合庫金 (5880)-永豐金-南投券商分點個股進出

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
26.10
漲跌
▼0.05
漲幅
-0.19%
成交量
7,919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－永豐金-南投券商分點個股進出

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

永豐金-南投券商分點個股進出
永豐金-南投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
2024/04/24	0	0.00	10.3	26.15	26.10	-10.3	9,403	-0.11%
2024/04/23	0.1	26.15	0	0.00	26.15	0.1	9,644	0.00%
2024/04/19	13	25.59	2	25.50	25.60	11	9,699	0.11%
2024/04/18	0	0.00	4.2	25.87	25.85	-4.2	9,408	-0.04%
2024/04/17	17.2	25.73	0	0.00	25.70	17.2	9,360	0.18%
2024/04/16	7.1	25.78	1	25.80	25.70	6.1	9,281	0.07%
2024/04/15	2	26.05	0	0.00	26.10	2	9,019	0.02%
2024/04/12	1.1	26.00	0	0.00	26.05	1.1	8,969	0.01%
2024/04/11	3	26.12	0	0.00	26.10	3	8,859	0.03%
2024/04/10	0.1	26.35	0	26.30	26.20	0.1	8,787	0.00%
2024/04/09	0	26.25	2.3	26.29	26.25	-2.3	8,791	-0.03%
2024/04/08	1	26.20	0.3	26.25	26.20	0.7	8,776	0.01%
2024/04/03	6	26.10	0	0.00	26.00	6	8,756	0.07%
2024/04/02	0.3	26.27	10	26.25	26.30	-9.8	8,672	-0.11%
2024/04/01	10	26.25	0	0.00	26.30	10	8,691	0.12%
2024/03/28	30.7	26.09	0	0.00	26.00	30.7	8,570	0.36%
2024/03/27	9	26.10	9	26.05	26.10	0	8,455	0.00%
2024/03/26	6.2	26.18	21.7	26.23	26.15	-15.5	8,461	-0.18%
2024/03/25	2	25.95	20	25.95	25.95	-18	8,416	-0.21%
2024/03/22	0	0.00	11	26.00	26.00	-11	8,420	-0.13%
2024/03/20	2	25.75	0	0.00	25.65	2	8,568	0.02%
2024/03/18	1	26.05	0	0.00	26.05	1	8,436	0.01%
2024/03/15	5	26.05	100	26.10	26.05	-95	8,425	-1.13%
2024/03/14	6.4	26.29	12.5	26.11	26.30	-6.1	8,140	-0.07%
2024/03/13	0.7	25.85	2	25.83	25.85	-1.3	7,891	-0.02%
2024/03/12	1	25.85	1	25.80	25.85	0	7,764	0.00%
2024/03/11	0	0.00	0.1	25.86	25.85	-0.1	7,683	0.00%
2024/03/08	100.7	25.80	0	0.00	25.85	100.7	7,615	1.32%
2024/03/07	0.3	25.74	4	25.75	25.70	-3.7	7,573	-0.05%
2024/03/05	6	25.70	3.4	25.70	25.60	2.6	8,133	0.03%
2024/03/04	4	25.75	1	25.75	25.70	3	8,174	0.04%
2024/03/01	0	0.00	1	25.85	25.80	-1	8,245	-0.01%
2024/02/27	3.1	25.67	0	0.00	25.65	3.1	8,099	0.04%
2024/02/23	2	25.78	0	0.00	25.75	2	8,047	0.02%
2024/02/22	0	0.00	2	25.80	25.75	-2	8,218	-0.02%
2024/02/20	5	25.85	0	0.00	25.95	5	8,262	0.06%
2024/02/19	13	25.78	0.3	25.80	25.85	12.7	8,367	0.15%
2024/02/16	5	25.49	0	0.00	25.60	5	8,555	0.06%
2024/02/15	12	25.60	0	0.00	25.55	12	8,526	0.14%
2024/02/05	0	0.00	3	25.60	25.60	-3	8,386	-0.04%
2024/02/02	0	0.00	1	25.80	25.85	-1	8,341	-0.01%
2024/01/30	0.1	25.55	0	0.00	25.40	0.1	8,147	0.00%
2024/01/29	0	0.00	0	25.80	25.75	0	8,151	0.00%
2024/01/26	3	25.40	5	25.50	25.70	-2	8,137	-0.02%
2024/01/24	2	25.38	0	0.00	25.50	2	8,130	0.02%
2024/01/23	2	25.30	1	25.40	25.30	1	8,148	0.01%
2024/01/22	4	25.29	3	25.40	25.25	1	8,242	0.01%
2024/01/19	7	25.31	0	0.00	25.30	7	8,172	0.09%
2024/01/18	3	25.30	0	0.00	25.20	3	8,174	0.04%
2024/01/17	25.2	25.32	3	25.28	25.15	22.2	8,142	0.27%
2024/01/16	12	25.59	2	25.65	25.50	10	7,886	0.13%
2024/01/15	0.8	26.12	0	0.00	26.00	0.8	7,741	0.01%
2024/01/12	0.3	26.15	0	0.00	26.00	0.3	7,878	0.00%
2024/01/11	2	26.20	2	26.25	26.10	0	7,909	0.00%
2024/01/10	20	26.21	0	0.00	26.20	20	7,881	0.25%
2024/01/09	1	26.40	1	26.45	26.35	0	7,872	0.00%
2024/01/08	20	26.45	0	0.00	26.50	20	7,929	0.25%
2024/01/05	1	26.40	0	0.00	26.50	1	7,918	0.01%
2024/01/04	0	26.40	2	26.35	26.50	-2	8,033	-0.02%
2024/01/03	2	26.45	0	0.00	26.35	2	8,258	0.02%
2024/01/02	0	0.00	4	26.65	26.80	-4	8,201	-0.05%
2023/12/29	0	0.00	1	26.75	26.70	-1	8,278	-0.01%
2023/12/28	1	26.55	0.3	26.65	26.85	0.7	8,454	0.01%
2023/12/27	0	0.00	3	26.45	26.55	-3	8,420	-0.04%
2023/12/26	0	0.00	2.2	26.35	26.45	-2.2	8,348	-0.03%
2023/12/25	1.1	26.25	0	0.00	26.20	1.1	8,356	0.01%
2023/12/22	0	0.00	0.1	26.25	26.25	-0.1	8,426	0.00%
2023/12/21	0	0.00	0	26.30	26.15	0	8,631	0.00%
2023/12/20	0.2	26.53	0	0.00	26.35	0.2	8,620	0.00%
2023/12/19	2	26.50	1.5	26.65	26.70	0.5	8,545	0.01%
2023/12/15	6	26.81	1	26.95	26.75	5	8,933	0.06%
2023/12/14	0.1	26.68	8.1	26.78	26.85	-8	8,678	-0.09%
2023/12/13	1	26.45	0	0.00	26.50	1	8,534	0.01%
2023/12/12	0	0.00	2	26.65	26.65	-2	8,723	-0.02%
2023/12/11	0	0.00	2	26.55	26.65	-2	8,741	-0.02%
2023/12/06	0	0.00	6.9	26.70	26.80	-6.9	8,831	-0.08%
2023/12/05	0	0.00	10.1	26.63	26.65	-10.1	8,825	-0.11%
2023/12/04	0	0.00	0.2	26.75	26.75	-0.2	8,846	0.00%
2023/12/01	0	26.70	2	26.60	26.55	-2	8,894	-0.02%
2023/11/29	0	26.75	0.5	26.70	26.70	-0.5	8,250	-0.01%
2023/11/28	1	26.75	0	0.00	26.75	1	8,147	0.01%
2023/11/22	1	26.60	0.1	26.55	26.50	0.9	8,211	0.01%
2023/11/21	18	26.70	16	26.66	26.80	2	8,262	0.02%
2023/11/20	0	0.00	2	26.45	26.45	-2	8,085	-0.02%
2023/11/17	0	26.50	0	0.00	26.45	0	8,059	0.00%
2023/11/16	0	0.00	0.1	26.45	26.50	-0.1	7,965	0.00%
2023/11/15	0	0.00	22	26.40	26.40	-22	7,867	-0.28%
2023/11/10	0	0.00	9	25.80	25.75	-9	7,902	-0.11%
2023/11/09	2	25.73	0	0.00	25.70	2	7,998	0.03%
2023/11/07	0	0.00	1	25.80	25.75	-1	8,212	-0.01%
2023/11/06	2	25.90	3.5	25.94	25.85	-1.5	8,325	-0.02%
2023/11/01	4	25.25	0	0.00	25.25	4	8,955	0.04%
2023/10/30	1.3	25.13	0	0.00	25.10	1.3	9,348	0.01%
2023/10/26	1	25.15	0	0.00	25.10	1	9,471	0.01%
2023/10/25	50	25.25	0	0.00	25.25	50	9,446	0.53%
2023/10/24	11.7	25.31	0	0.00	25.25	11.7	9,505	0.12%
2023/10/23	2.3	25.37	0	0.00	25.30	2.3	9,611	0.02%
2023/10/20	3	25.47	2	25.43	25.50	1	9,564	0.01%
2023/10/19	1.5	25.80	0	0.00	25.65	1.5	9,439	0.02%
2023/10/18	1	25.90	0	0.00	26.00	1	9,444	0.01%
2023/10/16	0	0.00	13.8	26.05	26.15	-13.8	9,456	-0.15%
2023/10/11	0	0.00	15.2	26.15	26.10	-15.2	9,471	-0.16%
2023/10/06	0	0.00	0.7	25.65	25.65	-0.7	9,257	-0.01%
2023/10/05	2	25.40	0	25.50	25.30	2	9,287	0.02%
2023/10/04	246.3	25.16	0	0.00	25.10	246.3	9,223	2.67%	大買/鉅額交易
2023/10/03	3.2	25.54	0	0.00	25.50	3.2	9,084	0.04%
2023/10/02	8.2	25.68	0	0.00	25.65	8.2	9,158	0.09%
2023/09/28	31.1	25.65	0.2	25.75	25.60	30.9	9,451	0.33%
2023/09/27	5	25.54	0	0.00	25.50	5	9,468	0.05%
2023/09/26	96.4	25.65	0	0.00	25.55	96.4	9,403	1.03%
2023/09/25	52	25.78	0.3	25.93	25.85	51.7	9,264	0.56%
2023/09/22	11	25.75	0.1	25.85	25.70	10.9	9,371	0.12%
2023/09/21	35.7	25.82	0	0.00	25.65	35.7	9,377	0.38%
2023/09/19	19	26.25	0	0.00	26.20	19	9,043	0.21%
2023/09/18	0.7	26.45	0.1	26.40	26.35	0.6	9,094	0.01%
2023/09/15	1.1	26.47	3	26.37	26.40	-1.9	9,133	-0.02%
2023/09/14	0.4	26.35	15.1	26.31	26.55	-14.6	8,902	-0.16%
2023/09/13	5	26.20	1	26.30	26.25	4	8,841	0.05%
2023/09/12	2	26.15	0.2	26.15	26.25	1.9	8,994	0.02%
2023/09/11	12.2	26.01	4	26.15	26.15	8.2	8,983	0.09%
2023/09/08	5.4	26.06	0	0.00	26.10	5.4	8,908	0.06%
2023/09/07	14	26.10	35	26.22	26.15	-21	8,947	-0.23%
2023/09/06	20.3	26.17	0.4	26.25	26.10	20	8,951	0.22%
2023/09/05	3.2	26.39	0	0.00	26.30	3.2	8,861	0.04%
2023/09/01	0.3	26.50	0	0.00	26.35	0.3	8,878	0.00%
2023/08/31	12	26.28	0	0.00	26.25	12	8,909	0.13%
2023/08/29	2	26.45	0	0.00	26.45	2	8,775	0.02%
2023/08/28	0	26.60	0	0.00	26.50	0	8,739	0.00%
2023/08/25	10.1	26.46	0	0.00	26.40	10.1	9,118	0.11%
2023/08/24	0.1	26.75	0	0.00	26.70	0.1	9,136	0.00%
2023/08/23	5	26.62	0	0.00	26.60	5	9,170	0.05%
2023/08/21	0	0.00	51	26.75	26.65	-51	9,219	-0.55%
2023/08/18	0.2	26.75	0	0.00	26.55	0.2	9,269	0.00%
2023/08/17	51.3	26.20	10	26.50	26.35	41.3	9,248	0.45%
2023/08/16	3.4	26.61	0	0.00	26.55	3.4	9,178	0.04%
2023/08/15	1	27.15	1	26.95	26.90	0	9,179	0.00%
2023/08/14	7.3	27.33	0	0.00	27.10	7.3	9,217	0.08%
2023/08/11	2.8	27.78	0.1	27.80	27.60	2.7	9,354	0.03%
2023/08/10	4	27.75	0	0.00	27.80	4	9,369	0.04%
2023/08/09	4.6	27.74	0.2	27.85	27.85	4.4	9,297	0.05%
2023/08/08	0.2	29.45	1	29.40	29.35	-0.8	9,021	-0.01%
2023/08/07	0	0.00	4	29.34	29.45	-4	8,730	-0.05%
2023/08/04	1	29.00	0	0.00	29.15	1	8,553	0.01%
2023/08/02	2.1	28.96	40	29.35	29.00	-37.9	8,397	-0.45%
2023/08/01	0.2	29.50	0	0.00	29.50	0.2	8,224	0.00%
2023/07/31	0	0.00	3	29.50	29.40	-3	8,200	-0.04%
2023/07/28	20.7	29.20	13.3	29.26	29.25	7.4	8,041	0.09%
2023/07/27	0	0.00	5	29.30	29.25	-5	8,007	-0.06%
2023/07/26	20.2	28.90	26	28.81	28.95	-5.8	8,114	-0.07%
2023/07/25	0	0.00	0	28.45	28.40	0	8,143	0.00%
2023/07/24	0	0.00	2.2	28.25	28.20	-2.2	8,163	-0.03%
2023/07/21	0	0.00	11	28.52	28.25	-11	8,216	-0.13%
2023/07/20	0.1	28.40	2	28.50	28.50	-1.9	8,341	-0.02%
2023/07/19	1	28.40	16.6	28.53	28.35	-15.6	8,329	-0.19%
2023/07/18	0	0.00	15	28.40	28.45	-15	8,309	-0.18%
2023/07/17	0	0.00	44	28.39	28.45	-44	8,307	-0.53%
2023/07/14	0	0.00	35	28.24	28.30	-35	8,244	-0.42%
2023/07/13	7	28.10	37	28.19	28.05	-30	8,151	-0.37%
2023/07/12	0	0.00	10.1	28.05	28.15	-10.1	8,187	-0.12%
2023/07/11	1	28.05	1	27.95	28.05	0	8,215	0.00%
2023/07/07	20.2	27.49	0	0.00	27.65	20.2	8,155	0.25%
2023/07/06	4	27.78	0	0.00	27.70	4	8,082	0.05%
2023/07/04	0.1	28.15	0.1	28.20	28.20	0	7,711	0.00%
2023/07/03	0	0.00	6	28.23	28.25	-6	7,759	-0.08%
2023/06/29	0	0.00	8	28.14	28.05	-8	7,718	-0.10%
2023/06/27	0	0.00	5	28.30	28.10	-5	7,669	-0.07%
2023/06/26	1	28.10	7	27.95	28.05	-6	7,646	-0.08%
2023/06/21	0	0.00	67	28.24	28.20	-67	7,626	-0.88%
2023/06/20	0	0.00	4	28.10	28.10	-4	7,637	-0.05%
2023/06/16	3	28.02	0.9	28.10	28.00	2.1	7,693	0.03%
2023/06/15	0	0.00	20	28.20	28.10	-20	7,587	-0.26%
2023/06/14	0	0.00	50	28.17	28.10	-50	7,694	-0.65%
2023/06/13	0	0.00	6	28.21	28.25	-6	7,859	-0.08%
2023/06/12	0	0.00	5	28.30	28.10	-5	8,044	-0.06%
2023/06/09	0	0.00	10	28.30	28.35	-10	8,207	-0.12%
2023/06/08	0	0.00	1	28.40	28.40	-1	8,314	-0.01%
2023/06/07	0	0.00	6	28.31	28.35	-6	8,456	-0.07%
2023/06/06	1	28.25	7	28.26	28.25	-6	8,486	-0.07%
2023/06/02	1	28.00	0	0.00	28.20	1	8,487	0.01%
2023/06/01	0	0.00	3	28.00	27.90	-3	8,487	-0.04%
2023/05/31	2.4	28.03	0	0.00	27.95	2.4	8,471	0.03%
2023/05/30	0	0.00	45.1	28.00	28.10	-45.1	8,097	-0.56%
2023/05/26	0	0.00	3	28.10	28.00	-3	8,347	-0.04%
2023/05/25	0.2	28.05	0	0.00	28.00	0.2	8,365	0.00%
2023/05/24	1.3	28.14	0	0.00	28.35	1.3	8,395	0.02%
2023/05/23	0	0.00	10	28.10	28.20	-10	8,328	-0.12%
2023/05/22	0	28.25	1	28.20	28.20	-1	8,335	-0.01%
2023/05/19	0	0.00	20	28.00	28.20	-20	8,292	-0.24%
2023/05/18	0	0.00	60	28.05	28.05	-60	8,200	-0.73%
2023/05/17	10	27.90	101	27.70	27.90	-91	8,109	-1.12%	大賣/
2023/05/16	44	27.35	100	27.45	27.50	-56	7,857	-0.71%
2023/05/15	0	0.00	9	27.21	27.30	-9	7,807	-0.12%
2023/05/11	2	27.30	0	0.00	27.30	2	7,806	0.03%
2023/05/10	1	27.30	2	27.35	27.35	-1	7,794	-0.01%
2023/05/09	0	0.00	105.1	27.25	27.35	-105.1	7,821	-1.34%	大賣/鉅額交易
2023/05/04	0	0.00	6.1	27.15	27.15	-6.1	7,850	-0.08%
2023/05/02	0.1	27.05	2	27.10	27.20	-2	8,229	-0.02%
2023/04/28	0.3	26.80	50	26.75	26.75	-49.7	8,466	-0.59%
2023/04/27	1	26.60	3	26.60	26.60	-2	8,392	-0.02%
2023/04/25	0	0.00	76	26.65	26.55	-76	8,442	-0.90%
2023/04/20	4	26.38	0	0.00	26.40	4	8,688	0.05%
2023/04/18	1	26.50	0	0.00	26.60	1	9,024	0.01%
2023/04/17	50	26.60	0	0.00	26.55	50	9,068	0.55%
2023/04/14	3	26.65	9	26.56	26.60	-6	9,059	-0.07%
2023/04/13	0	0.00	34	26.43	26.50	-34	9,009	-0.38%
2023/04/12	6	26.45	0	0.00	26.40	6	9,022	0.07%
2023/04/11	0	0.00	3	26.40	26.45	-3	9,115	-0.03%
2023/04/10	0.1	26.30	0	0.00	26.30	0.1	9,078	0.00%
2023/04/07	1	26.10	0	0.00	26.20	1	9,084	0.01%
2023/04/06	0	26.30	3	26.22	26.20	-3	9,079	-0.03%
2023/03/31	1	26.10	1	26.30	26.10	0	9,045	0.00%
2023/03/30	1	26.10	0	26.30	26.10	1	8,906	0.01%
2023/03/29	2	26.15	0	0.00	26.25	2	8,895	0.02%
2023/03/27	0	0.00	10	26.20	26.20	-10	8,974	-0.11%
2023/03/24	0.1	26.20	0	0.00	26.15	0.1	9,126	0.00%
2023/03/23	10	26.10	1	26.10	26.10	9	9,185	0.10%
2023/03/22	10.5	25.85	2	25.83	25.95	8.5	9,291	0.09%
2023/03/21	48	25.40	0	0.00	25.40	48	9,397	0.51%
2023/03/20	0	0.00	73	25.20	25.20	-73	9,381	-0.78%
2023/03/17	75	25.37	0	0.00	25.35	75	9,373	0.80%
2023/03/16	33	25.30	4	25.36	25.30	29	9,266	0.31%
2023/03/15	34	25.68	126	25.67	25.60	-92	9,225	-1.00%	大賣/
2023/03/14	38	25.82	0	0.00	25.80	38	9,155	0.42%
2023/03/13	1	26.05	0	0.00	26.10	1	9,006	0.01%
2023/03/10	5	26.19	0	0.00	26.15	5	8,939	0.06%
2023/03/09	7.2	26.42	0	0.00	26.45	7.2	8,876	0.08%
2023/03/07	1	26.60	1	26.75	26.65	0	9,537	0.00%
2023/03/03	1	26.40	0	0.00	26.40	1	9,859	0.01%
2023/03/02	53	26.44	0	0.00	26.40	53	9,959	0.53%
2023/03/01	2.1	26.50	0	0.00	26.45	2.1	9,981	0.02%
2023/02/24	1.4	26.68	0	0.00	26.65	1.4	9,813	0.01%
2023/02/22	6.4	26.54	10	26.60	26.50	-3.6	9,787	-0.04%
2023/02/21	0	0.00	5.1	26.65	26.70	-5.1	9,769	-0.05%
2023/02/20	1	26.60	0	0.00	26.85	1	9,878	0.01%
2023/02/16	1	26.55	0	0.00	26.55	1	10,233	0.01%
2023/02/15	1	26.55	0	0.00	26.60	1	10,466	0.01%
2023/02/14	0.1	26.80	0	0.00	26.75	0.1	10,428	0.00%
2023/02/10	0	26.60	0.2	26.55	26.60	-0.2	10,481	0.00%
2023/02/09	3.2	26.36	0	0.00	26.35	3.2	10,538	0.03%
2023/02/08	2	26.38	0.1	26.45	26.35	1.9	10,628	0.02%
2023/02/06	2.6	26.45	0	0.00	26.35	2.6	10,631	0.02%
2023/02/03	0.8	26.63	0	0.00	26.65	0.8	10,580	0.01%
2023/02/02	0	0.00	0.4	26.55	26.65	-0.4	10,707	0.00%
2023/02/01	1	26.65	18	26.40	26.55	-17	10,732	-0.16%
2023/01/31	26.5	26.75	0	0.00	26.45	26.5	10,807	0.24%
2023/01/30	1	26.70	2	27.00	27.30	-1	10,592	-0.01%
2023/01/16	0	0.00	15.3	26.87	26.85	-15.3	10,309	-0.15%
2023/01/12	81.8	26.57	0	0.00	26.40	81.8	10,533	0.78%
2023/01/11	3.4	26.62	1	26.60	26.70	2.4	10,584	0.02%
2023/01/10	0.5	26.85	4	26.90	27.00	-3.5	10,562	-0.03%
2023/01/09	20	26.70	7	26.81	27.00	13	10,529	0.12%
2023/01/06	0.2	26.30	0	26.35	26.30	0.2	10,405	0.00%
2023/01/04	0	0.00	6	26.10	26.00	-6	10,683	-0.06%
2022/12/30	0	0.00	3.5	25.99	26.00	-3.5	10,957	-0.03%
2022/12/29	8	25.70	0	0.00	25.65	8	11,042	0.07%
2022/12/27	0	0.00	1	26.15	26.10	-1	11,200	-0.01%
2022/12/26	0	0.00	0.1	26.10	26.10	-0.1	11,392	0.00%
2022/12/23	1.1	25.95	0	0.00	25.95	1.1	11,684	0.01%
2022/12/21	2	25.95	0.2	26.00	26.00	1.8	12,228	0.01%
2022/12/20	0.7	26.04	0.5	26.00	25.95	0.3	12,328	0.00%
2022/12/19	0.5	26.16	0.8	26.20	26.15	-0.3	12,415	0.00%
2022/12/16	6.8	26.12	4	26.20	26.15	2.8	12,425	0.02%
2022/12/15	0.4	26.37	0.1	26.60	26.50	0.3	12,408	0.00%
2022/12/14	0	26.35	0.3	26.50	26.50	-0.3	12,412	0.00%
2022/12/13	1.1	26.21	0.5	26.26	26.10	0.6	12,333	0.00%
2022/12/12	5.3	26.34	0	0.00	26.35	5.3	12,230	0.04%
2022/12/06	4	25.94	0	0.00	25.80	4	12,595	0.03%
2022/12/05	3.1	26.22	0	0.00	26.10	3.1	12,518	0.02%
2022/12/02	2.4	26.35	0	0.00	26.40	2.4	12,496	0.02%
2022/12/01	0.1	26.60	0	0.00	26.70	0.1	12,608	0.00%
2022/11/30	2	26.39	0	0.00	26.65	2	12,656	0.02%
2022/11/29	0.1	26.10	2	26.38	26.50	-1.9	12,035	-0.02%
2022/11/28	1.1	26.18	0	0.00	26.15	1.1	11,974	0.01%
2022/11/25	0.1	26.20	0	0.00	26.30	0.1	11,936	0.00%
2022/11/22	1.2	25.88	2	26.05	26.05	-0.8	11,925	-0.01%
2022/11/21	0	0.00	0.7	26.10	26.05	-0.7	11,901	-0.01%
2022/11/18	2.7	25.89	0.4	25.85	25.80	2.3	11,857	0.02%
2022/11/17	0.4	26.27	0.3	26.25	26.20	0.1	11,781	0.00%
2022/11/16	0.6	26.57	0	26.45	26.45	0.6	11,820	0.01%
2022/11/15	0.1	26.40	2.2	26.42	26.70	-2.1	11,760	-0.02%
2022/11/14	0.6	26.50	0.8	26.59	26.55	-0.2	11,644	0.00%
2022/11/11	0.4	26.48	0.3	26.50	26.55	0.1	11,435	0.00%
2022/11/10	0	25.90	0	0.00	25.90	0	11,291	0.00%
2022/11/09	3	25.95	5.4	25.84	26.00	-2.5	11,354	-0.02%
2022/11/08	0.4	25.57	14.5	25.61	25.75	-14	11,330	-0.12%
2022/11/07	0.3	25.53	4.1	25.53	25.60	-3.8	11,381	-0.03%
2022/11/04	1	25.07	3.1	25.10	25.75	-2.1	11,487	-0.02%
2022/11/03	0.1	24.93	0.2	25.05	25.00	-0.1	11,813	0.00%
2022/11/02	0.1	25.26	0	0.00	25.00	0.1	12,342	0.00%
2022/11/01	0.1	25.20	0.2	25.40	25.35	-0.2	12,608	0.00%
2022/10/31	3.3	25.01	0.4	25.15	25.00	2.8	12,742	0.02%
2022/10/28	0.2	25.23	0.3	25.20	25.05	-0.1	12,734	0.00%
2022/10/27	4.1	25.06	1	25.60	25.05	3.1	12,758	0.02%
2022/10/26	18.1	25.31	11	25.39	25.30	7.1	12,720	0.06%
2022/10/25	0	0.00	53	24.77	25.15	-53	12,628	-0.42%
2022/10/24	2	24.80	10	24.80	24.70	-8	12,685	-0.06%
2022/10/21	1.1	24.68	12.1	24.49	24.50	-11	12,695	-0.09%
2022/10/20	10	23.99	0.1	24.35	24.25	9.9	12,711	0.08%
2022/10/19	8.1	24.21	1.1	24.02	24.05	7	12,455	0.06%
2022/10/18	0.1	24.40	10	24.30	24.40	-9.9	12,381	-0.08%
2022/10/17	42	24.10	1.1	24.12	24.35	41	12,424	0.33%
2022/10/14	0.1	24.65	2.2	24.60	24.50	-2	12,338	-0.02%
2022/10/13	2.2	24.58	1.1	24.51	24.55	1.1	12,294	0.01%
2022/10/12	11.1	25.00	31	25.09	25.10	-19.9	12,086	-0.16%
2022/10/11	5.1	25.17	35	25.19	25.05	-29.9	12,050	-0.25%
2022/10/07	5	25.85	5.2	25.76	25.80	-0.2	11,877	0.00%
2022/10/06	5.1	25.90	2.1	25.96	26.05	3	11,876	0.03%
2022/10/05	1.2	25.78	0.4	25.85	25.70	0.8	11,928	0.01%
2022/10/04	3.4	25.59	20.2	25.65	25.85	-16.8	12,010	-0.14%
2022/10/03	14.1	25.84	0	26.00	25.70	14.1	11,928	0.12%
2022/09/30	0	26.40	32.3	26.45	26.25	-32.3	11,847	-0.27%
2022/09/28	0	0.00	19.6	26.19	26.45	-19.6	11,616	-0.17%
2022/09/27	8.5	26.17	0	0.00	26.15	8.5	11,348	0.07%
2022/09/26	8.1	26.26	12	26.24	26.25	-3.9	11,344	-0.03%
2022/09/23	38	26.71	0.2	26.80	26.70	37.8	11,305	0.33%
2022/09/22	40.3	26.71	0.1	26.95	26.80	40.3	11,349	0.35%
2022/09/21	13.2	27.05	0	0.00	27.10	13.2	11,282	0.12%
2022/09/20	1.8	27.11	0.1	27.35	27.25	1.7	11,226	0.01%
2022/09/19	3	27.21	0.2	27.25	27.15	2.8	11,210	0.03%
2022/09/16	1.8	27.34	8.3	27.53	27.55	-6.6	11,247	-0.06%
2022/09/15	10.3	27.05	10.2	27.44	27.50	0.1	11,072	0.00%
2022/09/14	7.2	27.13	0	0.00	27.05	7.2	11,004	0.07%
2022/09/13	2.7	27.46	7.3	27.49	27.45	-4.6	11,194	-0.04%
2022/09/12	3	27.20	0	0.00	27.45	3	11,344	0.03%
2022/09/08	20.1	27.01	10	26.95	27.25	10	11,575	0.09%
2022/09/07	15.6	27.01	0	0.00	26.95	15.6	11,667	0.13%
2022/09/06	3	27.33	0	0.00	27.45	3	11,649	0.03%
2022/09/05	0	0.00	2	26.95	27.15	-2	11,630	-0.02%
2022/09/02	15.6	27.06	0	0.00	27.00	15.6	11,766	0.13%
2022/09/01	4.2	27.01	0	0.00	27.10	4.2	11,789	0.04%
2022/08/31	0	27.25	1	27.45	27.65	-1	11,666	-0.01%
2022/08/30	1	27.05	5	27.10	27.20	-4	11,552	-0.03%
2022/08/29	2.8	27.11	0	0.00	27.20	2.8	11,546	0.02%
2022/08/26	0	0.00	7	27.40	27.45	-7	11,499	-0.06%
2022/08/25	2	27.28	0	0.00	27.30	2	11,554	0.02%
2022/08/24	9	26.98	11	26.90	27.00	-2	11,704	-0.02%
2022/08/23	4.1	27.08	1	27.00	27.00	3.1	12,626	0.02%
2022/08/22	4.1	27.43	0	0.00	27.40	4.1	12,805	0.03%
2022/08/19	1	27.45	0	27.70	27.60	1	12,974	0.01%
2022/08/18	0	0.00	10.5	27.68	27.75	-10.5	13,199	-0.08%
2022/08/17	0	0.00	25	27.69	27.75	-25	13,336	-0.19%
2022/08/16	5	27.40	1	27.50	27.65	4	13,368	0.03%
2022/08/15	0	0.00	9.3	27.41	27.50	-9.3	13,566	-0.07%
2022/08/12	5.1	27.45	0	0.00	27.45	5.1	13,803	0.04%
2022/08/11	1	27.30	0	0.00	27.45	1	14,112	0.01%
2022/08/10	10	27.20	13.4	27.15	27.20	-3.4	14,470	-0.02%
2022/08/09	12.2	28.36	7	28.31	28.50	5.2	14,249	0.04%
2022/08/08	0.1	27.90	5	27.86	28.00	-4.9	13,851	-0.04%
2022/08/05	1.1	27.60	2.3	27.57	27.65	-1.2	13,808	-0.01%
2022/08/04	4.3	27.42	1.9	27.37	27.35	2.4	14,097	0.02%
2022/08/03	3.8	27.27	0.1	27.40	27.35	3.7	14,159	0.03%
2022/08/02	2.3	27.09	34.5	27.19	27.25	-32.2	14,481	-0.22%
2022/08/01	1.5	27.44	1.4	27.42	27.45	0.1	14,811	0.00%
2022/07/29	1	27.25	0	0.00	27.40	1	15,027	0.01%
2022/07/28	2	27.15	17	27.16	27.25	-15	14,962	-0.10%
2022/07/27	5	26.80	0	0.00	26.95	5	14,884	0.03%
2022/07/26	5	26.40	0	0.00	26.50	5	14,838	0.03%
2022/07/25	0	0.00	3	26.45	26.50	-3	14,832	-0.02%
2022/07/22	5	26.10	0	0.00	26.05	5	15,005	0.03%
2022/07/21	5	25.90	10	25.68	26.00	-5	15,004	-0.03%
2022/07/20	7	25.91	0	0.00	25.60	7	15,061	0.05%
2022/07/19	3	25.60	0	0.00	25.65	3	15,191	0.02%
2022/07/18	11.3	25.41	0.2	25.50	25.50	11.1	15,323	0.07%
2022/07/15	4	25.43	20	25.50	25.30	-16	15,302	-0.10%
2022/07/14	2.1	25.85	0	0.00	25.80	2.1	15,370	0.01%
2022/07/13	27	25.78	0	0.00	25.85	27	15,416	0.18%
2022/07/12	20.7	25.24	0	0.00	25.20	20.7	15,584	0.13%
2022/07/11	41.2	25.67	0	0.00	25.65	41.2	15,653	0.26%
2022/07/08	7	26.07	0	0.00	26.00	7	15,946	0.04%
2022/07/07	5	25.90	0	0.00	26.10	5	16,035	0.03%
2022/07/06	6	26.15	0	0.00	26.10	6	16,179	0.04%
2022/07/05	0.1	26.65	2	26.55	26.55	-1.9	16,365	-0.01%
2022/07/04	0.1	26.50	2	26.45	26.55	-1.9	16,521	-0.01%
2022/07/01	53.5	26.49	2	26.80	26.50	51.5	16,894	0.30%
2022/06/30	22	26.75	0	0.00	26.85	22	17,255	0.13%
2022/06/29	0	0.00	5.2	26.96	27.20	-5.2	17,283	-0.03%
2022/06/27	2	27.20	8.1	27.40	27.15	-6.1	17,632	-0.03%
2022/06/24	0	0.00	1	27.25	27.35	-1	17,621	-0.01%
2022/06/23	1	26.75	0	0.00	26.95	1	17,677	0.01%
2022/06/22	1	26.80	0	0.00	26.75	1	17,690	0.01%
2022/06/20	3.2	26.34	0	0.00	26.10	3.2	17,800	0.02%
2022/06/17	1.3	26.70	2	26.68	26.75	-0.7	17,649	0.00%
2022/06/16	1	27.10	0	0.00	27.10	1	17,528	0.01%
2022/06/13	2	26.73	0	0.00	26.95	2	18,214	0.01%
2022/06/10	2	26.95	0	0.00	27.15	2	18,208	0.01%
2022/06/09	0.1	27.35	0	0.00	27.30	0.1	18,235	0.00%
2022/06/07	10	27.20	0	0.00	27.30	10	18,326	0.05%
2022/06/06	1	27.35	0	0.00	27.30	1	18,338	0.01%
2022/06/02	4.3	27.37	0	0.00	27.35	4.3	18,736	0.02%
2022/06/01	2.1	27.71	2	27.85	27.65	0.1	19,109	0.00%
2022/05/31	0.1	27.95	3	27.85	28.15	-2.9	19,095	-0.02%
2022/05/30	0	0.00	26	28.19	28.20	-26	18,147	-0.14%
2022/05/27	3	27.87	60	27.90	28.00	-57	18,020	-0.32%
2022/05/26	2	27.40	35	27.59	27.70	-33	17,998	-0.18%
2022/05/25	1	27.50	0	0.00	27.40	1	18,028	0.01%
2022/05/24	1	27.30	1.3	27.48	27.35	-0.3	18,227	0.00%
2022/05/23	1	27.30	41	27.36	27.25	-40	18,162	-0.22%
2022/05/20	1	27.10	10	27.10	27.15	-9	18,195	-0.05%
2022/05/19	14	26.56	30	26.61	26.85	-16	17,955	-0.09%
2022/05/18	5	26.97	3	27.30	27.30	2	17,617	0.01%
2022/05/17	0	0.00	3	25.85	26.00	-3	17,129	-0.02%
2022/05/16	11	25.50	1	25.65	25.65	10	17,036	0.06%
2022/05/13	31	25.37	5	25.30	25.50	26	16,941	0.15%
2022/05/12	19.6	25.88	19.9	25.82	25.35	-0.3	16,820	0.00%
2022/05/10	20	26.30	5	26.05	26.20	15	16,400	0.09%
2022/05/09	20.6	26.76	11	26.86	26.40	9.6	16,183	0.06%
2022/05/06	8.8	27.34	0	0.00	27.40	8.8	16,155	0.05%
2022/05/05	3.2	27.89	0	28.00	27.80	3.2	16,194	0.02%
2022/05/04	3.4	28.09	0	0.00	28.05	3.4	16,251	0.02%
2022/05/03	1.4	28.19	5	28.12	28.15	-3.6	16,504	-0.02%
2022/04/29	0	0.00	32	28.50	28.50	-32	16,757	-0.19%
2022/04/28	3.2	28.04	0	0.00	28.20	3.2	17,024	0.02%
2022/04/27	31.8	28.45	0	0.00	28.30	31.8	16,877	0.19%
2022/04/26	3	28.90	117	28.47	28.80	-114	16,848	-0.68%	大賣/鉅額交易
2022/04/25	1.6	28.33	11	28.25	28.30	-9.4	16,854	-0.06%
2022/04/22	2.1	28.56	11	28.60	28.85	-8.9	16,762	-0.05%
2022/04/21	3.3	28.59	1	28.50	28.55	2.3	16,839	0.01%
2022/04/20	5.1	28.55	1	28.40	28.85	4.1	16,943	0.02%
2022/04/19	13	28.68	0	0.00	28.55	13	16,986	0.08%
2022/04/18	12.7	28.61	15	28.36	28.55	-2.3	17,228	-0.01%
2022/04/15	101.9	29.35	3	29.22	29.25	98.9	17,071	0.58%	大買/
2022/04/14	8	29.87	146	29.85	29.55	-138	17,028	-0.81%	大賣/鉅額交易
2022/04/13	8	30.19	6	30.25	30.35	2	16,772	0.01%
2022/04/12	20.2	30.15	32	30.15	30.15	-11.9	16,669	-0.07%
2022/04/11	33	30.85	9	31.16	30.65	24	16,468	0.15%
2022/04/08	20	30.36	6	30.42	30.55	14	16,224	0.09%
2022/04/07	14.9	30.42	26	30.43	30.05	-11.1	16,109	-0.07%
2022/04/06	1.2	30.59	3	30.35	30.75	-1.8	15,755	-0.01%
2022/04/01	7.8	29.61	1	29.65	29.65	6.8	15,464	0.04%
2022/03/31	1	29.30	3	29.22	29.55	-2	15,345	-0.01%
2022/03/30	2	28.88	1.2	28.93	28.95	0.8	15,036	0.01%
2022/03/29	2.2	28.80	0	0.00	28.75	2.2	14,903	0.01%
2022/03/28	0.2	28.50	9	28.65	28.90	-8.8	14,823	-0.06%
2022/03/25	1.1	28.60	5	28.45	28.65	-3.9	14,716	-0.03%
2022/03/24	1	28.55	0	0.00	28.65	1	14,693	0.01%
2022/03/23	10	28.36	6	28.42	28.60	4	14,691	0.03%
2022/03/22	0	0.00	13	27.98	28.00	-13	14,463	-0.09%
2022/03/21	3.8	27.94	0	0.00	27.85	3.8	14,466	0.03%
2022/03/18	3	27.90	0	0.00	28.15	3	14,472	0.02%
2022/03/17	9.2	27.56	7	27.44	27.55	2.2	14,144	0.02%
2022/03/16	30	26.97	0	0.00	27.30	30	14,011	0.21%
2022/03/15	14.1	26.89	18.6	26.89	26.95	-4.5	14,188	-0.03%
2022/03/14	2	26.65	0	0.00	26.75	2	14,192	0.01%
2022/03/11	3.4	26.63	33	26.60	26.65	-29.6	14,255	-0.21%
2022/03/10	8.8	26.61	4	26.60	26.75	4.8	14,340	0.03%
2022/03/09	2.1	25.96	0	0.00	25.95	2.1	14,431	0.01%
2022/03/08	4.8	25.81	1	25.90	25.90	3.8	14,430	0.03%
2022/03/07	6	26.18	1	26.10	26.30	5	14,069	0.04%
2022/03/04	0.4	26.78	2	26.75	26.80	-1.6	14,198	-0.01%
2022/03/02	0	0.00	11	26.79	26.90	-11	14,350	-0.08%
2022/03/01	0.2	26.65	1	26.65	26.65	-0.8	14,275	-0.01%
2022/02/25	2	26.35	12	26.30	26.45	-10	14,170	-0.07%
2022/02/24	8.5	26.50	0	0.00	26.60	8.5	13,949	0.06%
2022/02/23	2.1	26.88	0	0.00	27.05	2.1	13,637	0.02%
2022/02/22	8.1	26.91	0	0.00	26.95	8.1	13,670	0.06%
2022/02/21	113	27.26	0	0.00	27.25	113	13,536	0.83%	大買/鉅額交易
2022/02/18	3	27.40	2	27.35	27.35	1	13,571	0.01%
2022/02/17	2	27.40	0	0.00	27.45	2	13,664	0.01%
2022/02/16	1	27.35	2	27.50	27.40	-1	13,779	-0.01%
2022/02/15	0	0.00	6	27.35	27.35	-6	13,787	-0.04%
2022/02/14	0	0.00	1	27.35	27.45	-1	13,753	-0.01%
2022/02/11	3	27.65	0	0.00	27.75	3	13,732	0.02%
2022/02/10	0	0.00	3	27.59	27.70	-3	13,722	-0.02%
2022/02/09	1	27.60	0	0.00	27.75	1	13,670	0.01%
2022/02/08	5	27.50	5	27.20	27.70	0	13,469	0.00%
2022/02/07	6.1	27.05	1.2	27.04	27.05	4.9	13,086	0.04%
2022/01/26	0	0.00	6.8	26.36	26.45	-6.8	12,802	-0.05%
2022/01/25	10.1	25.97	1.5	25.97	26.20	8.6	12,662	0.07%
2022/01/24	7.3	26.16	22	26.04	26.35	-14.7	12,396	-0.12%
2022/01/21	8.7	26.45	14	26.43	26.45	-5.4	12,181	-0.04%
2022/01/20	13.5	26.84	3	26.85	26.80	10.5	11,886	0.09%
2022/01/19	1	27.00	2	27.03	27.00	-1	11,834	-0.01%
2022/01/18	2	26.88	10	27.00	27.05	-8	11,873	-0.07%
2022/01/17	13	27.05	22	26.96	27.00	-9	11,754	-0.08%
2022/01/14	4	27.03	1.2	27.12	27.20	2.8	11,617	0.02%
2022/01/13	3	27.32	10	27.10	27.40	-7	11,440	-0.06%
2022/01/12	6	27.11	12	27.00	27.15	-6	11,267	-0.05%
2022/01/11	3	26.67	0.7	26.61	26.95	2.3	11,128	0.02%
2022/01/10	31	26.09	1.5	26.29	26.30	29.5	10,899	0.27%
2022/01/07	5	25.95	10.1	25.98	25.95	-5.1	10,787	-0.05%
2022/01/06	0	0.00	8	25.65	25.75	-8	10,653	-0.08%
2022/01/04	0.1	25.35	0	0.00	25.40	0.1	10,695	0.00%
2022/01/03	0	0.00	13	25.40	25.40	-13	10,619	-0.12%
2021/12/29	0	0.00	19	25.37	25.50	-19	10,678	-0.18%
2021/12/28	0	0.00	1.1	25.12	25.35	-1.1	10,676	-0.01%
2021/12/27	2	25.00	2	25.00	25.00	0	10,574	0.00%
2021/12/24	10	25.00	2	25.05	25.05	8	10,783	0.07%
2021/12/23	0	0.00	6	25.04	25.00	-6	10,840	-0.06%
2021/12/22	1	24.90	5	24.95	24.95	-4	10,954	-0.04%
2021/12/21	0	0.00	5	24.95	25.00	-5	11,005	-0.05%
2021/12/20	0.1	24.95	0.1	24.95	24.80	0	10,981	0.00%
2021/12/17	0	0.00	5	24.95	25.10	-5	10,892	-0.05%
2021/12/15	3.1	24.65	0	0.00	24.65	3.1	11,004	0.03%
2021/12/14	16.1	24.71	0	0.00	24.70	16.1	11,158	0.14%
2021/12/13	4	25.10	10	25.28	25.00	-6	11,017	-0.05%
2021/12/10	3	25.02	5	25.05	25.10	-2	10,923	-0.02%
2021/12/09	8	25.00	6	24.84	25.20	2	10,848	0.02%
2021/12/08	0.3	24.40	0.3	24.63	24.70	0	10,563	0.00%
2021/12/07	3.1	24.22	1	24.30	24.30	2.1	10,450	0.02%
2021/12/06	0	0.00	24	24.14	24.20	-24	10,444	-0.23%
2021/12/03	0	0.00	5	24.05	24.05	-5	10,566	-0.05%
2021/12/02	1	23.75	0	0.00	23.90	1	10,479	0.01%
2021/12/01	1	23.85	6	23.63	23.85	-5	10,470	-0.05%
2021/11/30	2	23.75	0	0.00	23.75	2	10,516	0.02%
2021/11/29	0	0.00	1	23.50	23.55	-1	10,033	-0.01%
2021/11/26	6.1	23.59	10	23.70	23.55	-3.9	9,999	-0.04%
2021/11/25	1	23.90	6	23.78	23.90	-5	10,091	-0.05%
2021/11/24	0	0.00	10	23.75	23.70	-10	10,200	-0.10%
2021/11/23	0	0.00	1	23.55	23.50	-1	10,243	-0.01%
2021/11/22	2	23.60	0	0.00	23.70	2	10,223	0.02%
2021/11/19	1	23.65	5	23.75	23.65	-4	10,210	-0.04%
2021/11/18	0.1	23.65	1	23.90	23.90	-0.9	10,166	-0.01%
2021/11/17	4	23.58	0	0.00	23.65	4	10,067	0.04%
2021/11/16	3	23.47	5	23.50	23.45	-2	10,110	-0.02%
2021/11/15	3.8	23.72	0.1	23.80	23.55	3.7	10,133	0.04%
2021/11/12	0	0.00	2.1	23.40	23.45	-2.1	9,994	-0.02%
2021/11/11	0	0.00	2	23.15	23.20	-2	9,983	-0.02%
2021/11/08	0.2	22.86	0	0.00	22.80	0.2	10,262	0.00%
2021/11/05	0.3	22.80	0	0.00	22.80	0.3	10,594	0.00%
2021/11/03	1	22.75	0	0.00	22.75	1	11,254	0.01%
2021/11/02	1	22.65	0.5	22.76	22.80	0.5	11,495	0.00%
2021/11/01	1	22.60	0	0.00	22.65	1	11,721	0.01%
2021/10/29	3	22.62	0	0.00	22.60	3	11,805	0.03%
2021/10/28	3.2	22.75	2	22.80	22.75	1.2	11,767	0.01%
2021/10/27	5.1	22.80	0	0.00	22.85	5.1	11,948	0.04%
2021/10/26	0	0.00	0	22.75	22.75	0	12,050	0.00%
2021/10/22	0	0.00	2	22.50	22.40	-2	12,087	-0.02%
2021/10/21	2.3	22.52	3	22.55	22.45	-0.7	12,186	-0.01%
2021/10/20	5.1	22.42	0	0.00	22.50	5.1	12,173	0.04%
2021/10/19	0	0.00	3	22.55	22.40	-3	12,200	-0.02%
2021/10/18	2	22.35	4	22.34	22.40	-2	12,359	-0.02%
2021/10/15	0	0.00	0.1	22.25	22.25	-0.1	12,371	0.00%
2021/10/14	1	22.15	37.6	22.18	22.10	-36.6	12,359	-0.30%
2021/10/13	0	0.00	5	22.15	22.15	-5	12,433	-0.04%
2021/10/12	5.1	21.95	0	0.00	22.05	5.1	12,444	0.04%
2021/10/07	0	0.00	6	22.14	22.15	-6	12,355	-0.05%
2021/10/06	10	21.95	275	21.96	21.95	-265	12,350	-2.15%	大賣/鉅額交易
2021/10/05	1	21.90	25	21.90	21.95	-24	12,343	-0.19%
2021/10/04	0.2	21.95	3	21.90	22.00	-2.8	12,339	-0.02%
2021/10/01	7.1	21.85	0	0.00	22.00	7.1	12,306	0.06%
2021/09/30	0.1	22.00	0	0.00	22.10	0.1	12,129	0.00%
2021/09/29	8.1	22.00	0	0.00	22.05	8.1	12,130	0.07%
2021/09/27	0.2	22.18	0	0.00	22.05	0.2	12,055	0.00%
2021/09/24	1	22.15	0	0.00	22.15	1	12,072	0.01%
2021/09/23	6	22.08	0	0.00	22.10	6	12,157	0.05%
2021/09/22	12.2	21.72	0	0.00	21.75	12.2	12,137	0.10%
2021/09/17	0.2	22.18	0	0.00	22.00	0.2	11,916	0.00%
2021/09/16	0.1	22.15	0	0.00	22.20	0.1	11,762	0.00%
2021/09/15	6.2	22.08	0	0.00	22.15	6.2	11,772	0.05%
2021/09/13	3.2	21.97	0	0.00	22.05	3.2	11,681	0.03%
2021/09/10	0	0.00	1	22.00	22.05	-1	11,696	-0.01%
2021/09/09	2.3	21.93	0	0.00	21.90	2.3	11,962	0.02%
2021/09/08	5	22.10	11.4	22.01	22.05	-6.4	11,870	-0.05%
2021/09/07	8.8	22.33	0	0.00	22.40	8.8	11,765	0.07%
2021/09/06	0	0.00	3	22.35	22.35	-3	11,689	-0.03%
2021/09/03	0	0.00	1	22.25	22.30	-1	11,664	-0.01%
2021/09/02	2	22.00	0.3	22.15	22.05	1.7	11,597	0.01%
2021/09/01	1.1	22.25	0	0.00	22.20	1.1	11,558	0.01%
2021/08/30	6	21.97	10	22.01	22.15	-4	11,226	-0.04%
2021/08/27	0	0.00	26	21.69	21.85	-26	11,074	-0.23%
2021/08/26	2	21.35	10.3	21.35	21.40	-8.3	10,938	-0.08%
2021/08/25	12.2	21.42	1	21.45	21.40	11.2	10,943	0.10%
2021/08/24	5	21.20	120	21.31	21.45	-115	10,915	-1.05%	大賣/鉅額交易
2021/08/23	0	0.00	7	21.19	21.10	-7	10,937	-0.06%
2021/08/20	10.1	21.00	12	20.95	21.05	-1.9	11,007	-0.02%
2021/08/19	14.2	20.94	0	0.00	20.95	14.2	11,306	0.13%
2021/08/18	2	21.00	0	0.00	21.05	2	11,210	0.02%
2021/08/17	0.2	21.00	0	0.00	21.10	0.2	11,252	0.00%
2021/08/16	6.1	21.03	15	21.03	21.00	-8.9	11,210	-0.08%
2021/08/13	14	21.11	0	0.00	21.15	14	11,074	0.13%
2021/08/12	15	21.21	1	21.35	21.35	14	11,117	0.13%
2021/08/11	14	21.41	3	21.45	21.45	11	11,095	0.10%
2021/08/10	8.1	22.11	23.9	22.14	22.15	-15.8	10,954	-0.14%
2021/08/09	3.1	22.15	22	22.15	22.20	-18.9	11,002	-0.17%
2021/08/06	6.1	22.25	2	22.35	22.30	4.1	10,922	0.04%
2021/08/05	1	22.30	51	22.26	22.35	-50	11,104	-0.45%
2021/08/04	6	22.16	11	22.20	22.20	-5	11,693	-0.04%
2021/08/02	1	21.95	2	22.00	22.10	-1	12,114	-0.01%
2021/07/30	3	21.95	1	21.95	21.85	2	12,022	0.02%
2021/07/29	1.1	21.85	0	0.00	21.95	1.1	11,980	0.01%
2021/07/28	5	21.85	13	22.00	21.95	-8	12,017	-0.07%
2021/07/27	10	21.85	5	21.88	21.95	5	12,231	0.04%
2021/07/26	7	21.90	10	21.90	21.90	-3	12,298	-0.02%
2021/07/22	5	21.80	12	21.80	21.90	-7	12,335	-0.06%
2021/07/21	17	21.63	0	0.00	21.70	17	12,227	0.14%
2021/07/20	0.1	21.60	0	0.00	21.55	0.1	12,322	0.00%
2021/07/19	2.1	21.60	0	21.75	21.70	2.1	12,347	0.02%
2021/07/16	42.1	21.68	17	21.65	21.70	25.1	12,366	0.20%
2021/07/15	31.1	21.61	0	0.00	21.65	31.1	12,392	0.25%
2021/07/14	5	21.65	0	0.00	21.65	5	12,504	0.04%
2021/07/13	5	21.50	1	21.50	21.60	4	12,622	0.03%
2021/07/12	1	21.50	103.1	21.55	21.45	-102.1	12,666	-0.81%	大賣/鉅額交易
2021/07/09	5	21.40	0	0.00	21.50	5	12,668	0.04%
2021/07/08	0.4	21.45	0	0.00	21.40	0.4	12,657	0.00%
2021/07/07	0.1	21.45	38.7	21.40	21.45	-38.6	12,718	-0.30%
2021/07/06	1.1	21.40	2	21.45	21.45	-0.9	12,755	-0.01%
2021/07/02	0	0.00	1	21.15	21.15	-1	12,825	-0.01%
2021/07/01	105	21.20	1	21.20	21.20	104	12,847	0.81%	大買/鉅額交易
2021/06/28	5	21.30	0	0.00	21.35	5	12,999	0.04%
2021/06/25	0	0.00	1	21.20	21.25	-1	13,105	-0.01%
2021/06/23	5	21.15	0.1	21.10	21.05	4.9	13,384	0.04%
2021/06/22	3.9	21.00	0	0.00	21.00	3.9	13,381	0.03%
2021/06/21	5	20.85	0	0.00	20.90	5	13,462	0.04%
2021/06/18	10	21.05	2.9	21.07	20.80	7.1	13,441	0.05%
2021/06/17	0.4	21.15	0	0.00	21.10	0.4	13,149	0.00%
2021/06/16	17	21.08	16	21.15	21.15	1	13,464	0.01%
2021/06/11	0	0.00	1	21.10	21.10	-1	13,662	-0.01%
2021/06/10	0	0.00	100	20.95	21.00	-100	13,822	-0.72%
2021/06/09	100.5	21.05	100	20.95	20.95	0.5	13,854	0.00%
2021/06/08	1	21.05	0	0.00	21.15	1	13,863	0.01%
2021/06/04	0.5	21.05	1	21.00	21.05	-0.5	14,166	0.00%
2021/06/03	0	0.00	9.2	21.10	21.15	-9.2	14,367	-0.06%
2021/06/01	5	21.00	0	0.00	21.00	5	14,534	0.03%
2021/05/31	0	0.00	1	20.95	20.95	-1	14,726	-0.01%
2021/05/28	0	0.00	10	20.65	20.85	-10	14,853	-0.07%
2021/05/27	5	20.55	0	0.00	20.60	5	14,852	0.03%
2021/05/26	0	0.00	10	20.70	20.70	-10	15,009	-0.07%
2021/05/25	2	20.70	0	0.00	20.70	2	15,166	0.01%
2021/05/24	0	20.70	2	20.65	20.65	-2	15,233	-0.01%
2021/05/21	1	20.65	1	20.70	20.75	0	15,338	0.00%
2021/05/20	103	20.50	100	20.45	20.45	3	15,368	0.02%	大買/
2021/05/19	4	20.64	100	20.65	20.55	-96	15,323	-0.63%
2021/05/18	3	20.80	2	20.68	20.85	1	15,203	0.01%
2021/05/17	105	20.20	20	20.45	20.10	85	15,215	0.56%	大買/
2021/05/13	6	20.51	0.1	20.70	20.40	5.9	14,669	0.04%
2021/05/12	19.1	20.51	30.7	20.74	20.55	-11.6	14,279	-0.08%
2021/05/11	11	21.54	29	21.54	21.35	-18	13,531	-0.13%
2021/05/10	12	21.68	1.2	21.62	21.75	10.8	13,365	0.08%
2021/05/07	1	21.30	12	21.31	21.50	-11	13,380	-0.08%
2021/05/06	12	21.28	8	21.27	21.20	4	13,442	0.03%
2021/05/05	1	21.10	5	21.15	21.05	-4	13,373	-0.03%
2021/05/04	38	21.12	1	21.10	21.15	37	13,353	0.28%
2021/05/03	6	21.33	0	0.00	21.25	6	13,105	0.05%
2021/04/29	11	21.45	0	0.00	21.40	11	13,174	0.08%
2021/04/28	0	0.00	31	21.40	21.50	-31	13,234	-0.23%
2021/04/27	0	0.00	5	21.50	21.55	-5	13,554	-0.04%
2021/04/26	3	21.43	0.3	21.45	21.55	2.7	13,554	0.02%
2021/04/23	13	21.30	5	21.30	21.40	8	13,510	0.06%
2021/04/22	30	21.40	71	21.35	21.35	-41	13,547	-0.30%
2021/04/21	7	21.33	0	0.00	21.25	7	13,490	0.05%
2021/04/20	101	21.52	11.1	21.50	21.45	89.9	13,483	0.67%	大買/
2021/04/19	1	21.45	25	21.45	21.45	-24	13,385	-0.18%
2021/04/16	5	21.15	21.7	21.13	21.20	-16.7	13,325	-0.13%
2021/04/15	5	21.10	11	21.10	21.10	-6	13,406	-0.04%
2021/04/14	5	21.00	2	21.00	21.00	3	13,365	0.02%
2021/04/13	2	21.00	6	21.00	21.00	-4	13,396	-0.03%
2021/04/12	13	20.95	10	20.90	20.95	3	13,383	0.02%
2021/04/09	2	20.90	0	0.00	20.85	2	13,367	0.01%
2021/04/08	4.2	20.93	1	20.95	20.90	3.2	13,357	0.02%
2021/04/07	3.4	20.96	0	0.00	21.00	3.4	13,522	0.02%
2021/04/06	1	21.05	0	0.00	21.00	1	13,474	0.01%
2021/04/01	10	21.10	0	0.00	21.05	10	13,383	0.07%
2021/03/31	1.7	21.15	11.2	21.19	21.15	-9.5	13,293	-0.07%
2021/03/30	2	21.05	20.3	21.05	21.10	-18.3	13,143	-0.14%
2021/03/29	1	21.00	1	21.05	21.10	0	13,008	0.00%
2021/03/26	2	20.90	1	21.00	20.90	1	12,883	0.01%
2021/03/24	0.1	20.70	2	20.70	20.65	-1.9	12,636	-0.02%
2021/03/23	2	20.65	0	0.00	20.65	2	12,544	0.02%
2021/03/22	0	0.00	1.3	20.51	20.50	-1.3	12,598	-0.01%
2021/03/19	18.4	20.50	200	20.40	20.40	-181.6	12,656	-1.43%	大賣/鉅額交易
2021/03/18	1	20.65	0	20.70	20.65	1	12,355	0.01%
2021/03/17	3	20.60	0	0.00	20.60	3	12,356	0.02%
2021/03/16	201	20.70	1	20.70	20.70	200	12,209	1.64%	大買/鉅額交易
2021/03/15	5	20.60	7	20.60	20.55	-2	12,273	-0.02%
2021/03/12	1	20.45	0	0.00	20.50	1	12,466	0.01%
2021/03/11	7	20.45	0	0.00	20.40	7	12,589	0.06%
2021/03/10	6	20.35	1	20.40	20.40	5	12,472	0.04%
2021/03/09	21	20.30	0	0.00	20.30	21	12,368	0.17%
2021/03/08	13	20.18	0	0.00	20.10	13	12,199	0.11%
2021/03/05	4	20.06	0	0.00	20.15	4	12,106	0.03%
2021/03/04	9	20.10	1.5	20.05	20.10	7.5	12,547	0.06%
2021/03/03	11	20.11	2	20.30	20.20	9	12,485	0.07%
2021/03/02	21	20.10	0	0.00	20.00	21	12,297	0.17%
2021/02/26	51.9	20.06	0	0.00	19.95	51.9	12,211	0.42%
2021/02/25	0	0.00	16	20.30	20.45	-16	11,683	-0.14%
2021/02/24	15	20.15	0	0.00	20.15	15	11,541	0.13%
2021/02/23	1	20.15	5.9	20.13	20.20	-4.9	11,452	-0.04%
2021/02/22	0	0.00	1	20.05	19.95	-1	11,386	-0.01%
2021/02/19	2.2	19.84	1	19.95	19.95	1.2	11,449	0.01%
2021/02/18	2	19.90	1	19.95	19.85	1	11,462	0.01%
2021/02/17	1.9	19.82	1	19.80	19.80	0.9	11,535	0.01%
2021/02/05	2	19.58	0	0.00	19.60	2	11,326	0.02%
2021/02/04	13	19.50	0	0.00	19.50	13	11,358	0.11%
2021/02/03	2	19.45	0	0.00	19.60	2	11,539	0.02%
2021/02/02	4	19.49	0	0.00	19.40	4	11,626	0.03%
2021/02/01	1	19.35	4.1	19.38	19.35	-3.1	11,555	-0.03%
2021/01/29	7.5	19.35	0	0.00	19.15	7.5	11,539	0.06%
2021/01/28	3	19.48	0	0.00	19.50	3	11,250	0.03%
2021/01/27	0.6	19.65	1	19.65	19.55	-0.4	11,053	0.00%
2021/01/26	1	19.55	1	19.60	19.55	0	11,023	0.00%
2021/01/25	3	19.52	0	0.00	19.65	3	10,955	0.03%
2021/01/21	2	19.60	0	0.00	19.60	2	10,912	0.02%
2021/01/20	21	19.69	0	0.00	19.55	21	10,781	0.19%
2021/01/19	4	19.93	3	19.95	19.90	1	10,397	0.01%
2021/01/18	12	19.91	0	0.00	19.90	12	10,271	0.12%
2021/01/15	10	20.10	0	0.00	20.10	10	10,121	0.10%
2021/01/13	1	20.15	0	0.00	20.15	1	9,929	0.01%
2021/01/12	1	20.15	2	20.15	20.10	-1	9,827	-0.01%
2021/01/08	0	0.00	11.5	20.16	20.35	-11.5	9,706	-0.12%
2021/01/07	0.6	20.15	3.2	20.20	20.15	-2.6	9,590	-0.03%
2021/01/06	4	20.10	20	20.10	20.15	-16	9,551	-0.17%
2021/01/05	1	20.10	0	0.00	20.30	1	9,442	0.01%
2021/01/04	0	0.00	1	20.25	20.15	-1	9,438	-0.01%
2020/12/30	5	20.35	15	20.27	20.35	-10	9,299	-0.11%
2020/12/29	0.2	20.00	5	20.00	20.00	-4.8	9,108	-0.05%
2020/12/28	3	19.90	0.5	19.95	19.95	2.5	9,072	0.03%
2020/12/25	1	19.90	0	0.00	19.95	1	9,196	0.01%
2020/12/24	3	19.90	1	19.85	19.85	2	9,257	0.02%
2020/12/22	0	0.00	4	19.95	19.85	-4	9,467	-0.04%
2020/12/18	5	19.89	0	0.00	19.85	5	9,952	0.05%
2020/12/17	35	20.00	0	0.00	19.95	35	10,047	0.35%
2020/12/16	0	0.00	5	20.01	20.05	-5	10,101	-0.05%
2020/12/15	8	19.84	0	0.00	19.85	8	10,076	0.08%
2020/12/14	11	19.92	150	19.95	19.90	-139	10,054	-1.38%	大賣/鉅額交易
2020/12/11	0	0.00	1	20.10	20.00	-1	10,081	-0.01%
2020/12/10	56	19.86	1.4	19.90	19.85	54.6	9,974	0.55%
2020/12/09	2	19.75	0	0.00	19.75	2	9,888	0.02%
2020/12/08	106	19.95	15	19.90	19.90	91	9,642	0.94%	大買/
2020/12/07	145	20.39	140	20.20	20.20	5	9,381	0.05%	大買/大賣/
2020/12/04	0	0.00	14	20.26	20.30	-14	9,340	-0.15%
2020/12/02	1	20.15	1.7	20.20	20.20	-0.7	9,324	-0.01%
2020/12/01	1	20.15	0	0.00	20.20	1	9,544	0.01%
2020/11/30	16.7	20.15	0	0.00	20.30	16.7	9,582	0.17%
2020/11/27	6	20.15	0	0.00	20.20	6	9,247	0.06%
2020/11/26	0	20.25	0	0.00	20.35	0	9,178	0.00%
2020/11/24	4	20.20	0.3	20.20	20.15	3.7	9,378	0.04%
2020/11/23	0	0.00	1	20.30	20.35	-1	9,522	-0.01%
2020/11/20	6	20.25	0	0.00	20.25	6	9,485	0.06%
2020/11/19	5	20.50	0.1	20.45	20.45	4.9	9,484	0.05%
2020/11/18	0.2	20.50	0	0.00	20.60	0.2	9,437	0.00%
2020/11/17	0	0.00	1	20.40	20.50	-1	9,383	-0.01%
2020/11/13	0	0.00	2	20.20	20.20	-2	9,642	-0.02%
2020/11/12	1	20.20	0	0.00	20.00	1	9,641	0.01%
2020/11/11	0	0.00	1	20.40	20.45	-1	9,636	-0.01%
2020/11/09	1	19.95	13	19.99	20.00	-12	9,549	-0.13%
2020/11/06	0	0.00	5	19.92	19.90	-5	10,358	-0.05%
2020/11/05	1.6	19.82	8	19.76	19.70	-6.4	10,863	-0.06%
2020/11/04	0	0.00	10	19.60	19.65	-10	11,235	-0.09%
2020/11/03	0	0.00	21	19.65	19.65	-21	11,493	-0.18%
2020/11/02	0	0.00	0.1	19.60	19.50	-0.1	11,711	0.00%
2020/10/30	4	19.21	1	19.30	19.20	3	11,841	0.03%
2020/10/29	2	19.38	0	0.00	19.35	2	11,753	0.02%
2020/10/28	0	0.00	16	19.55	19.60	-16	11,843	-0.14%
2020/10/27	0.2	19.65	0	19.70	19.55	0.2	11,956	0.00%
2020/10/26	0.9	19.70	1	19.65	19.65	-0.2	12,141	0.00%
2020/10/23	1	19.50	0	0.00	19.50	1	12,380	0.01%
2020/10/22	0	0.00	2	19.55	19.60	-2	12,570	-0.02%
2020/10/21	3	19.48	0	0.00	19.50	3	12,709	0.02%
2020/10/20	1	19.40	0	0.00	19.50	1	12,776	0.01%
2020/10/16	10	19.56	0.4	19.60	19.50	9.6	12,878	0.07%
2020/10/15	3	19.50	20	19.55	19.50	-17	12,993	-0.13%
2020/10/14	3	19.72	0	0.00	19.70	3	12,954	0.02%
2020/10/13	0.7	19.85	0	0.00	19.80	0.7	12,995	0.01%
2020/10/12	5	19.86	4	19.90	19.90	1	13,087	0.01%
2020/10/05	3	19.63	3	19.60	19.65	0	13,468	0.00%
2020/09/30	2	19.53	20	19.75	19.50	-18	13,582	-0.13%
2020/09/29	1	19.70	4	19.65	19.70	-3	13,547	-0.02%
2020/09/28	2	19.60	2	19.55	19.70	0	13,613	0.00%
2020/09/25	155	19.13	150	19.15	19.15	5	13,665	0.04%	大買/大賣/
2020/09/24	15	19.11	52	19.19	19.00	-37	13,650	-0.27%
2020/09/23	8	19.54	10	19.55	19.55	-2	13,307	-0.02%
2020/09/22	8	19.73	222	19.75	19.65	-214	13,185	-1.62%	大賣/鉅額交易
2020/09/21	1	19.90	0	0.00	19.90	1	13,109	0.01%
2020/09/18	3.4	19.98	2.1	20.10	20.10	1.3	13,156	0.01%
2020/09/17	4	19.95	0	0.00	19.95	4	13,161	0.03%
2020/09/16	3	20.00	2.6	20.07	20.10	0.4	13,176	0.00%
2020/09/15	4.2	19.91	0	0.00	19.95	4.2	13,120	0.03%
2020/09/14	1	19.95	5	19.85	19.95	-4	13,391	-0.03%
2020/09/11	2	19.85	36	19.85	20.00	-34	13,451	-0.25%
2020/09/10	6	19.72	0	0.00	19.95	6	13,518	0.04%
2020/09/09	7	19.74	0	0.00	19.85	7	13,617	0.05%
2020/09/08	1	19.85	3	19.95	19.90	-2	13,660	-0.01%
2020/09/07	2	19.83	0	0.00	19.80	2	13,895	0.01%
2020/09/04	6	19.80	0	0.00	19.75	6	14,112	0.04%
2020/09/03	10	19.98	0	0.00	19.90	10	13,987	0.07%
2020/09/02	5	19.96	0	0.00	19.95	5	14,024	0.04%
2020/08/31	1	20.15	0	0.00	20.05	1	14,125	0.01%
2020/08/28	50	20.20	0	0.00	20.20	50	14,180	0.35%
2020/08/27	13	20.09	4	20.09	20.05	9	14,388	0.06%
2020/08/26	1	20.25	0.3	20.35	20.25	0.7	14,362	0.00%
2020/08/24	1	20.30	0	0.00	20.25	1	15,189	0.01%
2020/08/21	5	20.25	8	20.34	20.50	-3	15,297	-0.02%
2020/08/20	13	20.21	0	0.00	20.15	13	15,325	0.08%
2020/08/18	2	20.40	5	20.56	20.60	-3	15,064	-0.02%
2020/08/17	2	20.43	15	20.40	20.45	-13	15,187	-0.09%
2020/08/14	1	20.50	0	0.00	20.45	1	15,226	0.01%
2020/08/13	8	20.49	0	0.00	20.55	8	15,204	0.05%
2020/08/12	16	20.42	101	20.50	20.40	-85	15,179	-0.56%	大賣/
2020/08/11	208	21.90	225.1	21.90	21.85	-17.1	14,395	-0.12%	大買/大賣/
2020/08/10	12	21.85	5	21.86	21.90	7	13,941	0.05%
2020/08/07	2	21.65	2	21.70	21.65	0	13,648	0.00%
2020/08/06	200	21.53	15	21.55	21.60	185	13,459	1.37%	大買/鉅額交易
2020/08/05	16	21.30	0	0.00	21.40	16	13,317	0.12%
2020/08/04	2	21.25	0	0.00	21.25	2	13,346	0.01%
2020/08/03	1	21.35	0	0.00	21.20	1	13,360	0.01%
2020/07/31	10	21.45	0	0.00	21.40	10	13,269	0.08%
2020/07/30	2	21.43	1	21.45	21.50	1	13,291	0.01%
2020/07/29	0	0.00	1	21.35	21.35	-1	13,196	-0.01%
2020/07/27	4	21.00	13	21.00	20.95	-9	13,443	-0.07%
2020/07/24	3	21.10	52	21.20	21.05	-49	13,590	-0.36%
2020/07/22	20	21.30	0	0.00	21.30	20	13,788	0.15%
2020/07/21	21	21.25	1	21.25	21.25	20	13,922	0.14%
2020/07/20	3	21.22	1	21.25	21.25	2	14,074	0.01%
2020/07/17	0	0.00	1	21.30	21.30	-1	14,324	-0.01%
2020/07/16	4	21.26	1	21.20	21.25	3	14,755	0.02%
2020/07/13	10	21.20	3	21.20	21.20	7	15,222	0.05%
2020/07/10	3	20.98	10	21.10	21.10	-7	15,445	-0.05%
2020/07/08	1	21.10	0	0.00	21.15	1	15,732	0.01%
2020/07/07	0	0.00	21	21.14	21.15	-21	15,884	-0.13%
2020/07/06	40	21.20	6	21.19	21.15	34	16,003	0.21%
2020/07/03	2	21.05	5	21.00	21.00	-3	16,161	-0.02%
2020/07/02	1	20.95	10	20.90	20.95	-9	16,347	-0.06%
2020/06/30	0	0.00	0.2	20.85	20.75	-0.2	16,804	0.00%
2020/06/29	17	20.69	0	0.00	20.65	17	17,040	0.10%
2020/06/24	23	20.89	0	0.00	20.80	23	17,244	0.13%
2020/06/23	9	20.80	0	0.00	20.80	9	17,679	0.05%
2020/06/22	4	20.70	1	20.70	20.75	3	17,939	0.02%
2020/06/19	101	20.75	100	20.70	20.70	1	18,589	0.01%	大買/
2020/06/18	1	20.80	1	20.80	20.75	0	18,970	0.00%
2020/06/17	1	20.85	41	20.80	20.85	-40	19,718	-0.20%
2020/06/16	3	20.93	5	20.95	20.90	-2	20,543	-0.01%
2020/06/15	4	20.64	4	20.70	20.60	0	21,657	0.00%
2020/06/12	4.2	20.63	5	20.56	20.75	-0.8	22,198	0.00%
2020/06/11	7	20.96	0	0.00	20.90	7	22,958	0.03%
2020/06/10	2	21.20	1	21.25	21.25	1	23,323	0.00%
2020/06/09	1	21.20	3	21.25	21.25	-2	24,268	-0.01%
2020/06/08	0	0.00	2	21.23	21.30	-2	25,003	-0.01%
2020/06/05	2	21.25	0	0.00	21.25	2	24,986	0.01%
2020/06/04	3	21.08	6	21.12	21.25	-3	25,398	-0.01%
2020/06/03	0	0.00	16.1	21.15	21.10	-16.1	25,742	-0.06%
2020/06/02	0	0.00	17	20.90	20.95	-17	25,631	-0.07%
2020/06/01	2	20.75	12	20.68	20.70	-10	25,514	-0.04%
2020/05/29	9	20.26	3	20.40	20.40	6	25,279	0.02%
2020/05/28	2	20.30	0.5	20.25	20.25	1.5	24,804	0.01%
2020/05/27	0	0.00	1	20.20	20.25	-1	25,053	0.00%
2020/05/26	0	0.00	4.9	20.11	20.15	-4.9	25,163	-0.02%
2020/05/25	4.9	19.97	0	0.00	20.00	4.9	25,240	0.02%
2020/05/22	21	20.00	4	20.00	20.00	17	25,300	0.07%
2020/05/21	20	20.10	5	20.15	20.15	15	25,334	0.06%
2020/05/20	1	20.05	1	20.05	20.05	0	25,337	0.00%
2020/05/19	0	0.00	2	20.28	20.10	-2	25,416	-0.01%
2020/05/18	11	19.99	14.6	19.97	19.95	-3.6	25,421	-0.01%
2020/05/15	3	20.02	1	20.15	19.95	2	25,381	0.01%
2020/05/14	1	20.00	6	20.04	20.05	-5	25,302	-0.02%
2020/05/13	4	20.00	0	0.00	20.05	4	25,216	0.02%
2020/05/12	6	20.08	0	0.00	20.00	6	25,212	0.02%
2020/05/11	71	20.09	102	20.22	20.10	-31	25,234	-0.12%	大賣/
2020/05/08	3	19.87	105	19.90	19.85	-102	25,156	-0.41%	大賣/鉅額交易
2020/05/07	3	19.73	2	19.78	19.80	1	25,153	0.00%
2020/05/06	12	19.67	0	0.00	19.70	12	25,249	0.05%
2020/05/05	103	19.70	3	19.75	19.75	100	25,265	0.40%	大買/
2020/05/04	8	19.70	6	19.68	19.65	2	25,342	0.01%
2020/04/30	96	20.14	193	20.12	20.10	-97	25,228	-0.38%	大賣/
2020/04/29	5	19.89	7	19.89	20.00	-2	25,265	-0.01%
2020/04/28	2	19.73	4	19.73	19.80	-2	25,298	-0.01%
2020/04/27	7	19.53	8	19.46	19.50	-1	25,860	0.00%
2020/04/24	53	19.05	0	0.00	19.00	53	25,809	0.21%
2020/04/23	6.1	19.11	1	19.20	19.05	5.1	25,658	0.02%
2020/04/22	186.1	19.04	60	19.10	19.10	126.1	25,393	0.50%	大買/鉅額交易
2020/04/21	14	19.45	0	0.00	19.20	14	25,221	0.06%
2020/04/20	3.5	19.76	1	19.80	19.85	2.5	24,816	0.01%
2020/04/17	3	19.97	66	20.05	19.90	-63	24,776	-0.25%
2020/04/16	13	19.87	15	19.88	19.85	-2	24,497	-0.01%
2020/04/15	26	19.88	4	20.00	20.05	22	24,252	0.09%
2020/04/14	2	19.63	2	19.58	19.65	0	23,939	0.00%
2020/04/13	12	19.13	4	19.04	19.05	8	23,578	0.03%
2020/04/10	16	19.14	8.4	18.96	19.15	7.6	23,446	0.03%
2020/04/09	78	18.67	19	18.74	18.75	59	23,220	0.25%
2020/04/08	7	18.51	0	0.00	18.50	7	22,998	0.03%
2020/04/07	1	18.45	3	18.43	18.50	-2	22,712	-0.01%
2020/04/06	4.2	18.11	2	18.28	18.30	2.2	22,477	0.01%
2020/04/01	5	18.14	8	18.18	18.10	-3	22,150	-0.01%
2020/03/31	3	18.30	0	0.00	18.35	3	21,918	0.01%
2020/03/30	6	18.18	11	18.38	18.20	-5	21,535	-0.02%
2020/03/27	24	18.49	7	18.66	18.40	17	21,176	0.08%
2020/03/26	2	18.03	7	18.20	18.15	-5	20,639	-0.02%
2020/03/25	24	18.22	44	18.20	18.15	-20	20,485	-0.10%
2020/03/24	10.5	17.57	25	17.56	17.40	-14.5	19,844	-0.07%
2020/03/23	37	16.29	0	0.00	16.50	37	19,386	0.19%
2020/03/20	21	17.28	10	17.25	17.40	11	18,736	0.06%
2020/03/19	128	16.33	111	16.10	16.05	17	17,913	0.09%	大買/大賣/
2020/03/18	24	17.20	48	17.25	17.10	-24	16,928	-0.14%
2020/03/17	139	17.31	178	17.54	17.35	-39	16,316	-0.24%	大買/大賣/
2020/03/16	16	18.41	1	18.50	18.15	15	15,366	0.10%
2020/03/13	111	18.40	104	18.44	18.95	7	14,721	0.05%	大買/大賣/
2020/03/12	33	19.73	14	19.83	19.60	19	13,646	0.14%
2020/03/11	7.4	20.33	1	20.30	20.30	6.4	12,814	0.05%
2020/03/10	77	20.06	2	20.35	20.30	75	12,645	0.59%
2020/03/09	39	20.43	11	20.42	20.35	28	12,210	0.23%
2020/03/06	26	20.82	0	0.00	20.70	26	11,700	0.22%
2020/03/05	0	0.00	10	20.90	21.00	-10	11,523	-0.09%
2020/03/04	1	20.65	5	20.75	20.85	-4	11,530	-0.03%
2020/03/03	2	20.78	0	0.00	20.70	2	11,468	0.02%
2020/03/02	35	20.60	1	20.70	20.60	34	11,319	0.30%
2020/02/27	16	20.83	0	0.00	20.95	16	11,642	0.14%
2020/02/26	6	20.84	2	20.90	20.85	4	11,439	0.03%
2020/02/25	17.5	20.94	0	0.00	20.95	17.5	11,264	0.16%
2020/02/24	28	21.05	0	0.00	21.05	28	11,187	0.25%
2020/02/21	18	21.28	0	0.00	21.25	18	11,015	0.16%
2020/02/20	53	21.55	1	21.60	21.40	52	10,905	0.48%
2020/02/19	0	0.00	59.5	21.50	21.50	-59.5	10,769	-0.55%
2020/02/18	3	21.20	0	0.00	21.35	3	10,726	0.03%
2020/02/17	1	21.30	80	21.25	21.30	-79	10,714	-0.74%
2020/02/14	0	0.00	3	21.30	21.30	-3	10,732	-0.03%
2020/02/13	5	21.22	0	0.00	21.25	5	10,722	0.05%
2020/02/12	10	21.20	0	0.00	21.15	10	10,772	0.09%
2020/02/11	1	21.20	8	21.25	21.25	-7	10,662	-0.07%
2020/02/10	3	21.07	1	21.10	21.20	2	10,596	0.02%
2020/02/07	2	21.05	11	21.01	21.20	-9	10,596	-0.08%
2020/02/06	62	21.07	0	0.00	21.20	62	10,440	0.59%
2020/02/05	21	20.99	4	21.00	21.00	17	10,327	0.16%
2020/02/04	5	20.74	0	0.00	20.85	5	10,191	0.05%
2020/02/03	20	20.61	4	20.66	20.70	16	10,148	0.16%
2020/01/31	9	20.76	0	0.00	20.80	9	9,884	0.09%
2020/01/30	29	20.79	5	20.80	20.60	24	9,584	0.25%
2020/01/20	1	21.35	0	0.00	21.50	1	8,879	0.01%
2020/01/17	2	21.20	6	21.18	21.25	-4	8,729	-0.05%
2020/01/15	3	21.05	0	0.00	21.15	3	8,744	0.03%
2020/01/14	7	21.03	3	21.05	21.05	4	8,643	0.05%
2020/01/13	4	20.95	0	0.00	21.00	4	8,573	0.05%
2020/01/10	5.4	20.85	6.1	20.85	20.85	-0.7	8,710	-0.01%
2020/01/09	3	20.80	2	20.75	20.75	1	8,699	0.01%
2020/01/08	2	20.65	0	0.00	20.65	2	8,700	0.02%
2020/01/07	8	20.74	2	20.70	20.75	6	8,605	0.07%
2020/01/06	11	20.80	0	0.00	20.75	11	8,650	0.13%
2020/01/03	36	20.85	2	20.85	20.90	34	8,645	0.39%
2020/01/02	1.2	20.81	1	20.85	20.85	0.2	8,632	0.00%
2019/12/31	2	20.80	0	0.00	20.75	2	8,612	0.02%
2019/12/30	2	20.90	120	20.90	20.80	-118	8,606	-1.37%	大賣/鉅額交易
2019/12/27	1	20.90	0	0.00	20.90	1	8,621	0.01%
2019/12/26	8.1	20.90	1	20.95	20.95	7.1	8,622	0.08%
2019/12/25	0.1	20.90	0	0.00	20.90	0.1	8,703	0.00%
2019/12/24	0	0.00	2.9	20.94	20.85	-2.9	8,737	-0.03%
2019/12/20	1	20.95	1	20.90	20.80	0	8,830	0.00%
2019/12/18	0	0.00	2	21.00	21.00	-2	8,649	-0.02%
2019/12/17	0	0.00	2.2	20.84	20.85	-2.2	8,674	-0.03%
2019/12/16	7	20.71	0	0.00	20.70	7	8,517	0.08%
2019/12/13	12	20.70	10	20.70	20.75	2	8,560	0.02%
2019/12/12	0	0.00	2	20.85	20.75	-2	8,327	-0.02%
2019/12/11	101.7	20.70	5	20.75	20.70	96.7	8,314	1.16%	大買/
2019/12/10	6	20.70	0	0.00	20.70	6	8,363	0.07%
2019/12/06	1	20.70	0	0.00	20.65	1	8,455	0.01%
2019/12/05	24	20.70	0	0.00	20.65	24	8,435	0.28%
2019/12/03	1	20.70	0	0.00	20.75	1	8,379	0.01%
2019/11/29	8	20.75	0	0.00	20.75	8	8,407	0.10%
2019/11/28	0.1	20.95	2	20.95	20.90	-1.9	8,359	-0.02%
2019/11/26	5	20.90	0	0.00	20.95	5	8,534	0.06%
2019/11/25	2	20.75	0	0.00	20.75	2	7,826	0.03%
2019/11/20	10	20.90	27.6	20.90	20.95	-17.6	8,002	-0.22%
2019/11/19	0.5	21.00	0	0.00	21.00	0.5	8,023	0.01%
2019/11/18	1	20.80	0.3	21.00	20.95	0.7	8,087	0.01%
2019/11/15	0	0.00	5	20.80	20.75	-5	8,099	-0.06%
2019/11/14	5	20.75	0	0.00	20.70	5	8,101	0.06%
2019/11/13	50	20.90	0	0.00	20.85	50	8,288	0.60%
2019/11/12	65	21.05	5	21.00	21.00	60	8,363	0.72%
2019/11/11	1	20.90	1.6	20.96	21.00	-0.6	8,892	-0.01%
2019/11/08	0	0.00	0.1	21.10	21.10	-0.1	9,138	0.00%
2019/11/07	1	21.05	1	21.05	21.05	0	9,413	0.00%
2019/11/06	1	21.10	3.2	21.10	21.10	-2.2	9,451	-0.02%
2019/11/05	20	20.95	10	21.05	21.05	10	9,554	0.10%
2019/11/04	0	0.00	6	21.00	21.00	-6	9,700	-0.06%
2019/10/31	0	0.00	32	20.95	20.95	-32	10,080	-0.32%
2019/10/30	1	20.70	15	20.79	20.90	-14	10,144	-0.14%
2019/10/25	10	20.65	0.1	20.75	20.75	9.9	10,366	0.10%
2019/10/24	0	0.00	0.1	20.70	20.70	-0.1	10,412	0.00%
2019/10/23	3	20.50	0	0.00	20.55	3	10,453	0.03%
2019/10/21	0	0.00	1	20.55	20.65	-1	10,460	-0.01%
2019/10/18	1	20.40	0	0.00	20.65	1	10,505	0.01%
2019/10/17	1	20.50	25	20.60	20.50	-24	10,301	-0.23%
2019/10/16	0	0.00	32	20.50	20.55	-32	10,304	-0.31%
2019/10/15	2.7	20.49	0	0.00	20.50	2.7	10,299	0.03%
2019/10/14	0	0.00	20	20.40	20.55	-20	10,337	-0.19%
2019/10/09	27	20.40	0	0.00	20.30	27	10,267	0.26%
2019/10/08	6.1	20.44	0	0.00	20.40	6.1	10,224	0.06%
2019/10/07	3.9	20.42	0	0.00	20.40	3.9	10,219	0.04%
2019/10/04	0.3	20.50	0	0.00	20.45	0.3	10,251	0.00%
2019/10/03	4	20.41	0	0.00	20.40	4	10,249	0.04%
2019/10/02	0.1	20.70	0	0.00	20.65	0.1	10,183	0.00%
2019/10/01	1	20.70	1	20.60	20.65	0	10,161	0.00%
2019/09/27	6	20.53	0	0.00	20.50	6	10,090	0.06%
2019/09/26	8	20.53	0	0.00	20.50	8	10,110	0.08%
2019/09/25	4	20.60	2.1	20.56	20.65	1.9	10,119	0.02%
2019/09/24	1.7	20.66	0	0.00	20.70	1.7	10,143	0.02%
2019/09/23	1	20.80	0	0.00	20.70	1	10,123	0.01%
2019/09/20	3	20.75	0	0.00	20.80	3	10,251	0.03%
2019/09/19	2	20.73	0.7	20.90	20.80	1.3	10,047	0.01%
2019/09/18	0	0.00	2.6	20.81	20.85	-2.6	10,038	-0.03%
2019/09/16	1	20.60	30	20.58	20.60	-29	10,112	-0.29%
2019/09/12	1	20.55	0	0.00	20.55	1	10,108	0.01%
2019/09/10	0	0.00	4	20.60	20.60	-4	10,265	-0.04%
2019/09/09	2	20.45	1	20.40	20.50	1	10,234	0.01%
2019/09/06	0	0.00	23	20.26	20.40	-23	10,298	-0.22%
2019/09/02	0	0.00	35.4	19.95	20.00	-35.4	10,613	-0.33%
2019/08/29	0	0.00	2	19.58	19.70	-2	10,772	-0.02%
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	2	19.55	0	0.00	19.55	2	10,765	0.02%
2019/08/23	2	19.65	0	0.00	19.75	2	10,769	0.02%
2019/08/21	2	19.70	1	19.75	19.65	1	11,271	0.01%
2019/08/19	5	19.84	0	0.00	19.85	5	11,255	0.04%
2019/08/16	1	19.60	10	19.75	19.85	-9	11,231	-0.08%
2019/08/15	13	19.57	0	0.00	19.55	13	11,054	0.12%
2019/08/14	16	19.73	112	19.75	19.70	-96	11,117	-0.86%	大賣/
2019/08/13	54	20.80	1.7	20.77	20.70	52.3	10,754	0.49%
2019/08/12	46	20.95	0	0.00	20.85	46	10,530	0.44%
2019/08/07	5	20.59	0	0.00	20.55	5	10,387	0.05%
2019/08/05	3	20.50	0	0.00	20.65	3	10,272	0.03%
2019/08/02	2	20.65	1	20.55	20.65	1	10,245	0.01%
2019/08/01	3	20.87	0	0.00	20.85	3	10,182	0.03%
2019/07/31	30	21.00	0	0.00	21.00	30	10,046	0.30%
2019/07/30	0	0.00	9	21.18	21.10	-9	9,937	-0.09%
2019/07/29	1	21.10	0	0.00	21.10	1	10,021	0.01%
2019/07/26	1	21.20	0	0.00	21.20	1	10,113	0.01%
2019/07/24	1	21.00	0	0.00	21.00	1	10,164	0.01%
2019/07/23	2	21.00	0	0.00	21.00	2	10,195	0.02%
2019/07/22	0	0.00	10	21.10	21.05	-10	10,312	-0.10%
2019/07/19	1	21.00	0	0.00	21.05	1	10,297	0.01%
2019/07/18	0	0.00	6	21.00	21.00	-6	10,415	-0.06%
2019/07/17	0	0.00	1	20.80	20.90	-1	10,468	-0.01%
2019/07/16	1	20.85	0	0.00	20.80	1	10,643	0.01%
2019/07/11	1	20.80	0	0.00	20.85	1	11,119	0.01%
2019/07/10	1	20.70	0	0.00	20.75	1	11,224	0.01%
2019/07/09	2	20.65	0	0.00	20.70	2	11,211	0.02%
2019/07/08	1	20.70	0	0.00	20.80	1	11,213	0.01%
2019/07/05	0	0.00	4	20.75	20.80	-4	11,231	-0.04%
2019/07/03	3	20.55	1	20.60	20.65	2	11,336	0.02%
2019/07/02	1	20.65	100	20.60	20.65	-99	11,359	-0.87%
2019/06/28	3	20.75	0	0.00	20.80	3	11,358	0.03%
2019/06/27	0	0.00	0.3	20.90	20.90	-0.3	11,419	0.00%
2019/06/24	2	20.65	0	0.00	20.85	2	11,452	0.02%
2019/06/19	0	0.00	9	20.79	20.90	-9	11,262	-0.08%
2019/06/13	4	20.15	0	0.00	20.25	4	11,185	0.04%
2019/06/12	234	20.20	5	20.08	20.25	229	11,283	2.03%	大買/鉅額交易
2019/06/11	0	0.00	230	20.70	20.45	-230	11,165	-2.06%	大賣/鉅額交易
2019/06/10	8	20.76	3	20.75	20.80	5	11,040	0.05%
2019/06/06	0	0.00	1	20.70	20.70	-1	10,950	-0.01%
2019/06/05	0	0.00	50	20.50	20.55	-50	10,820	-0.46%
2019/05/31	0	0.00	3	20.47	20.55	-3	10,606	-0.03%
2019/05/30	0	0.00	1	20.40	20.40	-1	10,475	-0.01%
2019/05/28	4.6	20.12	0	0.00	20.25	4.6	10,673	0.04%
2019/05/24	0	0.00	3	20.00	20.00	-3	10,272	-0.03%
2019/05/22	1	20.00	4	20.03	20.05	-3	10,269	-0.03%
2019/05/21	0	0.00	13.3	20.07	20.15	-13.3	10,356	-0.13%
2019/05/20	0	0.00	35	19.80	19.75	-35	10,170	-0.34%
2019/05/17	1.1	19.71	2	19.80	19.65	-0.9	10,021	-0.01%
2019/05/16	2	19.75	0	0.00	19.70	2	9,990	0.02%
2019/05/15	3	19.87	0	0.00	19.90	3	9,923	0.03%
2019/05/14	0	0.00	1	19.80	19.85	-1	10,004	-0.01%
2019/05/13	0	0.00	0.3	20.00	19.95	-0.3	9,965	0.00%
2019/05/10	239	20.00	6	20.10	20.00	233	10,008	2.33%	大買/鉅額交易
2019/05/09	7	20.00	0	0.00	19.95	7	9,957	0.07%
2019/05/08	2	20.05	0	0.00	20.25	2	9,835	0.02%
2019/05/07	4	20.23	15	20.25	20.25	-11	9,755	-0.11%
2019/05/06	21	20.18	0	0.00	20.20	21	9,774	0.21%
2019/05/03	2	20.50	0	0.00	20.45	2	9,644	0.02%
2019/05/02	2	20.50	0	0.00	20.50	2	9,555	0.02%
2019/04/29	1	20.50	10	20.45	20.50	-9	9,581	-0.09%
2019/04/26	1	20.20	0	0.00	20.35	1	9,666	0.01%
2019/04/25	1	20.35	1	20.35	20.35	0	9,586	0.00%
2019/04/23	0	0.00	10	20.05	20.30	-10	9,578	-0.10%
2019/04/19	50	19.96	3	20.00	19.95	47	9,514	0.49%
2019/04/17	0	0.00	137	19.60	19.70	-137	9,448	-1.45%	大賣/鉅額交易
2019/04/16	0	0.00	3	19.52	19.65	-3	9,362	-0.03%
2019/04/12	1	19.35	0	0.00	19.40	1	9,380	0.01%
2019/04/11	6	19.40	3	19.40	19.45	3	9,386	0.03%
2019/04/08	5	19.45	0	0.00	19.45	5	9,461	0.05%
2019/04/01	4.6	19.47	0	0.00	19.45	4.6	9,386	0.05%
2019/03/29	1.4	19.40	0	0.00	19.50	1.4	9,259	0.02%
2019/03/28	3	19.32	0	0.00	19.40	3	9,229	0.03%
2019/03/26	0	0.00	0.1	19.45	19.40	-0.1	9,363	0.00%
2019/03/25	14	19.29	0	0.00	19.30	14	9,453	0.15%
2019/03/22	7	19.40	8.4	19.40	19.45	-1.4	9,443	-0.01%
2019/03/21	0.9	19.50	0	0.00	19.50	0.9	9,409	0.01%
2019/03/18	0	0.00	3.4	19.13	19.20	-3.4	9,105	-0.04%
2019/03/15	5	19.00	0	0.00	19.00	5	9,054	0.06%
2019/03/14	4	19.00	0	0.00	19.00	4	8,868	0.05%
2019/03/13	0	0.00	2	19.08	19.10	-2	8,966	-0.02%
2019/03/12	0	0.00	2.4	19.01	19.05	-2.4	9,003	-0.03%
2019/03/11	0	0.00	3	18.95	18.90	-3	9,069	-0.03%
2019/03/08	5	18.85	0	0.00	18.90	5	9,046	0.06%
2019/03/07	2	18.95	2	18.90	18.90	0	9,243	0.00%
2019/03/06	1	18.95	0	0.00	19.00	1	9,260	0.01%
2019/03/05	7	18.96	0	0.00	18.95	7	9,267	0.08%
2019/03/04	13	18.99	1.1	19.06	18.95	11.9	9,286	0.13%
2019/02/27	0	0.00	3	19.07	19.10	-3	9,160	-0.03%
2019/02/26	0	0.00	61	19.00	19.00	-61	9,034	-0.68%
2019/02/25	1	18.90	3	18.90	18.95	-2	8,920	-0.02%
2019/02/22	0	0.00	10	18.85	18.90	-10	8,881	-0.11%
2019/02/21	0.9	18.80	0.4	18.80	18.80	0.5	8,809	0.01%
2019/02/19	0	0.00	14	18.65	18.70	-14	8,705	-0.16%
2019/02/18	1	18.55	13	18.64	18.70	-12	8,665	-0.14%
2019/02/15	5	18.57	0	0.00	18.55	5	8,647	0.06%
2019/02/13	0	0.00	0.3	18.70	18.60	-0.3	8,503	0.00%
2019/02/11	2	18.58	20.1	18.60	18.60	-18.1	8,317	-0.22%
2019/01/30	6.4	18.49	10	18.50	18.50	-3.6	8,268	-0.04%
2019/01/29	3.3	18.41	0	0.00	18.50	3.3	8,143	0.04%
2019/01/28	3	18.50	0	0.00	18.55	3	8,098	0.04%
2019/01/25	0	0.00	3	18.55	18.55	-3	8,067	-0.04%
2019/01/24	0	0.00	50	18.45	18.50	-50	7,950	-0.63%
2019/01/23	0	0.00	1	18.40	18.45	-1	8,091	-0.01%
2019/01/21	1	18.40	0	0.00	18.35	1	8,106	0.01%
2019/01/18	0	0.00	3	18.30	18.30	-3	8,145	-0.04%
2019/01/17	0.4	18.10	0	0.00	18.10	0.4	8,094	0.00%
2019/01/16	10	18.15	0	0.00	18.10	10	8,240	0.12%
2019/01/14	0.2	18.10	236	18.09	18.10	-235.8	8,090	-2.91%	大賣/鉅額交易
2019/01/11	0	0.00	2	18.10	18.15	-2	8,147	-0.02%
2019/01/10	0	0.00	0.1	18.10	18.10	-0.1	7,947	0.00%
2019/01/09	0	0.00	22.2	18.00	18.00	-22.2	7,915	-0.28%
2019/01/04	0	0.00	2	17.60	17.65	-2	8,202	-0.02%
2018/12/28	0	0.00	0.2	17.65	17.65	-0.2	8,911	0.00%
2018/12/27	2	17.60	1	17.55	17.60	1	9,019	0.01%
2018/12/26	5	17.44	0	0.00	17.40	5	9,107	0.05%
2018/12/25	7	17.49	20	17.50	17.45	-13	9,110	-0.14%
2018/12/24	2	17.53	1	17.55	17.70	1	9,143	0.01%
2018/12/22	2	17.55	0	0.00	17.55	2	9,122	0.02%
2018/12/19	2	17.48	0	0.00	17.70	2	9,304	0.02%
2018/12/18	4	17.64	0	0.00	17.55	4	9,217	0.04%
2018/12/17	20	17.75	0	0.00	17.80	20	9,352	0.21%
2018/12/12	20	17.75	0	0.00	17.75	20	9,376	0.21%
2018/12/11	235	17.70	0	0.00	17.80	235	9,355	2.51%	大買/鉅額交易
2018/12/10	3	17.70	1	17.75	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	35	17.75	17.85	-35	9,516	-0.37%
2018/12/05	0	0.00	1	17.95	17.85	-1	9,408	-0.01%
2018/12/04	0	0.00	5	17.95	18.00	-5	9,460	-0.05%
2018/12/03	1	17.95	1	17.95	17.95	0	9,459	0.00%
2018/11/29	1	17.85	0	0.00	17.80	1	9,462	0.01%
2018/11/28	1	17.75	0	0.00	17.85	1	9,457	0.01%
2018/11/27	0	0.00	30	17.73	17.85	-30	9,427	-0.32%
2018/11/26	0	0.00	0.1	17.90	17.80	-0.1	9,493	0.00%
2018/11/21	2	17.80	0	0.00	17.85	2	9,557	0.02%
2018/11/20	1	17.85	50	17.90	17.95	-49	9,600	-0.51%
2018/11/19	0	0.00	4	17.95	18.00	-4	9,623	-0.04%
2018/11/16	2	17.83	0	0.00	17.90	2	9,685	0.02%
2018/11/14	0	0.00	178	17.65	17.85	-178	10,461	-1.70%	大賣/鉅額交易
2018/11/13	6	17.60	0	0.00	17.60	6	11,085	0.05%
2018/11/12	7	17.76	2	17.75	17.75	5	11,303	0.04%
2018/11/08	0	0.00	54	17.91	18.00	-54	11,682	-0.46%
2018/11/07	0	0.00	40	17.68	17.85	-40	11,759	-0.34%
2018/11/06	1	17.50	44	17.55	17.60	-43	11,895	-0.36%
2018/11/05	0	0.00	23	17.41	17.55	-23	11,988	-0.19%
2018/11/02	0	0.00	1	17.35	17.50	-1	12,033	-0.01%
2018/11/01	61	17.28	0	0.00	17.30	61	12,122	0.50%
2018/10/31	0	0.00	1	17.35	17.40	-1	12,264	-0.01%
2018/10/30	1	17.15	4	17.15	17.25	-3	12,247	-0.02%
2018/10/29	0	0.00	4	17.14	17.10	-4	12,231	-0.03%
2018/10/26	51.5	17.02	9	17.14	17.10	42.5	12,348	0.34%
2018/10/25	7	17.06	0	0.00	17.10	7	12,348	0.06%
2018/10/24	15	17.10	2	17.10	17.30	13	12,417	0.10%
2018/10/23	10	17.35	0	0.00	17.30	10	12,455	0.08%
2018/10/22	4	17.48	0	0.00	17.50	4	12,493	0.03%
2018/10/19	14	17.31	4	17.41	17.45	10	12,631	0.08%
2018/10/18	5	17.40	0	0.00	17.45	5	12,707	0.04%
2018/10/17	20	17.43	0	0.00	17.40	20	12,729	0.16%
2018/10/16	29	17.36	7.1	17.41	17.45	21.9	12,671	0.17%
2018/10/15	48	17.44	0	0.00	17.40	48	12,580	0.38%
2018/10/12	32	17.49	7	17.63	17.65	25	12,390	0.20%
2018/10/11	60	17.62	103	17.57	17.50	-43	12,301	-0.35%	大賣/
2018/10/08	7	18.06	0	0.00	18.05	7	11,671	0.06%
2018/10/05	3	18.10	0	0.00	18.15	3	11,634	0.03%
2018/10/04	39	18.30	0	0.00	18.25	39	11,540	0.34%
2018/10/03	1.6	18.52	0	0.00	18.45	1.6	11,417	0.01%
2018/10/02	13	18.47	35	18.55	18.45	-22	11,434	-0.19%
2018/10/01	6	18.60	10	18.65	18.65	-4	11,405	-0.04%
2018/09/27	0.3	18.60	15.3	18.56	18.60	-15	11,461	-0.13%
2018/09/26	15	18.45	0	0.00	18.40	15	11,365	0.13%
2018/09/25	10	18.48	124	18.50	18.60	-114	11,394	-1.00%	大賣/鉅額交易
2018/09/21	0.9	18.60	21.2	18.52	18.60	-20.2	11,413	-0.18%
2018/09/20	1	18.15	0	0.00	18.25	1	11,290	0.01%
2018/09/19	101	18.15	0	0.00	18.20	101	11,432	0.88%	大買/鉅額交易
2018/09/17	1	18.05	0	0.00	18.10	1	11,550	0.01%
2018/09/14	3	18.10	0	0.00	18.10	3	11,663	0.03%
2018/09/13	8	18.05	5	18.10	18.15	3	11,823	0.03%
2018/09/12	12	18.00	0	0.00	18.10	12	11,836	0.10%
2018/09/10	3	17.92	9	17.95	18.00	-6	12,166	-0.05%
2018/09/07	1	18.10	2	18.10	18.10	-1	12,444	-0.01%
2018/09/06	8	17.98	0	0.00	18.10	8	12,489	0.06%
2018/09/05	2	18.10	0	0.00	18.00	2	12,409	0.02%
2018/09/04	1	18.10	0	0.00	18.20	1	12,399	0.01%
2018/09/03	2	18.10	0	0.00	18.10	2	12,478	0.02%
2018/08/31	0	0.00	47	18.15	18.25	-47	12,548	-0.37%
2018/08/30	1	18.15	0	0.00	18.05	1	12,570	0.01%
2018/08/29	20	18.13	0	0.00	18.15	20	12,723	0.16%
2018/08/28	34	18.10	0	0.00	18.15	34	12,847	0.26%
2018/08/27	52	18.06	0	0.00	18.00	52	12,960	0.40%
2018/08/24	2	18.15	2	18.10	18.10	0	13,121	0.00%
2018/08/23	0	0.00	11	18.20	18.20	-11	13,870	-0.08%
2018/08/22	0	0.00	105.3	18.19	18.20	-105.3	14,231	-0.74%	大賣/鉅額交易
2018/08/21	16	17.93	918	17.93	18.15	-902	14,218	-6.34%	大賣/鉅額交易
2018/08/20	39.3	18.77	3	18.87	18.90	36.3	13,818	0.26%
2018/08/17	1	18.70	0	0.00	18.70	1	13,338	0.01%
2018/08/16	106	18.65	0	0.00	18.70	106	13,181	0.80%	大買/鉅額交易
2018/08/15	20	18.76	2	18.70	18.70	18	13,047	0.14%
2018/08/14	13	18.84	0	0.00	18.80	13	12,978	0.10%
2018/08/13	183	18.80	180	18.90	18.80	3	12,889	0.02%	大買/大賣/
2018/08/10	0	0.00	6	18.95	18.95	-6	12,762	-0.05%
2018/08/09	0	0.00	3	18.95	18.90	-3	12,755	-0.02%
2018/08/08	0	0.00	1	18.90	18.90	-1	12,761	-0.01%
2018/08/07	24	18.80	1	18.85	18.70	23	12,891	0.18%
2018/08/06	5	18.80	10	18.80	18.80	-5	12,814	-0.04%
2018/08/02	202	18.65	0	0.00	18.60	202	12,775	1.58%	大買/鉅額交易
2018/08/01	1	18.65	200	18.65	18.70	-199	12,639	-1.57%	大賣/鉅額交易
2018/07/31	0	0.00	31	18.70	18.70	-31	12,524	-0.25%
2018/07/30	1	18.45	1	18.50	18.55	0	12,369	0.00%
2018/07/27	70	18.35	0	0.00	18.45	70	12,232	0.57%
2018/07/26	0	0.00	2	18.28	18.30	-2	12,224	-0.02%
2018/07/25	205	18.20	76	18.20	18.15	129	12,365	1.04%	大買/鉅額交易
2018/07/24	0	0.00	1	18.10	18.10	-1	12,394	-0.01%
2018/07/19	0	0.00	171	18.02	18.05	-171	12,493	-1.37%	大賣/鉅額交易
2018/07/18	1	18.00	0	0.00	18.10	1	12,565	0.01%
2018/07/17	0	0.00	6	17.91	17.95	-6	12,457	-0.05%
2018/07/16	40	17.85	2	17.85	17.90	38	12,492	0.30%
2018/07/13	20	17.80	1	17.85	17.85	19	12,543	0.15%
2018/07/12	0	0.00	2	17.73	17.80	-2	12,587	-0.02%
2018/07/05	5	17.60	0	0.00	17.60	5	12,834	0.04%
2018/07/04	3	17.62	0	0.00	17.65	3	12,880	0.02%
2018/07/03	64	17.60	0	0.00	17.60	64	12,974	0.49%
2018/07/02	45	17.74	10	17.85	17.65	35	12,905	0.27%
2018/06/29	0	0.00	11	17.80	17.85	-11	12,842	-0.09%
2018/06/27	43	17.70	0	0.00	17.65	43	12,577	0.34%
2018/06/26	31	17.73	200	17.70	17.70	-169	12,538	-1.35%	大賣/鉅額交易
2018/06/25	1	17.80	10	17.75	17.75	-9	12,443	-0.07%
2018/06/22	803	17.75	800	17.65	17.75	3	12,418	0.02%	大買/大賣/
2018/06/21	5	17.75	0	0.00	17.75	5	12,280	0.04%
2018/06/20	101	17.65	1	17.80	17.70	100	12,350	0.81%	大買/
2018/06/19	2.2	17.70	1	17.70	17.65	1.2	12,209	0.01%
2018/06/15	700	17.85	0	0.00	17.80	700	11,946	5.86%	大買/鉅額交易
2018/06/14	5	17.95	708	18.00	17.90	-703	11,582	-6.07%	大賣/鉅額交易
2018/06/08	1	18.10	0	0.00	18.20	1	11,562	0.01%
2018/06/05	0	0.00	1	18.00	18.05	-1	11,367	-0.01%
2018/06/04	5	17.80	1	17.90	17.95	4	11,201	0.04%
2018/06/01	843	17.71	80	17.80	17.85	763	11,070	6.89%	大買/鉅額交易
2018/05/31	1	17.65	6	17.85	17.65	-5	10,831	-0.05%
2018/05/30	1	17.90	0	0.00	17.80	1	10,138	0.01%
2018/05/29	0	0.00	1	17.95	18.00	-1	9,843	-0.01%
2018/05/28	1	18.00	0	0.00	18.00	1	9,812	0.01%
2018/05/25	0	0.00	10.3	17.85	17.85	-10.3	9,716	-0.11%
2018/05/24	1	17.75	0.9	17.80	17.80	0.1	9,620	0.00%
2018/05/23	2	17.73	0	17.70	17.70	2	9,694	0.02%
2018/05/22	0	0.00	922	17.65	17.70	-922	9,653	-9.55%	大賣/鉅額交易
2018/05/21	1	17.70	6	17.66	17.65	-5	9,712	-0.05%
2018/05/18	0	0.00	10	17.55	17.60	-10	9,787	-0.10%
2018/05/17	1	17.50	8	17.50	17.50	-7	9,957	-0.07%
2018/05/15	1	17.50	0	0.00	17.45	1	10,512	0.01%
2018/05/14	0	0.00	0.2	17.45	17.45	-0.2	10,989	0.00%
2018/05/11	30	17.30	32	17.35	17.35	-2	11,012	-0.02%
2018/05/10	0	0.00	2	17.30	17.25	-2	10,933	-0.02%
2018/05/09	99	17.27	1	17.25	17.25	98	10,870	0.90%
2018/05/08	15	17.25	19	17.25	17.25	-4	10,944	-0.04%
2018/05/07	4	17.26	14	17.25	17.25	-10	10,959	-0.09%
2018/05/04	12	17.25	0	0.00	17.25	12	10,948	0.11%
2018/05/02	101.3	17.33	2	17.40	17.45	99.3	10,904	0.91%	大買/
2018/04/30	0	0.00	9	17.26	17.25	-9	10,700	-0.08%
2018/04/27	1	17.20	0	0.00	17.25	1	10,629	0.01%
2018/04/26	2	17.10	0	0.00	17.10	2	10,667	0.02%
2018/04/24	24	17.10	0	0.00	17.10	24	10,708	0.22%
2018/04/23	5	17.12	4	17.13	17.10	1	10,738	0.01%
2018/04/20	1	17.10	0	0.00	17.10	1	10,752	0.01%
2018/04/18	20	17.08	0	0.00	17.10	20	10,697	0.19%
2018/04/16	2	17.15	0	0.00	17.15	2	10,754	0.02%
2018/04/13	2	17.23	0	0.00	17.20	2	10,841	0.02%
2018/04/12	1	17.20	0	0.00	17.25	1	11,101	0.01%
2018/04/09	27	17.20	5	17.22	17.20	22	11,011	0.20%
2018/03/29	3	17.15	0	0.00	17.15	3	10,953	0.03%
2018/03/28	0	0.00	1	17.25	17.25	-1	10,863	-0.01%
2018/03/27	18	17.24	0	0.00	17.25	18	10,897	0.17%
2018/03/26	3	17.08	0	0.00	17.20	3	10,813	0.03%
2018/03/23	1	17.05	0	0.00	17.05	1	10,734	0.01%
2018/03/22	0	0.00	5	17.20	17.15	-5	10,713	-0.05%
2018/03/21	2	17.10	0	0.00	17.10	2	10,724	0.02%
2018/03/20	11	17.10	0	0.00	17.10	11	10,896	0.10%
2018/03/19	0	0.00	3	17.20	17.20	-3	10,924	-0.03%
2018/03/14	2	17.20	0	0.00	17.15	2	10,670	0.02%
2018/03/13	3	17.15	0	0.00	17.20	3	10,697	0.03%
2018/03/12	0.4	17.15	50	17.10	17.15	-49.6	10,692	-0.46%
2018/03/09	0	0.00	263	16.95	17.00	-263	10,712	-2.45%	大賣/鉅額交易
2018/03/05	4	16.78	0	0.00	16.70	4	11,345	0.04%
2018/03/02	3	16.77	0.9	17.00	16.85	2.1	11,295	0.02%
2018/03/01	13	16.82	0	0.00	16.90	13	11,226	0.12%
2018/02/26	100	17.10	2	17.15	17.05	98	11,005	0.89%
2018/02/22	1	16.75	0	0.00	16.80	1	11,179	0.01%
2018/02/21	102	16.70	0	0.00	16.65	102	11,304	0.90%	大買/鉅額交易
2018/02/12	2	16.55	0	0.00	16.50	2	11,125	0.02%
2018/02/09	7	16.27	3	16.50	16.40	4	10,999	0.04%
2018/02/08	24	16.50	0	0.00	16.50	24	10,777	0.22%
2018/02/07	3	16.70	0	0.00	16.60	3	10,524	0.03%
2018/02/06	466	16.58	300	16.40	16.50	166	10,135	1.64%	大買/大賣/鉅額交易
2018/02/05	102	17.05	0	0.00	17.05	102	9,455	1.08%	大買/鉅額交易
2018/02/01	0	0.00	3	17.35	17.25	-3	9,501	-0.03%
2018/01/31	1	17.05	3	17.30	17.35	-2	9,555	-0.02%
2018/01/30	1	17.20	0.9	17.15	17.15	0.1	9,536	0.00%
2018/01/29	0	0.00	11	17.30	17.30	-11	9,468	-0.12%
2018/01/25	0	0.00	7	17.31	17.40	-7	9,417	-0.07%
2018/01/23	0	0.00	5	17.30	17.35	-5	9,264	-0.05%
2018/01/22	7	17.26	0.9	17.35	17.35	6.1	9,168	0.07%
2018/01/18	0	0.00	100	17.38	17.40	-100	9,171	-1.09%
2018/01/17	2	17.30	0	0.00	17.35	2	9,179	0.02%
2018/01/15	2	17.30	0	0.00	17.35	2	9,075	0.02%
2018/01/12	20	17.20	0	0.00	17.30	20	9,200	0.22%
2018/01/11	3	17.20	1	17.20	17.20	2	9,126	0.02%
2018/01/10	0	0.00	2	17.35	17.35	-2	9,239	-0.02%
2018/01/09	1	17.30	20.1	17.30	17.35	-19.1	9,234	-0.21%
2018/01/08	0	0.00	184	17.14	17.30	-184	9,209	-2.00%	大賣/鉅額交易
2018/01/05	0	0.00	21	16.90	16.90	-21	9,020	-0.23%
2018/01/04	29	16.75	53	16.80	16.80	-24	9,104	-0.26%
2018/01/03	1	16.65	0	0.00	16.75	1	9,229	0.01%
2018/01/02	0	0.00	5	16.65	16.65	-5	9,245	-0.05%