合庫金 (5880)-元大-忠孝券商分點個股進出

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
25.85
漲跌
▲0.15
漲幅
+0.58%
成交量
10,187張
產業
上市金融類股
1865人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

合庫金 (5880)籌碼相關－元大-忠孝券商分點個股進出

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-忠孝券商分點個股進出
元大-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	1	25.90	9	25.86	25.85	-8	9,408	-0.09%
2024/04/17	3.5	25.75	0	0.00	25.70	3.5	9,360	0.04%
2024/04/16	5.1	25.83	2	26.10	25.70	3.1	9,281	0.03%
2024/04/15	0.1	26.15	4.5	26.16	26.10	-4.4	9,019	-0.05%
2024/04/12	0.4	26.05	0	0.00	26.05	0.4	8,969	0.00%
2024/04/10	3.2	26.19	0	0.00	26.20	3.2	8,787	0.04%
2024/04/09	0.1	26.20	9.7	26.22	26.25	-9.6	8,791	-0.11%
2024/04/08	0	0.00	6.2	26.21	26.20	-6.2	8,776	-0.07%
2024/04/03	3	26.15	4	26.20	26.00	-1	8,756	-0.01%
2024/04/02	1.1	26.30	8	26.23	26.30	-6.9	8,672	-0.08%
2024/04/01	0	0.00	20.4	26.21	26.30	-20.4	8,691	-0.23%
2024/03/29	0.1	26.25	6.1	26.25	26.20	-6	8,681	-0.07%
2024/03/28	1	26.00	0	0.00	26.00	1	8,570	0.01%
2024/03/27	2.1	26.13	20	26.10	26.10	-17.9	8,455	-0.21%
2024/03/26	1	26.20	10	26.20	26.15	-9	8,461	-0.11%
2024/03/22	1	25.95	3.9	26.00	26.00	-2.9	8,420	-0.03%
2024/03/21	0	0.00	6	25.88	26.05	-6	8,375	-0.07%
2024/03/20	3.4	25.70	0	0.00	25.65	3.4	8,568	0.04%
2024/03/19	1	25.85	0.5	26.00	25.85	0.5	8,519	0.01%
2024/03/18	0.1	26.05	0.7	26.14	26.05	-0.6	8,436	-0.01%
2024/03/15	0.3	26.10	0	0.00	26.05	0.3	8,425	0.00%
2024/03/14	4	26.28	5	26.21	26.30	-1	8,140	-0.01%
2024/03/13	0.1	25.85	0.7	25.85	25.85	-0.6	7,891	-0.01%
2024/03/12	0.1	25.85	22	25.85	25.85	-21.9	7,764	-0.28%
2024/03/11	1	25.85	0.2	25.90	25.85	0.8	7,683	0.01%
2024/03/08	5	25.75	0.1	25.80	25.85	5	7,615	0.07%
2024/03/05	0	0.00	0.5	25.70	25.60	-0.5	8,133	-0.01%
2024/03/04	1	25.70	0	0.00	25.70	1	8,174	0.01%
2024/03/01	0.1	25.90	0	0.00	25.80	0.1	8,245	0.00%
2024/02/27	2	25.73	5.9	25.76	25.65	-3.9	8,099	-0.05%
2024/02/20	5.1	25.90	2	25.90	25.95	3.1	8,262	0.04%
2024/02/19	3	25.75	26.3	25.85	25.85	-23.3	8,367	-0.28%
2024/02/15	2.1	25.56	0	0.00	25.55	2.1	8,526	0.02%
2024/02/05	3	25.58	1	25.65	25.60	2	8,386	0.02%
2024/02/02	1	25.80	0	0.00	25.85	1	8,341	0.01%
2024/01/31	10	25.40	0	0.00	25.45	10	8,243	0.12%
2024/01/30	12.1	25.59	0	0.00	25.40	12.1	8,147	0.15%
2024/01/26	2.1	25.75	0	0.00	25.70	2.1	8,137	0.03%
2024/01/25	0.1	25.55	0	0.00	25.50	0.1	8,156	0.00%
2024/01/24	1	25.45	0	0.00	25.50	1	8,130	0.01%
2024/01/22	1	25.40	0	0.00	25.25	1	8,242	0.01%
2024/01/19	2.1	25.18	3	25.30	25.30	-1	8,172	-0.01%
2024/01/18	1	25.20	2	25.20	25.20	-1	8,174	-0.01%
2024/01/17	5.1	25.27	0	0.00	25.15	5.1	8,142	0.06%
2024/01/16	4.1	25.60	0	0.00	25.50	4.1	7,886	0.05%
2024/01/15	1.3	26.02	0	0.00	26.00	1.3	7,741	0.02%
2024/01/12	2	26.03	0	0.00	26.00	2	7,878	0.03%
2024/01/11	10	26.10	0	0.00	26.10	10	7,909	0.13%
2024/01/10	1	26.20	0	0.00	26.20	1	7,881	0.01%
2024/01/08	5	26.50	0	0.00	26.50	5	7,929	0.06%
2024/01/05	4	26.39	0	0.00	26.50	4	7,918	0.05%
2024/01/03	6	26.36	17	26.40	26.35	-11	8,258	-0.13%
2023/12/28	0	0.00	33	26.51	26.85	-33	8,454	-0.39%
2023/12/27	0	0.00	1	26.40	26.55	-1	8,420	-0.01%
2023/12/26	0	0.00	0.8	26.30	26.45	-0.8	8,348	-0.01%
2023/12/25	0.7	26.25	0	0.00	26.20	0.7	8,356	0.01%
2023/12/22	0	26.30	2.4	26.17	26.25	-2.4	8,426	-0.03%
2023/12/21	6	26.13	0	0.00	26.15	6	8,631	0.07%
2023/12/20	0	26.55	0.1	26.60	26.35	0	8,620	0.00%
2023/12/18	0	0.00	20	26.65	26.70	-20	8,899	-0.22%
2023/12/15	1	26.90	31	26.85	26.75	-30	8,933	-0.34%
2023/12/14	0	0.00	39.8	26.75	26.85	-39.8	8,678	-0.46%
2023/12/13	6	26.42	0	0.00	26.50	6	8,534	0.07%
2023/12/12	0.3	26.55	0	0.00	26.65	0.3	8,723	0.00%
2023/12/08	1	26.70	0	0.00	26.75	1	8,712	0.01%
2023/12/06	0	0.00	5	26.75	26.80	-5	8,831	-0.06%
2023/12/05	5	26.55	0	0.00	26.65	5	8,825	0.06%
2023/12/04	2	26.70	74.9	26.78	26.75	-72.9	8,846	-0.82%
2023/12/01	2.1	26.60	5	26.55	26.55	-3	8,894	-0.03%
2023/11/27	1	26.50	0	0.00	26.50	1	8,223	0.01%
2023/11/22	0	26.55	0	0.00	26.50	0	8,211	0.00%
2023/11/21	0	0.00	113	26.76	26.80	-113	8,262	-1.37%	大賣/鉅額交易
2023/11/20	0	0.00	3	26.45	26.45	-3	8,085	-0.04%
2023/11/17	3	26.45	2.7	26.57	26.45	0.3	8,059	0.00%
2023/11/15	2	26.25	0	0.00	26.40	2	7,867	0.03%
2023/11/10	2	25.65	0	0.00	25.75	2	7,902	0.03%
2023/11/09	0	0.00	0.1	25.80	25.70	-0.1	7,998	0.00%
2023/11/08	10	25.75	0	0.00	25.75	10	8,129	0.12%
2023/11/07	0.6	25.80	0	0.00	25.75	0.6	8,212	0.01%
2023/11/06	0	0.00	1.7	25.87	25.85	-1.7	8,325	-0.02%
2023/11/03	0	0.00	3.3	25.60	25.70	-3.3	8,513	-0.04%
2023/11/01	0	0.00	1	25.20	25.25	-1	8,955	-0.01%
2023/10/31	0	0.00	2	25.20	25.15	-2	9,156	-0.02%
2023/10/30	0.1	25.30	1	25.10	25.10	-0.9	9,348	-0.01%
2023/10/27	34.8	25.31	0	0.00	25.30	34.8	9,293	0.37%
2023/10/26	32.1	25.17	0	0.00	25.10	32.1	9,471	0.34%
2023/10/25	1	25.25	0	0.00	25.25	1	9,446	0.01%
2023/10/23	0.1	25.50	0	0.00	25.30	0.1	9,611	0.00%
2023/10/20	2.1	25.35	0	0.00	25.50	2.1	9,564	0.02%
2023/10/19	0.1	25.80	0	0.00	25.65	0.1	9,439	0.00%
2023/10/18	0.5	26.05	0	0.00	26.00	0.5	9,444	0.00%
2023/10/17	30.3	25.95	0.1	26.15	26.05	30.2	9,425	0.32%
2023/10/16	0.4	26.10	0.2	26.25	26.15	0.3	9,456	0.00%
2023/10/13	0.6	26.07	0	0.00	25.95	0.6	9,422	0.01%
2023/10/12	0	0.00	0.4	26.20	26.20	-0.4	9,476	0.00%
2023/10/11	0	0.00	5.3	26.07	26.10	-5.3	9,471	-0.06%
2023/10/06	0	0.00	0.1	25.75	25.65	-0.1	9,257	0.00%
2023/10/05	2.1	25.33	0	0.00	25.30	2.1	9,287	0.02%
2023/10/04	38.4	25.32	0	0.00	25.10	38.4	9,223	0.42%
2023/10/03	0	0.00	3.2	25.51	25.50	-3.2	9,084	-0.03%
2023/10/02	0	0.00	0.1	25.75	25.65	-0.1	9,158	0.00%
2023/09/28	90	25.65	0	0.00	25.60	90	9,451	0.95%
2023/09/27	5.2	25.51	0.2	25.65	25.50	5	9,468	0.05%
2023/09/26	9.2	25.58	1	25.65	25.55	8.2	9,403	0.09%
2023/09/25	3.2	25.84	6.8	25.76	25.85	-3.7	9,264	-0.04%
2023/09/22	2.2	25.73	0	0.00	25.70	2.2	9,371	0.02%
2023/09/21	63.1	25.75	0	0.00	25.65	63.1	9,377	0.67%
2023/09/18	1.7	26.37	0	0.00	26.35	1.7	9,094	0.02%
2023/09/15	0.2	26.55	0	0.00	26.40	0.2	9,133	0.00%
2023/09/14	0.2	26.35	0	0.00	26.55	0.2	8,902	0.00%
2023/09/13	0.6	26.39	0.1	26.35	26.25	0.5	8,841	0.01%
2023/09/12	2.6	26.30	0.3	26.25	26.25	2.4	8,994	0.03%
2023/09/08	1	26.15	0.1	26.20	26.10	0.9	8,908	0.01%
2023/09/07	5.2	26.14	0	0.00	26.15	5.2	8,947	0.06%
2023/09/06	2.1	26.21	0	0.00	26.10	2.1	8,951	0.02%
2023/09/05	2	26.30	0	0.00	26.30	2	8,861	0.02%
2023/09/04	4	26.40	0	0.00	26.40	4	8,857	0.05%
2023/08/31	4.2	26.49	0	0.00	26.25	4.2	8,909	0.05%
2023/08/29	1	26.50	0	0.00	26.45	1	8,775	0.01%
2023/08/25	5.4	26.49	0	0.00	26.40	5.4	9,118	0.06%
2023/08/24	1.4	26.73	0.3	26.80	26.70	1.2	9,136	0.01%
2023/08/23	4	26.68	0	0.00	26.60	4	9,170	0.04%
2023/08/22	0.4	26.80	0	0.00	26.80	0.4	9,184	0.00%
2023/08/18	1.6	26.59	0.1	26.70	26.55	1.5	9,269	0.02%
2023/08/17	31	26.35	7	26.25	26.35	24	9,248	0.26%
2023/08/16	62.2	26.55	0	0.00	26.55	62.2	9,178	0.68%
2023/08/15	32.1	26.95	0	0.00	26.90	32.1	9,179	0.35%
2023/08/14	106.5	27.16	0	0.00	27.10	106.5	9,217	1.15%	大買/鉅額交易
2023/08/11	52	27.65	0	0.00	27.60	52	9,354	0.56%
2023/08/10	7	27.79	63	27.80	27.80	-56	9,369	-0.60%
2023/08/09	6	27.72	4.1	27.56	27.85	1.9	9,297	0.02%
2023/08/08	0	0.00	17.6	29.49	29.35	-17.6	9,021	-0.19%
2023/08/07	0	0.00	40	29.50	29.45	-40	8,730	-0.46%
2023/08/04	0	0.00	0.7	29.20	29.15	-0.7	8,553	-0.01%
2023/08/02	2	29.00	2	29.20	29.00	0	8,397	0.00%
2023/08/01	50	29.50	0	0.00	29.50	50	8,224	0.61%
2023/07/31	0	0.00	306	29.39	29.40	-306	8,200	-3.73%	大賣/鉅額交易
2023/07/28	1	29.20	1.1	29.21	29.25	-0.1	8,041	0.00%
2023/07/27	0	0.00	14	29.16	29.25	-14	8,007	-0.17%
2023/07/26	0.1	28.75	34	28.93	28.95	-33.9	8,114	-0.42%
2023/07/25	1	28.45	0	0.00	28.40	1	8,143	0.01%
2023/07/24	0	0.00	2	28.20	28.20	-2	8,163	-0.02%
2023/07/21	1	28.25	0	0.00	28.25	1	8,216	0.01%
2023/07/20	0	0.00	21	28.45	28.50	-21	8,341	-0.25%
2023/07/19	5	28.35	1	28.40	28.35	4	8,329	0.05%
2023/07/18	20	28.40	1	28.45	28.45	19	8,309	0.23%
2023/07/17	50	28.40	4	28.40	28.45	46	8,307	0.55%
2023/07/14	0	0.00	1.5	28.18	28.30	-1.5	8,244	-0.02%
2023/07/11	4	28.05	0	0.00	28.05	4	8,215	0.05%
2023/07/10	1	27.80	0	0.00	27.85	1	8,213	0.01%
2023/07/07	4.1	27.42	0	0.00	27.65	4.1	8,155	0.05%
2023/07/06	2	27.70	0	0.00	27.70	2	8,082	0.02%
2023/07/05	251	28.17	0	0.00	28.10	251	7,767	3.23%	大買/鉅額交易
2023/07/04	180	28.20	1	28.20	28.20	179	7,711	2.32%	大買/鉅額交易
2023/07/03	0	0.00	2	28.20	28.25	-2	7,759	-0.03%
2023/06/30	9	28.00	0	0.00	28.05	9	7,847	0.11%
2023/06/29	5	28.05	0	0.00	28.05	5	7,718	0.06%
2023/06/28	5	28.00	0	0.00	28.15	5	7,689	0.07%
2023/06/27	6	28.06	32	28.11	28.10	-26	7,669	-0.34%
2023/06/26	1	28.10	0	0.00	28.05	1	7,646	0.01%
2023/06/21	9	28.05	1	28.25	28.20	8	7,626	0.10%
2023/06/20	251	28.10	0	0.00	28.10	251	7,637	3.29%	大買/鉅額交易
2023/06/19	2	27.83	8	28.10	28.10	-6	7,676	-0.08%
2023/06/16	0.1	28.05	5	28.10	28.00	-4.9	7,693	-0.06%
2023/06/13	1	28.30	5	28.30	28.25	-4	7,859	-0.05%
2023/06/12	0.1	28.10	6	28.30	28.10	-5.9	8,044	-0.07%
2023/06/09	0	0.00	102	28.35	28.35	-102	8,207	-1.24%	大賣/鉅額交易
2023/06/08	0	0.00	2	28.40	28.40	-2	8,314	-0.02%
2023/06/07	1	28.30	1	28.30	28.35	0	8,456	0.00%
2023/06/06	0	0.00	4	28.28	28.25	-4	8,486	-0.05%
2023/06/05	100.1	28.30	33	28.26	28.15	67.1	8,514	0.79%
2023/06/02	0	0.00	91	28.08	28.20	-91	8,487	-1.07%
2023/06/01	20	27.90	0	0.00	27.90	20	8,487	0.24%
2023/05/31	0	0.00	6.4	28.16	27.95	-6.4	8,471	-0.08%
2023/05/30	0	0.00	2	28.18	28.10	-2	8,097	-0.02%
2023/05/29	10	28.00	0.1	28.05	28.10	9.9	8,205	0.12%
2023/05/26	1	27.80	0.4	28.10	28.00	0.6	8,347	0.01%
2023/05/25	2	28.03	23.1	28.00	28.00	-21.1	8,365	-0.25%
2023/05/24	2	28.10	150	28.10	28.35	-148	8,395	-1.76%	大賣/鉅額交易
2023/05/23	0	0.00	5	28.30	28.20	-5	8,328	-0.06%
2023/05/22	0	0.00	1	28.25	28.20	-1	8,335	-0.01%
2023/05/19	1	28.10	58	28.19	28.20	-57	8,292	-0.69%
2023/05/18	2	27.95	4.3	27.99	28.05	-2.3	8,200	-0.03%
2023/05/17	0	0.00	238.1	27.83	27.90	-238.1	8,109	-2.94%	大賣/鉅額交易
2023/05/16	1	27.45	5.2	27.42	27.50	-4.2	7,857	-0.05%
2023/05/15	0	0.00	6	27.28	27.30	-6	7,807	-0.08%
2023/05/12	0.2	27.25	2	27.18	27.15	-1.9	7,811	-0.02%
2023/05/10	5	27.30	0	0.00	27.35	5	7,794	0.06%
2023/05/09	0	0.00	3	27.25	27.35	-3	7,821	-0.04%
2023/05/08	2.1	27.35	50	27.35	27.30	-47.9	7,891	-0.61%
2023/05/05	1	27.20	2.5	27.20	27.20	-1.5	7,829	-0.02%
2023/05/04	1	27.15	1.2	27.10	27.15	-0.2	7,850	0.00%
2023/05/03	0	0.00	1	27.10	27.05	-1	7,905	-0.01%
2023/05/02	2	27.13	156	27.09	27.20	-154	8,229	-1.87%	大賣/鉅額交易
2023/04/28	120	26.60	3	26.75	26.75	117	8,466	1.38%	大買/鉅額交易
2023/04/27	5	26.60	4	26.56	26.60	1	8,392	0.01%
2023/04/26	0.3	26.65	6	26.66	26.60	-5.7	8,437	-0.07%
2023/04/25	212	26.76	0	0.00	26.55	212	8,442	2.51%	大買/鉅額交易
2023/04/20	1	26.40	3	26.50	26.40	-2	8,688	-0.02%
2023/04/19	1	26.50	0	0.00	26.60	1	8,945	0.01%
2023/04/18	3	26.50	0	0.00	26.60	3	9,024	0.03%
2023/04/17	1	26.50	0	0.00	26.55	1	9,068	0.01%
2023/04/14	0	0.00	52	26.65	26.60	-52	9,059	-0.57%
2023/04/13	3	26.40	50	26.50	26.50	-47	9,009	-0.52%
2023/04/06	0	0.00	5	26.30	26.20	-5	9,079	-0.06%
2023/03/31	0	0.00	53	26.35	26.10	-53	9,045	-0.59%
2023/03/30	0	0.00	2	26.20	26.10	-2	8,906	-0.02%
2023/03/28	1	26.20	1	26.20	26.20	0	8,927	0.00%
2023/03/27	2	26.10	2	26.18	26.20	0	8,974	0.00%
2023/03/24	0.1	26.00	0	0.00	26.15	0.1	9,126	0.00%
2023/03/23	0.3	26.08	51.1	26.15	26.10	-50.9	9,185	-0.55%
2023/03/22	16.1	25.74	2.1	25.76	25.95	14	9,291	0.15%
2023/03/21	1.2	25.33	0	0.00	25.40	1.2	9,397	0.01%
2023/03/20	4.1	25.21	0.2	25.25	25.20	3.8	9,381	0.04%
2023/03/17	2.1	25.38	0	0.00	25.35	2.1	9,373	0.02%
2023/03/16	64.5	25.30	3	25.30	25.30	61.5	9,266	0.66%
2023/03/15	8.9	25.80	0	0.00	25.60	8.9	9,225	0.10%
2023/03/14	60.5	25.85	0	0.00	25.80	60.5	9,155	0.66%
2023/03/13	56	26.05	0	0.00	26.10	56	9,006	0.62%
2023/03/10	57.1	26.25	18	26.26	26.15	39.1	8,939	0.44%
2023/03/09	10.2	26.47	0	0.00	26.45	10.2	8,876	0.11%
2023/03/08	4.1	26.55	0	0.00	26.60	4.1	9,494	0.04%
2023/03/07	4	26.65	0.3	26.70	26.65	3.7	9,537	0.04%
2023/03/03	3.1	26.42	0	0.00	26.40	3.1	9,859	0.03%
2023/03/02	1	26.30	0	0.00	26.40	1	9,959	0.01%
2023/03/01	17.1	26.45	3	26.55	26.45	14.1	9,981	0.14%
2023/02/24	1	26.65	0	0.00	26.65	1	9,813	0.01%
2023/02/23	0	0.00	1	26.80	26.80	-1	9,698	-0.01%
2023/02/22	1	26.60	0	0.00	26.50	1	9,787	0.01%
2023/02/21	6	26.65	0.4	26.75	26.70	5.6	9,769	0.06%
2023/02/20	0	0.00	3.2	26.82	26.85	-3.2	9,878	-0.03%
2023/02/15	0	26.75	0	0.00	26.60	0	10,466	0.00%
2023/02/13	0.4	26.60	2.1	26.65	26.80	-1.7	10,476	-0.02%
2023/02/10	3	26.55	2	26.55	26.60	1	10,481	0.01%
2023/02/09	10	26.30	0	0.00	26.35	10	10,538	0.09%
2023/02/08	0	0.00	12	26.40	26.35	-12	10,628	-0.11%
2023/02/07	0	0.00	4	26.45	26.40	-4	10,665	-0.04%
2023/02/06	9	26.39	0	0.00	26.35	9	10,631	0.08%
2023/02/03	1	26.60	0	0.00	26.65	1	10,580	0.01%
2023/02/02	0	0.00	0.1	26.60	26.65	-0.1	10,707	0.00%
2023/02/01	8	26.45	10.1	26.40	26.55	-2.1	10,732	-0.02%
2023/01/31	27.1	26.68	62	26.74	26.45	-34.9	10,807	-0.32%
2023/01/30	91	26.62	64.1	27.11	27.30	26.9	10,592	0.25%
2023/01/17	0	0.00	0.1	26.90	26.70	-0.1	10,297	0.00%
2023/01/16	12.5	26.80	61	26.83	26.85	-48.5	10,309	-0.47%
2023/01/13	31	26.35	0	0.00	26.35	31	10,296	0.30%
2023/01/12	0.2	26.50	0.1	26.50	26.40	0.1	10,533	0.00%
2023/01/11	31.3	26.65	3	26.63	26.70	28.3	10,584	0.27%
2023/01/10	0.1	27.00	1	27.00	27.00	-0.9	10,562	-0.01%
2023/01/09	0.1	26.90	67	26.82	27.00	-66.9	10,529	-0.64%
2023/01/06	0	0.00	1.1	26.35	26.30	-1.1	10,405	-0.01%
2023/01/05	0	0.00	2.2	26.20	26.25	-2.2	10,568	-0.02%
2023/01/04	0.1	25.95	2	25.90	26.00	-1.9	10,683	-0.02%
2023/01/03	0	25.90	0.2	25.80	25.90	-0.2	10,927	0.00%
2022/12/29	62.1	25.70	0	0.00	25.65	62.1	11,042	0.56%
2022/12/27	2	26.18	0.1	26.15	26.10	1.9	11,200	0.02%
2022/12/26	0.1	26.20	0	0.00	26.10	0.1	11,392	0.00%
2022/12/23	0.1	26.10	0	0.00	25.95	0.1	11,684	0.00%
2022/12/22	0.2	26.13	0	0.00	26.15	0.2	11,913	0.00%
2022/12/21	0.2	26.02	0.1	26.10	26.00	0.1	12,228	0.00%
2022/12/20	1.1	25.91	2.9	26.00	25.95	-1.9	12,328	-0.02%
2022/12/19	63.1	26.05	0	0.00	26.15	63.1	12,415	0.51%
2022/12/16	0.1	26.30	3	26.45	26.15	-3	12,425	-0.02%
2022/12/15	0.1	26.30	6	26.47	26.50	-6	12,408	-0.05%
2022/12/14	60.1	26.47	1	26.50	26.50	59.1	12,412	0.48%
2022/12/13	37.1	26.06	0	0.00	26.10	37.1	12,333	0.30%
2022/12/12	5.1	26.25	5	26.27	26.35	0.1	12,230	0.00%
2022/12/09	0.2	26.20	103.5	26.20	26.25	-103.4	12,487	-0.83%	大賣/鉅額交易
2022/12/08	0.1	26.15	0	0.00	26.05	0.1	12,568	0.00%
2022/12/07	0.1	25.90	0	0.00	26.05	0.1	12,641	0.00%
2022/12/06	32.1	25.90	2	26.10	25.80	30.1	12,595	0.24%
2022/12/05	0.2	26.34	0	0.00	26.10	0.2	12,518	0.00%
2022/12/02	3	26.33	0	0.00	26.40	3	12,496	0.02%
2022/12/01	0.1	26.70	0	0.00	26.70	0.1	12,608	0.00%
2022/11/30	1.1	26.33	2	26.65	26.65	-0.9	12,656	-0.01%
2022/11/29	1.1	26.44	7.3	26.46	26.50	-6.3	12,035	-0.05%
2022/11/28	2.1	25.90	0	0.00	26.15	2.1	11,974	0.02%
2022/11/25	2.1	26.15	1	26.30	26.30	1.1	11,936	0.01%
2022/11/24	1.1	26.10	0.1	26.30	26.30	0.9	11,900	0.01%
2022/11/23	0.2	26.12	0	0.00	26.10	0.2	11,882	0.00%
2022/11/22	0.1	25.90	0	0.00	26.05	0.1	11,925	0.00%
2022/11/21	0.1	25.85	5	26.05	26.05	-5	11,901	-0.04%
2022/11/18	0.1	26.05	0	0.00	25.80	0.1	11,857	0.00%
2022/11/17	67.2	26.10	0	0.00	26.20	67.2	11,781	0.57%
2022/11/16	1	26.35	0.1	26.50	26.45	0.9	11,820	0.01%
2022/11/15	0	0.00	30.4	26.63	26.70	-30.4	11,760	-0.26%
2022/11/14	1	26.70	3.7	26.69	26.55	-2.7	11,644	-0.02%
2022/11/11	41.1	26.20	76	26.54	26.55	-35	11,435	-0.31%
2022/11/10	0.1	26.10	2.3	26.00	25.90	-2.3	11,291	-0.02%
2022/11/09	1.3	25.95	3.3	25.87	26.00	-2.1	11,354	-0.02%
2022/11/08	0.8	25.65	4	25.68	25.75	-3.3	11,330	-0.03%
2022/11/07	5.1	25.50	2	25.60	25.60	3.1	11,381	0.03%
2022/11/04	0.1	24.85	0	0.00	25.75	0.1	11,487	0.00%
2022/11/03	30.1	24.82	0	0.00	25.00	30.1	11,813	0.25%
2022/11/02	0.1	25.24	0	0.00	25.00	0.1	12,342	0.00%
2022/11/01	0.1	25.00	1	25.35	25.35	-1	12,608	-0.01%
2022/10/31	2.1	25.03	3	25.10	25.00	-1	12,742	-0.01%
2022/10/28	0.1	25.20	0	0.00	25.05	0.1	12,734	0.00%
2022/10/27	0.1	25.40	0	0.00	25.05	0.1	12,758	0.00%
2022/10/26	0.5	25.41	0.4	25.43	25.30	0.2	12,720	0.00%
2022/10/25	0.1	24.91	9	25.07	25.15	-8.9	12,628	-0.07%
2022/10/24	0.1	24.74	0	0.00	24.70	0.1	12,685	0.00%
2022/10/21	1.1	24.44	9	24.46	24.50	-8	12,695	-0.06%
2022/10/20	2.1	23.66	1.1	23.96	24.25	1	12,711	0.01%
2022/10/19	4.1	24.19	0	0.00	24.05	4.1	12,455	0.03%
2022/10/18	1.1	24.31	3	24.40	24.40	-2	12,381	-0.02%
2022/10/17	8.1	24.09	0	0.00	24.35	8.1	12,424	0.07%
2022/10/14	8.1	24.55	0.1	24.65	24.50	8	12,338	0.06%
2022/10/13	7.3	24.77	10	24.50	24.55	-2.7	12,294	-0.02%
2022/10/12	2.1	25.05	0	0.00	25.10	2.1	12,086	0.02%
2022/10/11	5.3	25.21	1	25.34	25.05	4.2	12,050	0.04%
2022/10/07	0.1	25.93	10	25.79	25.80	-9.9	11,877	-0.08%
2022/10/06	0.1	25.90	3	26.00	26.05	-3	11,876	-0.02%
2022/10/05	40.1	25.80	0	0.00	25.70	40.1	11,928	0.34%
2022/10/04	6.1	25.47	21.8	25.69	25.85	-15.7	12,010	-0.13%
2022/10/03	15.3	25.82	20	25.70	25.70	-4.7	11,928	-0.04%
2022/09/30	2.1	26.25	1.3	26.46	26.25	0.8	11,847	0.01%
2022/09/29	5.1	26.38	0	0.00	26.50	5.1	11,723	0.04%
2022/09/28	2.1	26.28	17	26.40	26.45	-14.9	11,616	-0.13%
2022/09/27	2.3	26.15	0	0.00	26.15	2.3	11,348	0.02%
2022/09/26	9.1	26.27	0	0.00	26.25	9.1	11,344	0.08%
2022/09/23	4.2	26.71	0.2	26.95	26.70	4	11,305	0.04%
2022/09/22	2.1	26.71	0.1	26.95	26.80	2.1	11,349	0.02%
2022/09/21	2.5	27.07	0	0.00	27.10	2.5	11,282	0.02%
2022/09/20	1.1	27.07	0	0.00	27.25	1.1	11,226	0.01%
2022/09/19	0.1	27.50	0	0.00	27.15	0.1	11,210	0.00%
2022/09/16	0	0.00	1	27.50	27.55	-1	11,247	-0.01%
2022/09/15	0.6	27.25	3	27.50	27.50	-2.4	11,072	-0.02%
2022/09/14	3.5	27.15	1	27.15	27.05	2.5	11,004	0.02%
2022/09/13	4	27.47	0.2	27.55	27.45	3.8	11,194	0.03%
2022/09/12	5	27.35	0	0.00	27.45	5	11,344	0.04%
2022/09/08	2.2	27.03	0	0.00	27.25	2.2	11,575	0.02%
2022/09/07	0.1	27.15	2	27.08	26.95	-1.9	11,667	-0.02%
2022/09/02	5.1	27.01	0	0.00	27.00	5.1	11,766	0.04%
2022/09/01	5.3	27.08	0	0.00	27.10	5.3	11,789	0.04%
2022/08/30	2.1	27.15	3	27.15	27.20	-0.9	11,552	-0.01%
2022/08/29	2.1	26.98	0	0.00	27.20	2.1	11,546	0.02%
2022/08/26	1	27.40	0.1	27.45	27.45	0.9	11,499	0.01%
2022/08/25	0	0.00	0.1	27.30	27.30	-0.1	11,554	0.00%
2022/08/24	1.1	27.00	2	26.90	27.00	-0.9	11,704	-0.01%
2022/08/23	7.3	27.10	0.1	27.20	27.00	7.2	12,626	0.06%
2022/08/22	0.2	27.48	2.1	27.36	27.40	-1.9	12,805	-0.01%
2022/08/19	3.1	27.50	0.1	27.65	27.60	3	12,974	0.02%
2022/08/18	2.7	27.67	10	27.55	27.75	-7.3	13,199	-0.06%
2022/08/17	0.1	27.70	0	0.00	27.75	0.1	13,336	0.00%
2022/08/16	0.1	27.45	0	0.00	27.65	0.1	13,368	0.00%
2022/08/15	0	27.45	0	0.00	27.50	0	13,566	0.00%
2022/08/12	0	0.00	7.1	27.40	27.45	-7.1	13,803	-0.05%
2022/08/11	0.2	27.37	2	27.40	27.45	-1.8	14,112	-0.01%
2022/08/10	10	27.19	9	27.03	27.20	1	14,470	0.01%
2022/08/09	3.4	28.33	7.1	28.35	28.50	-3.7	14,249	-0.03%
2022/08/08	0	0.00	2	27.85	28.00	-2	13,851	-0.01%
2022/08/05	20.1	27.65	0	0.00	27.65	20.1	13,808	0.15%
2022/08/04	1	27.20	0	0.00	27.35	1	14,097	0.01%
2022/08/03	2.1	27.18	0	0.00	27.35	2.1	14,159	0.01%
2022/08/02	1	27.05	0.1	27.30	27.25	0.9	14,481	0.01%
2022/08/01	0.1	27.45	13	27.35	27.45	-12.9	14,811	-0.09%
2022/07/29	6.7	27.23	0	0.00	27.40	6.7	15,027	0.04%
2022/07/28	2.5	27.14	3	27.22	27.25	-0.5	14,962	0.00%
2022/07/27	0.3	26.78	38.6	26.62	26.95	-38.3	14,884	-0.26%
2022/07/26	2.2	26.43	0	0.00	26.50	2.2	14,838	0.01%
2022/07/25	0	26.35	4	26.39	26.50	-4	14,832	-0.03%
2022/07/22	0.1	26.15	5	26.10	26.05	-4.9	15,005	-0.03%
2022/07/21	0.2	25.83	1	26.00	26.00	-0.8	15,004	-0.01%
2022/07/20	1.2	25.73	1	25.95	25.60	0.2	15,061	0.00%
2022/07/19	5	25.58	0	0.00	25.65	5	15,191	0.03%
2022/07/18	1.1	25.32	0	0.00	25.50	1.1	15,323	0.01%
2022/07/15	5.2	25.41	0	0.00	25.30	5.2	15,302	0.03%
2022/07/14	8.2	25.69	5	25.80	25.80	3.2	15,370	0.02%
2022/07/13	1.1	25.77	11	25.81	25.85	-9.9	15,416	-0.06%
2022/07/12	4.3	25.17	6	25.25	25.20	-1.7	15,584	-0.01%
2022/07/11	1.2	25.72	0	0.00	25.65	1.2	15,653	0.01%
2022/07/08	1.3	26.03	0	0.00	26.00	1.3	15,946	0.01%
2022/07/07	1.3	26.06	3	26.22	26.10	-1.7	16,035	-0.01%
2022/07/06	1.3	26.13	1	26.15	26.10	0.3	16,179	0.00%
2022/07/05	0.1	26.65	3.1	26.60	26.55	-3	16,365	-0.02%
2022/07/04	0.2	26.47	1.1	26.65	26.55	-0.8	16,521	0.00%
2022/07/01	0.3	26.72	1	26.50	26.50	-0.7	16,894	0.00%
2022/06/30	0.2	26.87	1	26.90	26.85	-0.8	17,255	0.00%
2022/06/29	0	27.05	0	0.00	27.20	0	17,283	0.00%
2022/06/28	0	27.15	1	27.05	27.15	-1	17,507	-0.01%
2022/06/27	0.1	27.37	0	0.00	27.15	0.1	17,632	0.00%
2022/06/24	0	27.25	11.1	27.31	27.35	-11.1	17,621	-0.06%
2022/06/23	0.1	26.75	4	27.00	26.95	-3.9	17,677	-0.02%
2022/06/22	1.1	26.89	0	0.00	26.75	1.1	17,690	0.01%
2022/06/21	1	26.85	6.1	26.99	27.10	-5.1	17,776	-0.03%
2022/06/20	7	25.90	0	0.00	26.10	7	17,800	0.04%
2022/06/17	2.2	26.60	0	0.00	26.75	2.2	17,649	0.01%
2022/06/16	1.1	27.25	0.1	27.50	27.10	1.1	17,528	0.01%
2022/06/15	0	0.00	1	27.40	27.20	-1	17,932	-0.01%
2022/06/14	0	0.00	8	27.00	27.00	-8	18,135	-0.04%
2022/06/13	2.3	26.64	0	0.00	26.95	2.3	18,214	0.01%
2022/06/10	1	26.80	0	0.00	27.15	1	18,208	0.01%
2022/06/08	1.1	27.45	0	0.00	27.45	1.1	18,246	0.01%
2022/06/07	0.2	27.32	0	0.00	27.30	0.2	18,326	0.00%
2022/06/06	0.1	27.35	0	0.00	27.30	0.1	18,338	0.00%
2022/06/02	1.1	27.45	0	0.00	27.35	1.1	18,736	0.01%
2022/06/01	3.2	27.68	0	0.00	27.65	3.2	19,109	0.02%
2022/05/31	1.1	27.86	0	0.00	28.15	1.1	19,095	0.01%
2022/05/30	3.1	27.90	0	0.00	28.20	3.1	18,147	0.02%
2022/05/27	1	27.90	2	27.98	28.00	-1	18,020	-0.01%
2022/05/26	6	27.52	53.9	27.61	27.70	-47.9	17,998	-0.27%
2022/05/25	12	27.27	3.8	27.42	27.40	8.2	18,028	0.05%
2022/05/24	0	0.00	5	27.43	27.35	-5	18,227	-0.03%
2022/05/23	10.1	27.30	2	27.45	27.25	8.1	18,162	0.04%
2022/05/20	10	27.00	7.8	27.15	27.15	2.2	18,195	0.01%
2022/05/19	3.1	26.55	40	26.60	26.85	-37	17,955	-0.21%
2022/05/18	0	27.05	15.3	27.17	27.30	-15.3	17,617	-0.09%
2022/05/17	41	25.66	2	26.00	26.00	39	17,129	0.23%
2022/05/16	14.3	25.52	11	25.59	25.65	3.3	17,036	0.02%
2022/05/13	2	25.40	4	25.53	25.50	-2	16,941	-0.01%
2022/05/12	17.8	25.61	7	25.76	25.35	10.8	16,820	0.06%
2022/05/11	6.1	26.06	2	26.18	26.15	4.1	16,470	0.02%
2022/05/10	8.1	26.29	4	26.01	26.20	4.1	16,400	0.03%
2022/05/09	23.4	26.72	3	26.52	26.40	20.4	16,183	0.13%
2022/05/06	20.2	27.28	0	0.00	27.40	20.2	16,155	0.13%
2022/05/05	2.2	27.85	0	0.00	27.80	2.2	16,194	0.01%
2022/05/04	20.1	28.11	21.4	28.05	28.05	-1.3	16,251	-0.01%
2022/05/03	0.4	28.25	0	0.00	28.15	0.4	16,504	0.00%
2022/04/29	8.1	28.36	1	28.45	28.50	7.1	16,757	0.04%
2022/04/28	5.1	28.04	0	0.00	28.20	5.1	17,024	0.03%
2022/04/27	0.3	28.47	0	0.00	28.30	0.3	16,877	0.00%
2022/04/26	16.2	28.82	24	28.81	28.80	-7.8	16,848	-0.05%
2022/04/25	16.1	28.24	0	0.00	28.30	16.1	16,854	0.10%
2022/04/22	0	28.35	4.5	28.67	28.85	-4.5	16,762	-0.03%
2022/04/21	0.3	28.64	1	28.50	28.55	-0.7	16,839	0.00%
2022/04/20	4.1	28.43	26.2	28.35	28.85	-22	16,943	-0.13%
2022/04/19	1.1	28.79	0	0.00	28.55	1.1	16,986	0.01%
2022/04/18	27.5	28.57	17.2	28.45	28.55	10.2	17,228	0.06%
2022/04/15	9.8	29.39	0	0.00	29.25	9.8	17,071	0.06%
2022/04/14	6.5	29.94	1	29.65	29.55	5.5	17,028	0.03%
2022/04/13	3.8	30.14	10	30.15	30.35	-6.2	16,772	-0.04%
2022/04/12	9.2	30.22	4	30.16	30.15	5.2	16,669	0.03%
2022/04/11	152	30.98	45.9	30.66	30.65	106.1	16,468	0.64%	大買/鉅額交易
2022/04/08	10.1	30.08	14	30.32	30.55	-3.9	16,224	-0.02%
2022/04/07	119.6	30.61	12	30.46	30.05	107.6	16,109	0.67%	大買/鉅額交易
2022/04/06	20.3	30.40	195	29.95	30.75	-174.7	15,755	-1.11%	大賣/鉅額交易
2022/04/01	2.2	29.56	3.8	29.52	29.65	-1.6	15,464	-0.01%
2022/03/31	20.8	29.38	65.1	29.52	29.55	-44.3	15,345	-0.29%
2022/03/30	2	28.93	1	28.95	28.95	1	15,036	0.01%
2022/03/29	40.1	28.80	0	0.00	28.75	40.1	14,903	0.27%
2022/03/28	10.9	28.73	5	28.65	28.90	5.9	14,823	0.04%
2022/03/25	18	28.51	20	28.45	28.65	-2	14,716	-0.01%
2022/03/24	178.5	28.74	6	28.57	28.65	172.5	14,693	1.17%	大買/鉅額交易
2022/03/23	18.1	28.39	7	28.44	28.60	11.1	14,691	0.08%
2022/03/22	6	27.84	1	27.90	28.00	5	14,463	0.03%
2022/03/21	20.2	27.91	17	28.03	27.85	3.2	14,466	0.02%
2022/03/18	2	27.75	24	28.01	28.15	-22	14,472	-0.15%
2022/03/17	3	27.50	113	27.82	27.55	-110	14,144	-0.78%	大賣/鉅額交易
2022/03/16	103	27.05	4	27.20	27.30	99	14,011	0.71%	大買/
2022/03/15	21	26.80	3	26.98	26.95	18	14,188	0.13%
2022/03/11	0	0.00	2	26.60	26.65	-2	14,255	-0.01%
2022/03/10	0	0.00	3	26.43	26.75	-3	14,340	-0.02%
2022/03/09	19.1	26.02	0	0.00	25.95	19.1	14,431	0.13%
2022/03/08	11.2	25.85	2	26.10	25.90	9.2	14,430	0.06%
2022/03/07	15	26.14	10	26.30	26.30	5	14,069	0.04%
2022/03/04	2	26.43	1	26.75	26.80	1	14,198	0.01%
2022/03/03	4	26.79	0	0.00	26.85	4	14,196	0.03%
2022/03/02	0.3	26.65	2	26.75	26.90	-1.7	14,350	-0.01%
2022/03/01	1.2	26.43	1	26.70	26.65	0.2	14,275	0.00%
2022/02/25	39.7	26.36	1.1	26.44	26.45	38.7	14,170	0.27%
2022/02/24	22.7	26.52	0	0.00	26.60	22.7	13,949	0.16%
2022/02/23	0.1	26.95	0	0.00	27.05	0.1	13,637	0.00%
2022/02/22	17.4	26.91	2	26.85	26.95	15.4	13,670	0.11%
2022/02/21	2	27.25	0	0.00	27.25	2	13,536	0.01%
2022/02/18	0.1	27.43	0	0.00	27.35	0.1	13,571	0.00%
2022/02/17	1	27.35	0	0.00	27.45	1	13,664	0.01%
2022/02/16	3.1	27.42	0	0.00	27.40	3.1	13,779	0.02%
2022/02/15	6.1	27.39	1	27.45	27.35	5.1	13,787	0.04%
2022/02/14	2.2	27.36	0.7	27.46	27.45	1.5	13,753	0.01%
2022/02/11	1.1	27.70	0	0.00	27.75	1.1	13,732	0.01%
2022/02/10	0.1	27.70	74.3	27.60	27.70	-74.3	13,722	-0.54%
2022/02/09	1.1	27.62	6	27.77	27.75	-4.9	13,670	-0.04%
2022/02/08	7.2	27.39	71.1	27.58	27.70	-63.9	13,469	-0.47%
2022/02/07	8	26.96	35	26.87	27.05	-27	13,086	-0.21%
2022/01/26	2.3	26.41	9	26.49	26.45	-6.7	12,802	-0.05%
2022/01/25	1.1	25.94	10	26.01	26.20	-8.9	12,662	-0.07%
2022/01/24	6	26.02	5	25.85	26.35	1	12,396	0.01%
2022/01/21	14.1	26.44	7	26.44	26.45	7.1	12,181	0.06%
2022/01/20	2.6	26.82	2	26.80	26.80	0.6	11,886	0.01%
2022/01/19	5.1	26.98	10	27.00	27.00	-4.9	11,834	-0.04%
2022/01/18	1	27.00	6	27.00	27.05	-5	11,873	-0.04%
2022/01/17	7.1	27.01	3.2	27.00	27.00	3.9	11,754	0.03%
2022/01/14	7	27.26	12.5	27.06	27.20	-5.5	11,617	-0.05%
2022/01/13	31	27.35	5.6	27.36	27.40	25.4	11,440	0.22%
2022/01/12	7.1	27.07	14.6	27.11	27.15	-7.5	11,267	-0.07%
2022/01/11	0	0.00	13	26.73	26.95	-13	11,128	-0.12%
2022/01/10	0.1	26.05	6.2	26.25	26.30	-6	10,899	-0.06%
2022/01/07	12	26.01	8	26.00	25.95	4	10,787	0.04%
2022/01/06	0	0.00	2	25.75	25.75	-2	10,653	-0.02%
2022/01/05	0	0.00	4	25.50	25.55	-4	10,621	-0.04%
2022/01/04	1	25.30	3	25.28	25.40	-2	10,695	-0.02%
2022/01/03	1	25.35	3	25.35	25.40	-2	10,619	-0.02%
2021/12/30	9	25.43	1	25.40	25.45	8	10,632	0.08%
2021/12/29	0	0.00	2	25.50	25.50	-2	10,678	-0.02%
2021/12/28	1	25.35	9	25.19	25.35	-8	10,676	-0.07%
2021/12/24	3	25.02	0	0.00	25.05	3	10,783	0.03%
2021/12/23	0	0.00	20	25.00	25.00	-20	10,840	-0.18%
2021/12/21	1.8	24.92	2	24.95	25.00	-0.2	11,005	0.00%
2021/12/20	14	24.83	0	0.00	24.80	14	10,981	0.13%
2021/12/17	0	0.00	11	25.08	25.10	-11	10,892	-0.10%
2021/12/14	12.1	24.71	6	24.76	24.70	6.1	11,158	0.05%
2021/12/13	0	0.00	2	25.30	25.00	-2	11,017	-0.02%
2021/12/10	0	0.00	7	25.05	25.10	-7	10,923	-0.06%
2021/12/09	0	24.95	162.2	25.05	25.20	-162.2	10,848	-1.50%	大賣/鉅額交易
2021/12/08	2	24.35	24.1	24.53	24.70	-22.1	10,563	-0.21%
2021/12/07	20	24.20	0	0.00	24.30	20	10,450	0.19%
2021/12/06	5	24.10	147	24.17	24.20	-142	10,444	-1.36%	大賣/鉅額交易
2021/12/03	2	24.05	5	24.02	24.05	-3	10,566	-0.03%
2021/12/02	1	23.80	1	23.90	23.90	0	10,479	0.00%
2021/12/01	7	23.85	5.4	23.81	23.85	1.6	10,470	0.02%
2021/11/30	2	23.53	1.6	23.75	23.75	0.4	10,516	0.00%
2021/11/29	0.1	23.65	0	0.00	23.55	0.1	10,033	0.00%
2021/11/26	7	23.60	0	0.00	23.55	7	9,999	0.07%
2021/11/25	0	0.00	29	23.83	23.90	-29	10,091	-0.29%
2021/11/24	0	0.00	1	23.95	23.70	-1	10,200	-0.01%
2021/11/23	2.2	23.60	0	0.00	23.50	2.2	10,243	0.02%
2021/11/22	7	23.58	6	23.69	23.70	1	10,223	0.01%
2021/11/19	1	23.75	0	0.00	23.65	1	10,210	0.01%
2021/11/18	0	0.00	7	23.81	23.90	-7	10,166	-0.07%
2021/11/17	4	23.55	26	23.56	23.65	-22	10,067	-0.22%
2021/11/16	1	23.40	1	23.40	23.45	0	10,110	0.00%
2021/11/15	0	0.00	2	23.60	23.55	-2	10,133	-0.02%
2021/11/11	1	23.15	5	23.15	23.20	-4	9,983	-0.04%
2021/11/10	2	23.10	2	23.10	23.10	0	10,163	0.00%
2021/11/09	4	22.90	12	22.88	23.00	-8	10,141	-0.08%
2021/11/08	0.3	22.90	0	0.00	22.80	0.3	10,262	0.00%
2021/11/04	4	22.75	0	0.00	22.75	4	10,985	0.04%
2021/11/03	0	0.00	5	22.75	22.75	-5	11,254	-0.04%
2021/11/01	0	0.00	50.1	22.75	22.65	-50.1	11,721	-0.43%
2021/10/29	0.1	22.70	1.1	22.65	22.60	-1	11,805	-0.01%
2021/10/28	0.3	22.80	0	0.00	22.75	0.3	11,767	0.00%
2021/10/27	0	0.00	15	22.80	22.85	-15	11,948	-0.13%
2021/10/26	0	0.00	29	22.72	22.75	-29	12,050	-0.24%
2021/10/25	1	22.40	1	22.45	22.50	0	11,954	0.00%
2021/10/22	0	0.00	1.3	22.42	22.40	-1.3	12,087	-0.01%
2021/10/21	1.5	22.52	6	22.55	22.45	-4.5	12,186	-0.04%
2021/10/19	0	0.00	3	22.50	22.40	-3	12,200	-0.02%
2021/10/18	1	22.40	3.5	22.40	22.40	-2.5	12,359	-0.02%
2021/10/15	0.4	22.25	11.7	22.25	22.25	-11.3	12,371	-0.09%
2021/10/14	0.5	22.23	43	22.16	22.10	-42.5	12,359	-0.34%
2021/10/13	1	22.00	4.1	22.10	22.15	-3.1	12,433	-0.02%
2021/10/08	1	22.00	0	0.00	22.00	1	12,325	0.01%
2021/10/07	1	22.10	0	0.00	22.15	1	12,355	0.01%
2021/10/05	3	21.92	0	0.00	21.95	3	12,343	0.02%
2021/10/04	0	0.00	4	22.00	22.00	-4	12,339	-0.03%
2021/10/01	2	21.80	10	21.90	22.00	-8	12,306	-0.07%
2021/09/29	152.2	21.98	0	0.00	22.05	152.2	12,130	1.25%	大買/鉅額交易
2021/09/28	45	22.05	0.5	22.05	22.15	44.5	12,029	0.37%
2021/09/24	0.9	22.20	4	22.11	22.15	-3.1	12,072	-0.03%
2021/09/23	0	0.00	0.3	21.95	22.10	-0.3	12,157	0.00%
2021/09/22	19	21.73	12	21.70	21.75	7	12,137	0.06%
2021/09/17	5	22.15	0	0.00	22.00	5	11,916	0.04%
2021/09/16	0	0.00	0.2	22.20	22.20	-0.2	11,762	0.00%
2021/09/15	10	22.05	2	22.10	22.15	8	11,772	0.07%
2021/09/14	0	0.00	4	22.20	22.20	-4	11,766	-0.03%
2021/09/13	1	21.95	0	0.00	22.05	1	11,681	0.01%
2021/09/10	0	0.00	4	22.05	22.05	-4	11,696	-0.03%
2021/09/09	6	21.92	0	0.00	21.90	6	11,962	0.05%
2021/09/08	15	22.15	34	22.04	22.05	-19	11,870	-0.16%
2021/09/07	1	22.35	3	22.40	22.40	-2	11,765	-0.02%
2021/09/06	6	22.25	96.6	22.30	22.35	-90.6	11,689	-0.78%
2021/09/03	1	22.30	10	22.25	22.30	-9	11,664	-0.08%
2021/09/02	0	0.00	25	22.03	22.05	-25	11,597	-0.22%
2021/09/01	21	22.20	9	22.21	22.20	12	11,558	0.10%
2021/08/31	1	22.35	44.1	22.15	22.35	-43.1	11,477	-0.38%
2021/08/30	0	0.00	28	21.96	22.15	-28	11,226	-0.25%
2021/08/27	2.2	21.70	20	21.50	21.85	-17.8	11,074	-0.16%
2021/08/26	4	21.39	0	0.00	21.40	4	10,938	0.04%
2021/08/24	0	0.00	43	21.25	21.45	-43	10,915	-0.39%
2021/08/23	1	21.15	35	21.13	21.10	-34	10,937	-0.31%
2021/08/20	0.2	21.00	20.7	21.00	21.05	-20.5	11,007	-0.19%
2021/08/19	75	20.91	22	20.97	20.95	53	11,306	0.47%
2021/08/18	41	21.05	107	21.10	21.05	-66	11,210	-0.59%	大賣/
2021/08/17	2	20.98	0	0.00	21.10	2	11,252	0.02%
2021/08/16	5.2	21.00	2	21.05	21.00	3.2	11,210	0.03%
2021/08/13	12	21.23	3	21.20	21.15	9	11,074	0.08%
2021/08/12	28.8	21.40	0	0.00	21.35	28.8	11,117	0.26%
2021/08/11	2.1	21.40	11	21.36	21.45	-8.9	11,095	-0.08%
2021/08/10	13	22.10	33.5	22.06	22.15	-20.5	10,954	-0.19%
2021/08/09	18	22.17	30	22.16	22.20	-12	11,002	-0.11%
2021/08/06	6	22.26	4	22.38	22.30	2	10,922	0.02%
2021/08/05	105	22.29	11	22.30	22.35	94	11,104	0.85%	大買/
2021/08/04	6	22.20	0	0.00	22.20	6	11,693	0.05%
2021/08/03	5	22.10	2	22.13	22.15	3	11,842	0.03%
2021/08/02	0	0.00	6	22.02	22.10	-6	12,114	-0.05%
2021/07/30	0	0.00	4	21.98	21.85	-4	12,022	-0.03%
2021/07/29	10.5	21.90	1.5	21.88	21.95	9	11,980	0.08%
2021/07/28	0	0.00	5	21.90	21.95	-5	12,017	-0.04%
2021/07/26	0	0.00	1	21.90	21.90	-1	12,298	-0.01%
2021/07/23	0	0.00	1	21.90	21.95	-1	12,320	-0.01%
2021/07/22	0	0.00	2	21.85	21.90	-2	12,335	-0.02%
2021/07/21	0	0.00	2.2	21.61	21.70	-2.2	12,227	-0.02%
2021/07/20	12	21.59	0.2	21.70	21.55	11.8	12,322	0.10%
2021/07/16	0	0.00	1	21.65	21.70	-1	12,366	-0.01%
2021/07/15	7.8	21.61	0	0.00	21.65	7.8	12,392	0.06%
2021/07/14	0	0.00	2	21.55	21.65	-2	12,504	-0.02%
2021/07/13	0	0.00	152	21.55	21.60	-152	12,622	-1.20%	大賣/鉅額交易
2021/07/12	0	0.00	8	21.59	21.45	-8	12,666	-0.06%
2021/07/07	0	0.00	0	21.45	21.45	0	12,718	0.00%
2021/07/06	0	0.00	30	21.45	21.45	-30	12,755	-0.24%
2021/06/30	0.4	21.25	0.3	21.30	21.25	0.1	12,925	0.00%
2021/06/29	3	21.25	7	21.25	21.25	-4	12,904	-0.03%
2021/06/28	5	21.35	2	21.35	21.35	3	12,999	0.02%
2021/06/25	0	0.00	0.2	21.25	21.25	-0.2	13,105	0.00%
2021/06/24	0	0.00	1	21.10	21.10	-1	13,172	-0.01%
2021/06/23	9	21.05	3	21.17	21.05	6	13,384	0.04%
2021/06/22	0	0.00	7.6	20.95	21.00	-7.6	13,381	-0.06%
2021/06/21	0	0.00	8	20.87	20.90	-8	13,462	-0.06%
2021/06/18	2	20.90	0.6	21.10	20.80	1.4	13,441	0.01%
2021/06/17	1.2	21.07	2	21.05	21.10	-0.8	13,149	-0.01%
2021/06/16	6	21.05	0	0.00	21.15	6	13,464	0.04%
2021/06/15	2	21.10	0	0.00	21.10	2	13,442	0.01%
2021/06/11	5	21.00	5	21.05	21.10	0	13,662	0.00%
2021/06/10	0	0.00	8	20.95	21.00	-8	13,822	-0.06%
2021/06/09	20	21.03	0	0.00	20.95	20	13,854	0.14%
2021/06/08	13	21.00	11.9	21.10	21.15	1.1	13,863	0.01%
2021/06/04	5	21.05	0	0.00	21.05	5	14,166	0.04%
2021/06/03	1	21.15	0	0.00	21.15	1	14,367	0.01%
2021/06/02	2	21.10	6	21.05	21.10	-4	14,514	-0.03%
2021/05/28	0.1	20.70	0	0.00	20.85	0.1	14,853	0.00%
2021/05/26	5	20.65	33	20.70	20.70	-28	15,009	-0.19%
2021/05/21	0	0.00	6	20.60	20.75	-6	15,338	-0.04%
2021/05/20	0	20.55	7	20.50	20.45	-7	15,368	-0.05%
2021/05/19	4.5	20.58	0	0.00	20.55	4.5	15,323	0.03%
2021/05/18	0	0.00	606	20.62	20.85	-606	15,203	-3.99%	大賣/鉅額交易
2021/05/17	13.1	20.20	12	20.28	20.10	1.1	15,215	0.01%
2021/05/14	0.1	20.60	6	20.70	20.75	-5.9	14,838	-0.04%
2021/05/13	53	20.22	166	20.55	20.40	-113	14,669	-0.77%	大賣/鉅額交易
2021/05/12	24	20.64	23.9	20.43	20.55	0.1	14,279	0.00%
2021/05/11	53	21.36	10.2	21.50	21.35	42.8	13,531	0.32%
2021/05/10	5	21.70	0	0.00	21.75	5	13,365	0.04%
2021/05/07	0	0.00	7	21.37	21.50	-7	13,380	-0.05%
2021/05/06	10	21.25	2.3	21.19	21.20	7.7	13,442	0.06%
2021/05/05	28	21.06	0	0.00	21.05	28	13,373	0.21%
2021/05/04	3	21.17	10.1	21.16	21.15	-7.1	13,353	-0.05%
2021/05/03	2	21.35	92	21.30	21.25	-90	13,105	-0.69%
2021/04/29	5	21.40	0	0.00	21.40	5	13,174	0.04%
2021/04/28	10	21.40	0.2	21.50	21.50	9.8	13,234	0.07%
2021/04/27	10	21.50	1	21.45	21.55	9	13,554	0.07%
2021/04/26	1.5	21.40	12	21.55	21.55	-10.5	13,554	-0.08%
2021/04/22	1	21.35	0	0.00	21.35	1	13,547	0.01%
2021/04/21	3	21.27	0.8	21.35	21.25	2.2	13,490	0.02%
2021/04/20	6	21.44	284	21.40	21.45	-278	13,483	-2.06%	大賣/鉅額交易
2021/04/19	2.3	21.41	1.2	21.45	21.45	1.1	13,385	0.01%
2021/04/16	0	0.00	5	21.15	21.20	-5	13,325	-0.04%
2021/04/15	0	0.00	5	21.05	21.10	-5	13,406	-0.04%
2021/04/14	0.1	21.00	0	0.00	21.00	0.1	13,365	0.00%
2021/04/13	0	0.00	4	21.01	21.00	-4	13,396	-0.03%
2021/04/09	15	20.88	0	0.00	20.85	15	13,367	0.11%
2021/04/08	33	20.90	0	0.00	20.90	33	13,357	0.25%
2021/04/07	6	20.95	0	0.00	21.00	6	13,522	0.04%
2021/04/01	3	21.08	0	0.00	21.05	3	13,383	0.02%
2021/03/31	6	21.19	0	0.00	21.15	6	13,293	0.05%
2021/03/30	2	21.03	18.5	21.01	21.10	-16.5	13,143	-0.13%
2021/03/29	0	0.00	4.2	21.05	21.10	-4.2	13,008	-0.03%
2021/03/26	0	0.00	2	20.90	20.90	-2	12,883	-0.02%
2021/03/25	1	20.75	6	20.75	20.80	-5	12,634	-0.04%
2021/03/24	1	20.75	100.1	20.70	20.65	-99.1	12,636	-0.78%
2021/03/23	1	20.65	3	20.60	20.65	-2	12,544	-0.02%
2021/03/22	6	20.46	1.2	20.52	20.50	4.8	12,598	0.04%
2021/03/19	4	20.39	1	20.45	20.40	3	12,656	0.02%
2021/03/18	1	20.60	0	0.00	20.65	1	12,355	0.01%
2021/03/17	1	20.50	0	0.00	20.60	1	12,356	0.01%
2021/03/12	2	20.48	22.9	20.50	20.50	-20.9	12,466	-0.17%
2021/03/11	0	0.00	6	20.53	20.40	-6	12,589	-0.05%
2021/03/10	1	20.40	1	20.40	20.40	0	12,472	0.00%
2021/03/09	2	20.30	0	0.00	20.30	2	12,368	0.02%
2021/03/08	6	20.12	43	20.23	20.10	-37	12,199	-0.30%
2021/03/05	1	20.00	0	0.00	20.15	1	12,106	0.01%
2021/03/04	1	20.10	0	0.00	20.10	1	12,547	0.01%
2021/03/02	11	20.12	1	20.10	20.00	10	12,297	0.08%
2021/02/26	76	20.05	0	0.00	19.95	76	12,211	0.62%
2021/02/25	2	20.28	7	20.40	20.45	-5	11,683	-0.04%
2021/02/23	1	20.10	15	20.10	20.20	-14	11,452	-0.12%
2021/02/22	0	0.00	5	20.10	19.95	-5	11,386	-0.04%
2021/02/18	1	19.90	8	19.95	19.85	-7	11,462	-0.06%
2021/02/05	1	19.50	33.6	19.69	19.60	-32.6	11,326	-0.29%
2021/02/04	0	0.00	4.1	19.58	19.50	-4.1	11,358	-0.04%
2021/02/03	0	0.00	27.2	19.56	19.60	-27.2	11,539	-0.24%
2021/02/02	0	0.00	20.2	19.51	19.40	-20.2	11,626	-0.17%
2021/02/01	10	19.35	10	19.50	19.35	0	11,555	0.00%
2021/01/29	8	19.34	0	0.00	19.15	8	11,539	0.07%
2021/01/28	4	19.45	0	0.00	19.50	4	11,250	0.04%
2021/01/26	1	19.55	0	0.00	19.55	1	11,023	0.01%
2021/01/25	1	19.60	32.8	19.60	19.65	-31.8	10,955	-0.29%
2021/01/22	8	19.53	0	0.00	19.50	8	11,043	0.07%
2021/01/20	22	19.68	0.7	19.85	19.55	21.3	10,781	0.20%
2021/01/19	1	19.90	0	0.00	19.90	1	10,397	0.01%
2021/01/18	3	19.93	1	19.95	19.90	2	10,271	0.02%
2021/01/15	13	20.11	1	20.20	20.10	12	10,121	0.12%
2021/01/14	0	0.00	3	20.15	20.20	-3	10,013	-0.03%
2021/01/13	0	0.00	0.9	20.15	20.15	-0.9	9,929	-0.01%
2021/01/12	3.2	20.24	17	20.24	20.10	-13.8	9,827	-0.14%
2021/01/08	10	20.30	23.1	20.21	20.35	-13.1	9,706	-0.13%
2021/01/07	0.8	20.15	0	0.00	20.15	0.8	9,590	0.01%
2021/01/06	27	20.07	0	0.00	20.15	27	9,551	0.28%
2021/01/04	2	20.10	2	20.30	20.15	0	9,438	0.00%
2020/12/31	15	20.25	19	20.15	20.35	-4	9,368	-0.04%
2020/12/30	2	20.25	1	20.20	20.35	1	9,299	0.01%
2020/12/29	0	0.00	103	19.95	20.00	-103	9,108	-1.13%	大賣/鉅額交易
2020/12/28	3	19.90	2	19.90	19.95	1	9,072	0.01%
2020/12/25	2	19.90	0.3	19.95	19.95	1.7	9,196	0.02%
2020/12/24	1	19.90	0	0.00	19.85	1	9,257	0.01%
2020/12/22	12	19.86	1	19.85	19.85	11	9,467	0.12%
2020/12/21	0	0.00	2	19.95	19.95	-2	9,846	-0.02%
2020/12/17	3	19.97	10	19.95	19.95	-7	10,047	-0.07%
2020/12/16	0	0.00	12	20.02	20.05	-12	10,101	-0.12%
2020/12/15	108	19.85	0	0.00	19.85	108	10,076	1.07%	大買/鉅額交易
2020/12/14	4	19.90	1	19.95	19.90	3	10,054	0.03%
2020/12/11	5	19.97	1.1	19.96	20.00	3.9	10,081	0.04%
2020/12/10	6	19.71	10	19.88	19.85	-4	9,974	-0.04%
2020/12/09	22.6	19.77	32	19.75	19.75	-9.4	9,888	-0.09%
2020/12/08	51	19.93	18	19.95	19.90	33	9,642	0.34%
2020/12/07	7	20.14	0	0.00	20.20	7	9,381	0.07%
2020/12/04	0	0.00	2	20.30	20.30	-2	9,340	-0.02%
2020/12/03	2	20.10	0	0.00	20.15	2	9,242	0.02%
2020/12/02	19	20.10	7	20.10	20.20	12	9,324	0.13%
2020/12/01	1	20.10	3.2	20.11	20.20	-2.2	9,544	-0.02%
2020/11/30	1	20.10	0	0.00	20.30	1	9,582	0.01%
2020/11/25	2	20.25	0	0.00	20.25	2	9,325	0.02%
2020/11/23	0	0.00	2	20.35	20.35	-2	9,522	-0.02%
2020/11/19	0	20.45	0	0.00	20.45	0	9,484	0.00%
2020/11/18	0.9	20.50	3.6	20.50	20.60	-2.6	9,437	-0.03%
2020/11/17	1	20.40	0.1	20.45	20.50	0.9	9,383	0.01%
2020/11/16	1	20.30	5.2	20.44	20.45	-4.2	9,674	-0.04%
2020/11/13	0	0.00	2	20.20	20.20	-2	9,642	-0.02%
2020/11/12	13	20.06	0	0.00	20.00	13	9,641	0.13%
2020/11/11	2	20.30	33	20.37	20.45	-31	9,636	-0.32%
2020/11/10	0	0.00	2.1	20.10	20.15	-2.1	9,534	-0.02%
2020/11/09	0	0.00	1	20.00	20.00	-1	9,549	-0.01%
2020/11/06	0	0.00	15.7	19.82	19.90	-15.7	10,358	-0.15%
2020/11/05	1	19.70	26	19.75	19.70	-25	10,863	-0.23%
2020/11/04	0	0.00	4.9	19.61	19.65	-4.9	11,235	-0.04%
2020/11/03	0.1	19.65	2	19.65	19.65	-1.9	11,493	-0.02%
2020/10/30	13	19.25	0.1	19.30	19.20	12.9	11,841	0.11%
2020/10/29	106	19.40	0	0.00	19.35	106	11,753	0.90%	大買/鉅額交易
2020/10/28	5	19.50	11	19.50	19.60	-6	11,843	-0.05%
2020/10/27	0	19.65	0	0.00	19.55	0	11,956	0.00%
2020/10/23	0	0.00	0.8	19.60	19.50	-0.8	12,380	-0.01%
2020/10/22	0	0.00	1	19.60	19.60	-1	12,570	-0.01%
2020/10/21	2	19.45	0	0.00	19.50	2	12,709	0.02%
2020/10/20	6	19.42	0.2	19.60	19.50	5.8	12,776	0.05%
2020/10/16	1	19.60	0	0.00	19.50	1	12,878	0.01%
2020/10/15	2	19.50	0	0.00	19.50	2	12,993	0.02%
2020/10/14	0	0.00	1	19.80	19.70	-1	12,954	-0.01%
2020/10/13	3	19.70	0	0.00	19.80	3	12,995	0.02%
2020/10/12	10.2	19.88	0.2	19.95	19.90	10	13,087	0.08%
2020/10/08	1	19.90	0	0.00	19.85	1	13,138	0.01%
2020/10/07	0	0.00	0.1	20.00	19.90	-0.1	13,182	0.00%
2020/10/05	0	0.00	5	19.70	19.65	-5	13,468	-0.04%
2020/09/30	11	19.66	3	19.77	19.50	8	13,582	0.06%
2020/09/29	5	19.67	0	0.00	19.70	5	13,547	0.04%
2020/09/28	2	19.60	2	19.55	19.70	0	13,613	0.00%
2020/09/25	2	19.15	2	19.20	19.15	0	13,665	0.00%
2020/09/24	26	19.07	0	0.00	19.00	26	13,650	0.19%
2020/09/23	10	19.54	2	19.55	19.55	8	13,307	0.06%
2020/09/22	12	19.68	0	0.00	19.65	12	13,185	0.09%
2020/09/21	22	19.99	3	20.00	19.90	19	13,109	0.14%
2020/09/18	0.4	20.20	20.6	19.96	20.10	-20.2	13,156	-0.15%
2020/09/17	4.4	19.97	0	0.00	19.95	4.4	13,161	0.03%
2020/09/16	0.9	20.15	2	20.00	20.10	-1.2	13,176	-0.01%
2020/09/15	0	0.00	30	19.95	19.95	-30	13,120	-0.23%
2020/09/14	0.1	20.00	2	19.90	19.95	-1.9	13,391	-0.01%
2020/09/11	5	19.89	6.1	19.90	20.00	-1.1	13,451	-0.01%
2020/09/10	2	19.75	0.5	20.00	19.95	1.5	13,518	0.01%
2020/09/09	22	19.70	11	19.80	19.85	11	13,617	0.08%
2020/09/08	2.1	19.90	0	0.00	19.90	2.1	13,660	0.02%
2020/09/07	0.1	19.90	1	19.70	19.80	-0.9	13,895	-0.01%
2020/09/04	21	19.85	3	19.90	19.75	18	14,112	0.13%
2020/09/03	5.1	19.96	10	20.00	19.90	-4.9	13,987	-0.04%
2020/09/02	22.2	19.93	0	0.00	19.95	22.2	14,024	0.16%
2020/09/01	18.6	20.01	1	20.05	20.00	17.6	14,112	0.12%
2020/08/31	1	20.10	0	0.00	20.05	1	14,125	0.01%
2020/08/28	5	20.10	0	0.00	20.20	5	14,180	0.04%
2020/08/27	38	20.09	0	0.00	20.05	38	14,388	0.26%
2020/08/26	2	20.20	0	0.00	20.25	2	14,362	0.01%
2020/08/25	7.2	20.25	1	20.30	20.25	6.2	14,631	0.04%
2020/08/24	10	20.29	0	0.00	20.25	10	15,189	0.07%
2020/08/21	22	20.36	10	20.48	20.50	12	15,297	0.08%
2020/08/20	20	20.27	1	20.15	20.15	19	15,325	0.12%
2020/08/19	15	20.55	10	20.65	20.50	5	15,083	0.03%
2020/08/18	1	20.45	0	0.00	20.60	1	15,064	0.01%
2020/08/17	4.1	20.40	50	20.40	20.45	-45.9	15,187	-0.30%
2020/08/14	4	20.40	0	0.00	20.45	4	15,226	0.03%
2020/08/13	12	20.46	1	20.50	20.55	11	15,204	0.07%
2020/08/12	83	20.46	2	20.45	20.40	81	15,179	0.53%
2020/08/11	41	21.85	11	21.88	21.85	30	14,395	0.21%
2020/08/10	54	21.85	50	21.80	21.90	4	13,941	0.03%
2020/08/07	2	21.65	95.2	21.61	21.65	-93.2	13,648	-0.68%
2020/08/06	2	21.55	61	21.55	21.60	-59	13,459	-0.44%
2020/08/05	0	0.00	9.4	21.40	21.40	-9.4	13,317	-0.07%
2020/08/04	3	21.25	5	21.27	21.25	-2	13,346	-0.01%
2020/08/03	4	21.24	0	0.00	21.20	4	13,360	0.03%
2020/07/31	3	21.40	6	21.44	21.40	-3	13,269	-0.02%
2020/07/30	2.9	21.43	6	21.40	21.50	-3.1	13,291	-0.02%
2020/07/29	8	21.34	0	0.00	21.35	8	13,196	0.06%
2020/07/28	0	0.00	50	20.95	21.20	-50	13,314	-0.38%
2020/07/27	4	21.01	11	21.00	20.95	-7	13,443	-0.05%
2020/07/24	2	21.15	0	0.00	21.05	2	13,590	0.01%
2020/07/23	1	21.25	0	21.25	21.25	1	13,651	0.01%
2020/07/22	1	21.20	1	21.30	21.30	0	13,788	0.00%
2020/07/21	6	21.20	6	21.27	21.25	0	13,922	0.00%
2020/07/20	0	0.00	25	21.25	21.25	-25	14,074	-0.18%
2020/07/17	0	0.00	10	21.30	21.30	-10	14,324	-0.07%
2020/07/16	1	21.25	16	21.25	21.25	-15	14,755	-0.10%
2020/07/15	2	21.15	10.5	21.15	21.20	-8.5	14,807	-0.06%
2020/07/14	13	21.18	0	0.00	21.10	13	14,992	0.09%
2020/07/13	0	0.00	16.7	21.12	21.20	-16.7	15,222	-0.11%
2020/07/09	1	21.15	1	21.15	21.15	0	15,658	0.00%
2020/07/08	2	21.20	1	21.10	21.15	1	15,732	0.01%
2020/07/07	5	21.10	5	21.15	21.15	0	15,884	0.00%
2020/07/06	20	21.20	1	21.15	21.15	19	16,003	0.12%
2020/07/03	15	21.00	0	0.00	21.00	15	16,161	0.09%
2020/07/02	1	20.95	22	20.95	20.95	-21	16,347	-0.13%
2020/07/01	12	20.83	0	20.95	20.85	12	16,609	0.07%
2020/06/30	0	0.00	8	20.76	20.75	-8	16,804	-0.05%
2020/06/29	10	20.65	0	0.00	20.65	10	17,040	0.06%
2020/06/24	6	20.84	0	0.00	20.80	6	17,244	0.03%
2020/06/23	2	20.70	2	20.75	20.80	0	17,679	0.00%
2020/06/22	11	20.70	33.2	20.74	20.75	-22.2	17,939	-0.12%
2020/06/19	1	20.75	27	20.75	20.70	-26	18,589	-0.14%
2020/06/18	13	20.71	0	0.00	20.75	13	18,970	0.07%
2020/06/17	3	20.80	0	0.00	20.85	3	19,718	0.02%
2020/06/16	2	20.93	2	20.95	20.90	0	20,543	0.00%
2020/06/15	7	20.68	0	0.00	20.60	7	21,657	0.03%
2020/06/12	12	20.51	8	20.68	20.75	4	22,198	0.02%
2020/06/11	6	20.97	11	20.99	20.90	-5	22,958	-0.02%
2020/06/10	1	21.20	10	21.25	21.25	-9	23,323	-0.04%
2020/06/09	7	21.19	5	21.20	21.25	2	24,268	0.01%
2020/06/08	8	21.19	3.8	21.26	21.30	4.2	25,003	0.02%
2020/06/05	12	21.12	0	0.00	21.25	12	24,986	0.05%
2020/06/04	5	21.15	61	21.15	21.25	-56	25,398	-0.22%
2020/06/03	6	21.11	20	21.18	21.10	-14	25,742	-0.05%
2020/06/02	8	20.91	118	20.90	20.95	-110	25,631	-0.43%	大賣/鉅額交易
2020/06/01	1	20.70	5	20.87	20.70	-4	25,514	-0.02%
2020/05/29	0	0.00	36	20.39	20.40	-36	25,279	-0.14%
2020/05/28	0	0.00	62	20.15	20.25	-62	24,804	-0.25%
2020/05/27	18	20.19	20	20.25	20.25	-2	25,053	-0.01%
2020/05/26	10	20.15	38	20.25	20.15	-28	25,163	-0.11%
2020/05/25	16	19.93	10	19.85	20.00	6	25,240	0.02%
2020/05/22	7	20.00	0	0.00	20.00	7	25,300	0.03%
2020/05/20	2	20.15	20	20.05	20.05	-18	25,337	-0.07%
2020/05/19	36	20.10	36	20.25	20.10	0	25,416	0.00%
2020/05/18	1	19.95	0	0.00	19.95	1	25,421	0.00%
2020/05/15	15	20.08	0	0.00	19.95	15	25,381	0.06%
2020/05/14	4	20.01	10	20.05	20.05	-6	25,302	-0.02%
2020/05/13	4	20.05	10	20.00	20.05	-6	25,216	-0.02%
2020/05/12	37	20.03	5	20.07	20.00	32	25,212	0.13%
2020/05/11	21	20.21	46.1	20.13	20.10	-25.1	25,234	-0.10%
2020/05/08	13	19.95	0	0.00	19.85	13	25,156	0.05%
2020/05/07	1	19.85	0	0.00	19.80	1	25,153	0.00%
2020/05/06	51	19.72	1	19.75	19.70	50	25,249	0.20%
2020/05/05	14	19.76	0	0.00	19.75	14	25,265	0.06%
2020/05/04	15	19.73	0	0.00	19.65	15	25,342	0.06%
2020/04/30	11	20.05	6	20.14	20.10	5	25,228	0.02%
2020/04/29	2	19.95	13	20.00	20.00	-11	25,265	-0.04%
2020/04/28	6	19.72	2	19.78	19.80	4	25,298	0.02%
2020/04/27	0	0.00	3	19.43	19.50	-3	25,860	-0.01%
2020/04/24	2	19.10	0	0.00	19.00	2	25,809	0.01%
2020/04/23	17	19.08	5	19.15	19.05	12	25,658	0.05%
2020/04/22	18	19.01	0	0.00	19.10	18	25,393	0.07%
2020/04/21	48	19.39	22	19.38	19.20	26	25,221	0.10%
2020/04/20	27	19.76	0	0.00	19.85	27	24,816	0.11%
2020/04/17	102	20.09	14	20.11	19.90	88	24,776	0.36%	大買/
2020/04/16	6.2	19.90	6	19.80	19.85	0.2	24,497	0.00%
2020/04/15	26	19.99	48	19.91	20.05	-22	24,252	-0.09%
2020/04/14	1	19.15	44	19.48	19.65	-43	23,939	-0.18%
2020/04/13	111	19.09	20	19.10	19.05	91	23,578	0.39%	大買/
2020/04/10	171	19.12	7	19.10	19.15	164	23,446	0.70%	大買/鉅額交易
2020/04/09	7	18.69	11	18.74	18.75	-4	23,220	-0.02%
2020/04/08	1	18.55	4	18.60	18.50	-3	22,998	-0.01%
2020/04/07	3	18.42	92	18.45	18.50	-89	22,712	-0.39%
2020/04/06	51	18.05	12	18.08	18.30	39	22,477	0.17%
2020/04/01	10	18.19	0	0.00	18.10	10	22,150	0.05%
2020/03/31	55	18.26	11	18.30	18.35	44	21,918	0.20%
2020/03/30	0	0.00	68	18.27	18.20	-68	21,535	-0.32%
2020/03/27	50	18.52	64	18.56	18.40	-14	21,176	-0.07%
2020/03/26	3	18.00	30	18.24	18.15	-27	20,639	-0.13%
2020/03/25	25	18.19	112	18.25	18.15	-87	20,485	-0.42%	大賣/
2020/03/24	40	17.51	13	17.47	17.40	27	19,844	0.14%
2020/03/23	40	16.34	3.1	16.80	16.50	36.9	19,386	0.19%
2020/03/20	102	17.15	47	16.72	17.40	55	18,736	0.29%	大買/
2020/03/19	123	16.12	53	16.13	16.05	70	17,913	0.39%	大買/
2020/03/18	75.8	17.13	15.3	17.33	17.10	60.5	16,928	0.36%
2020/03/17	80	17.50	10	17.59	17.35	70	16,316	0.43%
2020/03/16	87	18.38	6.6	18.37	18.15	80.4	15,366	0.52%
2020/03/13	29	18.54	125	18.43	18.95	-96	14,721	-0.65%	大賣/
2020/03/12	98	19.86	11	19.73	19.60	87	13,646	0.64%
2020/03/11	15	20.29	100	20.25	20.30	-85	12,814	-0.66%
2020/03/10	73	20.07	31	20.24	20.30	42	12,645	0.33%
2020/03/09	27	20.46	31	20.40	20.35	-4	12,210	-0.03%
2020/03/06	12	20.74	0	0.00	20.70	12	11,700	0.10%
2020/03/05	0	0.00	1	21.10	21.00	-1	11,523	-0.01%
2020/03/04	0	0.00	4	20.75	20.85	-4	11,530	-0.03%
2020/03/03	8	20.71	6	20.78	20.70	2	11,468	0.02%
2020/03/02	22	20.66	146	20.64	20.60	-124	11,319	-1.10%	大賣/鉅額交易
2020/02/27	3	20.80	0	0.00	20.95	3	11,642	0.03%
2020/02/26	1	20.85	0	0.00	20.85	1	11,439	0.01%
2020/02/25	134.5	20.95	13	21.00	20.95	121.5	11,264	1.08%	大買/鉅額交易
2020/02/24	26	21.09	0	0.00	21.05	26	11,187	0.23%
2020/02/21	4	21.31	0	21.35	21.25	4	11,015	0.04%
2020/02/20	12	21.49	0.2	21.50	21.40	11.8	10,905	0.11%
2020/02/19	3	21.43	1	21.45	21.50	2	10,769	0.02%
2020/02/18	5	21.25	0	0.00	21.35	5	10,726	0.05%
2020/02/17	6	21.22	2	21.30	21.30	4	10,714	0.04%
2020/02/14	2	21.20	0	0.00	21.30	2	10,732	0.02%
2020/02/13	10	21.20	0.7	21.25	21.25	9.3	10,722	0.09%
2020/02/12	7	21.23	1	21.20	21.15	6	10,772	0.06%
2020/02/11	10	21.25	0.3	21.30	21.25	9.7	10,662	0.09%
2020/02/07	5.7	21.07	8	21.17	21.20	-2.3	10,596	-0.02%
2020/02/06	0	0.00	2	21.15	21.20	-2	10,440	-0.02%
2020/02/05	2	20.85	6	20.98	21.00	-4	10,327	-0.04%
2020/02/04	7	20.66	0	0.00	20.85	7	10,191	0.07%
2020/02/03	16	20.58	45	20.60	20.70	-29	10,148	-0.29%
2020/01/31	30	20.81	17.6	20.85	20.80	12.4	9,884	0.13%
2020/01/30	16	20.75	2	20.95	20.60	14	9,584	0.15%
2020/01/20	4	21.43	19	21.41	21.50	-15	8,879	-0.17%
2020/01/17	0	0.00	4	21.20	21.25	-4	8,729	-0.05%
2020/01/16	0	0.00	2.6	21.11	21.15	-2.6	8,717	-0.03%
2020/01/15	3	21.10	7.3	21.10	21.15	-4.3	8,744	-0.05%
2020/01/14	4	21.03	12	21.00	21.05	-8	8,643	-0.09%
2020/01/13	1	20.90	3	20.97	21.00	-2	8,573	-0.02%
2020/01/10	4	20.85	55	20.80	20.85	-51	8,710	-0.59%
2020/01/09	5	20.73	1.4	20.73	20.75	3.6	8,699	0.04%
2020/01/08	7.1	20.67	16.4	20.70	20.65	-9.4	8,700	-0.11%
2020/01/07	1	20.70	7	20.75	20.75	-6	8,605	-0.07%
2020/01/06	0	0.00	21.7	20.80	20.75	-21.7	8,650	-0.25%
2020/01/03	0	0.00	35.4	20.85	20.90	-35.4	8,645	-0.41%
2019/12/30	2	20.93	1	20.90	20.80	1	8,606	0.01%
2019/12/26	0	0.00	30	20.95	20.95	-30	8,622	-0.35%
2019/12/24	5	20.90	1	20.95	20.85	4	8,737	0.05%
2019/12/23	1	20.85	25	20.86	20.95	-24	8,790	-0.27%
2019/12/20	0	0.00	6	20.94	20.80	-6	8,830	-0.07%
2019/12/19	5	20.90	0	0.00	20.85	5	8,682	0.06%
2019/12/18	6	20.85	2	20.95	21.00	4	8,649	0.05%
2019/12/17	5	20.70	1	20.70	20.85	4	8,674	0.05%
2019/12/16	3	20.70	29.3	20.71	20.70	-26.3	8,517	-0.31%
2019/12/13	4	20.68	12	20.68	20.75	-8	8,560	-0.09%
2019/12/12	2	20.75	0	0.00	20.75	2	8,327	0.02%
2019/12/11	2	20.70	0.2	20.75	20.70	1.8	8,314	0.02%
2019/12/10	2	20.75	0	0.00	20.70	2	8,363	0.02%
2019/12/09	2	20.68	13.6	20.75	20.80	-11.6	8,394	-0.14%
2019/12/06	1	20.70	15.2	20.65	20.65	-14.2	8,455	-0.17%
2019/12/05	5	20.68	0	0.00	20.65	5	8,435	0.06%
2019/12/04	1	20.70	2	20.65	20.80	-1	8,368	-0.01%
2019/12/03	1	20.70	0	0.00	20.75	1	8,379	0.01%
2019/11/29	5	20.78	0	0.00	20.75	5	8,407	0.06%
2019/11/28	1	20.90	0	0.00	20.90	1	8,359	0.01%
2019/11/27	0	0.00	5.5	20.95	21.00	-5.5	8,476	-0.06%
2019/11/26	0	0.00	32	20.86	20.95	-32	8,534	-0.37%
2019/11/25	0	0.00	54	20.85	20.75	-54	7,826	-0.69%
2019/11/21	6	20.80	6	20.80	20.75	0	8,069	0.00%
2019/11/20	11	20.90	0	0.00	20.95	11	8,002	0.14%
2019/11/19	5	20.95	1	20.90	21.00	4	8,023	0.05%
2019/11/18	1	20.80	4	20.80	20.95	-3	8,087	-0.04%
2019/11/15	3	20.73	1	20.75	20.75	2	8,099	0.02%
2019/11/14	8	20.74	1	20.80	20.70	7	8,101	0.09%
2019/11/13	8	20.86	0	0.00	20.85	8	8,288	0.10%
2019/11/12	3	20.90	0	0.00	21.00	3	8,363	0.04%
2019/11/11	6	20.89	1	20.85	21.00	5	8,892	0.06%
2019/11/08	3	20.98	3	20.95	21.10	0	9,138	0.00%
2019/11/07	16	21.06	11	21.06	21.05	5	9,413	0.05%
2019/11/06	0	0.00	1	21.10	21.10	-1	9,451	-0.01%
2019/11/05	4	20.96	7	21.00	21.05	-3	9,554	-0.03%
2019/11/04	3	20.90	0	0.00	21.00	3	9,700	0.03%
2019/11/01	8	20.90	0.1	20.95	20.95	8	9,851	0.08%
2019/10/31	4	20.95	4	20.95	20.95	0	10,080	0.00%
2019/10/30	2	20.75	1	20.80	20.90	1	10,144	0.01%
2019/10/29	0	0.00	15	20.80	20.80	-15	10,272	-0.15%
2019/10/28	1	20.80	25	20.75	20.80	-24	10,315	-0.23%
2019/10/25	0	0.00	9	20.73	20.75	-9	10,366	-0.09%
2019/10/24	0	0.00	9	20.65	20.70	-9	10,412	-0.09%
2019/10/22	2	20.60	1	20.70	20.70	1	10,481	0.01%
2019/10/21	5	20.49	5	20.65	20.65	0	10,460	0.00%
2019/10/18	4	20.43	0	0.00	20.65	4	10,505	0.04%
2019/10/17	1	20.45	0	0.00	20.50	1	10,301	0.01%
2019/10/16	4	20.50	0	0.00	20.55	4	10,304	0.04%
2019/10/15	5.7	20.49	0	0.00	20.50	5.7	10,299	0.06%
2019/10/14	1	20.50	4.7	20.56	20.55	-3.7	10,337	-0.04%
2019/10/09	8	20.34	0	0.00	20.30	8	10,267	0.08%
2019/10/08	10	20.45	0	0.00	20.40	10	10,224	0.10%
2019/10/07	10	20.40	0	0.00	20.40	10	10,219	0.10%
2019/10/04	2	20.40	0	0.00	20.45	2	10,251	0.02%
2019/10/03	2	20.43	0	0.00	20.40	2	10,249	0.02%
2019/10/02	0	0.00	5	20.65	20.65	-5	10,183	-0.05%
2019/09/27	2	20.50	5	20.55	20.50	-3	10,090	-0.03%
2019/09/26	10	20.57	0.2	20.65	20.50	9.9	10,110	0.10%
2019/09/25	4	20.55	10	20.55	20.65	-6	10,119	-0.06%
2019/09/24	0.7	20.80	1	20.70	20.70	-0.3	10,143	0.00%
2019/09/23	18	20.80	0	0.00	20.70	18	10,123	0.18%
2019/09/20	0	0.00	0.2	20.90	20.80	-0.2	10,251	0.00%
2019/09/19	1	20.75	20	20.80	20.80	-19	10,047	-0.19%
2019/09/18	1	20.75	2.9	20.82	20.85	-1.9	10,038	-0.02%
2019/09/16	1	20.50	0	0.00	20.60	1	10,112	0.01%
2019/09/12	2	20.60	2	20.65	20.55	0	10,108	0.00%
2019/09/11	1	20.50	0	0.00	20.60	1	10,267	0.01%
2019/09/10	0	0.00	13	20.55	20.60	-13	10,265	-0.13%
2019/09/06	0	0.00	20	20.40	20.40	-20	10,298	-0.19%
2019/09/05	0	0.00	20	20.17	20.30	-20	10,346	-0.19%
2019/09/04	3	20.15	7	20.16	20.20	-4	10,457	-0.04%
2019/09/03	6	19.98	12	20.00	19.95	-6	10,503	-0.06%
2019/08/30	4	19.90	21	19.71	20.00	-17	10,809	-0.16%
2019/08/29	5	19.50	11	19.69	19.70	-6	10,772	-0.06%
2019/08/28	1	19.60	0	0.00	19.60	1	10,778	0.01%
2019/08/27	2	19.60	0	0.00	19.65	2	10,840	0.02%
2019/08/26	7	19.56	0	0.00	19.55	7	10,765	0.07%
2019/08/23	14	19.65	0	0.00	19.75	14	10,769	0.13%
2019/08/22	60.3	19.72	0	0.00	19.75	60.3	10,779	0.56%
2019/08/21	4	19.68	0	0.00	19.65	4	11,271	0.04%
2019/08/20	2	19.78	0	0.00	19.75	2	11,236	0.02%
2019/08/19	5	19.84	1	19.85	19.85	4	11,255	0.04%
2019/08/16	19	19.80	15	19.73	19.85	4	11,231	0.04%
2019/08/15	19	19.59	1	19.60	19.55	18	11,054	0.16%
2019/08/14	72.9	19.72	0	0.00	19.70	72.9	11,117	0.66%
2019/08/13	22	20.70	25	20.79	20.70	-3	10,754	-0.03%
2019/08/12	58	20.90	15	20.84	20.85	43	10,530	0.41%
2019/08/08	10	20.75	0	0.00	20.75	10	10,399	0.10%
2019/08/07	13	20.66	51	20.53	20.55	-38	10,387	-0.37%
2019/08/06	5	20.43	1	20.50	20.60	4	10,365	0.04%
2019/08/05	16	20.56	0	0.00	20.65	16	10,272	0.16%
2019/08/02	27	20.65	0	0.00	20.65	27	10,245	0.26%
2019/08/01	3	20.85	18	20.87	20.85	-15	10,182	-0.15%
2019/07/31	16	21.11	1.9	21.15	21.00	14.1	10,046	0.14%
2019/07/30	0	0.00	18	21.15	21.10	-18	9,937	-0.18%
2019/07/29	0	0.00	2	21.15	21.10	-2	10,021	-0.02%
2019/07/26	5	21.20	35	21.21	21.20	-30	10,113	-0.30%
2019/07/25	11	21.20	7	21.16	21.20	4	10,162	0.04%
2019/07/24	0	0.00	10.6	21.00	21.00	-10.6	10,164	-0.10%
2019/07/23	1	21.05	0	21.05	21.00	1	10,195	0.01%
2019/07/22	2	21.05	38	21.14	21.05	-36	10,312	-0.35%
2019/07/19	1	21.05	12.5	21.02	21.05	-11.5	10,297	-0.11%
2019/07/18	0	0.00	3.4	21.00	21.00	-3.4	10,415	-0.03%
2019/07/17	4	20.85	5	20.90	20.90	-1	10,468	-0.01%
2019/07/16	1	20.85	10	20.90	20.80	-9	10,643	-0.08%
2019/07/15	9	20.85	4	20.85	20.80	5	10,837	0.05%
2019/07/11	7	20.77	3	20.80	20.85	4	11,119	0.04%
2019/07/10	2	20.70	0	0.00	20.75	2	11,224	0.02%
2019/07/09	1	20.65	3	20.70	20.70	-2	11,211	-0.02%
2019/07/08	9	20.75	0	0.00	20.80	9	11,213	0.08%
2019/07/03	5	20.60	0	0.00	20.65	5	11,336	0.04%
2019/07/02	12	20.63	0	0.00	20.65	12	11,359	0.11%
2019/06/28	2	20.80	18.1	20.79	20.80	-16.1	11,358	-0.14%
2019/06/27	0	0.00	20	20.85	20.90	-20	11,419	-0.18%
2019/06/26	0	0.00	11	20.85	20.75	-11	11,430	-0.10%
2019/06/25	0	0.00	13	20.84	20.85	-13	11,426	-0.11%
2019/06/24	0	0.00	2	20.80	20.85	-2	11,452	-0.02%
2019/06/21	25	20.80	0	0.00	20.75	25	11,446	0.22%
2019/06/20	1	20.85	25.8	20.93	20.90	-24.8	11,293	-0.22%
2019/06/19	0	0.00	25	20.79	20.90	-25	11,262	-0.22%
2019/06/18	10	20.60	32	20.53	20.65	-22	11,078	-0.20%
2019/06/17	4	20.50	30	20.45	20.55	-26	11,176	-0.23%
2019/06/14	1	20.45	7	20.41	20.45	-6	11,204	-0.05%
2019/06/12	10	20.14	11	20.20	20.25	-1	11,283	-0.01%
2019/06/11	1	20.55	20.4	20.65	20.45	-19.4	11,165	-0.17%
2019/06/10	1	20.80	21	20.75	20.80	-20	11,040	-0.18%
2019/06/06	5	20.62	24	20.61	20.70	-19	10,950	-0.17%
2019/06/05	0	0.00	7	20.46	20.55	-7	10,820	-0.06%
2019/06/04	1	20.35	5	20.35	20.40	-4	10,706	-0.04%
2019/06/03	7	20.50	0	0.00	20.40	7	10,647	0.07%
2019/05/31	1	20.35	0	0.00	20.55	1	10,606	0.01%
2019/05/30	0	0.00	2	20.25	20.40	-2	10,475	-0.02%
2019/05/29	6	20.13	0	0.00	20.20	6	10,556	0.06%
2019/05/28	10	20.10	2	20.20	20.25	8	10,673	0.07%
2019/05/27	10	20.10	0	0.00	20.20	10	10,256	0.10%
2019/05/24	10	20.00	3	20.00	20.00	7	10,272	0.07%
2019/05/23	2	19.95	1.5	19.97	19.95	0.5	10,299	0.01%
2019/05/22	21	19.95	2	19.98	20.05	19	10,269	0.19%
2019/05/21	0	0.00	42	19.99	20.15	-42	10,356	-0.41%
2019/05/20	6	19.73	2	19.70	19.75	4	10,170	0.04%
2019/05/17	50	19.75	50	19.70	19.65	0	10,021	0.00%
2019/05/16	49	19.77	20	19.83	19.70	29	9,990	0.29%
2019/05/15	34	19.90	0	0.00	19.90	34	9,923	0.34%
2019/05/14	12	19.83	18	19.85	19.85	-6	10,004	-0.06%
2019/05/13	10	19.98	1	20.00	19.95	9	9,965	0.09%
2019/05/10	12	20.00	52	20.00	20.00	-40	10,008	-0.40%
2019/05/09	20	20.01	0	0.00	19.95	20	9,957	0.20%
2019/05/08	2	20.10	3	20.20	20.25	-1	9,835	-0.01%
2019/05/07	15	20.22	0	0.00	20.25	15	9,755	0.15%
2019/05/06	17	20.26	0	0.00	20.20	17	9,774	0.17%
2019/05/03	13	20.45	15.3	20.50	20.45	-2.3	9,644	-0.02%
2019/05/02	1	20.45	3	20.50	20.50	-2	9,555	-0.02%
2019/04/30	22	20.42	19	20.48	20.50	3	9,531	0.03%
2019/04/29	0	0.00	8	20.43	20.50	-8	9,581	-0.08%
2019/04/26	33.5	20.24	4	20.21	20.35	29.5	9,666	0.31%
2019/04/25	16	20.38	0	0.00	20.35	16	9,586	0.17%
2019/04/24	6	20.41	4	20.41	20.50	2	9,579	0.02%
2019/04/23	2	20.23	14	20.21	20.30	-12	9,578	-0.13%
2019/04/22	5	20.05	81.1	20.07	20.20	-76.1	9,510	-0.80%
2019/04/19	8	19.85	35	19.97	19.95	-27	9,514	-0.28%
2019/04/18	4	19.80	17	19.82	19.85	-13	9,388	-0.14%
2019/04/17	2	19.70	7	19.61	19.70	-5	9,448	-0.05%
2019/04/16	13	19.35	1	19.40	19.65	12	9,362	0.13%
2019/04/15	0	19.45	0	0.00	19.40	0	9,334	0.00%
2019/04/12	13	19.37	1	19.40	19.40	12	9,380	0.13%
2019/04/11	13	19.40	0	0.00	19.45	13	9,386	0.14%
2019/04/10	13	19.41	42	19.45	19.50	-29	9,410	-0.31%
2019/04/09	5	19.40	0	0.00	19.45	5	9,454	0.05%
2019/04/08	3	19.43	1	19.45	19.45	2	9,461	0.02%
2019/04/03	2	19.40	0	0.00	19.45	2	9,410	0.02%
2019/04/02	23	19.40	0	0.00	19.40	23	9,403	0.24%
2019/04/01	16	19.45	0	0.00	19.45	16	9,386	0.17%
2019/03/29	2	19.35	31	19.35	19.50	-29	9,259	-0.31%
2019/03/28	53	19.39	16	19.32	19.40	37	9,229	0.40%
2019/03/27	16	19.40	7	19.40	19.40	9	9,246	0.10%
2019/03/26	2.9	19.41	0	0.00	19.40	2.9	9,363	0.03%
2019/03/25	20	19.25	0	0.00	19.30	20	9,453	0.21%
2019/03/22	25	19.40	0	0.00	19.45	25	9,443	0.26%
2019/03/21	20	19.45	0	0.00	19.50	20	9,409	0.21%
2019/03/20	1	19.30	18	19.37	19.50	-17	9,341	-0.18%
2019/03/19	2	19.20	15	19.29	19.25	-13	9,172	-0.14%
2019/03/18	10.4	19.06	3	19.17	19.20	7.4	9,105	0.08%
2019/03/15	12	18.98	0	0.00	19.00	12	9,054	0.13%
2019/03/14	11	19.05	1	19.05	19.00	10	8,868	0.11%
2019/03/13	4	19.03	0	0.00	19.10	4	8,966	0.04%
2019/03/12	1.1	19.00	0.8	19.05	19.05	0.2	9,003	0.00%
2019/03/11	4	18.90	0	0.00	18.90	4	9,069	0.04%
2019/03/08	1	18.85	0	0.00	18.90	1	9,046	0.01%
2019/03/06	2	18.93	1	18.95	19.00	1	9,260	0.01%
2019/03/05	1	18.90	0.3	19.00	18.95	0.7	9,267	0.01%
2019/03/04	6	18.94	0	0.00	18.95	6	9,286	0.06%
2019/02/27	10	18.95	7.3	19.07	19.10	2.7	9,160	0.03%
2019/02/25	10	18.85	1	18.90	18.95	9	8,920	0.10%
2019/02/22	0	0.00	34	18.83	18.90	-34	8,881	-0.38%
2019/02/21	2	18.75	22	18.75	18.80	-20	8,809	-0.23%
2019/02/20	10	18.75	10	18.75	18.80	0	8,809	0.00%
2019/02/19	10	18.70	4	18.66	18.70	6	8,705	0.07%
2019/02/18	0	0.00	74	18.65	18.70	-74	8,665	-0.85%
2019/02/15	15	18.58	9	18.60	18.55	6	8,647	0.07%
2019/02/14	0	0.00	14	18.65	18.60	-14	8,558	-0.16%
2019/02/13	1	18.60	0	0.00	18.60	1	8,503	0.01%
2019/02/12	5	18.65	10	18.65	18.65	-5	8,374	-0.06%
2019/02/11	1	18.60	3	18.58	18.60	-2	8,317	-0.02%
2019/01/30	0	0.00	2	18.50	18.50	-2	8,268	-0.02%
2019/01/29	50	18.40	10.2	18.50	18.50	39.9	8,143	0.49%
2019/01/28	15	18.51	0	0.00	18.55	15	8,098	0.19%
2019/01/25	0	0.00	16	18.46	18.55	-16	8,067	-0.20%
2019/01/23	0	0.00	12	18.46	18.45	-12	8,091	-0.15%
2019/01/22	1.8	18.37	23	18.42	18.45	-21.2	8,137	-0.26%
2019/01/21	1	18.40	2.8	18.39	18.35	-1.8	8,106	-0.02%
2019/01/18	0	0.00	42	18.22	18.30	-42	8,145	-0.52%
2019/01/16	27	18.20	0	0.00	18.10	27	8,240	0.33%
2019/01/15	1	18.20	10	18.15	18.25	-9	8,259	-0.11%
2019/01/14	1	18.10	2	18.10	18.10	-1	8,090	-0.01%
2019/01/11	21	18.04	0	0.00	18.15	21	8,147	0.26%
2019/01/10	0	0.00	32	18.05	18.10	-32	7,947	-0.40%
2019/01/09	21	17.95	0	0.00	18.00	21	7,915	0.27%
2019/01/08	0	0.00	12	17.80	17.80	-12	7,861	-0.15%
2019/01/07	17	17.72	10	17.80	17.70	7	8,033	0.09%
2019/01/04	10	17.50	11	17.65	17.65	-1	8,202	-0.01%
2019/01/03	17	17.56	0	0.00	17.70	17	8,863	0.19%
2019/01/02	2	17.55	0	0.00	17.60	2	8,891	0.02%
2018/12/28	2	17.63	0	0.00	17.65	2	8,911	0.02%
2018/12/27	1	17.50	4	17.60	17.60	-3	9,019	-0.03%
2018/12/26	1	17.45	0	0.00	17.40	1	9,107	0.01%
2018/12/25	3	17.47	0	0.00	17.45	3	9,110	0.03%
2018/12/24	0	0.00	1	17.60	17.70	-1	9,143	-0.01%
2018/12/22	0.3	17.60	0	0.00	17.55	0.3	9,122	0.00%
2018/12/21	2	17.60	0	0.00	17.60	2	9,242	0.02%
2018/12/20	11	17.60	0	0.00	17.65	11	9,265	0.12%
2018/12/19	1	17.55	2	17.60	17.70	-1	9,304	-0.01%
2018/12/18	9	17.63	0	0.00	17.55	9	9,217	0.10%
2018/12/17	2	17.75	0	0.00	17.80	2	9,352	0.02%
2018/12/14	3	17.65	20	17.70	17.80	-17	9,326	-0.18%
2018/12/13	1	17.75	5	17.80	17.80	-4	9,343	-0.04%
2018/12/10	0	0.00	2	17.70	17.70	-2	9,422	-0.02%
2018/12/07	1	17.80	0	0.00	17.90	1	9,465	0.01%
2018/12/06	0	0.00	10	17.85	17.85	-10	9,516	-0.11%
2018/12/05	0	0.00	3	17.90	17.85	-3	9,408	-0.03%
2018/12/04	3	17.92	2	18.00	18.00	1	9,460	0.01%
2018/12/03	1	17.95	1	18.00	17.95	0	9,459	0.00%
2018/11/30	2	17.80	0	0.00	17.90	2	9,543	0.02%
2018/11/27	3	17.70	0	0.00	17.85	3	9,427	0.03%
2018/11/26	2	17.83	0	0.00	17.80	2	9,493	0.02%
2018/11/23	0	0.00	18.2	17.80	17.75	-18.2	9,480	-0.19%
2018/11/22	0	0.00	11	17.75	17.85	-11	9,497	-0.12%
2018/11/21	2	17.80	0	0.00	17.85	2	9,557	0.02%
2018/11/20	1	17.90	0	0.00	17.95	1	9,600	0.01%
2018/11/19	1	17.95	2	17.98	18.00	-1	9,623	-0.01%
2018/11/16	2	17.90	0	0.00	17.90	2	9,685	0.02%
2018/11/15	3	17.73	21	17.75	17.85	-18	9,802	-0.18%
2018/11/13	6	17.52	0	0.00	17.60	6	11,085	0.05%
2018/11/12	0	0.00	16	17.80	17.75	-16	11,303	-0.14%
2018/11/09	11	17.76	4.7	17.82	17.90	6.3	11,496	0.06%
2018/11/08	0	0.00	13	17.90	18.00	-13	11,682	-0.11%
2018/11/07	3	17.77	0	0.00	17.85	3	11,759	0.03%
2018/11/06	5	17.55	1	17.60	17.60	4	11,895	0.03%
2018/11/05	3	17.40	4	17.53	17.55	-1	11,988	-0.01%
2018/11/02	1.4	17.44	0	0.00	17.50	1.4	12,033	0.01%
2018/11/01	30	17.35	0	0.00	17.30	30	12,122	0.25%
2018/10/31	2	17.30	0	0.00	17.40	2	12,264	0.02%
2018/10/30	6	17.15	0	0.00	17.25	6	12,247	0.05%
2018/10/29	21.2	17.05	0	0.00	17.10	21.2	12,231	0.17%
2018/10/26	35.4	17.08	10	17.10	17.10	25.4	12,348	0.21%
2018/10/25	1.4	17.05	20	17.25	17.10	-18.7	12,348	-0.15%
2018/10/24	12	17.10	0	0.00	17.30	12	12,417	0.10%
2018/10/23	1	17.30	57	17.30	17.30	-56	12,455	-0.45%
2018/10/19	1	17.30	0	0.00	17.45	1	12,631	0.01%
2018/10/18	0.4	17.50	2.9	17.43	17.45	-2.5	12,707	-0.02%
2018/10/17	0	0.00	2	17.38	17.40	-2	12,729	-0.02%
2018/10/16	2	17.35	2	17.30	17.45	0	12,671	0.00%
2018/10/15	8	17.46	1	17.50	17.40	7	12,580	0.06%
2018/10/12	2	17.35	52	17.25	17.65	-50	12,390	-0.40%
2018/10/11	37	17.61	22.1	17.62	17.50	14.9	12,301	0.12%
2018/10/09	2.7	18.16	10	18.15	18.10	-7.3	11,670	-0.06%
2018/10/08	12	18.10	0	0.00	18.05	12	11,671	0.10%
2018/10/05	60.5	18.15	5	18.20	18.15	55.5	11,634	0.48%
2018/10/04	14	18.29	2	18.35	18.25	12	11,540	0.10%
2018/10/03	1	18.45	5.4	18.47	18.45	-4.4	11,417	-0.04%
2018/10/02	24	18.47	0	0.00	18.45	24	11,434	0.21%
2018/10/01	1	18.55	5	18.65	18.65	-4	11,405	-0.04%
2018/09/28	0	0.00	134.1	18.60	18.60	-134.1	11,494	-1.17%	大賣/鉅額交易
2018/09/27	1	18.45	0.8	18.60	18.60	0.2	11,461	0.00%
2018/09/26	6	18.47	0	18.60	18.40	6	11,365	0.05%
2018/09/25	10.7	18.51	2	18.55	18.60	8.7	11,394	0.08%
2018/09/21	2.6	18.48	11.2	18.52	18.60	-8.6	11,413	-0.08%
2018/09/19	8	18.12	1	18.20	18.20	7	11,432	0.06%
2018/09/18	4	18.06	0	0.00	18.10	4	11,495	0.03%
2018/09/17	17	18.10	0	0.00	18.10	17	11,550	0.15%
2018/09/14	10	18.10	0	0.00	18.10	10	11,663	0.09%
2018/09/13	1	18.10	0	0.00	18.15	1	11,823	0.01%
2018/09/11	11	17.95	1	18.05	18.05	10	11,943	0.08%
2018/09/10	4	17.95	10	17.95	18.00	-6	12,166	-0.05%
2018/09/07	2	18.00	46.1	18.07	18.10	-44.1	12,444	-0.35%
2018/09/06	3	17.98	6	18.00	18.10	-3	12,489	-0.02%
2018/09/05	6	18.09	10	18.10	18.00	-4	12,409	-0.03%
2018/09/04	2	18.10	0	0.00	18.20	2	12,399	0.02%
2018/09/03	5	18.13	12	18.10	18.10	-7	12,478	-0.06%
2018/08/31	2	18.10	8	18.15	18.25	-6	12,548	-0.05%
2018/08/30	4	18.06	0	0.00	18.05	4	12,570	0.03%
2018/08/29	2	18.13	5.3	18.11	18.15	-3.3	12,723	-0.03%
2018/08/28	5	18.05	16.8	18.15	18.15	-11.8	12,847	-0.09%
2018/08/27	13	18.05	0	0.00	18.00	13	12,960	0.10%
2018/08/24	13.5	18.09	21	18.10	18.10	-7.5	13,121	-0.06%
2018/08/23	23	18.12	1	18.20	18.20	22	13,870	0.16%
2018/08/22	37	18.24	1	18.15	18.20	36	14,231	0.25%
2018/08/21	15	17.96	15	18.04	18.15	0	14,218	0.00%
2018/08/20	17	18.80	18.7	18.81	18.90	-1.7	13,818	-0.01%
2018/08/17	4	18.75	110	18.75	18.70	-106	13,338	-0.79%	大賣/鉅額交易
2018/08/16	27	18.65	25	18.69	18.70	2	13,181	0.02%
2018/08/15	4	18.68	1	18.70	18.70	3	13,047	0.02%
2018/08/14	5	18.84	1	18.80	18.80	4	12,978	0.03%
2018/08/13	40	18.82	13	18.87	18.80	27	12,889	0.21%
2018/08/10	9	18.95	63	18.95	18.95	-54	12,762	-0.42%
2018/08/09	4	18.93	5	18.90	18.90	-1	12,755	-0.01%
2018/08/08	35	18.85	0	0.00	18.90	35	12,761	0.27%
2018/08/07	65	18.85	10	18.85	18.70	55	12,891	0.43%
2018/08/06	10	18.77	0	0.00	18.80	10	12,814	0.08%
2018/08/03	12	18.60	50	18.65	18.70	-38	12,776	-0.30%
2018/08/01	4	18.65	1	18.75	18.70	3	12,639	0.02%
2018/07/31	1	18.60	12	18.70	18.70	-11	12,524	-0.09%
2018/07/30	100	18.50	66	18.51	18.55	34	12,369	0.27%
2018/07/27	1	18.35	27	18.42	18.45	-26	12,232	-0.21%
2018/07/26	1	18.20	10.4	18.30	18.30	-9.4	12,224	-0.08%
2018/07/25	0	0.00	10	18.20	18.15	-10	12,365	-0.08%
2018/07/24	6	18.08	0	0.00	18.10	6	12,394	0.05%
2018/07/23	22	18.00	0	0.00	18.05	22	12,465	0.18%
2018/07/20	16	17.98	0	0.00	18.05	16	12,501	0.13%
2018/07/19	10	18.00	10	18.05	18.05	0	12,493	0.00%
2018/07/18	2	18.05	7	18.01	18.10	-5	12,565	-0.04%
2018/07/17	4	17.85	0	0.00	17.95	4	12,457	0.03%
2018/07/13	0	0.00	0.5	17.90	17.85	-0.5	12,543	0.00%
2018/07/11	12	17.65	20	17.65	17.70	-8	12,646	-0.06%
2018/07/10	10	17.65	0	0.00	17.70	10	12,735	0.08%
2018/07/09	5	17.69	0	0.00	17.65	5	12,781	0.04%
2018/07/05	3	17.60	0	0.00	17.60	3	12,834	0.02%
2018/07/04	10	17.65	50	17.60	17.65	-40	12,880	-0.31%
2018/07/03	30	17.62	5	17.65	17.60	25	12,974	0.19%
2018/06/29	1	17.80	1	17.80	17.85	0	12,842	0.00%
2018/06/28	5	17.60	0.4	17.65	17.65	4.6	12,695	0.04%
2018/06/27	31	17.65	17	17.68	17.65	14	12,577	0.11%
2018/06/26	0	0.00	50	17.70	17.70	-50	12,538	-0.40%
2018/06/25	10	17.75	0	0.00	17.75	10	12,443	0.08%
2018/06/22	1	17.65	100	17.65	17.75	-99	12,418	-0.80%
2018/06/21	24	17.75	2	17.80	17.75	22	12,280	0.18%
2018/06/20	1	17.75	0.3	17.80	17.70	0.7	12,350	0.01%
2018/06/19	26	17.71	2	17.70	17.65	24	12,209	0.20%
2018/06/15	1	17.80	0	0.00	17.80	1	11,946	0.01%
2018/06/14	2	17.90	0	0.00	17.90	2	11,582	0.02%
2018/06/13	200	18.05	0	0.00	18.05	200	11,441	1.75%	大買/鉅額交易
2018/06/12	100	18.08	0	0.00	18.10	100	11,698	0.85%
2018/06/11	10	18.10	0	0.00	18.10	10	11,623	0.09%
2018/06/08	1	18.15	0	0.00	18.20	1	11,562	0.01%
2018/06/07	12	18.10	86	18.07	18.20	-74	11,554	-0.64%
2018/06/06	0	0.00	12.4	18.10	18.10	-12.4	11,502	-0.11%
2018/06/05	2	18.00	245.3	18.00	18.05	-243.3	11,367	-2.14%	大賣/鉅額交易
2018/06/04	12	17.85	6	17.92	17.95	6	11,201	0.05%
2018/06/01	13	17.72	0	0.00	17.85	13	11,070	0.12%
2018/05/31	6	17.65	1	17.80	17.65	5	10,831	0.05%
2018/05/30	15.4	17.85	63	17.80	17.80	-47.6	10,138	-0.47%
2018/05/29	0	0.00	8	18.00	18.00	-8	9,843	-0.08%
2018/05/28	2	17.98	208	18.00	18.00	-206	9,812	-2.10%	大賣/鉅額交易
2018/05/25	0	0.00	400	17.83	17.85	-400	9,716	-4.12%	大賣/鉅額交易
2018/05/24	15	17.75	30	17.75	17.80	-15	9,620	-0.16%
2018/05/22	30	17.70	201.5	17.70	17.70	-171.5	9,653	-1.78%	大賣/鉅額交易
2018/05/21	1	17.65	234	17.61	17.65	-233	9,712	-2.40%	大賣/鉅額交易
2018/05/18	8	17.58	2	17.60	17.60	6	9,787	0.06%
2018/05/17	1	17.55	20	17.50	17.50	-19	9,957	-0.19%
2018/05/16	5	17.55	21	17.50	17.55	-16	10,173	-0.16%
2018/05/15	20	17.50	16	17.50	17.45	4	10,512	0.04%
2018/05/14	2	17.43	30	17.40	17.45	-28	10,989	-0.25%
2018/05/11	34	17.35	30	17.30	17.35	4	11,012	0.04%
2018/05/10	6	17.30	0	0.00	17.25	6	10,933	0.05%
2018/05/09	1	17.25	0	0.00	17.25	1	10,870	0.01%
2018/05/08	3	17.25	0	0.00	17.25	3	10,944	0.03%
2018/05/07	5	17.25	0	0.00	17.25	5	10,959	0.05%
2018/05/04	1	17.25	0	0.00	17.25	1	10,948	0.01%
2018/05/03	1	17.35	1	17.35	17.35	0	10,899	0.00%
2018/05/02	10	17.45	53	17.38	17.45	-43	10,904	-0.39%
2018/04/30	17	17.25	1	17.30	17.25	16	10,700	0.15%
2018/04/27	0	0.00	1	17.25	17.25	-1	10,629	-0.01%
2018/04/25	16	17.10	0	0.00	17.10	16	10,648	0.15%
2018/04/24	10	17.10	0	0.00	17.10	10	10,708	0.09%
2018/04/23	6	17.10	3	17.10	17.10	3	10,738	0.03%
2018/04/20	14	17.14	0	0.00	17.10	14	10,752	0.13%
2018/04/18	6	17.10	21	17.09	17.10	-15	10,697	-0.14%
2018/04/17	2	17.08	32.6	17.15	17.10	-30.6	10,784	-0.28%
2018/04/16	31	17.20	0	0.00	17.15	31	10,754	0.29%
2018/04/13	4	17.24	2	17.20	17.20	2	10,841	0.02%
2018/04/12	4	17.20	0	0.00	17.25	4	11,101	0.04%
2018/04/11	1	17.25	47	17.27	17.25	-46	11,147	-0.41%
2018/04/10	3	17.25	0.3	17.30	17.30	2.7	11,058	0.02%
2018/04/09	0	0.00	17	17.15	17.20	-17	11,011	-0.15%
2018/04/03	3	17.20	0	0.00	17.15	3	10,895	0.03%
2018/04/02	37.1	17.25	1	17.25	17.20	36.1	10,927	0.33%
2018/03/31	2	17.25	0	0.00	17.20	2	10,959	0.02%
2018/03/30	6	17.23	0	0.00	17.20	6	10,965	0.05%
2018/03/29	10	17.20	0	0.00	17.15	10	10,953	0.09%
2018/03/28	11	17.23	56	17.20	17.25	-45	10,863	-0.41%
2018/03/27	80	17.25	3	17.22	17.25	77	10,897	0.71%
2018/03/26	10	17.05	14	17.10	17.20	-4	10,813	-0.04%
2018/03/23	13	17.05	4	17.05	17.05	9	10,734	0.08%
2018/03/22	0	0.00	2	17.15	17.15	-2	10,713	-0.02%
2018/03/21	37	17.14	15	17.10	17.10	22	10,724	0.21%
2018/03/19	3	17.15	2	17.18	17.20	1	10,924	0.01%
2018/03/16	13	17.14	24	17.10	17.20	-11	10,934	-0.10%
2018/03/14	0	0.00	34	17.15	17.15	-34	10,670	-0.32%
2018/03/13	10	17.20	100	17.19	17.20	-90	10,697	-0.84%
2018/03/12	7	17.10	76	17.07	17.15	-69	10,692	-0.65%
2018/03/09	0	0.00	1	16.95	17.00	-1	10,712	-0.01%
2018/03/08	1	16.85	0	0.00	16.90	1	10,759	0.01%
2018/03/07	10	16.90	0	0.00	16.80	10	10,919	0.09%
2018/03/06	5	16.80	0	0.00	16.85	5	10,992	0.05%
2018/03/05	26	16.82	9.1	16.85	16.70	16.9	11,345	0.15%
2018/03/02	28	16.77	0	0.00	16.85	28	11,295	0.25%
2018/03/01	8	16.90	0	0.00	16.90	8	11,226	0.07%
2018/02/27	5	17.09	8	17.10	17.00	-3	11,139	-0.03%
2018/02/26	8	17.10	0	0.00	17.05	8	11,005	0.07%
2018/02/23	10	17.00	6.6	17.03	17.05	3.4	10,990	0.03%
2018/02/22	1	16.70	0	0.00	16.80	1	11,179	0.01%
2018/02/21	22	16.70	17	16.72	16.65	5	11,304	0.04%
2018/02/12	0	0.00	5	16.55	16.50	-5	11,125	-0.04%
2018/02/09	60	16.32	3	16.37	16.40	57	10,999	0.52%
2018/02/08	207	16.53	0	0.00	16.50	207	10,777	1.92%	大買/鉅額交易
2018/02/07	13	16.72	3	16.68	16.60	10	10,524	0.10%
2018/02/06	24	16.57	2	16.55	16.50	22	10,135	0.22%
2018/02/05	0	0.00	11	17.10	17.05	-11	9,455	-0.12%
2018/02/02	5	17.20	4	17.25	17.30	1	9,465	0.01%
2018/02/01	5	17.35	0	0.00	17.25	5	9,501	0.05%
2018/01/31	5	17.02	41	17.06	17.35	-36	9,555	-0.38%
2018/01/30	6	17.33	1	17.30	17.15	5	9,536	0.05%
2018/01/26	44	17.35	0	0.00	17.35	44	9,456	0.47%
2018/01/25	0	0.00	9.9	17.36	17.40	-9.9	9,417	-0.10%
2018/01/24	0	0.00	4	17.28	17.25	-4	9,306	-0.04%
2018/01/23	2	17.20	47	17.26	17.35	-45	9,264	-0.49%
2018/01/22	7	17.31	1	17.25	17.35	6	9,168	0.07%
2018/01/19	1	17.30	67	17.35	17.40	-66	9,144	-0.72%
2018/01/18	0	0.00	1.5	17.35	17.40	-1.5	9,171	-0.02%
2018/01/17	12	17.30	6	17.35	17.35	6	9,179	0.07%
2018/01/16	8	17.30	0	0.00	17.35	8	9,128	0.09%
2018/01/15	1	17.30	0	0.00	17.35	1	9,075	0.01%
2018/01/12	4	17.18	6	17.25	17.30	-2	9,200	-0.02%
2018/01/11	18	17.21	1	17.20	17.20	17	9,126	0.19%
2018/01/10	15	17.38	86.4	17.31	17.35	-71.4	9,239	-0.77%
2018/01/09	10	17.35	57.2	17.31	17.35	-47.2	9,234	-0.51%
2018/01/08	2	17.15	60	17.22	17.30	-58	9,209	-0.63%
2018/01/05	0	0.00	11	16.85	16.90	-11	9,020	-0.12%
2018/01/04	0.1	16.75	0	0.00	16.80	0.1	9,104	0.00%
2018/01/03	0	0.00	25	16.70	16.75	-25	9,229	-0.27%
2018/01/02	0	0.00	1	16.65	16.65	-1	9,245	-0.01%