	17.25	1	17.25	17.30	0	7,354	0.00%
2018/01/11	0	0.00	10	17.14	17.25	-10	7,314	-0.14%
2018/01/10	2	17.30	5	17.29	17.30	-3	7,440	-0.04%
2018/01/09	23	17.25	3	17.25	17.30	20	7,418	0.27%
2018/01/08	0	0.00	4	17.29	17.30	-4	7,430	-0.05%
2018/01/05	10	17.05	8	17.05	17.15	2	7,285	0.03%
2018/01/04	10	16.90	0	0.00	16.95	10	7,233	0.14%
2018/01/03	0	0.00	1	16.90	16.90	-1	7,272	-0.01%
2018/01/02	0	0.00	11.2	16.77	16.85	-11.2	7,223	-0.15%