合庫金 (5880)-元大-桃興券商分點個股進出

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

合庫金

(5880)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

合庫金 (5880)籌碼相關－元大-桃興券商分點個股進出

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-桃興券商分點個股進出
元大-桃興券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	5	24.98	1	25.00	25.00	4	8,894	0.04%
2024/12/16	0	0.00	1	25.15	25.00	-1	8,782	-0.01%
2024/12/13	12	25.05	1	25.05	25.00	11	8,743	0.13%
2024/12/12	4	25.15	0	0.00	25.05	4	8,691	0.05%
2024/12/11	0	0.00	22	25.35	25.10	-22	8,799	-0.25%
2024/12/10	0	0.00	1	25.25	25.20	-1	8,817	-0.01%
2024/12/09	0.1	25.30	3	25.30	25.30	-3	8,801	-0.03%
2024/12/06	0	0.00	1	25.35	25.35	-1	8,867	-0.01%
2024/12/05	1	25.30	0	0.00	25.35	1	8,877	0.01%
2024/12/04	2	25.25	3.9	25.38	25.40	-1.9	8,913	-0.02%
2024/12/03	0.2	25.19	1	25.30	25.30	-0.8	9,125	-0.01%
2024/12/02	3	25.05	1	25.10	25.15	2	9,044	0.02%
2024/11/29	27.2	24.92	4	25.03	24.90	23.2	8,959	0.26%
2024/11/28	11	25.05	2	25.03	25.10	9	8,983	0.10%
2024/11/27	5	25.10	42	25.10	25.10	-37	8,953	-0.41%
2024/11/25	5	25.07	0	0.00	25.15	5	8,874	0.06%
2024/11/22	1	25.15	0	0.00	25.05	1	8,648	0.01%
2024/11/21	2	25.05	1	25.10	25.05	1	8,647	0.01%
2024/11/19	0.9	25.22	2	25.25	25.45	-1.1	8,616	-0.01%
2024/11/18	0	0.00	1	25.20	25.05	-1	8,548	-0.01%
2024/11/15	1	25.10	0	0.00	25.10	1	8,497	0.01%
2024/11/14	8	24.99	21	25.00	25.10	-13	8,679	-0.15%
2024/11/13	5	25.08	20	25.10	25.10	-15	8,625	-0.17%
2024/11/12	16.4	25.15	0	0.00	25.20	16.4	9,013	0.18%
2024/11/11	0.4	25.30	1.3	25.32	25.35	-0.9	9,140	-0.01%
2024/11/08	1	25.30	0	0.00	25.30	1	9,292	0.01%
2024/11/07	0.1	25.40	4	25.35	25.40	-3.9	9,632	-0.04%
2024/11/05	0.4	25.40	3	25.35	25.45	-2.6	9,844	-0.03%
2024/11/04	10	25.25	10	25.31	25.35	0	10,093	0.00%
2024/11/01	16.2	25.07	18.4	25.18	25.15	-2.2	10,493	-0.02%
2024/10/30	21.3	25.35	86	25.34	25.20	-64.7	10,467	-0.62%
2024/10/29	16	25.26	0	0.00	25.25	16	10,590	0.15%
2024/10/28	0	0.00	4	25.45	25.50	-4	10,510	-0.04%
2024/10/25	16	25.46	1.2	25.51	25.50	14.8	10,576	0.14%
2024/10/24	10	25.45	0	0.00	25.40	10	10,756	0.09%
2024/10/23	12	25.55	0	0.00	25.50	12	10,833	0.11%
2024/10/22	0	0.00	4	25.65	25.75	-4	10,842	-0.04%
2024/10/21	40.4	25.85	2.8	25.75	25.70	37.6	10,953	0.34%
2024/10/18	0	0.00	82.1	25.85	25.90	-82.1	11,070	-0.74%
2024/10/17	0	0.00	3.1	25.60	25.70	-3.1	11,124	-0.03%
2024/10/16	6	25.48	0	0.00	25.40	6	11,172	0.05%
2024/10/15	0.1	25.65	2.2	25.65	25.55	-2	11,088	-0.02%
2024/10/14	0	0.00	0.1	25.65	25.50	-0.1	10,997	0.00%
2024/10/11	0.1	25.75	0	0.00	25.50	0.1	11,139	0.00%
2024/10/09	63.1	25.54	0	0.00	25.45	63.1	11,238	0.56%
2024/10/08	4	25.71	5.4	25.66	25.55	-1.4	11,274	-0.01%
2024/10/07	2.1	25.71	8	25.90	26.10	-5.9	11,175	-0.05%
2024/10/04	0.1	25.81	0	0.00	25.75	0.1	11,183	0.00%
2024/09/27	20.2	26.00	0	0.00	26.05	20.2	11,454	0.18%
2024/09/26	0	0.00	1	26.05	26.00	-1	11,456	-0.01%
2024/09/25	0	0.00	4	25.90	25.95	-4	11,432	-0.03%
2024/09/24	0	0.00	71.4	25.85	25.90	-71.4	11,413	-0.63%
2024/09/23	0.3	25.85	0.2	25.80	25.85	0.1	11,464	0.00%
2024/09/20	0	0.00	0.4	25.84	25.70	-0.4	11,547	0.00%
2024/09/19	0.6	25.70	0.1	25.70	25.65	0.6	11,469	0.00%
2024/09/18	0.3	25.72	0	0.00	25.65	0.3	11,487	0.00%
2024/09/16	0	25.70	0	0.00	25.70	0	11,724	0.00%
2024/09/13	0.1	25.75	0	0.00	25.65	0.1	11,763	0.00%
2024/09/11	1	25.50	3	25.65	25.25	-2	11,892	-0.02%
2024/09/10	1	25.45	2	25.50	25.55	-1	11,848	-0.01%
2024/09/09	1	25.20	0	0.00	25.50	1	11,876	0.01%
2024/09/06	0.7	25.70	2	25.50	25.70	-1.3	11,861	-0.01%
2024/09/05	1	25.30	1	25.40	25.40	0	11,930	0.00%
2024/09/04	21.7	25.20	0.2	25.40	25.20	21.5	12,058	0.18%
2024/09/03	8	25.69	0	0.00	25.60	8	11,963	0.07%
2024/09/02	10	25.75	1	25.90	25.75	9	12,032	0.07%
2024/08/30	0.8	25.80	0	0.00	25.90	0.8	12,222	0.01%
2024/08/29	0.1	25.75	0	0.00	25.70	0.1	12,227	0.00%
2024/08/27	18	25.75	0	0.00	25.90	18	13,410	0.13%
2024/08/26	3	25.83	0	0.00	26.00	3	13,741	0.02%
2024/08/23	1	25.80	0	0.00	25.95	1	13,891	0.01%
2024/08/21	12	25.76	0	0.00	25.85	12	14,009	0.09%
2024/08/20	1	25.75	0	0.00	25.80	1	14,083	0.01%
2024/08/19	1.4	25.80	0	0.00	25.75	1.4	14,156	0.01%
2024/08/16	0	0.00	65	25.95	25.95	-65	14,252	-0.46%
2024/08/15	20.2	25.63	0	0.00	25.55	20.2	14,160	0.14%
2024/08/14	36.3	25.61	4	25.71	25.85	32.3	14,179	0.23%
2024/08/13	3.1	26.50	28.1	26.50	26.45	-25	13,731	-0.18%
2024/08/12	8	26.78	20	26.80	26.75	-12	13,577	-0.09%
2024/08/09	1	26.65	1	26.55	26.55	0	13,516	0.00%
2024/08/08	2	26.05	0	0.00	26.05	2	13,216	0.02%
2024/08/07	47	26.18	2	26.15	26.15	45	13,153	0.34%
2024/08/06	21.3	25.81	0	0.00	26.15	21.3	13,122	0.16%
2024/08/05	18.1	25.83	1.3	25.68	25.70	16.8	12,926	0.13%
2024/08/02	2.2	26.65	0	0.00	26.95	2.2	12,560	0.02%
2024/08/01	2	27.15	26	27.16	27.20	-24	12,478	-0.19%
2024/07/31	0.1	26.80	0	0.00	26.85	0.1	12,469	0.00%
2024/07/29	0	0.00	11	26.83	26.95	-11	12,566	-0.09%
2024/07/26	0	0.00	1	26.40	26.55	-1	12,524	-0.01%
2024/07/23	0	0.00	30.4	26.61	26.70	-30.4	12,676	-0.24%
2024/07/22	0	0.00	13	26.45	26.40	-13	12,665	-0.10%
2024/07/19	10.1	26.40	0	0.00	26.65	10.1	12,592	0.08%
2024/07/17	0	0.00	1	26.55	26.55	-1	12,379	-0.01%
2024/07/16	2	26.50	1	26.50	26.60	1	12,411	0.01%
2024/07/15	0	0.00	26	26.60	26.60	-26	12,693	-0.20%
2024/07/12	0	0.00	1	26.50	26.55	-1	12,721	-0.01%
2024/07/11	1	26.40	1.4	26.40	26.45	-0.4	12,684	0.00%
2024/07/10	12	26.39	2	26.40	26.30	10	12,811	0.08%
2024/07/09	0.1	26.45	1	26.35	26.40	-0.9	12,769	-0.01%
2024/07/08	0	0.00	0.1	26.55	26.65	-0.1	12,788	0.00%
2024/07/05	40	26.55	0.1	26.50	26.55	39.9	12,709	0.31%
2024/07/04	0	0.00	37	26.46	26.55	-37	12,726	-0.29%
2024/07/03	0	0.00	5.2	26.14	26.40	-5.2	12,606	-0.04%
2024/07/02	8.5	25.90	0	0.00	25.80	8.5	12,386	0.07%
2024/07/01	2.1	26.05	11.2	26.05	26.00	-9.1	12,420	-0.07%
2024/06/28	2	26.15	7	26.16	26.00	-5	12,410	-0.04%
2024/06/27	2	25.93	0	0.00	26.00	2	12,345	0.02%
2024/06/26	19.1	26.01	0	0.00	26.00	19.1	12,362	0.15%
2024/06/25	0	0.00	1	26.15	26.25	-1	12,349	-0.01%
2024/06/24	2	25.90	0	0.00	26.10	2	12,301	0.02%
2024/06/21	53	26.00	0	0.00	26.00	53	12,374	0.43%
2024/06/20	0	0.00	5	26.10	26.15	-5	12,125	-0.04%
2024/06/19	1.1	26.05	16.7	26.16	26.05	-15.6	12,109	-0.13%
2024/06/18	0	0.00	1	26.15	26.15	-1	12,014	-0.01%
2024/06/17	0.2	26.00	0	0.00	26.00	0.2	12,154	0.00%
2024/06/14	5.1	25.80	15	25.90	25.95	-9.9	12,254	-0.08%
2024/06/13	1.1	25.85	0	0.00	25.75	1.1	12,276	0.01%
2024/06/12	5	25.75	3	25.75	25.70	2	12,497	0.02%
2024/06/11	16	25.74	0.4	25.90	25.75	15.6	12,657	0.12%
2024/06/07	0	0.00	1.7	25.80	25.85	-1.7	12,575	-0.01%
2024/06/06	1	25.55	0	0.00	25.60	1	12,460	0.01%
2024/06/05	32.4	25.57	0	0.00	25.50	32.4	12,434	0.26%
2024/06/04	20.6	25.55	0	0.00	25.55	20.6	12,337	0.17%
2024/06/03	12.1	25.70	3	25.70	25.60	9.1	12,197	0.07%
2024/05/31	20.5	25.68	0	0.00	25.55	20.5	12,061	0.17%
2024/05/30	37.1	25.80	0	0.00	25.70	37.1	11,028	0.34%
2024/05/29	14.1	26.03	0	0.00	25.95	14.1	10,726	0.13%
2024/05/28	4	26.23	0	0.00	26.20	4	10,513	0.04%
2024/05/27	16.1	26.24	0.6	26.30	26.15	15.5	10,620	0.15%
2024/05/24	3	26.35	0	0.00	26.20	3	10,592	0.03%
2024/05/23	2	26.40	0	0.00	26.40	2	10,512	0.02%
2024/05/22	0	0.00	1	26.90	26.60	-1	10,407	-0.01%
2024/05/21	40	26.70	40	26.80	26.80	0	10,329	0.00%
2024/05/20	0	0.00	3.2	26.87	26.90	-3.2	10,227	-0.03%
2024/05/17	0	0.00	2	26.65	26.60	-2	10,092	-0.02%
2024/05/16	0.1	26.55	6.6	26.60	26.70	-6.6	10,072	-0.07%
2024/05/15	0	0.00	5.2	26.50	26.40	-5.2	9,983	-0.05%
2024/05/14	2	26.40	0	0.00	26.35	2	10,046	0.02%
2024/05/13	4.1	26.54	6.2	26.59	26.60	-2.1	10,053	-0.02%
2024/05/10	0	0.00	10.1	26.50	26.60	-10.1	9,970	-0.10%
2024/05/09	4	26.33	0	0.00	26.30	4	9,989	0.04%
2024/05/08	3.2	26.56	0	0.00	26.70	3.2	10,013	0.03%
2024/05/07	0.1	26.65	0	0.00	26.70	0.1	10,053	0.00%
2024/05/06	1	26.90	13	26.78	26.70	-12	9,999	-0.12%
2024/05/03	12	26.47	2	26.53	26.40	10	9,841	0.10%
2024/05/02	2.1	26.45	7.4	26.45	26.45	-5.3	9,759	-0.05%
2024/04/30	15	26.28	1	26.25	26.20	14	9,644	0.15%
2024/04/29	0	0.00	13.4	26.28	26.40	-13.4	9,525	-0.14%
2024/04/26	2	25.83	0	0.00	25.80	2	9,334	0.02%
2024/04/25	0.4	25.91	0.2	25.95	25.85	0.2	9,359	0.00%
2024/04/24	0	0.00	1	26.15	26.10	-1	9,403	-0.01%
2024/04/22	0	0.00	1	26.15	26.10	-1	9,790	-0.01%
2024/04/19	14.2	25.63	0	0.00	25.60	14.2	9,699	0.15%
2024/04/18	1	25.90	0	0.00	25.85	1	9,408	0.01%
2024/04/17	11.1	25.70	0	0.00	25.70	11.1	9,360	0.12%
2024/04/16	15	25.75	0	0.00	25.70	15	9,281	0.16%
2024/04/15	1	26.15	0.4	26.15	26.10	0.6	9,019	0.01%
2024/04/12	36	25.95	0	0.00	26.05	36	8,969	0.40%
2024/04/11	1	26.25	1	26.10	26.10	0	8,859	0.00%
2024/04/10	1	26.25	3.5	26.25	26.20	-2.5	8,787	-0.03%
2024/04/09	2.1	26.30	0.4	26.25	26.25	1.7	8,791	0.02%
2024/04/08	2	26.20	0.3	26.25	26.20	1.8	8,776	0.02%
2024/04/03	10	26.00	2	26.15	26.00	8	8,756	0.09%
2024/04/02	2.1	26.20	0	0.00	26.30	2.1	8,672	0.02%
2024/04/01	0.1	26.25	0.2	26.25	26.30	-0.1	8,691	0.00%
2024/03/29	0	0.00	0.1	26.25	26.20	-0.1	8,681	0.00%
2024/03/28	1	26.00	2	26.05	26.00	-1	8,570	-0.01%
2024/03/27	30	26.15	4	26.11	26.10	26	8,455	0.31%
2024/03/26	8	26.18	1.3	26.16	26.15	6.7	8,461	0.08%
2024/03/25	5.1	25.95	0.1	26.00	25.95	5	8,416	0.06%
2024/03/22	1.1	26.00	0	0.00	26.00	1.1	8,420	0.01%
2024/03/21	0.2	25.90	1.3	26.01	26.05	-1	8,375	-0.01%
2024/03/20	5.1	25.70	0	0.00	25.65	5.1	8,568	0.06%
2024/03/19	3.1	25.92	0	0.00	25.85	3.1	8,519	0.04%
2024/03/18	0.1	26.10	1.8	26.12	26.05	-1.7	8,436	-0.02%
2024/03/15	1	26.10	0	0.00	26.05	1	8,425	0.01%
2024/03/14	1	26.20	6	26.20	26.30	-5	8,140	-0.06%
2024/03/13	0.1	25.85	2	25.90	25.85	-1.9	7,891	-0.02%
2024/03/12	1	25.80	0	0.00	25.85	1	7,764	0.01%
2024/03/11	9	25.87	7.2	25.96	25.85	1.8	7,683	0.02%
2024/03/08	0	0.00	72.3	25.78	25.85	-72.3	7,615	-0.95%
2024/03/07	2	25.73	3.3	25.70	25.70	-1.3	7,573	-0.02%
2024/03/06	9	25.77	23	25.79	25.75	-14	7,549	-0.19%
2024/03/05	2	25.68	0	0.00	25.60	2	8,133	0.02%
2024/03/04	2	25.70	0	0.00	25.70	2	8,174	0.02%
2024/03/01	9	25.80	2	25.70	25.80	7	8,245	0.08%
2024/02/29	0	0.00	4	25.70	25.95	-4	8,290	-0.05%
2024/02/27	3	25.68	0	0.00	25.65	3	8,099	0.04%
2024/02/26	10	25.70	0	25.76	25.75	10	8,061	0.12%
2024/02/23	2.2	25.71	0	0.00	25.75	2.2	8,047	0.03%
2024/02/22	0	0.00	2.2	25.76	25.75	-2.2	8,218	-0.03%
2024/02/21	0.1	26.00	0	0.00	25.85	0.1	8,211	0.00%
2024/02/20	1.4	25.88	13.2	25.80	25.95	-11.9	8,262	-0.14%
2024/02/19	0	0.00	33.1	25.80	25.85	-33.1	8,367	-0.40%
2024/02/16	4	25.50	11.3	25.50	25.60	-7.3	8,555	-0.09%
2024/02/15	20	25.61	0.1	25.75	25.55	19.9	8,526	0.23%
2024/02/05	1.4	25.60	2	25.63	25.60	-0.6	8,386	-0.01%
2024/02/02	1	25.75	0	0.00	25.85	1	8,341	0.01%
2024/01/31	10.3	25.50	1	25.45	25.45	9.3	8,243	0.11%
2024/01/30	16.2	25.53	0	0.00	25.40	16.2	8,147	0.20%
2024/01/29	4.6	25.76	1	25.80	25.75	3.6	8,151	0.04%
2024/01/24	2	25.48	0	0.00	25.50	2	8,130	0.02%
2024/01/23	5	25.33	0	0.00	25.30	5	8,148	0.06%
2024/01/22	6.1	25.32	1	25.35	25.25	5.1	8,242	0.06%
2024/01/19	1	25.10	0	0.00	25.30	1	8,172	0.01%
2024/01/18	6.1	25.25	2	25.25	25.20	4.1	8,174	0.05%
2024/01/17	22.7	25.29	0	0.00	25.15	22.7	8,142	0.28%
2024/01/16	36.4	25.59	0	0.00	25.50	36.4	7,886	0.46%
2024/01/15	2	26.00	0	0.00	26.00	2	7,741	0.03%
2024/01/12	9.7	26.01	0	0.00	26.00	9.7	7,878	0.12%
2024/01/11	2.2	26.14	0	0.00	26.10	2.2	7,909	0.03%
2024/01/10	2	26.25	0	0.00	26.20	2	7,881	0.02%
2024/01/09	0	26.55	0	0.00	26.35	0	7,872	0.00%
2024/01/08	0	0.00	1	26.70	26.50	-1	7,929	-0.01%
2024/01/05	2.2	26.41	2	26.50	26.50	0.2	7,918	0.00%
2024/01/04	2.2	26.40	0	0.00	26.50	2.2	8,033	0.03%
2024/01/03	2.5	26.38	0	0.00	26.35	2.5	8,258	0.03%
2023/12/29	1	26.70	1	26.75	26.70	0	8,278	0.00%
2023/12/27	1.1	26.50	0	0.00	26.55	1.1	8,420	0.01%
2023/12/25	0.1	26.25	0	0.00	26.20	0.1	8,356	0.00%
2023/12/22	0.9	26.25	0.3	26.25	26.25	0.6	8,426	0.01%
2023/12/21	9	26.19	0.6	26.25	26.15	8.4	8,631	0.10%
2023/12/20	5.1	26.41	0	0.00	26.35	5.1	8,620	0.06%
2023/12/19	20.1	26.55	0	0.00	26.70	20.1	8,545	0.24%
2023/12/18	2	26.65	1	26.65	26.70	1	8,899	0.01%
2023/12/14	1	26.85	7.3	26.72	26.85	-6.3	8,678	-0.07%
2023/12/13	0.1	26.50	0	0.00	26.50	0.1	8,534	0.00%
2023/12/11	13	26.60	84.1	26.75	26.65	-71.1	8,741	-0.81%
2023/12/08	20	26.70	3	26.75	26.75	17	8,712	0.20%
2023/12/05	0	0.00	1.1	26.55	26.65	-1.1	8,825	-0.01%
2023/12/04	2	26.65	0	0.00	26.75	2	8,846	0.02%
2023/12/01	1.3	26.70	0	0.00	26.55	1.3	8,894	0.01%
2023/11/28	3.1	26.65	4	26.73	26.75	-0.9	8,147	-0.01%
2023/11/27	0	0.00	2.6	26.66	26.50	-2.6	8,223	-0.03%
2023/11/24	0	0.00	0.5	26.50	26.50	-0.5	8,166	-0.01%
2023/11/21	3.1	26.77	5	26.75	26.80	-1.9	8,262	-0.02%
2023/11/20	0	0.00	5	26.45	26.45	-5	8,085	-0.06%
2023/11/17	0	0.00	17.9	26.60	26.45	-17.9	8,059	-0.22%
2023/11/15	6.6	26.29	2.2	26.31	26.40	4.4	7,867	0.06%
2023/11/14	2	25.83	0	25.85	25.90	2	7,722	0.03%
2023/11/13	0.3	25.75	0	0.00	25.80	0.3	7,802	0.00%
2023/11/10	2	25.70	0	0.00	25.75	2	7,902	0.03%
2023/11/09	0.3	25.80	0	0.00	25.70	0.3	7,998	0.00%
2023/11/08	0	25.80	0	0.00	25.75	0	8,129	0.00%
2023/11/07	0.2	25.80	0	0.00	25.75	0.2	8,212	0.00%
2023/11/06	0	25.90	0	0.00	25.85	0	8,325	0.00%
2023/11/03	0.2	25.63	0	0.00	25.70	0.2	8,513	0.00%
2023/11/02	1	25.55	3.8	25.52	25.50	-2.8	8,794	-0.03%
2023/11/01	1.2	25.25	0	0.00	25.25	1.2	8,955	0.01%
2023/10/31	1	25.15	2	25.15	25.15	-1	9,156	-0.01%
2023/10/30	12	25.14	1.2	25.17	25.10	10.8	9,348	0.12%
2023/10/27	4.1	25.30	0	0.00	25.30	4.1	9,293	0.04%
2023/10/26	10	25.12	0	0.00	25.10	10	9,471	0.11%
2023/10/25	1	25.25	0	0.00	25.25	1	9,446	0.01%
2023/10/24	1.2	25.27	0	0.00	25.25	1.2	9,505	0.01%
2023/10/23	4.1	25.35	0	0.00	25.30	4.1	9,611	0.04%
2023/10/20	5.1	25.43	0.6	25.70	25.50	4.5	9,564	0.05%
2023/10/19	6.2	25.74	0	0.00	25.65	6.2	9,439	0.07%
2023/10/18	0.3	26.00	0	0.00	26.00	0.3	9,444	0.00%
2023/10/17	5.2	26.01	0	0.00	26.05	5.2	9,425	0.06%
2023/10/13	11.6	25.98	0	0.00	25.95	11.6	9,422	0.12%
2023/10/12	0	0.00	5.1	26.10	26.20	-5.1	9,476	-0.05%
2023/10/11	1.4	26.07	6	26.03	26.10	-4.6	9,471	-0.05%
2023/10/06	1.3	25.62	5.1	25.54	25.65	-3.8	9,257	-0.04%
2023/10/05	2.2	25.38	0	0.00	25.30	2.2	9,287	0.02%
2023/10/04	11.2	25.17	10	25.20	25.10	1.2	9,223	0.01%
2023/10/03	2.4	25.52	0.1	25.59	25.50	2.3	9,084	0.02%
2023/10/02	4	25.75	1.1	25.70	25.65	3	9,158	0.03%
2023/09/28	0.2	25.73	0	0.00	25.60	0.2	9,451	0.00%
2023/09/27	1.5	25.55	0	0.00	25.50	1.5	9,468	0.02%
2023/09/26	8	25.57	0	0.00	25.55	8	9,403	0.09%
2023/09/25	2	25.80	0.7	25.90	25.85	1.3	9,264	0.01%
2023/09/22	11	25.70	15	25.60	25.70	-4	9,371	-0.04%
2023/09/21	39.3	25.86	0	0.00	25.65	39.3	9,377	0.42%
2023/09/20	0	26.25	1.1	26.11	26.10	-1.1	9,030	-0.01%
2023/09/19	3	26.25	0	0.00	26.20	3	9,043	0.03%
2023/09/18	5.4	26.31	11	26.30	26.35	-5.6	9,094	-0.06%
2023/09/15	3.3	26.37	0	0.00	26.40	3.3	9,133	0.04%
2023/09/14	1.9	26.47	0	0.00	26.55	1.9	8,902	0.02%
2023/09/13	16.2	26.24	0	0.00	26.25	16.2	8,841	0.18%
2023/09/12	11.6	26.12	1.1	26.35	26.25	10.5	8,994	0.12%
2023/09/11	3	26.00	0	0.00	26.15	3	8,983	0.03%
2023/09/08	1	26.10	0	26.20	26.10	1	8,908	0.01%
2023/09/07	2.1	26.08	0	0.00	26.15	2.1	8,947	0.02%
2023/09/06	5.8	26.20	0	0.00	26.10	5.8	8,951	0.06%
2023/09/05	6	26.30	0	0.00	26.30	6	8,861	0.07%
2023/09/04	5.1	26.35	1.5	26.33	26.40	3.6	8,857	0.04%
2023/09/01	7.1	26.40	0	0.00	26.35	7.1	8,878	0.08%
2023/08/31	6.4	26.37	3	26.50	26.25	3.4	8,909	0.04%
2023/08/29	1.3	26.44	0	0.00	26.45	1.3	8,775	0.01%
2023/08/28	1	26.50	0	0.00	26.50	1	8,739	0.01%
2023/08/25	3.4	26.54	1	26.40	26.40	2.4	9,118	0.03%
2023/08/24	6	26.80	1	26.70	26.70	5	9,136	0.05%
2023/08/23	1	26.75	0.3	26.77	26.60	0.7	9,170	0.01%
2023/08/22	0.1	26.75	0	0.00	26.80	0.1	9,184	0.00%
2023/08/21	1.8	26.72	0.2	26.80	26.65	1.6	9,219	0.02%
2023/08/18	4.2	26.52	0	0.00	26.55	4.2	9,269	0.05%
2023/08/17	3	26.32	0	0.00	26.35	3	9,248	0.03%
2023/08/16	23.1	26.58	0	0.00	26.55	23.1	9,178	0.25%
2023/08/15	12.6	26.96	0	0.00	26.90	12.6	9,179	0.14%
2023/08/14	4	27.21	0	27.25	27.10	4	9,217	0.04%
2023/08/11	4.1	27.73	0.1	27.85	27.60	4.1	9,354	0.04%
2023/08/10	1	27.75	10	27.75	27.80	-9	9,369	-0.10%
2023/08/09	58.4	27.72	2	27.75	27.85	56.4	9,297	0.61%
2023/08/08	31	29.45	35.1	29.35	29.35	-4.1	9,021	-0.05%
2023/08/07	0	0.00	12	29.45	29.45	-12	8,730	-0.14%
2023/08/04	1.1	29.28	504	29.00	29.15	-502.9	8,553	-5.88%	大賣/鉅額交易
2023/08/02	9	29.09	0	0.00	29.00	9	8,397	0.11%
2023/08/01	0	29.50	0	0.00	29.50	0	8,224	0.00%
2023/07/31	0	29.45	2	29.55	29.40	-2	8,200	-0.02%
2023/07/28	0	0.00	2	29.20	29.25	-2	8,041	-0.02%
2023/07/27	2.3	29.21	0	0.00	29.25	2.3	8,007	0.03%
2023/07/26	2	28.90	0	0.00	28.95	2	8,114	0.02%
2023/07/24	0	0.00	0.2	28.35	28.20	-0.2	8,163	0.00%
2023/07/21	0	0.00	0.4	28.45	28.25	-0.4	8,216	0.00%
2023/07/19	26	28.30	3	28.53	28.35	23	8,329	0.28%
2023/07/18	0	0.00	0	28.40	28.45	0	8,309	0.00%
2023/07/14	1	28.05	0	0.00	28.30	1	8,244	0.01%
2023/07/12	0	0.00	4	28.05	28.15	-4	8,187	-0.05%
2023/07/11	0	0.00	13	27.96	28.05	-13	8,215	-0.16%
2023/07/10	1.4	27.81	0	0.00	27.85	1.4	8,213	0.02%
2023/07/07	22.4	27.54	0	0.00	27.65	22.4	8,155	0.27%
2023/07/06	10.4	27.84	1.1	27.72	27.70	9.3	8,082	0.11%
2023/07/05	1	28.10	0	28.15	28.10	1	7,767	0.01%
2023/07/04	0	0.00	1	28.15	28.20	-1	7,711	-0.01%
2023/07/03	0	0.00	6.4	28.12	28.25	-6.4	7,759	-0.08%
2023/06/30	25	28.01	1	28.05	28.05	24	7,847	0.31%
2023/06/28	0	0.00	7	28.06	28.15	-7	7,689	-0.09%
2023/06/27	6	28.15	2.1	28.18	28.10	3.9	7,669	0.05%
2023/06/26	0.3	28.10	0.6	28.10	28.05	-0.3	7,646	0.00%
2023/06/21	1	28.00	0	0.00	28.20	1	7,626	0.01%
2023/06/20	3	28.10	0	0.00	28.10	3	7,637	0.04%
2023/06/19	2	27.90	14.6	28.00	28.10	-12.6	7,676	-0.16%
2023/06/16	5.6	28.03	0	28.15	28.00	5.5	7,693	0.07%
2023/06/15	1	28.20	5.4	28.15	28.10	-4.4	7,587	-0.06%
2023/06/14	0.1	28.20	1.7	28.17	28.10	-1.6	7,694	-0.02%
2023/06/13	0.4	28.23	0.9	28.25	28.25	-0.5	7,859	-0.01%
2023/06/12	5.9	28.13	10	28.30	28.10	-4.1	8,044	-0.05%
2023/06/09	1.1	28.40	10	28.35	28.35	-9	8,207	-0.11%
2023/06/07	10	28.25	0	0.00	28.35	10	8,456	0.12%
2023/06/06	1	28.15	0.3	28.25	28.25	0.7	8,486	0.01%
2023/06/05	1.2	28.26	1	28.30	28.15	0.2	8,514	0.00%
2023/06/02	1	28.10	67	27.96	28.20	-66	8,487	-0.78%
2023/06/01	0.2	28.00	15.9	27.97	27.90	-15.8	8,487	-0.19%
2023/05/30	1.4	28.02	10	28.10	28.10	-8.7	8,097	-0.11%
2023/05/29	0.2	28.00	3.7	28.05	28.10	-3.5	8,205	-0.04%
2023/05/26	1	27.70	0	0.00	28.00	1	8,347	0.01%
2023/05/25	6	28.04	0	0.00	28.00	6	8,365	0.07%
2023/05/24	1	28.10	1	28.15	28.35	0	8,395	0.00%
2023/05/23	0	28.18	1.2	28.16	28.20	-1.2	8,328	-0.01%
2023/05/22	11	28.23	0	0.00	28.20	11	8,335	0.13%
2023/05/19	0	0.00	25	28.14	28.20	-25	8,292	-0.30%
2023/05/18	5.3	28.04	1.1	28.04	28.05	4.2	8,200	0.05%
2023/05/17	5	27.55	3	27.95	27.90	2	8,109	0.02%
2023/05/16	5	27.35	0	0.00	27.50	5	7,857	0.06%
2023/05/15	0.1	27.25	5	27.20	27.30	-4.9	7,807	-0.06%
2023/05/12	3	27.20	0.1	27.30	27.15	2.9	7,811	0.04%
2023/05/11	0.1	27.35	0.2	27.30	27.30	-0.1	7,806	0.00%
2023/05/10	1	27.30	0	0.00	27.35	1	7,794	0.01%
2023/05/08	5	27.30	1	27.30	27.30	4	7,891	0.05%
2023/05/04	0.6	27.10	0	0.00	27.15	0.6	7,850	0.01%
2023/05/03	0	0.00	1	27.20	27.05	-1	7,905	-0.01%
2023/05/02	0	0.00	2.1	26.98	27.20	-2.1	8,229	-0.03%
2023/04/28	0	0.00	3	26.75	26.75	-3	8,466	-0.04%
2023/04/27	2.1	26.60	3	26.63	26.60	-1	8,392	-0.01%
2023/04/26	0.3	26.60	10	26.65	26.60	-9.7	8,437	-0.11%
2023/04/25	35.1	26.80	4.4	26.68	26.55	30.7	8,442	0.36%
2023/04/21	0.2	26.35	1	26.30	26.35	-0.8	8,538	-0.01%
2023/04/20	1.3	26.37	0	0.00	26.40	1.3	8,688	0.01%
2023/04/17	0.3	26.55	5	26.50	26.55	-4.7	9,068	-0.05%
2023/04/13	4	26.45	0	0.00	26.50	4	9,009	0.04%
2023/04/12	0.3	26.45	0	0.00	26.40	0.3	9,022	0.00%
2023/04/11	0	0.00	4.2	26.38	26.45	-4.2	9,115	-0.05%
2023/04/07	1.1	26.16	0	0.00	26.20	1.1	9,084	0.01%
2023/03/31	2	26.10	1	26.35	26.10	1	9,045	0.01%
2023/03/30	4.5	26.16	0.1	26.20	26.10	4.4	8,906	0.05%
2023/03/29	0.2	26.25	0	26.25	26.25	0.2	8,895	0.00%
2023/03/28	0	0.00	2	26.20	26.20	-2	8,927	-0.02%
2023/03/27	1	26.15	0.2	26.15	26.20	0.8	8,974	0.01%
2023/03/24	1.5	26.07	11	26.18	26.15	-9.5	9,126	-0.10%
2023/03/23	0	0.00	6	26.06	26.10	-6	9,185	-0.07%
2023/03/21	1.1	25.50	0	0.00	25.40	1.1	9,397	0.01%
2023/03/20	10.2	25.19	0	0.00	25.20	10.2	9,381	0.11%
2023/03/17	20.4	25.35	0	0.00	25.35	20.4	9,373	0.22%
2023/03/16	13.1	25.31	3.3	25.37	25.30	9.8	9,266	0.11%
2023/03/15	9.8	25.82	17	25.90	25.60	-7.2	9,225	-0.08%
2023/03/14	20.2	25.83	0	0.00	25.80	20.2	9,155	0.22%
2023/03/13	8.2	26.06	4.7	26.10	26.10	3.5	9,006	0.04%
2023/03/10	7.5	26.26	0	0.00	26.15	7.5	8,939	0.08%
2023/03/09	3.5	26.50	4	26.50	26.45	-0.5	8,876	-0.01%
2023/03/07	4	26.65	0	0.00	26.65	4	9,537	0.04%
2023/03/06	1.2	26.52	6	26.55	26.60	-4.8	9,720	-0.05%
2023/03/03	1	26.40	2	26.40	26.40	-1	9,859	-0.01%
2023/03/02	5.2	26.40	4	26.40	26.40	1.2	9,959	0.01%
2023/03/01	3	26.45	0	0.00	26.45	3	9,981	0.03%
2023/02/24	1	26.65	10	26.65	26.65	-9	9,813	-0.09%
2023/02/23	0	0.00	2.2	26.77	26.80	-2.2	9,698	-0.02%
2023/02/22	2.1	26.53	0	0.00	26.50	2.1	9,787	0.02%
2023/02/21	2.2	26.68	0	0.00	26.70	2.2	9,769	0.02%
2023/02/20	0	26.85	0	26.90	26.85	0	9,878	0.00%
2023/02/15	1	26.60	0	0.00	26.60	1	10,466	0.01%
2023/02/14	1.2	26.76	2	26.70	26.75	-0.8	10,428	-0.01%
2023/02/13	0.2	26.58	1	26.70	26.80	-0.8	10,476	-0.01%
2023/02/10	1	26.50	0	0.00	26.60	1	10,481	0.01%
2023/02/09	0	0.00	12	26.35	26.35	-12	10,538	-0.11%
2023/02/08	1.7	26.47	0	0.00	26.35	1.7	10,628	0.02%
2023/02/07	0.3	26.50	0	0.00	26.40	0.3	10,665	0.00%
2023/02/06	1.2	26.47	0.4	26.60	26.35	0.8	10,631	0.01%
2023/02/03	4.7	26.54	0	26.75	26.65	4.7	10,580	0.04%
2023/01/31	6.4	26.60	1	26.95	26.45	5.4	10,807	0.05%
2023/01/30	2.3	26.95	3	27.23	27.30	-0.7	10,592	-0.01%
2023/01/17	0.2	26.79	0	0.00	26.70	0.2	10,297	0.00%
2023/01/16	0	0.00	1.5	26.79	26.85	-1.5	10,309	-0.01%
2023/01/12	0.1	26.50	0	0.00	26.40	0.1	10,533	0.00%
2023/01/11	2.6	26.70	0	0.00	26.70	2.6	10,584	0.02%
2023/01/10	0	0.00	4	26.96	27.00	-4	10,562	-0.04%
2023/01/09	0	0.00	4.1	26.78	27.00	-4.1	10,529	-0.04%
2023/01/06	1	26.30	0	0.00	26.30	1	10,405	0.01%
2023/01/04	0.1	25.95	0	0.00	26.00	0.1	10,683	0.00%
2023/01/03	1	25.71	0	0.00	25.90	1	10,927	0.01%
2022/12/30	0	26.05	0.1	26.00	26.00	-0.1	10,957	0.00%
2022/12/29	2.1	25.75	0	25.90	25.65	2.1	11,042	0.02%
2022/12/28	0	0.00	0.1	26.05	25.90	-0.1	11,044	0.00%
2022/12/26	0	0.00	1	26.05	26.10	-1	11,392	-0.01%
2022/12/23	3.1	25.95	2	25.95	25.95	1.1	11,684	0.01%
2022/12/20	2.3	25.96	0	0.00	25.95	2.3	12,328	0.02%
2022/12/19	0.1	26.15	0	0.00	26.15	0.1	12,415	0.00%
2022/12/16	0	26.40	1	26.20	26.15	-1	12,425	-0.01%
2022/12/14	0	0.00	3.2	26.48	26.50	-3.2	12,412	-0.03%
2022/12/13	1	26.10	10	26.00	26.10	-9	12,333	-0.07%
2022/12/07	1.3	26.23	0	0.00	26.05	1.3	12,641	0.01%
2022/12/06	2.2	25.92	1	26.00	25.80	1.2	12,595	0.01%
2022/12/05	0	0.00	2	26.30	26.10	-2	12,518	-0.02%
2022/12/02	1.7	26.39	0.1	26.50	26.40	1.7	12,496	0.01%
2022/12/01	3.2	26.62	1	26.65	26.70	2.2	12,608	0.02%
2022/11/30	1.2	26.30	5.2	26.62	26.65	-4	12,656	-0.03%
2022/11/29	0	26.15	3	26.45	26.50	-3	12,035	-0.02%
2022/11/25	1	26.15	0	0.00	26.30	1	11,936	0.01%
2022/11/23	0.1	26.20	0.1	26.30	26.10	-0.1	11,882	0.00%
2022/11/22	0	0.00	2	25.88	26.05	-2	11,925	-0.02%
2022/11/21	4.3	25.69	0	0.00	26.05	4.3	11,901	0.04%
2022/11/18	4.4	25.95	0	0.00	25.80	4.4	11,857	0.04%
2022/11/17	0.1	26.30	0	0.00	26.20	0.1	11,781	0.00%
2022/11/16	2.1	26.36	0	0.00	26.45	2.1	11,820	0.02%
2022/11/15	2	26.65	0	26.40	26.70	2	11,760	0.02%
2022/11/14	0.1	26.58	2	26.65	26.55	-1.9	11,644	-0.02%
2022/11/11	0	0.00	7.5	26.50	26.55	-7.5	11,435	-0.07%
2022/11/10	0	0.00	0.5	25.90	25.90	-0.5	11,291	0.00%
2022/11/09	0	25.90	1	26.00	26.00	-1	11,354	-0.01%
2022/11/08	0.3	25.69	2	25.60	25.75	-1.7	11,330	-0.02%
2022/11/07	0	25.55	1	25.50	25.60	-1	11,381	-0.01%
2022/11/04	2	24.85	0	0.00	25.75	2	11,487	0.02%
2022/11/03	5.2	24.94	1	24.90	25.00	4.2	11,813	0.04%
2022/10/31	0	0.00	7	25.10	25.00	-7	12,742	-0.05%
2022/10/27	1.1	25.10	1	25.60	25.05	0.1	12,758	0.00%
2022/10/26	0	0.00	4.1	25.25	25.30	-4.1	12,720	-0.03%
2022/10/25	2	24.80	0	0.00	25.15	2	12,628	0.02%
2022/10/24	0	0.00	1.5	24.70	24.70	-1.5	12,685	-0.01%
2022/10/21	5	24.70	1	24.50	24.50	4	12,695	0.03%
2022/10/19	6.1	24.03	0	0.00	24.05	6.1	12,455	0.05%
2022/10/18	4.1	24.40	0.1	24.50	24.40	4	12,381	0.03%
2022/10/17	0.8	24.18	20.2	24.40	24.35	-19.4	12,424	-0.16%
2022/10/14	0	0.00	0.1	24.70	24.50	-0.1	12,338	0.00%
2022/10/13	25.4	24.76	0	0.00	24.55	25.4	12,294	0.21%
2022/10/12	5.4	25.00	0	0.00	25.10	5.4	12,086	0.04%
2022/10/11	5.6	25.20	0	0.00	25.05	5.6	12,050	0.05%
2022/10/07	1.1	25.76	0	0.00	25.80	1.1	11,877	0.01%
2022/10/06	0.2	25.95	3	26.05	26.05	-2.8	11,876	-0.02%
2022/10/04	1.1	25.66	0.2	25.80	25.85	0.9	12,010	0.01%
2022/10/03	12.4	25.84	0	0.00	25.70	12.4	11,928	0.10%
2022/09/30	3	26.20	0	0.00	26.25	3	11,847	0.03%
2022/09/29	0	26.42	2	26.35	26.50	-2	11,723	-0.02%
2022/09/28	0.1	26.35	11.5	26.09	26.45	-11.4	11,616	-0.10%
2022/09/27	0.1	26.21	0	0.00	26.15	0.1	11,348	0.00%
2022/09/26	7.1	26.29	0.1	26.45	26.25	7	11,344	0.06%
2022/09/23	2.1	26.76	0	0.00	26.70	2.1	11,305	0.02%
2022/09/22	4.8	26.80	0	0.00	26.80	4.8	11,349	0.04%
2022/09/21	1.1	27.06	0.3	27.25	27.10	0.8	11,282	0.01%
2022/09/20	0	27.25	2	27.10	27.25	-2	11,226	-0.02%
2022/09/19	1.8	27.31	0	0.00	27.15	1.8	11,210	0.02%
2022/09/16	0	27.45	0.2	27.35	27.55	-0.1	11,247	0.00%
2022/09/15	0	0.00	1	27.50	27.50	-1	11,072	-0.01%
2022/09/14	3.9	27.16	1	27.16	27.05	2.8	11,004	0.03%
2022/09/13	0	0.00	2.1	27.46	27.45	-2.1	11,194	-0.02%
2022/09/12	0	0.00	0.1	27.30	27.45	-0.1	11,344	0.00%
2022/09/08	0	27.10	1	27.10	27.25	-1	11,575	-0.01%
2022/09/07	3	27.02	0	0.00	26.95	3	11,667	0.03%
2022/09/06	0	0.00	4	27.48	27.45	-4	11,649	-0.03%
2022/09/05	10	27.10	2	27.20	27.15	8	11,630	0.07%
2022/09/02	6.1	27.04	0	0.00	27.00	6.1	11,766	0.05%
2022/09/01	1	27.05	0	0.00	27.10	1	11,789	0.01%
2022/08/30	1	27.10	2	27.15	27.20	-1	11,552	-0.01%
2022/08/29	0.1	27.20	4	27.15	27.20	-3.9	11,546	-0.03%
2022/08/26	0	27.40	0	0.00	27.45	0	11,499	0.00%
2022/08/25	0.5	27.35	1	27.35	27.30	-0.5	11,554	0.00%
2022/08/24	1	26.85	4	27.10	27.00	-3	11,704	-0.03%
2022/08/23	0.1	27.20	2	27.10	27.00	-1.9	12,626	-0.02%
2022/08/22	0	0.00	6	27.40	27.40	-6	12,805	-0.05%
2022/08/19	2.1	27.55	2	27.50	27.60	0.1	12,974	0.00%
2022/08/18	0	0.00	5	27.65	27.75	-5	13,199	-0.04%
2022/08/17	0	0.00	0.3	27.70	27.75	-0.3	13,336	0.00%
2022/08/16	10	27.50	0.7	27.55	27.65	9.3	13,368	0.07%
2022/08/15	7	27.44	0	0.00	27.50	7	13,566	0.05%
2022/08/12	0	0.00	2	27.59	27.45	-2	13,803	-0.01%
2022/08/11	4.1	27.41	1	27.40	27.45	3.1	14,112	0.02%
2022/08/10	41.1	27.05	1	27.25	27.20	40.1	14,470	0.28%
2022/08/09	33.2	28.40	13	28.19	28.50	20.2	14,249	0.14%
2022/08/08	1.9	27.83	1	27.85	28.00	0.9	13,851	0.01%
2022/08/05	5	27.48	16.5	27.57	27.65	-11.5	13,808	-0.08%
2022/08/04	1	27.40	2	27.50	27.35	-1	14,097	-0.01%
2022/08/03	5	27.15	0	0.00	27.35	5	14,159	0.04%
2022/08/02	5	27.10	1	27.20	27.25	4	14,481	0.03%
2022/08/01	0	0.00	6	27.25	27.45	-6	14,811	-0.04%
2022/07/29	2	27.15	0	0.00	27.40	2	15,027	0.01%
2022/07/28	0.7	27.20	1	27.35	27.25	-0.3	14,962	0.00%
2022/07/27	0	0.00	4	26.70	26.95	-4	14,884	-0.03%
2022/07/26	0	0.00	0.5	26.50	26.50	-0.5	14,838	0.00%
2022/07/21	0	0.00	0	26.10	26.00	0	15,004	0.00%
2022/07/20	1.4	25.69	0	0.00	25.60	1.4	15,061	0.01%
2022/07/19	14	25.63	0	0.00	25.65	14	15,191	0.09%
2022/07/18	3	25.33	0	0.00	25.50	3	15,323	0.02%
2022/07/15	3	25.42	0	0.00	25.30	3	15,302	0.02%
2022/07/14	1	25.80	0	0.00	25.80	1	15,370	0.01%
2022/07/13	4	25.65	10	25.75	25.85	-6	15,416	-0.04%
2022/07/12	4.1	25.19	0.1	25.20	25.20	4	15,584	0.03%
2022/07/11	7	25.69	0	0.00	25.65	7	15,653	0.04%
2022/07/08	3	26.03	1	26.05	26.00	2	15,946	0.01%
2022/07/07	3	26.07	12.7	26.13	26.10	-9.7	16,035	-0.06%
2022/07/06	2	26.24	4	26.15	26.10	-2	16,179	-0.01%
2022/07/05	0.1	26.60	0	0.00	26.55	0.1	16,365	0.00%
2022/07/04	3	26.43	5	26.43	26.55	-2	16,521	-0.01%
2022/07/01	2	26.40	5	26.50	26.50	-3	16,894	-0.02%
2022/06/30	1.3	26.82	2	26.90	26.85	-0.7	17,255	0.00%
2022/06/29	0	0.00	2	27.30	27.20	-2	17,283	-0.01%
2022/06/28	2	27.13	0.1	27.10	27.15	1.9	17,507	0.01%
2022/06/27	0	0.00	1	27.45	27.15	-1	17,632	-0.01%
2022/06/24	0	0.00	10	27.30	27.35	-10	17,621	-0.06%
2022/06/23	0	27.00	2	27.00	26.95	-2	17,677	-0.01%
2022/06/22	0.2	26.88	2	26.95	26.75	-1.8	17,690	-0.01%
2022/06/21	1.8	26.85	1.5	27.00	27.10	0.3	17,776	0.00%
2022/06/20	19.1	26.03	0	0.00	26.10	19.1	17,800	0.11%
2022/06/17	8.1	26.73	0	0.00	26.75	8.1	17,649	0.05%
2022/06/16	0.1	27.65	6	27.20	27.10	-5.9	17,528	-0.03%
2022/06/15	5	26.90	0	27.15	27.20	5	17,932	0.03%
2022/06/14	5.3	26.90	1	26.95	27.00	4.3	18,135	0.02%
2022/06/13	4.2	26.62	2	26.68	26.95	2.2	18,214	0.01%
2022/06/10	0.5	27.30	2.2	27.03	27.15	-1.7	18,208	-0.01%
2022/06/07	2	27.20	0	0.00	27.30	2	18,326	0.01%
2022/05/31	0.8	28.05	3.1	28.00	28.15	-2.3	19,095	-0.01%
2022/05/27	2	27.85	1.1	28.00	28.00	0.9	18,020	0.01%
2022/05/26	1	27.65	11	27.60	27.70	-10	17,998	-0.06%
2022/05/25	1	27.40	3.2	27.21	27.40	-2.2	18,028	-0.01%
2022/05/24	0.2	27.30	6	27.39	27.35	-5.8	18,227	-0.03%
2022/05/23	15	27.31	1	27.45	27.25	14	18,162	0.08%
2022/05/20	0.1	27.10	3	27.13	27.15	-2.9	18,195	-0.02%
2022/05/19	3.2	26.74	0	0.00	26.85	3.2	17,955	0.02%
2022/05/18	2	26.90	13.5	26.96	27.30	-11.5	17,617	-0.07%
2022/05/17	3	25.70	4	25.88	26.00	-1	17,129	-0.01%
2022/05/16	1.1	25.51	11.8	25.52	25.65	-10.7	17,036	-0.06%
2022/05/13	3.1	25.30	11	25.67	25.50	-8	16,941	-0.05%
2022/05/12	12.4	25.63	37	25.70	25.35	-24.6	16,820	-0.15%
2022/05/11	2	26.15	1.2	26.22	26.15	0.8	16,470	0.00%
2022/05/10	4.5	26.15	41.1	26.07	26.20	-36.6	16,400	-0.22%
2022/05/09	12.5	26.62	24	26.85	26.40	-11.5	16,183	-0.07%
2022/05/06	6.2	27.23	10	27.40	27.40	-3.8	16,155	-0.02%
2022/05/05	14	28.08	5	27.85	27.80	9	16,194	0.06%
2022/05/04	2.2	28.13	0	28.20	28.05	2.2	16,251	0.01%
2022/05/03	0	0.00	0.2	28.40	28.15	-0.2	16,504	0.00%
2022/04/29	0.4	28.40	0	0.00	28.50	0.4	16,757	0.00%
2022/04/28	4.1	28.10	2	28.18	28.20	2.1	17,024	0.01%
2022/04/27	6.4	28.37	0	0.00	28.30	6.4	16,877	0.04%
2022/04/26	0.1	28.45	2	28.83	28.80	-1.9	16,848	-0.01%
2022/04/25	5	28.35	4	28.30	28.30	1	16,854	0.01%
2022/04/22	3	28.65	1	28.85	28.85	2	16,762	0.01%
2022/04/21	7.1	28.54	11	28.82	28.55	-3.9	16,839	-0.02%
2022/04/20	5	28.60	10.2	28.55	28.85	-5.2	16,943	-0.03%
2022/04/18	2	28.50	5	28.90	28.55	-3	17,228	-0.02%
2022/04/15	0.3	29.38	1.6	29.42	29.25	-1.4	17,071	-0.01%
2022/04/14	14.3	29.70	3	29.60	29.55	11.3	17,028	0.07%
2022/04/13	1	30.30	2	30.25	30.35	-1	16,772	-0.01%
2022/04/12	3.3	30.11	8	30.13	30.15	-4.7	16,669	-0.03%
2022/04/11	4.4	30.69	16	30.94	30.65	-11.6	16,468	-0.07%
2022/04/08	3.1	30.08	5	30.55	30.55	-1.9	16,224	-0.01%
2022/04/07	11.6	30.60	8	30.75	30.05	3.6	16,109	0.02%
2022/04/06	11.1	30.58	44.3	30.67	30.75	-33.2	15,755	-0.21%
2022/04/01	2	29.48	0	0.00	29.65	2	15,464	0.01%
2022/03/31	8	29.64	7	29.61	29.55	1	15,345	0.01%
2022/03/30	0	0.00	2	28.90	28.95	-2	15,036	-0.01%
2022/03/29	0	0.00	1	28.80	28.75	-1	14,903	-0.01%
2022/03/28	5	28.68	0	0.00	28.90	5	14,823	0.03%
2022/03/25	2.1	28.55	0	0.00	28.65	2.1	14,716	0.01%
2022/03/24	3.2	28.67	28	28.75	28.65	-24.8	14,693	-0.17%
2022/03/23	3.1	28.29	4	28.38	28.60	-0.9	14,691	-0.01%
2022/03/22	0.2	27.95	16	27.91	28.00	-15.9	14,463	-0.11%
2022/03/21	1.8	27.97	0.3	28.15	27.85	1.5	14,466	0.01%
2022/03/18	1	27.95	2	28.00	28.15	-1	14,472	-0.01%
2022/03/17	0	27.65	2	27.65	27.55	-2	14,144	-0.01%
2022/03/16	1.5	27.00	0	0.00	27.30	1.5	14,011	0.01%
2022/03/15	2	26.85	0	0.00	26.95	2	14,188	0.01%
2022/03/14	2	26.60	5	26.60	26.75	-3	14,192	-0.02%
2022/03/11	0.3	26.70	5	26.55	26.65	-4.7	14,255	-0.03%
2022/03/10	19	26.60	5	26.25	26.75	14	14,340	0.10%
2022/03/09	4	25.94	3	26.03	25.95	1	14,431	0.01%
2022/03/08	6.7	25.81	0	0.00	25.90	6.7	14,430	0.05%
2022/03/07	19.1	26.20	0	0.00	26.30	19.1	14,069	0.14%
2022/03/04	2.3	26.51	8	26.66	26.80	-5.7	14,198	-0.04%
2022/03/03	14	26.89	0	0.00	26.85	14	14,196	0.10%
2022/03/02	3	26.60	10	26.80	26.90	-7	14,350	-0.05%
2022/03/01	5.1	26.55	0	0.00	26.65	5.1	14,275	0.04%
2022/02/25	10	26.32	5	26.39	26.45	5	14,170	0.04%
2022/02/24	12.7	26.58	0	0.00	26.60	12.7	13,949	0.09%
2022/02/23	0	0.00	4	26.80	27.05	-4	13,637	-0.03%
2022/02/22	20.2	26.91	4	26.80	26.95	16.2	13,670	0.12%
2022/02/21	30.1	27.23	0	0.00	27.25	30.1	13,536	0.22%
2022/02/18	0	0.00	0.1	27.50	27.35	-0.1	13,571	0.00%
2022/02/17	1	27.45	0	0.00	27.45	1	13,664	0.01%
2022/02/16	0.1	27.40	11	27.55	27.40	-10.9	13,779	-0.08%
2022/02/15	3	27.40	2.1	27.41	27.35	0.9	13,787	0.01%
2022/02/14	2.1	27.45	9	27.36	27.45	-6.9	13,753	-0.05%
2022/02/11	5	27.65	8.1	27.70	27.75	-3.1	13,732	-0.02%
2022/02/10	5.1	27.57	4	27.65	27.70	1.1	13,722	0.01%
2022/02/09	10	27.60	0	0.00	27.75	10	13,670	0.07%
2022/02/08	5	27.40	6.3	27.70	27.70	-1.3	13,469	-0.01%
2022/02/07	17.4	26.87	1	26.50	27.05	16.4	13,086	0.13%
2022/01/26	1	26.45	2	26.48	26.45	-1	12,802	-0.01%
2022/01/25	11.9	25.99	0	0.00	26.20	11.9	12,662	0.09%
2022/01/24	9	26.06	3	26.10	26.35	6	12,396	0.05%
2022/01/21	11.4	26.42	0	0.00	26.45	11.4	12,181	0.09%
2022/01/20	13.3	26.80	0	0.00	26.80	13.3	11,886	0.11%
2022/01/19	0	0.00	1.5	27.02	27.00	-1.5	11,834	-0.01%
2022/01/18	2.1	27.00	7	26.99	27.05	-4.9	11,873	-0.04%
2022/01/17	9.4	26.97	4	27.00	27.00	5.4	11,754	0.05%
2022/01/14	4	27.10	10.1	27.10	27.20	-6.1	11,617	-0.05%
2022/01/13	14	27.21	4.3	27.26	27.40	9.7	11,440	0.08%
2022/01/12	13	27.00	5	27.01	27.15	8	11,267	0.07%
2022/01/11	2.1	26.78	7	26.75	26.95	-4.9	11,128	-0.04%
2022/01/10	4	26.25	7.1	26.21	26.30	-3.1	10,899	-0.03%
2022/01/07	6	25.95	19	26.00	25.95	-13	10,787	-0.12%
2022/01/06	1.7	25.69	6	25.69	25.75	-4.3	10,653	-0.04%
2022/01/05	10	25.30	0	0.00	25.55	10	10,621	0.09%
2022/01/04	2	25.28	0	0.00	25.40	2	10,695	0.02%
2022/01/03	8	25.41	14	25.40	25.40	-6	10,619	-0.06%
2021/12/30	5	25.50	7	25.50	25.45	-2	10,632	-0.02%
2021/12/29	2	25.43	1	25.50	25.50	1	10,678	0.01%
2021/12/28	3	25.10	1	25.20	25.35	2	10,676	0.02%
2021/12/27	0	0.00	2.6	25.05	25.00	-2.6	10,574	-0.02%
2021/12/24	3	25.00	9	25.01	25.05	-6	10,783	-0.06%
2021/12/23	6	24.99	0	0.00	25.00	6	10,840	0.06%
2021/12/22	5	24.90	0	0.00	24.95	5	10,954	0.05%
2021/12/21	0	0.00	3	24.98	25.00	-3	11,005	-0.03%
2021/12/20	2.1	24.81	5	24.80	24.80	-2.9	10,981	-0.03%
2021/12/17	2	24.90	2	25.05	25.10	0	10,892	0.00%
2021/12/16	1	24.75	0	0.00	24.90	1	10,834	0.01%
2021/12/15	3	24.67	0	0.00	24.65	3	11,004	0.03%
2021/12/14	14	24.72	0	0.00	24.70	14	11,158	0.13%
2021/12/13	1.3	25.23	0.1	25.10	25.00	1.2	11,017	0.01%
2021/12/10	4.2	25.00	5.6	25.08	25.10	-1.4	10,923	-0.01%
2021/12/09	0	0.00	18.5	25.03	25.20	-18.5	10,848	-0.17%
2021/12/08	1	24.65	16.7	24.52	24.70	-15.7	10,563	-0.15%
2021/12/07	3.1	24.20	12.6	24.29	24.30	-9.5	10,450	-0.09%
2021/12/06	2	24.15	1	24.20	24.20	1	10,444	0.01%
2021/12/03	5	24.05	6.1	24.05	24.05	-1.1	10,566	-0.01%
2021/12/02	0	0.00	0.1	23.90	23.90	-0.1	10,479	0.00%
2021/12/01	0	0.00	2	23.83	23.85	-2	10,470	-0.02%
2021/11/30	2.3	23.48	1	23.65	23.75	1.3	10,516	0.01%
2021/11/29	1	23.50	0	0.00	23.55	1	10,033	0.01%
2021/11/26	4	23.59	0	0.00	23.55	4	9,999	0.04%
2021/11/25	3	23.80	0	0.00	23.90	3	10,091	0.03%
2021/11/24	1.5	23.77	1	23.85	23.70	0.5	10,200	0.00%
2021/11/23	1.2	23.57	0	0.00	23.50	1.2	10,243	0.01%
2021/11/22	1	23.65	5	23.64	23.70	-4	10,223	-0.04%
2021/11/19	1.1	23.70	1	23.80	23.65	0.1	10,210	0.00%
2021/11/18	0	0.00	5	23.90	23.90	-5	10,166	-0.05%
2021/11/17	0	0.00	1	23.55	23.65	-1	10,067	-0.01%
2021/11/16	12	23.41	5.4	23.50	23.45	6.6	10,110	0.07%
2021/11/15	30	23.67	2	23.45	23.55	28	10,133	0.28%
2021/11/12	5	23.23	19	23.37	23.45	-14	9,994	-0.14%
2021/11/11	0.1	23.20	0	0.00	23.20	0.1	9,983	0.00%
2021/11/10	7	23.06	0	0.00	23.10	7	10,163	0.07%
2021/11/09	0	0.00	2	22.95	23.00	-2	10,141	-0.02%
2021/11/08	2	22.80	0.4	22.90	22.80	1.6	10,262	0.02%
2021/11/05	1	22.70	0.1	22.80	22.80	0.9	10,594	0.01%
2021/11/04	1	22.75	2	22.75	22.75	-1	10,985	-0.01%
2021/11/03	1	22.80	0	0.00	22.75	1	11,254	0.01%
2021/11/02	1	22.70	5.1	22.80	22.80	-4.1	11,495	-0.04%
2021/11/01	0	0.00	1	22.65	22.65	-1	11,721	-0.01%
2021/10/29	4	22.65	1.3	22.70	22.60	2.7	11,805	0.02%
2021/10/28	6	22.70	2	22.70	22.75	4	11,767	0.03%
2021/10/27	1	22.80	1	22.85	22.85	0	11,948	0.00%
2021/10/26	3	22.70	0	0.00	22.75	3	12,050	0.02%
2021/10/25	0	0.00	2.4	22.52	22.50	-2.4	11,954	-0.02%
2021/10/22	0	0.00	11	22.40	22.40	-11	12,087	-0.09%
2021/10/21	0	0.00	8	22.46	22.45	-8	12,186	-0.07%
2021/10/20	0	0.00	1	22.40	22.50	-1	12,173	-0.01%
2021/10/19	2	22.40	11	22.45	22.40	-9	12,200	-0.07%
2021/10/18	0	0.00	1.4	22.35	22.40	-1.4	12,359	-0.01%
2021/10/15	0.2	22.25	12.6	22.25	22.25	-12.4	12,371	-0.10%
2021/10/14	0	0.00	0	22.20	22.10	0	12,359	0.00%
2021/10/13	2	22.08	14.1	22.12	22.15	-12.1	12,433	-0.10%
2021/10/12	7	21.91	6	22.00	22.05	1	12,444	0.01%
2021/10/08	21	22.00	0	0.00	22.00	21	12,325	0.17%
2021/10/06	0	22.00	0	0.00	21.95	0	12,350	0.00%
2021/10/05	10	21.90	4	22.00	21.95	6	12,343	0.05%
2021/10/04	2.1	21.90	2	22.00	22.00	0.1	12,339	0.00%
2021/10/01	5	21.88	0	0.00	22.00	5	12,306	0.04%
2021/09/29	1.4	21.97	0	0.00	22.05	1.4	12,130	0.01%
2021/09/28	0.1	22.05	6.5	22.07	22.15	-6.4	12,029	-0.05%
2021/09/27	2	22.05	0.7	22.15	22.05	1.3	12,055	0.01%
2021/09/24	0.1	22.10	0	0.00	22.15	0.1	12,072	0.00%
2021/09/23	0.1	22.03	1	22.10	22.10	-0.9	12,157	-0.01%
2021/09/22	13.2	21.74	11	21.71	21.75	2.2	12,137	0.02%
2021/09/17	3.3	22.05	0	0.00	22.00	3.3	11,916	0.03%
2021/09/16	0	22.15	4	22.20	22.20	-4	11,762	-0.03%
2021/09/15	0	22.10	4	22.10	22.15	-4	11,772	-0.03%
2021/09/14	0	22.05	1	22.05	22.20	-1	11,766	-0.01%
2021/09/10	1	21.90	10	22.00	22.05	-9	11,696	-0.08%
2021/09/09	10	21.93	0	0.00	21.90	10	11,962	0.08%
2021/09/08	4	22.03	0	0.00	22.05	4	11,870	0.03%
2021/09/06	1	22.30	8	22.34	22.35	-7	11,689	-0.06%
2021/09/03	0	0.00	5	22.18	22.30	-5	11,664	-0.04%
2021/09/02	11	22.09	0	0.00	22.05	11	11,597	0.09%
2021/09/01	0	0.00	11	22.16	22.20	-11	11,558	-0.10%
2021/08/31	1	22.15	1	22.25	22.35	0	11,477	0.00%
2021/08/30	1	21.95	5	22.15	22.15	-4	11,226	-0.04%
2021/08/27	1.2	21.79	10	21.80	21.85	-8.8	11,074	-0.08%
2021/08/26	1	21.40	0	0.00	21.40	1	10,938	0.01%
2021/08/25	1.2	21.46	0	0.00	21.40	1.2	10,943	0.01%
2021/08/24	0	0.00	1	21.35	21.45	-1	10,915	-0.01%
2021/08/23	1	21.10	0	0.00	21.10	1	10,937	0.01%
2021/08/20	0.1	21.00	0	0.00	21.05	0.1	11,007	0.00%
2021/08/19	6	20.95	0	0.00	20.95	6	11,306	0.05%
2021/08/18	10.1	21.05	0	0.00	21.05	10.1	11,210	0.09%
2021/08/17	0	0.00	41	21.00	21.10	-41	11,252	-0.36%
2021/08/16	4	20.99	10	20.95	21.00	-6	11,210	-0.05%
2021/08/13	2.2	21.11	2	21.15	21.15	0.2	11,074	0.00%
2021/08/12	16	21.27	0	0.00	21.35	16	11,117	0.14%
2021/08/11	9	21.37	16	21.45	21.45	-7	11,095	-0.06%
2021/08/10	4	22.09	1	22.10	22.15	3	10,954	0.03%
2021/08/09	5	22.07	0.5	22.15	22.20	4.5	11,002	0.04%
2021/08/06	1	22.35	0	0.00	22.30	1	10,922	0.01%
2021/08/05	0	0.00	5.5	22.20	22.35	-5.5	11,104	-0.05%
2021/08/04	5	22.15	0.2	22.15	22.20	4.8	11,693	0.04%
2021/08/03	11	22.10	30	22.10	22.15	-19	11,842	-0.16%
2021/08/02	0	0.00	13	22.02	22.10	-13	12,114	-0.11%
2021/07/30	1.2	21.99	0	21.95	21.85	1.2	12,022	0.01%
2021/07/28	0	0.00	1	21.95	21.95	-1	12,017	-0.01%
2021/07/27	1	21.80	2	21.90	21.95	-1	12,231	-0.01%
2021/07/26	22	21.90	0.4	21.95	21.90	21.6	12,298	0.18%
2021/07/23	11	21.90	3	21.92	21.95	8	12,320	0.06%
2021/07/22	0	0.00	1	21.80	21.90	-1	12,335	-0.01%
2021/07/20	5	21.60	3	21.55	21.55	2	12,322	0.02%
2021/07/19	310	21.60	0	0.00	21.70	310	12,347	2.51%	大買/鉅額交易
2021/07/16	5	21.65	128	21.65	21.70	-123	12,366	-0.99%	大賣/鉅額交易
2021/07/15	5	21.65	13	21.62	21.65	-8	12,392	-0.06%
2021/07/14	0	0.00	10	21.60	21.65	-10	12,504	-0.08%
2021/07/13	0	0.00	9	21.55	21.60	-9	12,622	-0.07%
2021/07/12	1	21.55	2	21.55	21.45	-1	12,666	-0.01%
2021/07/08	0	0.00	1.4	21.49	21.40	-1.4	12,657	-0.01%
2021/07/07	0	0.00	2	21.45	21.45	-2	12,718	-0.02%
2021/07/06	0	0.00	0.1	21.45	21.45	-0.1	12,755	0.00%
2021/07/05	12	21.35	3.5	21.35	21.35	8.5	12,790	0.07%
2021/07/02	1	21.20	2	21.20	21.15	-1	12,825	-0.01%
2021/06/30	1	21.25	0	21.35	21.25	1	12,925	0.01%
2021/06/29	0	0.00	0.4	21.30	21.25	-0.4	12,904	0.00%
2021/06/28	1	21.30	2	21.30	21.35	-1	12,999	-0.01%
2021/06/25	1	21.30	0	0.00	21.25	1	13,105	0.01%
2021/06/24	0	0.00	5	21.15	21.10	-5	13,172	-0.04%
2021/06/23	0	0.00	10	21.13	21.05	-10	13,384	-0.07%
2021/06/22	0.8	21.00	0	0.00	21.00	0.8	13,381	0.01%
2021/06/21	2	20.80	0	0.00	20.90	2	13,462	0.01%
2021/06/18	6	20.83	2.1	21.05	20.80	3.9	13,441	0.03%
2021/06/16	20	21.10	1	21.10	21.15	19	13,464	0.14%
2021/06/15	6	21.10	0	0.00	21.10	6	13,442	0.04%
2021/06/10	1	20.95	0	0.00	21.00	1	13,822	0.01%
2021/06/09	8	21.02	0	0.00	20.95	8	13,854	0.06%
2021/06/08	0	0.00	14.4	21.02	21.15	-14.4	13,863	-0.10%
2021/06/07	3	20.97	0	0.00	21.00	3	14,064	0.02%
2021/06/04	2	21.05	0	0.00	21.05	2	14,166	0.01%
2021/06/03	0	0.00	0.2	21.10	21.15	-0.2	14,367	0.00%
2021/06/02	0.2	21.10	2	21.05	21.10	-1.8	14,514	-0.01%
2021/06/01	3	21.00	0	0.00	21.00	3	14,534	0.02%
2021/05/31	1	20.85	10	20.90	20.95	-9	14,726	-0.06%
2021/05/28	0	0.00	15	20.70	20.85	-15	14,853	-0.10%
2021/05/27	102	20.60	0	0.00	20.60	102	14,852	0.69%	大買/鉅額交易
2021/05/26	3.2	20.66	0	0.00	20.70	3.2	15,009	0.02%
2021/05/25	18	20.68	1.5	20.67	20.70	16.5	15,166	0.11%
2021/05/24	0	0.00	2.2	20.65	20.65	-2.2	15,233	-0.01%
2021/05/21	0	0.00	0.1	20.75	20.75	-0.1	15,338	0.00%
2021/05/20	0	20.55	0	0.00	20.45	0	15,368	0.00%
2021/05/19	22	20.62	0	0.00	20.55	22	15,323	0.14%
2021/05/18	10	20.80	3.1	20.85	20.85	6.9	15,203	0.05%
2021/05/17	30	20.28	1	20.30	20.10	29	15,215	0.19%
2021/05/14	1	20.60	6.1	20.72	20.75	-5.1	14,838	-0.03%
2021/05/13	12.1	20.54	20.1	20.47	20.40	-8	14,669	-0.05%
2021/05/12	31.2	20.58	33.9	20.61	20.55	-2.7	14,279	-0.02%
2021/05/11	107	21.55	1	21.40	21.35	106	13,531	0.78%	大買/鉅額交易
2021/05/10	10	21.75	122	21.64	21.75	-112	13,365	-0.84%	大賣/鉅額交易
2021/05/07	0	0.00	1	21.40	21.50	-1	13,380	-0.01%
2021/05/06	7	21.28	11	21.20	21.20	-4	13,442	-0.03%
2021/05/05	9	21.15	0	0.00	21.05	9	13,373	0.07%
2021/05/04	6	21.18	5	21.05	21.15	1	13,353	0.01%
2021/05/03	12	21.32	4	21.40	21.25	8	13,105	0.06%
2021/04/29	13	21.45	1	21.45	21.40	12	13,174	0.09%
2021/04/28	0	0.00	0.3	21.50	21.50	-0.3	13,234	0.00%
2021/04/27	0	0.00	4	21.50	21.55	-4	13,554	-0.03%
2021/04/26	20	21.41	15.4	21.43	21.55	4.6	13,554	0.03%
2021/04/23	6	21.33	0	0.00	21.40	6	13,510	0.04%
2021/04/22	9	21.30	10	21.30	21.35	-1	13,547	-0.01%
2021/04/21	57	21.30	3	21.35	21.25	54	13,490	0.40%
2021/04/20	12	21.48	30.2	21.48	21.45	-18.2	13,483	-0.14%
2021/04/19	5	21.37	18.2	21.37	21.45	-13.2	13,385	-0.10%
2021/04/16	1	21.15	0	0.00	21.20	1	13,325	0.01%
2021/04/15	3	21.10	10	21.10	21.10	-7	13,406	-0.05%
2021/04/14	8.1	20.99	0	0.00	21.00	8.1	13,365	0.06%
2021/04/13	2	21.05	53	21.00	21.00	-51	13,396	-0.38%
2021/04/12	1	20.95	2.1	20.93	20.95	-1.1	13,383	-0.01%
2021/04/09	10	20.90	12.4	20.86	20.85	-2.4	13,367	-0.02%
2021/04/08	3	20.95	0.1	21.00	20.90	2.9	13,357	0.02%
2021/04/07	21	20.95	8	20.96	21.00	13	13,522	0.10%
2021/04/06	4.2	21.02	10	21.03	21.00	-5.9	13,474	-0.04%
2021/04/01	0	0.00	1.1	21.06	21.05	-1.1	13,383	-0.01%
2021/03/31	3	21.10	2	21.15	21.15	1	13,293	0.01%
2021/03/30	1	21.00	1.5	21.10	21.10	-0.5	13,143	0.00%
2021/03/29	3.3	21.03	8.9	21.06	21.10	-5.6	13,008	-0.04%
2021/03/26	2	20.93	5	20.96	20.90	-3	12,883	-0.02%
2021/03/25	0	0.00	5	20.70	20.80	-5	12,634	-0.04%
2021/03/24	10	20.65	5	20.70	20.65	5	12,636	0.04%
2021/03/23	3	20.63	0	0.00	20.65	3	12,544	0.02%
2021/03/22	4	20.53	2	20.55	20.50	2	12,598	0.02%
2021/03/19	15	20.37	0	0.00	20.40	15	12,656	0.12%
2021/03/18	1	20.70	20.1	20.65	20.65	-19.1	12,355	-0.15%
2021/03/17	105	20.58	0	0.00	20.60	105	12,356	0.85%	大買/鉅額交易
2021/03/16	10.5	20.70	1	20.70	20.70	9.5	12,209	0.08%
2021/03/15	1	20.60	10	20.55	20.55	-9	12,273	-0.07%
2021/03/12	0	0.00	2.5	20.45	20.50	-2.5	12,466	-0.02%
2021/03/11	18	20.53	4	20.54	20.40	14	12,589	0.11%
2021/03/10	1	20.35	12	20.40	20.40	-11	12,472	-0.09%
2021/03/09	34	20.34	0.1	20.25	20.30	33.9	12,368	0.27%
2021/03/08	0	0.00	2	20.20	20.10	-2	12,199	-0.02%
2021/03/05	2.1	20.01	2	20.10	20.15	0.1	12,106	0.00%
2021/03/04	3	20.03	0	0.00	20.10	3	12,547	0.02%
2021/03/03	0	0.00	2	20.20	20.20	-2	12,485	-0.02%
2021/03/02	0.1	20.15	0	0.00	20.00	0.1	12,297	0.00%
2021/02/26	5	20.06	0	0.00	19.95	5	12,211	0.04%
2021/02/25	0	0.00	5	20.36	20.45	-5	11,683	-0.04%
2021/02/24	0	0.00	15.2	20.26	20.15	-15.2	11,541	-0.13%
2021/02/23	0.5	20.15	4	20.08	20.20	-3.5	11,452	-0.03%
2021/02/22	0	0.00	43	20.10	19.95	-43	11,386	-0.38%
2021/02/18	0	0.00	2	19.90	19.85	-2	11,462	-0.02%
2021/02/17	3	19.73	0	0.00	19.80	3	11,535	0.03%
2021/02/05	1	19.55	0	0.00	19.60	1	11,326	0.01%
2021/02/04	4	19.53	1	19.50	19.50	3	11,358	0.03%
2021/02/03	1	19.45	0	0.00	19.60	1	11,539	0.01%
2021/02/02	5	19.46	1	19.50	19.40	4	11,626	0.03%
2021/02/01	8.1	19.31	0	0.00	19.35	8.1	11,555	0.07%
2021/01/29	31.7	19.30	0	0.00	19.15	31.7	11,539	0.27%
2021/01/28	16	19.49	0	0.00	19.50	16	11,250	0.14%
2021/01/27	13	19.57	1	19.60	19.55	12	11,053	0.11%
2021/01/26	2	19.58	0	0.00	19.55	2	11,023	0.02%
2021/01/25	2	19.50	10	19.65	19.65	-8	10,955	-0.07%
2021/01/22	32	19.51	1	19.60	19.50	31	11,043	0.28%
2021/01/21	2.5	19.63	0	0.00	19.60	2.5	10,912	0.02%
2021/01/20	31.5	19.69	0	0.00	19.55	31.5	10,781	0.29%
2021/01/19	2	19.90	0	0.00	19.90	2	10,397	0.02%
2021/01/18	3	19.93	0	0.00	19.90	3	10,271	0.03%
2021/01/15	0.5	20.15	0.1	20.15	20.10	0.4	10,121	0.00%
2021/01/14	1	20.15	0	0.00	20.20	1	10,013	0.01%
2021/01/13	2	20.15	5	20.15	20.15	-3	9,929	-0.03%
2021/01/12	1	20.25	0	0.00	20.10	1	9,827	0.01%
2021/01/11	1	20.25	0	0.00	20.40	1	9,800	0.01%
2021/01/08	3	20.23	1	20.25	20.35	2	9,706	0.02%
2021/01/07	5.3	20.20	2	20.20	20.15	3.3	9,590	0.03%
2021/01/06	3.1	20.10	2	20.15	20.15	1.1	9,551	0.01%
2021/01/05	1	20.15	10	20.25	20.30	-9	9,442	-0.10%
2020/12/30	0	0.00	28	20.17	20.35	-28	9,299	-0.30%
2020/12/29	0	0.00	6	20.00	20.00	-6	9,108	-0.07%
2020/12/28	2	19.95	0	0.00	19.95	2	9,072	0.02%
2020/12/23	1	19.80	0	0.00	19.80	1	9,357	0.01%
2020/12/22	5	19.86	0	0.00	19.85	5	9,467	0.05%
2020/12/21	2	19.85	0	0.00	19.95	2	9,846	0.02%
2020/12/18	3	19.88	0	0.00	19.85	3	9,952	0.03%
2020/12/17	0	0.00	0.2	20.00	19.95	-0.2	10,047	0.00%
2020/12/15	23	19.84	0	0.00	19.85	23	10,076	0.23%
2020/12/14	1	19.95	0	0.00	19.90	1	10,054	0.01%
2020/12/11	0	0.00	0.6	20.05	20.00	-0.6	10,081	-0.01%
2020/12/10	0	0.00	1.4	19.90	19.85	-1.4	9,974	-0.01%
2020/12/09	33	19.80	42.1	19.78	19.75	-9.1	9,888	-0.09%
2020/12/08	32	19.97	13	19.86	19.90	19	9,642	0.20%
2020/12/07	2.5	20.21	0	0.00	20.20	2.5	9,381	0.03%
2020/12/04	0	0.00	5	20.30	20.30	-5	9,340	-0.05%
2020/12/03	1	20.15	0	0.00	20.15	1	9,242	0.01%
2020/12/02	15	20.10	0.2	20.20	20.20	14.9	9,324	0.16%
2020/12/01	2.9	20.18	0	0.00	20.20	2.9	9,544	0.03%
2020/11/30	7	20.10	7.4	20.26	20.30	-0.4	9,582	0.00%
2020/11/27	13	20.15	0	0.00	20.20	13	9,247	0.14%
2020/11/26	0.6	20.35	2	20.20	20.35	-1.4	9,178	-0.02%
2020/11/25	1	20.25	0	0.00	20.25	1	9,325	0.01%
2020/11/24	5.5	20.20	0	0.00	20.15	5.5	9,378	0.06%
2020/11/23	0	0.00	0.2	20.35	20.35	-0.2	9,522	0.00%
2020/11/20	0	0.00	10	20.30	20.25	-10	9,485	-0.11%
2020/11/19	5	20.30	0	0.00	20.45	5	9,484	0.05%
2020/11/18	0.1	20.40	0	0.00	20.60	0.1	9,437	0.00%
2020/11/17	2	20.35	18	20.39	20.50	-16	9,383	-0.17%
2020/11/13	0	0.00	2.1	20.17	20.20	-2.1	9,642	-0.02%
2020/11/12	9	20.03	6	20.18	20.00	3	9,641	0.03%
2020/11/11	0	0.00	7.6	20.40	20.45	-7.6	9,636	-0.08%
2020/11/10	0.3	20.15	4	20.08	20.15	-3.8	9,534	-0.04%
2020/11/09	0	0.00	4	20.00	20.00	-4	9,549	-0.04%
2020/11/05	1	19.80	0	0.00	19.70	1	10,863	0.01%
2020/11/04	0	0.00	0	19.70	19.65	0	11,235	0.00%
2020/11/02	0	0.00	3	19.50	19.50	-3	11,711	-0.03%
2020/10/30	19	19.15	0	0.00	19.20	19	11,841	0.16%
2020/10/29	16.4	19.38	0	0.00	19.35	16.4	11,753	0.14%
2020/10/28	0	0.00	1	19.50	19.60	-1	11,843	-0.01%
2020/10/27	1.1	19.51	0	0.00	19.55	1.1	11,956	0.01%
2020/10/26	0	0.00	0	19.70	19.65	0	12,141	0.00%
2020/10/22	1	19.55	1	19.60	19.60	0	12,570	0.00%
2020/10/21	1	19.45	6.4	19.51	19.50	-5.4	12,709	-0.04%
2020/10/20	2	19.43	0	0.00	19.50	2	12,776	0.02%
2020/10/19	2.2	19.49	32	19.55	19.50	-29.8	12,837	-0.23%
2020/10/16	0	0.00	0.2	19.60	19.50	-0.2	12,878	0.00%
2020/10/15	13	19.55	0	0.00	19.50	13	12,993	0.10%
2020/10/13	2	19.75	5	19.75	19.80	-3	12,995	-0.02%
2020/10/12	1	19.80	1	19.90	19.90	0	13,087	0.00%
2020/10/07	2	19.85	5.2	19.90	19.90	-3.2	13,182	-0.02%
2020/10/06	0	0.00	6	19.86	19.90	-6	13,360	-0.05%
2020/10/05	0	0.00	3.2	19.66	19.65	-3.2	13,468	-0.02%
2020/09/30	9	19.65	12	19.63	19.50	-3	13,582	-0.02%
2020/09/29	1	19.75	4	19.71	19.70	-3	13,547	-0.02%
2020/09/28	0	0.00	19	19.48	19.70	-19	13,613	-0.14%
2020/09/25	10	19.19	0	0.00	19.15	10	13,665	0.07%
2020/09/24	45	19.06	10	19.05	19.00	35	13,650	0.26%
2020/09/23	25	19.52	1	19.50	19.55	24	13,307	0.18%
2020/09/22	11	19.71	1.1	19.72	19.65	9.9	13,185	0.07%
2020/09/21	5	19.93	3	20.00	19.90	2	13,109	0.02%
2020/09/18	0	20.20	0.1	20.20	20.10	-0.1	13,156	0.00%
2020/09/17	16	19.94	0	0.00	19.95	16	13,161	0.12%
2020/09/16	0	0.00	1.1	20.01	20.10	-1.1	13,176	-0.01%
2020/09/15	0	0.00	7.9	19.96	19.95	-7.9	13,120	-0.06%
2020/09/14	0	0.00	2	19.95	19.95	-2	13,391	-0.01%
2020/09/11	0	0.00	14	19.89	20.00	-14	13,451	-0.10%
2020/09/10	5	19.75	3	19.77	19.95	2	13,518	0.01%
2020/09/09	24	19.71	8.3	19.76	19.85	15.7	13,617	0.12%
2020/09/07	3	19.78	0	0.00	19.80	3	13,895	0.02%
2020/09/04	28	19.76	6	19.83	19.75	22	14,112	0.16%
2020/09/03	1	20.00	0	0.00	19.90	1	13,987	0.01%
2020/09/02	3	19.93	11	19.95	19.95	-8	14,024	-0.06%
2020/09/01	14	20.05	0	0.00	20.00	14	14,112	0.10%
2020/08/31	5	20.05	1	20.20	20.05	4	14,125	0.03%
2020/08/28	7	20.19	10	20.16	20.20	-3	14,180	-0.02%
2020/08/27	37	20.06	16	20.06	20.05	21	14,388	0.15%
2020/08/26	28	20.24	0	0.00	20.25	28	14,362	0.19%
2020/08/25	1	20.25	2	20.35	20.25	-1	14,631	-0.01%
2020/08/24	4	20.30	0	0.00	20.25	4	15,189	0.03%
2020/08/21	7.8	20.27	13	20.48	20.50	-5.2	15,297	-0.03%
2020/08/20	52	20.25	1	20.10	20.15	51	15,325	0.33%
2020/08/19	32	20.55	11	20.65	20.50	21	15,083	0.14%
2020/08/18	2	20.50	7	20.49	20.60	-5	15,064	-0.03%
2020/08/17	6	20.43	0	0.00	20.45	6	15,187	0.04%
2020/08/14	23	20.47	1.5	20.45	20.45	21.5	15,226	0.14%
2020/08/13	22	20.45	10.2	20.50	20.55	11.8	15,204	0.08%
2020/08/12	81	20.43	0.3	20.60	20.40	80.7	15,179	0.53%
2020/08/11	62	21.87	8.5	21.86	21.85	53.5	14,395	0.37%
2020/08/10	16	21.74	25.3	21.83	21.90	-9.3	13,941	-0.07%
2020/08/07	9	21.65	23.1	21.61	21.65	-14.1	13,648	-0.10%
2020/08/06	18	21.56	2.1	21.55	21.60	15.9	13,459	0.12%
2020/08/05	8	21.33	0	0.00	21.40	8	13,317	0.06%
2020/07/31	11	21.47	26.1	21.41	21.40	-15.1	13,269	-0.11%
2020/07/30	0	0.00	18.9	21.41	21.50	-18.9	13,291	-0.14%
2020/07/29	1	21.30	0	0.00	21.35	1	13,196	0.01%
2020/07/28	5	21.02	32	21.05	21.20	-27	13,314	-0.20%
2020/07/27	5	21.00	12	21.05	20.95	-7	13,443	-0.05%
2020/07/23	1	21.20	0.2	21.25	21.25	0.8	13,651	0.01%
2020/07/22	4	21.30	0	0.00	21.30	4	13,788	0.03%
2020/07/20	0	0.00	100	21.20	21.25	-100	14,074	-0.71%
2020/07/17	1	21.30	3	21.30	21.30	-2	14,324	-0.01%
2020/07/16	0	0.00	15	21.25	21.25	-15	14,755	-0.10%
2020/07/15	3	21.15	0	0.00	21.20	3	14,807	0.02%
2020/07/14	0.5	21.15	1	21.15	21.10	-0.5	14,992	0.00%
2020/07/13	0	0.00	9	21.20	21.20	-9	15,222	-0.06%
2020/07/10	20	21.05	0	0.00	21.10	20	15,445	0.13%
2020/07/09	9	21.13	0	0.00	21.15	9	15,658	0.06%
2020/07/07	3	21.10	30	21.12	21.15	-27	15,884	-0.17%
2020/07/06	3	21.18	0	0.00	21.15	3	16,003	0.02%
2020/07/03	0	0.00	1	21.05	21.00	-1	16,161	-0.01%
2020/07/02	1	20.95	0.1	21.00	20.95	0.9	16,347	0.01%
2020/07/01	110	20.85	0	0.00	20.85	110	16,609	0.66%	大買/鉅額交易
2020/06/29	2	20.70	0	0.00	20.65	2	17,040	0.01%
2020/06/24	0	0.00	9	20.80	20.80	-9	17,244	-0.05%
2020/06/23	15	20.61	0	0.00	20.80	15	17,679	0.08%
2020/06/22	2	20.70	0	0.00	20.75	2	17,939	0.01%
2020/06/19	2	20.70	0	0.00	20.70	2	18,589	0.01%
2020/06/18	4	20.76	0	0.00	20.75	4	18,970	0.02%
2020/06/17	2	20.83	0.3	20.90	20.85	1.7	19,718	0.01%
2020/06/16	1	20.95	6	20.98	20.90	-5	20,543	-0.02%
2020/06/15	2.5	20.58	0	0.00	20.60	2.5	21,657	0.01%
2020/06/12	4	20.58	33	20.62	20.75	-29	22,198	-0.13%
2020/06/11	37	20.98	0	0.00	20.90	37	22,958	0.16%
2020/06/10	1	21.20	0	0.00	21.25	1	23,323	0.00%
2020/06/09	1	21.20	29.8	21.20	21.25	-28.8	24,268	-0.12%
2020/06/08	11	21.23	12	21.21	21.30	-1	25,003	0.00%
2020/06/05	1.5	21.18	33.7	21.23	21.25	-32.2	24,986	-0.13%
2020/06/04	14.1	21.11	44	21.15	21.25	-30	25,398	-0.12%
2020/06/03	23	21.13	100	21.16	21.10	-77	25,742	-0.30%
2020/06/02	7	20.94	34	20.90	20.95	-27	25,631	-0.11%
2020/06/01	0	0.00	13	20.60	20.70	-13	25,514	-0.05%
2020/05/29	1	20.15	109	20.40	20.40	-108	25,279	-0.43%	大賣/鉅額交易
2020/05/28	3.1	20.27	8	20.30	20.25	-5	24,804	-0.02%
2020/05/27	1.7	20.24	5	20.25	20.25	-3.3	25,053	-0.01%
2020/05/26	0.7	20.20	1	20.20	20.15	-0.3	25,163	0.00%
2020/05/25	3	20.00	0	0.00	20.00	3	25,240	0.01%
2020/05/22	25	19.96	0	0.00	20.00	25	25,300	0.10%
2020/05/21	11	20.05	0	0.00	20.15	11	25,334	0.04%
2020/05/20	2	20.10	2	20.10	20.05	0	25,337	0.00%
2020/05/19	2	20.10	8	20.05	20.10	-6	25,416	-0.02%
2020/05/18	6	19.98	0	0.00	19.95	6	25,421	0.02%
2020/05/15	14	20.02	0	0.00	19.95	14	25,381	0.06%
2020/05/14	2	20.00	9	20.03	20.05	-7	25,302	-0.03%
2020/05/12	12	20.01	10	20.00	20.00	2	25,212	0.01%
2020/05/11	5	20.12	12	20.21	20.10	-7	25,234	-0.03%
2020/05/08	1	19.85	4.4	19.90	19.85	-3.4	25,156	-0.01%
2020/05/07	6.7	19.87	2	19.85	19.80	4.7	25,153	0.02%
2020/05/06	6	19.78	0	0.00	19.70	6	25,249	0.02%
2020/05/05	11	19.84	0	0.00	19.75	11	25,265	0.04%
2020/05/04	2	19.70	0	0.00	19.65	2	25,342	0.01%
2020/04/30	0	0.00	5	20.05	20.10	-5	25,228	-0.02%
2020/04/29	0	0.00	8.1	19.96	20.00	-8.1	25,265	-0.03%
2020/04/28	0	0.00	28.5	19.73	19.80	-28.5	25,298	-0.11%
2020/04/27	5	19.50	13	19.56	19.50	-8	25,860	-0.03%
2020/04/24	0	0.00	3	19.10	19.00	-3	25,809	-0.01%
2020/04/23	13	19.12	0	0.00	19.05	13	25,658	0.05%
2020/04/22	13	19.04	3	18.90	19.10	10	25,393	0.04%
2020/04/21	26	19.35	75	19.35	19.20	-49	25,221	-0.19%
2020/04/20	4	19.73	0	0.00	19.85	4	24,816	0.02%
2020/04/17	6	19.88	20	20.15	19.90	-14	24,776	-0.06%
2020/04/16	12	19.89	10	19.75	19.85	2	24,497	0.01%
2020/04/15	12	20.00	3	19.93	20.05	9	24,252	0.04%
2020/04/14	2	19.30	27	19.47	19.65	-25	23,939	-0.10%
2020/04/13	33	19.09	18	19.11	19.05	15	23,578	0.06%
2020/04/10	10	19.00	24	19.02	19.15	-14	23,446	-0.06%
2020/04/09	1	18.55	7	18.65	18.75	-6	23,220	-0.03%
2020/04/08	1	18.50	6	18.61	18.50	-5	22,998	-0.02%
2020/04/07	1	18.40	2	18.53	18.50	-1	22,712	0.00%
2020/04/01	1	18.20	5	18.20	18.10	-4	22,150	-0.02%
2020/03/31	5	18.21	4	18.25	18.35	1	21,918	0.00%
2020/03/30	15	18.37	20	18.05	18.20	-5	21,535	-0.02%
2020/03/27	0.3	18.50	35	18.60	18.40	-34.7	21,176	-0.16%
2020/03/26	2	18.25	13	18.23	18.15	-11	20,639	-0.05%
2020/03/25	13	18.17	26	18.17	18.15	-13	20,485	-0.06%
2020/03/24	18	17.52	13	17.55	17.40	5	19,844	0.03%
2020/03/23	63	16.41	1	16.70	16.50	62	19,386	0.32%
2020/03/20	78	16.88	48	17.24	17.40	30	18,736	0.16%
2020/03/19	167.9	16.08	20	16.12	16.05	147.9	17,913	0.83%	大買/鉅額交易
2020/03/18	59.3	17.17	16	17.16	17.10	43.3	16,928	0.26%
2020/03/17	80	17.42	30.5	17.33	17.35	49.5	16,316	0.30%
2020/03/16	31.2	18.44	17	18.49	18.15	14.2	15,366	0.09%
2020/03/13	76	18.27	20	18.55	18.95	56	14,721	0.38%
2020/03/12	69	19.74	2	19.65	19.60	67	13,646	0.49%
2020/03/11	8	20.26	11	20.34	20.30	-3	12,814	-0.02%
2020/03/10	37	20.07	1	20.10	20.30	36	12,645	0.28%
2020/03/09	43	20.44	2	20.40	20.35	41	12,210	0.34%
2020/03/06	3.2	20.78	0	0.00	20.70	3.2	11,700	0.03%
2020/03/04	10	20.75	0	20.90	20.85	10	11,530	0.09%
2020/03/03	1.9	20.75	0.1	20.80	20.70	1.8	11,468	0.02%
2020/03/02	92	20.62	1	20.65	20.60	91	11,319	0.80%
2020/02/27	1	20.85	4.2	20.81	20.95	-3.2	11,642	-0.03%
2020/02/26	12	20.85	2	20.85	20.85	10	11,439	0.09%
2020/02/25	12	20.96	0	0.00	20.95	12	11,264	0.11%
2020/02/24	4	21.05	3	21.05	21.05	1	11,187	0.01%
2020/02/21	1.2	21.27	18	21.45	21.25	-16.8	11,015	-0.15%
2020/02/20	6	21.50	78	21.56	21.40	-72	10,905	-0.66%
2020/02/19	1	21.45	71	21.43	21.50	-70	10,769	-0.65%
2020/02/18	0	0.00	157	21.29	21.35	-157	10,726	-1.46%	大賣/鉅額交易
2020/02/17	3	21.25	31	21.25	21.30	-28	10,714	-0.26%
2020/02/14	2	21.20	0.3	21.30	21.30	1.7	10,732	0.02%
2020/02/12	0.2	21.25	10	21.25	21.15	-9.8	10,772	-0.09%
2020/02/11	0	0.00	5	21.25	21.25	-5	10,662	-0.05%
2020/02/10	2	21.10	37	21.09	21.20	-35	10,596	-0.33%
2020/02/07	45	21.15	2	21.20	21.20	43	10,596	0.41%
2020/02/06	2	21.15	26	21.15	21.20	-24	10,440	-0.23%
2020/02/05	0	0.00	23	20.95	21.00	-23	10,327	-0.22%
2020/02/03	20	20.56	20	20.65	20.70	0	10,148	0.00%
2020/01/31	39	20.87	6	20.93	20.80	33	9,884	0.33%
2020/01/30	18	20.78	4	20.83	20.60	14	9,584	0.15%
2020/01/20	7	21.46	13	21.40	21.50	-6	8,879	-0.07%
2020/01/17	2	21.20	1	21.20	21.25	1	8,729	0.01%
2020/01/15	0	0.00	3	21.15	21.15	-3	8,744	-0.03%
2020/01/14	0	0.00	23	21.00	21.05	-23	8,643	-0.27%
2020/01/13	1	21.00	0	0.00	21.00	1	8,573	0.01%
2020/01/10	3	20.85	5	20.80	20.85	-2	8,710	-0.02%
2020/01/09	20	20.70	10	20.75	20.75	10	8,699	0.11%
2020/01/08	11	20.67	10	20.70	20.65	1	8,700	0.01%
2020/01/07	4	20.75	2	20.75	20.75	2	8,605	0.02%
2020/01/06	0	0.00	15	20.75	20.75	-15	8,650	-0.17%
2020/01/03	4	20.83	0	0.00	20.90	4	8,645	0.05%
2019/12/30	5	20.90	35.2	20.90	20.80	-30.2	8,606	-0.35%
2019/12/27	0	0.00	0.2	20.95	20.90	-0.2	8,621	0.00%
2019/12/26	1	20.95	1.1	20.95	20.95	-0.1	8,622	0.00%
2019/12/25	2	20.85	15	20.85	20.90	-13	8,703	-0.15%
2019/12/24	1	20.90	0	0.00	20.85	1	8,737	0.01%
2019/12/23	12	20.89	0	0.00	20.95	12	8,790	0.14%
2019/12/20	0	0.00	3	20.85	20.80	-3	8,830	-0.03%
2019/12/19	0	0.00	0	20.90	20.85	0	8,682	0.00%
2019/12/18	0.2	20.90	0	0.00	21.00	0.2	8,649	0.00%
2019/12/17	1	20.70	0	0.00	20.85	1	8,674	0.01%
2019/12/16	3	20.73	0	0.00	20.70	3	8,517	0.04%
2019/12/13	4	20.74	20.5	20.73	20.75	-16.5	8,560	-0.19%
2019/12/12	11	20.78	0	0.00	20.75	11	8,327	0.13%
2019/12/11	11	20.68	0	20.75	20.70	11	8,314	0.13%
2019/12/10	7	20.71	0	0.00	20.70	7	8,363	0.08%
2019/12/09	6	20.70	10	20.70	20.80	-4	8,394	-0.05%
2019/12/06	1.2	20.71	10	20.65	20.65	-8.8	8,455	-0.10%
2019/12/05	4	20.66	10	20.65	20.65	-6	8,435	-0.07%
2019/12/04	3	20.70	0	0.00	20.80	3	8,368	0.04%
2019/12/03	15	20.70	0	0.00	20.75	15	8,379	0.18%
2019/12/02	2	20.75	0	0.00	20.75	2	8,401	0.02%
2019/11/29	3	20.82	0.1	20.85	20.75	2.9	8,407	0.03%
2019/11/28	1	21.00	15	21.00	20.90	-14	8,359	-0.17%
2019/11/26	1	20.90	10	20.85	20.95	-9	8,534	-0.11%
2019/11/25	2	20.75	0	0.00	20.75	2	7,826	0.03%
2019/11/22	1	20.75	0	0.00	20.75	1	8,023	0.01%
2019/11/21	4	20.76	2	20.80	20.75	2	8,069	0.02%
2019/11/20	5	20.92	0	0.00	20.95	5	8,002	0.06%
2019/11/19	0	0.00	1	20.95	21.00	-1	8,023	-0.01%
2019/11/18	3	20.73	0	0.00	20.95	3	8,087	0.04%
2019/11/15	5	20.70	0	20.80	20.75	5	8,099	0.06%
2019/11/14	1	20.75	0.1	20.80	20.70	0.9	8,101	0.01%
2019/11/13	21	20.85	0	0.00	20.85	21	8,288	0.25%
2019/11/12	15	20.95	0	0.00	21.00	15	8,363	0.18%
2019/11/11	3	20.95	0	0.00	21.00	3	8,892	0.03%
2019/11/07	1.9	21.05	2	21.00	21.05	-0.1	9,413	0.00%
2019/11/06	2	21.05	31	21.05	21.10	-29	9,451	-0.31%
2019/11/05	6.7	20.97	0	0.00	21.05	6.7	9,554	0.07%
2019/11/04	0	0.00	1	20.95	21.00	-1	9,700	-0.01%
2019/11/01	0.3	20.95	3	20.90	20.95	-2.7	9,851	-0.03%
2019/10/31	0	0.00	1	20.95	20.95	-1	10,080	-0.01%
2019/10/30	0	0.00	2.6	20.80	20.90	-2.6	10,144	-0.03%
2019/10/29	0	0.00	5	20.80	20.80	-5	10,272	-0.05%
2019/10/24	0	0.00	4.3	20.64	20.70	-4.3	10,412	-0.04%
2019/10/23	1	20.50	0	0.00	20.55	1	10,453	0.01%
2019/10/22	0	0.00	2	20.65	20.70	-2	10,481	-0.02%
2019/10/21	0	0.00	8	20.55	20.65	-8	10,460	-0.08%
2019/10/18	0	0.00	3	20.52	20.65	-3	10,505	-0.03%
2019/10/17	1	20.45	2	20.55	20.50	-1	10,301	-0.01%
2019/10/16	1	20.50	4	20.50	20.55	-3	10,304	-0.03%
2019/10/15	0	0.00	4	20.53	20.50	-4	10,299	-0.04%
2019/10/14	2	20.45	5.5	20.40	20.55	-3.5	10,337	-0.03%
2019/10/09	8	20.34	42	20.35	20.30	-34	10,267	-0.33%
2019/10/08	0	0.00	2	20.40	20.40	-2	10,224	-0.02%
2019/10/07	5	20.40	0	0.00	20.40	5	10,219	0.05%
2019/10/04	8	20.36	0	0.00	20.45	8	10,251	0.08%
2019/10/03	7	20.41	10	20.50	20.40	-3	10,249	-0.03%
2019/10/02	2	20.60	0	0.00	20.65	2	10,183	0.02%
2019/10/01	0	0.00	3	20.65	20.65	-3	10,161	-0.03%
2019/09/27	1	20.50	0.2	20.60	20.50	0.9	10,090	0.01%
2019/09/26	5	20.53	0	0.00	20.50	5	10,110	0.05%
2019/09/25	1	20.55	2	20.55	20.65	-1	10,119	-0.01%
2019/09/24	1	20.60	2	20.65	20.70	-1	10,143	-0.01%
2019/09/23	0	0.00	0	20.90	20.70	0	10,123	0.00%
2019/09/20	1	20.70	7	20.80	20.80	-6	10,251	-0.06%
2019/09/19	0	0.00	1.4	20.83	20.80	-1.4	10,047	-0.01%
2019/09/18	1	20.70	10.2	20.73	20.85	-9.2	10,038	-0.09%
2019/09/16	1	20.50	15	20.60	20.60	-14	10,112	-0.14%
2019/09/12	1	20.55	0	0.00	20.55	1	10,108	0.01%
2019/09/10	0	0.00	19	20.63	20.60	-19	10,265	-0.19%
2019/09/09	14	20.45	1	20.40	20.50	13	10,234	0.13%
2019/09/06	0	0.00	1	20.25	20.40	-1	10,298	-0.01%
2019/09/04	1.4	20.16	18	20.08	20.20	-16.6	10,457	-0.16%
2019/09/03	21	19.97	4	20.00	19.95	17	10,503	0.16%
2019/09/02	0	0.00	2	20.00	20.00	-2	10,613	-0.02%
2019/08/30	0	0.00	2	19.85	20.00	-2	10,809	-0.02%
2019/08/29	20	19.58	0	0.00	19.70	20	10,772	0.19%
2019/08/27	11	19.57	0	0.00	19.65	11	10,840	0.10%
2019/08/26	4	19.56	1	19.55	19.55	3	10,765	0.03%
2019/08/23	4	19.65	0	0.00	19.75	4	10,769	0.04%
2019/08/22	7	19.70	7	19.71	19.75	0	10,779	0.00%
2019/08/21	40	19.70	4	19.73	19.65	36	11,271	0.32%
2019/08/20	1	19.80	0	0.00	19.75	1	11,236	0.01%
2019/08/19	1.4	19.89	0	0.00	19.85	1.4	11,255	0.01%
2019/08/16	35	19.52	4	19.56	19.85	31	11,231	0.28%
2019/08/15	11	19.56	5	19.57	19.55	6	11,054	0.05%
2019/08/14	154	19.76	1	19.75	19.70	153	11,117	1.38%	大買/鉅額交易
2019/08/13	22	20.75	13	20.75	20.70	9	10,754	0.08%
2019/08/12	5	20.90	0	0.00	20.85	5	10,530	0.05%
2019/08/08	20	20.75	0	0.00	20.75	20	10,399	0.19%
2019/08/07	1	20.60	4	20.53	20.55	-3	10,387	-0.03%
2019/08/06	7	20.47	1	20.45	20.60	6	10,365	0.06%
2019/08/05	8	20.58	0	0.00	20.65	8	10,272	0.08%
2019/08/02	39	20.64	0	0.00	20.65	39	10,245	0.38%
2019/08/01	5	20.86	0	0.00	20.85	5	10,182	0.05%
2019/07/31	3	21.03	0	0.00	21.00	3	10,046	0.03%
2019/07/30	2	21.20	0	0.00	21.10	2	9,937	0.02%
2019/07/26	3	21.18	0	0.00	21.20	3	10,113	0.03%
2019/07/25	13	21.16	0	0.00	21.20	13	10,162	0.13%
2019/07/24	2	21.00	1	21.05	21.00	1	10,164	0.01%
2019/07/23	2	21.05	0	0.00	21.00	2	10,195	0.02%
2019/07/22	0	0.00	0.2	21.10	21.05	-0.2	10,312	0.00%
2019/07/19	9	21.00	10	21.05	21.05	-1	10,297	-0.01%
2019/07/18	1	20.95	1	21.00	21.00	0	10,415	0.00%
2019/07/17	0	0.00	11	20.86	20.90	-11	10,468	-0.11%
2019/07/16	10	20.80	0	0.00	20.80	10	10,643	0.09%
2019/07/15	0	0.00	1	20.80	20.80	-1	10,837	-0.01%
2019/07/12	0	0.00	1	20.85	20.80	-1	11,009	-0.01%
2019/07/11	1	20.80	23	20.80	20.85	-22	11,119	-0.20%
2019/07/10	1	20.75	0	0.00	20.75	1	11,224	0.01%
2019/07/09	3	20.70	0	0.00	20.70	3	11,211	0.03%
2019/07/03	4	20.55	0	0.00	20.65	4	11,336	0.04%
2019/07/02	3	20.60	0	0.00	20.65	3	11,359	0.03%
2019/07/01	14	20.77	2	20.75	20.70	12	11,369	0.11%
2019/06/28	13	20.79	4	20.80	20.80	9	11,358	0.08%
2019/06/27	2	20.80	1	20.90	20.90	1	11,419	0.01%
2019/06/26	1	20.75	0	0.00	20.75	1	11,430	0.01%
2019/06/25	10	20.85	2	20.85	20.85	8	11,426	0.07%
2019/06/24	0	0.00	24.3	20.85	20.85	-24.3	11,452	-0.21%
2019/06/21	3	20.80	1	20.80	20.75	2	11,446	0.02%
2019/06/20	10	20.85	1	20.95	20.90	9	11,293	0.08%
2019/06/19	0	0.00	3	20.85	20.90	-3	11,262	-0.03%
2019/06/18	2	20.53	0	0.00	20.65	2	11,078	0.02%
2019/06/17	0	0.00	0.2	20.65	20.55	-0.2	11,176	0.00%
2019/06/12	0	0.00	26	20.20	20.25	-26	11,283	-0.23%
2019/06/11	12	20.75	1	20.70	20.45	11	11,165	0.10%
2019/06/10	4	20.76	1	20.75	20.80	3	11,040	0.03%
2019/06/06	29	20.61	6	20.63	20.70	23	10,950	0.21%
2019/06/05	0	0.00	42	20.45	20.55	-42	10,820	-0.39%
2019/06/04	3	20.35	62	20.40	20.40	-59	10,706	-0.55%
2019/06/03	0	0.00	1	20.40	20.40	-1	10,647	-0.01%
2019/05/31	0	0.00	7	20.49	20.55	-7	10,606	-0.07%
2019/05/28	18	20.10	0	0.00	20.25	18	10,673	0.17%
2019/05/27	30	20.05	14	20.14	20.20	16	10,256	0.16%
2019/05/24	0	0.00	12	19.95	20.00	-12	10,272	-0.12%
2019/05/23	5	19.95	1	19.95	19.95	4	10,299	0.04%
2019/05/21	1	19.95	7	20.03	20.15	-6	10,356	-0.06%
2019/05/20	21	19.75	0.1	19.85	19.75	20.9	10,170	0.21%
2019/05/17	9	19.73	14	19.75	19.65	-5	10,021	-0.05%
2019/05/16	22	19.79	0	0.00	19.70	22	9,990	0.22%
2019/05/15	20	19.94	0	0.00	19.90	20	9,923	0.20%
2019/05/14	11	19.92	2	19.95	19.85	9	10,004	0.09%
2019/05/13	15	19.95	5	19.95	19.95	10	9,965	0.10%
2019/05/10	5	20.05	11	20.01	20.00	-6	10,008	-0.06%
2019/05/09	4	19.99	1	20.05	19.95	3	9,957	0.03%
2019/05/08	1	20.10	4	20.20	20.25	-3	9,835	-0.03%
2019/05/07	6	20.21	0	0.00	20.25	6	9,755	0.06%
2019/05/06	3	20.15	7	20.15	20.20	-4	9,774	-0.04%
2019/05/03	0	0.00	4	20.50	20.45	-4	9,644	-0.04%
2019/05/02	1	20.45	0	0.00	20.50	1	9,555	0.01%
2019/04/30	2	20.43	10.1	20.40	20.50	-8.1	9,531	-0.08%
2019/04/26	0	20.30	10	20.30	20.35	-10	9,666	-0.10%
2019/04/25	10	20.40	3	20.35	20.35	7	9,586	0.07%
2019/04/24	8	20.38	7.7	20.40	20.50	0.3	9,579	0.00%
2019/04/23	2	20.13	30	20.15	20.30	-28	9,578	-0.29%
2019/04/22	0	0.00	0.3	20.10	20.20	-0.3	9,510	0.00%
2019/04/19	3	19.90	0	0.00	19.95	3	9,514	0.03%
2019/04/18	0	0.00	45	19.75	19.85	-45	9,388	-0.48%
2019/04/17	0	0.00	3	19.65	19.70	-3	9,448	-0.03%
2019/04/16	1	19.35	0	0.00	19.65	1	9,362	0.01%
2019/04/15	6	19.40	0	0.00	19.40	6	9,334	0.06%
2019/04/12	2	19.35	0.1	19.40	19.40	1.9	9,380	0.02%
2019/04/11	2	19.40	0	0.00	19.45	2	9,386	0.02%
2019/04/10	1	19.40	2	19.50	19.50	-1	9,410	-0.01%
2019/04/09	5	19.43	7	19.44	19.45	-2	9,454	-0.02%
2019/04/08	1	19.40	4.2	19.45	19.45	-3.2	9,461	-0.03%
2019/04/02	1	19.45	0	0.00	19.40	1	9,403	0.01%
2019/04/01	16	19.45	0	0.00	19.45	16	9,386	0.17%
2019/03/29	30	19.35	0	0.00	19.50	30	9,259	0.32%
2019/03/28	2	19.35	2	19.35	19.40	0	9,229	0.00%
2019/03/26	1	19.40	0	0.00	19.40	1	9,363	0.01%
2019/03/25	1	19.30	0	0.00	19.30	1	9,453	0.01%
2019/03/22	2	19.40	0	0.00	19.45	2	9,443	0.02%
2019/03/20	1	19.30	15	19.35	19.50	-14	9,341	-0.15%
2019/03/19	3	19.25	0	0.00	19.25	3	9,172	0.03%
2019/03/15	1	19.00	2	19.00	19.00	-1	9,054	-0.01%
2019/03/14	1	19.05	0	0.00	19.00	1	8,868	0.01%
2019/03/13	5	19.05	16	19.08	19.10	-11	8,966	-0.12%
2019/03/12	0	0.00	5	19.05	19.05	-5	9,003	-0.06%
2019/03/11	3	18.92	0	19.00	18.90	3	9,069	0.03%
2019/03/08	1	18.90	1	18.90	18.90	0	9,046	0.00%
2019/03/06	3	18.90	1	19.00	19.00	2	9,260	0.02%
2019/03/04	2	18.90	4	19.05	18.95	-2	9,286	-0.02%
2019/02/27	0	0.00	30	19.01	19.10	-30	9,160	-0.33%
2019/02/26	0	0.00	21	18.94	19.00	-21	9,034	-0.23%
2019/02/22	0	0.00	1	18.85	18.90	-1	8,881	-0.01%
2019/02/21	0	0.00	1	18.80	18.80	-1	8,809	-0.01%
2019/02/20	1	18.70	1	18.70	18.80	0	8,809	0.00%
2019/02/18	4	18.63	0	0.00	18.70	4	8,665	0.05%
2019/02/15	5	18.58	0.4	18.65	18.55	4.6	8,647	0.05%
2019/02/14	0	0.00	5.2	18.60	18.60	-5.2	8,558	-0.06%
2019/02/13	5	18.65	0	0.00	18.60	5	8,503	0.06%
2019/02/12	4	18.60	0	0.00	18.65	4	8,374	0.05%
2019/02/11	0	0.00	12	18.56	18.60	-12	8,317	-0.14%
2019/01/29	12	18.40	14.5	18.50	18.50	-2.5	8,143	-0.03%
2019/01/28	6	18.55	2	18.50	18.55	4	8,098	0.05%
2019/01/25	0	0.00	5	18.50	18.55	-5	8,067	-0.06%
2019/01/22	10.4	18.40	3	18.40	18.45	7.4	8,137	0.09%
2019/01/21	0	0.00	7	18.39	18.35	-7	8,106	-0.09%
2019/01/18	0	0.00	0.2	18.25	18.30	-0.2	8,145	0.00%
2019/01/17	2	18.05	1	18.05	18.10	1	8,094	0.01%
2019/01/16	1	18.20	0	0.00	18.10	1	8,240	0.01%
2019/01/11	0	0.00	4	18.04	18.15	-4	8,147	-0.05%
2019/01/10	0	0.00	5	18.01	18.10	-5	7,947	-0.06%
2019/01/09	3	18.00	2	18.00	18.00	1	7,915	0.01%
2019/01/08	0	0.00	1	17.75	17.80	-1	7,861	-0.01%
2019/01/07	0	0.00	0.2	17.80	17.70	-0.2	8,033	0.00%
2019/01/04	3.7	17.58	0	0.00	17.65	3.7	8,202	0.05%
2019/01/03	1	17.55	0	0.00	17.70	1	8,863	0.01%
2019/01/02	2	17.50	0	0.00	17.60	2	8,891	0.02%
2018/12/28	10	17.65	1	17.60	17.65	9	8,911	0.10%
2018/12/27	3	17.60	6	17.56	17.60	-3	9,019	-0.03%
2018/12/26	1	17.40	0	0.00	17.40	1	9,107	0.01%
2018/12/25	5	17.44	0	0.00	17.45	5	9,110	0.05%
2018/12/24	0	0.00	2	17.60	17.70	-2	9,143	-0.02%
2018/12/22	2	17.55	0	0.00	17.55	2	9,122	0.02%
2018/12/19	2	17.55	0	0.00	17.70	2	9,304	0.02%
2018/12/18	3	17.57	0	0.00	17.55	3	9,217	0.03%
2018/12/17	0	0.00	10	17.73	17.80	-10	9,352	-0.11%
2018/12/10	14	17.71	2	17.75	17.70	12	9,422	0.13%
2018/12/07	0	0.00	3	17.85	17.90	-3	9,465	-0.03%
2018/12/06	8	17.73	0	0.00	17.85	8	9,516	0.08%
2018/12/05	20	17.90	0	0.00	17.85	20	9,408	0.21%
2018/12/03	2	17.95	0	0.00	17.95	2	9,459	0.02%
2018/11/30	0.5	17.90	0	0.00	17.90	0.5	9,543	0.01%
2018/11/29	6	17.75	0	0.00	17.80	6	9,462	0.06%
2018/11/23	2	17.75	1	17.80	17.75	1	9,480	0.01%
2018/11/22	2	17.80	0	0.00	17.85	2	9,497	0.02%
2018/11/21	0	0.00	1.2	17.85	17.85	-1.2	9,557	-0.01%
2018/11/14	0	0.00	5.1	17.80	17.85	-5.1	10,461	-0.05%
2018/11/12	2	17.75	0	0.00	17.75	2	11,303	0.02%
2018/11/08	1.8	17.92	0	0.00	18.00	1.8	11,682	0.02%
2018/11/07	0	0.00	0.1	17.85	17.85	-0.1	11,759	0.00%
2018/11/06	3	17.55	0	0.00	17.60	3	11,895	0.03%
2018/11/05	0	0.00	4	17.49	17.55	-4	11,988	-0.03%
2018/11/02	1	17.35	15	17.41	17.50	-14	12,033	-0.12%
2018/11/01	11	17.40	0	0.00	17.30	11	12,122	0.09%
2018/10/31	1	17.30	0	0.00	17.40	1	12,264	0.01%
2018/10/30	0	0.00	1	17.10	17.25	-1	12,247	-0.01%
2018/10/29	10	17.03	0	0.00	17.10	10	12,231	0.08%
2018/10/26	20	17.11	0	0.00	17.10	20	12,348	0.16%
2018/10/25	4	17.04	3	17.15	17.10	1	12,348	0.01%
2018/10/24	6	17.08	36	17.14	17.30	-30	12,417	-0.24%
2018/10/23	10	17.34	1	17.35	17.30	9	12,455	0.07%
2018/10/19	9	17.34	0	0.00	17.45	9	12,631	0.07%
2018/10/18	3	17.45	0	0.00	17.45	3	12,707	0.02%
2018/10/17	25	17.38	0	0.00	17.40	25	12,729	0.20%
2018/10/16	2	17.38	0	0.00	17.45	2	12,671	0.02%
2018/10/15	7	17.46	0	0.00	17.40	7	12,580	0.06%
2018/10/12	17	17.43	0	0.00	17.65	17	12,390	0.14%
2018/10/11	34	17.61	0	0.00	17.50	34	12,301	0.28%
2018/10/09	30	18.10	0	0.00	18.10	30	11,670	0.26%
2018/10/08	5	18.10	0	0.00	18.05	5	11,671	0.04%
2018/10/05	10	18.08	5	18.20	18.15	5	11,634	0.04%
2018/10/04	7	18.27	0	0.00	18.25	7	11,540	0.06%
2018/10/02	3	18.45	0	0.00	18.45	3	11,434	0.03%
2018/10/01	1	18.65	0	0.00	18.65	1	11,405	0.01%
2018/09/27	0	0.00	0.1	18.60	18.60	-0.1	11,461	0.00%
2018/09/26	3	18.45	0	0.00	18.40	3	11,365	0.03%
2018/09/25	0	0.00	7	18.55	18.60	-7	11,394	-0.06%
2018/09/21	1	18.60	3	18.45	18.60	-2	11,413	-0.02%
2018/09/20	9	18.20	1	18.20	18.25	8	11,290	0.07%
2018/09/17	0	0.00	0.5	18.20	18.10	-0.5	11,550	0.00%
2018/09/14	8	18.10	0	0.00	18.10	8	11,663	0.07%
2018/09/13	0	0.00	0.6	18.20	18.15	-0.6	11,823	-0.01%
2018/09/12	3	18.00	0	0.00	18.10	3	11,836	0.03%
2018/09/11	5	17.95	0	0.00	18.05	5	11,943	0.04%
2018/09/10	3	17.95	0	0.00	18.00	3	12,166	0.02%
2018/09/07	1	18.00	0	0.00	18.10	1	12,444	0.01%
2018/09/06	3	17.95	0	0.00	18.10	3	12,489	0.02%
2018/09/05	11	18.08	0	0.00	18.00	11	12,409	0.09%
2018/09/03	3	18.13	2	18.10	18.10	1	12,478	0.01%
2018/08/30	2	18.10	0	0.00	18.05	2	12,570	0.02%
2018/08/29	3	18.12	0	0.00	18.15	3	12,723	0.02%
2018/08/28	2	18.05	0	0.00	18.15	2	12,847	0.02%
2018/08/27	8	18.06	0.2	18.15	18.00	7.9	12,960	0.06%
2018/08/24	3	18.10	10	18.10	18.10	-7	13,121	-0.05%
2018/08/23	3	18.10	0	0.00	18.20	3	13,870	0.02%
2018/08/22	15	18.20	0	0.00	18.20	15	14,231	0.11%
2018/08/21	28	18.00	9	18.03	18.15	19	14,218	0.13%
2018/08/20	1	18.80	29	18.85	18.90	-28	13,818	-0.20%
2018/08/17	0	0.00	5	18.70	18.70	-5	13,338	-0.04%
2018/08/16	10	18.65	13	18.65	18.70	-3	13,181	-0.02%
2018/08/15	2	18.65	0	0.00	18.70	2	13,047	0.02%
2018/08/13	0	0.00	2	18.90	18.80	-2	12,889	-0.02%
2018/08/10	20	18.95	2	18.95	18.95	18	12,762	0.14%
2018/08/09	0	0.00	1	18.90	18.90	-1	12,755	-0.01%
2018/08/08	0	0.00	5	18.86	18.90	-5	12,761	-0.04%
2018/08/07	30	18.80	2.3	18.84	18.70	27.7	12,891	0.21%
2018/08/06	0	0.00	2.5	18.80	18.80	-2.5	12,814	-0.02%
2018/08/03	1	18.60	2	18.60	18.70	-1	12,776	-0.01%
2018/08/02	4	18.63	2	18.55	18.60	2	12,775	0.02%
2018/08/01	1	18.70	1	18.60	18.70	0	12,639	0.00%
2018/07/31	0	0.00	22	18.62	18.70	-22	12,524	-0.18%
2018/07/30	0	0.00	3	18.55	18.55	-3	12,369	-0.02%
2018/07/26	0	0.00	32.2	18.30	18.30	-32.2	12,224	-0.26%
2018/07/25	2	18.15	0	0.00	18.15	2	12,365	0.02%
2018/07/24	2	18.10	15.3	18.10	18.10	-13.3	12,394	-0.11%
2018/07/23	0	0.00	22	18.00	18.05	-22	12,465	-0.18%
2018/07/19	0	0.00	2	18.10	18.05	-2	12,493	-0.02%
2018/07/13	1	17.80	25	17.85	17.85	-24	12,543	-0.19%
2018/07/10	0	0.00	0.3	17.75	17.70	-0.3	12,735	0.00%
2018/07/09	0	0.00	1	17.65	17.65	-1	12,781	-0.01%
2018/07/06	5	17.50	0	0.00	17.60	5	12,816	0.04%
2018/07/04	9	17.59	0	0.00	17.65	9	12,880	0.07%
2018/07/02	4	17.70	0	0.00	17.65	4	12,905	0.03%
2018/06/28	6	17.60	0	0.00	17.65	6	12,695	0.05%
2018/06/27	2	17.65	0	0.00	17.65	2	12,577	0.02%
2018/06/26	5	17.71	0	0.00	17.70	5	12,538	0.04%
2018/06/22	4	17.71	0	0.00	17.75	4	12,418	0.03%
2018/06/21	5	17.75	0	0.00	17.75	5	12,280	0.04%
2018/06/20	4	17.73	47	17.65	17.70	-43	12,350	-0.35%
2018/06/19	2	17.68	2	17.70	17.65	0	12,209	0.00%
2018/06/15	0	0.00	3	17.80	17.80	-3	11,946	-0.03%
2018/06/14	9	17.94	0.7	17.95	17.90	8.3	11,582	0.07%
2018/06/13	0	0.00	4	18.00	18.05	-4	11,441	-0.03%
2018/06/12	2	18.05	0	0.00	18.10	2	11,698	0.02%
2018/06/11	12	18.10	2	18.10	18.10	10	11,623	0.09%
2018/06/08	2	18.13	0	0.00	18.20	2	11,562	0.02%
2018/06/07	3	18.07	102	18.10	18.20	-99	11,554	-0.86%	大賣/
2018/06/06	1	18.10	7	18.10	18.10	-6	11,502	-0.05%
2018/06/05	1	18.00	2	18.00	18.05	-1	11,367	-0.01%
2018/06/04	1	17.95	3.2	17.95	17.95	-2.2	11,201	-0.02%
2018/06/01	8	17.69	312	17.85	17.85	-304	11,070	-2.75%	大賣/鉅額交易
2018/05/31	4	17.73	0	0.00	17.65	4	10,831	0.04%
2018/05/30	10	17.83	0.1	17.85	17.80	9.9	10,138	0.10%
2018/05/28	0	0.00	1	18.00	18.00	-1	9,812	-0.01%
2018/05/25	0	0.00	5	17.90	17.85	-5	9,716	-0.05%
2018/05/23	4	17.70	5	17.75	17.70	-1	9,694	-0.01%
2018/05/22	2.8	17.66	1	17.70	17.70	1.8	9,653	0.02%
2018/05/21	1	17.65	0	0.00	17.65	1	9,712	0.01%
2018/05/18	0	0.00	13	17.57	17.60	-13	9,787	-0.13%
2018/05/17	0	0.00	1	17.55	17.50	-1	9,957	-0.01%
2018/05/16	3	17.50	5	17.50	17.55	-2	10,173	-0.02%
2018/05/15	1	17.45	12	17.52	17.45	-11	10,512	-0.10%
2018/05/11	5	17.35	0	0.00	17.35	5	11,012	0.05%
2018/05/10	0	0.00	1	17.30	17.25	-1	10,933	-0.01%
2018/05/09	11	17.25	0	0.00	17.25	11	10,870	0.10%
2018/05/08	5	17.30	0	0.00	17.25	5	10,944	0.05%
2018/05/07	2	17.25	0.2	17.35	17.25	1.8	10,959	0.02%
2018/05/04	7	17.28	1	17.25	17.25	6	10,948	0.05%
2018/05/03	5	17.35	0.1	17.45	17.35	4.9	10,899	0.04%
2018/05/02	1	17.40	20	17.30	17.45	-19	10,904	-0.17%
2018/04/26	301	17.10	30	17.15	17.10	271	10,667	2.54%	大買/鉅額交易
2018/04/25	13	17.06	0	0.00	17.10	13	10,648	0.12%
2018/04/24	21	17.10	0	0.00	17.10	21	10,708	0.20%
2018/04/23	4	17.10	0	0.00	17.10	4	10,738	0.04%
2018/04/20	11	17.10	0	0.00	17.10	11	10,752	0.10%
2018/04/18	24	17.10	0	0.00	17.10	24	10,697	0.22%
2018/04/17	6	17.10	0	0.00	17.10	6	10,784	0.06%
2018/04/16	25	17.15	0	0.00	17.15	25	10,754	0.23%
2018/04/13	3	17.20	0	0.00	17.20	3	10,841	0.03%
2018/04/12	3	17.20	0	0.00	17.25	3	11,101	0.03%
2018/04/11	22	17.25	0	0.00	17.25	22	11,147	0.20%
2018/04/10	5	17.30	8	17.29	17.30	-3	11,058	-0.03%
2018/04/09	22.2	17.17	1	17.20	17.20	21.2	11,011	0.19%
2018/04/03	10	17.15	0	0.00	17.15	10	10,895	0.09%
2018/04/02	5	17.25	16.2	17.25	17.20	-11.2	10,927	-0.10%
2018/03/31	0	0.00	5	17.25	17.20	-5	10,959	-0.05%
2018/03/30	0	0.00	2	17.20	17.20	-2	10,965	-0.02%
2018/03/29	0.1	17.20	0	0.00	17.15	0.1	10,953	0.00%
2018/03/27	8	17.30	5	17.25	17.25	3	10,897	0.03%
2018/03/26	1	17.15	300	17.15	17.20	-299	10,813	-2.77%	大賣/鉅額交易
2018/03/23	1	17.00	0	0.00	17.05	1	10,734	0.01%
2018/03/20	0	0.00	5	17.10	17.10	-5	10,896	-0.05%
2018/03/16	1	17.15	3	17.20	17.20	-2	10,934	-0.02%
2018/03/15	0	0.00	3	17.20	17.15	-3	10,666	-0.03%
2018/03/14	0	0.00	18	17.17	17.15	-18	10,670	-0.17%
2018/03/13	0	0.00	15	17.19	17.20	-15	10,697	-0.14%
2018/03/12	0	0.00	10.8	17.08	17.15	-10.8	10,692	-0.10%
2018/03/09	0	0.00	20	16.98	17.00	-20	10,712	-0.19%
2018/03/08	1	16.90	0	0.00	16.90	1	10,759	0.01%
2018/03/07	1.3	16.82	10.5	16.90	16.80	-9.2	10,919	-0.08%
2018/03/06	11	16.85	0	0.00	16.85	11	10,992	0.10%
2018/03/05	0	0.00	1	16.85	16.70	-1	11,345	-0.01%
2018/03/02	3	16.82	0	0.00	16.85	3	11,295	0.03%
2018/03/01	21	16.88	0	0.00	16.90	21	11,226	0.19%
2018/02/27	1	17.00	40.2	17.10	17.00	-39.2	11,139	-0.35%
2018/02/23	0	0.00	10	16.95	17.05	-10	10,990	-0.09%
2018/02/21	1	16.75	0	0.00	16.65	1	11,304	0.01%
2018/02/12	388	16.51	0	0.00	16.50	388	11,125	3.49%	大買/鉅額交易
2018/02/08	4	16.49	63	16.47	16.50	-59	10,777	-0.55%
2018/02/07	62	16.65	27	16.76	16.60	35	10,524	0.33%
2018/02/06	19	16.64	385	16.50	16.50	-366	10,135	-3.61%	大賣/鉅額交易
2018/02/05	8	17.08	0	0.00	17.05	8	9,455	0.08%
2018/02/01	360	17.30	0	0.00	17.25	360	9,501	3.79%	大買/鉅額交易
2018/01/30	0	0.00	1	17.25	17.15	-1	9,536	-0.01%
2018/01/25	0	0.00	9	17.34	17.40	-9	9,417	-0.10%
2018/01/24	3	17.25	5	17.25	17.25	-2	9,306	-0.02%
2018/01/23	0	0.00	2	17.35	17.35	-2	9,264	-0.02%
2018/01/22	0	0.00	4	17.40	17.35	-4	9,168	-0.04%
2018/01/18	2	17.35	0	0.00	17.40	2	9,171	0.02%
2018/01/17	5	17.30	0	0.00	17.35	5	9,179	0.05%
2018/01/15	0	0.00	1	17.30	17.35	-1	9,075	-0.01%
2018/01/12	1	17.20	13	17.20	17.30	-12	9,200	-0.13%
2018/01/11	0	0.00	53	17.25	17.20	-53	9,126	-0.58%
2018/01/10	0	0.00	1.3	17.34	17.35	-1.3	9,239	-0.01%
2018/01/09	0	0.00	12	17.30	17.35	-12	9,234	-0.13%
2018/01/08	0	0.00	21	17.06	17.30	-21	9,209	-0.23%
2018/01/05	0	0.00	184.7	16.85	16.90	-184.7	9,020	-2.05%	大賣/鉅額交易
2018/01/04	0	16.75	0	0.00	16.80	0	9,104	0.00%
2018/01/03	0	0.00	18	16.71	16.75	-18	9,229	-0.20%
2018/01/02	0	0.00	10	16.63	16.65	-10	9,245	-0.11%