合庫金 (5880)-元大-竹科券商分點個股進出

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

合庫金

(5880)

可現股當沖

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

立即追蹤
本地時間:14:30

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－元大-竹科券商分點個股進出

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

元大-竹科券商分點個股進出
元大-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	25.20	0	0.00	25.05	1	8,648	0.01%
2024/11/21	2.5	25.06	1.1	25.01	25.05	1.4	8,647	0.02%
2024/11/20	1.2	25.16	0.1	25.25	25.10	1.1	8,635	0.01%
2024/11/19	0.3	25.10	1	25.45	25.45	-0.7	8,616	-0.01%
2024/11/18	2.1	25.05	1.3	25.15	25.05	0.8	8,548	0.01%
2024/11/15	4.1	25.10	0.2	25.15	25.10	3.9	8,497	0.05%
2024/11/14	15.1	25.00	1.2	25.05	25.10	13.9	8,679	0.16%
2024/11/13	22.1	25.07	0.3	25.16	25.10	21.8	8,625	0.25%
2024/11/12	9.7	25.15	0.9	25.16	25.20	8.8	9,013	0.10%
2024/11/11	1.8	25.31	3	25.25	25.35	-1.2	9,140	-0.01%
2024/11/08	2.1	25.35	0	0.00	25.30	2.1	9,292	0.02%
2024/11/07	0	25.35	0.2	25.43	25.40	-0.2	9,632	0.00%
2024/11/06	1.3	25.36	0.1	25.45	25.30	1.2	9,768	0.01%
2024/11/05	1.3	25.31	1	25.35	25.45	0.3	9,844	0.00%
2024/11/04	0.2	25.25	24.9	25.25	25.35	-24.7	10,093	-0.24%
2024/11/01	15.2	25.10	2.1	25.20	25.15	13.1	10,493	0.12%
2024/10/30	28.2	25.29	4	25.30	25.20	24.2	10,467	0.23%
2024/10/29	29.1	25.32	0.3	25.37	25.25	28.8	10,590	0.27%
2024/10/28	8.4	25.47	36	25.45	25.50	-27.6	10,510	-0.26%
2024/10/25	10	25.45	0	0.00	25.50	10	10,576	0.09%
2024/10/24	6	25.45	3	25.50	25.40	3	10,756	0.03%
2024/10/23	3.5	25.59	0	0.00	25.50	3.5	10,833	0.03%
2024/10/22	0	25.70	0.1	25.75	25.75	-0.1	10,842	0.00%
2024/10/21	0	25.75	1.2	25.79	25.70	-1.2	10,953	-0.01%
2024/10/18	0	25.75	41.1	25.81	25.90	-41	11,070	-0.37%
2024/10/17	0	0.00	3.2	25.63	25.70	-3.2	11,124	-0.03%
2024/10/16	9	25.42	0.1	25.55	25.40	8.9	11,172	0.08%
2024/10/15	0	25.65	28	25.61	25.55	-28	11,088	-0.25%
2024/10/14	6	25.50	2	25.63	25.50	4	10,997	0.04%
2024/10/11	0.1	25.75	3.9	25.70	25.50	-3.8	11,139	-0.03%
2024/10/09	13.3	25.50	0.2	25.65	25.45	13.1	11,238	0.12%
2024/10/08	6.7	25.66	1	25.65	25.55	5.7	11,274	0.05%
2024/10/07	0	0.00	14.1	25.82	26.10	-14.1	11,175	-0.13%
2024/10/04	2.5	25.75	0	0.00	25.75	2.5	11,183	0.02%
2024/10/01	0	25.95	0	0.00	25.95	0	11,112	0.00%
2024/09/30	0.5	25.95	0.1	26.05	25.90	0.4	11,245	0.00%
2024/09/27	0	0.00	0.4	26.00	26.05	-0.4	11,454	0.00%
2024/09/26	0.1	25.95	1	26.05	26.00	-0.9	11,456	-0.01%
2024/09/25	1	25.90	6	25.93	25.95	-5	11,432	-0.04%
2024/09/24	2	25.80	1.1	25.85	25.90	0.9	11,413	0.01%
2024/09/23	0.4	25.80	4.8	25.79	25.85	-4.4	11,464	-0.04%
2024/09/20	0.7	25.79	0.1	25.75	25.70	0.6	11,547	0.01%
2024/09/19	0	25.75	3.5	25.66	25.65	-3.5	11,469	-0.03%
2024/09/18	2	25.72	13	25.60	25.65	-11	11,487	-0.10%
2024/09/16	1.9	25.73	15.1	25.69	25.70	-13.2	11,724	-0.11%
2024/09/13	1	25.65	0	0.00	25.65	1	11,763	0.01%
2024/09/12	1	25.60	24	25.59	25.80	-23	11,944	-0.19%
2024/09/11	11.2	25.31	5.2	25.57	25.25	6	11,892	0.05%
2024/09/10	0	0.00	8	25.43	25.55	-8	11,848	-0.07%
2024/09/09	5.3	25.25	0	0.00	25.50	5.3	11,876	0.04%
2024/09/06	0	0.00	2	25.45	25.70	-2	11,861	-0.02%
2024/09/05	12.9	25.36	0	0.00	25.40	12.9	11,930	0.11%
2024/09/04	26.5	25.22	1	25.15	25.20	25.5	12,058	0.21%
2024/09/03	7.1	25.62	0	0.00	25.60	7.1	11,963	0.06%
2024/09/02	1	25.80	0	0.00	25.75	1	12,032	0.01%
2024/08/30	0	0.00	0.1	25.85	25.90	-0.1	12,222	0.00%
2024/08/29	2.4	25.73	29	25.75	25.70	-26.6	12,227	-0.22%
2024/08/28	1.1	25.76	0	0.00	25.80	1.1	12,347	0.01%
2024/08/27	3	25.78	0.2	25.90	25.90	2.8	13,410	0.02%
2024/08/26	3.2	25.97	2	25.90	26.00	1.2	13,741	0.01%
2024/08/23	1	25.85	11.2	25.94	25.95	-10.2	13,891	-0.07%
2024/08/22	2.9	25.80	2	25.80	25.95	0.9	13,957	0.01%
2024/08/21	5.1	25.75	3	25.80	25.85	2.1	14,009	0.02%
2024/08/20	0.1	25.87	4	25.84	25.80	-3.9	14,083	-0.03%
2024/08/19	0	0.00	3	25.90	25.75	-3	14,156	-0.02%
2024/08/16	2.2	25.86	4.2	26.02	25.95	-2	14,252	-0.01%
2024/08/15	14.9	25.62	1	26.10	25.55	13.9	14,160	0.10%
2024/08/14	14.4	25.52	2.2	25.71	25.85	12.2	14,179	0.09%
2024/08/13	16.3	26.49	9.3	26.48	26.45	7	13,731	0.05%
2024/08/12	0.1	26.80	1	26.70	26.75	-0.9	13,577	-0.01%
2024/08/09	2.3	26.61	0	0.00	26.55	2.3	13,516	0.02%
2024/08/08	6.5	25.98	4	26.00	26.05	2.5	13,216	0.02%
2024/08/07	9.6	26.13	6	26.15	26.15	3.6	13,153	0.03%
2024/08/06	0.3	25.85	1.1	26.09	26.15	-0.8	13,122	-0.01%
2024/08/05	24.6	25.84	7	25.83	25.70	17.6	12,926	0.14%
2024/08/02	0.5	26.87	0	0.00	26.95	0.5	12,560	0.00%
2024/08/01	0	0.00	6.3	27.14	27.20	-6.3	12,478	-0.05%
2024/07/31	0.3	26.80	3.1	26.85	26.85	-2.8	12,469	-0.02%
2024/07/30	4.1	26.80	0	0.00	26.65	4.1	12,491	0.03%
2024/07/29	0.1	26.70	5.1	26.85	26.95	-5	12,566	-0.04%
2024/07/26	3	26.45	12	26.40	26.55	-9	12,524	-0.07%
2024/07/23	0.2	26.65	11	26.65	26.70	-10.8	12,676	-0.09%
2024/07/22	1	26.30	1.6	26.38	26.40	-0.6	12,665	0.00%
2024/07/19	1.1	26.68	10.6	26.45	26.65	-9.5	12,592	-0.08%
2024/07/18	0.2	26.50	24.5	26.71	26.80	-24.4	12,493	-0.20%
2024/07/17	4.4	26.52	2	26.60	26.55	2.4	12,379	0.02%
2024/07/16	10	26.55	0	0.00	26.60	10	12,411	0.08%
2024/07/15	0	0.00	4.3	26.64	26.60	-4.3	12,693	-0.03%
2024/07/12	1.1	26.45	10.8	26.49	26.55	-9.7	12,721	-0.08%
2024/07/11	4.2	26.40	10.5	26.47	26.45	-6.3	12,684	-0.05%
2024/07/10	7.7	26.31	1	26.35	26.30	6.7	12,811	0.05%
2024/07/09	4	26.43	1.5	26.50	26.40	2.5	12,769	0.02%
2024/07/08	0	0.00	7	26.56	26.65	-7	12,788	-0.05%
2024/07/05	0	0.00	2.8	26.50	26.55	-2.8	12,709	-0.02%
2024/07/04	0	0.00	38.1	26.44	26.55	-38.1	12,726	-0.30%
2024/07/03	3.1	26.00	18.5	26.16	26.40	-15.4	12,606	-0.12%
2024/07/02	1.3	25.96	23	25.94	25.80	-21.7	12,386	-0.18%
2024/07/01	1	26.00	1.6	26.03	26.00	-0.6	12,420	0.00%
2024/06/28	2	26.00	0	0.00	26.00	2	12,410	0.02%
2024/06/27	5.2	25.88	8	25.98	26.00	-2.8	12,345	-0.02%
2024/06/26	9.5	26.09	3	26.15	26.00	6.5	12,362	0.05%
2024/06/25	0	0.00	1.4	26.21	26.25	-1.4	12,349	-0.01%
2024/06/24	1.2	25.96	7.7	26.02	26.10	-6.5	12,301	-0.05%
2024/06/21	6	26.08	11.8	26.10	26.00	-5.8	12,374	-0.05%
2024/06/20	0	26.15	3.1	26.09	26.15	-3	12,125	-0.03%
2024/06/19	2.1	26.08	5.1	26.10	26.05	-3	12,109	-0.02%
2024/06/18	22.2	25.98	4	26.00	26.15	18.2	12,014	0.15%
2024/06/17	0.5	26.00	2.1	26.00	26.00	-1.6	12,154	-0.01%
2024/06/14	8	25.84	1.2	25.86	25.95	6.8	12,254	0.06%
2024/06/13	15.6	25.83	2.1	25.90	25.75	13.5	12,276	0.11%
2024/06/12	11.6	25.71	21.2	25.75	25.70	-9.6	12,497	-0.08%
2024/06/11	13.9	25.83	16	25.88	25.75	-2.1	12,657	-0.02%
2024/06/07	14.1	25.64	1.4	25.93	25.85	12.7	12,575	0.10%
2024/06/06	14.2	25.58	6	25.70	25.60	8.2	12,460	0.07%
2024/06/05	20	25.60	11.1	25.60	25.50	8.9	12,434	0.07%
2024/06/04	19.2	25.55	0	0.00	25.55	19.2	12,337	0.16%
2024/06/03	20.1	25.68	0	0.00	25.60	20.1	12,197	0.16%
2024/05/31	25.6	25.67	0	0.00	25.55	25.6	12,061	0.21%
2024/05/30	41.5	25.82	1	25.80	25.70	40.5	11,028	0.37%
2024/05/29	40.2	26.03	0	0.00	25.95	40.2	10,726	0.37%
2024/05/28	8.2	26.24	0.1	26.29	26.20	8	10,513	0.08%
2024/05/27	7	26.17	1.4	26.18	26.15	5.6	10,620	0.05%
2024/05/24	3.1	26.29	1	26.40	26.20	2.1	10,592	0.02%
2024/05/23	7	26.48	0	0.00	26.40	7	10,512	0.07%
2024/05/22	2.2	26.61	0	26.80	26.60	2.2	10,407	0.02%
2024/05/21	4.1	26.71	5	26.72	26.80	-0.9	10,329	-0.01%
2024/05/20	0.6	26.72	33.1	26.80	26.90	-32.5	10,227	-0.32%
2024/05/17	0.1	26.70	0	0.00	26.60	0.1	10,092	0.00%
2024/05/16	1	26.65	73	26.65	26.70	-72	10,072	-0.71%
2024/05/15	0	26.50	11.1	26.65	26.40	-11.1	9,983	-0.11%
2024/05/14	9.8	26.36	1.8	26.45	26.35	8	10,046	0.08%
2024/05/13	0.1	26.50	0	0.00	26.60	0.1	10,053	0.00%
2024/05/10	0.1	26.60	17	26.56	26.60	-16.9	9,970	-0.17%
2024/05/09	5.5	26.44	0	0.00	26.30	5.5	9,989	0.06%
2024/05/08	0.1	26.55	2	26.60	26.70	-1.9	10,013	-0.02%
2024/05/07	0	0.00	7	26.64	26.70	-7	10,053	-0.07%
2024/05/06	12.2	26.74	18.1	26.70	26.70	-5.9	9,999	-0.06%
2024/05/03	2.2	26.45	3	26.50	26.40	-0.8	9,841	-0.01%
2024/05/02	0	0.00	2.1	26.38	26.45	-2.1	9,759	-0.02%
2024/04/30	2.6	26.22	0	0.00	26.20	2.6	9,644	0.03%
2024/04/29	0.3	26.23	29.5	26.26	26.40	-29.2	9,525	-0.31%
2024/04/26	1.4	25.89	0	0.00	25.80	1.4	9,334	0.01%
2024/04/25	13.3	25.86	0.1	26.00	25.85	13.2	9,359	0.14%
2024/04/24	11.9	26.11	7.4	26.11	26.10	4.5	9,403	0.05%
2024/04/23	0	0.00	4.1	26.20	26.15	-4.1	9,644	-0.04%
2024/04/22	0.1	25.97	32.3	26.08	26.10	-32.1	9,790	-0.33%
2024/04/19	44	25.58	25.2	25.50	25.60	18.8	9,699	0.19%
2024/04/18	0.1	25.90	0.1	25.95	25.85	0	9,408	0.00%
2024/04/17	19.3	25.72	1	25.70	25.70	18.3	9,360	0.20%
2024/04/16	33	25.93	3	25.73	25.70	30	9,281	0.32%
2024/04/15	1.2	26.10	20	26.45	26.10	-18.8	9,019	-0.21%
2024/04/12	24.5	26.02	2	26.05	26.05	22.5	8,969	0.25%
2024/04/11	5.3	26.13	0.5	26.20	26.10	4.8	8,859	0.05%
2024/04/10	10.9	26.26	0.2	26.30	26.20	10.7	8,787	0.12%
2024/04/09	0	0.00	11.6	26.26	26.25	-11.6	8,791	-0.13%
2024/04/08	3	26.18	24.3	26.23	26.20	-21.2	8,776	-0.24%
2024/04/03	8.5	26.10	12	26.19	26.00	-3.5	8,756	-0.04%
2024/04/02	4.1	26.30	0.3	26.30	26.30	3.8	8,672	0.04%
2024/04/01	3.3	26.22	11	26.25	26.30	-7.7	8,691	-0.09%
2024/03/29	14.2	26.20	2	26.25	26.20	12.2	8,681	0.14%
2024/03/28	38	26.00	0	0.00	26.00	38	8,570	0.44%
2024/03/27	3.5	26.16	2.1	26.20	26.10	1.4	8,455	0.02%
2024/03/26	2.5	26.23	6.3	26.26	26.15	-3.8	8,461	-0.04%
2024/03/25	2.1	25.95	0	0.00	25.95	2.1	8,416	0.02%
2024/03/22	0.6	26.00	0.6	26.00	26.00	0.1	8,420	0.00%
2024/03/21	4.6	25.85	10	25.95	26.05	-5.4	8,375	-0.06%
2024/03/20	22.3	25.71	1	25.75	25.65	21.3	8,568	0.25%
2024/03/19	7	25.90	0.7	26.03	25.85	6.3	8,519	0.07%
2024/03/18	1	26.14	1	26.15	26.05	0	8,436	0.00%
2024/03/15	8.2	26.14	3.7	26.10	26.05	4.5	8,425	0.05%
2024/03/14	3	25.95	21.9	26.11	26.30	-18.9	8,140	-0.23%
2024/03/13	0.2	25.84	10.5	25.90	25.85	-10.2	7,891	-0.13%
2024/03/12	2.1	25.80	20.6	25.85	25.85	-18.6	7,764	-0.24%
2024/03/11	4	25.90	6.2	25.88	25.85	-2.2	7,683	-0.03%
2024/03/08	1.2	25.79	66.2	25.74	25.85	-65	7,615	-0.85%
2024/03/07	4.3	25.74	42.5	25.75	25.70	-38.2	7,573	-0.50%
2024/03/06	7	25.78	27.3	25.77	25.75	-20.3	7,549	-0.27%
2024/03/05	33.2	25.64	5.2	25.66	25.60	28	8,133	0.34%
2024/03/04	2.2	25.71	24	25.71	25.70	-21.8	8,174	-0.27%
2024/03/01	18.2	25.85	0.1	25.95	25.80	18.2	8,245	0.22%
2024/02/29	1.3	25.78	3.7	25.76	25.95	-2.4	8,290	-0.03%
2024/02/27	13.1	25.69	0.6	25.76	25.65	12.5	8,099	0.15%
2024/02/26	17.5	25.69	2.1	25.71	25.75	15.3	8,061	0.19%
2024/02/23	14.3	25.79	0	0.00	25.75	14.3	8,047	0.18%
2024/02/22	13.3	25.85	6.3	25.79	25.75	7	8,218	0.09%
2024/02/21	6.1	25.85	0	0.00	25.85	6.1	8,211	0.07%
2024/02/20	5.4	25.89	20	25.95	25.95	-14.6	8,262	-0.18%
2024/02/19	0	0.00	23.8	25.79	25.85	-23.8	8,367	-0.28%
2024/02/16	10	25.52	2.2	25.51	25.60	7.8	8,555	0.09%
2024/02/15	14.2	25.60	0	0.00	25.55	14.2	8,526	0.17%
2024/02/05	3	25.60	202	25.60	25.60	-199	8,386	-2.37%	大賣/鉅額交易
2024/02/02	5	25.73	0	0.00	25.85	5	8,341	0.06%
2024/02/01	1.1	25.75	10	25.70	25.85	-8.9	8,344	-0.11%
2024/01/31	13.2	25.36	0	0.00	25.45	13.2	8,243	0.16%
2024/01/30	6.2	25.56	8	25.52	25.40	-1.8	8,147	-0.02%
2024/01/29	11	25.75	12	25.65	25.75	-1	8,151	-0.01%
2024/01/26	6	25.57	11.1	25.69	25.70	-5.1	8,137	-0.06%
2024/01/25	7	25.47	0	0.00	25.50	7	8,156	0.09%
2024/01/24	7	25.42	0	0.00	25.50	7	8,130	0.09%
2024/01/23	11.3	25.35	0	0.00	25.30	11.3	8,148	0.14%
2024/01/22	3.4	25.30	0	0.00	25.25	3.4	8,242	0.04%
2024/01/19	4.1	25.23	0	0.00	25.30	4.1	8,172	0.05%
2024/01/18	22	25.24	1	25.35	25.20	21	8,174	0.26%
2024/01/17	43.8	25.29	1.4	25.34	25.15	42.4	8,142	0.52%
2024/01/16	55.6	25.62	6	25.60	25.50	49.6	7,886	0.63%
2024/01/15	9	26.02	10	26.05	26.00	-1	7,741	-0.01%
2024/01/12	21.2	26.02	11.5	26.05	26.00	9.7	7,878	0.12%
2024/01/11	5.1	26.19	31.1	26.20	26.10	-26	7,909	-0.33%
2024/01/10	15.1	26.23	6.3	26.20	26.20	8.8	7,881	0.11%
2024/01/09	1	26.55	0	0.00	26.35	1	7,872	0.01%
2024/01/08	0	0.00	4.6	26.63	26.50	-4.6	7,929	-0.06%
2024/01/05	0	0.00	5	26.40	26.50	-5	7,918	-0.06%
2024/01/04	0.2	26.45	0	26.40	26.50	0.2	8,033	0.00%
2024/01/03	34.9	26.45	0.5	26.55	26.35	34.4	8,258	0.42%
2024/01/02	0.5	26.65	0	0.00	26.80	0.5	8,201	0.01%
2023/12/29	3.4	26.61	2.9	26.67	26.70	0.5	8,278	0.01%
2023/12/28	1.7	26.53	25	26.77	26.85	-23.3	8,454	-0.28%
2023/12/27	1	26.50	5.1	26.55	26.55	-4.1	8,420	-0.05%
2023/12/26	0.1	26.35	7.4	26.30	26.45	-7.3	8,348	-0.09%
2023/12/25	1	26.15	1	26.25	26.20	0	8,356	0.00%
2023/12/22	2	26.23	0	0.00	26.25	2	8,426	0.02%
2023/12/21	17	26.18	0	0.00	26.15	17	8,631	0.20%
2023/12/20	17.4	26.44	0	0.00	26.35	17.4	8,620	0.20%
2023/12/19	7	26.47	0.1	26.65	26.70	6.9	8,545	0.08%
2023/12/18	12	26.52	0	0.00	26.70	12	8,899	0.13%
2023/12/15	3	26.78	11	26.90	26.75	-8	8,933	-0.09%
2023/12/14	1	26.80	53.6	26.79	26.85	-52.6	8,678	-0.61%
2023/12/13	13.3	26.47	15.1	26.48	26.50	-1.8	8,534	-0.02%
2023/12/12	7.7	26.57	22	26.67	26.65	-14.3	8,723	-0.16%
2023/12/11	2	26.60	20.1	26.65	26.65	-18.1	8,741	-0.21%
2023/12/08	1	26.70	2	26.75	26.75	-1	8,712	-0.01%
2023/12/07	3.2	26.62	0	0.00	26.75	3.2	8,740	0.04%
2023/12/06	1	26.65	5.1	26.75	26.80	-4.1	8,831	-0.05%
2023/12/05	5.1	26.56	1.7	26.62	26.65	3.3	8,825	0.04%
2023/12/04	2	26.65	1	26.75	26.75	1	8,846	0.01%
2023/12/01	16.6	26.61	5	26.80	26.55	11.5	8,894	0.13%
2023/11/30	2.5	26.63	10.2	26.95	26.95	-7.6	8,851	-0.09%
2023/11/29	5.3	26.70	3.1	26.73	26.70	2.2	8,250	0.03%
2023/11/28	5	26.60	2.2	26.70	26.75	2.8	8,147	0.03%
2023/11/27	2	26.48	19.1	26.51	26.50	-17.1	8,223	-0.21%
2023/11/24	4	26.35	5.8	26.36	26.50	-1.8	8,166	-0.02%
2023/11/22	5.1	26.52	4.6	26.58	26.50	0.5	8,211	0.01%
2023/11/21	0	26.55	20.1	26.77	26.80	-20	8,262	-0.24%
2023/11/20	11	26.44	0.2	26.45	26.45	10.9	8,085	0.13%
2023/11/17	1	26.45	16	26.60	26.45	-15	8,059	-0.19%
2023/11/16	2	26.43	31.6	26.45	26.50	-29.6	7,965	-0.37%
2023/11/15	5.8	26.17	20.7	26.32	26.40	-15	7,867	-0.19%
2023/11/14	2	25.80	2	25.90	25.90	0	7,722	0.00%
2023/11/13	1	25.75	0	25.80	25.80	1	7,802	0.01%
2023/11/10	2.7	25.65	0	0.00	25.75	2.7	7,902	0.03%
2023/11/09	5.2	25.74	3.3	25.80	25.70	1.9	7,998	0.02%
2023/11/08	4	25.76	0	0.00	25.75	4	8,129	0.05%
2023/11/07	3.2	25.72	1	25.75	25.75	2.2	8,212	0.03%
2023/11/06	0.3	25.85	10	25.85	25.85	-9.7	8,325	-0.12%
2023/11/03	10	25.65	0.2	25.70	25.70	9.8	8,513	0.12%
2023/11/02	0.4	25.50	0	0.00	25.50	0.4	8,794	0.00%
2023/11/01	15.6	25.25	1	25.15	25.25	14.6	8,955	0.16%
2023/10/31	4.3	25.16	5	25.15	25.15	-0.7	9,156	-0.01%
2023/10/30	5.2	25.13	0.1	25.25	25.10	5.1	9,348	0.05%
2023/10/27	18.3	25.32	0	0.00	25.30	18.3	9,293	0.20%
2023/10/26	16.1	25.14	0	0.00	25.10	16.1	9,471	0.17%
2023/10/25	11.2	25.32	0	0.00	25.25	11.2	9,446	0.12%
2023/10/24	7.4	25.30	0	0.00	25.25	7.4	9,505	0.08%
2023/10/23	25.3	25.39	0	0.00	25.30	25.3	9,611	0.26%
2023/10/20	19.3	25.35	0	0.00	25.50	19.3	9,564	0.20%
2023/10/19	5.1	25.75	20	25.75	25.65	-14.9	9,439	-0.16%
2023/10/18	8.2	25.93	0	26.00	26.00	8.2	9,444	0.09%
2023/10/17	13.4	25.96	0	0.00	26.05	13.4	9,425	0.14%
2023/10/16	0.1	26.05	0	0.00	26.15	0.1	9,456	0.00%
2023/10/13	4.1	25.99	5	26.00	25.95	-0.9	9,422	-0.01%
2023/10/12	6.8	26.15	2	26.15	26.20	4.8	9,476	0.05%
2023/10/11	28.1	26.03	10	26.10	26.10	18.1	9,471	0.19%
2023/10/06	6	25.65	10	25.55	25.65	-4	9,257	-0.04%
2023/10/05	30.2	25.32	0	0.00	25.30	30.2	9,287	0.33%
2023/10/04	71.1	25.23	1	25.15	25.10	70.1	9,223	0.76%
2023/10/03	26.3	25.53	0	0.00	25.50	26.3	9,084	0.29%
2023/10/02	16.1	25.69	0	0.00	25.65	16.1	9,158	0.18%
2023/09/28	0.4	25.74	0	0.00	25.60	0.4	9,451	0.00%
2023/09/27	9.9	25.53	4.3	25.55	25.50	5.6	9,468	0.06%
2023/09/26	37.1	25.62	0	0.00	25.55	37.1	9,403	0.39%
2023/09/25	14	25.79	0	0.00	25.85	14	9,264	0.15%
2023/09/22	21.2	25.71	11.1	25.72	25.70	10.1	9,371	0.11%
2023/09/21	63.1	25.85	0	25.80	25.65	63	9,377	0.67%
2023/09/20	15.1	26.12	0	0.00	26.10	15.1	9,030	0.17%
2023/09/19	5.7	26.26	0	0.00	26.20	5.7	9,043	0.06%
2023/09/18	3.6	26.34	1.4	26.38	26.35	2.1	9,094	0.02%
2023/09/15	3.4	26.46	1.2	26.33	26.40	2.2	9,133	0.02%
2023/09/14	8.2	26.31	18.1	26.43	26.55	-9.9	8,902	-0.11%
2023/09/13	3.1	26.30	1	26.25	26.25	2.1	8,841	0.02%
2023/09/12	7.3	26.08	13.7	26.29	26.25	-6.4	8,994	-0.07%
2023/09/11	13.7	26.05	1	26.05	26.15	12.7	8,983	0.14%
2023/09/08	23.5	26.11	0	0.00	26.10	23.5	8,908	0.26%
2023/09/07	12.4	26.12	2	26.10	26.15	10.4	8,947	0.12%
2023/09/06	36.5	26.18	0	0.00	26.10	36.5	8,951	0.41%
2023/09/05	3.2	26.36	20	26.35	26.30	-16.9	8,861	-0.19%
2023/09/04	8.3	26.39	0.2	26.45	26.40	8.1	8,857	0.09%
2023/09/01	3.8	26.44	0	0.00	26.35	3.8	8,878	0.04%
2023/08/31	11.8	26.43	0	0.00	26.25	11.8	8,909	0.13%
2023/08/30	7	26.56	0	0.00	26.65	7	8,741	0.08%
2023/08/29	14.6	26.39	1	26.30	26.45	13.6	8,775	0.16%
2023/08/28	9.2	26.52	2	26.50	26.50	7.2	8,739	0.08%
2023/08/25	25.6	26.48	0	0.00	26.40	25.6	9,118	0.28%
2023/08/24	2.1	26.75	0.5	26.85	26.70	1.6	9,136	0.02%
2023/08/23	5.1	26.71	0	0.00	26.60	5.1	9,170	0.06%
2023/08/22	7	26.73	0	0.00	26.80	7	9,184	0.08%
2023/08/21	14.2	26.70	10	26.80	26.65	4.1	9,219	0.04%
2023/08/18	32.2	26.51	10	26.65	26.55	22.2	9,269	0.24%
2023/08/17	37.9	26.35	4.2	26.25	26.35	33.7	9,248	0.36%
2023/08/16	45.7	26.60	0	0.00	26.55	45.7	9,178	0.50%
2023/08/15	61.3	27.09	0	0.00	26.90	61.3	9,179	0.67%
2023/08/14	31.5	27.20	12.1	27.16	27.10	19.4	9,217	0.21%
2023/08/11	31.9	27.67	20	27.60	27.60	11.9	9,354	0.13%
2023/08/10	14.4	27.75	3	27.78	27.80	11.4	9,369	0.12%
2023/08/09	73.7	27.72	0	0.00	27.85	73.7	9,297	0.79%
2023/08/08	19	29.39	0	0.00	29.35	19	9,021	0.21%
2023/08/07	0.2	29.48	124.2	29.41	29.45	-124	8,730	-1.42%	大賣/鉅額交易
2023/08/04	0.9	29.23	1	29.05	29.15	-0.1	8,553	0.00%
2023/08/02	36.1	29.11	7	28.98	29.00	29.1	8,397	0.35%
2023/08/01	0.2	29.50	12	29.58	29.50	-11.8	8,224	-0.14%
2023/07/31	6.1	29.45	4	29.36	29.40	2	8,200	0.02%
2023/07/28	20	29.25	1	29.25	29.25	19	8,041	0.24%
2023/07/27	1.2	29.29	172	29.15	29.25	-170.9	8,007	-2.13%	大賣/鉅額交易
2023/07/26	2	28.75	1.1	28.80	28.95	1	8,114	0.01%
2023/07/25	5.1	28.47	1.2	28.46	28.40	3.8	8,143	0.05%
2023/07/24	2.1	28.18	1	28.35	28.20	1.2	8,163	0.01%
2023/07/21	5.1	28.35	2.2	28.52	28.25	2.8	8,216	0.03%
2023/07/20	4.1	28.48	0	0.00	28.50	4.1	8,341	0.05%
2023/07/19	10.1	28.45	0	0.00	28.35	10.1	8,329	0.12%
2023/07/18	2	28.40	1	28.35	28.45	1	8,309	0.01%
2023/07/17	5	28.40	4	28.40	28.45	1	8,307	0.01%
2023/07/14	0	0.00	1.3	28.11	28.30	-1.3	8,244	-0.02%
2023/07/13	0	0.00	0	28.20	28.05	0	8,151	0.00%
2023/07/12	1.1	28.01	3	27.95	28.15	-1.9	8,187	-0.02%
2023/07/11	0.4	28.05	0	0.00	28.05	0.4	8,215	0.00%
2023/07/10	3.1	27.77	0	0.00	27.85	3.1	8,213	0.04%
2023/07/07	29.2	27.46	0.8	27.68	27.65	28.4	8,155	0.35%
2023/07/06	98.7	27.83	0	0.00	27.70	98.7	8,082	1.22%
2023/07/05	3.3	28.12	0	0.00	28.10	3.3	7,767	0.04%
2023/07/04	7.4	28.20	0.1	28.20	28.20	7.3	7,711	0.10%
2023/07/03	0.1	28.25	0	0.00	28.25	0.1	7,759	0.00%
2023/06/30	7.2	28.00	0	0.00	28.05	7.2	7,847	0.09%
2023/06/29	1.5	28.11	0	0.00	28.05	1.5	7,718	0.02%
2023/06/28	12.1	28.04	0	0.00	28.15	12.1	7,689	0.16%
2023/06/27	0	0.00	5.1	28.16	28.10	-5.1	7,669	-0.07%
2023/06/26	1.7	28.19	5	28.05	28.05	-3.3	7,646	-0.04%
2023/06/21	0.8	28.10	0	0.00	28.20	0.8	7,626	0.01%
2023/06/20	10.1	28.05	5.5	28.05	28.10	4.6	7,637	0.06%
2023/06/19	10.3	27.90	8	27.85	28.10	2.3	7,676	0.03%
2023/06/16	2	28.03	1.1	28.00	28.00	0.9	7,693	0.01%
2023/06/15	11.3	28.06	4	28.20	28.10	7.3	7,587	0.10%
2023/06/14	0.1	28.25	1	28.20	28.10	-0.9	7,694	-0.01%
2023/06/13	10	28.00	0	28.20	28.25	10	7,859	0.13%
2023/06/12	13.3	28.19	0	0.00	28.10	13.3	8,044	0.16%
2023/06/09	1.1	28.31	0	0.00	28.35	1.1	8,207	0.01%
2023/06/08	14.3	28.24	3	28.28	28.40	11.3	8,314	0.14%
2023/06/07	12	28.26	50.6	28.35	28.35	-38.6	8,456	-0.46%
2023/06/06	0.1	28.25	0	0.00	28.25	0.1	8,486	0.00%
2023/06/05	0	0.00	11	28.22	28.15	-11	8,514	-0.13%
2023/06/02	1.3	28.01	7	28.11	28.20	-5.7	8,487	-0.07%
2023/06/01	12.2	27.95	1	28.00	27.90	11.2	8,487	0.13%
2023/05/31	23.2	28.02	0	0.00	27.95	23.2	8,471	0.27%
2023/05/30	1	28.15	0.1	28.10	28.10	0.9	8,097	0.01%
2023/05/29	11	28.10	4	27.99	28.10	7	8,205	0.09%
2023/05/26	3.2	28.00	5	28.05	28.00	-1.8	8,347	-0.02%
2023/05/25	2.3	28.08	0.9	28.00	28.00	1.4	8,365	0.02%
2023/05/24	0.2	28.15	1	28.15	28.35	-0.9	8,395	-0.01%
2023/05/23	1	28.15	0.8	28.20	28.20	0.3	8,328	0.00%
2023/05/22	0.2	28.23	1.5	28.20	28.20	-1.3	8,335	-0.02%
2023/05/19	0	0.00	6.1	28.17	28.20	-6.1	8,292	-0.07%
2023/05/18	10.2	28.00	5.3	27.99	28.05	4.8	8,200	0.06%
2023/05/17	20.1	27.65	86.3	27.92	27.90	-66.2	8,109	-0.82%
2023/05/16	10.1	27.40	4.6	27.46	27.50	5.5	7,857	0.07%
2023/05/15	10.2	27.20	0	0.00	27.30	10.2	7,807	0.13%
2023/05/12	5.1	27.16	0	0.00	27.15	5.1	7,811	0.07%
2023/05/11	0.3	27.29	0	0.00	27.30	0.3	7,806	0.00%
2023/05/10	2.1	27.32	0	0.00	27.35	2.1	7,794	0.03%
2023/05/09	1.2	27.30	0	0.00	27.35	1.2	7,821	0.02%
2023/05/08	5	27.30	1	27.25	27.30	4	7,891	0.05%
2023/05/05	1.3	27.16	0	0.00	27.20	1.3	7,829	0.02%
2023/05/04	2.2	27.01	2	27.10	27.15	0.2	7,850	0.00%
2023/05/03	9.7	27.09	0	0.00	27.05	9.7	7,905	0.12%
2023/05/02	2.3	27.08	0.4	27.09	27.20	1.9	8,229	0.02%
2023/04/28	9.6	26.73	0	0.00	26.75	9.6	8,466	0.11%
2023/04/27	8	26.55	3	26.55	26.60	5	8,392	0.06%
2023/04/26	4.3	26.61	3	26.57	26.60	1.3	8,437	0.01%
2023/04/25	16	26.60	0.9	26.79	26.55	15.2	8,442	0.18%
2023/04/24	1	26.40	132.5	26.31	26.50	-131.5	8,383	-1.57%	大賣/鉅額交易
2023/04/21	10.7	26.30	15	26.40	26.35	-4.3	8,538	-0.05%
2023/04/20	4.3	26.41	5	26.40	26.40	-0.7	8,688	-0.01%
2023/04/19	0	0.00	100	26.60	26.60	-100	8,945	-1.12%
2023/04/18	1	26.55	0.3	26.70	26.60	0.7	9,024	0.01%
2023/04/17	1	26.55	1	26.55	26.55	0	9,068	0.00%
2023/04/14	0	26.50	1	26.60	26.60	-1	9,059	-0.01%
2023/04/13	1.2	26.47	4.2	26.48	26.50	-3.1	9,009	-0.03%
2023/04/12	3	26.43	0.7	26.45	26.40	2.3	9,022	0.03%
2023/04/11	21.3	26.44	0	0.00	26.45	21.3	9,115	0.23%
2023/04/10	1.3	26.31	0	0.00	26.30	1.3	9,078	0.01%
2023/04/07	14.4	26.17	0	0.00	26.20	14.4	9,084	0.16%
2023/04/06	5.2	26.18	10	26.25	26.20	-4.8	9,079	-0.05%
2023/03/31	17.2	26.11	0	0.00	26.10	17.2	9,045	0.19%
2023/03/30	7.2	26.19	3	26.20	26.10	4.2	8,906	0.05%
2023/03/29	3	26.15	0	0.00	26.25	3	8,895	0.03%
2023/03/28	2	26.15	1	26.15	26.20	1	8,927	0.01%
2023/03/24	2	26.15	0	0.00	26.15	2	9,126	0.02%
2023/03/23	1	26.10	1.1	26.05	26.10	-0.1	9,185	0.00%
2023/03/22	3	25.58	0	25.75	25.95	3	9,291	0.03%
2023/03/21	9.1	25.42	0	0.00	25.40	9.1	9,397	0.10%
2023/03/20	13.6	25.21	11	25.20	25.20	2.6	9,381	0.03%
2023/03/17	6.2	25.34	0	0.00	25.35	6.2	9,373	0.07%
2023/03/16	24.3	25.31	12	25.37	25.30	12.3	9,266	0.13%
2023/03/15	67.8	25.76	0.2	25.85	25.60	67.6	9,225	0.73%
2023/03/14	41.6	25.83	0	0.00	25.80	41.6	9,155	0.45%
2023/03/13	12.6	26.08	0	0.00	26.10	12.6	9,006	0.14%
2023/03/10	23.9	26.27	0	0.00	26.15	23.9	8,939	0.27%
2023/03/09	22.2	26.44	0	0.00	26.45	22.2	8,876	0.25%
2023/03/08	15.4	26.60	3	26.55	26.60	12.4	9,494	0.13%
2023/03/07	6.3	26.64	4.3	26.70	26.65	1.9	9,537	0.02%
2023/03/06	3	26.63	1	26.50	26.60	2	9,720	0.02%
2023/03/03	5.1	26.42	1	26.40	26.40	4.1	9,859	0.04%
2023/03/02	11.6	26.32	0	0.00	26.40	11.6	9,959	0.12%
2023/03/01	11	26.51	0	0.00	26.45	11	9,981	0.11%
2023/02/24	1.6	26.70	0	0.00	26.65	1.6	9,813	0.02%
2023/02/23	1	26.70	6.1	26.72	26.80	-5.1	9,698	-0.05%
2023/02/22	16.1	26.54	0	0.00	26.50	16.1	9,787	0.16%
2023/02/21	6	26.69	40	26.65	26.70	-34	9,769	-0.35%
2023/02/20	3.3	26.81	7.4	26.83	26.85	-4.2	9,878	-0.04%
2023/02/17	0.4	26.65	0	0.00	26.60	0.4	9,994	0.00%
2023/02/16	3.3	26.64	2	26.63	26.55	1.3	10,233	0.01%
2023/02/15	18	26.66	0	0.00	26.60	18	10,466	0.17%
2023/02/14	1.3	26.76	2	26.75	26.75	-0.7	10,428	-0.01%
2023/02/13	6	26.46	0	0.00	26.80	6	10,476	0.06%
2023/02/10	2.7	26.40	1	26.55	26.60	1.7	10,481	0.02%
2023/02/09	8.1	26.35	5	26.35	26.35	3.1	10,538	0.03%
2023/02/08	1	26.40	4	26.41	26.35	-3	10,628	-0.03%
2023/02/07	2.2	26.41	0	0.00	26.40	2.2	10,665	0.02%
2023/02/06	12	26.44	0	0.00	26.35	12	10,631	0.11%
2023/02/03	6.2	26.56	2.2	26.60	26.65	4	10,580	0.04%
2023/02/02	6	26.51	1	26.65	26.65	5	10,707	0.05%
2023/02/01	7.2	26.37	0	0.00	26.55	7.2	10,732	0.07%
2023/01/31	14.6	26.61	0	0.00	26.45	14.6	10,807	0.13%
2023/01/30	18.2	26.85	1	26.90	27.30	17.2	10,592	0.16%
2023/01/17	3	26.80	10	26.75	26.70	-7	10,297	-0.07%
2023/01/16	0	0.00	0	26.85	26.85	0	10,309	0.00%
2023/01/13	0	0.00	2	26.50	26.35	-2	10,296	-0.02%
2023/01/12	3.3	26.47	0	0.00	26.40	3.3	10,533	0.03%
2023/01/11	17.2	26.59	4	26.60	26.70	13.2	10,584	0.12%
2023/01/10	3	26.88	2	26.90	27.00	1	10,562	0.01%
2023/01/09	0.1	26.75	3.7	26.70	27.00	-3.6	10,529	-0.03%
2023/01/06	1.1	26.39	8.5	26.31	26.30	-7.4	10,405	-0.07%
2023/01/05	1	26.15	7	26.20	26.25	-6	10,568	-0.06%
2023/01/04	0.2	25.95	0	0.00	26.00	0.2	10,683	0.00%
2023/01/03	9.1	25.75	0	0.00	25.90	9.1	10,927	0.08%
2022/12/30	2.7	25.90	0	0.00	26.00	2.7	10,957	0.02%
2022/12/29	16.2	25.70	15	25.65	25.65	1.2	11,042	0.01%
2022/12/28	4.1	25.97	0	0.00	25.90	4.1	11,044	0.04%
2022/12/27	1	26.10	0	0.00	26.10	1	11,200	0.01%
2022/12/26	0	0.00	11	26.10	26.10	-11	11,392	-0.10%
2022/12/23	0	26.05	0	0.00	25.95	0	11,684	0.00%
2022/12/21	3	25.99	0	0.00	26.00	3	12,228	0.02%
2022/12/20	7.3	25.96	1	26.00	25.95	6.3	12,328	0.05%
2022/12/19	10	26.10	0	0.00	26.15	10	12,415	0.08%
2022/12/16	5.6	26.17	0	0.00	26.15	5.6	12,425	0.05%
2022/12/15	2	26.28	9	26.40	26.50	-7	12,408	-0.06%
2022/12/14	1	26.30	7.1	26.50	26.50	-6.1	12,412	-0.05%
2022/12/13	2	26.06	1	26.11	26.10	1	12,333	0.01%
2022/12/09	2.1	26.10	1	26.25	26.25	1.1	12,487	0.01%
2022/12/08	1.1	26.00	0	0.00	26.05	1.1	12,568	0.01%
2022/12/07	3.4	26.18	0	0.00	26.05	3.4	12,641	0.03%
2022/12/06	1.1	26.00	1	26.00	25.80	0.1	12,595	0.00%
2022/12/05	10.6	26.17	0	26.35	26.10	10.6	12,518	0.08%
2022/12/02	12.4	26.38	2	26.35	26.40	10.4	12,496	0.08%
2022/12/01	8	26.63	7	26.65	26.70	1	12,608	0.01%
2022/11/30	5.3	26.31	39	26.46	26.65	-33.7	12,656	-0.27%
2022/11/29	5.1	26.00	5	26.40	26.50	0.1	12,035	0.00%
2022/11/28	29.2	25.80	25	26.03	26.15	4.2	11,974	0.04%
2022/11/25	4.7	26.28	1	26.30	26.30	3.7	11,936	0.03%
2022/11/24	2.2	26.09	0.3	26.30	26.30	1.9	11,900	0.02%
2022/11/23	2	26.10	30	26.17	26.10	-28	11,882	-0.24%
2022/11/22	1.1	25.81	0	0.00	26.05	1.1	11,925	0.01%
2022/11/21	2	25.80	0	0.00	26.05	2	11,901	0.02%
2022/11/18	25.9	25.85	0	0.00	25.80	25.9	11,857	0.22%
2022/11/17	0.5	26.20	7	26.10	26.20	-6.5	11,781	-0.05%
2022/11/16	14.1	26.38	0	0.00	26.45	14.1	11,820	0.12%
2022/11/15	0	0.00	15.5	26.69	26.70	-15.5	11,760	-0.13%
2022/11/14	12	26.45	12	26.69	26.55	0	11,644	0.00%
2022/11/11	2	26.43	0.1	26.45	26.55	1.9	11,435	0.02%
2022/11/10	1.2	25.85	0	0.00	25.90	1.2	11,291	0.01%
2022/11/09	3.1	25.92	5.6	25.82	26.00	-2.5	11,354	-0.02%
2022/11/08	1.7	25.60	4.1	25.65	25.75	-2.4	11,330	-0.02%
2022/11/07	7.4	25.49	0	0.00	25.60	7.4	11,381	0.07%
2022/11/04	1.1	25.10	210.6	24.90	25.75	-209.6	11,487	-1.82%	大賣/鉅額交易
2022/11/03	3	24.83	3	24.85	25.00	0	11,813	0.00%
2022/11/02	3.8	25.20	0	0.00	25.00	3.8	12,342	0.03%
2022/11/01	5.1	25.14	3	25.25	25.35	2.1	12,608	0.02%
2022/10/31	0.5	25.15	0	0.00	25.00	0.5	12,742	0.00%
2022/10/28	3	25.10	0	0.00	25.05	3	12,734	0.02%
2022/10/27	1.2	25.16	0	0.00	25.05	1.2	12,758	0.01%
2022/10/26	3.2	25.37	22.1	25.30	25.30	-18.9	12,720	-0.15%
2022/10/25	1.4	24.75	7	24.91	25.15	-5.6	12,628	-0.04%
2022/10/24	3.3	24.72	1	24.75	24.70	2.3	12,685	0.02%
2022/10/21	2	24.48	0.1	24.20	24.50	1.9	12,695	0.01%
2022/10/20	23.7	23.79	17.6	23.93	24.25	6.1	12,711	0.05%
2022/10/19	3.6	24.39	0	0.00	24.05	3.6	12,455	0.03%
2022/10/18	0.1	24.51	0.1	24.40	24.40	0	12,381	0.00%
2022/10/17	3.2	24.23	5	24.08	24.35	-1.8	12,424	-0.01%
2022/10/14	6.6	24.62	1	24.65	24.50	5.6	12,338	0.05%
2022/10/13	10.9	24.65	22	24.60	24.55	-11.1	12,294	-0.09%
2022/10/12	3.3	25.03	2	24.95	25.10	1.3	12,086	0.01%
2022/10/11	14.7	25.17	0	25.30	25.05	14.7	12,050	0.12%
2022/10/07	3.8	25.80	0	0.00	25.80	3.8	11,877	0.03%
2022/10/06	3.4	25.90	0	0.00	26.05	3.4	11,876	0.03%
2022/10/05	4.6	25.87	1	25.90	25.70	3.6	11,928	0.03%
2022/10/04	14.9	25.65	18	25.80	25.85	-3.2	12,010	-0.03%
2022/10/03	15.2	25.80	20	25.72	25.70	-4.8	11,928	-0.04%
2022/09/30	4	26.34	0	0.00	26.25	4	11,847	0.03%
2022/09/29	3.1	26.43	5	26.44	26.50	-2	11,723	-0.02%
2022/09/28	3.2	26.15	9	26.39	26.45	-5.8	11,616	-0.05%
2022/09/27	20.8	26.20	0.6	26.20	26.15	20.2	11,348	0.18%
2022/09/26	30.7	26.29	2.4	26.36	26.25	28.3	11,344	0.25%
2022/09/23	6.1	26.75	1	26.75	26.70	5.1	11,305	0.04%
2022/09/22	39.7	26.79	9	26.79	26.80	30.7	11,349	0.27%
2022/09/21	5	27.04	0.2	27.21	27.10	4.8	11,282	0.04%
2022/09/20	13.1	27.06	0	0.00	27.25	13.1	11,226	0.12%
2022/09/19	3.6	27.26	0	0.00	27.15	3.6	11,210	0.03%
2022/09/16	1.3	27.28	5.1	27.45	27.55	-3.8	11,247	-0.03%
2022/09/15	4.1	27.16	2	27.45	27.50	2.1	11,072	0.02%
2022/09/14	16.2	27.15	5	27.25	27.05	11.2	11,004	0.10%
2022/09/13	2.1	27.53	8.8	27.50	27.45	-6.7	11,194	-0.06%
2022/09/12	1	27.15	6	27.41	27.45	-5	11,344	-0.04%
2022/09/08	5.1	26.98	1	27.25	27.25	4.1	11,575	0.04%
2022/09/07	13.9	26.98	0	0.00	26.95	13.9	11,667	0.12%
2022/09/06	2	27.45	5	27.45	27.45	-3	11,649	-0.03%
2022/09/02	15	27.05	0.1	27.15	27.00	15	11,766	0.13%
2022/09/01	18.6	27.06	10	27.15	27.10	8.6	11,789	0.07%
2022/08/31	1	27.20	0	0.00	27.65	1	11,666	0.01%
2022/08/30	3.5	27.13	0	0.00	27.20	3.5	11,552	0.03%
2022/08/29	16.1	26.96	0	0.00	27.20	16.1	11,546	0.14%
2022/08/26	2	27.40	0	0.00	27.45	2	11,499	0.02%
2022/08/25	1	27.30	0	0.00	27.30	1	11,554	0.01%
2022/08/24	12.3	26.91	0	0.00	27.00	12.3	11,704	0.10%
2022/08/23	5.2	27.08	0	0.00	27.00	5.2	12,626	0.04%
2022/08/22	8.8	27.41	0	0.00	27.40	8.8	12,805	0.07%
2022/08/19	8.2	27.63	0	0.00	27.60	8.2	12,974	0.06%
2022/08/18	1.2	27.66	0	0.00	27.75	1.2	13,199	0.01%
2022/08/17	2	27.68	0	0.00	27.75	2	13,336	0.01%
2022/08/16	0	27.55	0	0.00	27.65	0	13,368	0.00%
2022/08/15	10	27.45	0	0.00	27.50	10	13,566	0.07%
2022/08/12	6.1	27.42	8	27.45	27.45	-1.9	13,803	-0.01%
2022/08/11	15.1	27.31	1	27.25	27.45	14.1	14,112	0.10%
2022/08/10	64	27.12	2	27.22	27.20	62	14,470	0.43%
2022/08/09	8.4	28.39	31.5	28.32	28.50	-23.1	14,249	-0.16%
2022/08/08	0.3	27.75	64	27.99	28.00	-63.7	13,851	-0.46%
2022/08/05	3.4	27.67	7	27.52	27.65	-3.6	13,808	-0.03%
2022/08/04	1.2	27.44	2	27.50	27.35	-0.8	14,097	-0.01%
2022/08/03	1.2	27.18	0	0.00	27.35	1.2	14,159	0.01%
2022/08/02	3.6	27.23	4	27.19	27.25	-0.4	14,481	0.00%
2022/08/01	0.8	27.40	6	27.25	27.45	-5.2	14,811	-0.04%
2022/07/29	10	27.35	8	27.21	27.40	2	15,027	0.01%
2022/07/28	9.1	27.07	1	27.15	27.25	8.1	14,962	0.05%
2022/07/27	5	26.68	1	26.90	26.95	4	14,884	0.03%
2022/07/26	2	26.40	0	0.00	26.50	2	14,838	0.01%
2022/07/25	2	25.85	0	0.00	26.50	2	14,832	0.01%
2022/07/22	5	26.00	1	26.05	26.05	4	15,005	0.03%
2022/07/21	0.1	25.65	1	26.00	26.00	-0.9	15,004	-0.01%
2022/07/20	5.5	25.79	0.2	25.75	25.60	5.4	15,061	0.04%
2022/07/19	0	0.00	1	25.60	25.65	-1	15,191	-0.01%
2022/07/18	9.3	25.38	5.3	25.50	25.50	4.1	15,323	0.03%
2022/07/15	6.7	25.46	0	0.00	25.30	6.7	15,302	0.04%
2022/07/14	2.2	25.80	0	0.00	25.80	2.2	15,370	0.01%
2022/07/13	9.5	25.67	6	25.76	25.85	3.4	15,416	0.02%
2022/07/12	83.4	25.25	0.8	25.25	25.20	82.6	15,584	0.53%
2022/07/11	4.5	25.67	25	25.70	25.65	-20.6	15,653	-0.13%
2022/07/08	3.2	26.01	6	26.01	26.00	-2.8	15,946	-0.02%
2022/07/07	5.1	26.12	51	26.00	26.10	-45.9	16,035	-0.29%
2022/07/06	4.1	26.14	2	26.10	26.10	2.1	16,179	0.01%
2022/07/05	1.5	26.60	0.1	26.55	26.55	1.4	16,365	0.01%
2022/07/04	5.1	26.34	0.3	26.65	26.55	4.8	16,521	0.03%
2022/07/01	6.3	26.56	0	0.00	26.50	6.3	16,894	0.04%
2022/06/30	1.2	26.95	0	0.00	26.85	1.2	17,255	0.01%
2022/06/29	1.1	27.01	0	0.00	27.20	1.1	17,283	0.01%
2022/06/28	3.1	27.15	2	27.05	27.15	1.1	17,507	0.01%
2022/06/27	2.1	27.25	0.4	27.43	27.15	1.7	17,632	0.01%
2022/06/24	1.2	27.44	0.1	27.16	27.35	1.1	17,621	0.01%
2022/06/23	0	0.00	10.4	27.09	26.95	-10.4	17,677	-0.06%
2022/06/22	2.3	26.78	2	26.75	26.75	0.3	17,690	0.00%
2022/06/21	3.1	26.90	4	26.91	27.10	-0.9	17,776	-0.01%
2022/06/20	10.6	26.49	4	26.21	26.10	6.6	17,800	0.04%
2022/06/17	14.5	26.69	4	26.55	26.75	10.5	17,649	0.06%
2022/06/16	0.1	27.40	7	27.27	27.10	-6.9	17,528	-0.04%
2022/06/15	7	27.13	4	27.09	27.20	3	17,932	0.02%
2022/06/14	7.1	26.82	15.4	26.93	27.00	-8.3	18,135	-0.05%
2022/06/13	10.8	26.66	1	26.65	26.95	9.8	18,214	0.05%
2022/06/10	2.1	26.89	0.5	27.30	27.15	1.6	18,208	0.01%
2022/06/09	1.2	27.40	0	27.40	27.30	1.2	18,235	0.01%
2022/06/08	1.1	27.36	1.1	27.41	27.45	0	18,246	0.00%
2022/06/07	0	27.25	0	0.00	27.30	0	18,326	0.00%
2022/06/06	3	27.35	5	27.20	27.30	-2	18,338	-0.01%
2022/06/02	4	27.30	0	0.00	27.35	4	18,736	0.02%
2022/06/01	7.2	27.72	2	27.81	27.65	5.2	19,109	0.03%
2022/05/31	8.1	27.98	4	27.93	28.15	4.1	19,095	0.02%
2022/05/30	3.4	28.04	0.5	28.23	28.20	2.9	18,147	0.02%
2022/05/27	2.1	27.83	3	27.92	28.00	-0.9	18,020	-0.01%
2022/05/26	1.2	27.54	1.9	27.58	27.70	-0.7	17,998	0.00%
2022/05/25	0	0.00	2	27.15	27.40	-2	18,028	-0.01%
2022/05/24	0	0.00	5	27.45	27.35	-5	18,227	-0.03%
2022/05/23	2	27.38	3.1	27.12	27.25	-1.1	18,162	-0.01%
2022/05/20	1.1	27.09	0.2	26.92	27.15	0.9	18,195	0.00%
2022/05/19	10.2	26.57	36.1	26.58	26.85	-25.9	17,955	-0.14%
2022/05/18	3.4	26.51	8	26.80	27.30	-4.6	17,617	-0.03%
2022/05/17	4.2	25.77	2.1	26.00	26.00	2.1	17,129	0.01%
2022/05/16	56.1	25.56	0	0.00	25.65	56.1	17,036	0.33%
2022/05/13	10.1	25.44	6.7	25.51	25.50	3.4	16,941	0.02%
2022/05/12	30.1	25.69	4.3	25.70	25.35	25.8	16,820	0.15%
2022/05/11	10	26.15	3	26.22	26.15	7	16,470	0.04%
2022/05/10	15.6	26.05	3.7	26.13	26.20	11.9	16,400	0.07%
2022/05/09	29.6	26.62	8.1	26.67	26.40	21.5	16,183	0.13%
2022/05/06	18.9	27.29	1	27.45	27.40	17.9	16,155	0.11%
2022/05/05	22.6	28.02	0	0.00	27.80	22.6	16,194	0.14%
2022/05/04	11.3	28.13	4.3	28.11	28.05	7	16,251	0.04%
2022/05/03	45.2	28.21	0.6	28.25	28.15	44.6	16,504	0.27%
2022/04/29	24	28.33	0	0.00	28.50	24	16,757	0.14%
2022/04/28	30.9	28.22	0	0.00	28.20	30.9	17,024	0.18%
2022/04/27	12.9	28.43	2.1	28.48	28.30	10.9	16,877	0.06%
2022/04/26	72	28.46	4.2	28.68	28.80	67.8	16,848	0.40%
2022/04/25	36.4	28.36	1	28.40	28.30	35.4	16,854	0.21%
2022/04/22	14.9	28.50	3.1	28.81	28.85	11.8	16,762	0.07%
2022/04/21	12.7	28.56	1	28.45	28.55	11.7	16,839	0.07%
2022/04/20	9.1	28.62	6	28.33	28.85	3.1	16,943	0.02%
2022/04/19	3.3	28.67	18.1	28.64	28.55	-14.8	16,986	-0.09%
2022/04/18	23.7	28.53	33.1	28.67	28.55	-9.3	17,228	-0.05%
2022/04/15	17.3	29.29	9.1	29.32	29.25	8.2	17,071	0.05%
2022/04/14	24.6	29.81	32	29.68	29.55	-7.4	17,028	-0.04%
2022/04/13	9	30.17	16.5	30.34	30.35	-7.5	16,772	-0.04%
2022/04/12	9.4	30.16	455	30.01	30.15	-445.6	16,669	-2.67%	大賣/鉅額交易
2022/04/11	26.4	30.71	32	30.66	30.65	-5.6	16,468	-0.03%
2022/04/08	3.1	30.15	13.1	30.43	30.55	-10	16,224	-0.06%
2022/04/07	29.5	30.67	17	30.41	30.05	12.5	16,109	0.08%
2022/04/06	49	30.34	16.6	30.03	30.75	32.5	15,755	0.21%
2022/04/01	18.3	29.52	46.3	29.55	29.65	-28	15,464	-0.18%
2022/03/31	208.2	29.69	35.1	29.02	29.55	173.1	15,345	1.13%	大買/鉅額交易
2022/03/30	24.6	28.80	10	28.90	28.95	14.6	15,036	0.10%
2022/03/29	3.2	28.74	2	28.80	28.75	1.2	14,903	0.01%
2022/03/28	5.2	28.62	2.2	28.42	28.90	3	14,823	0.02%
2022/03/25	10.8	28.51	7	28.56	28.65	3.8	14,716	0.03%
2022/03/24	8	28.58	3.4	28.65	28.65	4.6	14,693	0.03%
2022/03/23	204.5	28.40	22.3	28.30	28.60	182.2	14,691	1.24%	大買/鉅額交易
2022/03/22	6	27.81	6	27.89	28.00	0	14,463	0.00%
2022/03/21	16.5	27.98	5.4	27.90	27.85	11.1	14,466	0.08%
2022/03/18	9.1	27.78	16.7	28.06	28.15	-7.6	14,472	-0.05%
2022/03/17	23.1	27.72	2.5	27.73	27.55	20.5	14,144	0.15%
2022/03/16	32	26.99	1.2	27.06	27.30	30.9	14,011	0.22%
2022/03/15	13.7	26.92	6.5	26.92	26.95	7.2	14,188	0.05%
2022/03/14	8.1	26.62	22.2	26.69	26.75	-14.1	14,192	-0.10%
2022/03/11	11	26.57	0	0.00	26.65	11	14,255	0.08%
2022/03/10	12	26.53	14.6	26.59	26.75	-2.6	14,340	-0.02%
2022/03/09	17.1	26.03	1	26.00	25.95	16.1	14,431	0.11%
2022/03/08	43.8	25.82	22	25.85	25.90	21.8	14,430	0.15%
2022/03/07	46.3	26.17	12.9	26.17	26.30	33.5	14,069	0.24%
2022/03/04	2.2	26.49	13	26.74	26.80	-10.8	14,198	-0.08%
2022/03/03	8.3	26.86	16	26.77	26.85	-7.7	14,196	-0.05%
2022/03/02	3	26.67	233	26.57	26.90	-230	14,350	-1.60%	大賣/鉅額交易
2022/03/01	12	26.63	1.2	26.75	26.65	10.8	14,275	0.08%
2022/02/25	26.6	26.26	15.2	26.19	26.45	11.4	14,170	0.08%
2022/02/24	68.4	26.59	39	26.31	26.60	29.4	13,949	0.21%
2022/02/23	10.4	26.89	8.5	26.95	27.05	1.9	13,637	0.01%
2022/02/22	43.1	26.92	61	26.85	26.95	-17.9	13,670	-0.13%
2022/02/21	3.5	27.26	2.1	27.26	27.25	1.4	13,536	0.01%
2022/02/18	4	27.34	0	0.00	27.35	4	13,571	0.03%
2022/02/17	2.1	27.45	0	0.00	27.45	2.1	13,664	0.02%
2022/02/16	1.3	27.41	3.1	27.45	27.40	-1.8	13,779	-0.01%
2022/02/15	13.7	27.40	1	27.35	27.35	12.7	13,787	0.09%
2022/02/14	9.1	27.39	0	0.00	27.45	9.1	13,753	0.07%
2022/02/11	2.2	27.61	5.3	27.66	27.75	-3.1	13,732	-0.02%
2022/02/10	5	27.65	5.2	27.60	27.70	-0.2	13,722	0.00%
2022/02/09	12.4	27.62	0.5	27.75	27.75	11.9	13,670	0.09%
2022/02/08	238	27.70	5.1	27.47	27.70	232.9	13,469	1.73%	大買/鉅額交易
2022/02/07	9.4	26.86	4.5	26.90	27.05	4.9	13,086	0.04%
2022/01/26	5	26.27	13	26.40	26.45	-8	12,802	-0.06%
2022/01/25	33.9	25.97	309	25.90	26.20	-275.1	12,662	-2.17%	大賣/鉅額交易
2022/01/24	45	26.08	1.5	26.32	26.35	43.5	12,396	0.35%
2022/01/21	42.2	26.46	40	26.40	26.45	2.2	12,181	0.02%
2022/01/20	18.2	26.76	5	26.73	26.80	13.2	11,886	0.11%
2022/01/19	8	27.00	5	26.97	27.00	3	11,834	0.03%
2022/01/18	4.1	26.82	5.2	26.97	27.05	-1.1	11,873	-0.01%
2022/01/17	9.5	27.01	15.2	27.03	27.00	-5.7	11,754	-0.05%
2022/01/14	22	27.11	3	27.05	27.20	19	11,617	0.16%
2022/01/13	122	27.37	7	27.31	27.40	115	11,440	1.00%	大買/鉅額交易
2022/01/12	28	26.99	22	27.01	27.15	6	11,267	0.05%
2022/01/11	215	26.51	2.8	26.72	26.95	212.2	11,128	1.91%	大買/鉅額交易
2022/01/10	3	25.92	9	26.25	26.30	-6	10,899	-0.05%
2022/01/07	4.1	25.99	1.6	25.97	25.95	2.5	10,787	0.02%
2022/01/06	10	25.62	41	25.60	25.75	-31	10,653	-0.29%
2022/01/05	5	25.35	0	0.00	25.55	5	10,621	0.05%
2022/01/04	25	25.30	35	25.25	25.40	-10	10,695	-0.09%
2022/01/03	19.4	25.40	0	0.00	25.40	19.4	10,619	0.18%
2021/12/30	28.3	25.49	0	25.55	25.45	28.2	10,632	0.27%
2021/12/29	1.2	25.37	13	25.39	25.50	-11.8	10,678	-0.11%
2021/12/28	2	25.00	17	25.07	25.35	-15	10,676	-0.14%
2021/12/24	3	25.00	81.4	25.05	25.05	-78.4	10,783	-0.73%
2021/12/23	3	25.00	0.8	25.00	25.00	2.2	10,840	0.02%
2021/12/22	7	24.91	0	0.00	24.95	7	10,954	0.06%
2021/12/20	16.2	24.84	0.5	25.00	24.80	15.7	10,981	0.14%
2021/12/17	82	24.95	5.2	25.00	25.10	76.8	10,892	0.71%
2021/12/16	12	24.79	25.4	24.80	24.90	-13.4	10,834	-0.12%
2021/12/15	18.2	24.66	1	24.80	24.65	17.2	11,004	0.16%
2021/12/14	58.5	24.71	5.2	24.70	24.70	53.4	11,158	0.48%
2021/12/13	16.1	25.06	4	25.23	25.00	12.1	11,017	0.11%
2021/12/10	51.3	25.04	27.2	25.09	25.10	24.2	10,923	0.22%
2021/12/09	9.4	24.87	8.2	24.92	25.20	1.2	10,848	0.01%
2021/12/08	10.7	24.41	13.2	24.56	24.70	-2.5	10,563	-0.02%
2021/12/07	2.1	24.08	4.1	24.30	24.30	-1.9	10,450	-0.02%
2021/12/06	3.2	24.17	5	24.10	24.20	-1.8	10,444	-0.02%
2021/12/03	10	24.04	20.3	24.04	24.05	-10.3	10,566	-0.10%
2021/12/02	1	23.80	8	23.86	23.90	-7	10,479	-0.07%
2021/12/01	4	23.60	28	23.76	23.85	-24	10,470	-0.23%
2021/11/30	16.5	23.58	3	23.70	23.75	13.5	10,516	0.13%
2021/11/29	23.5	23.62	212.7	23.48	23.55	-189.2	10,033	-1.89%	大賣/鉅額交易
2021/11/26	13.9	23.61	9	23.68	23.55	4.9	9,999	0.05%
2021/11/25	13	23.70	10	23.90	23.90	3	10,091	0.03%
2021/11/24	22	23.77	37	23.82	23.70	-15	10,200	-0.15%
2021/11/23	21.7	23.56	1	23.55	23.50	20.7	10,243	0.20%
2021/11/22	4.1	23.58	14.5	23.60	23.70	-10.4	10,223	-0.10%
2021/11/19	11.8	23.68	0.3	23.89	23.65	11.5	10,210	0.11%
2021/11/18	7.1	23.79	2.9	23.78	23.90	4.2	10,166	0.04%
2021/11/17	6.1	23.57	14.3	23.61	23.65	-8.2	10,067	-0.08%
2021/11/16	11.3	23.43	5.4	23.55	23.45	5.9	10,110	0.06%
2021/11/15	22.2	23.69	2.9	23.72	23.55	19.4	10,133	0.19%
2021/11/12	6.7	23.39	5	23.39	23.45	1.7	9,994	0.02%
2021/11/11	6.1	23.14	12	23.12	23.20	-6	9,983	-0.06%
2021/11/10	17	23.09	50.2	23.06	23.10	-33.2	10,163	-0.33%
2021/11/09	2	22.80	2	22.85	23.00	0	10,141	0.00%
2021/11/08	0.1	22.80	30.7	22.76	22.80	-30.6	10,262	-0.30%
2021/11/05	8	22.71	1	22.80	22.80	7	10,594	0.07%
2021/11/04	1	22.75	1.2	22.79	22.75	-0.2	10,985	0.00%
2021/11/03	2.2	22.73	0	0.00	22.75	2.2	11,254	0.02%
2021/11/02	7	22.75	4	22.80	22.80	3	11,495	0.03%
2021/11/01	11	22.69	2	22.55	22.65	9	11,721	0.08%
2021/10/29	6	22.63	0	0.00	22.60	6	11,805	0.05%
2021/10/28	5.2	22.75	9	22.80	22.75	-3.8	11,767	-0.03%
2021/10/27	1	22.80	7	22.83	22.85	-6	11,948	-0.05%
2021/10/26	7	22.65	26.6	22.63	22.75	-19.6	12,050	-0.16%
2021/10/25	1.1	22.45	13.2	22.50	22.50	-12.1	11,954	-0.10%
2021/10/22	2.4	22.46	0.7	22.53	22.40	1.8	12,087	0.01%
2021/10/21	11.3	22.51	7.2	22.55	22.45	4.1	12,186	0.03%
2021/10/20	2	22.45	5.6	22.46	22.50	-3.6	12,173	-0.03%
2021/10/19	8	22.43	6.1	22.52	22.40	1.9	12,200	0.02%
2021/10/18	8.2	22.36	0	0.00	22.40	8.2	12,359	0.07%
2021/10/15	1	22.15	36	22.21	22.25	-35	12,371	-0.28%
2021/10/14	0.1	22.20	4	22.30	22.10	-3.9	12,359	-0.03%
2021/10/13	5.4	22.07	21.3	22.08	22.15	-15.9	12,433	-0.13%
2021/10/12	15.2	21.87	1	21.75	22.05	14.2	12,444	0.11%
2021/10/07	1	22.10	6	22.13	22.15	-5	12,355	-0.04%
2021/10/06	2	21.95	2.2	22.00	21.95	-0.2	12,350	0.00%
2021/10/05	112	21.95	1	22.00	21.95	111	12,343	0.90%	大買/鉅額交易
2021/10/04	5.5	21.92	0	0.00	22.00	5.5	12,339	0.04%
2021/10/01	23.1	21.88	0	0.00	22.00	23.1	12,306	0.19%
2021/09/30	4.3	22.00	1	22.05	22.10	3.3	12,129	0.03%
2021/09/29	13	21.96	6	22.05	22.05	7	12,130	0.06%
2021/09/28	1.1	22.01	9	22.15	22.15	-7.9	12,029	-0.07%
2021/09/27	1	22.05	20	22.05	22.05	-19	12,055	-0.16%
2021/09/24	3	22.10	0	0.00	22.15	3	12,072	0.02%
2021/09/23	9	22.00	15	22.02	22.10	-6	12,157	-0.05%
2021/09/22	25.4	21.72	140	21.65	21.75	-114.6	12,137	-0.94%	大賣/鉅額交易
2021/09/17	10.3	22.03	0	0.00	22.00	10.3	11,916	0.09%
2021/09/16	5.2	22.15	5	22.20	22.20	0.2	11,762	0.00%
2021/09/15	47.2	22.10	3	22.10	22.15	44.2	11,772	0.38%
2021/09/14	1.7	22.09	0	0.00	22.20	1.7	11,766	0.01%
2021/09/13	8.8	21.97	0.5	22.05	22.05	8.3	11,681	0.07%
2021/09/10	2.2	21.96	0	0.00	22.05	2.2	11,696	0.02%
2021/09/09	13.6	21.95	11	21.95	21.90	2.6	11,962	0.02%
2021/09/08	14.6	22.04	12.1	22.03	22.05	2.5	11,870	0.02%
2021/09/07	4.6	22.37	7	22.39	22.40	-2.4	11,765	-0.02%
2021/09/06	2.1	22.30	4.2	22.28	22.35	-2.1	11,689	-0.02%
2021/09/03	6	22.23	1	22.20	22.30	5	11,664	0.04%
2021/09/02	9	22.04	2	22.05	22.05	7	11,597	0.06%
2021/09/01	19	22.23	2	22.23	22.20	17	11,558	0.15%
2021/08/31	10	22.11	10	22.19	22.35	0	11,477	0.00%
2021/08/30	10	21.95	6.2	21.96	22.15	3.8	11,226	0.03%
2021/08/27	4	21.79	4	21.81	21.85	0	11,074	0.00%
2021/08/26	6.2	21.36	0	21.40	21.40	6.2	10,938	0.06%
2021/08/25	11	21.45	6	21.50	21.40	5	10,943	0.05%
2021/08/24	20	21.30	6	21.20	21.45	14	10,915	0.13%
2021/08/23	23.6	21.15	2	21.10	21.10	21.6	10,937	0.20%
2021/08/20	10.2	20.97	6	21.05	21.05	4.2	11,007	0.04%
2021/08/19	24.7	20.95	46	20.95	20.95	-21.3	11,306	-0.19%
2021/08/18	3	21.05	0	0.00	21.05	3	11,210	0.03%
2021/08/17	1	21.10	0	0.00	21.10	1	11,252	0.01%
2021/08/16	12.2	20.99	0	0.00	21.00	12.2	11,210	0.11%
2021/08/13	21	21.14	1.2	21.16	21.15	19.8	11,074	0.18%
2021/08/12	36.1	21.33	15	21.30	21.35	21.1	11,117	0.19%
2021/08/11	58.9	21.40	2	21.45	21.45	56.9	11,095	0.51%
2021/08/10	33.4	22.09	17	22.09	22.15	16.4	10,954	0.15%
2021/08/09	10.1	22.14	19	22.18	22.20	-8.9	11,002	-0.08%
2021/08/06	12	22.34	1	22.35	22.30	11	10,922	0.10%
2021/08/05	3	22.35	11	22.19	22.35	-8	11,104	-0.07%
2021/08/04	1	22.20	25	22.20	22.20	-24	11,693	-0.21%
2021/08/03	3.1	22.13	1	22.10	22.15	2.1	11,842	0.02%
2021/08/02	2.5	21.96	15	21.99	22.10	-12.5	12,114	-0.10%
2021/07/30	1	21.90	0	0.00	21.85	1	12,022	0.01%
2021/07/29	16.2	21.90	0	0.00	21.95	16.2	11,980	0.14%
2021/07/28	6.1	21.85	5	21.85	21.95	1.1	12,017	0.01%
2021/07/27	7	21.89	30	21.90	21.95	-23	12,231	-0.19%
2021/07/23	1	21.90	6	21.93	21.95	-5	12,320	-0.04%
2021/07/22	8	21.82	6	21.83	21.90	2	12,335	0.02%
2021/07/21	8	21.62	12	21.65	21.70	-4	12,227	-0.03%
2021/07/20	4.1	21.59	8	21.59	21.55	-3.9	12,322	-0.03%
2021/07/19	1.1	21.65	9	21.68	21.70	-7.9	12,347	-0.06%
2021/07/16	5.1	21.70	4	21.65	21.70	1.1	12,366	0.01%
2021/07/15	13	21.64	0	21.60	21.65	13	12,392	0.10%
2021/07/14	1	21.60	7	21.60	21.65	-6	12,504	-0.05%
2021/07/13	2	21.50	8	21.54	21.60	-6	12,622	-0.05%
2021/07/12	2	21.53	0	0.00	21.45	2	12,666	0.02%
2021/07/09	3.1	21.40	1	21.35	21.50	2.1	12,668	0.02%
2021/07/08	2.1	21.43	2	21.50	21.40	0.1	12,657	0.00%
2021/07/07	16	21.42	2.2	21.40	21.45	13.8	12,718	0.11%
2021/07/06	23.2	21.40	4.5	21.42	21.45	18.7	12,755	0.15%
2021/07/05	11	21.32	6	21.31	21.35	5	12,790	0.04%
2021/07/02	0	0.00	1	21.20	21.15	-1	12,825	-0.01%
2021/07/01	9.2	21.17	0	0.00	21.20	9.2	12,847	0.07%
2021/06/30	7.2	21.26	0	0.00	21.25	7.2	12,925	0.06%
2021/06/29	14	21.25	0	0.00	21.25	14	12,904	0.11%
2021/06/28	0	21.25	1	21.35	21.35	-1	12,999	-0.01%
2021/06/25	12	21.21	11	21.27	21.25	1	13,105	0.01%
2021/06/23	10	21.09	0	0.00	21.05	10	13,384	0.07%
2021/06/22	5.1	20.99	1	21.00	21.00	4.1	13,381	0.03%
2021/06/21	234	20.85	5.2	20.85	20.90	228.8	13,462	1.70%	大買/鉅額交易
2021/06/18	8	20.94	0.2	21.10	20.80	7.8	13,441	0.06%
2021/06/17	2	21.00	190	21.05	21.10	-188	13,149	-1.43%	大賣/鉅額交易
2021/06/16	192	21.05	6	21.07	21.15	186	13,464	1.38%	大買/鉅額交易
2021/06/15	2	21.10	1	21.10	21.10	1	13,442	0.01%
2021/06/11	5	21.04	0	0.00	21.10	5	13,662	0.04%
2021/06/09	6.1	20.98	0	21.10	20.95	6.1	13,854	0.04%
2021/06/08	4	21.03	50	21.05	21.15	-46	13,863	-0.33%
2021/06/07	3.1	20.95	4	21.05	21.00	-1	14,064	-0.01%
2021/06/04	12.5	21.13	0	0.00	21.05	12.5	14,166	0.09%
2021/06/03	1	21.15	5	21.10	21.15	-4	14,367	-0.03%
2021/06/02	0	21.05	27	21.09	21.10	-27	14,514	-0.19%
2021/06/01	2	20.95	10	21.00	21.00	-8	14,534	-0.06%
2021/05/31	2	20.90	3	20.93	20.95	-1	14,726	-0.01%
2021/05/28	1	20.80	31.1	20.70	20.85	-30.1	14,853	-0.20%
2021/05/27	8.9	20.58	1	20.60	20.60	7.9	14,852	0.05%
2021/05/26	2.1	20.70	0.3	20.75	20.70	1.8	15,009	0.01%
2021/05/25	9	20.69	1	20.70	20.70	8	15,166	0.05%
2021/05/24	4	20.64	0	0.00	20.65	4	15,233	0.03%
2021/05/21	44	20.65	0	0.00	20.75	44	15,338	0.29%
2021/05/20	13.1	20.48	0	0.00	20.45	13.1	15,368	0.09%
2021/05/19	24	20.59	2	20.65	20.55	22	15,323	0.14%
2021/05/18	2.2	20.76	30.2	20.75	20.85	-28.1	15,203	-0.18%
2021/05/17	77.4	20.42	31	20.20	20.10	46.4	15,215	0.31%
2021/05/14	54.4	20.64	6	20.67	20.75	48.4	14,838	0.33%
2021/05/13	30.4	20.51	16	20.28	20.40	14.4	14,669	0.10%
2021/05/12	58.4	20.56	84.6	20.58	20.55	-26.2	14,279	-0.18%
2021/05/11	10.1	21.40	3	21.40	21.35	7.1	13,531	0.05%
2021/05/10	2	21.73	8.1	21.62	21.75	-6.1	13,365	-0.05%
2021/05/07	1.4	21.29	2.5	21.42	21.50	-1.1	13,380	-0.01%
2021/05/06	10.2	21.15	0	0.00	21.20	10.2	13,442	0.08%
2021/05/05	7.6	21.09	8	21.08	21.05	-0.4	13,373	0.00%
2021/05/04	17.3	21.11	7	21.27	21.15	10.3	13,353	0.08%
2021/05/03	11	21.34	21.2	21.30	21.25	-10.2	13,105	-0.08%
2021/04/29	3.8	21.44	66.3	21.41	21.40	-62.6	13,174	-0.48%
2021/04/28	2.4	21.42	299	21.40	21.50	-296.7	13,234	-2.24%	大賣/鉅額交易
2021/04/27	13	21.48	2	21.50	21.55	11	13,554	0.08%
2021/04/26	2.5	21.50	19.4	21.43	21.55	-16.9	13,554	-0.12%
2021/04/23	13	21.29	15	21.29	21.40	-2	13,510	-0.01%
2021/04/22	2	21.33	22.5	21.32	21.35	-20.5	13,547	-0.15%
2021/04/21	1.5	21.38	0.2	21.40	21.25	1.2	13,490	0.01%
2021/04/20	0.2	21.50	5	21.49	21.45	-4.8	13,483	-0.04%
2021/04/19	13.1	21.30	57.3	21.35	21.45	-44.2	13,385	-0.33%
2021/04/16	5.2	21.10	6	21.15	21.20	-0.8	13,325	-0.01%
2021/04/15	0.2	21.10	4.1	21.10	21.10	-3.9	13,406	-0.03%
2021/04/14	27.3	21.04	17	20.97	21.00	10.3	13,365	0.08%
2021/04/13	5.6	20.96	21	20.98	21.00	-15.4	13,396	-0.11%
2021/04/12	0.1	20.95	15	20.92	20.95	-14.9	13,383	-0.11%
2021/04/09	10	20.86	0	20.90	20.85	10	13,367	0.07%
2021/04/08	28.6	20.95	0.1	20.95	20.90	28.5	13,357	0.21%
2021/04/07	60.4	21.00	2.3	21.01	21.00	58.1	13,522	0.43%
2021/04/06	84.2	21.04	1	21.05	21.00	83.2	13,474	0.62%
2021/04/01	29.1	21.11	3.1	21.20	21.05	25.9	13,383	0.19%
2021/03/31	7.4	21.17	10	21.17	21.15	-2.7	13,293	-0.02%
2021/03/30	14	21.04	28	21.08	21.10	-14	13,143	-0.11%
2021/03/29	2.3	21.05	30.1	21.08	21.10	-27.8	13,008	-0.21%
2021/03/26	0.4	21.00	14	20.99	20.90	-13.6	12,883	-0.11%
2021/03/25	0.5	20.77	12	20.79	20.80	-11.5	12,634	-0.09%
2021/03/24	9	20.66	13	20.67	20.65	-4	12,636	-0.03%
2021/03/23	2.5	20.62	1.2	20.64	20.65	1.3	12,544	0.01%
2021/03/22	11	20.48	5	20.55	20.50	6	12,598	0.05%
2021/03/19	52.6	20.42	2	20.35	20.40	50.6	12,656	0.40%
2021/03/18	4	20.65	4.3	20.68	20.65	-0.3	12,355	0.00%
2021/03/17	26.4	20.60	9	20.65	20.60	17.4	12,356	0.14%
2021/03/16	21	20.65	4	20.73	20.70	17	12,209	0.14%
2021/03/15	47.5	20.55	10	20.55	20.55	37.5	12,273	0.31%
2021/03/12	0.2	20.50	72.8	20.44	20.50	-72.7	12,466	-0.58%
2021/03/11	14.1	20.52	7	20.52	20.40	7.1	12,589	0.06%
2021/03/10	8.1	20.36	0	0.00	20.40	8.1	12,472	0.07%
2021/03/09	5.3	20.33	1.1	20.29	20.30	4.2	12,368	0.03%
2021/03/08	0.1	20.25	6.3	20.25	20.10	-6.2	12,199	-0.05%
2021/03/05	1.3	20.06	4	20.08	20.15	-2.7	12,106	-0.02%
2021/03/04	4	20.10	0	0.00	20.10	4	12,547	0.03%
2021/03/03	22.2	20.15	4	20.20	20.20	18.2	12,485	0.15%
2021/03/02	10.1	20.09	4.7	20.14	20.00	5.5	12,297	0.04%
2021/02/26	52	20.04	0	0.00	19.95	52	12,211	0.43%
2021/02/25	1	20.40	17	20.40	20.45	-16	11,683	-0.14%
2021/02/24	0.1	20.20	4.2	20.25	20.15	-4.1	11,541	-0.04%
2021/02/23	3.5	20.09	29.5	20.07	20.20	-26	11,452	-0.23%
2021/02/22	14	20.06	10.4	20.04	19.95	3.7	11,386	0.03%
2021/02/19	3.2	19.85	8	19.89	19.95	-4.8	11,449	-0.04%
2021/02/18	3.5	19.91	30	19.85	19.85	-26.5	11,462	-0.23%
2021/02/17	10	19.79	28	19.79	19.80	-18	11,535	-0.16%
2021/02/05	12.1	19.59	0	0.00	19.60	12.1	11,326	0.11%
2021/02/04	4	19.54	0	0.00	19.50	4	11,358	0.04%
2021/02/03	7	19.46	1	19.50	19.60	6	11,539	0.05%
2021/02/02	27	19.41	3.5	19.55	19.40	23.5	11,626	0.20%
2021/02/01	14.1	19.40	0.2	19.40	19.35	14	11,555	0.12%
2021/01/29	42	19.33	53	19.30	19.15	-11	11,539	-0.10%
2021/01/28	30.1	19.46	0.1	19.60	19.50	30	11,250	0.27%
2021/01/27	16.1	19.64	5	19.68	19.55	11.1	11,053	0.10%
2021/01/26	7	19.57	0	0.00	19.55	7	11,023	0.06%
2021/01/25	9	19.60	9.6	19.62	19.65	-0.6	10,955	-0.01%
2021/01/22	26.5	19.54	13.8	19.59	19.50	12.7	11,043	0.11%
2021/01/21	18	19.64	0	0.00	19.60	18	10,912	0.16%
2021/01/20	51.5	19.69	3	19.65	19.55	48.5	10,781	0.45%
2021/01/19	16	19.93	0	0.00	19.90	16	10,397	0.15%
2021/01/18	16	19.97	0.1	20.00	19.90	15.9	10,271	0.15%
2021/01/15	4	20.11	10	20.14	20.10	-6	10,121	-0.06%
2021/01/14	14.2	20.11	0	0.00	20.20	14.2	10,013	0.14%
2021/01/13	2	20.15	0.1	20.20	20.15	1.9	9,929	0.02%
2021/01/12	2	20.20	0	0.00	20.10	2	9,827	0.02%
2021/01/11	9.4	20.25	11	20.35	20.40	-1.6	9,800	-0.02%
2021/01/08	30.2	20.20	1	20.25	20.35	29.1	9,706	0.30%
2021/01/07	0.3	20.20	1.4	20.15	20.15	-1.2	9,590	-0.01%
2021/01/06	19.4	20.08	1.2	20.16	20.15	18.2	9,551	0.19%
2021/01/05	9	20.13	0	0.00	20.30	9	9,442	0.10%
2021/01/04	9.2	20.14	0	0.00	20.15	9.2	9,438	0.10%
2020/12/31	15.1	20.25	17.3	20.25	20.35	-2.2	9,368	-0.02%
2020/12/30	1	20.20	17	20.33	20.35	-16	9,299	-0.17%
2020/12/29	1	19.95	0	0.00	20.00	1	9,108	0.01%
2020/12/28	1	19.95	0.1	19.95	19.95	0.9	9,072	0.01%
2020/12/25	56	19.90	0	0.00	19.95	56	9,196	0.61%
2020/12/24	5	19.85	0.1	19.90	19.85	4.9	9,257	0.05%
2020/12/23	7.9	19.84	8	19.85	19.80	-0.1	9,357	0.00%
2020/12/22	4.1	19.85	0	0.00	19.85	4.1	9,467	0.04%
2020/12/21	3.3	19.88	8.4	19.85	19.95	-5.1	9,846	-0.05%
2020/12/18	1	19.95	0.2	19.95	19.85	0.8	9,952	0.01%
2020/12/16	0	0.00	3	20.10	20.05	-3	10,101	-0.03%
2020/12/15	9.3	19.85	0	0.00	19.85	9.3	10,076	0.09%
2020/12/14	10.2	19.91	2	19.95	19.90	8.2	10,054	0.08%
2020/12/11	4	19.96	1	19.95	20.00	3	10,081	0.03%
2020/12/10	25.8	19.80	10.6	19.85	19.85	15.2	9,974	0.15%
2020/12/09	25	19.74	44.3	19.75	19.75	-19.3	9,888	-0.20%
2020/12/08	27.7	19.95	5	19.95	19.90	22.7	9,642	0.24%
2020/12/07	19	20.17	21	20.26	20.20	-2	9,381	-0.02%
2020/12/04	2.3	20.25	20	20.25	20.30	-17.7	9,340	-0.19%
2020/12/03	10	20.16	0	0.00	20.15	10	9,242	0.11%
2020/12/02	6	20.10	2	20.10	20.20	4	9,324	0.04%
2020/12/01	10	20.15	0	0.00	20.20	10	9,544	0.10%
2020/11/30	2.1	20.20	0	0.00	20.30	2.1	9,582	0.02%
2020/11/27	18	20.17	0.5	20.30	20.20	17.5	9,247	0.19%
2020/11/26	0.1	20.25	0	0.00	20.35	0.1	9,178	0.00%
2020/11/25	2	20.20	8	20.22	20.25	-6	9,325	-0.06%
2020/11/24	11.5	20.19	0	0.00	20.15	11.5	9,378	0.12%
2020/11/23	1	20.30	3	20.37	20.35	-2	9,522	-0.02%
2020/11/20	6.1	20.25	1.1	20.30	20.25	5	9,485	0.05%
2020/11/19	19.9	20.37	0.2	20.45	20.45	19.6	9,484	0.21%
2020/11/18	1	20.45	30	20.52	20.60	-29	9,437	-0.31%
2020/11/17	1.2	20.35	11	20.41	20.50	-9.9	9,383	-0.10%
2020/11/16	0.3	20.35	10.3	20.42	20.45	-10	9,674	-0.10%
2020/11/13	0	0.00	1	20.20	20.20	-1	9,642	-0.01%
2020/11/12	13.5	20.09	1	20.15	20.00	12.5	9,641	0.13%
2020/11/11	1	20.35	4	20.33	20.45	-3	9,636	-0.03%
2020/11/10	8	20.10	10.1	20.11	20.15	-2.1	9,534	-0.02%
2020/11/09	3.1	20.00	2	20.00	20.00	1.1	9,549	0.01%
2020/11/06	17	19.81	6	19.89	19.90	11	10,358	0.11%
2020/11/05	0	0.00	3	19.77	19.70	-3	10,863	-0.03%
2020/11/04	11	19.60	0	19.65	19.65	11	11,235	0.10%
2020/11/03	0	0.00	6	19.65	19.65	-6	11,493	-0.05%
2020/11/02	6	19.33	0.2	19.49	19.50	5.8	11,711	0.05%
2020/10/30	23.3	19.22	1	19.25	19.20	22.3	11,841	0.19%
2020/10/29	10.5	19.38	0	0.00	19.35	10.5	11,753	0.09%
2020/10/28	2.5	19.55	0	0.00	19.60	2.5	11,843	0.02%
2020/10/27	4	19.53	0	0.00	19.55	4	11,956	0.03%
2020/10/26	6.1	19.62	0	0.00	19.65	6.1	12,141	0.05%
2020/10/23	6	19.53	0	0.00	19.50	6	12,380	0.05%
2020/10/21	7	19.49	0	0.00	19.50	7	12,709	0.06%
2020/10/20	11	19.45	1	19.50	19.50	10	12,776	0.08%
2020/10/19	3.3	19.57	0	0.00	19.50	3.3	12,837	0.03%
2020/10/16	4	19.50	0	0.00	19.50	4	12,878	0.03%
2020/10/15	1	19.55	0	0.00	19.50	1	12,993	0.01%
2020/10/14	2	19.70	0	0.00	19.70	2	12,954	0.02%
2020/10/13	6.7	19.73	0	0.00	19.80	6.7	12,995	0.05%
2020/10/12	7	19.79	1	19.80	19.90	6	13,087	0.05%
2020/10/08	16	19.89	1	19.85	19.85	15	13,138	0.11%
2020/10/07	1	19.85	2	19.90	19.90	-1	13,182	-0.01%
2020/10/06	3	19.85	5	19.90	19.90	-2	13,360	-0.01%
2020/10/05	2	19.63	0	0.00	19.65	2	13,468	0.01%
2020/09/30	7	19.66	7	19.76	19.50	0	13,582	0.00%
2020/09/29	1	19.65	7.2	19.65	19.70	-6.2	13,547	-0.05%
2020/09/28	4	19.53	1	19.40	19.70	3	13,613	0.02%
2020/09/25	6	19.17	3	19.25	19.15	3	13,665	0.02%
2020/09/24	41.3	19.05	12	19.03	19.00	29.3	13,650	0.21%
2020/09/23	26.4	19.52	3	19.65	19.55	23.4	13,307	0.18%
2020/09/22	18	19.71	1	19.70	19.65	17	13,185	0.13%
2020/09/21	9	19.93	38.2	19.99	19.90	-29.2	13,109	-0.22%
2020/09/18	0	0.00	6	20.03	20.10	-6	13,156	-0.05%
2020/09/17	13.7	19.92	1.1	19.92	19.95	12.6	13,161	0.10%
2020/09/16	59.3	20.05	3	20.07	20.10	56.3	13,176	0.43%
2020/09/15	0.4	20.05	0	0.00	19.95	0.4	13,120	0.00%
2020/09/14	1	20.00	3	19.92	19.95	-2	13,391	-0.01%
2020/09/11	3	19.90	0	0.00	20.00	3	13,451	0.02%
2020/09/10	7	19.74	1	19.95	19.95	6	13,518	0.04%
2020/09/09	23	19.75	16	19.75	19.85	7	13,617	0.05%
2020/09/08	5	19.91	0	20.00	19.90	5	13,660	0.04%
2020/09/07	29	19.84	0	19.90	19.80	29	13,895	0.21%
2020/09/04	23	19.78	1	19.75	19.75	22	14,112	0.16%
2020/09/03	1	19.90	4	20.00	19.90	-3	13,987	-0.02%
2020/09/02	21.3	19.94	0	0.00	19.95	21.3	14,024	0.15%
2020/09/01	7	20.06	4	20.08	20.00	3	14,112	0.02%
2020/08/31	9	20.12	1	20.20	20.05	8	14,125	0.06%
2020/08/28	5	20.09	3	20.10	20.20	2	14,180	0.01%
2020/08/27	21	20.08	5	20.05	20.05	16	14,388	0.11%
2020/08/26	2	20.23	0.6	20.35	20.25	1.4	14,362	0.01%
2020/08/25	7	20.26	141	20.30	20.25	-134	14,631	-0.92%	大賣/鉅額交易
2020/08/24	16	20.27	0	0.00	20.25	16	15,189	0.11%
2020/08/21	0.8	20.55	5	20.46	20.50	-4.2	15,297	-0.03%
2020/08/20	47	20.19	6	20.28	20.15	41	15,325	0.27%
2020/08/19	10	20.59	3	20.65	20.50	7	15,083	0.05%
2020/08/18	6	20.47	0	0.00	20.60	6	15,064	0.04%
2020/08/17	10	20.41	0	0.00	20.45	10	15,187	0.07%
2020/08/14	13	20.41	0	0.00	20.45	13	15,226	0.09%
2020/08/13	26.6	20.48	10	20.50	20.55	16.6	15,204	0.11%
2020/08/12	222	20.46	12.3	20.43	20.40	209.7	15,179	1.38%	大買/鉅額交易
2020/08/11	21.2	21.86	14.1	21.88	21.85	7.1	14,395	0.05%
2020/08/10	10	21.82	4	21.84	21.90	6	13,941	0.04%
2020/08/07	27.1	21.66	27	21.68	21.65	0.1	13,648	0.00%
2020/08/06	0	0.00	13	21.58	21.60	-13	13,459	-0.10%
2020/08/05	1	21.40	0	0.00	21.40	1	13,317	0.01%
2020/08/04	40	21.25	0	0.00	21.25	40	13,346	0.30%
2020/08/03	8	21.22	2	21.25	21.20	6	13,360	0.04%
2020/07/31	25	21.41	0.2	21.45	21.40	24.8	13,269	0.19%
2020/07/30	4	21.40	10	21.40	21.50	-6	13,291	-0.05%
2020/07/28	13	21.11	6.1	21.03	21.20	6.9	13,314	0.05%
2020/07/27	1.6	21.00	2	21.05	20.95	-0.4	13,443	0.00%
2020/07/24	13	21.10	0	0.00	21.05	13	13,590	0.10%
2020/07/23	2.5	21.21	2	21.20	21.25	0.5	13,651	0.00%
2020/07/21	3	21.22	0	0.00	21.25	3	13,922	0.02%
2020/07/20	2	21.20	3	21.20	21.25	-1	14,074	-0.01%
2020/07/17	7	21.30	9	21.26	21.30	-2	14,324	-0.01%
2020/07/16	19	21.23	3	21.25	21.25	16	14,755	0.11%
2020/07/15	5	21.13	8	21.15	21.20	-3	14,807	-0.02%
2020/07/14	5	21.19	0	0.00	21.10	5	14,992	0.03%
2020/07/13	2	21.18	4.2	21.20	21.20	-2.2	15,222	-0.01%
2020/07/10	0	0.00	36	21.03	21.10	-36	15,445	-0.23%
2020/07/09	0	0.00	8	21.11	21.15	-8	15,658	-0.05%
2020/07/08	5	21.20	12	21.15	21.15	-7	15,732	-0.04%
2020/07/07	8	21.10	16	21.13	21.15	-8	15,884	-0.05%
2020/07/06	8	21.20	5	21.17	21.15	3	16,003	0.02%
2020/07/03	6	20.99	7	20.99	21.00	-1	16,161	-0.01%
2020/07/02	5	20.95	6	20.91	20.95	-1	16,347	-0.01%
2020/07/01	1	20.90	2	20.88	20.85	-1	16,609	-0.01%
2020/06/30	2	20.78	2	20.75	20.75	0	16,804	0.00%
2020/06/29	106	20.70	7	20.70	20.65	99	17,040	0.58%	大買/
2020/06/24	8.5	20.86	0	0.00	20.80	8.5	17,244	0.05%
2020/06/23	25	20.70	1	20.75	20.80	24	17,679	0.14%
2020/06/22	18	20.69	9	20.70	20.75	9	17,939	0.05%
2020/06/19	2	20.78	2	20.80	20.70	0	18,589	0.00%
2020/06/18	3	20.77	0	0.00	20.75	3	18,970	0.02%
2020/06/17	47	20.75	0	0.00	20.85	47	19,718	0.24%
2020/06/16	4	20.91	33.1	20.94	20.90	-29.1	20,543	-0.14%
2020/06/15	11.3	20.66	3.1	20.73	20.60	8.2	21,657	0.04%
2020/06/12	12.2	20.65	8	20.56	20.75	4.2	22,198	0.02%
2020/06/11	26.2	21.00	7	20.97	20.90	19.2	22,958	0.08%
2020/06/10	7	21.21	0	0.00	21.25	7	23,323	0.03%
2020/06/09	12	21.21	3	21.22	21.25	9	24,268	0.04%
2020/06/08	15.2	21.19	4	21.19	21.30	11.2	25,003	0.04%
2020/06/05	3.1	21.20	8	21.24	21.25	-5	24,986	-0.02%
2020/06/04	10.2	21.11	26	21.14	21.25	-15.8	25,398	-0.06%
2020/06/03	4	21.15	79.1	21.15	21.10	-75.1	25,742	-0.29%
2020/06/02	8	20.86	9	20.94	20.95	-1	25,631	0.00%
2020/06/01	6	20.90	105	20.84	20.70	-99	25,514	-0.39%	大賣/
2020/05/29	11.8	20.29	0	0.00	20.40	11.8	25,279	0.05%
2020/05/28	3	20.28	1	20.30	20.25	2	24,804	0.01%
2020/05/27	6.5	20.22	1	20.25	20.25	5.5	25,053	0.02%
2020/05/26	5	20.16	2	20.20	20.15	3	25,163	0.01%
2020/05/25	1.8	20.02	10.2	19.98	20.00	-8.4	25,240	-0.03%
2020/05/22	26	20.01	2	19.98	20.00	24	25,300	0.09%
2020/05/21	0	0.00	4	20.14	20.15	-4	25,334	-0.02%
2020/05/20	6.1	20.08	0	0.00	20.05	6.1	25,337	0.02%
2020/05/18	4	19.96	4	20.00	19.95	0	25,421	0.00%
2020/05/15	15	20.02	1	20.00	19.95	14	25,381	0.06%
2020/05/14	24	20.00	0	0.00	20.05	24	25,302	0.09%
2020/05/13	15	19.99	25	20.01	20.05	-10	25,216	-0.04%
2020/05/12	4	20.04	3	20.05	20.00	1	25,212	0.00%
2020/05/11	22	20.16	7.1	20.14	20.10	14.9	25,234	0.06%
2020/05/08	8	19.88	27	19.95	19.85	-19	25,156	-0.08%
2020/05/07	1	19.65	5	19.74	19.80	-4	25,153	-0.02%
2020/05/06	8	19.73	5	19.80	19.70	3	25,249	0.01%
2020/05/05	10	19.81	16	19.85	19.75	-6	25,265	-0.02%
2020/05/04	54	19.69	2	19.70	19.65	52	25,342	0.21%
2020/04/30	72	20.13	4	20.14	20.10	68	25,228	0.27%
2020/04/29	67	20.00	8	19.99	20.00	59	25,265	0.23%
2020/04/28	1.2	19.73	1	19.75	19.80	0.2	25,298	0.00%
2020/04/27	3.2	19.52	0	0.00	19.50	3.2	25,860	0.01%
2020/04/24	7	19.09	0	0.00	19.00	7	25,809	0.03%
2020/04/23	7.5	19.09	0	0.00	19.05	7.5	25,658	0.03%
2020/04/22	34.2	19.00	32	19.03	19.10	2.2	25,393	0.01%
2020/04/21	48.2	19.39	25	19.34	19.20	23.2	25,221	0.09%
2020/04/20	13.5	19.79	9	19.82	19.85	4.5	24,816	0.02%
2020/04/17	25	19.95	12	20.03	19.90	13	24,776	0.05%
2020/04/16	28	19.83	40	19.89	19.85	-12	24,497	-0.05%
2020/04/15	45.5	19.97	31	19.98	20.05	14.5	24,252	0.06%
2020/04/14	5	19.57	9	19.54	19.65	-4	23,939	-0.02%
2020/04/13	15.1	19.01	0	0.00	19.05	15.1	23,578	0.06%
2020/04/10	28.5	19.09	4	19.05	19.15	24.5	23,446	0.10%
2020/04/09	37.5	18.65	12.1	18.62	18.75	25.4	23,220	0.11%
2020/04/08	17.5	18.58	1	18.65	18.50	16.5	22,998	0.07%
2020/04/07	39	18.44	6	18.49	18.50	33	22,712	0.15%
2020/04/06	4	18.04	1.5	18.22	18.30	2.5	22,477	0.01%
2020/04/01	13	18.16	5	18.18	18.10	8	22,150	0.04%
2020/03/31	13	18.29	0	0.00	18.35	13	21,918	0.06%
2020/03/30	8	18.02	1	18.30	18.20	7	21,535	0.03%
2020/03/27	33	18.55	8	18.53	18.40	25	21,176	0.12%
2020/03/26	18	18.14	24	18.25	18.15	-6	20,639	-0.03%
2020/03/25	21	18.12	36	18.23	18.15	-15	20,485	-0.07%
2020/03/24	27.7	17.51	7	17.49	17.40	20.7	19,844	0.10%
2020/03/23	24.3	16.44	3	16.73	16.50	21.3	19,386	0.11%
2020/03/20	29	17.09	24.3	17.25	17.40	4.7	18,736	0.03%
2020/03/19	59	16.16	65.1	16.13	16.05	-6.1	17,913	-0.03%
2020/03/18	49.8	17.21	89.4	17.25	17.10	-39.6	16,928	-0.23%
2020/03/17	40.2	17.48	10.2	17.53	17.35	30	16,316	0.18%
2020/03/16	54.5	18.44	47	18.53	18.15	7.5	15,366	0.05%
2020/03/13	81	18.35	155	18.18	18.95	-74	14,721	-0.50%	大賣/
2020/03/12	83	19.72	140.9	19.73	19.60	-57.9	13,646	-0.42%	大賣/
2020/03/11	15	20.31	13	20.40	20.30	2	12,814	0.02%
2020/03/10	56	20.06	16	20.08	20.30	40	12,645	0.32%
2020/03/09	72	20.46	23.5	20.37	20.35	48.5	12,210	0.40%
2020/03/06	35	20.73	16	20.73	20.70	19	11,700	0.16%
2020/03/05	8	20.95	2	20.90	21.00	6	11,523	0.05%
2020/03/04	1	20.65	6.7	20.74	20.85	-5.7	11,530	-0.05%
2020/03/03	4	20.76	92	20.75	20.70	-88	11,468	-0.77%
2020/03/02	165	20.61	100	20.58	20.60	65	11,319	0.57%	大買/
2020/02/27	4	20.80	2	20.80	20.95	2	11,642	0.02%
2020/02/26	14	20.86	0	0.00	20.85	14	11,439	0.12%
2020/02/25	4	20.95	25	21.00	20.95	-21	11,264	-0.19%
2020/02/24	27.5	21.05	2	21.10	21.05	25.5	11,187	0.23%
2020/02/21	21	21.31	3	21.30	21.25	18	11,015	0.16%
2020/02/20	4	21.36	0	0.00	21.40	4	10,905	0.04%
2020/02/19	1	21.40	16	21.45	21.50	-15	10,769	-0.14%
2020/02/18	15	21.20	20	21.30	21.35	-5	10,726	-0.05%
2020/02/17	21	21.25	11	21.25	21.30	10	10,714	0.09%
2020/02/14	0	0.00	1	21.20	21.30	-1	10,732	-0.01%
2020/02/13	1	21.25	12	21.23	21.25	-11	10,722	-0.10%
2020/02/12	4	21.16	2	21.23	21.15	2	10,772	0.02%
2020/02/11	2.9	21.25	8	21.25	21.25	-5.1	10,662	-0.05%
2020/02/10	3	20.97	8	21.12	21.20	-5	10,596	-0.05%
2020/02/07	6	21.07	5	21.17	21.20	1	10,596	0.01%
2020/02/06	0	0.00	2.1	21.18	21.20	-2.1	10,440	-0.02%
2020/02/05	2	20.83	0	0.00	21.00	2	10,327	0.02%
2020/02/04	10	20.78	3	20.82	20.85	7	10,191	0.07%
2020/02/03	36.1	20.59	27	20.59	20.70	9.1	10,148	0.09%
2020/01/31	23.5	20.85	26.8	20.71	20.80	-3.3	9,884	-0.03%
2020/01/30	78	20.79	34	20.80	20.60	44	9,584	0.46%
2020/01/20	1	21.45	72.3	21.45	21.50	-71.3	8,879	-0.80%
2020/01/17	0	0.00	8	21.22	21.25	-8	8,729	-0.09%
2020/01/16	1	21.15	2	21.15	21.15	-1	8,717	-0.01%
2020/01/15	0	0.00	10	21.14	21.15	-10	8,744	-0.11%
2020/01/14	7	21.01	6	21.04	21.05	1	8,643	0.01%
2020/01/13	8	20.91	2	20.95	21.00	6	8,573	0.07%
2020/01/10	2	20.85	0	0.00	20.85	2	8,710	0.02%
2020/01/09	4	20.75	50	20.75	20.75	-46	8,699	-0.53%
2020/01/08	22	20.67	5	20.70	20.65	17	8,700	0.20%
2020/01/07	11.9	20.75	1	20.75	20.75	10.9	8,605	0.13%
2020/01/06	17	20.82	0	0.00	20.75	17	8,650	0.20%
2020/01/03	4	20.83	0.1	20.90	20.90	3.9	8,645	0.05%
2020/01/02	8	20.80	1	20.80	20.85	7	8,632	0.08%
2019/12/31	17	20.81	0	0.00	20.75	17	8,612	0.20%
2019/12/30	11	20.88	2	20.90	20.80	9	8,606	0.10%
2019/12/27	2	20.95	0.2	20.95	20.90	1.8	8,621	0.02%
2019/12/26	10	20.89	0	0.00	20.95	10	8,622	0.12%
2019/12/25	14	20.86	6	20.85	20.90	8	8,703	0.09%
2019/12/24	21	20.91	0	0.00	20.85	21	8,737	0.24%
2019/12/23	3.5	20.86	1.2	20.95	20.95	2.2	8,790	0.03%
2019/12/20	3	20.83	109	20.85	20.80	-106	8,830	-1.20%	大賣/鉅額交易
2019/12/19	0	0.00	3.3	20.95	20.85	-3.3	8,682	-0.04%
2019/12/18	9	20.85	5	20.91	21.00	4	8,649	0.05%
2019/12/17	6.4	20.73	5	20.78	20.85	1.4	8,674	0.02%
2019/12/16	9	20.73	5	20.70	20.70	4	8,517	0.05%
2019/12/13	43	20.74	15	20.75	20.75	28	8,560	0.33%
2019/12/12	12	20.80	8	20.85	20.75	4	8,327	0.05%
2019/12/11	1	20.70	11	20.70	20.70	-10	8,314	-0.12%
2019/12/10	21	20.70	0	0.00	20.70	21	8,363	0.25%
2019/12/09	0	0.00	21	20.73	20.80	-21	8,394	-0.25%
2019/12/06	46	20.67	20	20.65	20.65	26	8,455	0.31%
2019/12/05	8.3	20.70	15	20.73	20.65	-6.7	8,435	-0.08%
2019/12/04	19	20.71	2	20.65	20.80	17	8,368	0.20%
2019/12/03	10	20.70	0	0.00	20.75	10	8,379	0.12%
2019/12/02	4	20.73	0	0.00	20.75	4	8,401	0.05%
2019/11/29	6	20.77	0	0.00	20.75	6	8,407	0.07%
2019/11/28	1.5	20.92	0	0.00	20.90	1.5	8,359	0.02%
2019/11/27	2	20.95	7	20.95	21.00	-5	8,476	-0.06%
2019/11/26	11	20.83	0	0.00	20.95	11	8,534	0.13%
2019/11/25	8	20.79	2	20.75	20.75	6	7,826	0.08%
2019/11/22	69.5	20.75	8	20.70	20.75	61.5	8,023	0.77%
2019/11/21	10	20.78	3	20.80	20.75	7	8,069	0.09%
2019/11/20	13.3	20.89	9	20.87	20.95	4.3	8,002	0.05%
2019/11/19	1	20.85	11.2	20.90	21.00	-10.2	8,023	-0.13%
2019/11/18	5	20.70	1	20.80	20.95	4	8,087	0.05%
2019/11/15	3.4	20.76	1	20.70	20.75	2.4	8,099	0.03%
2019/11/14	13	20.76	0	0.00	20.70	13	8,101	0.16%
2019/11/13	11	20.88	0	0.00	20.85	11	8,288	0.13%
2019/11/12	7.5	20.93	0	0.00	21.00	7.5	8,363	0.09%
2019/11/11	16	20.94	3	20.95	21.00	13	8,892	0.15%
2019/11/08	1	21.00	1	21.05	21.10	0	9,138	0.00%
2019/11/07	7	21.03	11	21.05	21.05	-4	9,413	-0.04%
2019/11/06	6	21.05	32	21.10	21.10	-26	9,451	-0.28%
2019/11/05	6	20.96	3.2	20.96	21.05	2.8	9,554	0.03%
2019/11/04	1	20.90	152.5	20.90	21.00	-151.5	9,700	-1.56%	大賣/鉅額交易
2019/11/01	10	20.90	2	20.95	20.95	8	9,851	0.08%
2019/10/31	1	20.85	21	20.90	20.95	-20	10,080	-0.20%
2019/10/30	5	20.79	5.1	20.75	20.90	-0.1	10,144	0.00%
2019/10/29	1	20.80	0	0.00	20.80	1	10,272	0.01%
2019/10/28	0	0.00	2.1	20.75	20.80	-2.1	10,315	-0.02%
2019/10/25	1	20.70	1	20.75	20.75	0	10,366	0.00%
2019/10/24	0	0.00	2	20.70	20.70	-2	10,412	-0.02%
2019/10/23	9	20.53	5	20.55	20.55	4	10,453	0.04%
2019/10/22	1	20.55	24	20.60	20.70	-23	10,481	-0.22%
2019/10/21	1	20.45	0	0.00	20.65	1	10,460	0.01%
2019/10/18	13	20.44	7	20.62	20.65	6	10,505	0.06%
2019/10/17	1	20.50	10.3	20.55	20.50	-9.3	10,301	-0.09%
2019/10/16	2	20.45	3.1	20.53	20.55	-1.1	10,304	-0.01%
2019/10/15	3	20.45	1	20.50	20.50	2	10,299	0.02%
2019/10/14	1.4	20.49	0	20.60	20.55	1.4	10,337	0.01%
2019/10/09	23.3	20.34	0.2	20.45	20.30	23.2	10,267	0.23%
2019/10/07	11	20.40	0	0.00	20.40	11	10,219	0.11%
2019/10/04	2	20.40	0	0.00	20.45	2	10,251	0.02%
2019/10/03	24	20.40	0	0.00	20.40	24	10,249	0.23%
2019/10/02	14	20.60	0	0.00	20.65	14	10,183	0.14%
2019/10/01	113	20.65	0	0.00	20.65	113	10,161	1.11%	大買/鉅額交易
2019/09/27	4.7	20.54	0	0.00	20.50	4.7	10,090	0.05%
2019/09/26	6	20.51	0	20.65	20.50	6	10,110	0.06%
2019/09/25	9	20.58	5.2	20.60	20.65	3.9	10,119	0.04%
2019/09/24	5	20.64	0	0.00	20.70	5	10,143	0.05%
2019/09/23	1.3	20.78	0	0.00	20.70	1.3	10,123	0.01%
2019/09/20	0.7	20.90	2	20.75	20.80	-1.3	10,251	-0.01%
2019/09/19	4	20.74	46	20.75	20.80	-42	10,047	-0.42%
2019/09/18	6.2	20.77	5.6	20.77	20.85	0.6	10,038	0.01%
2019/09/17	7	20.55	1	20.65	20.70	6	9,926	0.06%
2019/09/16	31	20.56	81	20.55	20.60	-50	10,112	-0.49%
2019/09/12	2	20.58	3	20.55	20.55	-1	10,108	-0.01%
2019/09/11	8	20.51	1	20.60	20.60	7	10,267	0.07%
2019/09/10	6	20.59	41	20.60	20.60	-35	10,265	-0.34%
2019/09/09	1	20.45	17	20.45	20.50	-16	10,234	-0.16%
2019/09/06	2	20.23	0	0.00	20.40	2	10,298	0.02%
2019/09/05	17	20.21	2	20.30	20.30	15	10,346	0.14%
2019/09/03	20	19.96	7	20.01	19.95	13	10,503	0.12%
2019/09/02	3	20.00	5	20.00	20.00	-2	10,613	-0.02%
2019/08/30	2	19.95	0	0.00	20.00	2	10,809	0.02%
2019/08/29	27	19.55	0.3	19.70	19.70	26.7	10,772	0.25%
2019/08/28	0	0.00	0.4	19.70	19.60	-0.4	10,778	0.00%
2019/08/27	30	19.55	0	0.00	19.65	30	10,840	0.28%
2019/08/26	7	19.56	1	19.60	19.55	6	10,765	0.06%
2019/08/23	7	19.64	0	0.00	19.75	7	10,769	0.06%
2019/08/22	7	19.66	0	0.00	19.75	7	10,779	0.06%
2019/08/21	23	19.71	0	0.00	19.65	23	11,271	0.20%
2019/08/20	91	19.80	0	0.00	19.75	91	11,236	0.81%
2019/08/19	12	19.88	0	0.00	19.85	12	11,255	0.11%
2019/08/16	68	19.52	0	0.00	19.85	68	11,231	0.61%
2019/08/15	21	19.57	13	19.60	19.55	8	11,054	0.07%
2019/08/14	91	19.72	0	0.00	19.70	91	11,117	0.82%
2019/08/13	36	20.71	0	0.00	20.70	36	10,754	0.33%
2019/08/12	6	20.81	0	0.00	20.85	6	10,530	0.06%
2019/08/08	1	20.70	0	0.00	20.75	1	10,399	0.01%
2019/08/07	18	20.57	1	20.65	20.55	17	10,387	0.16%
2019/08/06	6	20.43	11	20.43	20.60	-5	10,365	-0.05%
2019/08/05	6	20.53	0	0.00	20.65	6	10,272	0.06%
2019/08/02	47	20.61	3	20.65	20.65	44	10,245	0.43%
2019/08/01	22	20.87	0	0.00	20.85	22	10,182	0.22%
2019/07/31	19	21.09	0	0.00	21.00	19	10,046	0.19%
2019/07/30	6	21.13	1	21.15	21.10	5	9,937	0.05%
2019/07/29	13.4	21.10	0	0.00	21.10	13.4	10,021	0.13%
2019/07/26	6	21.22	0	0.00	21.20	6	10,113	0.06%
2019/07/25	12	21.18	26.3	21.20	21.20	-14.3	10,162	-0.14%
2019/07/24	11	21.06	1	21.05	21.00	10	10,164	0.10%
2019/07/23	1	21.05	1	21.05	21.00	0	10,195	0.00%
2019/07/22	0	0.00	8	21.15	21.05	-8	10,312	-0.08%
2019/07/19	11	21.00	0	0.00	21.05	11	10,297	0.11%
2019/07/18	7	20.96	0	0.00	21.00	7	10,415	0.07%
2019/07/17	0	0.00	1	20.90	20.90	-1	10,468	-0.01%
2019/07/12	5	20.87	4	20.80	20.80	1	11,009	0.01%
2019/07/11	11	20.80	12	20.80	20.85	-1	11,119	-0.01%
2019/07/10	14	20.74	1	20.75	20.75	13	11,224	0.12%
2019/07/09	22.9	20.70	0	0.00	20.70	22.9	11,211	0.20%
2019/07/08	1	20.70	0	0.00	20.80	1	11,213	0.01%
2019/07/05	11	20.75	52	20.75	20.80	-41	11,231	-0.37%
2019/07/04	0	0.00	2	20.60	20.75	-2	11,297	-0.02%
2019/07/03	13	20.60	0	0.00	20.65	13	11,336	0.11%
2019/07/02	12	20.65	0	0.00	20.65	12	11,359	0.11%
2019/07/01	6	20.70	1	20.75	20.70	5	11,369	0.04%
2019/06/28	2	20.78	0	0.00	20.80	2	11,358	0.02%
2019/06/27	0	0.00	1	20.90	20.90	-1	11,419	-0.01%
2019/06/26	11	20.75	0	0.00	20.75	11	11,430	0.10%
2019/06/25	1	20.75	0	0.00	20.85	1	11,426	0.01%
2019/06/21	11	20.80	3	20.80	20.75	8	11,446	0.07%
2019/06/20	6	20.80	0	0.00	20.90	6	11,293	0.05%
2019/06/19	4	20.86	1	20.75	20.90	3	11,262	0.03%
2019/06/18	7	20.63	3	20.55	20.65	4	11,078	0.04%
2019/06/17	1	20.50	0	0.00	20.55	1	11,176	0.01%
2019/06/14	7	20.41	0	0.00	20.45	7	11,204	0.06%
2019/06/13	14	20.15	0.1	20.30	20.25	14	11,185	0.12%
2019/06/12	9	20.17	3	20.23	20.25	6	11,283	0.05%
2019/06/11	3	20.53	0	0.00	20.45	3	11,165	0.03%
2019/06/10	0	0.00	1	20.75	20.80	-1	11,040	-0.01%
2019/06/06	67	20.50	0	0.00	20.70	67	10,950	0.61%
2019/06/05	5	20.45	1	20.50	20.55	4	10,820	0.04%
2019/06/04	1	20.35	1.2	20.40	20.40	-0.2	10,706	0.00%
2019/06/03	1	20.50	4.1	20.45	20.40	-3.1	10,647	-0.03%
2019/05/31	0	0.00	3	20.45	20.55	-3	10,606	-0.03%
2019/05/30	2	20.30	2	20.23	20.40	0	10,475	0.00%
2019/05/29	2	20.20	5	20.17	20.20	-3	10,556	-0.03%
2019/05/27	0	0.00	2	20.10	20.20	-2	10,256	-0.02%
2019/05/24	2	19.98	0.2	20.00	20.00	1.8	10,272	0.02%
2019/05/23	1	19.95	0	0.00	19.95	1	10,299	0.01%
2019/05/22	1	20.05	5	20.00	20.05	-4	10,269	-0.04%
2019/05/21	0	0.00	33	20.00	20.15	-33	10,356	-0.32%
2019/05/20	5	19.75	3	19.77	19.75	2	10,170	0.02%
2019/05/17	17	19.71	10.1	19.70	19.65	6.9	10,021	0.07%
2019/05/16	21	19.77	7	19.76	19.70	14	9,990	0.14%
2019/05/15	12	19.90	4	19.95	19.90	8	9,923	0.08%
2019/05/14	11	19.92	20	19.95	19.85	-9	10,004	-0.09%
2019/05/13	2	19.95	3	19.95	19.95	-1	9,965	-0.01%
2019/05/10	19	20.06	6	20.00	20.00	13	10,008	0.13%
2019/05/09	11	19.96	10	20.00	19.95	1	9,957	0.01%
2019/05/08	12	20.08	2	20.10	20.25	10	9,835	0.10%
2019/05/07	9	20.20	0	0.00	20.25	9	9,755	0.09%
2019/05/06	19	20.24	0	0.00	20.20	19	9,774	0.19%
2019/05/03	3	20.43	7	20.47	20.45	-4	9,644	-0.04%
2019/05/02	14	20.45	50	20.50	20.50	-36	9,555	-0.38%
2019/04/30	8	20.39	3	20.43	20.50	5	9,531	0.05%
2019/04/29	3	20.42	9	20.47	20.50	-6	9,581	-0.06%
2019/04/26	7	20.20	7.1	20.35	20.35	-0.1	9,666	0.00%
2019/04/25	21.5	20.40	5	20.35	20.35	16.5	9,586	0.17%
2019/04/24	5	20.30	6	20.35	20.50	-1	9,579	-0.01%
2019/04/23	6	20.12	7.1	20.21	20.30	-1.1	9,578	-0.01%
2019/04/22	7	20.09	11	20.05	20.20	-4	9,510	-0.04%
2019/04/19	13.9	19.93	11	19.95	19.95	2.9	9,514	0.03%
2019/04/18	13	19.76	5	19.85	19.85	8	9,388	0.09%
2019/04/17	10	19.58	1	19.60	19.70	9	9,448	0.10%
2019/04/16	5	19.35	20	19.45	19.65	-15	9,362	-0.16%
2019/04/15	3	19.42	1	19.45	19.40	2	9,334	0.02%
2019/04/12	12	19.35	1	19.35	19.40	11	9,380	0.12%
2019/04/11	5	19.42	0	0.00	19.45	5	9,386	0.05%
2019/04/10	5	19.40	1	19.50	19.50	4	9,410	0.04%
2019/04/09	22	19.40	6	19.40	19.45	16	9,454	0.17%
2019/04/08	7	19.41	1	19.50	19.45	6	9,461	0.06%
2019/04/03	5	19.40	0	0.00	19.45	5	9,410	0.05%
2019/04/02	10	19.45	0	0.00	19.40	10	9,403	0.11%
2019/04/01	2.4	19.52	7.1	19.50	19.45	-4.7	9,386	-0.05%
2019/03/29	7	19.35	15	19.35	19.50	-8	9,259	-0.09%
2019/03/28	0.3	19.40	0	0.00	19.40	0.3	9,229	0.00%
2019/03/26	4	19.38	10	19.43	19.40	-6	9,363	-0.06%
2019/03/25	3	19.25	0	0.00	19.30	3	9,453	0.03%
2019/03/22	8	19.45	2	19.45	19.45	6	9,443	0.06%
2019/03/21	5	19.48	6	19.50	19.50	-1	9,409	-0.01%
2019/03/20	3	19.30	19	19.37	19.50	-16	9,341	-0.17%
2019/03/19	0	0.00	1	19.30	19.25	-1	9,172	-0.01%
2019/03/18	2	19.05	14	19.10	19.20	-12	9,105	-0.13%
2019/03/15	6.3	18.95	0	0.00	19.00	6.3	9,054	0.07%
2019/03/14	9	18.99	1.3	19.05	19.00	7.7	8,868	0.09%
2019/03/13	3	19.05	27	19.10	19.10	-24	8,966	-0.27%
2019/03/12	5	19.05	0.1	19.05	19.05	4.9	9,003	0.05%
2019/03/11	7	18.94	47.5	18.92	18.90	-40.5	9,069	-0.45%
2019/03/08	6	18.90	1	18.90	18.90	5	9,046	0.06%
2019/03/07	1	18.95	10	18.95	18.90	-9	9,243	-0.10%
2019/03/06	7	18.91	4	18.99	19.00	3	9,260	0.03%
2019/03/05	3	18.88	0	0.00	18.95	3	9,267	0.03%
2019/03/04	13	18.91	0	0.00	18.95	13	9,286	0.14%
2019/02/27	2	19.00	2	19.00	19.10	0	9,160	0.00%
2019/02/26	3	18.90	12	18.96	19.00	-9	9,034	-0.10%
2019/02/25	11	18.90	42	18.90	18.95	-31	8,920	-0.35%
2019/02/22	5.9	18.81	62	18.76	18.90	-56.2	8,881	-0.63%
2019/02/21	2	18.75	1	18.75	18.80	1	8,809	0.01%
2019/02/20	3	18.70	2.2	18.75	18.80	0.8	8,809	0.01%
2019/02/19	1	18.70	0	0.00	18.70	1	8,705	0.01%
2019/02/18	0	0.00	1.4	18.59	18.70	-1.4	8,665	-0.02%
2019/02/15	3	18.58	0	0.00	18.55	3	8,647	0.03%
2019/02/14	8	18.67	2.2	18.67	18.60	5.8	8,558	0.07%
2019/02/13	2	18.63	5	18.65	18.60	-3	8,503	-0.04%
2019/02/12	2	18.55	1	18.55	18.65	1	8,374	0.01%
2019/02/11	4.1	18.59	0	0.00	18.60	4.1	8,317	0.05%
2019/01/30	2	18.50	1.2	18.50	18.50	0.8	8,268	0.01%
2019/01/29	0.9	18.50	18	18.46	18.50	-17.2	8,143	-0.21%
2019/01/28	4	18.50	5	18.50	18.55	-1	8,098	-0.01%
2019/01/25	4	18.50	3	18.55	18.55	1	8,067	0.01%
2019/01/24	0.5	18.50	5	18.45	18.50	-4.5	7,950	-0.06%
2019/01/23	2	18.38	1	18.45	18.45	1	8,091	0.01%
2019/01/22	0	0.00	4	18.38	18.45	-4	8,137	-0.05%
2019/01/21	7	18.35	4	18.35	18.35	3	8,106	0.04%
2019/01/18	0	0.00	8	18.20	18.30	-8	8,145	-0.10%
2019/01/17	4	18.10	0	0.00	18.10	4	8,094	0.05%
2019/01/16	13	18.18	10	18.10	18.10	3	8,240	0.04%
2019/01/15	0	0.00	9	18.23	18.25	-9	8,259	-0.11%
2019/01/14	0	0.00	6	18.05	18.10	-6	8,090	-0.07%
2019/01/11	13	18.10	0	0.00	18.15	13	8,147	0.16%
2019/01/10	5	18.00	1	18.00	18.10	4	7,947	0.05%
2019/01/09	5	17.96	5	17.90	18.00	0	7,915	0.00%
2019/01/07	15	17.78	11	17.80	17.70	4	8,033	0.05%
2019/01/04	7	17.61	0	0.00	17.65	7	8,202	0.09%
2019/01/03	0	0.00	1	17.70	17.70	-1	8,863	-0.01%
2019/01/02	2	17.60	12	17.63	17.60	-10	8,891	-0.11%
2018/12/28	0	0.00	17	17.65	17.65	-17	8,911	-0.19%
2018/12/26	15.1	17.46	0	0.00	17.40	15.1	9,107	0.17%
2018/12/25	3	17.43	0	0.00	17.45	3	9,110	0.03%
2018/12/24	12	17.55	1	17.60	17.70	11	9,143	0.12%
2018/12/22	3.5	17.56	0	0.00	17.55	3.5	9,122	0.04%
2018/12/21	2	17.60	0	0.00	17.60	2	9,242	0.02%
2018/12/20	0.2	17.70	0	0.00	17.65	0.2	9,265	0.00%
2018/12/19	1	17.50	0	0.00	17.70	1	9,304	0.01%
2018/12/18	31	17.56	0	0.00	17.55	31	9,217	0.34%
2018/12/17	2	17.75	0	0.00	17.80	2	9,352	0.02%
2018/12/14	5	17.70	0	0.00	17.80	5	9,326	0.05%
2018/12/13	1	17.70	0	0.00	17.80	1	9,343	0.01%
2018/12/12	2	17.78	0	0.00	17.75	2	9,376	0.02%
2018/12/11	5.6	17.71	0	0.00	17.80	5.6	9,355	0.06%
2018/12/10	14	17.78	0	0.00	17.70	14	9,422	0.15%
2018/12/06	4	17.78	0	0.00	17.85	4	9,516	0.04%
2018/12/05	0	0.00	1	17.95	17.85	-1	9,408	-0.01%
2018/12/04	19	17.90	0	0.00	18.00	19	9,460	0.20%
2018/12/03	7	17.99	0	0.00	17.95	7	9,459	0.07%
2018/11/29	1	17.80	0	0.00	17.80	1	9,462	0.01%
2018/11/28	5	17.77	0	0.00	17.85	5	9,457	0.05%
2018/11/27	12.1	17.68	0	0.00	17.85	12.1	9,427	0.13%
2018/11/23	1	17.75	0	0.00	17.75	1	9,480	0.01%
2018/11/22	6	17.77	1.2	17.81	17.85	4.8	9,497	0.05%
2018/11/21	11	17.80	0.2	17.85	17.85	10.8	9,557	0.11%
2018/11/20	5	17.82	6	17.94	17.95	-1	9,600	-0.01%
2018/11/19	0	0.00	4	17.91	18.00	-4	9,623	-0.04%
2018/11/16	3	17.90	8	17.87	17.90	-5	9,685	-0.05%
2018/11/14	2	17.73	0	0.00	17.85	2	10,461	0.02%
2018/11/13	12.5	17.51	8	17.55	17.60	4.5	11,085	0.04%
2018/11/12	14	17.74	5	17.75	17.75	9	11,303	0.08%
2018/11/09	4	17.75	0	0.00	17.90	4	11,496	0.03%
2018/11/08	3	17.93	3	17.87	18.00	0	11,682	0.00%
2018/11/07	1	17.65	1.1	17.85	17.85	-0.1	11,759	0.00%
2018/11/06	0.1	17.65	0	0.00	17.60	0.1	11,895	0.00%
2018/11/05	2	17.40	5	17.45	17.55	-3	11,988	-0.03%
2018/11/02	10	17.35	0	0.00	17.50	10	12,033	0.08%
2018/11/01	6	17.32	0	0.00	17.30	6	12,122	0.05%
2018/10/31	4	17.34	3.1	17.40	17.40	0.9	12,264	0.01%
2018/10/30	2	17.05	14	17.11	17.25	-12	12,247	-0.10%
2018/10/29	5	17.05	30	17.10	17.10	-25	12,231	-0.20%
2018/10/26	1	17.15	0	0.00	17.10	1	12,348	0.01%
2018/10/25	18.5	17.13	4.1	17.05	17.10	14.4	12,348	0.12%
2018/10/24	11	17.22	112.3	17.25	17.30	-101.3	12,417	-0.82%	大賣/鉅額交易
2018/10/23	6	17.37	0	0.00	17.30	6	12,455	0.05%
2018/10/22	14	17.39	0	17.60	17.50	14	12,493	0.11%
2018/10/19	13	17.38	0	0.00	17.45	13	12,631	0.10%
2018/10/18	1	17.35	4	17.35	17.45	-3	12,707	-0.02%
2018/10/17	17	17.40	1	17.45	17.40	16	12,729	0.13%
2018/10/16	50	17.40	2	17.40	17.45	48	12,671	0.38%
2018/10/15	34	17.46	1.2	17.43	17.40	32.9	12,580	0.26%
2018/10/12	32	17.44	20.6	17.58	17.65	11.4	12,390	0.09%
2018/10/11	35	17.61	20	17.60	17.50	15	12,301	0.12%
2018/10/09	3	18.15	0	0.00	18.10	3	11,670	0.03%
2018/10/08	16	18.08	14.3	18.07	18.05	1.7	11,671	0.01%
2018/10/05	17	18.09	10	18.12	18.15	7	11,634	0.06%
2018/10/04	1.1	18.26	7	18.28	18.25	-5.9	11,540	-0.05%
2018/10/02	20	18.47	2	18.55	18.45	18	11,434	0.16%
2018/10/01	1	18.65	1	18.60	18.65	0	11,405	0.00%
2018/09/28	6.5	18.56	0.1	18.65	18.60	6.4	11,494	0.06%
2018/09/27	5	18.59	1	18.55	18.60	4	11,461	0.03%
2018/09/26	5	18.45	0	0.00	18.40	5	11,365	0.04%
2018/09/25	22	18.50	0	0.00	18.60	22	11,394	0.19%
2018/09/21	1.3	18.60	29.1	18.41	18.60	-27.8	11,413	-0.24%
2018/09/20	12	18.25	0	0.00	18.25	12	11,290	0.11%
2018/09/19	1	18.20	2	18.20	18.20	-1	11,432	-0.01%
2018/09/17	0.5	18.20	0	0.00	18.10	0.5	11,550	0.00%
2018/09/14	5	18.10	0	0.00	18.10	5	11,663	0.04%
2018/09/13	10	18.10	0	0.00	18.15	10	11,823	0.08%
2018/09/12	1	18.00	1	18.00	18.10	0	11,836	0.00%
2018/09/11	2	17.95	10	18.05	18.05	-8	11,943	-0.07%
2018/09/10	10	17.98	0	0.00	18.00	10	12,166	0.08%
2018/09/07	4	18.00	0	0.00	18.10	4	12,444	0.03%
2018/09/06	19	17.99	0	0.00	18.10	19	12,489	0.15%
2018/09/05	9	18.10	0	0.00	18.00	9	12,409	0.07%
2018/09/04	5	18.14	0	0.00	18.20	5	12,399	0.04%
2018/09/03	6	18.15	0	0.00	18.10	6	12,478	0.05%
2018/08/31	1	18.10	0	0.00	18.25	1	12,548	0.01%
2018/08/30	0	0.00	1.4	18.08	18.05	-1.4	12,570	-0.01%
2018/08/29	5	18.10	1.1	18.11	18.15	3.9	12,723	0.03%
2018/08/28	9	18.06	3	18.07	18.15	6	12,847	0.05%
2018/08/27	16.5	18.07	0	0.00	18.00	16.5	12,960	0.13%
2018/08/24	12	18.10	3	18.13	18.10	9	13,121	0.07%
2018/08/23	5	18.17	2	18.20	18.20	3	13,870	0.02%
2018/08/22	39	18.20	13	18.16	18.20	26	14,231	0.18%
2018/08/21	67	17.97	0.2	18.20	18.15	66.8	14,218	0.47%
2018/08/20	32	18.80	42	18.78	18.90	-10	13,818	-0.07%
2018/08/17	3	18.72	0	0.00	18.70	3	13,338	0.02%
2018/08/16	4	18.64	4.5	18.70	18.70	-0.5	13,181	0.00%
2018/08/15	5	18.77	0	0.00	18.70	5	13,047	0.04%
2018/08/14	6	18.79	1	18.75	18.80	5	12,978	0.04%
2018/08/13	24	18.82	0	0.00	18.80	24	12,889	0.19%
2018/08/10	7	18.94	1	19.00	18.95	6	12,762	0.05%
2018/08/09	4	18.90	6	18.91	18.90	-2	12,755	-0.02%
2018/08/07	43	18.80	0	0.00	18.70	43	12,891	0.33%
2018/08/06	10	18.75	2	18.80	18.80	8	12,814	0.06%
2018/08/03	12	18.60	0	0.00	18.70	12	12,776	0.09%
2018/08/02	4	18.60	9	18.55	18.60	-5	12,775	-0.04%
2018/08/01	6	18.65	0	0.00	18.70	6	12,639	0.05%
2018/07/31	2	18.58	1	18.60	18.70	1	12,524	0.01%
2018/07/30	5	18.53	4	18.53	18.55	1	12,369	0.01%
2018/07/27	1	18.40	11	18.39	18.45	-10	12,232	-0.08%
2018/07/26	1	18.30	5	18.21	18.30	-4	12,224	-0.03%
2018/07/25	1	18.15	5	18.15	18.15	-4	12,365	-0.03%
2018/07/24	9	18.06	0	0.00	18.10	9	12,394	0.07%
2018/07/23	8	18.04	0	0.00	18.05	8	12,465	0.06%
2018/07/20	1	17.95	0	0.00	18.05	1	12,501	0.01%
2018/07/19	4	18.05	0	0.00	18.05	4	12,493	0.03%
2018/07/18	0	0.00	125.4	18.01	18.10	-125.4	12,565	-1.00%	大賣/鉅額交易
2018/07/17	2	17.85	0	0.00	17.95	2	12,457	0.02%
2018/07/12	3	17.78	4	17.73	17.80	-1	12,587	-0.01%
2018/07/11	5	17.65	0	0.00	17.70	5	12,646	0.04%
2018/07/10	3	17.65	0	0.00	17.70	3	12,735	0.02%
2018/07/06	2	17.55	0	0.00	17.60	2	12,816	0.02%
2018/07/04	10	17.57	0	0.00	17.65	10	12,880	0.08%
2018/07/03	3	17.63	0	0.00	17.60	3	12,974	0.02%
2018/07/02	3	17.72	0	0.00	17.65	3	12,905	0.02%
2018/06/28	11	17.60	22	17.64	17.65	-11	12,695	-0.09%
2018/06/27	24	17.69	0	0.00	17.65	24	12,577	0.19%
2018/06/26	3	17.72	0	0.00	17.70	3	12,538	0.02%
2018/06/25	7	17.69	5	17.80	17.75	2	12,443	0.02%
2018/06/22	4	17.64	2	17.80	17.75	2	12,418	0.02%
2018/06/21	5	17.75	6	17.80	17.75	-1	12,280	-0.01%
2018/06/19	65	17.73	0	0.00	17.65	65	12,209	0.53%
2018/06/15	18	17.83	0	0.00	17.80	18	11,946	0.15%
2018/06/14	18	17.93	11	17.90	17.90	7	11,582	0.06%
2018/06/13	2	18.05	0	0.00	18.05	2	11,441	0.02%
2018/06/12	10	18.04	0	0.00	18.10	10	11,698	0.09%
2018/06/11	11	18.10	0	0.00	18.10	11	11,623	0.09%
2018/06/08	0	0.00	1	18.15	18.20	-1	11,562	-0.01%
2018/06/07	2	18.10	3.1	18.05	18.20	-1.1	11,554	-0.01%
2018/06/06	3.1	18.07	15	18.10	18.10	-11.9	11,502	-0.10%
2018/06/05	3	18.00	15	18.00	18.05	-12	11,367	-0.11%
2018/06/04	5	17.85	0	0.00	17.95	5	11,201	0.04%
2018/06/01	6	17.77	1	17.70	17.85	5	11,070	0.05%
2018/05/31	6	17.75	0	0.00	17.65	6	10,831	0.06%
2018/05/30	9	17.83	10.6	17.80	17.80	-1.6	10,138	-0.02%
2018/05/29	5	17.90	0	0.00	18.00	5	9,843	0.05%
2018/05/28	8	18.00	15	18.00	18.00	-7	9,812	-0.07%
2018/05/25	0	0.00	0.1	17.85	17.85	-0.1	9,716	0.00%
2018/05/23	10	17.70	1	17.70	17.70	9	9,694	0.09%
2018/05/22	6	17.68	1	17.70	17.70	5	9,653	0.05%
2018/05/21	4	17.68	0	0.00	17.65	4	9,712	0.04%
2018/05/17	5	17.50	2	17.50	17.50	3	9,957	0.03%
2018/05/16	2	17.50	0	0.00	17.55	2	10,173	0.02%
2018/05/15	4	17.45	0.4	17.50	17.45	3.6	10,512	0.03%
2018/05/14	2	17.40	1.2	17.36	17.45	0.9	10,989	0.01%
2018/05/11	0	0.00	14.8	17.35	17.35	-14.8	11,012	-0.13%
2018/05/10	27	17.30	13	17.30	17.25	14	10,933	0.13%
2018/05/09	11	17.26	0	0.00	17.25	11	10,870	0.10%
2018/05/08	10	17.24	0	0.00	17.25	10	10,944	0.09%
2018/05/07	6	17.27	6	17.30	17.25	0	10,959	0.00%
2018/05/04	12	17.27	0	0.00	17.25	12	10,948	0.11%
2018/05/03	1	17.35	0	0.00	17.35	1	10,899	0.01%
2018/05/02	17	17.36	0	0.00	17.45	17	10,904	0.16%
2018/04/30	6	17.26	10	17.25	17.25	-4	10,700	-0.04%
2018/04/27	5	17.20	0	0.00	17.25	5	10,629	0.05%
2018/04/26	3.5	17.12	1	17.15	17.10	2.5	10,667	0.02%
2018/04/25	3	17.10	10	17.05	17.10	-7	10,648	-0.07%
2018/04/24	5	17.10	7	17.10	17.10	-2	10,708	-0.02%
2018/04/23	0	0.00	10	17.10	17.10	-10	10,738	-0.09%
2018/04/20	20	17.13	0	0.00	17.10	20	10,752	0.19%
2018/04/18	10	17.10	0	0.00	17.10	10	10,697	0.09%
2018/04/17	6	17.10	2	17.05	17.10	4	10,784	0.04%
2018/04/16	12	17.20	0	0.00	17.15	12	10,754	0.11%
2018/04/13	4	17.21	5.1	17.20	17.20	-1.1	10,841	-0.01%
2018/04/12	1	17.20	0	0.00	17.25	1	11,101	0.01%
2018/04/11	6	17.30	0	0.00	17.25	6	11,147	0.05%
2018/04/10	2	17.30	0	0.00	17.30	2	11,058	0.02%
2018/04/09	14	17.20	1	17.20	17.20	13	11,011	0.12%
2018/04/03	30	17.20	0	0.00	17.15	30	10,895	0.28%
2018/04/02	2	17.20	1	17.25	17.20	1	10,927	0.01%
2018/03/31	27	17.25	1	17.25	17.20	26	10,959	0.24%
2018/03/30	1	17.15	0	0.00	17.20	1	10,965	0.01%
2018/03/29	2	17.18	0	0.00	17.15	2	10,953	0.02%
2018/03/28	1	17.25	0	0.00	17.25	1	10,863	0.01%
2018/03/27	4	17.23	0	0.00	17.25	4	10,897	0.04%
2018/03/26	2	17.15	91	17.10	17.20	-89	10,813	-0.82%
2018/03/23	11.5	17.09	0	0.00	17.05	11.5	10,734	0.11%
2018/03/21	1	17.20	2	17.10	17.10	-1	10,724	-0.01%
2018/03/20	0	0.00	1	17.15	17.10	-1	10,896	-0.01%
2018/03/19	11	17.19	0	0.00	17.20	11	10,924	0.10%
2018/03/16	0	0.00	1.2	17.20	17.20	-1.2	10,934	-0.01%
2018/03/14	5	17.19	0	0.00	17.15	5	10,670	0.05%
2018/03/13	0	0.00	19	17.20	17.20	-19	10,697	-0.18%
2018/03/12	0	0.00	13.2	17.10	17.15	-13.2	10,692	-0.12%
2018/03/08	5	16.90	0	0.00	16.90	5	10,759	0.05%
2018/03/07	1	16.85	0	0.00	16.80	1	10,919	0.01%
2018/03/06	9	16.83	0	0.00	16.85	9	10,992	0.08%
2018/03/05	2	16.80	0	0.00	16.70	2	11,345	0.02%
2018/03/02	13	16.80	2	16.85	16.85	11	11,295	0.10%
2018/03/01	6	16.84	0	0.00	16.90	6	11,226	0.05%
2018/02/27	1	17.10	6	17.10	17.00	-5	11,139	-0.04%
2018/02/26	0	0.00	1	17.15	17.05	-1	11,005	-0.01%
2018/02/23	11	17.00	2	17.05	17.05	9	10,990	0.08%
2018/02/21	1.2	16.75	0	0.00	16.65	1.2	11,304	0.01%
2018/02/12	7	16.55	18	16.56	16.50	-11	11,125	-0.10%
2018/02/09	13	16.27	0	0.00	16.40	13	10,999	0.12%
2018/02/08	14	16.47	0	0.00	16.50	14	10,777	0.13%
2018/02/07	42	16.66	2	16.80	16.60	40	10,524	0.38%
2018/02/06	56	16.52	16.2	16.63	16.50	39.8	10,135	0.39%
2018/02/05	8	17.07	1	17.10	17.05	7	9,455	0.07%
2018/02/01	1	17.30	1	17.30	17.25	0	9,501	0.00%
2018/01/30	9	17.24	0	0.00	17.15	9	9,536	0.09%
2018/01/29	5	17.33	0	0.00	17.30	5	9,468	0.05%
2018/01/26	1	17.30	0	0.00	17.35	1	9,456	0.01%
2018/01/25	2	17.35	6	17.40	17.40	-4	9,417	-0.04%
2018/01/24	7.3	17.22	0	0.00	17.25	7.3	9,306	0.08%
2018/01/23	4	17.25	28	17.26	17.35	-24	9,264	-0.26%
2018/01/22	2	17.25	0	0.00	17.35	2	9,168	0.02%
2018/01/19	5	17.35	1	17.30	17.40	4	9,144	0.04%
2018/01/18	2	17.35	11	17.40	17.40	-9	9,171	-0.10%
2018/01/17	5	17.32	1	17.30	17.35	4	9,179	0.04%
2018/01/15	5	17.30	0	0.00	17.35	5	9,075	0.06%
2018/01/12	0	0.00	1	17.20	17.30	-1	9,200	-0.01%
2018/01/11	5	17.30	2	17.25	17.20	3	9,126	0.03%
2018/01/10	1	17.30	5	17.33	17.35	-4	9,239	-0.04%
2018/01/09	0	0.00	2	17.33	17.35	-2	9,234	-0.02%
2018/01/08	1	17.20	13	17.20	17.30	-12	9,209	-0.13%
2018/01/05	0	0.00	5.8	16.87	16.90	-5.8	9,020	-0.06%
2018/01/04	2	16.75	12	16.76	16.80	-10	9,104	-0.11%
2018/01/03	11	16.65	0	0.00	16.75	11	9,229	0.12%
2018/01/02	1	16.65	0	0.00	16.65	1	9,245	0.01%