元大金 (2885)-群益金鼎-古亭券商分點個股進出

台股 » 個股 » 元大金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大金

(2885)

可現股當沖

股價
31.45
漲跌
▼0.55
漲幅
-1.72%
成交量
18,832張
產業
上市金融類股
1747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

元大金 (2885)籌碼相關－群益金鼎-古亭券商分點個股進出

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

群益金鼎-古亭券商分點個股進出
群益金鼎-古亭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
2024/05/14	5.1	31.42	0.1	31.58	31.45	5.1	21,382	0.02%
2024/05/13	10	31.97	5	31.95	32.00	5	21,349	0.02%
2024/05/10	12	31.95	1	32.00	32.10	11	21,318	0.05%
2024/05/09	3	31.60	6	32.01	31.65	-3	21,300	-0.01%
2024/05/07	0	0.00	8.7	31.54	31.80	-8.7	21,154	-0.04%
2024/05/06	2	31.40	53.1	30.78	31.50	-51.1	20,957	-0.24%
2024/05/03	2	30.75	0	0.00	30.55	2	20,783	0.01%
2024/05/02	51	30.60	0.2	30.68	30.65	50.8	20,688	0.25%
2024/04/30	2	30.70	1.6	30.82	30.65	0.5	20,545	0.00%
2024/04/29	0	0.00	5.1	30.89	31.05	-5.1	20,436	-0.02%
2024/04/26	0	0.00	61	30.15	30.00	-61	20,096	-0.30%
2024/04/25	3	29.85	2	29.85	29.80	1	20,118	0.00%
2024/04/24	0	0.00	3	30.25	30.35	-3	19,994	-0.02%
2024/04/23	2	29.95	50	30.15	29.80	-48	19,844	-0.24%
2024/04/22	91	29.96	36	29.90	29.90	55	19,654	0.28%
2024/04/19	0.1	29.86	2	30.15	29.90	-1.9	19,148	-0.01%
2024/04/18	0	0.00	55	30.53	30.60	-55	18,463	-0.30%
2024/04/17	6	30.05	0.8	30.05	30.00	5.2	18,105	0.03%
2024/04/16	32.1	29.91	0.3	29.95	29.95	31.8	18,010	0.18%
2024/04/15	0	0.00	30	30.60	30.55	-30	17,755	-0.17%
2024/04/12	0	0.00	0.1	30.35	30.30	-0.1	17,624	0.00%
2024/04/10	0.2	30.60	2	30.63	30.50	-1.8	17,495	-0.01%
2024/04/09	1	30.70	0	30.70	30.90	1	17,624	0.01%
2024/04/08	3	30.23	0.1	30.20	30.30	3	17,390	0.02%
2024/04/03	1	30.00	2	30.30	29.95	-1	17,458	-0.01%
2024/04/01	0	0.00	35.1	30.35	30.10	-35.1	17,754	-0.20%
2024/03/29	35.2	30.40	23	30.29	30.40	12.2	17,819	0.07%
2024/03/28	0	0.00	1	29.95	30.10	-1	17,675	-0.01%
2024/03/27	1	30.30	88.3	30.27	30.30	-87.3	17,687	-0.49%
2024/03/26	36	30.15	98.7	30.19	30.10	-62.7	17,806	-0.35%
2024/03/25	1	29.85	66.4	29.89	29.85	-65.4	17,978	-0.36%
2024/03/22	7	29.98	1	29.55	29.45	6	18,215	0.03%
2024/03/21	2	29.53	11.2	29.35	29.80	-9.2	18,221	-0.05%
2024/03/20	5	29.16	0.1	29.10	28.90	4.9	18,450	0.03%
2024/03/19	5	29.34	10	29.30	29.20	-5	18,458	-0.03%
2024/03/18	9.1	29.40	9	29.36	29.35	0.1	18,330	0.00%
2024/03/15	25	29.99	29.3	30.06	30.20	-4.3	18,162	-0.02%
2024/03/14	49	30.26	153.6	30.17	30.30	-104.6	17,626	-0.59%	大賣/鉅額交易
2024/03/13	25	29.39	62.1	29.37	29.50	-37.1	16,785	-0.22%
2024/03/12	12.1	28.83	9	28.84	28.90	3.1	16,419	0.02%
2024/03/11	1	28.55	12.5	28.64	28.55	-11.5	16,438	-0.07%
2024/03/08	2.1	28.31	14.2	28.35	28.45	-12.1	16,445	-0.07%
2024/03/07	1.1	28.01	44	27.70	28.10	-42.9	16,213	-0.26%
2024/03/06	0	27.35	6	27.48	27.50	-6	15,804	-0.04%
2024/03/05	0.1	27.40	0	0.00	27.30	0.1	15,976	0.00%
2024/03/04	0	27.35	1	27.20	27.35	-1	16,071	-0.01%
2024/03/01	0	27.35	3	27.35	27.30	-3	16,213	-0.02%
2024/02/29	8	27.10	19	27.41	27.45	-11	16,332	-0.07%
2024/02/27	0	0.00	2	27.30	27.20	-2	16,171	-0.01%
2024/02/26	0.1	27.20	7.1	27.20	27.10	-7	16,031	-0.04%
2024/02/21	2	27.33	0.1	27.35	27.35	1.9	16,173	0.01%
2024/02/20	0	0.00	16.9	27.55	27.85	-16.9	16,099	-0.10%
2024/02/19	0	0.00	16.2	27.27	27.45	-16.2	15,999	-0.10%
2024/02/15	0	0.00	28	26.95	27.00	-28	16,185	-0.17%
2024/02/02	0	26.90	0	0.00	26.90	0	15,780	0.00%
2024/01/31	0	0.00	62.1	26.87	27.05	-62.1	15,625	-0.40%
2024/01/30	0	0.00	30	26.85	26.85	-30	15,518	-0.19%
2024/01/29	30	27.10	153	26.95	27.10	-123	15,711	-0.78%	大賣/鉅額交易
2024/01/26	150	26.87	1	26.95	26.95	149	15,758	0.95%	大買/鉅額交易
2024/01/24	0	0.00	70	26.65	26.60	-70	15,738	-0.44%
2024/01/23	70	26.55	31.2	26.50	26.55	38.8	15,859	0.24%
2024/01/22	1	26.30	0	0.00	26.35	1	16,053	0.01%
2024/01/19	1	26.05	0	0.00	26.20	1	16,013	0.01%
2024/01/18	1	25.80	0	0.00	25.80	1	16,029	0.01%
2024/01/17	33.5	26.00	0	0.00	25.80	33.5	15,949	0.21%
2024/01/16	0.5	26.26	0	0.00	26.25	0.5	15,663	0.00%
2024/01/15	60	26.80	66	26.71	26.70	-6	15,517	-0.04%
2024/01/12	20	26.70	0	0.00	26.65	20	15,812	0.13%
2024/01/10	32	26.40	0.3	26.60	26.50	31.8	16,367	0.19%
2024/01/09	0	26.90	0	0.00	26.80	0	16,409	0.00%
2024/01/08	3	26.93	0.1	27.10	26.90	2.9	16,485	0.02%
2024/01/05	1.9	27.00	0	27.00	26.95	1.9	16,514	0.01%
2024/01/04	50.4	27.20	50	27.25	27.20	0.4	16,645	0.00%
2024/01/03	62.5	27.04	0	0.00	26.95	62.5	16,816	0.37%
2024/01/02	0	0.00	0	27.60	27.75	0	16,492	0.00%
2023/12/29	5.3	27.55	88.5	27.42	27.60	-83.3	16,322	-0.51%
2023/12/28	80	27.26	350.5	27.22	27.35	-270.5	16,304	-1.66%	大賣/鉅額交易
2023/12/27	0	0.00	74	27.00	27.15	-74	16,123	-0.46%
2023/12/26	0.1	26.85	108	26.86	26.85	-107.9	15,860	-0.68%	大賣/鉅額交易
2023/12/25	30	26.55	4.3	26.75	26.60	25.7	15,812	0.16%
2023/12/22	0	0.00	2	26.75	26.80	-2	15,935	-0.01%
2023/12/21	0	0.00	1	26.50	26.45	-1	15,843	-0.01%
2023/12/20	0.1	26.75	1	26.85	26.55	-0.9	15,485	-0.01%
2023/12/19	0	0.00	4	26.80	26.70	-4	15,199	-0.03%
2023/12/18	0	0.00	15	26.97	27.05	-15	15,019	-0.10%
2023/12/15	0	0.00	101.3	27.00	27.00	-101.3	14,908	-0.68%	大賣/鉅額交易
2023/12/14	0	0.00	8	26.97	27.00	-8	14,590	-0.06%
2023/12/13	0	0.00	300	26.72	26.75	-300	14,457	-2.08%	大賣/鉅額交易
2023/12/12	0	0.00	0.1	26.65	26.80	-0.1	14,675	0.00%
2023/12/11	0	0.00	12	26.40	26.55	-12	14,606	-0.08%
2023/12/08	12	26.50	0	0.00	26.55	12	14,645	0.08%
2023/12/07	0	0.00	4	26.50	26.50	-4	14,620	-0.03%
2023/12/06	0	0.00	0	26.40	26.45	0	14,545	0.00%
2023/12/05	2	26.30	0	0.00	26.40	2	14,442	0.01%
2023/12/04	0	0.00	2.3	26.34	26.35	-2.3	14,572	-0.02%
2023/12/01	0	0.00	6.3	26.14	26.10	-6.3	14,509	-0.04%
2023/11/30	0.1	25.95	1	26.05	26.00	-0.9	14,505	-0.01%
2023/11/29	0	0.00	6.1	26.10	25.95	-6.1	14,200	-0.04%
2023/11/28	0	0.00	1	25.85	26.10	-1	14,050	-0.01%
2023/11/27	6	25.95	8.5	25.98	25.85	-2.5	14,075	-0.02%
2023/11/23	0	0.00	1	25.70	25.70	-1	14,099	-0.01%
2023/11/22	7	25.61	0	0.00	25.60	7	14,141	0.05%
2023/11/21	0	25.65	4.1	25.65	25.70	-4.1	14,238	-0.03%
2023/11/20	50	25.25	0	25.35	25.35	50	14,056	0.36%
2023/11/17	0.1	25.40	1.1	25.40	25.35	-0.9	14,079	-0.01%
2023/11/16	0	0.00	53	25.45	25.45	-53	14,006	-0.38%
2023/11/15	0	25.25	14.8	25.32	25.30	-14.8	13,945	-0.11%
2023/11/14	1	25.00	5	25.10	25.05	-4	13,829	-0.03%
2023/11/13	0	24.95	0.2	24.90	25.00	-0.2	14,058	0.00%
2023/11/10	0	0.00	1	25.00	25.00	-1	14,396	-0.01%
2023/11/08	0	25.00	0	0.00	25.00	0	14,774	0.00%
2023/11/07	0	24.90	1	25.05	25.05	-1	14,940	-0.01%
2023/11/06	1	24.86	0	0.00	24.90	1	15,228	0.01%
2023/11/03	1	24.65	3	24.85	24.95	-2	15,067	-0.01%
2023/11/02	0	24.65	0	0.00	24.50	0	15,550	0.00%
2023/11/01	0	0.00	0.3	24.25	24.40	-0.3	15,668	0.00%
2023/10/31	2	24.30	1	24.25	24.30	1	15,832	0.01%
2023/10/30	25.1	24.12	6	24.10	24.10	19.1	15,988	0.12%
2023/10/27	16	24.43	0	24.50	24.40	16	16,107	0.10%
2023/10/26	3	24.35	17	24.35	24.35	-14	16,265	-0.09%
2023/10/25	0	0.00	2	24.70	24.60	-2	16,299	-0.01%
2023/10/24	3	24.35	0	0.00	24.45	3	16,366	0.02%
2023/10/23	4	24.45	0	0.00	24.40	4	16,412	0.02%
2023/10/20	19.6	24.72	40	24.45	24.75	-20.4	16,302	-0.12%
2023/10/19	1	25.01	0	0.00	25.10	1	16,077	0.01%
2023/10/16	1	25.40	0.1	25.55	25.55	0.9	15,886	0.01%
2023/10/13	0.6	25.50	0	0.00	25.45	0.6	15,869	0.00%
2023/10/11	40	25.19	107	25.06	25.50	-67	16,036	-0.42%	大賣/
2023/10/04	29.1	24.30	0	0.00	24.25	29.1	16,241	0.18%
2023/10/03	2	24.75	0	0.00	24.65	2	16,245	0.01%
2023/10/02	2	24.95	0.1	25.06	24.95	1.9	16,374	0.01%
2023/09/28	0	0.00	0.6	25.05	25.05	-0.6	16,818	0.00%
2023/09/27	0.5	25.05	0	0.00	25.15	0.5	16,838	0.00%
2023/09/25	0	0.00	1	25.05	25.20	-1	16,785	-0.01%
2023/09/22	5	24.88	0	0.00	25.10	5	17,086	0.03%
2023/09/21	30.8	24.98	0	0.00	25.00	30.8	17,219	0.18%
2023/09/20	5.1	25.44	23	25.45	25.40	-17.9	17,268	-0.10%
2023/09/19	106	25.71	2	25.73	25.75	104	17,248	0.60%	大買/鉅額交易
2023/09/18	0	0.00	10.1	25.42	25.40	-10.1	17,134	-0.06%
2023/09/14	2	25.05	5.1	25.08	25.20	-3.1	17,236	-0.02%
2023/09/13	0	0.00	3	24.83	25.00	-3	17,248	-0.02%
2023/09/12	0	0.00	14.7	24.71	24.80	-14.7	17,439	-0.08%
2023/09/11	0	24.55	30	24.60	24.70	-30	17,663	-0.17%
2023/09/08	5	24.65	6	24.63	24.65	-1	17,920	-0.01%
2023/09/07	0	0.00	0.1	24.70	24.70	-0.1	18,130	0.00%
2023/09/06	0	0.00	2	24.35	24.25	-2	18,048	-0.01%
2023/09/05	16	24.27	1	24.20	24.20	15	18,028	0.08%
2023/09/04	8.1	24.51	0	0.00	24.50	8.1	18,223	0.04%
2023/09/01	2	24.60	0	0.00	24.75	2	18,496	0.01%
2023/08/31	7	24.62	0	0.00	24.40	7	18,740	0.04%
2023/08/30	5	24.73	34	24.72	24.80	-29	18,891	-0.15%
2023/08/29	0	0.00	1	24.65	24.65	-1	18,979	-0.01%
2023/08/28	7	24.31	0	0.00	24.40	7	18,969	0.04%
2023/08/25	3	24.30	0.3	24.40	24.40	2.7	19,376	0.01%
2023/08/24	0	0.00	1.5	24.27	24.45	-1.5	19,468	-0.01%
2023/08/21	2	23.85	0	0.00	23.90	2	19,574	0.01%
2023/08/18	0.2	24.05	2	23.88	23.95	-1.8	19,484	-0.01%
2023/08/17	3.2	23.54	30	23.60	23.75	-26.8	19,503	-0.14%
2023/08/16	43	23.87	5	23.90	23.85	38	19,345	0.20%
2023/08/15	1.1	24.16	20.5	24.15	24.20	-19.4	19,145	-0.10%
2023/08/14	0.1	24.40	2	24.50	24.30	-1.9	19,218	-0.01%
2023/08/11	1	24.89	5.1	24.73	24.75	-4	19,170	-0.02%
2023/08/10	0	0.00	4	25.18	25.30	-4	19,013	-0.02%
2023/08/09	50	24.95	0	0.00	25.15	50	18,775	0.27%
2023/08/08	2	25.23	55.7	25.10	25.10	-53.7	18,679	-0.29%
2023/08/07	0	0.00	1	24.65	24.70	-1	18,112	-0.01%
2023/08/04	10	24.30	0	0.00	24.35	10	17,972	0.06%
2023/08/02	2.1	24.50	0	0.00	24.45	2.1	17,759	0.01%
2023/08/01	0	0.00	4.5	24.70	24.90	-4.5	17,652	-0.03%
2023/07/31	2	24.40	0	0.00	24.40	2	17,308	0.01%
2023/07/28	0	0.00	0	24.40	24.40	0	17,151	0.00%
2023/07/27	0	0.00	2	24.65	24.70	-2	16,967	-0.01%
2023/07/26	1	24.45	3.1	24.43	24.55	-2.1	16,847	-0.01%
2023/07/24	1	24.11	0	0.00	24.10	1	16,845	0.01%
2023/07/21	0	0.00	0	24.35	24.40	0	16,786	0.00%
2023/07/19	1	23.95	2	24.10	24.10	-1	16,429	-0.01%
2023/07/18	0	0.00	1.7	24.00	24.10	-1.7	16,277	-0.01%
2023/07/17	4	23.65	3.7	24.00	23.95	0.3	16,220	0.00%
2023/07/14	0	0.00	1.1	23.72	23.75	-1.1	16,037	-0.01%
2023/07/13	2	23.43	0	0.00	23.30	2	15,781	0.01%
2023/07/12	0	0.00	12	23.45	23.45	-12	15,656	-0.08%
2023/07/11	0.4	23.25	1	23.40	23.30	-0.6	15,587	0.00%
2023/07/10	1	22.85	0.7	23.05	23.00	0.3	15,474	0.00%
2023/07/07	3.1	22.61	0	0.00	22.65	3.1	15,267	0.02%
2023/07/06	41	22.83	0	0.00	22.70	41	15,203	0.27%
2023/07/05	1	23.15	0	0.00	23.15	1	14,735	0.01%
2023/07/04	1	23.10	0	0.00	23.05	1	14,624	0.01%
2023/07/03	0	0.00	0.1	23.35	23.20	-0.1	14,603	0.00%
2023/06/30	12	23.09	10.9	23.16	23.10	1.1	14,617	0.01%
2023/06/28	1.2	24.11	10	24.10	24.10	-8.8	14,205	-0.06%
2023/06/27	4	24.18	0	0.00	24.20	4	13,935	0.03%
2023/06/26	0	0.00	2	24.30	24.30	-2	13,842	-0.01%
2023/06/20	5.5	24.59	23.2	24.55	24.25	-17.7	13,529	-0.13%
2023/06/15	0	0.00	17.8	24.47	24.50	-17.8	12,941	-0.14%
2023/06/14	0	0.00	1.3	24.39	24.40	-1.3	12,841	-0.01%
2023/06/13	3	24.42	0	0.00	24.35	3	12,795	0.02%
2023/06/12	0	24.55	0	0.00	24.55	0	12,630	0.00%
2023/06/09	0	0.00	2.5	24.56	24.60	-2.5	12,734	-0.02%
2023/06/08	1	24.55	0	0.00	24.50	1	12,731	0.01%
2023/06/07	0	0.00	2	24.50	24.60	-2	12,698	-0.02%
2023/06/06	0	0.00	1	24.25	24.20	-1	12,527	-0.01%
2023/06/05	0	0.00	6.2	24.02	24.00	-6.2	12,327	-0.05%
2023/06/02	0	0.00	19.8	23.86	23.85	-19.8	12,036	-0.16%
2023/06/01	1	23.80	59	23.80	23.65	-58	11,882	-0.49%
2023/05/30	0	0.00	29	23.69	23.70	-29	11,531	-0.25%
2023/05/29	2	23.60	11.7	23.60	23.55	-9.7	11,676	-0.08%
2023/05/26	1	23.50	1	23.50	23.50	0	11,831	0.00%
2023/05/25	5	23.27	0	0.00	23.25	5	11,733	0.04%
2023/05/23	1	23.50	0	0.00	23.65	1	11,764	0.01%
2023/05/22	0	0.00	2	23.45	23.45	-2	11,637	-0.02%
2023/05/19	0	0.00	7	23.40	23.45	-7	11,540	-0.06%
2023/05/18	0	0.00	8	23.33	23.40	-8	11,407	-0.07%
2023/05/16	0	0.00	0.1	22.85	22.95	-0.1	11,131	0.00%
2023/05/15	0	0.00	0.3	22.70	22.80	-0.3	11,184	0.00%
2023/05/12	2	22.68	0	0.00	22.65	2	11,187	0.02%
2023/05/11	0	22.90	0	0.00	22.90	0	11,184	0.00%
2023/05/10	0.1	22.95	0	0.00	23.00	0.1	11,214	0.00%
2023/05/09	11	22.95	0.2	23.00	23.00	10.8	11,269	0.10%
2023/05/08	0	0.00	1	22.95	23.00	-1	11,402	-0.01%
2023/05/05	0	0.00	1	22.80	22.85	-1	11,287	-0.01%
2023/05/04	0	0.00	6	22.83	22.90	-6	11,529	-0.05%
2023/05/03	0	0.00	6	22.73	22.75	-6	11,598	-0.05%
2023/05/02	0	0.00	7	22.63	22.70	-7	11,941	-0.06%
2023/04/28	5	22.55	0	0.00	22.60	5	12,593	0.04%
2023/04/27	0	22.45	0	0.00	22.45	0	12,716	0.00%
2023/04/26	3	22.45	2	22.40	22.45	1	12,877	0.01%
2023/04/25	0	0.00	1	22.40	22.40	-1	12,874	-0.01%
2023/04/20	2	22.30	2	22.30	22.30	0	13,129	0.00%
2023/04/19	1	22.50	0	0.00	22.45	1	13,396	0.01%
2023/04/18	2	22.45	0	0.00	22.50	2	13,416	0.01%
2023/04/17	0	0.00	1	22.50	22.50	-1	13,475	-0.01%
2023/04/13	2	22.50	0	0.00	22.55	2	13,387	0.01%
2023/04/12	0	22.55	0	0.00	22.55	0	13,309	0.00%
2023/04/11	0	0.00	0.9	22.45	22.55	-0.9	13,392	-0.01%
2023/04/10	1	22.40	0	0.00	22.45	1	13,254	0.01%
2023/03/31	25	22.31	0	0.00	22.35	25	13,263	0.19%
2023/03/30	4.2	22.25	0	0.00	22.30	4.2	13,892	0.03%
2023/03/28	2	22.30	0	0.00	22.30	2	15,234	0.01%
2023/03/27	0	0.00	0.2	22.25	22.15	-0.2	15,971	0.00%
2023/03/22	2	22.13	0	0.00	22.10	2	17,062	0.01%
2023/03/20	1	21.75	1	21.75	21.80	0	17,369	0.00%
2023/03/17	0	0.00	1	21.80	21.85	-1	17,433	-0.01%
2023/03/16	13	21.66	0	0.00	21.70	13	17,525	0.07%
2023/03/14	7.1	21.88	2	21.80	21.95	5.1	17,720	0.03%
2023/03/10	6	22.33	0	0.00	22.30	6	17,695	0.03%
2023/03/09	0	0.00	5	22.75	22.65	-5	17,675	-0.03%
2023/03/07	0	0.00	5.7	22.77	22.90	-5.7	18,236	-0.03%
2023/03/06	0	0.00	6	22.70	22.70	-6	18,443	-0.03%
2023/03/03	0	22.60	0	0.00	22.55	0	18,560	0.00%
2023/03/02	0	0.00	1	22.25	22.50	-1	18,833	-0.01%
2023/03/01	6	22.39	1	22.40	22.40	5	19,089	0.03%
2023/02/24	2	22.75	0	0.00	22.75	2	19,163	0.01%
2023/02/23	0	0.00	0.5	22.85	22.85	-0.5	19,038	0.00%
2023/02/22	0	0.00	2	22.85	22.75	-2	19,150	-0.01%
2023/02/21	0	0.00	2	22.70	22.75	-2	19,117	-0.01%
2023/02/20	2	22.88	0	0.00	22.90	2	19,297	0.01%
2023/02/17	2	22.73	0	0.00	22.75	2	19,491	0.01%
2023/02/13	15.1	22.68	0	0.00	22.80	15.1	20,646	0.07%
2023/02/10	0	0.00	222	22.80	22.80	-222	20,732	-1.07%	大賣/鉅額交易
2023/02/09	1	22.70	0	0.00	22.70	1	20,752	0.00%
2023/02/08	0.1	22.75	3	22.70	22.65	-3	20,833	-0.01%
2023/02/06	1.2	22.67	0.3	22.75	22.70	0.9	20,891	0.00%
2023/02/03	1	22.65	0	0.00	22.75	1	20,910	0.00%
2023/02/02	5	22.70	0	22.75	22.80	5	20,926	0.02%
2023/02/01	0.4	22.65	0	0.00	22.75	0.4	20,793	0.00%
2023/01/31	4.1	22.65	0	0.00	22.50	4.1	20,766	0.02%
2023/01/30	0.1	22.95	28.1	23.03	23.05	-28	20,528	-0.14%
2023/01/17	0	0.00	0.1	22.65	22.70	-0.1	20,017	0.00%
2023/01/16	1	22.70	16.9	22.69	22.70	-15.9	19,985	-0.08%
2023/01/13	3.1	22.50	5	22.60	22.50	-1.9	19,953	-0.01%
2023/01/11	0.2	22.50	0	0.00	22.45	0.2	20,192	0.00%
2023/01/10	0	0.00	5	22.50	22.60	-5	20,130	-0.02%
2023/01/09	0	0.00	5.1	22.30	22.50	-5.1	20,160	-0.03%
2023/01/06	1	21.90	2	21.90	21.90	-1	20,030	0.00%
2023/01/05	0	21.95	0	0.00	21.95	0	20,198	0.00%
2023/01/03	1	21.45	0	0.00	21.65	1	20,588	0.00%
2022/12/29	2	21.68	2	21.65	21.65	0	20,735	0.00%
2022/12/28	0	21.85	1	22.00	21.95	-1	20,825	0.00%
2022/12/27	0	0.00	1	22.00	21.95	-1	21,015	0.00%
2022/12/23	0	21.85	0	0.00	21.80	0	21,359	0.00%
2022/12/22	1	21.75	1	22.00	22.00	0	21,515	0.00%
2022/12/21	3	21.85	11	21.87	21.80	-8	21,062	-0.04%
2022/12/19	0.8	22.15	0	0.00	22.10	0.8	19,979	0.00%
2022/12/16	0	0.00	1	22.40	22.15	-1	19,240	-0.01%
2022/12/15	2	22.25	0	0.00	22.45	2	18,528	0.01%
2022/12/14	0	0.00	0	22.25	22.30	0	18,590	0.00%
2022/12/09	2	22.45	0	0.00	22.40	2	18,685	0.01%
2022/12/08	50	22.10	1	22.15	22.30	49	18,729	0.26%
2022/12/06	0.1	22.45	0	0.00	22.50	0.1	18,692	0.00%
2022/12/05	0	0.00	2	22.65	22.60	-2	18,849	-0.01%
2022/12/02	40	22.40	0	0.00	22.45	40	18,707	0.21%
2022/12/01	0	0.00	3	22.70	22.60	-3	18,884	-0.02%
2022/11/30	13	22.50	10.2	22.52	22.60	2.8	18,939	0.01%
2022/11/29	0	0.00	24	22.42	22.50	-24	18,603	-0.13%
2022/11/28	0	0.00	11	22.30	22.25	-11	18,472	-0.06%
2022/11/25	0	0.00	3	22.18	22.05	-3	18,353	-0.02%
2022/11/23	0	0.00	2	21.78	22.10	-2	18,184	-0.01%
2022/11/22	0	0.00	2	21.35	21.60	-2	17,821	-0.01%
2022/11/21	0	0.00	8	21.05	21.10	-8	17,476	-0.05%
2022/11/18	2	20.90	0	0.00	20.90	2	17,414	0.01%
2022/11/16	0	21.20	2	21.30	21.25	-2	17,506	-0.01%
2022/11/15	0	0.00	1	21.35	21.45	-1	17,430	-0.01%
2022/11/14	0	0.00	6	21.28	21.20	-6	17,326	-0.03%
2022/11/11	0	0.00	6.2	20.87	21.20	-6.2	17,085	-0.04%
2022/11/10	0	0.00	0.5	20.45	20.40	-0.5	16,633	0.00%
2022/11/09	0	0.00	0.1	20.47	20.50	-0.1	16,702	0.00%
2022/11/08	0.1	20.25	1	20.25	20.30	-1	16,586	-0.01%
2022/11/07	0	0.00	2	20.15	20.20	-2	16,688	-0.01%
2022/11/04	47	19.90	0.5	20.00	20.05	46.5	16,988	0.27%
2022/11/03	0	0.00	1.2	20.13	20.05	-1.2	17,098	-0.01%
2022/11/02	0	0.00	1	20.10	20.20	-1	17,192	-0.01%
2022/11/01	0	0.00	7	19.97	20.05	-7	17,288	-0.04%
2022/10/31	0	0.00	2	19.80	19.70	-2	17,404	-0.01%
2022/10/27	0	0.00	6	19.73	19.70	-6	17,429	-0.03%
2022/10/26	0	0.00	1.4	19.71	19.75	-1.4	17,463	-0.01%
2022/10/25	0	0.00	0.4	19.53	19.55	-0.4	17,438	0.00%
2022/10/24	1.3	19.51	0	0.00	19.55	1.3	17,452	0.01%
2022/10/21	0	0.00	56	19.45	19.45	-56	17,390	-0.32%
2022/10/20	2	18.78	0	0.00	19.05	2	17,206	0.01%
2022/10/19	0	0.00	0.2	19.30	19.00	-0.2	16,983	0.00%
2022/10/18	0.2	19.20	0	0.00	19.20	0.2	16,971	0.00%
2022/10/17	3	18.97	0	0.00	19.10	3	17,240	0.02%
2022/10/14	3	19.08	2	19.20	19.10	1	17,305	0.01%
2022/10/13	1	19.05	1.9	19.10	19.05	-0.9	17,449	-0.01%
2022/10/12	3	19.05	0.5	19.35	19.35	2.5	17,479	0.01%
2022/10/11	18.9	19.14	0	0.00	19.10	18.9	17,665	0.11%
2022/10/07	0.8	19.60	0	0.00	19.50	0.8	17,951	0.00%
2022/10/05	4	19.50	0	0.00	19.55	4	18,165	0.02%
2022/10/04	1.6	19.42	0	0.00	19.35	1.6	18,267	0.01%
2022/10/03	2	19.30	11.8	19.30	19.30	-9.8	18,161	-0.05%
2022/09/30	1	19.45	1	19.50	19.55	0	18,228	0.00%
2022/09/29	2	19.55	0	0.00	19.70	2	18,341	0.01%
2022/09/28	72	19.72	0.1	19.70	19.55	71.9	18,448	0.39%
2022/09/27	57	19.85	45.4	19.81	19.85	11.6	18,442	0.06%
2022/09/26	57	19.95	1	19.95	19.90	56	18,357	0.30%
2022/09/23	20	20.05	0	0.00	20.15	20	18,524	0.11%
2022/09/22	81	20.02	1	20.00	20.05	80	19,226	0.42%
2022/09/21	3	20.30	0	0.00	20.25	3	19,684	0.02%
2022/09/20	4	20.43	1	20.50	20.50	3	20,667	0.01%
2022/09/19	1	20.15	30	20.15	20.15	-29	21,298	-0.14%
2022/09/16	55.2	20.06	0	0.00	20.10	55.2	21,516	0.26%
2022/09/15	2	20.23	0	0.00	20.25	2	21,400	0.01%
2022/09/14	28.7	20.19	0	0.00	20.20	28.7	21,398	0.13%
2022/09/12	2	20.85	0	0.00	20.90	2	21,885	0.01%
2022/09/08	2	20.40	0	0.00	20.60	2	21,939	0.01%
2022/09/07	7	20.35	0	0.00	20.35	7	22,022	0.03%
2022/09/06	1	20.65	2	20.80	20.85	-1	21,977	0.00%
2022/09/05	0	0.00	1	20.30	20.30	-1	22,048	0.00%
2022/09/02	175	20.02	0	0.00	20.00	175	22,311	0.78%	大買/鉅額交易
2022/09/01	94	20.04	0	0.00	20.05	94	22,268	0.42%
2022/08/30	1	20.10	0	0.00	20.20	1	22,154	0.00%
2022/08/29	24	20.06	1	20.10	20.15	23	22,151	0.10%
2022/08/26	1	20.40	24.5	20.37	20.40	-23.5	22,303	-0.11%
2022/08/25	40.2	20.28	0	0.00	20.35	40.2	22,430	0.18%
2022/08/24	20	20.13	0	0.00	20.25	20	22,775	0.09%
2022/08/23	57	20.30	0	0.00	20.20	57	24,059	0.24%
2022/08/22	36.4	20.59	1	20.60	20.60	35.4	24,333	0.15%
2022/08/19	32	20.65	0	0.00	20.80	32	24,662	0.13%
2022/08/17	3	20.97	0	0.00	21.00	3	25,297	0.01%
2022/08/16	5.1	20.86	1	20.90	20.90	4.1	25,572	0.02%
2022/08/15	5	20.75	2	20.75	20.70	3	26,048	0.01%
2022/08/12	168	20.64	150	20.55	20.55	18	26,188	0.07%	大買/大賣/
2022/08/11	2.1	21.01	5	21.08	21.20	-2.9	26,372	-0.01%
2022/08/10	1	20.65	0	0.00	20.75	1	26,242	0.00%
2022/08/09	101	20.64	100	20.75	20.65	1	26,211	0.00%	大買/
2022/08/08	70	20.55	71	20.75	20.80	-1	26,324	0.00%
2022/08/05	0	0.00	1	20.70	20.70	-1	26,431	0.00%
2022/08/04	40	20.10	44	20.20	20.20	-4	26,665	-0.02%
2022/08/02	0	20.15	0	0.00	20.15	0	27,215	0.00%
2022/08/01	101.1	20.30	104	20.18	20.30	-2.9	27,397	-0.01%	大買/大賣/
2022/07/29	57.1	20.05	51	20.30	20.00	6.1	27,557	0.02%
2022/07/28	3	19.97	0	0.00	20.10	3	27,482	0.01%
2022/07/27	0	0.00	170	19.91	19.95	-170	27,473	-0.62%	大賣/鉅額交易
2022/07/26	0	19.90	1	19.95	19.90	-1	27,525	0.00%
2022/07/25	0	0.00	9	19.88	19.85	-9	27,576	-0.03%
2022/07/22	0	19.55	0	0.00	19.70	0	27,700	0.00%
2022/07/21	0	19.25	1	19.45	19.40	-1	27,733	0.00%
2022/07/20	30	19.38	1	19.50	19.25	29	27,852	0.10%
2022/07/19	25	19.04	10	19.15	19.20	15	28,066	0.05%
2022/07/18	7	19.21	11	18.89	19.15	-4	28,197	-0.01%
2022/07/15	32	19.04	5	18.75	18.80	27	28,120	0.10%
2022/07/14	23	19.63	20	19.75	19.55	3	27,997	0.01%
2022/07/13	0.1	19.69	2	19.60	19.75	-1.9	28,087	-0.01%
2022/07/12	6	19.05	1.1	19.10	19.10	4.9	27,910	0.02%
2022/07/11	3	19.50	0	0.00	19.50	3	27,758	0.01%
2022/07/08	2	19.80	0	0.00	19.80	2	27,850	0.01%
2022/07/07	2	19.55	1	19.35	19.85	1	27,794	0.00%
2022/07/06	4	19.50	0	19.60	19.40	4	27,587	0.01%
2022/07/05	220	20.02	221	20.10	20.10	-1	27,527	0.00%	大買/大賣/
2022/07/04	172.1	19.69	170	19.73	19.65	2.1	27,432	0.01%	大買/大賣/
2022/07/01	73	19.67	71	19.60	19.60	2	27,706	0.01%
2022/06/30	163	19.98	155	19.70	19.70	8	27,721	0.03%	大買/大賣/
2022/06/29	325	20.71	120	20.30	20.25	205	27,239	0.75%	大買/大賣/鉅額交易
2022/06/28	22.3	21.02	1	20.90	20.90	21.3	26,873	0.08%
2022/06/27	2.3	23.45	1	23.35	23.30	1.3	25,968	0.01%
2022/06/24	0	0.00	0	23.40	23.45	0	25,349	0.00%
2022/06/23	10	23.10	11	23.19	23.10	-1	25,258	0.00%
2022/06/22	0	0.00	1	23.25	23.10	-1	25,260	0.00%
2022/06/21	1	23.45	1	23.50	23.50	0	25,313	0.00%
2022/06/20	19.1	22.73	0	0.00	22.80	19.1	25,260	0.08%
2022/06/17	5	22.89	0	0.00	22.90	5	25,147	0.02%
2022/06/15	6.1	23.07	0.3	23.30	23.05	5.9	25,242	0.02%
2022/06/14	10.4	23.04	0	0.00	23.10	10.4	25,418	0.04%
2022/06/13	24.5	23.11	0	0.00	23.10	24.5	25,588	0.10%
2022/06/10	0.5	23.55	0	0.00	23.45	0.5	25,402	0.00%
2022/06/09	5	23.45	0	0.00	23.40	5	25,433	0.02%
2022/06/08	1	23.45	0	0.00	23.45	1	25,396	0.00%
2022/06/07	0.1	23.50	0	0.00	23.40	0.1	25,524	0.00%
2022/06/06	8	23.30	3	23.50	23.35	5	25,607	0.02%
2022/06/02	8.4	23.52	0	0.00	23.50	8.4	25,829	0.03%
2022/06/01	13.2	23.88	2	23.95	23.70	11.2	26,271	0.04%
2022/05/31	1	23.55	0	0.00	24.35	1	26,131	0.00%
2022/05/30	5	23.71	0	0.00	23.90	5	24,846	0.02%
2022/05/27	1	23.20	1.4	23.13	23.15	-0.3	24,552	0.00%
2022/05/26	14	22.99	5	23.00	22.90	9	24,459	0.04%
2022/05/25	9.1	23.09	2.5	23.05	23.05	6.6	24,534	0.03%
2022/05/24	7.1	23.45	2	23.40	23.30	5.1	24,758	0.02%
2022/05/23	26.2	22.99	1.5	23.77	23.90	24.7	24,457	0.10%
2022/05/20	20	23.25	3	23.50	23.45	17	24,153	0.07%
2022/05/19	5.6	23.49	0	0.00	23.35	5.6	24,079	0.02%
2022/05/18	5.1	23.88	1	24.10	24.05	4.1	23,846	0.02%
2022/05/17	10	23.78	0	0.00	23.75	10	23,817	0.04%
2022/05/16	18	23.58	110.1	24.03	24.00	-92.1	23,810	-0.39%	大賣/
2022/05/13	20.1	23.78	16	23.81	23.85	4.1	23,781	0.02%
2022/05/12	7.1	23.90	5	23.70	23.65	2.1	23,718	0.01%
2022/05/11	2	24.48	2	24.50	24.45	0	23,553	0.00%
2022/05/10	12	24.72	0	0.00	24.75	12	23,366	0.05%
2022/05/09	33.1	25.06	4	25.06	25.00	29.1	23,084	0.13%
2022/05/06	2.1	25.58	0	0.00	25.60	2.1	22,968	0.01%
2022/05/05	7	25.96	5	25.95	25.90	2	23,182	0.01%
2022/05/04	40	25.90	0	0.00	26.00	40	23,263	0.17%
2022/05/03	60	25.98	0	0.00	25.90	60	23,456	0.26%
2022/04/29	10	26.10	6	26.05	26.15	4	23,705	0.02%
2022/04/28	3	25.77	0	0.00	26.00	3	24,070	0.01%
2022/04/27	11	25.75	0	0.00	25.75	11	23,986	0.05%
2022/04/26	10	26.20	3	26.05	26.15	7	23,937	0.03%
2022/04/25	15	26.02	0	0.00	26.25	15	23,849	0.06%
2022/04/22	2	26.25	6	26.48	26.65	-4	23,426	-0.02%
2022/04/21	3	26.40	11	26.50	26.55	-8	23,386	-0.03%
2022/04/20	57	26.15	16	26.16	26.30	41	23,614	0.17%
2022/04/19	0	26.40	5	26.50	26.15	-5	23,403	-0.02%
2022/04/18	0	26.35	8	26.31	26.35	-8	23,603	-0.03%
2022/04/15	50	26.45	9	26.62	26.60	41	23,581	0.17%
2022/04/14	1.1	26.57	7	26.74	26.55	-5.9	23,726	-0.02%
2022/04/13	0	0.00	1	26.95	26.95	-1	23,695	0.00%
2022/04/12	2	26.50	12	26.76	26.75	-10	23,712	-0.04%
2022/04/11	9.3	26.73	36	26.93	26.80	-26.7	23,696	-0.11%
2022/04/08	7	26.80	25	26.82	26.85	-18	23,534	-0.08%
2022/04/07	11	27.00	10	27.10	26.70	1	23,473	0.00%
2022/04/06	8	26.91	17	26.90	27.20	-9	23,224	-0.04%
2022/04/01	7	26.46	76	26.41	26.60	-69	22,973	-0.30%
2022/03/31	14	26.44	17	26.49	26.40	-3	22,717	-0.01%
2022/03/30	7	26.25	17	26.22	26.20	-10	22,390	-0.04%
2022/03/29	7	25.91	10	25.98	26.05	-3	22,151	-0.01%
2022/03/28	27.1	25.76	33	25.89	25.90	-6	21,982	-0.03%
2022/03/25	11	25.78	0	0.00	25.75	11	21,812	0.05%
2022/03/24	7	25.96	0	0.00	26.00	7	21,615	0.03%
2022/03/23	18	26.09	4	26.08	26.10	14	21,539	0.06%
2022/03/22	4.1	25.94	0.1	26.05	26.00	4	21,164	0.02%
2022/03/21	5	26.13	4	26.10	26.10	1	20,839	0.00%
2022/03/18	9	26.23	6	26.20	26.25	3	20,752	0.01%
2022/03/17	5	26.00	5	25.95	26.00	0	20,274	0.00%
2022/03/16	26	25.57	6.2	25.63	25.60	19.9	20,054	0.10%
2022/03/15	0	24.60	1	24.60	24.65	-1	19,886	0.00%
2022/03/14	6	24.83	1	24.85	24.85	5	20,291	0.02%
2022/03/10	0	0.00	50.1	24.66	24.80	-50.1	20,356	-0.25%
2022/03/09	21	24.20	0	0.00	24.20	21	20,342	0.10%
2022/03/08	12.1	24.22	1	24.20	24.20	11.1	20,378	0.05%
2022/03/07	4.1	24.34	2	24.20	24.50	2.1	20,523	0.01%
2022/03/04	2	25.00	150	25.06	25.05	-148	20,940	-0.71%	大賣/鉅額交易
2022/03/03	0	0.00	6.3	25.48	25.50	-6.3	20,880	-0.03%
2022/03/02	6	25.30	15	25.37	25.40	-9	21,164	-0.04%
2022/03/01	0	25.40	20.1	25.50	25.25	-20.1	21,116	-0.10%
2022/02/25	12	24.78	12	24.67	24.85	0	20,906	0.00%
2022/02/24	62	24.92	11	24.86	24.85	51	20,539	0.25%
2022/02/23	2	25.20	1	25.25	25.20	1	19,954	0.01%
2022/02/22	13	25.13	25	25.27	25.35	-12	19,914	-0.06%
2022/02/21	0	0.00	1	25.50	25.50	-1	19,857	-0.01%
2022/02/18	9	25.42	2	25.45	25.40	7	19,988	0.04%
2022/02/17	4.1	25.40	10	25.50	25.40	-5.9	19,871	-0.03%
2022/02/16	0.2	25.45	1	25.40	25.35	-0.9	19,805	0.00%
2022/02/15	64	25.26	0	0.00	25.20	64	19,751	0.32%
2022/02/14	1	25.30	2.4	25.38	25.45	-1.4	19,557	-0.01%
2022/02/11	2	25.50	0	0.00	25.60	2	19,487	0.01%
2022/02/10	0	0.00	50	25.90	25.85	-50	20,584	-0.24%
2022/02/09	0	0.00	2	25.90	25.90	-2	20,573	-0.01%
2022/02/08	5	25.80	1.2	25.75	25.80	3.9	20,449	0.02%
2022/02/07	5.2	25.50	0	0.00	25.50	5.2	20,253	0.03%
2022/01/26	113	25.30	10	25.30	25.25	103	19,784	0.52%	大買/鉅額交易
2022/01/25	17	24.99	2	25.08	25.15	15	19,723	0.08%
2022/01/24	10	25.13	12	25.15	25.20	-2	19,479	-0.01%
2022/01/21	58	25.36	3	25.37	25.35	55	19,284	0.29%
2022/01/20	1	25.75	1	25.75	25.85	0	18,829	0.00%
2022/01/19	0	0.00	1	25.80	25.70	-1	18,695	-0.01%
2022/01/18	1	25.90	0	0.00	25.80	1	18,604	0.01%
2022/01/17	0	0.00	1	25.85	25.85	-1	18,362	-0.01%
2022/01/14	20	25.95	0	0.00	25.90	20	18,246	0.11%
2022/01/13	9	26.11	8.1	26.21	26.30	0.9	18,018	0.00%
2022/01/12	29	25.91	0	0.00	25.90	29	17,581	0.16%
2022/01/11	49	25.59	6	25.75	25.85	43	17,434	0.25%
2022/01/10	53	25.50	0	0.00	25.50	53	17,236	0.31%
2022/01/07	128	25.75	11	25.74	25.75	117	17,213	0.68%	大買/鉅額交易
2022/01/06	21	25.26	1	25.40	25.40	20	16,991	0.12%
2022/01/05	6	25.30	0	0.00	25.25	6	16,877	0.04%
2022/01/03	10	25.25	0	0.00	25.20	10	16,742	0.06%
2021/12/30	0	0.00	22	25.35	25.30	-22	16,672	-0.13%
2021/12/29	0.3	25.30	24	25.23	25.30	-23.7	16,826	-0.14%
2021/12/28	7	25.01	5	25.05	25.05	2	16,787	0.01%
2021/12/27	0	0.00	2	24.95	25.00	-2	16,720	-0.01%
2021/12/24	2	24.98	3	25.00	25.00	-1	16,992	-0.01%
2021/12/23	0	0.00	11	24.93	24.95	-11	17,106	-0.06%
2021/12/22	1	24.80	0	0.00	24.80	1	17,232	0.01%
2021/12/21	0	0.00	1	24.75	24.75	-1	17,265	-0.01%
2021/12/20	7	24.69	0	0.00	24.65	7	17,289	0.04%
2021/12/17	2	24.95	7	25.05	25.05	-5	17,136	-0.03%
2021/12/16	7	24.85	2	24.80	24.85	5	17,052	0.03%
2021/12/15	5	24.70	0	0.00	24.70	5	17,323	0.03%
2021/12/14	25	24.73	4	24.70	24.70	21	17,633	0.12%
2021/12/13	16	25.01	1	25.05	25.00	15	17,667	0.08%
2021/12/10	2	24.90	0	24.95	24.95	2	17,714	0.01%
2021/12/09	3	25.00	0	0.00	25.00	3	17,681	0.02%
2021/12/07	5	24.85	0	0.00	24.95	5	16,963	0.03%
2021/12/06	0	0.00	1.1	24.85	24.90	-1.1	16,937	-0.01%
2021/12/03	0	0.00	5	24.81	24.75	-5	17,078	-0.03%
2021/12/02	0	0.00	5	24.48	24.55	-5	17,103	-0.03%
2021/12/01	0	0.00	50	24.20	24.35	-50	16,988	-0.29%
2021/11/30	9	23.86	0	0.00	23.70	9	16,448	0.05%
2021/11/29	9	24.34	0	0.00	24.30	9	15,584	0.06%
2021/11/26	6	24.48	5.3	24.50	24.45	0.7	15,536	0.00%
2021/11/25	1	24.85	0	0.00	24.90	1	15,484	0.01%
2021/11/24	0	0.00	7	24.94	24.90	-7	15,549	-0.05%
2021/11/23	6	24.82	0	0.00	24.75	6	15,603	0.04%
2021/11/19	0	0.00	0.4	25.00	25.05	-0.4	15,680	0.00%
2021/11/18	10	25.10	0	0.00	25.10	10	15,705	0.06%
2021/11/16	3	24.75	95	24.80	24.85	-92	15,906	-0.58%
2021/11/15	0	0.00	0.3	24.75	24.75	-0.3	16,707	0.00%
2021/11/11	5	24.43	0	0.00	24.35	5	17,866	0.03%
2021/11/10	2	24.45	50	24.40	24.45	-48	18,414	-0.26%
2021/11/09	122	24.06	50	24.20	24.20	72	19,239	0.37%	大買/
2021/11/03	0	0.00	1	24.45	24.50	-1	22,108	0.00%
2021/11/02	4	24.41	0	0.00	24.35	4	22,223	0.02%
2021/11/01	1	24.55	0.4	24.63	24.55	0.6	22,190	0.00%
2021/10/28	5	24.80	0	0.00	24.85	5	22,171	0.02%
2021/10/26	0	0.00	4	24.95	24.95	-4	22,390	-0.02%
2021/10/22	3	24.72	5	24.70	24.70	-2	22,616	-0.01%
2021/10/19	1.7	25.00	1	25.10	24.75	0.7	22,937	0.00%
2021/10/18	4	24.90	13	24.86	24.95	-9	23,102	-0.04%
2021/10/15	0	0.00	10	24.70	24.70	-10	23,300	-0.04%
2021/10/14	13	24.21	0	0.00	24.20	13	23,309	0.06%
2021/10/13	4	24.60	0	0.00	24.40	4	23,419	0.02%
2021/10/12	1	24.20	0	0.00	24.50	1	23,840	0.00%
2021/10/08	52	24.59	0	0.00	24.45	52	24,125	0.22%
2021/10/06	3	24.25	1	24.50	24.45	2	24,822	0.01%
2021/10/05	1	24.00	20.8	24.06	24.05	-19.8	25,166	-0.08%
2021/10/04	2	24.20	3	24.20	24.20	-1	26,556	0.00%
2021/10/01	2	24.25	0	0.00	24.20	2	27,824	0.01%
2021/09/30	0	0.00	1	24.50	24.70	-1	28,622	0.00%
2021/09/29	9	24.34	0	0.00	24.40	9	29,489	0.03%
2021/09/28	51	24.60	4	24.65	24.60	47	30,035	0.16%
2021/09/27	1	24.50	0	0.00	24.80	1	30,327	0.00%
2021/09/24	1	24.60	27	24.71	24.65	-26	30,580	-0.09%
2021/09/23	0	0.00	34	24.67	24.80	-34	31,100	-0.11%
2021/09/22	12	24.35	0	0.00	24.30	12	31,348	0.04%
2021/09/17	4	24.84	0	0.00	24.75	4	31,336	0.01%
2021/09/16	0	0.00	3	25.05	25.05	-3	31,330	-0.01%
2021/09/15	21	25.00	1	25.00	25.10	20	31,613	0.06%
2021/09/14	1.2	25.00	102	25.10	25.10	-100.8	31,599	-0.32%	大賣/
2021/09/09	0	0.00	10	24.50	24.60	-10	32,075	-0.03%
2021/09/08	5.5	24.62	3	24.68	24.65	2.5	32,056	0.01%
2021/09/07	8.1	24.34	0	24.40	24.30	8.1	31,907	0.03%
2021/09/06	0	0.00	8.3	24.67	24.50	-8.3	31,733	-0.03%
2021/09/03	0.1	24.65	1	24.75	24.70	-1	31,605	0.00%
2021/09/02	2	24.53	0	0.00	24.50	2	31,622	0.01%
2021/09/01	0	0.00	56.4	24.90	24.90	-56.4	31,527	-0.18%
2021/08/31	5	24.54	5	24.50	25.00	0	31,415	0.00%
2021/08/30	3	24.85	0	0.00	25.00	3	31,276	0.01%
2021/08/27	1	24.50	2	24.50	24.60	-1	31,157	0.00%
2021/08/26	2	24.25	3	24.30	24.30	-1	31,278	0.00%
2021/08/25	1.1	24.41	0	0.00	24.50	1.1	31,322	0.00%
2021/08/24	7	24.19	2	24.30	24.45	5	31,296	0.02%
2021/08/23	5	24.05	19	24.06	24.15	-14	31,232	-0.04%
2021/08/20	16	23.50	55.5	23.69	23.65	-39.5	31,253	-0.13%
2021/08/19	50	23.15	15	23.36	23.35	35	31,365	0.11%
2021/08/18	1	23.40	15.2	23.57	23.90	-14.2	30,553	-0.05%
2021/08/17	12	23.90	0	0.00	23.70	12	29,806	0.04%
2021/08/16	0	0.00	18	24.04	24.05	-18	29,438	-0.06%
2021/08/13	175.1	23.79	8	23.84	23.70	167.1	29,031	0.58%	大買/鉅額交易
2021/08/12	7	24.17	8	24.23	24.40	-1	28,259	0.00%
2021/08/11	145	24.71	2	24.48	24.25	143	27,863	0.51%	大買/鉅額交易
2021/08/10	11.5	25.45	0	0.00	25.60	11.5	25,036	0.05%
2021/08/09	4	25.41	0	0.00	25.80	4	25,465	0.02%
2021/08/06	24	25.74	0	0.00	25.70	24	25,677	0.09%
2021/08/05	6	25.90	0	0.00	25.95	6	26,540	0.02%
2021/08/04	0.1	25.80	2	25.80	25.85	-1.9	28,047	-0.01%
2021/08/03	0	0.00	16.3	25.71	25.80	-16.3	28,882	-0.06%
2021/08/02	0	0.00	4.2	25.61	25.65	-4.2	29,563	-0.01%
2021/07/29	0	0.00	1	25.20	25.35	-1	29,891	0.00%
2021/07/28	4	24.94	0	0.00	25.05	4	30,047	0.01%
2021/07/27	1	25.30	10	25.10	25.20	-9	30,476	-0.03%
2021/07/26	11.5	25.50	0	0.00	25.30	11.5	31,034	0.04%
2021/07/23	4	25.69	1	25.75	25.70	3	31,274	0.01%
2021/07/22	16	25.52	27	25.59	25.55	-11	31,421	-0.04%
2021/07/21	15	25.35	0	0.00	25.40	15	31,412	0.05%
2021/07/20	2	25.58	71	25.62	25.55	-69	31,558	-0.22%
2021/07/19	1	25.70	5	25.82	25.80	-4	31,768	-0.01%
2021/07/16	70.3	25.50	3.3	25.55	25.90	67	32,296	0.21%
2021/07/15	5	25.36	22	25.35	25.45	-17	32,471	-0.05%
2021/07/14	12.5	25.38	32	25.40	25.35	-19.5	32,730	-0.06%
2021/07/13	10	25.38	0	0.00	25.40	10	33,239	0.03%
2021/07/12	56.3	25.64	101	25.60	25.50	-44.7	33,620	-0.13%	大賣/
2021/07/09	262.3	25.61	110	25.60	25.55	152.3	33,562	0.45%	大買/大賣/鉅額交易
2021/07/08	653.5	27.21	3	27.17	27.15	650.5	32,318	2.01%	大買/鉅額交易
2021/07/07	152	27.14	23	26.94	27.00	129	31,327	0.41%	大買/鉅額交易
2021/07/06	15	27.46	60.2	27.58	27.50	-45.2	30,601	-0.15%
2021/07/05	3	26.60	61	27.09	27.10	-58	29,965	-0.19%
2021/07/02	5	26.70	0	0.00	26.50	5	29,310	0.02%
2021/07/01	42	26.65	4	26.75	26.65	38	29,080	0.13%
2021/06/30	0	0.00	62	26.95	26.85	-62	28,836	-0.22%
2021/06/29	51	26.25	12	26.48	26.40	39	28,431	0.14%
2021/06/28	20	26.59	0	0.00	26.40	20	28,485	0.07%
2021/06/25	5	26.25	87.3	26.40	26.45	-82.3	28,490	-0.29%
2021/06/24	20	25.90	53	25.99	26.05	-33	28,283	-0.12%
2021/06/23	11	25.48	0	0.00	25.45	11	28,014	0.04%
2021/06/22	1	25.10	0	0.00	25.35	1	28,100	0.00%
2021/06/21	4	24.95	4	25.08	25.05	0	28,630	0.00%
2021/06/18	2.2	25.35	0	0.00	25.20	2.2	28,522	0.01%
2021/06/16	5	25.45	0	0.00	25.40	5	28,518	0.02%
2021/06/15	53	25.40	0	0.00	25.40	53	28,666	0.18%
2021/06/11	2	25.60	1	25.55	25.50	1	28,790	0.00%
2021/06/10	6	25.40	1	25.40	25.50	5	28,879	0.02%
2021/06/09	1	25.75	0	0.00	25.50	1	28,920	0.00%
2021/06/08	0	0.00	1	25.85	25.85	-1	28,979	0.00%
2021/06/07	50	25.40	0	0.00	25.50	50	29,250	0.17%
2021/06/04	1	25.80	5.2	25.77	25.80	-4.2	29,378	-0.01%
2021/06/03	55	26.05	57	26.38	26.00	-2	29,915	-0.01%
2021/06/02	0	0.00	48	25.89	25.95	-48	29,821	-0.16%
2021/06/01	3	25.60	10	25.60	25.70	-7	29,832	-0.02%
2021/05/31	13	25.67	1.2	25.68	25.60	11.8	30,030	0.04%
2021/05/28	0	0.00	54	25.50	25.60	-54	30,162	-0.18%
2021/05/27	3	25.15	8	25.11	25.20	-5	30,177	-0.02%
2021/05/26	0	0.00	8	25.08	25.15	-8	30,364	-0.03%
2021/05/25	53	25.00	100	25.14	25.05	-47	30,710	-0.15%
2021/05/24	28.6	24.50	48	24.83	25.00	-19.4	30,743	-0.06%
2021/05/21	20	24.60	8	24.77	24.65	12	30,946	0.04%
2021/05/20	0	0.00	10	24.50	24.45	-10	30,872	-0.03%
2021/05/19	16.3	24.31	8	24.45	24.35	8.3	30,853	0.03%
2021/05/18	15	24.36	54	24.50	24.45	-39	30,994	-0.13%
2021/05/17	9	23.68	3.1	23.17	23.15	5.9	31,119	0.02%
2021/05/14	45	24.24	10	24.30	24.30	35	30,635	0.11%
2021/05/13	6	23.96	6	23.90	23.90	0	30,338	0.00%
2021/05/12	19.3	25.47	64	24.30	24.50	-44.8	29,615	-0.15%
2021/05/11	59	26.28	3	26.07	26.00	56	28,544	0.20%
2021/05/10	2	26.58	8.6	26.53	26.70	-6.6	27,950	-0.02%
2021/05/07	1	25.65	26.6	25.90	25.90	-25.6	27,688	-0.09%
2021/05/06	5	25.75	10	25.85	25.70	-5	27,753	-0.02%
2021/05/05	22	25.17	75	25.45	25.30	-53	27,710	-0.19%
2021/05/04	66.2	25.29	55	25.15	25.05	11.2	27,712	0.04%
2021/05/03	55.3	25.69	1	25.70	25.50	54.3	27,339	0.20%
2021/04/29	11	26.10	160.5	25.98	26.00	-149.5	27,011	-0.55%	大賣/鉅額交易
2021/04/28	105	26.20	4.1	26.05	26.10	100.9	26,932	0.37%	大買/
2021/04/27	11	26.35	99	26.35	26.35	-88	27,206	-0.32%
2021/04/26	124	26.38	12	26.41	26.50	112	27,213	0.41%	大買/鉅額交易
2021/04/23	112	25.99	151.1	25.85	25.90	-39.1	27,149	-0.14%	大買/大賣/
2021/04/22	160	26.34	144.4	26.01	25.95	15.6	27,237	0.06%	大買/大賣/
2021/04/21	13	25.68	7	25.84	25.70	6	26,943	0.02%
2021/04/20	17	25.88	27.9	25.68	26.00	-10.9	26,736	-0.04%
2021/04/19	24	25.48	11.1	25.73	26.10	12.9	26,707	0.05%
2021/04/16	5	24.30	57	24.40	24.75	-52	26,605	-0.20%
2021/04/15	12	23.63	94.6	23.64	24.00	-82.6	26,518	-0.31%
2021/04/14	24	23.13	24	23.21	23.30	0	26,644	0.00%
2021/04/13	150	23.35	3.4	23.34	23.15	146.6	27,103	0.54%	大買/鉅額交易
2021/04/12	0	0.00	131	23.24	23.35	-131	27,030	-0.48%	大賣/鉅額交易
2021/04/09	5	23.00	13	23.00	23.00	-8	27,048	-0.03%
2021/04/07	3	22.65	3	22.62	22.60	0	27,622	0.00%
2021/04/06	10	22.60	1	22.60	22.50	9	27,701	0.03%
2021/04/01	0	22.45	0	0.00	22.40	0	27,618	0.00%
2021/03/31	18	22.74	1	22.70	22.50	17	27,524	0.06%
2021/03/30	1	22.30	3.1	22.48	22.65	-2.1	27,221	-0.01%
2021/03/29	2	22.28	0	0.00	22.35	2	27,001	0.01%
2021/03/26	4	22.30	5	22.35	22.25	-1	26,987	0.00%
2021/03/25	0	0.00	30.6	22.25	22.30	-30.6	27,069	-0.11%
2021/03/24	6	22.23	21.2	22.22	22.15	-15.2	27,044	-0.06%
2021/03/23	0	0.00	3	21.95	21.90	-3	26,491	-0.01%
2021/03/22	8	21.75	0	0.00	21.75	8	26,549	0.03%
2021/03/19	2.6	21.66	0	0.00	21.65	2.6	26,777	0.01%
2021/03/18	10	22.00	1	21.90	21.90	9	26,807	0.03%
2021/03/15	2	21.95	13.9	21.99	21.90	-11.9	27,954	-0.04%
2021/03/12	0	0.00	10.1	21.85	21.90	-10.1	28,231	-0.04%
2021/03/11	2	21.95	0	0.00	21.85	2	28,344	0.01%
2021/03/10	2	21.65	4	21.74	21.85	-2	28,221	-0.01%
2021/03/09	3	21.53	8.2	21.57	21.65	-5.2	28,080	-0.02%
2021/03/08	3	21.10	0.1	21.40	21.15	2.9	27,674	0.01%
2021/03/05	5	21.01	0	0.00	21.20	5	27,675	0.02%
2021/03/04	11	21.18	20	21.15	21.15	-9	28,230	-0.03%
2021/03/03	2	21.30	7	21.51	21.40	-5	28,115	-0.02%
2021/03/02	2	21.20	0	0.00	21.05	2	27,970	0.01%
2021/02/26	9	21.37	1	21.65	21.25	8	27,931	0.03%
2021/02/25	0	0.00	18.4	21.80	22.00	-18.4	27,512	-0.07%
2021/02/24	4	21.76	1	21.80	21.60	3	27,685	0.01%
2021/02/23	1	21.55	340	21.69	21.65	-339	27,761	-1.22%	大賣/鉅額交易
2021/02/22	15	21.37	20	21.45	21.30	-5	27,624	-0.02%
2021/02/19	20	21.30	0	0.00	21.30	20	27,900	0.07%
2021/02/18	30	21.52	22	21.64	21.40	8	28,157	0.03%
2021/02/17	30	21.32	15.5	21.35	21.40	14.5	28,116	0.05%
2021/02/05	3	20.97	40	21.00	21.00	-37	27,885	-0.13%
2021/02/03	0	0.00	5.1	20.83	20.85	-5.1	28,672	-0.02%
2021/02/02	2	20.70	310.4	20.85	20.65	-308.4	28,927	-1.07%	大賣/鉅額交易
2021/02/01	2	20.05	40	20.15	20.20	-38	28,724	-0.13%
2021/01/29	23	20.37	3.1	20.11	19.90	19.9	28,620	0.07%
2021/01/28	6	20.38	5	20.40	20.30	1	28,297	0.00%
2021/01/27	6	20.72	1	21.00	20.65	5	28,048	0.02%
2021/01/26	1	20.85	0	0.00	20.70	1	28,082	0.00%
2021/01/25	0	0.00	12	20.74	20.85	-12	27,906	-0.04%
2021/01/22	1	20.70	21	20.80	20.75	-20	27,860	-0.07%
2021/01/21	1	21.05	26	21.05	21.00	-25	27,613	-0.09%
2021/01/20	18	20.88	39	20.73	20.65	-21	27,314	-0.08%
2021/01/19	0.2	21.20	3	21.20	21.30	-2.8	26,815	-0.01%
2021/01/18	6	20.72	3	21.00	21.00	3	26,607	0.01%
2021/01/15	11	21.01	32.2	20.98	21.00	-21.2	26,260	-0.08%
2021/01/14	111	21.10	35	21.30	21.20	76	26,052	0.29%	大買/
2021/01/13	26	21.37	65.1	21.38	21.40	-39.1	25,666	-0.15%
2021/01/12	177	21.58	2.1	21.31	21.25	174.9	25,327	0.69%	大買/鉅額交易
2021/01/11	2	21.95	101.5	21.87	21.90	-99.5	24,835	-0.40%	大賣/
2021/01/08	28	21.11	6	21.12	21.35	22	24,160	0.09%
2021/01/07	11	21.20	153	21.02	21.00	-142	23,651	-0.60%	大賣/鉅額交易
2021/01/06	48	20.85	4	20.76	20.65	44	23,176	0.19%
2021/01/05	1	20.45	0	0.00	20.55	1	22,544	0.00%
2021/01/04	7.5	20.40	16.2	20.44	20.45	-8.7	22,539	-0.04%
2020/12/31	27	20.62	10	20.53	20.55	17	22,451	0.08%
2020/12/30	131	20.11	14	20.29	20.40	117	22,175	0.53%	大買/鉅額交易
2020/12/29	0	0.00	16	19.96	19.95	-16	21,846	-0.07%
2020/12/28	6	19.77	15	19.78	19.80	-9	21,822	-0.04%
2020/12/25	18	19.75	0	0.00	19.70	18	21,884	0.08%
2020/12/24	0	0.00	2	19.70	19.75	-2	22,020	-0.01%
2020/12/23	2	19.55	0	0.00	19.55	2	22,183	0.01%
2020/12/22	1	19.80	0	0.00	19.65	1	22,425	0.00%
2020/12/21	1	19.60	4	19.78	19.90	-3	22,902	-0.01%
2020/12/18	0	0.00	5.4	19.70	19.55	-5.4	22,850	-0.02%
2020/12/17	0	0.00	6.2	19.70	19.65	-6.2	23,043	-0.03%
2020/12/16	2	19.65	1	19.80	19.80	1	23,204	0.00%
2020/12/15	12.5	19.64	8	19.55	19.50	4.5	23,233	0.02%
2020/12/14	2	19.90	2	19.95	19.85	0	23,077	0.00%
2020/12/11	17	19.59	119	19.62	19.80	-102	22,937	-0.44%	大賣/鉅額交易
2020/12/10	10	19.50	0	0.00	19.40	10	22,235	0.04%
2020/12/09	6.2	19.42	3	19.45	19.45	3.2	21,897	0.01%
2020/12/08	6	19.24	1	19.30	19.35	5	21,737	0.02%
2020/12/07	3	19.30	0	0.00	19.30	3	21,525	0.01%
2020/12/04	2	19.35	0	0.00	19.40	2	21,504	0.01%
2020/12/02	5	19.27	3	19.30	19.40	2	21,737	0.01%
2020/12/01	0	0.00	0	19.10	19.35	0	21,824	0.00%
2020/11/30	107	19.19	6	19.20	19.10	101	22,211	0.45%	大買/鉅額交易
2020/11/26	6	19.15	0	19.20	19.25	6	22,098	0.03%
2020/11/25	6.1	19.22	0	0.00	19.25	6.1	22,312	0.03%
2020/11/24	16	19.40	8	19.40	19.40	8	22,218	0.04%
2020/11/23	2	19.30	7	19.34	19.40	-5	21,966	-0.02%
2020/11/20	0	0.00	22.1	19.00	19.05	-22.1	21,774	-0.10%
2020/11/19	2.1	18.95	0.1	18.95	18.95	1.9	21,811	0.01%
2020/11/18	0	0.00	10.2	19.00	19.05	-10.2	21,827	-0.05%
2020/11/17	2.8	18.89	7	18.94	18.90	-4.2	21,713	-0.02%
2020/11/16	0	0.00	3	18.68	18.80	-3	22,230	-0.01%
2020/11/13	13	18.55	115	18.55	18.50	-102	22,624	-0.45%	大賣/鉅額交易
2020/11/12	118	18.83	4	18.80	18.60	114	22,661	0.50%	大買/鉅額交易
2020/11/11	0	0.00	66.1	18.84	19.05	-66.1	22,874	-0.29%
2020/11/10	23	18.55	17.7	18.51	18.60	5.3	22,416	0.02%
2020/11/09	0	0.00	57	18.30	18.35	-57	22,141	-0.26%
2020/11/06	0	0.00	2	18.23	18.30	-2	22,256	-0.01%
2020/11/05	2	18.23	15	18.19	18.25	-13	22,439	-0.06%
2020/11/04	50	18.08	0.8	18.15	18.15	49.2	23,273	0.21%
2020/11/03	1	18.15	85	18.10	18.10	-84	23,833	-0.35%
2020/11/02	2	17.85	5	18.00	18.00	-3	24,343	-0.01%
2020/10/30	19	17.59	1	17.60	17.75	18	24,298	0.07%
2020/10/29	62	17.70	0	0.00	17.65	62	24,420	0.25%
2020/10/28	5	17.90	0	0.00	17.90	5	24,631	0.02%
2020/10/27	6	17.91	62.8	17.95	18.00	-56.8	25,223	-0.23%
2020/10/26	3	18.08	0	0.00	18.05	3	25,533	0.01%
2020/10/23	3	17.95	0	0.00	17.95	3	26,032	0.01%
2020/10/22	50	18.10	51	18.05	18.10	-1	26,257	0.00%
2020/10/21	1	17.85	0	0.00	17.85	1	26,298	0.00%
2020/10/20	30	17.80	0	0.00	17.85	30	26,590	0.11%
2020/10/19	1	17.85	200	17.93	17.80	-199	26,680	-0.75%	大賣/鉅額交易
2020/10/16	2	17.95	110	17.98	17.90	-108	26,682	-0.40%	大賣/鉅額交易
2020/10/15	60	18.05	11	18.10	18.00	49	26,843	0.18%
2020/10/14	60	18.11	17	18.12	18.15	43	26,907	0.16%
2020/10/13	122	18.03	0.3	18.15	18.10	121.7	26,909	0.45%	大買/鉅額交易
2020/10/12	45	18.08	5	18.15	18.20	40	27,287	0.15%
2020/10/08	28	18.06	2	18.10	18.20	26	27,716	0.09%
2020/10/07	9	18.15	3.2	18.10	18.00	5.8	27,896	0.02%
2020/10/06	0	0.00	14	18.12	18.20	-14	28,247	-0.05%
2020/10/05	15.4	17.88	1	17.90	17.85	14.4	28,399	0.05%
2020/09/30	1	17.70	1	17.75	17.80	0	28,677	0.00%
2020/09/29	3	17.72	0	0.00	17.65	3	29,032	0.01%
2020/09/28	10	17.72	35	17.64	17.70	-25	29,492	-0.08%
2020/09/25	5	17.27	49	17.48	17.30	-44	29,702	-0.15%
2020/09/24	22	17.23	0	0.00	17.15	22	29,566	0.07%
2020/09/23	127	17.72	71	17.78	17.70	56	29,037	0.19%	大買/
2020/09/22	159	17.93	65	17.75	17.75	94	28,906	0.33%	大買/
2020/09/21	29.2	18.08	250	18.05	18.00	-220.8	28,791	-0.77%	大賣/鉅額交易
2020/09/18	58	18.30	10	18.25	18.30	48	29,331	0.16%
2020/09/17	41	18.35	5	18.35	18.30	36	29,696	0.12%
2020/09/16	0	0.00	13	18.30	18.35	-13	30,101	-0.04%
2020/09/15	0	0.00	34	18.20	18.25	-34	30,195	-0.11%
2020/09/14	4	18.23	3	18.25	18.25	1	30,865	0.00%
2020/09/11	6	18.25	40	18.25	18.30	-34	31,153	-0.11%
2020/09/10	7	18.24	60	18.20	18.30	-53	31,779	-0.17%
2020/09/09	9	18.11	158	18.18	18.20	-149	32,165	-0.46%	大賣/鉅額交易
2020/09/08	20	18.27	16	18.27	18.30	4	32,517	0.01%
2020/09/07	21	18.23	0	0.00	18.25	21	33,207	0.06%
2020/09/04	14	18.25	7	18.25	18.20	7	34,168	0.02%
2020/09/03	20	18.53	15	18.55	18.40	5	34,801	0.01%
2020/09/02	60	18.34	1	18.30	18.30	59	35,108	0.17%
2020/09/01	99	18.36	45	18.27	18.30	54	35,668	0.15%
2020/08/31	27	18.37	3	18.35	18.40	24	35,587	0.07%
2020/08/28	5	18.38	20	18.30	18.30	-15	35,766	-0.04%
2020/08/27	16	18.35	0	0.00	18.30	16	36,101	0.04%
2020/08/26	16	18.44	10	18.35	18.40	6	36,580	0.02%
2020/08/25	46	18.46	1	18.45	18.45	45	36,520	0.12%
2020/08/24	27	18.44	5.7	18.46	18.45	21.3	37,617	0.06%
2020/08/21	17	18.51	0	0.00	18.60	17	37,734	0.05%
2020/08/20	174	18.51	304	18.84	18.45	-130	37,786	-0.34%	大買/大賣/鉅額交易
2020/08/19	1	18.80	2.3	18.95	18.85	-1.3	37,438	0.00%
2020/08/18	8	18.73	0	0.00	18.75	8	36,967	0.02%
2020/08/17	6	18.92	13	18.88	18.80	-7	37,137	-0.02%
2020/08/14	14	19.06	0	0.00	19.10	14	36,857	0.04%
2020/08/13	21	19.05	104	19.05	19.10	-83	36,719	-0.23%	大賣/
2020/08/12	16	19.02	0	0.00	19.05	16	36,886	0.04%
2020/08/11	30	19.18	10	19.21	19.15	20	36,645	0.05%
2020/08/10	43	19.21	28	19.23	19.15	15	36,696	0.04%
2020/08/07	34	18.83	32.3	18.90	18.70	1.7	36,399	0.00%
2020/08/06	8	18.61	172	18.54	18.65	-164	35,980	-0.46%	大賣/鉅額交易
2020/08/05	6	18.25	10	18.25	18.25	-4	35,709	-0.01%
2020/08/04	19	18.24	6	18.23	18.20	13	36,099	0.04%
2020/08/03	8	17.98	10	18.03	17.95	-2	36,384	-0.01%
2020/07/31	574	18.05	1	18.05	18.00	573	36,288	1.58%	大買/鉅額交易
2020/07/30	0	0.00	13	18.27	18.35	-13	36,203	-0.04%
2020/07/29	300	18.43	54	18.25	18.30	246	36,146	0.68%	大買/鉅額交易
2020/07/28	113	17.87	5	17.95	17.90	108	36,099	0.30%	大買/鉅額交易
2020/07/27	36	17.94	0	0.00	17.80	36	36,335	0.10%
2020/07/24	23	18.07	6	18.05	18.00	17	36,476	0.05%
2020/07/23	28	18.20	13	18.22	18.20	15	36,658	0.04%
2020/07/22	104	18.22	2.1	18.30	18.30	101.9	36,791	0.28%	大買/鉅額交易
2020/07/21	16	18.23	1	18.25	18.15	15	36,801	0.04%
2020/07/20	12	18.15	2	18.13	18.15	10	36,791	0.03%
2020/07/17	10	18.34	5	18.25	18.30	5	36,879	0.01%
2020/07/16	14	18.49	6.2	18.46	18.40	7.8	37,225	0.02%
2020/07/15	9	18.43	21	18.45	18.40	-12	36,877	-0.03%
2020/07/14	0	0.00	4.1	18.38	18.35	-4.1	36,625	-0.01%
2020/07/13	24	18.15	25	18.30	18.30	-1	36,616	0.00%
2020/07/10	11	18.00	130	18.12	17.90	-119	36,457	-0.33%	大賣/鉅額交易
2020/07/09	165	18.15	0	0.00	18.10	165	36,534	0.45%	大買/鉅額交易
2020/07/08	9	18.16	1	18.15	18.10	8	36,229	0.02%
2020/07/07	3	18.13	5	18.18	18.15	-2	36,084	-0.01%
2020/07/06	0	0.00	6	17.96	18.00	-6	35,682	-0.02%
2020/07/03	0	0.00	1	17.75	17.90	-1	35,464	0.00%
2020/07/02	0	0.00	25	17.69	17.65	-25	35,496	-0.07%
2020/07/01	9	17.59	3	17.52	17.60	6	35,663	0.02%
2020/06/30	5	17.55	14	17.55	17.45	-9	35,840	-0.03%
2020/06/29	41	17.46	76	17.46	17.45	-35	35,824	-0.10%
2020/06/24	10	18.40	51.5	18.39	18.40	-41.5	35,173	-0.12%
2020/06/23	17	18.25	24	18.11	18.20	-7	34,964	-0.02%
2020/06/22	59	18.22	54	18.20	18.20	5	34,606	0.01%
2020/06/19	14	18.26	5	18.30	18.15	9	34,806	0.03%
2020/06/18	10	18.36	13	18.38	18.35	-3	34,425	-0.01%
2020/06/17	67	18.48	66	18.44	18.50	1	34,220	0.00%
2020/06/16	75	18.32	47	18.29	18.30	28	34,300	0.08%
2020/06/15	71	17.93	10	17.95	17.95	61	34,509	0.18%
2020/06/12	59	17.60	28	17.86	17.85	31	34,464	0.09%
2020/06/11	41	18.43	140	18.47	18.05	-99	34,231	-0.29%	大賣/
2020/06/10	13	18.40	2.1	18.50	18.50	10.9	33,418	0.03%
2020/06/09	52	18.40	1	18.15	18.15	51	33,157	0.15%
2020/06/08	51	17.98	4.4	17.99	18.05	46.6	32,747	0.14%
2020/06/05	0	0.00	31	17.26	17.50	-31	32,054	-0.10%
2020/06/04	10	17.39	11	17.40	17.35	-1	31,904	0.00%
2020/06/03	31	17.32	28	17.24	17.35	3	31,794	0.01%
2020/06/02	63	16.98	44	17.01	17.00	19	31,531	0.06%
2020/06/01	10	16.58	9	16.60	16.65	1	31,291	0.00%
2020/05/29	9	16.42	0	0.00	16.25	9	31,029	0.03%
2020/05/28	31	16.60	15	16.74	16.50	16	29,862	0.05%
2020/05/27	34	16.69	28	16.70	16.65	6	29,818	0.02%
2020/05/26	66	16.59	2.7	16.54	16.60	63.3	29,731	0.21%
2020/05/25	21	16.25	10	16.18	16.30	11	29,422	0.04%
2020/05/22	1	16.20	16	16.29	16.15	-15	29,333	-0.05%
2020/05/21	61	16.32	3	16.40	16.40	58	29,046	0.20%
2020/05/20	11	16.25	0	0.00	16.20	11	28,867	0.04%
2020/05/19	10	16.25	0	0.00	16.25	10	28,717	0.03%
2020/05/18	8	16.26	20	16.25	16.20	-12	28,462	-0.04%
2020/05/15	20	16.29	2	16.33	16.25	18	28,287	0.06%
2020/05/14	1	16.40	2	16.45	16.30	-1	27,882	0.00%
2020/05/13	10	16.53	0	0.00	16.65	10	27,223	0.04%
2020/05/12	22	16.60	0	0.00	16.50	22	27,179	0.08%
2020/05/11	4	16.80	0	0.00	16.70	4	26,813	0.01%
2020/05/08	15	16.49	0	0.00	16.40	15	26,413	0.06%
2020/05/07	5	16.35	0	0.00	16.40	5	25,922	0.02%
2020/05/06	6	16.36	0	0.00	16.35	6	25,757	0.02%
2020/05/05	1	16.55	1	16.70	16.55	0	25,586	0.00%
2020/05/04	36	16.54	23	16.35	16.50	13	25,602	0.05%
2020/04/30	13	17.15	1	16.90	17.10	12	25,557	0.05%
2020/04/29	25	16.59	3	16.70	16.75	22	25,265	0.09%
2020/04/28	5	16.40	0	0.00	16.40	5	25,149	0.02%
2020/04/24	1	16.15	0	0.00	16.10	1	25,180	0.00%
2020/04/23	3	16.10	0	0.00	16.15	3	25,129	0.01%
2020/04/22	2	15.85	0	0.00	16.00	2	24,952	0.01%
2020/04/21	8	16.36	0	0.00	16.10	8	24,786	0.03%
2020/04/20	5	16.84	0	0.00	16.75	5	24,572	0.02%
2020/04/17	1	17.00	0	0.00	16.85	1	24,604	0.00%
2020/04/16	8	16.80	0	0.00	16.80	8	24,291	0.03%
2020/04/15	6	17.12	2	17.05	17.20	4	23,996	0.02%
2020/04/14	11	16.40	5	16.80	16.70	6	23,783	0.03%
2020/04/13	4	16.15	3	16.08	16.05	1	23,415	0.00%
2020/04/10	2	16.10	5	16.23	16.30	-3	23,370	-0.01%
2020/04/09	7	15.86	14	15.94	15.90	-7	23,099	-0.03%
2020/04/08	10	15.65	0.1	15.75	15.70	9.9	22,964	0.04%
2020/04/07	6	15.54	0	0.00	15.65	6	22,853	0.03%
2020/04/06	2	15.30	3	15.55	15.50	-1	22,683	0.00%
2020/04/01	2	15.30	0	0.00	15.30	2	22,505	0.01%
2020/03/31	15	15.60	0	0.00	15.55	15	22,246	0.07%
2020/03/30	6	15.70	36	15.55	15.60	-30	21,954	-0.14%
2020/03/27	17	15.96	8	15.95	16.00	9	21,881	0.04%
2020/03/26	5	15.64	2	15.55	15.60	3	21,472	0.01%
2020/03/25	4	15.73	2.2	15.80	15.75	1.8	21,633	0.01%
2020/03/24	5	15.26	8	15.23	15.20	-3	21,202	-0.01%
2020/03/23	7	14.55	0	0.00	14.20	7	20,964	0.03%
2020/03/20	5	14.75	3	15.18	15.25	2	20,825	0.01%
2020/03/19	9	14.25	2	14.70	14.00	7	20,143	0.03%
2020/03/18	2	15.60	4	15.60	15.55	-2	19,689	-0.01%
2020/03/17	6	15.63	0	0.00	15.60	6	19,341	0.03%
2020/03/16	5	17.10	2	17.00	16.45	3	18,682	0.02%
2020/03/13	6	16.35	0	0.00	17.40	6	18,147	0.03%
2020/03/12	4	17.45	2	17.50	17.50	2	17,458	0.01%
2020/03/11	5	18.39	1	18.25	18.25	4	16,988	0.02%
2020/03/10	0	0.00	86	18.26	18.50	-86	16,933	-0.51%
2020/03/09	9	18.48	0	0.00	18.40	9	16,827	0.05%
2020/03/06	4	19.10	0	0.00	19.05	4	16,417	0.02%
2020/03/05	0	0.00	4	19.58	19.50	-4	16,253	-0.02%
2020/03/04	0	0.00	11	19.15	19.30	-11	15,947	-0.07%
2020/03/03	7	19.00	0	0.00	19.20	7	15,888	0.04%
2020/03/02	0	0.00	10	18.90	18.95	-10	15,716	-0.06%
2020/02/27	1.6	19.31	5	19.29	19.20	-3.4	15,882	-0.02%
2020/02/26	1	19.45	0	0.00	19.50	1	15,639	0.01%
2020/02/24	4	19.80	0	0.00	19.85	4	15,350	0.03%
2020/02/21	5	20.40	1	20.20	20.25	4	15,197	0.03%
2020/02/20	0	0.00	10	20.30	20.30	-10	15,082	-0.07%
2020/02/19	0	0.00	0	20.20	20.30	0	14,943	0.00%
2020/02/17	0	0.00	3	20.10	20.15	-3	14,958	-0.02%
2020/02/13	10	20.05	0	0.00	20.15	10	15,064	0.07%
2020/02/12	6	20.30	1	20.25	20.05	5	14,952	0.03%
2020/02/11	10	20.31	0	0.00	20.30	10	14,859	0.07%
2020/02/10	6	20.30	0	0.00	20.40	6	14,778	0.04%
2020/02/06	11	20.30	5	20.35	20.25	6	15,022	0.04%
2020/02/05	6	19.85	14.6	20.12	20.20	-8.6	14,693	-0.06%
2020/02/04	8	19.75	15	20.00	20.05	-7	14,572	-0.05%
2020/02/03	6	19.50	0	0.00	19.80	6	14,277	0.04%
2020/01/31	5	19.50	1	19.75	19.70	4	14,092	0.03%
2020/01/30	7	19.70	0	0.00	19.35	7	13,876	0.05%
2020/01/20	1	20.65	0	0.00	20.65	1	13,281	0.01%
2020/01/17	1	20.40	0	0.00	20.50	1	13,123	0.01%
2020/01/15	1	20.30	0	0.00	20.40	1	13,157	0.01%
2020/01/14	1	20.30	0	0.00	20.35	1	13,092	0.01%
2020/01/13	4	20.08	0	0.00	20.20	4	12,868	0.03%
2020/01/10	0	0.00	0.1	20.10	20.10	-0.1	13,143	0.00%
2020/01/08	7	19.91	0.5	19.85	19.80	6.5	13,173	0.05%
2020/01/06	1	20.00	0	0.00	19.95	1	13,218	0.01%
2020/01/03	0	0.00	1	20.25	20.25	-1	13,272	-0.01%
2020/01/02	2	20.10	0	20.10	20.20	2	13,372	0.01%
2019/12/30	7	20.39	0	0.00	20.40	7	13,160	0.05%
2019/12/26	0	0.00	0	20.25	20.30	0	13,251	0.00%
2019/12/25	0.8	20.20	0	0.00	20.25	0.8	13,473	0.01%
2019/12/24	0	0.00	4	20.45	20.30	-4	13,595	-0.03%
2019/12/20	0	0.00	3.2	20.22	20.35	-3.2	13,634	-0.02%
2019/12/19	0	0.00	0.4	20.05	20.05	-0.4	13,337	0.00%
2019/12/17	0	0.00	5	20.10	20.15	-5	13,496	-0.04%
2019/12/16	3	20.25	0	0.00	20.05	3	13,420	0.02%
2019/12/13	0	0.00	1	20.00	20.25	-1	13,263	-0.01%
2019/12/12	0	0.00	176.3	19.90	19.85	-176.3	12,993	-1.36%	大賣/鉅額交易
2019/12/11	0	0.00	82	19.95	19.95	-82	12,857	-0.64%
2019/12/10	0	0.00	6	19.75	19.85	-6	12,888	-0.05%
2019/12/09	2	19.90	160	19.88	19.90	-158	12,964	-1.22%	大賣/鉅額交易
2019/12/06	0	0.00	50	19.84	19.90	-50	13,200	-0.38%
2019/12/05	8	19.70	0	0.00	19.65	8	13,507	0.06%
2019/11/28	0	0.00	0.4	19.85	20.00	-0.4	13,629	0.00%
2019/11/18	0	0.00	6	20.00	20.00	-6	15,172	-0.04%
2019/11/15	1	19.65	0	0.00	19.85	1	15,690	0.01%
2019/11/12	0	0.00	5	19.95	19.90	-5	16,214	-0.03%
2019/11/11	0	0.00	5.2	19.85	19.90	-5.2	16,271	-0.03%
2019/11/07	0	0.00	6	19.89	19.95	-6	16,674	-0.04%
2019/11/06	18	19.94	3	19.93	19.95	15	16,723	0.09%
2019/11/05	0	0.00	5	19.52	19.60	-5	16,526	-0.03%
2019/11/04	0.2	19.20	0.2	19.20	19.30	0	16,497	0.00%
2019/10/25	0	0.00	1	19.05	19.00	-1	16,658	-0.01%
2019/10/24	0	0.00	6	18.96	19.00	-6	16,786	-0.04%
2019/10/22	0	0.00	6	18.97	19.00	-6	16,851	-0.04%
2019/10/21	3	19.00	7	18.97	18.90	-4	16,876	-0.02%
2019/10/18	0	0.00	2	18.90	18.80	-2	16,812	-0.01%
2019/10/16	0	0.00	1	18.80	18.75	-1	16,264	-0.01%
2019/10/14	6	18.42	7	18.40	18.65	-1	16,557	-0.01%
2019/10/09	11	18.14	7	18.14	18.05	4	16,439	0.02%
2019/10/08	1	18.35	5	18.50	18.40	-4	16,317	-0.02%
2019/10/07	2	18.25	2	18.35	18.35	0	16,260	0.00%
2019/10/04	3	18.23	0	0.00	18.25	3	16,352	0.02%
2019/10/03	13	18.21	0	0.00	18.15	13	16,379	0.08%
2019/10/02	0	0.00	1	18.60	18.55	-1	16,266	-0.01%
2019/10/01	5	18.29	5	18.56	18.60	0	16,207	0.00%
2019/09/27	0	0.00	1	18.70	18.50	-1	16,005	-0.01%
2019/09/26	4	18.75	0	0.00	18.70	4	16,017	0.02%
2019/09/25	1	18.65	0	0.00	18.70	1	16,129	0.01%
2019/09/24	1	18.75	0	0.00	18.75	1	16,434	0.01%
2019/09/20	4	18.85	0	0.00	18.70	4	16,683	0.02%
2019/09/18	0	0.00	0.2	19.05	19.15	-0.2	16,406	0.00%
2019/09/17	1	18.95	0	0.00	19.00	1	16,437	0.01%
2019/09/16	1	19.05	0	0.00	19.10	1	16,645	0.01%
2019/09/12	0	0.00	2	19.10	19.10	-2	16,872	-0.01%
2019/09/11	1	19.00	1.4	19.03	19.10	-0.4	17,361	0.00%
2019/09/10	0	0.00	2	19.15	19.15	-2	17,333	-0.01%
2019/09/09	1	18.90	33.3	18.91	19.00	-32.3	17,152	-0.19%
2019/09/05	0	0.00	2	18.25	18.45	-2	16,879	-0.01%
2019/09/04	2	18.00	13	18.15	18.00	-11	16,663	-0.07%
2019/09/03	0	0.00	4	18.20	18.15	-4	16,613	-0.02%
2019/08/28	1	18.15	0	0.00	18.10	1	16,355	0.01%
2019/08/27	2	18.05	0	0.00	18.00	2	16,477	0.01%
2019/08/23	0	0.00	16	18.56	18.50	-16	16,272	-0.10%
2019/08/22	0	0.00	1	18.35	18.50	-1	16,138	-0.01%
2019/08/21	0	0.00	51	18.50	18.40	-51	16,663	-0.31%
2019/08/20	1	18.35	21	18.37	18.50	-20	16,517	-0.12%
2019/08/19	0	0.00	8	18.05	18.00	-8	16,026	-0.05%
2019/08/16	3	17.30	0	0.00	17.60	3	15,940	0.02%
2019/08/15	0	0.00	1	17.40	17.40	-1	15,756	-0.01%
2019/08/14	1	17.25	0	0.00	17.25	1	15,944	0.01%
2019/08/13	2	17.45	0	0.00	17.15	2	15,867	0.01%
2019/08/12	2	17.30	2	17.65	17.55	0	15,813	0.00%
2019/08/08	0	0.00	32	17.20	17.20	-32	15,567	-0.21%
2019/08/07	7	16.83	0	0.00	17.00	7	15,567	0.04%
2019/08/06	5	16.75	0.3	16.95	16.85	4.7	15,609	0.03%
2019/08/05	4	17.04	0	0.00	17.05	4	15,570	0.03%
2019/08/02	7	17.16	0.5	17.10	17.05	6.5	15,486	0.04%
2019/08/01	2	17.40	0.4	17.35	17.35	1.6	15,394	0.01%
2019/07/31	0.2	17.50	0	0.00	17.50	0.2	15,257	0.00%
2019/07/30	2	17.75	0	0.00	17.75	2	15,360	0.01%
2019/07/26	9	17.39	0	0.00	17.35	9	15,576	0.06%
2019/07/25	2	17.50	0.1	17.45	17.45	1.9	15,568	0.01%
2019/07/22	3	17.68	0	0.00	17.60	3	15,489	0.02%
2019/07/19	2	17.70	0	0.00	17.60	2	15,547	0.01%
2019/07/18	5	17.59	0	0.00	17.65	5	15,555	0.03%
2019/07/17	3	17.50	0	0.00	17.70	3	15,543	0.02%
2019/07/16	9	17.80	0	0.00	17.60	9	15,363	0.06%
2019/07/15	7	17.94	0	0.00	18.05	7	15,029	0.05%
2019/07/12	3	18.05	0	0.00	18.05	3	15,077	0.02%
2019/07/11	4	17.90	1	18.05	18.00	3	15,112	0.02%
2019/07/10	3	17.90	2	18.00	18.00	1	15,157	0.01%
2019/07/09	5	17.80	0	0.00	17.90	5	15,101	0.03%
2019/07/08	7	17.86	0	0.00	17.75	7	15,081	0.05%
2019/07/05	3	18.00	0.5	18.00	18.00	2.5	15,169	0.02%
2019/07/04	16	17.99	0	0.00	17.95	16	15,482	0.10%
2019/07/03	5	17.84	0	0.00	17.75	5	15,651	0.03%
2019/07/02	9	18.05	4	17.99	17.85	5	15,704	0.03%
2019/07/01	20	18.90	11	18.87	18.95	9	15,717	0.06%
2019/06/28	0	0.00	34	18.70	18.65	-34	15,398	-0.22%
2019/06/27	0	0.00	2	18.88	18.85	-2	15,222	-0.01%
2019/06/26	0	0.00	7	18.75	18.80	-7	15,398	-0.05%
2019/06/24	2	18.85	0	0.00	18.90	2	15,614	0.01%
2019/06/21	0	0.00	7	18.89	18.90	-7	15,560	-0.04%
2019/06/20	6	18.69	26	18.78	18.85	-20	15,364	-0.13%
2019/06/19	0	0.00	46.3	18.42	18.60	-46.3	15,201	-0.30%
2019/06/18	0	0.00	1	18.10	18.10	-1	14,838	-0.01%
2019/06/17	1	18.05	0	0.00	18.05	1	15,027	0.01%
2019/06/12	2	17.95	1	18.05	17.95	1	15,528	0.01%
2019/06/11	4	18.00	3.2	18.10	18.05	0.8	15,587	0.01%
2019/06/10	0	0.00	6	18.05	18.10	-6	15,857	-0.04%
2019/06/06	0	0.00	5	18.01	18.05	-5	15,933	-0.03%
2019/06/05	0	0.00	6	17.97	17.90	-6	15,824	-0.04%
2019/06/04	2	17.90	0	0.00	17.75	2	15,756	0.01%
2019/06/03	0	0.00	1	17.85	17.95	-1	15,956	-0.01%
2019/05/31	1	17.70	1	17.55	17.75	0	15,917	0.00%
2019/05/30	0	0.00	69.9	17.56	17.60	-69.9	16,101	-0.43%
2019/05/29	0	0.00	1	17.30	17.50	-1	16,353	-0.01%
2019/05/28	2	17.30	0	0.00	17.30	2	16,589	0.01%
2019/05/27	13	17.48	0	0.00	17.40	13	16,350	0.08%
2019/05/23	2	17.45	0	0.00	17.50	2	16,663	0.01%
2019/05/22	2	17.50	0	0.00	17.50	2	16,881	0.01%
2019/05/20	2	17.38	0	0.00	17.40	2	16,662	0.01%
2019/05/17	2	17.40	20	17.40	17.30	-18	16,771	-0.11%
2019/05/16	0	0.00	32	17.30	17.30	-32	16,820	-0.19%
2019/05/15	1	17.35	0	0.00	17.35	1	16,936	0.01%
2019/05/14	8	17.28	7	17.28	17.25	1	17,152	0.01%
2019/05/13	3	17.57	2	17.60	17.45	1	17,373	0.01%
2019/05/10	1	17.65	1	17.70	17.60	0	17,596	0.00%
2019/05/09	11	17.69	0	0.00	17.55	11	17,966	0.06%
2019/05/08	1	17.80	0	0.00	17.80	1	17,975	0.01%
2019/05/07	1	17.80	4	17.96	18.00	-3	18,097	-0.02%
2019/05/06	5	17.77	0	0.00	17.80	5	18,050	0.03%
2019/05/03	0	0.00	2	17.93	18.00	-2	18,229	-0.01%
2019/05/02	2	17.75	1.2	17.91	17.75	0.8	18,387	0.00%
2019/04/30	0	0.00	4	17.91	17.90	-4	18,394	-0.02%
2019/04/29	2	17.73	1	17.90	17.80	1	18,592	0.01%
2019/04/26	1	17.70	1.9	17.75	17.85	-0.9	18,620	0.00%
2019/04/25	1	17.70	0	0.00	17.80	1	18,850	0.01%
2019/04/24	8	17.84	10.5	17.80	17.90	-2.5	18,991	-0.01%
2019/04/23	0	0.00	2	17.83	17.85	-2	19,430	-0.01%
2019/04/22	1	17.65	0	0.00	17.70	1	19,512	0.01%
2019/04/19	0	0.00	1	17.90	17.75	-1	19,853	-0.01%
2019/04/18	4	17.83	0	0.00	17.85	4	20,036	0.02%
2019/04/17	0	0.00	7	17.90	17.90	-7	20,318	-0.03%
2019/04/16	0	0.00	2	17.88	17.90	-2	20,457	-0.01%
2019/04/15	0	0.00	0.8	17.80	17.75	-0.8	20,602	0.00%
2019/04/11	0	0.00	24	17.76	17.75	-24	20,740	-0.12%
2019/04/10	2	17.63	0	0.00	17.65	2	20,642	0.01%
2019/04/09	0	0.00	3	17.77	17.80	-3	20,526	-0.01%
2019/04/08	0	0.00	10	17.70	17.65	-10	20,407	-0.05%
2019/04/03	2	17.48	0	0.00	17.45	2	20,266	0.01%
2019/04/02	1	17.50	4	17.55	17.60	-3	20,213	-0.01%
2019/04/01	1	17.50	0	0.00	17.55	1	20,339	0.00%
2019/03/29	5	17.39	12	17.43	17.55	-7	20,348	-0.03%
2019/03/28	10	17.32	15	17.35	17.35	-5	20,252	-0.02%
2019/03/25	6	17.33	61	17.40	17.50	-55	20,652	-0.27%
2019/03/22	3	17.55	0	0.00	17.55	3	20,709	0.01%
2019/03/21	2	17.53	0	0.00	17.65	2	20,848	0.01%
2019/03/20	2	17.43	0	0.00	17.65	2	21,089	0.01%
2019/03/19	6	17.54	7	17.58	17.45	-1	21,028	0.00%
2019/03/18	5	17.62	5	17.60	17.70	0	20,929	0.00%
2019/03/15	0	0.00	8	17.85	17.85	-8	20,941	-0.04%
2019/03/14	3	17.77	3.8	17.79	17.70	-0.8	20,942	0.00%
2019/03/13	3.1	17.90	15	17.87	17.90	-11.9	21,249	-0.06%
2019/03/12	0	0.00	8	17.63	17.65	-8	21,154	-0.04%
2019/03/11	0	0.00	12	17.49	17.45	-12	21,444	-0.06%
2019/03/08	0	0.00	5.3	17.42	17.40	-5.3	22,141	-0.02%
2019/03/07	0	0.00	25	17.58	17.60	-25	22,474	-0.11%
2019/03/06	0	0.00	8	17.52	17.50	-8	22,415	-0.04%
2019/03/04	9	17.20	0	0.00	17.20	9	22,193	0.04%
2019/02/27	0	0.00	10	17.43	17.45	-10	22,114	-0.05%
2019/02/26	0	0.00	10	17.41	17.40	-10	21,852	-0.05%
2019/02/25	0	0.00	18.3	17.32	17.40	-18.3	21,608	-0.08%
2019/02/22	5	17.20	15.1	17.28	17.35	-10.1	21,719	-0.05%
2019/02/21	0	0.00	23.4	17.12	17.10	-23.4	21,596	-0.11%
2019/02/20	0	0.00	1.7	17.10	17.15	-1.7	21,475	-0.01%
2019/02/19	0	0.00	1	17.15	17.05	-1	21,486	0.00%
2019/02/18	0	0.00	12.2	17.10	17.15	-12.2	21,766	-0.06%
2019/02/14	0	0.00	3.3	17.05	17.10	-3.3	21,822	-0.01%
2019/02/13	0	0.00	25	17.04	17.05	-25	21,736	-0.12%
2019/02/12	0	0.00	12	17.00	17.00	-12	21,537	-0.06%
2019/02/11	0	0.00	15.3	16.93	16.85	-15.3	21,295	-0.07%
2019/01/30	1	17.00	3	17.00	17.00	-2	21,246	-0.01%
2019/01/29	2	16.80	10	16.95	16.95	-8	20,948	-0.04%
2019/01/28	0	0.00	12	16.89	16.95	-12	20,879	-0.06%
2019/01/25	1	16.70	11	16.90	16.75	-10	20,816	-0.05%
2019/01/24	0	0.00	24	16.72	16.80	-24	20,738	-0.12%
2019/01/23	3	16.65	4	16.55	16.55	-1	20,590	0.00%
2019/01/22	1	16.40	5	16.45	16.50	-4	20,268	-0.02%
2019/01/21	1	16.50	0	0.00	16.50	1	20,205	0.00%
2019/01/18	0	0.00	15	16.30	16.30	-15	20,057	-0.07%
2019/01/17	2	16.15	6	16.22	16.35	-4	20,234	-0.02%
2019/01/16	0	0.00	8	16.17	16.25	-8	20,207	-0.04%
2019/01/15	0	0.00	11	16.05	16.15	-11	20,473	-0.05%
2019/01/14	0	0.00	10	15.85	15.80	-10	20,004	-0.05%
2019/01/11	0	0.00	13	15.69	15.85	-13	20,153	-0.06%
2019/01/10	0	0.00	2	15.60	15.70	-2	19,849	-0.01%
2019/01/08	0	0.00	7.1	15.52	15.55	-7.1	19,514	-0.04%
2019/01/03	2	15.05	0	0.00	15.10	2	20,560	0.01%
2019/01/02	0	0.00	5	15.20	15.20	-5	20,642	-0.02%
2018/12/28	1	15.45	0	0.00	15.45	1	20,864	0.00%
2018/12/27	0	0.00	11	15.16	15.30	-11	21,079	-0.05%
2018/12/26	0	15.05	0	0.00	15.10	0	21,299	0.00%
2018/12/25	1	14.90	0	0.00	15.00	1	21,319	0.00%
2018/12/24	1	14.95	0	0.00	15.00	1	21,244	0.00%
2018/12/21	3	15.00	0	0.00	15.10	3	21,453	0.01%
2018/12/19	0	0.00	20	15.30	15.40	-20	21,340	-0.09%
2018/12/14	2	15.40	0	0.00	15.45	2	21,861	0.01%
2018/12/13	0	0.00	1	15.45	15.45	-1	22,154	0.00%
2018/12/11	3	15.25	0	0.00	15.20	3	21,699	0.01%
2018/12/06	1	15.30	0	0.00	15.20	1	21,480	0.00%
2018/12/05	3	15.32	0	0.00	15.30	3	21,288	0.01%
2018/12/04	17	15.68	0.1	15.65	15.65	16.9	21,154	0.08%
2018/11/23	0	0.00	5	15.35	15.35	-5	19,558	-0.03%
2018/11/22	0	0.00	2	15.40	15.40	-2	19,566	-0.01%
2018/11/21	8	15.55	0	0.00	15.40	8	19,635	0.04%
2018/11/14	0	0.00	10	15.52	15.60	-10	19,550	-0.05%
2018/11/12	0	0.00	1	15.70	15.55	-1	20,406	0.00%
2018/11/08	0	0.00	1	15.55	15.60	-1	21,199	0.00%
2018/11/07	0	0.00	2	15.50	15.55	-2	21,586	-0.01%
2018/11/02	1	15.10	5	15.20	15.20	-4	23,951	-0.02%
2018/10/26	1	14.50	11	14.65	14.55	-10	26,918	-0.04%
2018/10/17	0	0.00	2	14.83	14.70	-2	27,076	-0.01%
2018/10/15	2	14.68	0	0.00	14.55	2	27,120	0.01%
2018/10/12	8	14.99	1.2	14.87	14.95	6.8	26,810	0.03%
2018/10/11	9	15.31	3	15.10	14.95	6	26,482	0.02%
2018/10/09	1	15.90	0.4	15.95	15.90	0.6	25,727	0.00%
2018/10/08	1	16.05	1	16.05	16.05	0	25,538	0.00%
2018/10/05	5	15.75	6.5	15.81	15.80	-1.5	25,297	-0.01%
2018/10/03	1	16.05	4	16.08	16.10	-3	24,900	-0.01%
2018/10/01	3	16.10	0	0.00	16.10	3	24,858	0.01%
2018/09/28	12	16.10	2	16.10	16.10	10	25,050	0.04%
2018/09/27	1	15.95	4	16.09	16.30	-3	24,884	-0.01%
2018/09/26	0	0.00	11	15.90	15.95	-11	24,814	-0.04%
2018/09/25	2	15.95	0	0.00	16.00	2	25,427	0.01%
2018/09/21	0	0.00	27	15.60	16.00	-27	25,284	-0.11%
2018/09/20	3	15.55	7	15.46	15.50	-4	24,738	-0.02%
2018/09/19	10	15.55	7.6	15.56	15.50	2.4	24,621	0.01%
2018/09/14	2	15.25	0	0.00	15.15	2	24,527	0.01%
2018/09/13	2	15.10	0	0.00	15.20	2	24,807	0.01%
2018/09/12	5	15.10	140	15.20	15.20	-135	24,909	-0.54%	大賣/鉅額交易
2018/09/11	8	15.21	0	0.00	15.25	8	24,853	0.03%
2018/09/10	10	15.00	0	0.00	14.95	10	25,228	0.04%
2018/09/06	1	14.95	5	14.95	15.05	-4	26,137	-0.02%
2018/09/05	4	15.10	0	0.00	15.05	4	26,069	0.02%
2018/09/03	24	15.27	2	15.25	15.25	22	26,067	0.08%
2018/08/31	0	0.00	1	15.40	15.55	-1	26,228	0.00%
2018/08/30	0	0.00	2	15.45	15.50	-2	26,154	-0.01%
2018/08/29	0	0.00	0.2	15.55	15.60	-0.2	26,477	0.00%
2018/08/28	5	15.45	0	0.00	15.60	5	26,726	0.02%
2018/08/27	6	15.43	0	0.00	15.50	6	26,839	0.02%
2018/08/24	2	15.40	31	15.35	15.50	-29	26,863	-0.11%
2018/08/23	12	15.59	18	15.48	15.50	-6	27,425	-0.02%
2018/08/22	0	0.00	12.3	15.45	15.50	-12.3	27,741	-0.04%
2018/08/21	5	15.30	6	15.25	15.25	-1	27,412	0.00%
2018/08/20	18	15.03	1	15.15	15.20	17	27,347	0.06%
2018/08/17	0	0.00	3	15.45	15.25	-3	27,196	-0.01%
2018/08/15	2	15.05	12	15.08	15.20	-10	26,212	-0.04%
2018/08/14	10	15.15	57.7	15.06	15.20	-47.7	25,989	-0.18%
2018/08/13	9	15.02	20	15.13	14.90	-11	25,523	-0.04%
2018/08/10	40	15.36	53	15.40	15.40	-13	25,240	-0.05%
2018/08/09	22	15.39	33	15.30	15.45	-11	24,744	-0.04%
2018/08/08	79	15.03	35.1	15.09	15.15	43.9	23,151	0.19%
2018/08/07	11	14.50	4	14.48	14.55	7	21,797	0.03%
2018/08/06	10	14.35	7	14.31	14.35	3	21,338	0.01%
2018/08/03	30	14.08	4	14.03	14.10	26	20,996	0.12%
2018/08/02	5	13.95	0	0.00	13.80	5	20,510	0.02%
2018/08/01	0	0.00	5	14.00	14.05	-5	20,569	-0.02%
2018/07/31	5.4	14.09	6	13.88	14.10	-0.6	20,499	0.00%
2018/07/26	5	13.70	0	0.00	13.75	5	20,292	0.02%
2018/07/25	3	13.65	0	0.00	13.65	3	20,761	0.01%
2018/07/24	0	0.00	0.1	13.60	13.65	-0.1	20,859	0.00%
2018/07/16	5	13.40	0	0.00	13.40	5	22,082	0.02%
2018/07/12	6	13.20	1	13.35	13.35	5	22,415	0.02%
2018/07/11	0	0.00	0.7	13.25	13.20	-0.7	22,491	0.00%
2018/07/10	0	0.00	2	13.30	13.25	-2	22,497	-0.01%
2018/07/05	1	13.00	0	0.00	13.00	1	22,927	0.00%
2018/07/04	1	13.15	0	0.00	13.10	1	23,519	0.00%
2018/07/03	4	13.69	0	0.00	13.55	4	23,586	0.02%
2018/07/02	4	13.93	5.5	13.94	13.85	-1.5	23,059	-0.01%
2018/06/29	0	0.00	1	13.85	13.90	-1	23,053	0.00%
2018/06/28	0	0.00	18.8	13.75	13.75	-18.8	22,879	-0.08%
2018/06/27	5	13.70	0	0.00	13.70	5	22,849	0.02%
2018/06/26	2	13.85	0	0.00	13.75	2	22,829	0.01%
2018/06/25	8	13.90	2	13.95	13.85	6	22,743	0.03%
2018/06/22	1	13.85	0	0.00	14.00	1	22,821	0.00%
2018/06/21	2	13.95	5	14.00	13.90	-3	22,595	-0.01%
2018/06/20	8	13.90	0	0.00	13.90	8	22,781	0.04%
2018/06/19	11	13.82	0	0.00	13.80	11	23,029	0.05%
2018/06/15	5	14.10	6.2	14.10	14.15	-1.2	22,467	-0.01%
2018/06/14	8	14.14	0	0.00	14.00	8	22,239	0.04%
2018/06/11	5	14.55	2	14.60	14.55	3	22,307	0.01%
2018/06/08	20	14.58	0	0.00	14.60	20	22,143	0.09%
2018/06/06	0	0.00	3	14.45	14.45	-3	22,184	-0.01%
2018/06/01	0	0.00	1	13.95	14.00	-1	21,430	0.00%
2018/05/31	1	13.80	1	13.90	14.10	0	21,418	0.00%
2018/05/30	1	13.85	0	0.00	13.75	1	20,898	0.00%
2018/05/23	0	0.00	10	14.35	14.35	-10	21,585	-0.05%
2018/05/22	0	0.00	3	14.55	14.50	-3	21,713	-0.01%
2018/05/18	0	0.00	8.1	14.48	14.40	-8.1	22,111	-0.04%
2018/05/16	0	0.00	30	14.40	14.45	-30	22,379	-0.13%
2018/05/15	0	0.00	1	14.50	14.45	-1	22,745	0.00%
2018/05/14	0	0.00	1	14.45	14.45	-1	23,434	0.00%
2018/05/09	21	14.30	3	14.30	14.30	18	23,747	0.08%
2018/05/07	0	0.00	1	14.30	14.30	-1	23,643	0.00%
2018/05/04	0	0.00	10	14.25	14.15	-10	23,573	-0.04%
2018/05/02	0	0.00	6	14.48	14.55	-6	23,338	-0.03%
2018/04/30	0	0.00	1.2	14.16	14.20	-1.2	23,095	-0.01%
2018/04/27	0	0.00	6	14.21	14.25	-6	23,192	-0.03%
2018/04/26	31	14.15	26	14.10	14.15	5	23,079	0.02%
2018/04/25	0	0.00	4	13.83	13.85	-4	22,810	-0.02%
2018/04/11	0	0.00	3	13.80	13.75	-3	24,742	-0.01%
2018/04/10	0	0.00	2	13.75	13.80	-2	24,428	-0.01%
2018/03/30	0	0.00	11.3	13.40	13.35	-11.3	23,452	-0.05%
2018/03/27	0	0.00	3	13.55	13.55	-3	23,150	-0.01%
2018/03/23	1	13.35	0	0.00	13.50	1	22,980	0.00%
2018/03/22	0	0.00	5	13.55	13.60	-5	22,837	-0.02%
2018/03/19	0	0.00	17.1	13.45	13.45	-17.1	22,910	-0.07%
2018/03/14	2	13.40	0	0.00	13.35	2	22,097	0.01%
2018/03/13	0	0.00	7	13.35	13.40	-7	22,337	-0.03%
2018/03/12	0	0.00	7	13.32	13.40	-7	22,391	-0.03%
2018/03/09	2	13.10	8	13.15	13.15	-6	22,460	-0.03%
2018/03/08	5	13.10	0.9	13.10	13.10	4.1	22,704	0.02%
2018/03/07	0	0.00	11	13.05	13.05	-11	22,944	-0.05%
2018/03/05	7	12.96	0	0.00	13.00	7	23,688	0.03%
2018/03/02	8	12.99	0	0.00	12.95	8	23,585	0.03%
2018/03/01	2	13.05	2	13.15	13.15	0	22,892	0.00%
2018/02/27	0	0.00	3	13.35	13.15	-3	22,771	-0.01%
2018/02/26	4	13.31	0	0.00	13.25	4	23,042	0.02%
2018/02/23	4	13.25	0	0.00	13.25	4	23,027	0.02%
2018/02/22	3	13.10	0	0.00	13.15	3	23,493	0.01%
2018/02/21	13	13.19	0.3	13.20	13.20	12.7	23,851	0.05%
2018/02/09	2	12.90	0	0.00	12.95	2	23,761	0.01%
2018/02/08	0	0.00	1	13.15	13.15	-1	23,517	0.00%
2018/02/07	3	13.20	6	13.21	13.05	-3	23,357	-0.01%
2018/02/06	9	13.15	14	13.00	12.90	-5	23,292	-0.02%
2018/02/05	21	13.60	5	13.60	13.60	16	22,818	0.07%
2018/02/02	2	13.90	0	0.00	13.90	2	22,338	0.01%
2018/01/31	3.1	13.90	0	0.00	14.00	3.1	22,106	0.01%
2018/01/30	3	14.12	5	14.18	14.05	-2	21,906	-0.01%
2018/01/26	2	14.10	0	0.00	14.20	2	21,696	0.01%
2018/01/25	0	0.00	0	14.15	14.20	0	21,596	0.00%
2018/01/24	0	0.00	0	14.15	14.15	0	21,471	0.00%
2018/01/23	3	14.30	5	14.35	14.35	-2	21,297	-0.01%
2018/01/22	25	14.25	0	0.00	14.25	25	21,197	0.12%
2018/01/19	0	0.00	6	14.30	14.30	-6	21,219	-0.03%
2018/01/18	7	14.37	0	0.00	14.25	7	21,024	0.03%
2018/01/17	1	14.25	3	14.30	14.30	-2	20,778	-0.01%
2018/01/15	25	14.30	8.1	14.27	14.25	16.9	20,326	0.08%
2018/01/12	0	0.00	7.5	14.12	14.15	-7.5	19,863	-0.04%
2018/01/11	14	14.00	0	0.00	14.00	14	19,325	0.07%
2018/01/10	0	0.00	22	14.10	13.95	-22	19,320	-0.11%
2018/01/09	1	14.10	0	0.00	13.95	1	18,910	0.01%
2018/01/08	0	0.00	6	13.99	14.05	-6	18,813	-0.03%
2018/01/05	0	0.00	0.1	13.95	13.95	-0.1	18,615	0.00%
2018/01/03	0	0.00	2	13.93	13.95	-2	18,758	-0.01%