合庫金 (5880)-統一-台中券商分點個股進出

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
26.45
漲跌
▲0.25
漲幅
+0.95%
成交量
12,152張
產業
上市金融類股
1864人加入追蹤

立即追蹤
本地時間:14:30

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

合庫金 (5880)籌碼相關－統一-台中券商分點個股進出

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

統一-台中券商分點個股進出
統一-台中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
2024/05/02	0	0.00	3	26.45	26.45	-3	9,759	-0.03%
2024/04/30	1	26.30	1	26.25	26.20	0	9,644	0.00%
2024/04/29	11	26.30	6	26.39	26.40	5	9,525	0.05%
2024/04/26	12	25.90	0	0.00	25.80	12	9,334	0.13%
2024/04/25	0.1	25.90	0	0.00	25.85	0.1	9,359	0.00%
2024/04/24	0.8	26.20	0	0.00	26.10	0.8	9,403	0.01%
2024/04/23	10.1	26.15	16	26.16	26.15	-5.9	9,644	-0.06%
2024/04/22	0.2	26.15	9	26.16	26.10	-8.8	9,790	-0.09%
2024/04/19	20.2	25.55	12.2	25.65	25.60	8	9,699	0.08%
2024/04/18	22	25.96	0	0.00	25.85	22	9,408	0.23%
2024/04/17	1	25.65	1.3	25.75	25.70	-0.3	9,360	0.00%
2024/04/16	17	25.73	15	25.75	25.70	2	9,281	0.02%
2024/04/12	8	26.03	32	26.02	26.05	-24	8,969	-0.27%
2024/04/11	0.1	26.20	15	26.12	26.10	-14.9	8,859	-0.17%
2024/04/10	3	26.23	0	0.00	26.20	3	8,787	0.03%
2024/04/09	1.2	26.25	0	0.00	26.25	1.2	8,791	0.01%
2024/04/08	4	26.15	11	26.20	26.20	-7	8,776	-0.08%
2024/04/03	0.8	26.20	0	0.00	26.00	0.8	8,756	0.01%
2024/04/02	0	0.00	0.1	26.25	26.30	-0.1	8,672	0.00%
2024/04/01	0.9	26.28	37	26.25	26.30	-36.1	8,691	-0.42%
2024/03/29	10	26.25	0	0.00	26.20	10	8,681	0.12%
2024/03/28	1	26.10	0	0.00	26.00	1	8,570	0.01%
2024/03/27	3	26.15	0	0.00	26.10	3	8,455	0.04%
2024/03/26	10	26.20	5	26.22	26.15	5	8,461	0.06%
2024/03/25	0.1	26.00	0	0.00	25.95	0.1	8,416	0.00%
2024/03/21	12	25.95	5	25.92	26.05	7	8,375	0.08%
2024/03/20	3	25.70	30	25.75	25.65	-27	8,568	-0.32%
2024/03/19	1.1	25.90	0	0.00	25.85	1.1	8,519	0.01%
2024/03/15	3	26.05	0	0.00	26.05	3	8,425	0.04%
2024/03/14	4.1	26.21	24	26.20	26.30	-19.9	8,140	-0.24%
2024/03/13	16.1	25.80	0	25.90	25.85	16.1	7,891	0.20%
2024/03/12	0.1	25.90	14.4	25.81	25.85	-14.3	7,764	-0.18%
2024/03/11	0.1	25.85	25	25.85	25.85	-24.9	7,683	-0.32%
2024/03/08	10	25.65	2	25.75	25.85	8	7,615	0.11%
2024/03/07	0.3	25.75	0.1	25.75	25.70	0.2	7,573	0.00%
2024/03/05	4	25.65	20	25.65	25.60	-16	8,133	-0.20%
2024/03/04	0	0.00	1	25.75	25.70	-1	8,174	-0.01%
2024/03/01	2.1	25.86	0	0.00	25.80	2.1	8,245	0.03%
2024/02/27	0.5	25.75	2	25.70	25.65	-1.5	8,099	-0.02%
2024/02/26	1.8	25.75	0	0.00	25.75	1.8	8,061	0.02%
2024/02/23	1.8	25.77	0	0.00	25.75	1.8	8,047	0.02%
2024/02/22	0.2	25.90	0	0.00	25.75	0.2	8,218	0.00%
2024/02/21	0.1	25.95	0	0.00	25.85	0.1	8,211	0.00%
2024/02/20	20	25.95	2	25.85	25.95	18	8,262	0.22%
2024/02/19	0.6	25.70	0	0.00	25.85	0.6	8,367	0.01%
2024/02/16	9	25.54	10	25.55	25.60	-1	8,555	-0.01%
2024/02/15	1.7	25.73	10	25.60	25.55	-8.3	8,526	-0.10%
2024/02/05	13.1	25.65	0	0.00	25.60	13.1	8,386	0.16%
2024/02/02	11.2	25.80	0	0.00	25.85	11.2	8,341	0.13%
2024/02/01	0	0.00	0.4	25.85	25.85	-0.4	8,344	0.00%
2024/01/31	16	25.46	88	25.40	25.45	-72	8,243	-0.87%
2024/01/30	8.1	25.54	8	25.50	25.40	0.1	8,147	0.00%
2024/01/26	21	25.69	0	0.00	25.70	21	8,137	0.26%
2024/01/25	1	25.50	0	0.00	25.50	1	8,156	0.01%
2024/01/23	4	25.35	0	0.00	25.30	4	8,148	0.05%
2024/01/22	6	25.30	0	0.00	25.25	6	8,242	0.07%
2024/01/19	14.4	25.34	0	0.00	25.30	14.4	8,172	0.18%
2024/01/18	8	25.25	0	0.00	25.20	8	8,174	0.10%
2024/01/17	13	25.29	0	0.00	25.15	13	8,142	0.16%
2024/01/16	8.1	25.64	20	25.60	25.50	-11.9	7,886	-0.15%
2024/01/15	22	26.00	0	0.00	26.00	22	7,741	0.28%
2024/01/12	54	26.00	1.1	26.00	26.00	52.9	7,878	0.67%
2024/01/11	5.1	26.13	6	26.20	26.10	-0.9	7,909	-0.01%
2024/01/10	10	26.22	35	26.20	26.20	-25	7,881	-0.32%
2024/01/09	3	26.43	33	26.40	26.35	-30	7,872	-0.38%
2024/01/08	0	0.00	39.6	26.54	26.50	-39.6	7,929	-0.50%
2024/01/05	0	0.00	33	26.45	26.50	-33	7,918	-0.42%
2024/01/03	6	26.43	0	0.00	26.35	6	8,258	0.07%
2024/01/02	1.1	26.70	0	0.00	26.80	1.1	8,201	0.01%
2023/12/29	0	0.00	0.5	26.70	26.70	-0.5	8,278	-0.01%
2023/12/28	1	26.85	0	0.00	26.85	1	8,454	0.01%
2023/12/27	20.1	26.60	1	26.60	26.55	19.1	8,420	0.23%
2023/12/26	0	0.00	2.3	26.32	26.45	-2.3	8,348	-0.03%
2023/12/21	3.1	26.14	0	0.00	26.15	3.1	8,631	0.04%
2023/12/20	6.2	26.40	40	26.45	26.35	-33.8	8,620	-0.39%
2023/12/19	2	26.48	0	0.00	26.70	2	8,545	0.02%
2023/12/18	0	0.00	1.4	26.66	26.70	-1.4	8,899	-0.02%
2023/12/15	1	26.80	2	26.88	26.75	-1	8,933	-0.01%
2023/12/14	20	26.85	11.1	26.85	26.85	8.9	8,678	0.10%
2023/12/13	2	26.45	40	26.40	26.50	-38	8,534	-0.45%
2023/12/12	1	26.55	0	0.00	26.65	1	8,723	0.01%
2023/12/11	3.7	26.60	10	26.60	26.65	-6.3	8,741	-0.07%
2023/12/08	1	26.70	1	26.75	26.75	0	8,712	0.00%
2023/12/06	0	0.00	11	26.71	26.80	-11	8,831	-0.12%
2023/12/05	1	26.60	20.2	26.55	26.65	-19.2	8,825	-0.22%
2023/12/04	2	26.80	0	0.00	26.75	2	8,846	0.02%
2023/12/01	4.2	26.63	0	0.00	26.55	4.2	8,894	0.05%
2023/11/28	40	26.75	11	26.75	26.75	29	8,147	0.36%
2023/11/27	1	26.55	0	0.00	26.50	1	8,223	0.01%
2023/11/24	0	0.00	43	26.33	26.50	-43	8,166	-0.53%
2023/11/22	2.2	26.53	1	26.55	26.50	1.2	8,211	0.01%
2023/11/21	0	0.00	6	26.75	26.80	-6	8,262	-0.07%
2023/11/20	0	0.00	10.4	26.40	26.45	-10.4	8,085	-0.13%
2023/11/17	2.4	26.58	3	26.57	26.45	-0.6	8,059	-0.01%
2023/11/16	0	0.00	1	26.50	26.50	-1	7,965	-0.01%
2023/11/15	0	0.00	8	26.23	26.40	-8	7,867	-0.10%
2023/11/14	3	25.80	0	0.00	25.90	3	7,722	0.04%
2023/11/13	4.1	25.73	0.3	25.80	25.80	3.8	7,802	0.05%
2023/11/10	2	25.60	0	0.00	25.75	2	7,902	0.03%
2023/11/09	1	25.70	0.1	25.75	25.70	0.9	7,998	0.01%
2023/11/08	2.1	25.76	1	25.80	25.75	1.1	8,129	0.01%
2023/11/07	4	25.73	0	0.00	25.75	4	8,212	0.05%
2023/11/06	2	25.70	2.8	25.89	25.85	-0.8	8,325	-0.01%
2023/11/03	42	25.65	1	25.65	25.70	41	8,513	0.48%
2023/11/02	50	25.58	2	25.55	25.50	48	8,794	0.55%
2023/10/31	1	25.15	0	0.00	25.15	1	9,156	0.01%
2023/10/30	21.2	25.12	0	0.00	25.10	21.2	9,348	0.23%
2023/10/27	2.2	25.31	0	0.00	25.30	2.2	9,293	0.02%
2023/10/26	7	25.16	0	0.00	25.10	7	9,471	0.07%
2023/10/25	3.6	25.40	0	0.00	25.25	3.6	9,446	0.04%
2023/10/24	6	25.26	15	25.30	25.25	-9	9,505	-0.09%
2023/10/23	2.1	25.29	20	25.30	25.30	-17.9	9,611	-0.19%
2023/10/20	8	25.46	34	25.50	25.50	-26	9,564	-0.27%
2023/10/19	2	25.70	0	0.00	25.65	2	9,439	0.02%
2023/10/18	1.8	26.10	0	0.00	26.00	1.8	9,444	0.02%
2023/10/17	0	0.00	0.5	26.13	26.05	-0.5	9,425	-0.01%
2023/10/16	2.8	26.09	1	26.15	26.15	1.8	9,456	0.02%
2023/10/13	0	0.00	1	26.00	25.95	-1	9,422	-0.01%
2023/10/12	30.5	26.20	0	0.00	26.20	30.5	9,476	0.32%
2023/10/11	0	0.00	3	26.08	26.10	-3	9,471	-0.03%
2023/10/06	1.2	25.40	0	0.00	25.65	1.2	9,257	0.01%
2023/10/04	4.1	25.24	11.5	25.25	25.10	-7.3	9,223	-0.08%
2023/10/03	3	25.55	30	25.55	25.50	-27	9,084	-0.30%
2023/10/02	0.3	25.75	15	25.70	25.65	-14.8	9,158	-0.16%
2023/09/28	2	25.65	1	25.65	25.60	1	9,451	0.01%
2023/09/27	2	25.53	10	25.55	25.50	-8	9,468	-0.08%
2023/09/26	15.1	25.58	0	0.00	25.55	15.1	9,403	0.16%
2023/09/25	10	25.80	0	0.00	25.85	10	9,264	0.11%
2023/09/22	2	25.65	0	0.00	25.70	2	9,371	0.02%
2023/09/21	33.8	25.76	0	0.00	25.65	33.8	9,377	0.36%
2023/09/20	5.2	26.15	0	0.00	26.10	5.2	9,030	0.06%
2023/09/19	2	26.25	0	0.00	26.20	2	9,043	0.02%
2023/09/18	0	26.45	14	26.35	26.35	-14	9,094	-0.15%
2023/09/15	3.1	26.31	56	26.40	26.40	-52.9	9,133	-0.58%
2023/09/14	2	26.28	0	0.00	26.55	2	8,902	0.02%
2023/09/13	1.8	26.30	2	26.25	26.25	-0.2	8,841	0.00%
2023/09/12	3.6	26.15	0	0.00	26.25	3.6	8,994	0.04%
2023/09/11	2.2	26.02	2	26.05	26.15	0.2	8,983	0.00%
2023/09/08	4	26.08	0	0.00	26.10	4	8,908	0.04%
2023/09/07	6	26.10	0	0.00	26.15	6	8,947	0.07%
2023/09/06	5.2	26.21	0	0.00	26.10	5.2	8,951	0.06%
2023/09/04	1.3	26.36	0	0.00	26.40	1.3	8,857	0.02%
2023/09/01	0	26.50	0	0.00	26.35	0	8,878	0.00%
2023/08/31	5.5	26.46	0	0.00	26.25	5.5	8,909	0.06%
2023/08/30	0	26.65	0	0.00	26.65	0	8,741	0.00%
2023/08/29	32	26.35	1	26.45	26.45	31	8,775	0.35%
2023/08/28	1	26.55	0	0.00	26.50	1	8,739	0.01%
2023/08/25	9	26.47	0	0.00	26.40	9	9,118	0.10%
2023/08/24	0.1	26.80	0	0.00	26.70	0.1	9,136	0.00%
2023/08/22	1	26.80	0	0.00	26.80	1	9,184	0.01%
2023/08/21	1	26.70	0	0.00	26.65	1	9,219	0.01%
2023/08/18	30	26.50	0	0.00	26.55	30	9,269	0.32%
2023/08/17	5.1	26.36	0	0.00	26.35	5.1	9,248	0.06%
2023/08/16	4.2	26.58	1	26.60	26.55	3.2	9,178	0.04%
2023/08/15	2	26.95	0	0.00	26.90	2	9,179	0.02%
2023/08/14	9	27.21	30	27.15	27.10	-21	9,217	-0.23%
2023/08/11	1.3	27.72	0	0.00	27.60	1.3	9,354	0.01%
2023/08/10	0.1	27.82	10	27.80	27.80	-9.9	9,369	-0.11%
2023/08/09	59.4	27.83	32.8	27.68	27.85	26.6	9,297	0.29%
2023/08/08	152.3	29.40	14.4	29.47	29.35	137.9	9,021	1.53%	大買/鉅額交易
2023/08/07	6	29.40	13.8	29.44	29.45	-7.8	8,730	-0.09%
2023/08/04	39	29.03	2.4	29.04	29.15	36.6	8,553	0.43%
2023/08/02	120	29.12	2	29.05	29.00	118	8,397	1.41%	大買/鉅額交易
2023/08/01	2	29.48	0	0.00	29.50	2	8,224	0.02%
2023/07/31	3	29.42	90.4	29.56	29.40	-87.4	8,200	-1.07%
2023/07/28	0.7	29.30	27.6	29.20	29.25	-26.9	8,041	-0.33%
2023/07/27	0	0.00	5	29.20	29.25	-5	8,007	-0.06%
2023/07/26	20.8	28.80	23.8	28.95	28.95	-3	8,114	-0.04%
2023/07/25	13.3	28.43	0	0.00	28.40	13.3	8,143	0.16%
2023/07/24	55.5	28.20	0	0.00	28.20	55.5	8,163	0.68%
2023/07/21	18.3	28.33	0	0.00	28.25	18.3	8,216	0.22%
2023/07/19	0.2	28.40	1	28.55	28.35	-0.8	8,329	-0.01%
2023/07/18	0.9	28.39	0	0.00	28.45	0.9	8,309	0.01%
2023/07/17	20	28.35	3.7	28.38	28.45	16.3	8,307	0.20%
2023/07/14	5	28.10	2	28.15	28.30	3	8,244	0.04%
2023/07/13	30	28.15	5.1	28.10	28.05	24.9	8,151	0.31%
2023/07/12	20.5	28.05	0	0.00	28.15	20.5	8,187	0.25%
2023/07/11	20.1	28.05	0	0.00	28.05	20.1	8,215	0.24%
2023/07/10	0.9	28.00	0	0.00	27.85	0.9	8,213	0.01%
2023/07/07	3.9	27.50	1	27.65	27.65	2.9	8,155	0.04%
2023/07/06	662.7	28.00	0	0.00	27.70	662.7	8,082	8.20%	大買/鉅額交易
2023/07/05	344	28.05	0	0.00	28.10	344	7,767	4.43%	大買/鉅額交易
2023/07/03	0	0.00	1	28.15	28.25	-1	7,759	-0.01%
2023/06/30	165	28.00	2	28.10	28.05	163	7,847	2.08%	大買/鉅額交易
2023/06/29	1	28.20	1	28.05	28.05	0	7,718	0.00%
2023/06/28	1	28.00	1	28.15	28.15	0	7,689	0.00%
2023/06/27	0	28.15	0.1	28.15	28.10	-0.1	7,669	0.00%
2023/06/26	5.5	28.10	1	28.10	28.05	4.5	7,646	0.06%
2023/06/21	0.1	28.15	0	0.00	28.20	0.1	7,626	0.00%
2023/06/20	1	28.00	0.4	28.15	28.10	0.6	7,637	0.01%
2023/06/19	0.1	28.00	70	27.95	28.10	-69.9	7,676	-0.91%
2023/06/16	5	28.01	65	28.10	28.00	-60	7,693	-0.78%
2023/06/15	4.2	28.01	0	0.00	28.10	4.2	7,587	0.06%
2023/06/14	6	28.10	0	0.00	28.10	6	7,694	0.08%
2023/06/13	1	28.25	3	28.23	28.25	-2	7,859	-0.03%
2023/06/12	4.7	28.16	50.2	28.18	28.10	-45.5	8,044	-0.57%
2023/06/09	5	28.32	2.1	28.35	28.35	2.9	8,207	0.04%
2023/06/08	2	28.25	6.8	28.23	28.40	-4.8	8,314	-0.06%
2023/06/07	0	0.00	4	28.26	28.35	-4	8,456	-0.05%
2023/06/06	4	28.20	4	28.25	28.25	0	8,486	0.00%
2023/06/05	2	28.10	1.2	28.16	28.15	0.8	8,514	0.01%
2023/06/02	7.5	28.01	1	28.10	28.20	6.5	8,487	0.08%
2023/06/01	10	28.00	0	0.00	27.90	10	8,487	0.12%
2023/05/31	0	28.10	2	28.20	27.95	-2	8,471	-0.02%
2023/05/30	20	28.10	2	28.10	28.10	18	8,097	0.22%
2023/05/29	0.9	28.00	1	28.10	28.10	-0.1	8,205	0.00%
2023/05/26	0	27.97	5	27.85	28.00	-5	8,347	-0.06%
2023/05/25	0	28.05	0	0.00	28.00	0	8,365	0.00%
2023/05/24	0	28.15	2	28.23	28.35	-2	8,395	-0.02%
2023/05/23	1	28.20	5	28.15	28.20	-4	8,328	-0.05%
2023/05/22	5	28.18	3	28.20	28.20	2	8,335	0.02%
2023/05/19	0	28.10	3.7	28.12	28.20	-3.7	8,292	-0.04%
2023/05/18	0	0.00	5.2	27.98	28.05	-5.2	8,200	-0.06%
2023/05/17	2	27.80	148.7	27.95	27.90	-146.7	8,109	-1.81%	大賣/鉅額交易
2023/05/16	23	27.42	3	27.42	27.50	20	7,857	0.25%
2023/05/15	4	27.09	1	27.30	27.30	3	7,807	0.04%
2023/05/12	7	27.15	0.2	27.25	27.15	6.8	7,811	0.09%
2023/05/10	0.1	27.35	0	0.00	27.35	0.1	7,794	0.00%
2023/05/09	0	0.00	1.9	27.32	27.35	-1.9	7,821	-0.02%
2023/05/08	10	27.30	56	27.30	27.30	-46	7,891	-0.58%
2023/05/05	14	27.14	0.1	27.30	27.20	13.9	7,829	0.18%
2023/05/04	0	0.00	35	27.15	27.15	-35	7,850	-0.45%
2023/05/03	0	0.00	1	27.10	27.05	-1	7,905	-0.01%
2023/05/02	40	27.08	9.6	27.04	27.20	30.4	8,229	0.37%
2023/04/28	1	26.75	41.6	26.75	26.75	-40.6	8,466	-0.48%
2023/04/27	0.6	26.60	2	26.63	26.60	-1.4	8,392	-0.02%
2023/04/25	0.7	26.69	26	26.80	26.55	-25.3	8,442	-0.30%
2023/04/24	0	0.00	1	26.49	26.50	-1	8,383	-0.01%
2023/04/21	1	26.35	0	0.00	26.35	1	8,538	0.01%
2023/04/20	2.2	26.32	0	0.00	26.40	2.2	8,688	0.03%
2023/04/18	20	26.55	6	26.52	26.60	14	9,024	0.16%
2023/04/17	0	0.00	0.5	26.70	26.55	-0.5	9,068	-0.01%
2023/04/14	1	26.45	3	26.58	26.60	-2	9,059	-0.02%
2023/04/13	0	0.00	7.6	26.49	26.50	-7.6	9,009	-0.08%
2023/04/10	0	0.00	2	26.30	26.30	-2	9,078	-0.02%
2023/04/07	10	26.15	0	0.00	26.20	10	9,084	0.11%
2023/04/06	0.1	26.25	0	0.00	26.20	0.1	9,079	0.00%
2023/03/31	1	26.15	2	26.35	26.10	-1	9,045	-0.01%
2023/03/30	4.1	26.13	0	0.00	26.10	4.1	8,906	0.05%
2023/03/28	2	26.15	9	26.20	26.20	-7	8,927	-0.08%
2023/03/27	0.6	26.15	0.1	26.30	26.20	0.5	8,974	0.01%
2023/03/24	0	0.00	53	26.06	26.15	-53	9,126	-0.58%
2023/03/23	22.1	26.05	17	26.04	26.10	5.1	9,185	0.06%
2023/03/22	20	25.80	1	25.80	25.95	19	9,291	0.20%
2023/03/21	1.1	25.31	1	25.40	25.40	0.1	9,397	0.00%
2023/03/20	3.4	25.21	2	25.25	25.20	1.4	9,381	0.01%
2023/03/17	9.2	25.36	0	0.00	25.35	9.2	9,373	0.10%
2023/03/16	6	25.37	4	25.45	25.30	2	9,266	0.02%
2023/03/15	60.7	25.62	0.1	26.00	25.60	60.6	9,225	0.66%
2023/03/14	8.3	25.82	21	25.85	25.80	-12.7	9,155	-0.14%
2023/03/13	6.3	26.05	1	26.00	26.10	5.3	9,006	0.06%
2023/03/10	8.6	26.28	40	26.18	26.15	-31.4	8,939	-0.35%
2023/03/09	0.3	26.53	1	26.40	26.45	-0.7	8,876	-0.01%
2023/03/08	2.2	26.60	1	26.60	26.60	1.2	9,494	0.01%
2023/03/07	6	26.61	3.1	26.70	26.65	2.9	9,537	0.03%
2023/03/06	0.2	26.55	11.7	26.66	26.60	-11.4	9,720	-0.12%
2023/03/03	2	26.43	9	26.44	26.40	-7	9,859	-0.07%
2023/03/02	9.1	26.38	1	26.40	26.40	8.1	9,959	0.08%
2023/03/01	13.1	26.46	2	26.45	26.45	11.1	9,981	0.11%
2023/02/24	1.1	26.66	0	0.00	26.65	1.1	9,813	0.01%
2023/02/23	1	26.70	53.1	26.80	26.80	-52.1	9,698	-0.54%
2023/02/22	2.4	26.51	0	0.00	26.50	2.4	9,787	0.02%
2023/02/21	0	0.00	1	26.75	26.70	-1	9,769	-0.01%
2023/02/17	0	0.00	86	26.62	26.60	-86	9,994	-0.86%
2023/02/16	11	26.57	1	26.70	26.55	10	10,233	0.10%
2023/02/15	22.1	26.56	0	0.00	26.60	22.1	10,466	0.21%
2023/02/14	0.1	26.80	0	0.00	26.75	0.1	10,428	0.00%
2023/02/13	1	26.50	2.4	26.79	26.80	-1.4	10,476	-0.01%
2023/02/10	2	26.25	6	26.59	26.60	-4	10,481	-0.04%
2023/02/09	1.8	26.39	10	26.35	26.35	-8.2	10,538	-0.08%
2023/02/08	2.1	26.38	0.2	26.45	26.35	1.9	10,628	0.02%
2023/02/07	0.6	26.53	0	0.00	26.40	0.6	10,665	0.01%
2023/02/06	3.1	26.41	20	26.50	26.35	-16.9	10,631	-0.16%
2023/02/03	0.1	26.70	1.1	26.60	26.65	-1	10,580	-0.01%
2023/02/02	16.1	26.49	1.2	26.60	26.65	14.9	10,707	0.14%
2023/02/01	4	26.38	0	0.00	26.55	4	10,732	0.04%
2023/01/31	21.5	26.60	0	0.00	26.45	21.5	10,807	0.20%
2023/01/30	2.3	26.64	7	27.11	27.30	-4.7	10,592	-0.04%
2023/01/17	0.1	26.85	4	26.85	26.70	-3.9	10,297	-0.04%
2023/01/16	0	0.00	6.4	26.85	26.85	-6.4	10,309	-0.06%
2023/01/12	1.3	26.43	0	0.00	26.40	1.3	10,533	0.01%
2023/01/11	0	0.00	2	26.65	26.70	-2	10,584	-0.02%
2023/01/10	1.1	26.95	9.2	26.94	27.00	-8.1	10,562	-0.08%
2023/01/09	2	26.80	11	26.75	27.00	-9	10,529	-0.09%
2023/01/06	20	26.30	11.1	26.35	26.30	8.9	10,405	0.09%
2023/01/05	20.4	26.15	2	26.20	26.25	18.4	10,568	0.17%
2023/01/04	0	0.00	0	26.05	26.00	0	10,683	0.00%
2023/01/03	1.2	25.73	2.2	25.74	25.90	-1	10,927	-0.01%
2022/12/30	0	0.00	2	25.85	26.00	-2	10,957	-0.02%
2022/12/29	2	25.68	2	25.80	25.65	0	11,042	0.00%
2022/12/28	1	25.90	2	26.05	25.90	-1	11,044	-0.01%
2022/12/27	0.2	26.15	2	26.20	26.10	-1.8	11,200	-0.02%
2022/12/22	1	26.00	0	0.00	26.15	1	11,913	0.01%
2022/12/21	1	26.00	20	25.95	26.00	-19	12,228	-0.16%
2022/12/20	1.2	25.94	3	25.90	25.95	-1.8	12,328	-0.01%
2022/12/19	0	0.00	21.1	26.05	26.15	-21.1	12,415	-0.17%
2022/12/16	0.1	26.20	10	26.43	26.15	-9.9	12,425	-0.08%
2022/12/15	1	26.30	2.1	26.50	26.50	-1.1	12,408	-0.01%
2022/12/14	40	26.43	2	26.40	26.50	38	12,412	0.31%
2022/12/13	0	26.15	80	26.03	26.10	-80	12,333	-0.65%
2022/12/09	0	0.00	1	26.10	26.25	-1	12,487	-0.01%
2022/12/08	1	25.90	0	0.00	26.05	1	12,568	0.01%
2022/12/07	80	26.15	1	26.10	26.05	79	12,641	0.62%
2022/12/06	11	25.95	0	0.00	25.80	11	12,595	0.09%
2022/12/05	6	26.22	40	26.30	26.10	-34	12,518	-0.27%
2022/12/02	3.1	26.31	40	26.30	26.40	-36.9	12,496	-0.30%
2022/12/01	1.4	26.64	10	26.50	26.70	-8.6	12,608	-0.07%
2022/11/30	0	0.00	1.5	26.62	26.65	-1.5	12,656	-0.01%
2022/11/29	80	26.39	0	0.00	26.50	80	12,035	0.66%
2022/11/28	4.2	25.80	82	25.96	26.15	-77.8	11,974	-0.65%
2022/11/25	2	26.20	1	26.40	26.30	1	11,936	0.01%
2022/11/23	42	26.10	100.4	26.20	26.10	-58.4	11,882	-0.49%
2022/11/22	42.5	26.09	0.5	26.00	26.05	42	11,925	0.35%
2022/11/21	1.1	25.63	0.3	26.10	26.05	0.8	11,901	0.01%
2022/11/18	105.1	25.99	60	25.83	25.80	45.1	11,857	0.38%	大買/
2022/11/17	2	26.08	50	26.15	26.20	-48	11,781	-0.41%
2022/11/16	1.1	26.42	0	0.00	26.45	1.1	11,820	0.01%
2022/11/15	2	26.40	103	26.70	26.70	-101	11,760	-0.86%	大賣/鉅額交易
2022/11/14	50.1	26.45	54.7	26.65	26.55	-4.6	11,644	-0.04%
2022/11/11	120	26.38	59	26.46	26.55	61	11,435	0.53%	大買/
2022/11/10	1	25.80	1.4	25.85	25.90	-0.4	11,291	0.00%
2022/11/09	0	0.00	38	25.88	26.00	-38	11,354	-0.33%
2022/11/08	40	25.63	0	0.00	25.75	40	11,330	0.35%
2022/11/07	0.1	25.50	0	0.00	25.60	0.1	11,381	0.00%
2022/11/04	11	25.05	0	0.00	25.75	11	11,487	0.10%
2022/11/03	4.2	24.88	40	24.90	25.00	-35.8	11,813	-0.30%
2022/11/02	2.1	25.11	0	0.00	25.00	2.1	12,342	0.02%
2022/11/01	1	25.20	47.2	25.05	25.35	-46.2	12,608	-0.37%
2022/10/28	0.1	25.20	10	25.20	25.05	-9.9	12,734	-0.08%
2022/10/27	23	25.05	14	25.39	25.05	9	12,758	0.07%
2022/10/26	40	25.33	3	25.27	25.30	37	12,720	0.29%
2022/10/25	3.1	24.77	5	24.94	25.15	-1.9	12,628	-0.01%
2022/10/24	0	0.00	1	24.65	24.70	-1	12,685	-0.01%
2022/10/21	40	24.54	0.4	24.55	24.50	39.6	12,695	0.31%
2022/10/20	6.1	23.56	38	23.69	24.25	-31.9	12,711	-0.25%
2022/10/19	6.1	24.26	24.6	24.25	24.05	-18.5	12,455	-0.15%
2022/10/18	8	24.34	5	24.35	24.40	3	12,381	0.02%
2022/10/17	0	0.00	0.1	24.45	24.35	-0.1	12,424	0.00%
2022/10/14	7	24.56	0	0.00	24.50	7	12,338	0.06%
2022/10/13	9.2	24.71	2	24.55	24.55	7.2	12,294	0.06%
2022/10/12	2	24.95	10	25.00	25.10	-8	12,086	-0.07%
2022/10/11	9.4	25.16	0	0.00	25.05	9.4	12,050	0.08%
2022/10/07	13.5	25.75	3	25.75	25.80	10.5	11,877	0.09%
2022/10/06	1	25.95	25	25.99	26.05	-24	11,876	-0.20%
2022/10/05	35.2	25.71	0	0.00	25.70	35.2	11,928	0.29%
2022/10/04	7	25.50	42	25.58	25.85	-35	12,010	-0.29%
2022/10/03	15.4	25.89	40	25.85	25.70	-24.6	11,928	-0.21%
2022/09/30	1	26.30	71	26.45	26.25	-70	11,847	-0.59%
2022/09/29	49	26.27	0	0.00	26.50	49	11,723	0.42%
2022/09/28	1	26.24	31	26.35	26.45	-30	11,616	-0.26%
2022/09/27	6.1	26.23	2	26.20	26.15	4	11,348	0.04%
2022/09/26	5.1	26.31	17	26.30	26.25	-11.9	11,344	-0.11%
2022/09/23	5	26.73	25	26.75	26.70	-20	11,305	-0.18%
2022/09/22	7.6	26.78	0	0.00	26.80	7.6	11,349	0.07%
2022/09/21	1.8	27.11	0	0.00	27.10	1.8	11,282	0.02%
2022/09/20	28	27.10	4.3	27.14	27.25	23.7	11,226	0.21%
2022/09/19	0.7	27.39	0	0.00	27.15	0.7	11,210	0.01%
2022/09/16	5.2	27.43	3	27.50	27.55	2.2	11,247	0.02%
2022/09/15	0	0.00	10.3	27.35	27.50	-10.3	11,072	-0.09%
2022/09/14	24.6	27.06	10	27.15	27.05	14.6	11,004	0.13%
2022/09/13	40	27.41	0	0.00	27.45	40	11,194	0.36%
2022/09/12	0	0.00	11	27.36	27.45	-11	11,344	-0.10%
2022/09/08	5.1	27.07	47.2	27.16	27.25	-42.1	11,575	-0.36%
2022/09/07	12.2	27.03	0	0.00	26.95	12.2	11,667	0.10%
2022/09/06	0	0.00	11	27.40	27.45	-11	11,649	-0.09%
2022/09/05	0	0.00	10	27.15	27.15	-10	11,630	-0.09%
2022/09/02	0.1	27.20	0	0.00	27.00	0.1	11,766	0.00%
2022/09/01	70.5	27.06	0	0.00	27.10	70.5	11,789	0.60%
2022/08/31	0	0.00	46	27.39	27.65	-46	11,666	-0.39%
2022/08/30	10	27.05	21	27.15	27.20	-11	11,552	-0.10%
2022/08/29	7	27.11	25	27.15	27.20	-18	11,546	-0.16%
2022/08/26	0	0.00	8	27.44	27.45	-8	11,499	-0.07%
2022/08/25	0.1	27.25	21	27.28	27.30	-20.9	11,554	-0.18%
2022/08/24	6	26.87	0	0.00	27.00	6	11,704	0.05%
2022/08/23	25	27.08	0	0.00	27.00	25	12,626	0.20%
2022/08/22	1	27.35	0	0.00	27.40	1	12,805	0.01%
2022/08/19	1.1	27.60	10	27.63	27.60	-8.9	12,974	-0.07%
2022/08/18	0	0.00	1	27.70	27.75	-1	13,199	-0.01%
2022/08/17	10	27.60	4	27.69	27.75	6	13,336	0.04%
2022/08/16	10	27.45	28	27.51	27.65	-18	13,368	-0.13%
2022/08/15	2.1	27.44	0	0.00	27.50	2.1	13,566	0.02%
2022/08/12	61	27.30	0	0.00	27.45	61	13,803	0.44%
2022/08/11	0.2	27.35	5	27.37	27.45	-4.8	14,112	-0.03%
2022/08/10	51.2	27.15	36	27.17	27.20	15.2	14,470	0.11%
2022/08/09	36.2	28.39	38.1	28.12	28.50	-1.9	14,249	-0.01%
2022/08/08	11	27.85	15	27.86	28.00	-4	13,851	-0.03%
2022/08/05	3.1	27.55	2	27.68	27.65	1.1	13,808	0.01%
2022/08/04	14	27.44	2	27.40	27.35	12	14,097	0.09%
2022/08/03	0	0.00	8	27.15	27.35	-8	14,159	-0.06%
2022/08/02	15	27.11	10	27.20	27.25	5	14,481	0.03%
2022/08/01	18	27.39	2.1	27.40	27.45	15.9	14,811	0.11%
2022/07/29	1	27.10	1	27.25	27.40	0	15,027	0.00%
2022/07/28	54	27.15	8	27.18	27.25	46	14,962	0.31%
2022/07/27	4	26.75	5	26.76	26.95	-1	14,884	-0.01%
2022/07/26	2	26.45	0	0.00	26.50	2	14,838	0.01%
2022/07/25	12.1	26.44	0	0.00	26.50	12.1	14,832	0.08%
2022/07/22	0	0.00	1	26.10	26.05	-1	15,005	-0.01%
2022/07/21	5	26.00	2	26.00	26.00	3	15,004	0.02%
2022/07/20	9	25.64	4	25.73	25.60	5	15,061	0.03%
2022/07/19	3	25.52	0	0.00	25.65	3	15,191	0.02%
2022/07/18	1	25.45	1	25.50	25.50	0	15,323	0.00%
2022/07/15	7.1	25.40	0	0.00	25.30	7.1	15,302	0.05%
2022/07/14	0.2	25.80	0	0.00	25.80	0.2	15,370	0.00%
2022/07/13	10	25.95	32	25.72	25.85	-22	15,416	-0.14%
2022/07/12	5	25.20	71	25.21	25.20	-66	15,584	-0.42%
2022/07/11	1	25.70	0	0.00	25.65	1	15,653	0.01%
2022/07/08	30	26.05	0	26.05	26.00	30	15,946	0.19%
2022/07/07	30	25.95	3	26.20	26.10	27	16,035	0.17%
2022/07/06	3	26.25	0	0.00	26.10	3	16,179	0.02%
2022/07/05	3.1	26.56	5	26.81	26.55	-1.9	16,365	-0.01%
2022/07/04	3	26.33	80	26.53	26.55	-77	16,521	-0.47%
2022/07/01	4	26.58	43	26.79	26.50	-39	16,894	-0.23%
2022/06/30	3.8	26.77	0	26.85	26.85	3.8	17,255	0.02%
2022/06/28	1	27.00	0	0.00	27.15	1	17,507	0.01%
2022/06/27	0	0.00	31	27.45	27.15	-31	17,632	-0.18%
2022/06/24	0	0.00	2	27.33	27.35	-2	17,621	-0.01%
2022/06/23	1	26.75	14	26.74	26.95	-13	17,677	-0.07%
2022/06/22	16	26.65	0	0.00	26.75	16	17,690	0.09%
2022/06/21	0	0.00	65	26.76	27.10	-65	17,776	-0.37%
2022/06/20	6	26.03	2	26.70	26.10	4	17,800	0.02%
2022/06/17	10.2	26.64	1	26.75	26.75	9.2	17,649	0.05%
2022/06/16	14	27.20	22.2	27.62	27.10	-8.2	17,528	-0.05%
2022/06/15	1	27.05	0	0.00	27.20	1	17,932	0.01%
2022/06/13	3	26.63	0	0.00	26.95	3	18,214	0.02%
2022/06/10	32	27.14	8	27.20	27.15	24	18,208	0.13%
2022/06/09	1	27.40	1	27.25	27.30	0	18,235	0.00%
2022/06/08	1	27.40	1	27.40	27.45	0	18,246	0.00%
2022/06/07	0	0.00	0.3	27.35	27.30	-0.3	18,326	0.00%
2022/06/06	1	27.20	0	0.00	27.30	1	18,338	0.01%
2022/06/02	4	27.36	0	0.00	27.35	4	18,736	0.02%
2022/06/01	1	27.65	0	0.00	27.65	1	19,109	0.01%
2022/05/31	31	28.00	0	0.00	28.15	31	19,095	0.16%
2022/05/30	0	0.00	9	28.06	28.20	-9	18,147	-0.05%
2022/05/27	0	0.00	18	27.92	28.00	-18	18,020	-0.10%
2022/05/26	0	0.00	1	27.65	27.70	-1	17,998	-0.01%
2022/05/25	0	0.00	37	27.44	27.40	-37	18,028	-0.21%
2022/05/24	0	0.00	10.2	27.45	27.35	-10.2	18,227	-0.06%
2022/05/23	52	27.30	0	27.40	27.25	52	18,162	0.29%
2022/05/20	0	0.00	41	27.05	27.15	-41	18,195	-0.23%
2022/05/19	24	26.55	53	26.37	26.85	-29	17,955	-0.16%
2022/05/18	22	26.96	9	27.19	27.30	13	17,617	0.07%
2022/05/17	50	25.95	3	26.05	26.00	47	17,129	0.27%
2022/05/16	5	25.85	7	25.67	25.65	-2	17,036	-0.01%
2022/05/13	4	25.68	52	25.45	25.50	-48	16,941	-0.28%
2022/05/12	10.2	25.63	325	25.75	25.35	-314.8	16,820	-1.87%	大賣/鉅額交易
2022/05/11	3.1	26.12	7	26.11	26.15	-3.9	16,470	-0.02%
2022/05/10	39	26.27	49	26.12	26.20	-10	16,400	-0.06%
2022/05/09	13.4	26.63	52.4	26.65	26.40	-39	16,183	-0.24%
2022/05/06	17.3	27.29	2	27.45	27.40	15.3	16,155	0.09%
2022/05/05	10	27.95	1	27.80	27.80	9	16,194	0.06%
2022/05/04	3	28.07	0	0.00	28.05	3	16,251	0.02%
2022/05/03	14	28.23	1	28.15	28.15	13	16,504	0.08%
2022/04/29	1	28.45	0	0.00	28.50	1	16,757	0.01%
2022/04/28	10	28.06	0	0.00	28.20	10	17,024	0.06%
2022/04/27	26.2	28.39	50	28.45	28.30	-23.9	16,877	-0.14%
2022/04/26	31	28.48	53.5	28.51	28.80	-22.5	16,848	-0.13%
2022/04/25	10.3	28.26	59	28.30	28.30	-48.7	16,854	-0.29%
2022/04/22	119.1	28.48	5	28.85	28.85	114.1	16,762	0.68%	大買/鉅額交易
2022/04/21	8.2	28.54	0	28.70	28.55	8.2	16,839	0.05%
2022/04/20	3	28.48	2.4	28.69	28.85	0.6	16,943	0.00%
2022/04/19	0	0.00	6	28.55	28.55	-6	16,986	-0.04%
2022/04/18	27.2	28.60	6	28.63	28.55	21.2	17,228	0.12%
2022/04/15	14.3	29.32	8	29.33	29.25	6.3	17,071	0.04%
2022/04/14	47	29.73	1	29.60	29.55	46	17,028	0.27%
2022/04/13	2	30.23	37	30.41	30.35	-35	16,772	-0.21%
2022/04/12	47	30.16	40	30.21	30.15	7	16,669	0.04%
2022/04/11	28	30.68	23.1	30.75	30.65	4.9	16,468	0.03%
2022/04/08	16	30.23	12.5	30.27	30.55	3.5	16,224	0.02%
2022/04/07	55	30.43	86.5	30.73	30.05	-31.5	16,109	-0.20%
2022/04/06	3.1	30.33	23.6	30.45	30.75	-20.6	15,755	-0.13%
2022/04/01	7	29.47	19	29.58	29.65	-12	15,464	-0.08%
2022/03/31	12	29.63	20	29.49	29.55	-8	15,345	-0.05%
2022/03/30	2.5	28.82	21.3	28.84	28.95	-18.8	15,036	-0.13%
2022/03/29	3	28.70	1	28.80	28.75	2	14,903	0.01%
2022/03/28	3.2	28.46	5.1	28.80	28.90	-1.9	14,823	-0.01%
2022/03/25	2	28.50	5	28.53	28.65	-3	14,716	-0.02%
2022/03/24	3.5	28.52	5	28.63	28.65	-1.5	14,693	-0.01%
2022/03/23	1.5	28.35	46	28.40	28.60	-44.5	14,691	-0.30%
2022/03/22	1	27.85	0	0.00	28.00	1	14,463	0.01%
2022/03/21	4	27.95	5	27.95	27.85	-1	14,466	-0.01%
2022/03/18	8	27.95	31	27.98	28.15	-23	14,472	-0.16%
2022/03/17	21	27.52	70.1	27.52	27.55	-49.1	14,144	-0.35%
2022/03/16	20	27.05	14	27.04	27.30	6	14,011	0.04%
2022/03/15	7	26.94	55	26.94	26.95	-48	14,188	-0.34%
2022/03/14	0.1	26.80	5	26.73	26.75	-4.9	14,192	-0.03%
2022/03/11	1	26.70	1	26.75	26.65	0	14,255	0.00%
2022/03/10	1	26.20	4	26.55	26.75	-3	14,340	-0.02%
2022/03/09	7.2	26.02	7	26.04	25.95	0.2	14,431	0.00%
2022/03/08	21.3	25.82	2	25.80	25.90	19.3	14,430	0.13%
2022/03/07	15	26.20	4	26.20	26.30	11	14,069	0.08%
2022/03/04	2	26.45	2.1	26.68	26.80	-0.1	14,198	0.00%
2022/03/03	0	0.00	10	26.85	26.85	-10	14,196	-0.07%
2022/03/02	0.2	26.65	55	26.66	26.90	-54.8	14,350	-0.38%
2022/03/01	0	0.00	2	26.65	26.65	-2	14,275	-0.01%
2022/02/25	27	26.25	1	26.50	26.45	26	14,170	0.18%
2022/02/24	56.2	26.60	1	26.60	26.60	55.2	13,949	0.40%
2022/02/23	31	26.89	0	0.00	27.05	31	13,637	0.23%
2022/02/22	26.2	26.94	0	0.00	26.95	26.2	13,670	0.19%
2022/02/21	8.1	27.24	5	27.30	27.25	3.1	13,536	0.02%
2022/02/18	10	27.40	0	0.00	27.35	10	13,571	0.07%
2022/02/17	4	27.41	0	0.00	27.45	4	13,664	0.03%
2022/02/16	4	27.45	0	0.00	27.40	4	13,779	0.03%
2022/02/14	9.2	27.36	14	27.40	27.45	-4.8	13,753	-0.03%
2022/02/11	1	27.50	0	0.00	27.75	1	13,732	0.01%
2022/02/10	2	27.55	41	27.55	27.70	-39	13,722	-0.28%
2022/02/09	43.1	27.64	8.1	27.60	27.75	35	13,670	0.26%
2022/02/08	2	27.60	18	27.67	27.70	-16	13,469	-0.12%
2022/02/07	4	26.85	4.4	26.96	27.05	-0.4	13,086	0.00%
2022/01/26	41	26.50	1	26.35	26.45	40	12,802	0.31%
2022/01/25	25.1	25.97	1	25.95	26.20	24.1	12,662	0.19%
2022/01/24	13	26.00	68.3	26.20	26.35	-55.3	12,396	-0.45%
2022/01/21	48.1	26.40	10	26.35	26.45	38.1	12,181	0.31%
2022/01/20	15	26.78	0.3	26.85	26.80	14.7	11,886	0.12%
2022/01/19	53	26.91	1	27.00	27.00	52	11,834	0.44%
2022/01/18	18	26.96	22	26.96	27.05	-4	11,873	-0.03%
2022/01/17	21	26.99	56.8	27.01	27.00	-35.8	11,754	-0.30%
2022/01/14	12	27.11	38.2	27.07	27.20	-26.2	11,617	-0.23%
2022/01/13	7.1	27.30	6.4	27.28	27.40	0.7	11,440	0.01%
2022/01/12	14.1	26.95	8.6	27.06	27.15	5.5	11,267	0.05%
2022/01/11	5	26.66	43.6	26.59	26.95	-38.6	11,128	-0.35%
2022/01/10	1	26.00	30	26.25	26.30	-29	10,899	-0.27%
2022/01/07	52	25.95	49	25.96	25.95	3	10,787	0.03%
2022/01/06	0	0.00	5	25.71	25.75	-5	10,653	-0.05%
2022/01/05	1	25.50	0	0.00	25.55	1	10,621	0.01%
2022/01/04	17	25.29	0	0.00	25.40	17	10,695	0.16%
2022/01/03	4	25.38	2	25.43	25.40	2	10,619	0.02%
2021/12/30	2	25.50	30.1	25.50	25.45	-28.1	10,632	-0.26%
2021/12/29	2	25.38	1.1	25.45	25.50	0.9	10,678	0.01%
2021/12/28	1	25.20	1	25.10	25.35	0	10,676	0.00%
2021/12/27	3	25.00	0	0.00	25.00	3	10,574	0.03%
2021/12/23	5	24.95	0	25.05	25.00	5	10,840	0.05%
2021/12/21	0	0.00	2	24.90	25.00	-2	11,005	-0.02%
2021/12/20	5	24.84	0	0.00	24.80	5	10,981	0.05%
2021/12/17	2	24.90	28.8	24.99	25.10	-26.8	10,892	-0.25%
2021/12/16	3.1	24.78	39	24.81	24.90	-35.9	10,834	-0.33%
2021/12/15	2.2	24.68	0	0.00	24.65	2.2	11,004	0.02%
2021/12/14	20.1	24.72	0	24.85	24.70	20.1	11,158	0.18%
2021/12/13	5	25.08	2.1	25.32	25.00	2.9	11,017	0.03%
2021/12/10	3	24.98	20.7	25.01	25.10	-17.7	10,923	-0.16%
2021/12/09	11	25.07	14.1	24.97	25.20	-3.1	10,848	-0.03%
2021/12/08	0	0.00	6	24.47	24.70	-6	10,563	-0.06%
2021/12/07	1.6	24.17	14	24.21	24.30	-12.4	10,450	-0.12%
2021/12/06	8.2	24.15	3	24.13	24.20	5.2	10,444	0.05%
2021/12/03	2	23.93	13	24.01	24.05	-11	10,566	-0.10%
2021/12/02	0.9	23.84	0	0.00	23.90	0.9	10,479	0.01%
2021/12/01	0	0.00	4	23.83	23.85	-4	10,470	-0.04%
2021/11/30	4.2	23.49	1	23.75	23.75	3.2	10,516	0.03%
2021/11/29	6	23.61	26.2	23.50	23.55	-20.2	10,033	-0.20%
2021/11/26	22.7	23.61	30	23.65	23.55	-7.3	9,999	-0.07%
2021/11/25	32.3	23.90	3.2	23.90	23.90	29.1	10,091	0.29%
2021/11/24	0	0.00	4	23.74	23.70	-4	10,200	-0.04%
2021/11/23	1	23.55	0.2	23.60	23.50	0.8	10,243	0.01%
2021/11/22	2.2	23.59	13	23.59	23.70	-10.8	10,223	-0.11%
2021/11/19	4	23.71	0	0.00	23.65	4	10,210	0.04%
2021/11/18	1	23.80	31	23.85	23.90	-30	10,166	-0.30%
2021/11/17	7.4	23.60	0	0.00	23.65	7.4	10,067	0.07%
2021/11/16	4	23.49	0	0.00	23.45	4	10,110	0.04%
2021/11/15	5.2	23.55	1	23.60	23.55	4.2	10,133	0.04%
2021/11/12	26	23.40	89.3	23.40	23.45	-63.3	9,994	-0.63%
2021/11/11	0	23.15	27	23.15	23.20	-27	9,983	-0.27%
2021/11/09	0	22.85	12	22.90	23.00	-12	10,141	-0.12%
2021/11/05	0	0.00	8	22.70	22.80	-8	10,594	-0.08%
2021/11/04	1.3	22.80	0	0.00	22.75	1.3	10,985	0.01%
2021/11/03	1.8	22.75	0	22.80	22.75	1.8	11,254	0.02%
2021/11/02	0	0.00	4	22.70	22.80	-4	11,495	-0.03%
2021/11/01	1	22.60	2	22.80	22.65	-1	11,721	-0.01%
2021/10/29	2.6	22.66	0	0.00	22.60	2.6	11,805	0.02%
2021/10/28	7	22.75	0.2	22.80	22.75	6.8	11,767	0.06%
2021/10/27	4	22.79	5.1	22.80	22.85	-1.1	11,948	-0.01%
2021/10/26	0	0.00	31.7	22.69	22.75	-31.7	12,050	-0.26%
2021/10/25	0.5	22.55	0	0.00	22.50	0.5	11,954	0.00%
2021/10/21	0	22.55	0	0.00	22.45	0	12,186	0.00%
2021/10/20	0	0.00	2	22.45	22.50	-2	12,173	-0.02%
2021/10/15	6.2	22.20	14.3	22.22	22.25	-8	12,371	-0.06%
2021/10/14	2	22.20	0.1	22.25	22.10	1.9	12,359	0.02%
2021/10/13	3.4	22.12	1.7	22.15	22.15	1.7	12,433	0.01%
2021/10/12	8	21.76	12	21.84	22.05	-4	12,444	-0.03%
2021/10/08	1.5	22.05	0	0.00	22.00	1.5	12,325	0.01%
2021/10/07	3.5	22.11	11.5	22.10	22.15	-8	12,355	-0.06%
2021/10/06	7	21.91	10	22.00	21.95	-3	12,350	-0.02%
2021/10/05	11	21.90	10	22.00	21.95	1	12,343	0.01%
2021/10/04	0	0.00	14	21.97	22.00	-14	12,339	-0.11%
2021/10/01	17	21.86	10	22.00	22.00	7	12,306	0.06%
2021/09/30	4	22.00	0	0.00	22.10	4	12,129	0.03%
2021/09/29	8	22.01	2.5	22.02	22.05	5.5	12,130	0.05%
2021/09/28	0	0.00	10	22.10	22.15	-10	12,029	-0.08%
2021/09/27	0	0.00	22	22.15	22.05	-22	12,055	-0.18%
2021/09/24	0.8	22.20	5	22.20	22.15	-4.2	12,072	-0.04%
2021/09/23	1	22.00	0	0.00	22.10	1	12,157	0.01%
2021/09/22	41	21.74	2	21.80	21.75	39	12,137	0.32%
2021/09/17	5	22.00	13	22.17	22.00	-8	11,916	-0.07%
2021/09/16	0	0.00	3	22.15	22.20	-3	11,762	-0.03%
2021/09/15	11	22.06	1	22.10	22.15	10	11,772	0.08%
2021/09/14	1	22.05	24	22.20	22.20	-23	11,766	-0.20%
2021/09/13	10	22.01	5	22.00	22.05	5	11,681	0.04%
2021/09/10	1	21.90	0	0.00	22.05	1	11,696	0.01%
2021/09/09	3.4	21.94	3	21.95	21.90	0.4	11,962	0.00%
2021/09/08	2	22.00	59	22.08	22.05	-57	11,870	-0.48%
2021/09/07	56	22.36	14	22.40	22.40	42	11,765	0.36%
2021/09/06	3	22.30	7.5	22.31	22.35	-4.5	11,689	-0.04%
2021/09/03	1	22.10	12	22.28	22.30	-11	11,664	-0.09%
2021/09/02	3	22.12	0	0.00	22.05	3	11,597	0.03%
2021/09/01	165	22.20	4	22.20	22.20	161	11,558	1.39%	大買/鉅額交易
2021/08/31	0	0.00	31	22.15	22.35	-31	11,477	-0.27%
2021/08/27	0	0.00	10	21.70	21.85	-10	11,074	-0.09%
2021/08/26	11	21.40	20	21.35	21.40	-9	10,938	-0.08%
2021/08/24	1	21.30	10	21.28	21.45	-9	10,915	-0.08%
2021/08/20	1	20.90	3	21.00	21.05	-2	11,007	-0.02%
2021/08/19	22	20.92	0	0.00	20.95	22	11,306	0.19%
2021/08/18	3	21.05	0	0.00	21.05	3	11,210	0.03%
2021/08/17	1	21.10	0	0.00	21.10	1	11,252	0.01%
2021/08/16	20.1	20.97	0	0.00	21.00	20.1	11,210	0.18%
2021/08/13	10	21.15	0	0.00	21.15	10	11,074	0.09%
2021/08/12	8	21.24	1	21.45	21.35	7	11,117	0.06%
2021/08/11	13	21.40	52	21.36	21.45	-39	11,095	-0.35%
2021/08/10	42	22.07	3	22.08	22.15	39	10,954	0.36%
2021/08/09	32.2	22.15	10.2	22.20	22.20	22	11,002	0.20%
2021/08/06	3	22.27	12.1	22.29	22.30	-9.1	10,922	-0.08%
2021/08/05	0	0.00	97	22.26	22.35	-97	11,104	-0.87%
2021/08/04	0	0.00	21	22.20	22.20	-21	11,693	-0.18%
2021/08/03	0	0.00	8	22.13	22.15	-8	11,842	-0.07%
2021/08/02	1	21.95	2.1	22.00	22.10	-1.1	12,114	-0.01%
2021/07/30	8	21.95	1	21.95	21.85	7	12,022	0.06%
2021/07/29	1	21.95	0	0.00	21.95	1	11,980	0.01%
2021/07/28	12	21.83	5	21.90	21.95	7	12,017	0.06%
2021/07/27	0	0.00	19.4	21.86	21.95	-19.4	12,231	-0.16%
2021/07/26	2	21.90	0	0.00	21.90	2	12,298	0.02%
2021/07/23	0	0.00	17	21.94	21.95	-17	12,320	-0.14%
2021/07/22	2	21.85	16	21.82	21.90	-14	12,335	-0.11%
2021/07/21	0	0.00	55.9	21.64	21.70	-55.9	12,227	-0.46%
2021/07/20	12.7	21.55	11	21.57	21.55	1.7	12,322	0.01%
2021/07/19	1	21.55	3	21.60	21.70	-2	12,347	-0.02%
2021/07/16	22	21.70	4.1	21.66	21.70	17.9	12,366	0.15%
2021/07/15	1	21.65	10	21.60	21.65	-9	12,392	-0.07%
2021/07/14	10.6	21.55	0	0.00	21.65	10.6	12,504	0.08%
2021/07/13	0	0.00	4	21.54	21.60	-4	12,622	-0.03%
2021/07/12	20	21.55	1	21.55	21.45	19	12,666	0.15%
2021/07/09	2	21.35	54.2	21.45	21.50	-52.2	12,668	-0.41%
2021/07/08	1.1	21.45	7	21.49	21.40	-5.9	12,657	-0.05%
2021/07/07	20	21.40	0	0.00	21.45	20	12,718	0.16%
2021/07/06	2	21.43	5.3	21.44	21.45	-3.3	12,755	-0.03%
2021/07/05	3	21.32	4.5	21.32	21.35	-1.5	12,790	-0.01%
2021/07/02	70	21.19	3	21.25	21.15	67	12,825	0.52%
2021/06/30	28	21.23	0	0.00	21.25	28	12,925	0.22%
2021/06/29	15	21.27	1	21.25	21.25	14	12,904	0.11%
2021/06/28	0.4	21.35	0	0.00	21.35	0.4	12,999	0.00%
2021/06/25	5	21.15	3.2	21.22	21.25	1.8	13,105	0.01%
2021/06/23	2	20.95	2	21.10	21.05	0	13,384	0.00%
2021/06/22	2.1	20.95	0	0.00	21.00	2.1	13,381	0.02%
2021/06/21	12	20.89	3	20.90	20.90	9	13,462	0.07%
2021/06/18	2.5	20.94	0	0.00	20.80	2.5	13,441	0.02%
2021/06/17	20	21.00	0	0.00	21.10	20	13,149	0.15%
2021/06/16	2.1	21.03	1.5	21.10	21.15	0.6	13,464	0.00%
2021/06/15	6	21.05	0	0.00	21.10	6	13,442	0.04%
2021/06/11	5.1	21.05	0	0.00	21.10	5.1	13,662	0.04%
2021/06/10	4	20.95	1	21.00	21.00	3	13,822	0.02%
2021/06/09	2	20.95	0	21.10	20.95	2	13,854	0.01%
2021/06/08	1	21.00	15	21.10	21.15	-14	13,863	-0.10%
2021/06/07	2	21.00	0	0.00	21.00	2	14,064	0.01%
2021/06/04	1.5	21.03	0	0.00	21.05	1.5	14,166	0.01%
2021/06/03	2	21.15	0	0.00	21.15	2	14,367	0.01%
2021/06/02	6	21.06	5	21.08	21.10	1	14,514	0.01%
2021/06/01	0	0.00	1	20.95	21.00	-1	14,534	-0.01%
2021/05/31	2	20.80	1	20.90	20.95	1	14,726	0.01%
2021/05/28	7.2	20.69	11	20.83	20.85	-3.8	14,853	-0.03%
2021/05/27	3	20.60	4.9	20.59	20.60	-1.9	14,852	-0.01%
2021/05/26	0	0.00	1	20.65	20.70	-1	15,009	-0.01%
2021/05/25	1	20.60	0.6	20.80	20.70	0.4	15,166	0.00%
2021/05/24	13	20.65	1	20.70	20.65	12	15,233	0.08%
2021/05/21	0	0.00	5	20.75	20.75	-5	15,338	-0.03%
2021/05/20	7	20.46	0	0.00	20.45	7	15,368	0.05%
2021/05/19	6	20.58	0	0.00	20.55	6	15,323	0.04%
2021/05/18	2	20.73	4	20.70	20.85	-2	15,203	-0.01%
2021/05/17	85	20.24	1	20.20	20.10	84	15,215	0.55%
2021/05/14	1	20.65	0	0.00	20.75	1	14,838	0.01%
2021/05/13	81	20.63	5	20.40	20.40	76	14,669	0.52%
2021/05/12	43.4	20.79	53.7	21.01	20.55	-10.3	14,279	-0.07%
2021/05/11	10.2	21.42	2	21.38	21.35	8.2	13,531	0.06%
2021/05/10	13	21.72	17	21.65	21.75	-4	13,365	-0.03%
2021/05/07	5	21.30	5	21.42	21.50	0	13,380	0.00%
2021/05/06	2	21.20	20	21.15	21.20	-18	13,442	-0.13%
2021/05/05	4	21.09	32.3	21.13	21.05	-28.3	13,373	-0.21%
2021/05/04	24.8	21.14	77	21.11	21.15	-52.2	13,353	-0.39%
2021/05/03	13	21.34	10.5	21.35	21.25	2.5	13,105	0.02%
2021/04/29	32	21.45	1.1	21.40	21.40	30.9	13,174	0.23%
2021/04/28	3	21.42	11.2	21.45	21.50	-8.2	13,234	-0.06%
2021/04/27	20	21.45	0	0.00	21.55	20	13,554	0.15%
2021/04/26	503	21.31	5.2	21.50	21.55	497.8	13,554	3.67%	大買/鉅額交易
2021/04/23	0.1	21.35	0	0.00	21.40	0.1	13,510	0.00%
2021/04/22	3.1	21.33	10.2	21.34	21.35	-7	13,547	-0.05%
2021/04/21	6.1	21.29	6	21.34	21.25	0.1	13,490	0.00%
2021/04/20	0	0.00	8.1	21.56	21.45	-8.1	13,483	-0.06%
2021/04/19	1	21.40	317.2	21.43	21.45	-316.2	13,385	-2.36%	大賣/鉅額交易
2021/04/16	8	21.15	0	0.00	21.20	8	13,325	0.06%
2021/04/15	52.1	21.10	1	21.10	21.10	51.1	13,406	0.38%
2021/04/14	20.1	21.02	35	21.00	21.00	-14.9	13,365	-0.11%
2021/04/13	2.1	21.02	29.2	21.00	21.00	-27.1	13,396	-0.20%
2021/04/12	1.1	21.00	70	20.90	20.95	-68.9	13,383	-0.51%
2021/04/09	3.5	20.89	55.2	20.85	20.85	-51.7	13,367	-0.39%
2021/04/08	9	20.95	6	20.95	20.90	3	13,357	0.02%
2021/04/07	3.4	20.99	15	20.95	21.00	-11.6	13,522	-0.09%
2021/04/06	216.7	21.05	2	21.05	21.00	214.7	13,474	1.59%	大買/鉅額交易
2021/04/01	132.5	21.09	90	21.10	21.05	42.5	13,383	0.32%	大買/
2021/03/31	3	21.12	46.2	21.15	21.15	-43.2	13,293	-0.33%
2021/03/30	12.1	21.08	11	21.10	21.10	1.1	13,143	0.01%
2021/03/29	11	21.00	7.4	21.05	21.10	3.6	13,008	0.03%
2021/03/26	2	20.90	20.3	20.95	20.90	-18.3	12,883	-0.14%
2021/03/25	2	20.75	62.4	20.74	20.80	-60.4	12,634	-0.48%
2021/03/24	27	20.70	16	20.69	20.65	11	12,636	0.09%
2021/03/23	2	20.65	5	20.65	20.65	-3	12,544	-0.02%
2021/03/22	3.1	20.53	4	20.50	20.50	-0.9	12,598	-0.01%
2021/03/19	12	20.46	0	0.00	20.40	12	12,656	0.09%
2021/03/18	1	20.65	2	20.70	20.65	-1	12,355	-0.01%
2021/03/17	13	20.59	16	20.67	20.60	-3	12,356	-0.02%
2021/03/16	1	20.70	4	20.70	20.70	-3	12,209	-0.02%
2021/03/15	5	20.55	5	20.60	20.55	0	12,273	0.00%
2021/03/12	12.1	20.40	0.1	20.45	20.50	12	12,466	0.10%
2021/03/11	1	20.45	2	20.45	20.40	-1	12,589	-0.01%
2021/03/10	1	20.35	3	20.40	20.40	-2	12,472	-0.02%
2021/03/09	1	20.25	2	20.35	20.30	-1	12,368	-0.01%
2021/03/04	51	20.09	1.1	20.06	20.10	49.9	12,547	0.40%
2021/03/03	1	20.20	0	0.00	20.20	1	12,485	0.01%
2021/03/02	1	20.00	13	20.10	20.00	-12	12,297	-0.10%
2021/02/26	30.1	20.11	0	0.00	19.95	30.1	12,211	0.25%
2021/02/25	2	20.40	16	20.26	20.45	-14	11,683	-0.12%
2021/02/24	2.5	20.19	122	20.32	20.15	-119.5	11,541	-1.04%	大賣/鉅額交易
2021/02/23	0	20.05	2	20.10	20.20	-2	11,452	-0.02%
2021/02/22	0	0.00	12.7	20.01	19.95	-12.7	11,386	-0.11%
2021/02/19	5.5	19.86	50	19.90	19.95	-44.5	11,449	-0.39%
2021/02/18	1	19.90	1	19.90	19.85	0	11,462	0.00%
2021/02/17	9	19.81	2.3	19.91	19.80	6.7	11,535	0.06%
2021/02/05	1	19.55	3	19.62	19.60	-2	11,326	-0.02%
2021/02/03	2	19.48	2	19.60	19.60	0	11,539	0.00%
2021/02/02	1	19.50	10.7	19.48	19.40	-9.7	11,626	-0.08%
2021/02/01	2	19.28	6	19.44	19.35	-4	11,555	-0.03%
2021/01/29	17	19.28	2.3	19.38	19.15	14.7	11,539	0.13%
2021/01/28	40.1	19.44	4.6	19.50	19.50	35.5	11,250	0.32%
2021/01/27	54	19.60	72.6	19.75	19.55	-18.6	11,053	-0.17%
2021/01/26	5	19.61	0	0.00	19.55	5	11,023	0.05%
2021/01/25	2	19.60	3.1	19.66	19.65	-1.1	10,955	-0.01%
2021/01/22	134	19.55	1	19.55	19.50	133	11,043	1.20%	大買/鉅額交易
2021/01/21	3	19.67	1	19.80	19.60	2	10,912	0.02%
2021/01/20	15	19.75	1	19.75	19.55	14	10,781	0.13%
2021/01/19	6	19.91	1.8	19.92	19.90	4.2	10,397	0.04%
2021/01/18	5	19.95	0.4	20.00	19.90	4.6	10,271	0.04%
2021/01/15	1	20.15	7	20.14	20.10	-6	10,121	-0.06%
2021/01/14	3	20.17	0	0.00	20.20	3	10,013	0.03%
2021/01/13	1.3	20.15	1	20.25	20.15	0.3	9,929	0.00%
2021/01/12	0	0.00	1	20.25	20.10	-1	9,827	-0.01%
2021/01/08	18	20.12	10	20.30	20.35	8	9,706	0.08%
2021/01/07	7.1	20.20	0	0.00	20.15	7.1	9,590	0.07%
2021/01/06	12	20.10	1	20.05	20.15	11	9,551	0.12%
2021/01/05	0	0.00	2	20.15	20.30	-2	9,442	-0.02%
2021/01/04	2	20.10	110	20.20	20.15	-108	9,438	-1.14%	大賣/鉅額交易
2020/12/31	1	20.30	2	20.25	20.35	-1	9,368	-0.01%
2020/12/30	5	20.35	27.1	20.17	20.35	-22.1	9,299	-0.24%
2020/12/29	5.9	19.95	62	19.99	20.00	-56.1	9,108	-0.62%
2020/12/28	4	19.91	5.3	19.95	19.95	-1.3	9,072	-0.01%
2020/12/25	0	0.00	5.1	19.95	19.95	-5.1	9,196	-0.06%
2020/12/24	0	0.00	0	19.90	19.85	0	9,257	0.00%
2020/12/23	1	19.80	0	19.90	19.80	1	9,357	0.01%
2020/12/22	2	19.90	0	19.90	19.85	2	9,467	0.02%
2020/12/21	0.3	19.95	1	19.85	19.95	-0.8	9,846	-0.01%
2020/12/18	8	19.94	0	0.00	19.85	8	9,952	0.08%
2020/12/17	3	19.95	0	0.00	19.95	3	10,047	0.03%
2020/12/15	12.2	19.81	2	19.80	19.85	10.2	10,076	0.10%
2020/12/14	2	19.90	0	0.00	19.90	2	10,054	0.02%
2020/12/11	5	20.00	2	20.05	20.00	3	10,081	0.03%
2020/12/10	504.1	19.85	6.1	19.85	19.85	498	9,974	4.99%	大買/鉅額交易
2020/12/09	15.2	19.72	9	19.77	19.75	6.2	9,888	0.06%
2020/12/08	22.8	19.95	4.1	19.98	19.90	18.7	9,642	0.19%
2020/12/07	12	20.20	0	0.00	20.20	12	9,381	0.13%
2020/12/04	0.6	20.30	0	20.30	20.30	0.6	9,340	0.01%
2020/12/03	3.2	20.10	0.2	20.20	20.15	3	9,242	0.03%
2020/12/02	8.3	20.11	3.1	20.09	20.20	5.2	9,324	0.06%
2020/12/01	11	20.10	1	20.10	20.20	10	9,544	0.10%
2020/11/30	17.2	20.12	0	0.00	20.30	17.2	9,582	0.18%
2020/11/27	47.4	20.15	0	0.00	20.20	47.4	9,247	0.51%
2020/11/26	11	20.20	0	0.00	20.35	11	9,178	0.12%
2020/11/25	2	20.18	0	0.00	20.25	2	9,325	0.02%
2020/11/24	9.1	20.21	1.3	20.20	20.15	7.8	9,378	0.08%
2020/11/23	23	20.30	0.3	20.35	20.35	22.7	9,522	0.24%
2020/11/20	7	20.28	0	0.00	20.25	7	9,485	0.07%
2020/11/19	32.7	20.30	11	20.35	20.45	21.7	9,484	0.23%
2020/11/18	0	0.00	8	20.56	20.60	-8	9,437	-0.08%
2020/11/17	0	0.00	1.1	20.40	20.50	-1.1	9,383	-0.01%
2020/11/16	0.2	20.35	22	20.41	20.45	-21.8	9,674	-0.23%
2020/11/13	5	20.20	4	20.15	20.20	1	9,642	0.01%
2020/11/12	13	20.21	1,001	20.10	20.00	-988	9,641	-10.25%	大賣/鉅額交易
2020/11/11	1	20.25	61	20.35	20.45	-60	9,636	-0.62%
2020/11/10	15	20.15	11.1	20.15	20.15	3.9	9,534	0.04%
2020/11/09	0	0.00	3.1	20.03	20.00	-3.1	9,549	-0.03%
2020/11/06	1,000	19.90	0	0.00	19.90	1,000	10,358	9.65%	大買/鉅額交易
2020/11/05	0	0.00	6	19.78	19.70	-6	10,863	-0.06%
2020/11/03	0	0.00	4.1	19.64	19.65	-4.1	11,493	-0.04%
2020/11/02	0	0.00	1	19.50	19.50	-1	11,711	-0.01%
2020/10/30	11	19.27	0.1	19.35	19.20	10.9	11,841	0.09%
2020/10/29	5	19.37	0	0.00	19.35	5	11,753	0.04%
2020/10/28	3	19.50	10	19.60	19.60	-7	11,843	-0.06%
2020/10/27	6.2	19.56	1.2	19.62	19.55	5	11,956	0.04%
2020/10/26	0	0.00	15	19.65	19.65	-15	12,141	-0.12%
2020/10/23	1	19.50	0	0.00	19.50	1	12,380	0.01%
2020/10/21	4	19.48	5.7	19.51	19.50	-1.7	12,709	-0.01%
2020/10/20	1	19.45	0	0.00	19.50	1	12,776	0.01%
2020/10/19	1	19.50	5	19.60	19.50	-4	12,837	-0.03%
2020/10/16	9	19.54	0	0.00	19.50	9	12,878	0.07%
2020/10/15	61	19.55	0	0.00	19.50	61	12,993	0.47%
2020/10/14	10	19.81	0	0.00	19.70	10	12,954	0.08%
2020/10/13	3	19.72	1	19.75	19.80	2	12,995	0.02%
2020/10/12	3	19.80	0	0.00	19.90	3	13,087	0.02%
2020/10/07	1	19.85	149	19.90	19.90	-148	13,182	-1.12%	大賣/鉅額交易
2020/10/06	0	0.00	1	19.85	19.90	-1	13,360	-0.01%
2020/10/05	0	0.00	1	19.65	19.65	-1	13,468	-0.01%
2020/09/30	56	19.51	0	0.00	19.50	56	13,582	0.41%
2020/09/29	0	0.00	4.2	19.72	19.70	-4.2	13,547	-0.03%
2020/09/25	15	19.20	0	0.00	19.15	15	13,665	0.11%
2020/09/24	79.8	19.03	18.2	19.13	19.00	61.6	13,650	0.45%
2020/09/23	14.8	19.53	22	19.55	19.55	-7.2	13,307	-0.05%
2020/09/22	16	19.71	1	19.75	19.65	15	13,185	0.11%
2020/09/21	6.9	19.96	0	0.00	19.90	6.9	13,109	0.05%
2020/09/18	0	0.00	10.3	20.01	20.10	-10.3	13,156	-0.08%
2020/09/17	25	19.92	1	19.95	19.95	24	13,161	0.18%
2020/09/16	2	20.00	0	20.15	20.10	2	13,176	0.02%
2020/09/15	2	19.90	0.4	20.05	19.95	1.6	13,120	0.01%
2020/09/14	34.6	19.95	0	0.00	19.95	34.6	13,391	0.26%
2020/09/11	0	0.00	1	19.90	20.00	-1	13,451	-0.01%
2020/09/10	4	19.76	0	0.00	19.95	4	13,518	0.03%
2020/09/09	10	19.75	0	0.00	19.85	10	13,617	0.07%
2020/09/08	1	19.90	0	0.00	19.90	1	13,660	0.01%
2020/09/07	16	19.70	0	0.00	19.80	16	13,895	0.12%
2020/09/04	23	19.80	0	0.00	19.75	23	14,112	0.16%
2020/09/03	1	19.90	0	0.00	19.90	1	13,987	0.01%
2020/09/02	31	19.97	0	0.00	19.95	31	14,024	0.22%
2020/09/01	23	20.05	0	0.00	20.00	23	14,112	0.16%
2020/08/31	2	20.15	0	0.00	20.05	2	14,125	0.01%
2020/08/28	5	20.16	5.4	20.16	20.20	-0.4	14,180	0.00%
2020/08/27	14	20.12	2	20.10	20.05	12	14,388	0.08%
2020/08/26	3	20.22	0	0.00	20.25	3	14,362	0.02%
2020/08/25	0	0.00	20	20.30	20.25	-20	14,631	-0.14%
2020/08/24	4.5	20.29	10	20.25	20.25	-5.5	15,189	-0.04%
2020/08/21	3	20.20	11	20.32	20.50	-8	15,297	-0.05%
2020/08/20	71	20.18	15	20.30	20.15	56	15,325	0.37%
2020/08/19	1	20.55	0	0.00	20.50	1	15,083	0.01%
2020/08/18	2	20.40	3.8	20.62	20.60	-1.8	15,064	-0.01%
2020/08/17	58	20.40	4	20.40	20.45	54	15,187	0.36%
2020/08/14	5.2	20.46	7	20.45	20.45	-1.8	15,226	-0.01%
2020/08/13	1	20.45	5	20.45	20.55	-4	15,204	-0.03%
2020/08/12	39	20.47	44	20.38	20.40	-5	15,179	-0.03%
2020/08/11	127	21.85	113	21.85	21.85	14	14,395	0.10%	大買/大賣/
2020/08/10	1	21.90	41.1	21.80	21.90	-40.1	13,941	-0.29%
2020/08/07	6	21.60	5	21.65	21.65	1	13,648	0.01%
2020/08/06	0	0.00	9	21.53	21.60	-9	13,459	-0.07%
2020/08/05	6	21.33	6	21.37	21.40	0	13,317	0.00%
2020/08/04	3	21.27	6	21.29	21.25	-3	13,346	-0.02%
2020/08/03	23	21.23	7.1	21.24	21.20	15.9	13,360	0.12%
2020/07/31	10.6	21.40	1	21.40	21.40	9.6	13,269	0.07%
2020/07/30	40	21.40	18	21.47	21.50	22	13,291	0.17%
2020/07/29	1	21.15	35	21.36	21.35	-34	13,196	-0.26%
2020/07/28	9	20.96	0	0.00	21.20	9	13,314	0.07%
2020/07/27	8	21.01	1	20.95	20.95	7	13,443	0.05%
2020/07/24	55	21.06	1	21.05	21.05	54	13,590	0.40%
2020/07/23	8	21.23	1	21.15	21.25	7	13,651	0.05%
2020/07/22	9.8	21.25	0	0.00	21.30	9.8	13,788	0.07%
2020/07/21	1	21.25	3	21.30	21.25	-2	13,922	-0.01%
2020/07/20	1	21.15	0	0.00	21.25	1	14,074	0.01%
2020/07/17	1	21.30	19.2	21.30	21.30	-18.2	14,324	-0.13%
2020/07/16	0	0.00	3	21.25	21.25	-3	14,755	-0.02%
2020/07/15	6	21.15	4	21.15	21.20	2	14,807	0.01%
2020/07/14	68	21.15	4	21.20	21.10	64	14,992	0.43%
2020/07/13	1	21.20	1	21.25	21.20	0	15,222	0.00%
2020/07/10	12	21.02	5	21.05	21.10	7	15,445	0.05%
2020/07/09	15	21.13	3	21.15	21.15	12	15,658	0.08%
2020/07/08	9	21.12	0	0.00	21.15	9	15,732	0.06%
2020/07/07	0	0.00	2	21.10	21.15	-2	15,884	-0.01%
2020/07/06	5	21.19	11.2	21.16	21.15	-6.2	16,003	-0.04%
2020/07/03	44	20.96	3.2	21.00	21.00	40.8	16,161	0.25%
2020/07/02	0	0.00	0.2	21.00	20.95	-0.2	16,347	0.00%
2020/07/01	2	20.85	0	0.00	20.85	2	16,609	0.01%
2020/06/30	0	0.00	3	20.77	20.75	-3	16,804	-0.02%
2020/06/24	30	20.81	19	20.85	20.80	11	17,244	0.06%
2020/06/23	4	20.66	10	20.75	20.80	-6	17,679	-0.03%
2020/06/22	7	20.74	200	20.73	20.75	-193	17,939	-1.08%	大賣/鉅額交易
2020/06/19	12	20.78	0	0.00	20.70	12	18,589	0.06%
2020/06/18	63	20.75	2	20.75	20.75	61	18,970	0.32%
2020/06/17	1	20.85	0	0.00	20.85	1	19,718	0.01%
2020/06/16	0	0.00	1	21.00	20.90	-1	20,543	0.00%
2020/06/15	10.2	20.60	1	20.60	20.60	9.2	21,657	0.04%
2020/06/12	124	20.73	0	0.00	20.75	124	22,198	0.56%	大買/鉅額交易
2020/06/11	8	20.98	20	20.88	20.90	-12	22,958	-0.05%
2020/06/10	5	21.22	0	0.00	21.25	5	23,323	0.02%
2020/06/09	14	21.19	0.2	21.25	21.25	13.8	24,268	0.06%
2020/06/08	16	21.18	4.1	21.24	21.30	11.9	25,003	0.05%
2020/06/05	5	21.15	219.6	21.24	21.25	-214.6	24,986	-0.86%	大賣/鉅額交易
2020/06/04	15	21.12	5	21.17	21.25	10	25,398	0.04%
2020/06/03	16	21.17	27.4	21.16	21.10	-11.4	25,742	-0.04%
2020/06/02	115	20.92	2	20.93	20.95	113	25,631	0.44%	大買/鉅額交易
2020/06/01	100	20.80	21	20.78	20.70	79	25,514	0.31%
2020/05/29	5	20.15	17	20.28	20.40	-12	25,279	-0.05%
2020/05/28	22	20.31	0	0.00	20.25	22	24,804	0.09%
2020/05/27	110	20.20	1	20.15	20.25	109	25,053	0.44%	大買/鉅額交易
2020/05/26	25	20.18	0	0.00	20.15	25	25,163	0.10%
2020/05/25	2	19.93	18	19.99	20.00	-16	25,240	-0.06%
2020/05/22	15	20.01	10	20.00	20.00	5	25,300	0.02%
2020/05/21	10	20.10	8.1	20.11	20.15	1.9	25,334	0.01%
2020/05/20	19	20.07	106	20.05	20.05	-87	25,337	-0.34%	大賣/
2020/05/19	10	20.15	3	20.08	20.10	7	25,416	0.03%
2020/05/18	9	19.96	1	20.00	19.95	8	25,421	0.03%
2020/05/15	4	19.99	2	20.05	19.95	2	25,381	0.01%
2020/05/14	9	20.01	5	20.03	20.05	4	25,302	0.02%
2020/05/13	1.1	19.96	102	20.05	20.05	-100.9	25,216	-0.40%	大賣/
2020/05/12	6	20.01	0	0.00	20.00	6	25,212	0.02%
2020/05/11	62	20.16	2.4	20.19	20.10	59.6	25,234	0.24%
2020/05/08	22.2	19.94	0	0.00	19.85	22.2	25,156	0.09%
2020/05/07	40	19.70	19	19.69	19.80	21	25,153	0.08%
2020/05/06	6	19.70	0	0.00	19.70	6	25,249	0.02%
2020/05/05	17	19.79	0	0.00	19.75	17	25,265	0.07%
2020/05/04	78	19.70	29	19.70	19.65	49	25,342	0.19%
2020/04/30	60	20.10	18.4	20.14	20.10	41.6	25,228	0.16%
2020/04/29	30	19.96	11	19.99	20.00	19	25,265	0.08%
2020/04/28	13	19.71	5	19.69	19.80	8	25,298	0.03%
2020/04/27	7	19.50	16	19.54	19.50	-9	25,860	-0.03%
2020/04/24	14	19.06	0	0.00	19.00	14	25,809	0.05%
2020/04/23	121	19.17	12	19.15	19.05	109	25,658	0.42%	大買/鉅額交易
2020/04/22	51	19.04	6	19.06	19.10	45	25,393	0.18%
2020/04/21	41	19.40	161	19.58	19.20	-120	25,221	-0.48%	大賣/鉅額交易
2020/04/20	15	19.85	0	0.00	19.85	15	24,816	0.06%
2020/04/17	55	20.05	23	20.06	19.90	32	24,776	0.13%
2020/04/16	15	19.88	0	0.00	19.85	15	24,497	0.06%
2020/04/15	161	19.85	16	19.94	20.05	145	24,252	0.60%	大買/鉅額交易
2020/04/14	25	19.59	28	19.47	19.65	-3	23,939	-0.01%
2020/04/13	95	19.00	43	19.03	19.05	52	23,578	0.22%
2020/04/10	26	18.95	100	19.05	19.15	-74	23,446	-0.32%
2020/04/09	16	18.70	18	18.71	18.75	-2	23,220	-0.01%
2020/04/08	85	18.52	22	18.53	18.50	63	22,998	0.27%
2020/04/07	24	18.48	23	18.48	18.50	1	22,712	0.00%
2020/04/06	3	18.12	3.4	18.13	18.30	-0.4	22,477	0.00%
2020/04/01	106	18.10	0	0.00	18.10	106	22,150	0.48%	大買/鉅額交易
2020/03/31	9	18.31	2	18.20	18.35	7	21,918	0.03%
2020/03/30	16.9	18.04	12	18.26	18.20	4.9	21,535	0.02%
2020/03/27	11	18.51	169.2	18.54	18.40	-158.2	21,176	-0.75%	大賣/鉅額交易
2020/03/26	6	18.09	24	18.04	18.15	-18	20,639	-0.09%
2020/03/25	42	18.29	4.7	18.22	18.15	37.3	20,485	0.18%
2020/03/24	15	17.50	30	17.50	17.40	-15	19,844	-0.08%
2020/03/23	20	16.54	2	16.63	16.50	18	19,386	0.09%
2020/03/20	93	17.04	44	17.01	17.40	49	18,736	0.26%
2020/03/19	163	16.21	8.1	16.13	16.05	154.9	17,913	0.86%	大買/鉅額交易
2020/03/18	69	17.26	1	17.10	17.10	68	16,928	0.40%
2020/03/17	139.9	17.35	18	17.48	17.35	121.9	16,316	0.75%	大買/鉅額交易
2020/03/16	30	18.38	157	18.40	18.15	-127	15,366	-0.83%	大賣/鉅額交易
2020/03/13	93	18.39	19	18.52	18.95	74	14,721	0.50%
2020/03/12	42	19.85	1	19.85	19.60	41	13,646	0.30%
2020/03/11	13	20.25	11.6	20.34	20.30	1.4	12,814	0.01%
2020/03/10	13	20.09	0	0.00	20.30	13	12,645	0.10%
2020/03/09	54	20.46	100	20.40	20.35	-46	12,210	-0.38%
2020/03/06	50	20.70	12	20.81	20.70	38	11,700	0.32%
2020/03/05	0	0.00	31	20.90	21.00	-31	11,523	-0.27%
2020/03/04	0	0.00	0.3	20.90	20.85	-0.3	11,530	0.00%
2020/03/03	15	20.75	12	20.80	20.70	3	11,468	0.03%
2020/03/02	18	20.62	1	20.70	20.60	17	11,319	0.15%
2020/02/27	60	20.81	3	20.85	20.95	57	11,642	0.49%
2020/02/26	9	20.89	0	0.00	20.85	9	11,439	0.08%
2020/02/25	8	20.94	0	0.00	20.95	8	11,264	0.07%
2020/02/24	12	21.09	4	21.15	21.05	8	11,187	0.07%
2020/02/21	111	21.26	0.1	21.35	21.25	110.9	11,015	1.01%	大買/鉅額交易
2020/02/20	8	21.52	0	0.00	21.40	8	10,905	0.07%
2020/02/19	0	0.00	2	21.35	21.50	-2	10,769	-0.02%
2020/02/18	0.8	21.45	9	21.35	21.35	-8.3	10,726	-0.08%
2020/02/17	21	21.21	0	0.00	21.30	21	10,714	0.20%
2020/02/14	18	21.25	0	0.00	21.30	18	10,732	0.17%
2020/02/13	0	0.00	0.2	21.25	21.25	-0.2	10,722	0.00%
2020/02/12	3.7	21.21	0	0.00	21.15	3.7	10,772	0.03%
2020/02/11	50	21.25	1	21.25	21.25	49	10,662	0.46%
2020/02/10	2	21.08	0	0.00	21.20	2	10,596	0.02%
2020/02/07	10	21.05	13	21.14	21.20	-3	10,596	-0.03%
2020/02/06	1	21.10	4	21.09	21.20	-3	10,440	-0.03%
2020/02/05	0	0.00	1	21.00	21.00	-1	10,327	-0.01%
2020/02/04	2	20.78	46	20.80	20.85	-44	10,191	-0.43%
2020/02/03	17	20.52	27	20.57	20.70	-10	10,148	-0.10%
2020/01/31	29	20.84	38	20.86	20.80	-9	9,884	-0.09%
2020/01/30	48.8	20.78	1	20.90	20.60	47.8	9,584	0.50%
2020/01/20	0	0.00	65	21.43	21.50	-65	8,879	-0.73%
2020/01/17	10	21.20	1.6	21.25	21.25	8.4	8,729	0.10%
2020/01/16	1.1	21.10	0	0.00	21.15	1.1	8,717	0.01%
2020/01/15	0	0.00	537	21.15	21.15	-537	8,744	-6.14%	大賣/鉅額交易
2020/01/14	1	21.00	23.5	21.00	21.05	-22.5	8,643	-0.26%
2020/01/13	2	20.90	8	20.99	21.00	-6	8,573	-0.07%
2020/01/10	6	20.82	108.2	20.85	20.85	-102.2	8,710	-1.17%	大賣/鉅額交易
2020/01/09	2	20.70	0	0.00	20.75	2	8,699	0.02%
2020/01/08	28	20.68	0	0.00	20.65	28	8,700	0.32%
2020/01/07	0	0.00	15	20.75	20.75	-15	8,605	-0.17%
2020/01/06	2	20.80	1	20.75	20.75	1	8,650	0.01%
2020/01/03	1	20.80	62.7	20.85	20.90	-61.7	8,645	-0.71%
2020/01/02	0	0.00	564.2	20.83	20.85	-564.2	8,632	-6.54%	大賣/鉅額交易
2019/12/31	61	20.80	1	20.75	20.75	60	8,612	0.70%
2019/12/30	0	0.00	62	20.90	20.80	-62	8,606	-0.72%
2019/12/27	0	0.00	5	20.90	20.90	-5	8,621	-0.06%
2019/12/25	1	20.80	0	0.00	20.90	1	8,703	0.01%
2019/12/24	1	20.90	0	0.00	20.85	1	8,737	0.01%
2019/12/23	0	0.00	4	20.90	20.95	-4	8,790	-0.05%
2019/12/20	0	0.00	1.6	20.91	20.80	-1.6	8,830	-0.02%
2019/12/19	2	20.90	0	0.00	20.85	2	8,682	0.02%
2019/12/18	15.8	20.87	12.5	20.88	21.00	3.3	8,649	0.04%
2019/12/17	7	20.74	100	20.75	20.85	-93	8,674	-1.07%
2019/12/16	2	20.70	73.7	20.70	20.70	-71.7	8,517	-0.84%
2019/12/13	2	20.70	3	20.70	20.75	-1	8,560	-0.01%
2019/12/12	0	0.00	2	20.75	20.75	-2	8,327	-0.02%
2019/12/11	0	0.00	0	20.75	20.70	0	8,314	0.00%
2019/12/10	2	20.70	0	20.80	20.70	2	8,363	0.02%
2019/12/09	0	0.00	1	20.70	20.80	-1	8,394	-0.01%
2019/12/06	30	20.70	0	20.75	20.65	30	8,455	0.35%
2019/12/05	6	20.68	0	20.80	20.65	6	8,435	0.07%
2019/12/04	2	20.70	0	20.80	20.80	2	8,368	0.02%
2019/12/03	0	0.00	0	20.80	20.75	0	8,379	0.00%
2019/12/02	1	20.75	1	20.75	20.75	0	8,401	0.00%
2019/11/29	4	20.76	0	0.00	20.75	4	8,407	0.05%
2019/11/28	1	20.90	0	0.00	20.90	1	8,359	0.01%
2019/11/27	0	0.00	0.7	21.00	21.00	-0.7	8,476	-0.01%
2019/11/26	2	20.75	8	20.95	20.95	-6	8,534	-0.07%
2019/11/25	2	20.75	0	0.00	20.75	2	7,826	0.03%
2019/11/22	7	20.71	0	0.00	20.75	7	8,023	0.09%
2019/11/21	2	20.75	0	0.00	20.75	2	8,069	0.02%
2019/11/20	0	0.00	5	20.85	20.95	-5	8,002	-0.06%
2019/11/19	5	20.90	0	0.00	21.00	5	8,023	0.06%
2019/11/18	0.8	21.00	0	0.00	20.95	0.8	8,087	0.01%
2019/11/15	1	20.75	0	0.00	20.75	1	8,099	0.01%
2019/11/14	0	0.00	1	20.70	20.70	-1	8,101	-0.01%
2019/11/13	9	20.87	0	0.00	20.85	9	8,288	0.11%
2019/11/12	1	20.90	1	21.00	21.00	0	8,363	0.00%
2019/11/11	1	20.90	11	20.90	21.00	-10	8,892	-0.11%
2019/11/08	7	21.00	0	0.00	21.10	7	9,138	0.08%
2019/11/07	2	21.00	0	0.00	21.05	2	9,413	0.02%
2019/11/06	10	21.08	30.6	21.10	21.10	-20.6	9,451	-0.22%
2019/11/05	2	20.95	4	21.00	21.05	-2	9,554	-0.02%
2019/11/04	5	20.95	6	21.00	21.00	-1	9,700	-0.01%
2019/11/01	2	20.85	15	20.99	20.95	-13	9,851	-0.13%
2019/10/31	13	20.95	7	20.96	20.95	6	10,080	0.06%
2019/10/30	1	20.75	0	20.90	20.90	1	10,144	0.01%
2019/10/29	2	20.78	1	20.75	20.80	1	10,272	0.01%
2019/10/25	0	0.00	1	20.70	20.75	-1	10,366	-0.01%
2019/10/24	0	0.00	4	20.69	20.70	-4	10,412	-0.04%
2019/10/23	2	20.50	4.6	20.55	20.55	-2.6	10,453	-0.02%
2019/10/22	1	20.60	9	20.70	20.70	-8	10,481	-0.08%
2019/10/21	3	20.55	0	0.00	20.65	3	10,460	0.03%
2019/10/18	4.8	20.48	0	0.00	20.65	4.8	10,505	0.05%
2019/10/17	0	0.00	3	20.60	20.50	-3	10,301	-0.03%
2019/10/16	3	20.50	0	0.00	20.55	3	10,304	0.03%
2019/10/15	15	20.46	6.1	20.50	20.50	8.9	10,299	0.09%
2019/10/14	5	20.50	8	20.38	20.55	-3	10,337	-0.03%
2019/10/09	5	20.33	0	0.00	20.30	5	10,267	0.05%
2019/10/08	3	20.42	10	20.45	20.40	-7	10,224	-0.07%
2019/10/07	1.9	20.47	0	0.00	20.40	1.9	10,219	0.02%
2019/10/04	0.8	20.50	13	20.35	20.45	-12.2	10,251	-0.12%
2019/10/03	8.9	20.45	0	0.00	20.40	8.9	10,249	0.09%
2019/10/02	0.2	20.70	0	0.00	20.65	0.2	10,183	0.00%
2019/10/01	2	20.63	0	0.00	20.65	2	10,161	0.02%
2019/09/27	2	20.50	1.1	20.60	20.50	0.9	10,090	0.01%
2019/09/26	2	20.55	0	0.00	20.50	2	10,110	0.02%
2019/09/25	3	20.57	0	0.00	20.65	3	10,119	0.03%
2019/09/24	1.9	20.72	0	0.00	20.70	1.9	10,143	0.02%
2019/09/23	3.1	20.70	0	0.00	20.70	3.1	10,123	0.03%
2019/09/20	13	20.70	0	0.00	20.80	13	10,251	0.13%
2019/09/19	58.5	20.80	5.8	20.77	20.80	52.7	10,047	0.52%
2019/09/18	56.8	20.76	0.2	20.85	20.85	56.5	10,038	0.56%
2019/09/17	1	20.55	7	20.69	20.70	-6	9,926	-0.06%
2019/09/16	1	20.55	40	20.54	20.60	-39	10,112	-0.39%
2019/09/12	0	0.00	10.6	20.60	20.55	-10.6	10,108	-0.10%
2019/09/10	3	20.55	0	0.00	20.60	3	10,265	0.03%
2019/09/09	10	20.45	1	20.45	20.50	9	10,234	0.09%
2019/09/06	100	20.25	10	20.35	20.40	90	10,298	0.87%
2019/09/04	0	20.20	2	20.10	20.20	-2	10,457	-0.02%
2019/09/03	1	20.00	0	0.00	19.95	1	10,503	0.01%
2019/08/28	1	19.60	0	0.00	19.60	1	10,778	0.01%
2019/08/27	3	19.60	0	0.00	19.65	3	10,840	0.03%
2019/08/26	9	19.57	0	0.00	19.55	9	10,765	0.08%
2019/08/22	2	19.70	0	0.00	19.75	2	10,779	0.02%
2019/08/21	2	19.73	0	0.00	19.65	2	11,271	0.02%
2019/08/19	22	19.81	27	19.90	19.85	-5	11,255	-0.04%
2019/08/16	7	19.54	0	0.00	19.85	7	11,231	0.06%
2019/08/15	12	19.56	148	19.55	19.55	-136	11,054	-1.23%	大賣/鉅額交易
2019/08/14	11	19.70	14	19.72	19.70	-3	11,117	-0.03%
2019/08/13	545	20.80	68.4	20.74	20.70	476.6	10,754	4.43%	大買/鉅額交易
2019/08/12	341	20.85	7	20.95	20.85	334	10,530	3.17%	大買/鉅額交易
2019/08/08	9.4	20.73	210	20.75	20.75	-200.6	10,399	-1.93%	大賣/鉅額交易
2019/08/07	11	20.55	4	20.50	20.55	7	10,387	0.07%
2019/08/06	14	20.62	15	20.45	20.60	-1	10,365	-0.01%
2019/08/05	5	20.52	0	0.00	20.65	5	10,272	0.05%
2019/08/02	65	20.63	10	20.65	20.65	55	10,245	0.54%
2019/08/01	14	20.90	5	20.85	20.85	9	10,182	0.09%
2019/07/31	533	21.15	0	0.00	21.00	533	10,046	5.31%	大買/鉅額交易
2019/07/30	3.3	21.14	0	0.00	21.10	3.3	9,937	0.03%
2019/07/29	59	21.15	0	0.00	21.10	59	10,021	0.59%
2019/07/26	2	21.20	0	0.00	21.20	2	10,113	0.02%
2019/07/25	25	21.15	3	21.18	21.20	22	10,162	0.22%
2019/07/24	6	21.08	0	0.00	21.00	6	10,164	0.06%
2019/07/23	0	0.00	6	21.08	21.00	-6	10,195	-0.06%
2019/07/22	50	21.15	0	0.00	21.05	50	10,312	0.48%
2019/07/19	49	21.05	22	21.00	21.05	27	10,297	0.26%
2019/07/18	0	0.00	22	20.95	21.00	-22	10,415	-0.21%
2019/07/17	0	0.00	11.2	20.85	20.90	-11.2	10,468	-0.11%
2019/07/16	0	0.00	2.7	20.86	20.80	-2.7	10,643	-0.03%
2019/07/15	2	20.83	13.3	20.85	20.80	-11.3	10,837	-0.10%
2019/07/11	0	0.00	18	20.80	20.85	-18	11,119	-0.16%
2019/07/09	0	0.00	1	20.70	20.70	-1	11,211	-0.01%
2019/07/08	3	20.75	10	20.75	20.80	-7	11,213	-0.06%
2019/07/05	0	0.00	4.2	20.72	20.80	-4.2	11,231	-0.04%
2019/07/04	0	0.00	18	20.65	20.75	-18	11,297	-0.16%
2019/07/03	41	20.55	0	0.00	20.65	41	11,336	0.36%
2019/07/02	0	0.00	1	20.70	20.65	-1	11,359	-0.01%
2019/06/28	0	0.00	0.5	20.80	20.80	-0.5	11,358	0.00%
2019/06/27	0	0.00	5	20.80	20.90	-5	11,419	-0.04%
2019/06/25	1	20.80	0	0.00	20.85	1	11,426	0.01%
2019/06/24	16	20.76	4.7	20.85	20.85	11.3	11,452	0.10%
2019/06/21	1	20.80	0	0.00	20.75	1	11,446	0.01%
2019/06/20	0	0.00	6	20.85	20.90	-6	11,293	-0.05%
2019/06/19	0	0.00	31	20.90	20.90	-31	11,262	-0.28%
2019/06/18	15	20.55	0	0.00	20.65	15	11,078	0.14%
2019/06/17	5	20.50	0	0.00	20.55	5	11,176	0.04%
2019/06/14	11	20.50	10	20.45	20.45	1	11,204	0.01%
2019/06/13	32	20.15	0	0.00	20.25	32	11,185	0.29%
2019/06/12	32	20.14	10	20.07	20.25	22	11,283	0.19%
2019/06/11	1	20.55	0	0.00	20.45	1	11,165	0.01%
2019/06/10	0	0.00	13	20.75	20.80	-13	11,040	-0.12%
2019/06/06	4	20.68	2.2	20.68	20.70	1.9	10,950	0.02%
2019/06/05	2	20.50	6.2	20.45	20.55	-4.2	10,820	-0.04%
2019/06/03	0	0.00	6	20.43	20.40	-6	10,647	-0.06%
2019/05/31	1	20.40	11.2	20.54	20.55	-10.2	10,606	-0.10%
2019/05/30	0	0.00	45	20.30	20.40	-45	10,475	-0.43%
2019/05/28	10	20.10	3.1	20.06	20.25	6.9	10,673	0.06%
2019/05/24	2	19.95	0	0.00	20.00	2	10,272	0.02%
2019/05/23	10	19.95	0	0.00	19.95	10	10,299	0.10%
2019/05/22	6	20.00	10	20.00	20.05	-4	10,269	-0.04%
2019/05/21	0	0.00	1	19.95	20.15	-1	10,356	-0.01%
2019/05/20	1	19.75	2.5	19.75	19.75	-1.5	10,170	-0.01%
2019/05/17	1.1	19.70	101	19.75	19.65	-100	10,021	-1.00%	大賣/
2019/05/16	71.7	19.76	8	19.76	19.70	63.7	9,990	0.64%
2019/05/15	3	19.92	0	0.00	19.90	3	9,923	0.03%
2019/05/14	2	19.88	4	19.85	19.85	-2	10,004	-0.02%
2019/05/13	3	20.00	1	19.95	19.95	2	9,965	0.02%
2019/05/10	0	0.00	82	20.08	20.00	-82	10,008	-0.82%
2019/05/09	4	19.98	10.4	20.04	19.95	-6.4	9,957	-0.06%
2019/05/08	48	20.16	0	0.00	20.25	48	9,835	0.49%
2019/05/07	11	20.25	0	0.00	20.25	11	9,755	0.11%
2019/05/06	11	20.17	210	20.20	20.20	-199	9,774	-2.04%	大賣/鉅額交易
2019/05/03	0	0.00	44.6	20.49	20.45	-44.6	9,644	-0.46%
2019/05/02	20	20.48	0	0.00	20.50	20	9,555	0.21%
2019/04/30	9	20.41	2.4	20.47	20.50	6.6	9,531	0.07%
2019/04/29	0	0.00	33	20.42	20.50	-33	9,581	-0.34%
2019/04/26	2	20.20	10	20.30	20.35	-8	9,666	-0.08%
2019/04/25	100	20.35	4	20.35	20.35	96	9,586	1.00%
2019/04/24	0	0.00	1	20.50	20.50	-1	9,579	-0.01%
2019/04/23	0	0.00	1	20.25	20.30	-1	9,578	-0.01%
2019/04/22	0	0.00	4	20.08	20.20	-4	9,510	-0.04%
2019/04/19	4	19.90	50	19.95	19.95	-46	9,514	-0.48%
2019/04/18	1	19.90	3	19.75	19.85	-2	9,388	-0.02%
2019/04/17	3	19.58	0	0.00	19.70	3	9,448	0.03%
2019/04/16	1	19.35	0	0.00	19.65	1	9,362	0.01%
2019/04/12	2	19.38	0	0.00	19.40	2	9,380	0.02%
2019/04/11	15	19.40	0	0.00	19.45	15	9,386	0.16%
2019/04/10	2	19.43	5.1	19.45	19.50	-3.1	9,410	-0.03%
2019/04/09	2	19.45	7	19.44	19.45	-5	9,454	-0.05%
2019/04/08	1	19.45	1	19.40	19.45	0	9,461	0.00%
2019/04/03	0	0.00	2	19.45	19.45	-2	9,410	-0.02%
2019/04/02	2	19.40	0	0.00	19.40	2	9,403	0.02%
2019/04/01	7	19.50	1	19.40	19.45	6	9,386	0.06%
2019/03/29	5	19.38	1.1	19.36	19.50	3.9	9,259	0.04%
2019/03/28	0	0.00	1	19.30	19.40	-1	9,229	-0.01%
2019/03/27	0	0.00	5	19.35	19.40	-5	9,246	-0.05%
2019/03/26	2	19.40	36.7	19.40	19.40	-34.7	9,363	-0.37%
2019/03/25	3	19.25	7.4	19.25	19.30	-4.4	9,453	-0.05%
2019/03/22	44	19.50	62.5	19.45	19.45	-18.5	9,443	-0.20%
2019/03/21	0.2	19.50	0	0.00	19.50	0.2	9,409	0.00%
2019/03/20	2.1	19.31	14	19.34	19.50	-11.9	9,341	-0.13%
2019/03/19	0	0.00	11	19.28	19.25	-11	9,172	-0.12%
2019/03/18	1	19.00	330.2	19.00	19.20	-329.2	9,105	-3.61%	大賣/鉅額交易
2019/03/14	1	19.00	35	19.00	19.00	-34	8,868	-0.38%
2019/03/13	2	19.05	5	19.05	19.10	-3	8,966	-0.03%
2019/03/12	1	19.05	0	0.00	19.05	1	9,003	0.01%
2019/03/11	45	18.92	0	0.00	18.90	45	9,069	0.50%
2019/03/08	10	18.88	0	0.00	18.90	10	9,046	0.11%
2019/03/07	2	18.90	0	0.00	18.90	2	9,243	0.02%
2019/03/06	1	18.95	0	0.00	19.00	1	9,260	0.01%
2019/03/05	5.6	18.96	0	0.00	18.95	5.6	9,267	0.06%
2019/03/04	145	18.89	14	18.99	18.95	131	9,286	1.41%	大買/鉅額交易
2019/02/27	0	0.00	63.2	19.07	19.10	-63.2	9,160	-0.69%
2019/02/26	0.1	19.00	11	18.98	19.00	-10.9	9,034	-0.12%
2019/02/25	1	18.90	10	18.95	18.95	-9	8,920	-0.10%
2019/02/22	0	0.00	10	18.85	18.90	-10	8,881	-0.11%
2019/02/20	0	0.00	7	18.74	18.80	-7	8,809	-0.08%
2019/02/15	1	18.60	0	0.00	18.55	1	8,647	0.01%
2019/02/14	3	18.62	0	0.00	18.60	3	8,558	0.04%
2019/02/11	2	18.60	0	0.00	18.60	2	8,317	0.02%
2019/01/30	0	0.00	10	18.50	18.50	-10	8,268	-0.12%
2019/01/29	0	0.00	5	18.50	18.50	-5	8,143	-0.06%
2019/01/28	1	18.50	0.4	18.55	18.55	0.6	8,098	0.01%
2019/01/25	0	0.00	13	18.50	18.55	-13	8,067	-0.16%
2019/01/24	0	0.00	1.2	18.46	18.50	-1.2	7,950	-0.01%
2019/01/23	2	18.45	102	18.45	18.45	-100	8,091	-1.24%	大賣/
2019/01/22	0	0.00	1	18.40	18.45	-1	8,137	-0.01%
2019/01/21	1	18.35	0	0.00	18.35	1	8,106	0.01%
2019/01/18	0	0.00	1.8	18.20	18.30	-1.8	8,145	-0.02%
2019/01/17	0	0.00	13	18.06	18.10	-13	8,094	-0.16%
2019/01/16	0	0.00	120	18.15	18.10	-120	8,240	-1.46%	大賣/鉅額交易
2019/01/15	0	0.00	7	18.20	18.25	-7	8,259	-0.08%
2019/01/14	12	18.05	1	18.10	18.10	11	8,090	0.14%
2019/01/11	15	18.05	4	18.13	18.15	11	8,147	0.14%
2019/01/10	1	18.10	2	18.10	18.10	-1	7,947	-0.01%
2019/01/09	2	18.00	12.1	17.99	18.00	-10.1	7,915	-0.13%
2019/01/08	1	17.75	15.3	17.80	17.80	-14.3	7,861	-0.18%
2019/01/07	13	17.70	0	0.00	17.70	13	8,033	0.16%
2019/01/04	1	17.60	5	17.65	17.65	-4	8,202	-0.05%
2019/01/03	1	17.60	0	0.00	17.70	1	8,863	0.01%
2019/01/02	11	17.51	0	0.00	17.60	11	8,891	0.12%
2018/12/28	0	0.00	3	17.70	17.65	-3	8,911	-0.03%
2018/12/27	2	17.50	0	0.00	17.60	2	9,019	0.02%
2018/12/26	23	17.45	0	0.00	17.40	23	9,107	0.25%
2018/12/25	5	17.50	0	0.00	17.45	5	9,110	0.05%
2018/12/24	1	17.55	0	0.00	17.70	1	9,143	0.01%
2018/12/22	3	17.57	0	0.00	17.55	3	9,122	0.03%
2018/12/21	21	17.58	1	17.55	17.60	20	9,242	0.22%
2018/12/20	5	17.60	140	17.65	17.65	-135	9,265	-1.46%	大賣/鉅額交易
2018/12/19	86	17.70	0	0.00	17.70	86	9,304	0.92%
2018/12/18	74	17.64	0	0.00	17.55	74	9,217	0.80%
2018/12/17	1	17.70	0	0.00	17.80	1	9,352	0.01%
2018/12/14	1	17.75	0	0.00	17.80	1	9,326	0.01%
2018/12/11	28	17.70	41	17.65	17.80	-13	9,355	-0.14%
2018/12/10	7	17.74	2	17.75	17.70	5	9,422	0.05%
2018/12/07	10	17.80	60	17.80	17.90	-50	9,465	-0.53%
2018/12/04	1	17.90	200	17.95	18.00	-199	9,460	-2.10%	大賣/鉅額交易
2018/11/30	1	17.75	0	0.00	17.90	1	9,543	0.01%
2018/11/29	2	17.85	0	0.00	17.80	2	9,462	0.02%
2018/11/28	0	0.00	1	17.75	17.85	-1	9,457	-0.01%
2018/11/27	1	17.65	0	0.00	17.85	1	9,427	0.01%
2018/11/26	2	17.75	0	0.00	17.80	2	9,493	0.02%
2018/11/23	0.9	17.80	5	17.80	17.75	-4.2	9,480	-0.04%
2018/11/22	1	17.80	0	0.00	17.85	1	9,497	0.01%
2018/11/20	1	17.95	0	0.00	17.95	1	9,600	0.01%
2018/11/19	0	0.00	25.8	17.95	18.00	-25.8	9,623	-0.27%
2018/11/14	0	0.00	8	17.70	17.85	-8	10,461	-0.08%
2018/11/13	1	17.55	15	17.60	17.60	-14	11,085	-0.13%
2018/11/12	1	17.75	667	17.71	17.75	-666	11,303	-5.89%	大賣/鉅額交易
2018/11/08	0	0.00	31	18.00	18.00	-31	11,682	-0.27%
2018/11/05	0	0.00	3	17.45	17.55	-3	11,988	-0.03%
2018/11/02	1	17.35	2.6	17.40	17.50	-1.6	12,033	-0.01%
2018/11/01	100	17.30	0	0.00	17.30	100	12,122	0.82%
2018/10/31	0	0.00	10	17.35	17.40	-10	12,264	-0.08%
2018/10/30	0	0.00	693	17.20	17.25	-693	12,247	-5.66%	大賣/鉅額交易
2018/10/29	8	17.07	113	17.00	17.10	-105	12,231	-0.86%	大賣/鉅額交易
2018/10/26	3	17.20	209.6	17.08	17.10	-206.6	12,348	-1.67%	大賣/鉅額交易
2018/10/25	15	17.04	11	17.18	17.10	4	12,348	0.03%
2018/10/24	12	17.18	0	0.00	17.30	12	12,417	0.10%
2018/10/23	12	17.32	0	17.40	17.30	12	12,455	0.10%
2018/10/22	4	17.40	25	17.35	17.50	-21	12,493	-0.17%
2018/10/19	1	17.45	12	17.33	17.45	-11	12,631	-0.09%
2018/10/18	1	17.35	0	0.00	17.45	1	12,707	0.01%
2018/10/17	0	0.00	14	17.50	17.40	-14	12,729	-0.11%
2018/10/16	5	17.37	0	0.00	17.45	5	12,671	0.04%
2018/10/15	29	17.46	5	17.45	17.40	24	12,580	0.19%
2018/10/12	13.8	17.31	12	17.42	17.65	1.8	12,390	0.01%
2018/10/11	45	17.58	14	17.53	17.50	31	12,301	0.25%
2018/10/09	6	18.10	34	18.15	18.10	-28	11,670	-0.24%
2018/10/08	1	18.10	0	0.00	18.05	1	11,671	0.01%
2018/10/05	0	0.00	11	18.10	18.15	-11	11,634	-0.09%
2018/10/04	0	18.40	0	18.40	18.25	0	11,540	0.00%
2018/10/03	45	18.45	2.1	18.48	18.45	42.9	11,417	0.38%
2018/10/01	1	18.60	9	18.61	18.65	-8	11,405	-0.07%
2018/09/28	3.1	18.60	20	18.60	18.60	-16.9	11,494	-0.15%
2018/09/27	1	18.55	110	18.55	18.60	-109	11,461	-0.95%	大賣/鉅額交易
2018/09/26	11	18.45	0	0.00	18.40	11	11,365	0.10%
2018/09/25	20	18.50	7.3	18.52	18.60	12.7	11,394	0.11%
2018/09/21	56.8	18.45	17.2	18.30	18.60	39.6	11,413	0.35%
2018/09/20	1	18.20	1	18.20	18.25	0	11,290	0.00%
2018/09/19	12	18.15	0	0.00	18.20	12	11,432	0.10%
2018/09/18	6	18.05	0	0.00	18.10	6	11,495	0.05%
2018/09/14	50	18.10	12.2	18.13	18.10	37.8	11,663	0.32%
2018/09/12	0	0.00	0	18.10	18.10	0	11,836	0.00%
2018/09/11	0	0.00	10	17.95	18.05	-10	11,943	-0.08%
2018/09/10	13	17.95	0	0.00	18.00	13	12,166	0.11%
2018/09/07	4	18.04	0	0.00	18.10	4	12,444	0.03%
2018/09/06	123	17.96	0	0.00	18.10	123	12,489	0.98%	大買/鉅額交易
2018/09/05	4	18.14	0	0.00	18.00	4	12,409	0.03%
2018/09/04	10	18.15	0	0.00	18.20	10	12,399	0.08%
2018/09/03	127	18.10	0	0.00	18.10	127	12,478	1.02%	大買/鉅額交易
2018/08/31	0	0.00	1	18.10	18.25	-1	12,548	-0.01%
2018/08/30	1	18.05	3	18.10	18.05	-2	12,570	-0.02%
2018/08/28	42	18.10	0	0.00	18.15	42	12,847	0.33%
2018/08/27	4	18.08	0	0.00	18.00	4	12,960	0.03%
2018/08/24	1	18.10	0	0.00	18.10	1	13,121	0.01%
2018/08/23	6	18.07	1	18.25	18.20	5	13,870	0.04%
2018/08/22	200	18.25	166	18.20	18.20	34	14,231	0.24%	大買/大賣/
2018/08/21	84	17.95	253	18.03	18.15	-169	14,218	-1.19%	大賣/鉅額交易
2018/08/20	26	18.81	130	18.88	18.90	-104	13,818	-0.75%	大賣/鉅額交易
2018/08/16	5	18.65	36	18.66	18.70	-31	13,181	-0.24%
2018/08/15	231	18.70	45.2	18.71	18.70	185.9	13,047	1.42%	大買/鉅額交易
2018/08/14	7	18.79	32.7	18.80	18.80	-25.7	12,978	-0.20%
2018/08/13	12	18.84	18	18.85	18.80	-6	12,889	-0.05%
2018/08/10	10	19.00	105	19.00	18.95	-95	12,762	-0.74%	大賣/
2018/08/09	0	0.00	200	18.95	18.90	-200	12,755	-1.57%	大賣/鉅額交易
2018/08/08	143	18.85	8	18.88	18.90	135	12,761	1.06%	大買/鉅額交易
2018/08/07	36	18.84	28.5	18.85	18.70	7.5	12,891	0.06%
2018/08/06	10	18.85	38	18.76	18.80	-28	12,814	-0.22%
2018/08/03	2	18.60	0.1	18.70	18.70	2	12,776	0.02%
2018/08/02	26	18.64	98	18.62	18.60	-72	12,775	-0.56%
2018/08/01	0	0.00	528	18.70	18.70	-528	12,639	-4.18%	大賣/鉅額交易
2018/07/31	21	18.57	25	18.59	18.70	-4	12,524	-0.03%
2018/07/30	0	0.00	45	18.51	18.55	-45	12,369	-0.36%
2018/07/27	0	0.00	1	18.35	18.45	-1	12,232	-0.01%
2018/07/25	10	18.15	50	18.20	18.15	-40	12,365	-0.32%
2018/07/20	2	18.05	0	0.00	18.05	2	12,501	0.02%
2018/07/19	8	18.00	0	0.00	18.05	8	12,493	0.06%
2018/07/18	2	18.05	10	18.01	18.10	-8	12,565	-0.06%
2018/07/17	10	17.85	14.3	17.91	17.95	-4.3	12,457	-0.03%
2018/07/12	4	17.75	41	17.80	17.80	-37	12,587	-0.29%
2018/07/11	101	17.60	0	0.00	17.70	101	12,646	0.80%	大買/鉅額交易
2018/07/09	3	17.68	1	17.70	17.65	2	12,781	0.02%
2018/07/06	17	17.55	100	17.60	17.60	-83	12,816	-0.65%
2018/07/05	29	17.62	0	0.00	17.60	29	12,834	0.23%
2018/07/04	13	17.55	0	0.00	17.65	13	12,880	0.10%
2018/07/03	65	17.61	0	0.00	17.60	65	12,974	0.50%
2018/07/02	26.2	17.73	0	0.00	17.65	26.2	12,905	0.20%
2018/06/29	14	17.60	61	17.78	17.85	-47	12,842	-0.37%
2018/06/28	21	17.62	2	17.65	17.65	19	12,695	0.15%
2018/06/27	215	17.65	4	17.70	17.65	211	12,577	1.68%	大買/鉅額交易
2018/06/25	14	17.71	21	17.82	17.75	-7	12,443	-0.06%
2018/06/22	8	17.67	105	17.80	17.75	-97	12,418	-0.78%	大賣/
2018/06/21	3	17.77	13.6	17.78	17.75	-10.6	12,280	-0.09%
2018/06/20	65	17.71	0	0.00	17.70	65	12,350	0.53%
2018/06/19	203	17.70	60	17.70	17.65	143	12,209	1.17%	大買/鉅額交易
2018/06/15	3	17.83	0	0.00	17.80	3	11,946	0.03%
2018/06/14	19	17.95	0	0.00	17.90	19	11,582	0.16%
2018/06/13	10	18.05	23.5	18.05	18.05	-13.5	11,441	-0.12%
2018/06/08	0	0.00	150	18.13	18.20	-150	11,562	-1.30%	大賣/鉅額交易
2018/06/07	2	18.08	5.5	18.10	18.20	-3.5	11,554	-0.03%
2018/06/06	128	18.07	3	18.08	18.10	125	11,502	1.09%	大買/鉅額交易
2018/06/05	1	17.95	2	18.00	18.05	-1	11,367	-0.01%
2018/06/04	90	17.82	0	0.00	17.95	90	11,201	0.80%
2018/06/01	5	17.67	1	17.85	17.85	4	11,070	0.04%
2018/05/31	22	17.79	0	0.00	17.65	22	10,831	0.20%
2018/05/30	116.3	17.81	51	17.90	17.80	65.3	10,138	0.64%	大買/
2018/05/29	0	0.00	100	17.95	18.00	-100	9,843	-1.02%
2018/05/28	0	0.00	11	17.95	18.00	-11	9,812	-0.11%
2018/05/25	1	17.85	0	0.00	17.85	1	9,716	0.01%
2018/05/23	0	0.00	10	17.70	17.70	-10	9,694	-0.10%
2018/05/22	10	17.70	6	17.66	17.70	4	9,653	0.04%
2018/05/21	200	17.65	50	17.70	17.65	150	9,712	1.54%	大買/鉅額交易
2018/05/18	0	0.00	31	17.51	17.60	-31	9,787	-0.32%
2018/05/17	11	17.50	50	17.55	17.50	-39	9,957	-0.39%
2018/05/16	2	17.48	35.5	17.55	17.55	-33.5	10,173	-0.33%
2018/05/15	51	17.50	13	17.55	17.45	38	10,512	0.36%
2018/05/14	189	17.40	0	0.00	17.45	189	10,989	1.72%	大買/鉅額交易
2018/05/11	55.4	17.30	290	17.35	17.35	-234.6	11,012	-2.13%	大賣/鉅額交易
2018/05/09	2	17.25	5	17.25	17.25	-3	10,870	-0.03%
2018/05/08	35	17.20	0	0.00	17.25	35	10,944	0.32%
2018/05/07	25	17.25	0	0.00	17.25	25	10,959	0.23%
2018/05/04	6	17.25	0	0.00	17.25	6	10,948	0.05%
2018/05/03	1	17.35	0	0.00	17.35	1	10,899	0.01%
2018/05/02	105.2	17.30	2	17.38	17.45	103.2	10,904	0.95%	大買/鉅額交易
2018/04/27	4	17.20	1	17.20	17.25	3	10,629	0.03%
2018/04/26	1	17.10	0.2	17.15	17.10	0.8	10,667	0.01%
2018/04/25	11	17.05	27.3	17.05	17.10	-16.3	10,648	-0.15%
2018/04/24	20	17.10	0	0.00	17.10	20	10,708	0.19%
2018/04/23	20	17.13	0	0.00	17.10	20	10,738	0.19%
2018/04/20	5	17.10	0	0.00	17.10	5	10,752	0.05%
2018/04/19	2	17.10	25	17.21	17.25	-23	10,701	-0.21%
2018/04/18	107	17.10	0	0.00	17.10	107	10,697	1.00%	大買/鉅額交易
2018/04/17	52	17.10	0	0.00	17.10	52	10,784	0.48%
2018/04/16	58	17.15	0	0.00	17.15	58	10,754	0.54%
2018/04/13	11	17.20	0	0.00	17.20	11	10,841	0.10%
2018/04/11	3	17.30	4	17.30	17.25	-1	11,147	-0.01%
2018/04/10	0.2	17.30	0	0.00	17.30	0.2	11,058	0.00%
2018/04/09	1	17.15	171.8	17.18	17.20	-170.8	11,011	-1.55%	大賣/鉅額交易
2018/04/03	3	17.20	0	0.00	17.15	3	10,895	0.03%
2018/04/02	2	17.25	5	17.25	17.20	-3	10,927	-0.03%
2018/03/31	3	17.25	11	17.20	17.20	-8	10,959	-0.07%
2018/03/30	1.3	17.16	0	0.00	17.20	1.3	10,965	0.01%
2018/03/29	1	17.15	0	0.00	17.15	1	10,953	0.01%
2018/03/27	52	17.20	0.3	17.25	17.25	51.7	10,897	0.47%
2018/03/26	2	17.13	1	17.05	17.20	1	10,813	0.01%
2018/03/23	7	17.05	1	17.05	17.05	6	10,734	0.06%
2018/03/22	1	17.10	0	0.00	17.15	1	10,713	0.01%
2018/03/20	0	0.00	95	17.10	17.10	-95	10,896	-0.87%
2018/03/19	0	0.00	80.1	17.11	17.20	-80.1	10,924	-0.73%
2018/03/16	1	17.15	65	17.16	17.20	-64	10,934	-0.59%
2018/03/14	1	17.20	230.9	17.19	17.15	-229.9	10,670	-2.15%	大賣/鉅額交易
2018/03/13	2	17.15	59	17.20	17.20	-57	10,697	-0.53%
2018/03/12	0	0.00	3	17.10	17.15	-3	10,692	-0.03%
2018/03/09	11	16.94	3	16.95	17.00	8	10,712	0.07%
2018/03/07	15	16.80	0	0.00	16.80	15	10,919	0.14%
2018/03/06	2	16.80	6	16.85	16.85	-4	10,992	-0.04%
2018/03/05	1	16.80	20	16.80	16.70	-19	11,345	-0.17%
2018/03/02	100	16.75	0	0.00	16.85	100	11,295	0.89%
2018/03/01	56	16.90	0	0.00	16.90	56	11,226	0.50%
2018/02/27	6.2	17.09	25	17.11	17.00	-18.8	11,139	-0.17%
2018/02/26	10	17.15	25	17.14	17.05	-15	11,005	-0.14%
2018/02/23	177	16.94	165	17.05	17.05	12	10,990	0.11%	大買/大賣/
2018/02/22	1.8	16.76	0	0.00	16.80	1.8	11,179	0.02%
2018/02/21	558.8	16.66	1	16.75	16.65	557.8	11,304	4.93%	大買/鉅額交易
2018/02/12	100	16.50	2	16.60	16.50	98	11,125	0.88%
2018/02/09	22	16.34	650	16.32	16.40	-628	10,999	-5.71%	大賣/鉅額交易
2018/02/08	15	16.47	0	0.00	16.50	15	10,777	0.14%
2018/02/07	749	16.62	3	16.77	16.60	746	10,524	7.09%	大買/鉅額交易
2018/02/06	81	16.50	194	16.80	16.50	-113	10,135	-1.11%	大賣/鉅額交易
2018/02/05	103	17.10	1	17.10	17.05	102	9,455	1.08%	大買/鉅額交易
2018/02/02	4	17.18	0	0.00	17.30	4	9,465	0.04%
2018/02/01	10	17.30	0	0.00	17.25	10	9,501	0.11%
2018/01/31	0	0.00	33	17.00	17.35	-33	9,555	-0.35%
2018/01/30	3	17.22	273	17.26	17.15	-270	9,536	-2.83%	大賣/鉅額交易
2018/01/29	29	17.34	9	17.35	17.30	20	9,468	0.21%
2018/01/26	0	0.00	3.2	17.30	17.35	-3.2	9,456	-0.03%
2018/01/25	30	17.35	18	17.36	17.40	12	9,417	0.13%
2018/01/24	21	17.27	1	17.20	17.25	20	9,306	0.21%
2018/01/23	0	0.00	67	17.26	17.35	-67	9,264	-0.72%
2018/01/22	5	17.27	0	0.00	17.35	5	9,168	0.05%
2018/01/19	43.1	17.30	0.7	17.30	17.40	42.4	9,144	0.46%
2018/01/18	62	17.40	8	17.40	17.40	54	9,171	0.59%
2018/01/17	0	0.00	33	17.35	17.35	-33	9,179	-0.36%
2018/01/16	2	17.30	19	17.33	17.35	-17	9,128	-0.19%
2018/01/12	101	17.25	0	0.00	17.30	101	9,200	1.10%	大買/鉅額交易
2018/01/11	106	17.25	2	17.25	17.20	104	9,126	1.14%	大買/鉅額交易
2018/01/10	10	17.35	158.2	17.32	17.35	-148.2	9,239	-1.60%	大賣/鉅額交易
2018/01/09	0	0.00	38	17.31	17.35	-38	9,234	-0.41%
2018/01/08	31	17.30	5	17.25	17.30	26	9,209	0.28%
2018/01/05	78	16.81	205	16.87	16.90	-127	9,020	-1.41%	大賣/鉅額交易
2018/01/04	25	16.76	0	0.00	16.80	25	9,104	0.27%
2018/01/03	10	16.65	30	16.70	16.75	-20	9,229	-0.22%
2018/01/02	3	16.60	9	16.60	16.65	-6	9,245	-0.06%