合庫金 (5880)-大昌券商分點個股進出

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
26.40
漲跌
▲0.60
漲幅
+2.33%
成交量
19,407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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0	0.00	2.5	26.28	26.40	-2.5	9,525	-0.03%
2024/04/26	0	0.00	1	25.85	25.80	-1	9,334	-0.01%
2024/04/24	0.4	26.15	0	0.00	26.10	0.4	9,403	0.00%
2024/04/23	0	26.20	0	0.00	26.15	0	9,644	0.00%
2024/04/22	0.1	26.10	2	26.10	26.10	-1.9	9,790	-0.02%
2024/04/19	207.1	25.50	0	0.00	25.60	207.1	9,699	2.14%	大買/鉅額交易
2024/04/18	6	25.85	5.8	25.86	25.85	0.2	9,408	0.00%
2024/04/17	20	25.70	0	0.00	25.70	20	9,360	0.21%
2024/04/16	17.8	25.76	26.1	25.79	25.70	-8.3	9,281	-0.09%
2024/04/15	1	26.15	0	0.00	26.10	1	9,019	0.01%
2024/04/11	10	26.13	0.2	26.25	26.10	9.8	8,859	0.11%
2024/04/09	10	26.25	0	0.00	26.25	10	8,791	0.11%
2024/04/08	0	26.30	0	0.00	26.20	0	8,776	0.00%
2024/04/03	2	26.05	0	0.00	26.00	2	8,756	0.02%
2024/04/02	2	26.25	200	26.25	26.30	-198	8,672	-2.28%	大賣/鉅額交易
2024/04/01	0	0.00	0.1	26.25	26.30	-0.1	8,691	0.00%
2024/03/29	0	0.00	10	26.20	26.20	-10	8,681	-0.12%
2024/03/28	3	26.00	0	0.00	26.00	3	8,570	0.04%
2024/03/27	1	26.15	0	0.00	26.10	1	8,455	0.01%
2024/03/26	0	0.00	15.4	26.20	26.15	-15.4	8,461	-0.18%
2024/03/25	0.9	26.00	0	0.00	25.95	0.9	8,416	0.01%
2024/03/22	13	26.03	0	26.00	26.00	13	8,420	0.15%
2024/03/20	15	25.75	15.4	25.72	25.65	-0.4	8,568	-0.01%
2024/03/19	4	25.89	0	0.00	25.85	4	8,519	0.05%
2024/03/18	0	0.00	10	26.15	26.05	-10	8,436	-0.12%
2024/03/15	2	26.10	21	26.05	26.05	-19	8,425	-0.23%
2024/03/14	5	26.27	13	26.25	26.30	-8	8,140	-0.10%
2024/03/13	210	25.85	0	0.00	25.85	210	7,891	2.66%	大買/鉅額交易
2024/03/12	23	25.83	0	0.00	25.85	23	7,764	0.30%
2024/03/11	3	25.85	0.1	25.90	25.85	2.9	7,683	0.04%
2024/03/08	2	25.75	27.1	25.75	25.85	-25.1	7,615	-0.33%
2024/03/07	11	25.73	0	0.00	25.70	11	7,573	0.15%
2024/03/05	3	25.65	0	0.00	25.60	3	8,133	0.04%
2024/03/04	1.2	25.76	1	25.80	25.70	0.2	8,174	0.00%
2024/02/29	4	25.90	1	25.80	25.95	3	8,290	0.04%
2024/02/26	8	25.67	0	0.00	25.75	8	8,061	0.10%
2024/02/23	100.8	25.75	3	25.75	25.75	97.8	8,047	1.22%
2024/02/22	2	25.80	36	25.75	25.75	-34	8,218	-0.41%
2024/02/21	1	25.90	0	0.00	25.85	1	8,211	0.01%
2024/02/20	6	25.88	0	0.00	25.95	6	8,262	0.07%
2024/02/19	0	0.00	3	25.85	25.85	-3	8,367	-0.04%
2024/02/15	13	25.63	10.1	25.65	25.55	2.9	8,526	0.03%
2024/02/05	1.1	25.61	0	0.00	25.60	1.1	8,386	0.01%
2024/02/01	5	25.75	1.1	25.70	25.85	3.9	8,344	0.05%
2024/01/30	8	25.48	0	25.50	25.40	8	8,147	0.10%
2024/01/29	2.3	25.67	2	25.68	25.75	0.2	8,151	0.00%
2024/01/25	10	25.45	0	0.00	25.50	10	8,156	0.12%
2024/01/23	1.5	25.37	0	25.40	25.30	1.5	8,148	0.02%
2024/01/19	10	25.17	0	0.00	25.30	10	8,172	0.12%
2024/01/18	10	25.25	0	0.00	25.20	10	8,174	0.12%
2024/01/17	16.2	25.28	0	0.00	25.15	16.2	8,142	0.20%
2024/01/16	22.2	25.55	0	0.00	25.50	22.2	7,886	0.28%
2024/01/15	2	26.08	76.7	26.00	26.00	-74.7	7,741	-0.96%
2024/01/11	3	26.15	52	26.30	26.10	-49	7,909	-0.62%
2024/01/09	15	26.40	0	0.00	26.35	15	7,872	0.19%
2024/01/08	2	26.65	0	0.00	26.50	2	7,929	0.03%
2024/01/05	0	0.00	0	26.50	26.50	0	7,918	0.00%
2024/01/03	0	0.00	3	26.40	26.35	-3	8,258	-0.04%
2024/01/02	0.3	26.73	12.3	26.65	26.80	-12	8,201	-0.15%
2023/12/29	1	26.70	10	26.68	26.70	-9	8,278	-0.11%
2023/12/28	0	0.00	3	26.70	26.85	-3	8,454	-0.04%
2023/12/27	0	0.00	4	26.65	26.55	-4	8,420	-0.05%
2023/12/21	5	26.15	0	0.00	26.15	5	8,631	0.06%
2023/12/20	1	26.40	8.8	26.54	26.35	-7.8	8,620	-0.09%
2023/12/19	6	26.58	8	26.45	26.70	-2	8,545	-0.02%
2023/12/18	10	26.65	0	0.00	26.70	10	8,899	0.11%
2023/12/14	0	0.00	6	26.70	26.85	-6	8,678	-0.07%
2023/12/13	1	26.50	0	0.00	26.50	1	8,534	0.01%
2023/12/12	11	26.55	1	26.55	26.65	10	8,723	0.11%
2023/12/08	2	26.73	0	0.00	26.75	2	8,712	0.02%
2023/12/06	0	0.00	3	26.77	26.80	-3	8,831	-0.03%
2023/12/05	2	26.65	2.1	26.65	26.65	-0.1	8,825	0.00%
2023/12/04	2	26.75	2	26.80	26.75	0	8,846	0.00%
2023/12/01	4.1	26.63	0	26.65	26.55	4.1	8,894	0.05%
2023/11/29	0	0.00	2	26.90	26.70	-2	8,250	-0.02%
2023/11/28	1	26.70	0	0.00	26.75	1	8,147	0.01%
2023/11/27	1	26.50	0	0.00	26.50	1	8,223	0.01%
2023/11/24	1	26.50	0	0.00	26.50	1	8,166	0.01%
2023/11/22	2	26.55	8	26.50	26.50	-6	8,211	-0.07%
2023/11/21	0	0.00	6.5	26.77	26.80	-6.5	8,262	-0.08%
2023/11/20	0	0.00	400	26.45	26.45	-400	8,085	-4.95%	大賣/鉅額交易
2023/11/17	10	26.60	15	26.50	26.45	-5	8,059	-0.06%
2023/11/16	15.1	26.38	1	26.45	26.50	14.1	7,965	0.18%
2023/11/15	2	26.38	36	26.27	26.40	-34	7,867	-0.43%
2023/11/14	0.1	25.85	0	0.00	25.90	0.1	7,722	0.00%
2023/11/01	0	0.00	1	25.20	25.25	-1	8,955	-0.01%
2023/10/30	2	25.10	0	0.00	25.10	2	9,348	0.02%
2023/10/27	0	0.00	1	25.35	25.30	-1	9,293	-0.01%
2023/10/26	5.3	25.15	2	25.15	25.10	3.3	9,471	0.03%
2023/10/25	0	0.00	2	25.28	25.25	-2	9,446	-0.02%
2023/10/24	3	25.28	2	25.30	25.25	1	9,505	0.01%
2023/10/23	2	25.33	0.1	25.40	25.30	1.9	9,611	0.02%
2023/10/20	5	25.36	0	0.00	25.50	5	9,564	0.05%
2023/10/19	2	25.75	2.3	25.84	25.65	-0.3	9,439	0.00%
2023/10/18	1	25.95	0	0.00	26.00	1	9,444	0.01%
2023/10/17	21	25.96	1	26.05	26.05	20	9,425	0.21%
2023/10/16	1	26.00	4	25.99	26.15	-3	9,456	-0.03%
2023/10/13	0.1	26.00	11	25.95	25.95	-10.9	9,422	-0.12%
2023/10/12	13	26.20	4.1	26.17	26.20	8.9	9,476	0.09%
2023/10/11	0	0.00	2	26.05	26.10	-2	9,471	-0.02%
2023/10/04	7	25.21	1	25.20	25.10	6	9,223	0.07%
2023/10/03	3.2	25.52	1	25.50	25.50	2.2	9,084	0.02%
2023/10/02	1	25.70	2	25.70	25.65	-1	9,158	-0.01%
2023/09/28	10.3	25.60	0	25.70	25.60	10.3	9,451	0.11%
2023/09/27	1	25.50	0	0.00	25.50	1	9,468	0.01%
2023/09/26	10.4	25.58	0	0.00	25.55	10.4	9,403	0.11%
2023/09/25	0.2	25.90	0	0.00	25.85	0.2	9,264	0.00%
2023/09/22	1	25.75	100	25.70	25.70	-99	9,371	-1.06%
2023/09/21	33.3	25.77	0	0.00	25.65	33.3	9,377	0.36%
2023/09/20	5	26.15	0	0.00	26.10	5	9,030	0.06%
2023/09/19	3	26.25	1.1	26.37	26.20	1.9	9,043	0.02%
2023/09/18	1	26.30	0	0.00	26.35	1	9,094	0.01%
2023/09/15	1	26.30	0	26.60	26.40	1	9,133	0.01%
2023/09/14	0	0.00	2	26.50	26.55	-2	8,902	-0.02%
2023/09/13	0.7	26.43	0	26.35	26.25	0.7	8,841	0.01%
2023/09/12	2	26.18	16.3	26.12	26.25	-14.3	8,994	-0.16%
2023/09/11	12	26.05	0	0.00	26.15	12	8,983	0.13%
2023/09/08	1.1	26.11	0	0.00	26.10	1.1	8,908	0.01%
2023/09/07	5	26.10	0	0.00	26.15	5	8,947	0.06%
2023/09/06	5	26.16	0	0.00	26.10	5	8,951	0.06%
2023/09/04	10	26.35	0	0.00	26.40	10	8,857	0.11%
2023/09/01	3	26.40	0	0.00	26.35	3	8,878	0.03%
2023/08/29	2	26.35	0	0.00	26.45	2	8,775	0.02%
2023/08/28	0	0.00	1	26.55	26.50	-1	8,739	-0.01%
2023/08/25	1	26.50	0	0.00	26.40	1	9,118	0.01%
2023/08/23	2	26.60	100	26.70	26.60	-98	9,170	-1.07%
2023/08/21	2	26.65	0	0.00	26.65	2	9,219	0.02%
2023/08/18	0	0.00	13	26.37	26.55	-13	9,269	-0.14%
2023/08/17	9.1	26.35	25.1	26.33	26.35	-16	9,248	-0.17%
2023/08/16	4	26.63	100	26.60	26.55	-96	9,178	-1.05%
2023/08/15	8	26.99	0.4	27.15	26.90	7.6	9,179	0.08%
2023/08/14	23	27.11	0	0.00	27.10	23	9,217	0.25%
2023/08/11	0.2	27.80	1	27.75	27.60	-0.9	9,354	-0.01%
2023/08/10	1	27.75	2	27.80	27.80	-1	9,369	-0.01%
2023/08/09	3.5	27.71	0	0.00	27.85	3.5	9,297	0.04%
2023/08/08	107.8	29.40	46.2	29.39	29.35	61.6	9,021	0.68%	大買/
2023/08/07	4.5	29.40	16	29.33	29.45	-11.5	8,730	-0.13%
2023/08/04	50	29.00	10	29.00	29.15	40	8,553	0.47%
2023/08/02	53	29.01	4	29.05	29.00	49	8,397	0.58%
2023/08/01	0	0.00	0.5	29.50	29.50	-0.5	8,224	-0.01%
2023/07/31	18	29.45	7	29.38	29.40	11	8,200	0.13%
2023/07/28	0	0.00	10	29.25	29.25	-10	8,041	-0.12%
2023/07/27	13	29.25	6	29.24	29.25	7	8,007	0.09%
2023/07/26	0	0.00	15	28.85	28.95	-15	8,114	-0.18%
2023/07/25	0	0.00	6	28.41	28.40	-6	8,143	-0.07%
2023/07/24	4	28.15	12	28.25	28.20	-8	8,163	-0.10%
2023/07/21	3	28.30	0	0.00	28.25	3	8,216	0.04%
2023/07/20	0	0.00	35	28.46	28.50	-35	8,341	-0.42%
2023/07/19	0	0.00	7.2	28.57	28.35	-7.2	8,329	-0.09%
2023/07/18	0	28.40	1.5	28.28	28.45	-1.5	8,309	-0.02%
2023/07/17	0.1	28.40	13	28.40	28.45	-12.9	8,307	-0.16%
2023/07/14	0	0.00	6	28.25	28.30	-6	8,244	-0.07%
2023/07/13	0	0.00	11	28.10	28.05	-11	8,151	-0.13%
2023/07/12	0	0.00	1	28.05	28.15	-1	8,187	-0.01%
2023/07/11	0	0.00	10	28.05	28.05	-10	8,215	-0.12%
2023/07/10	6	27.68	0	0.00	27.85	6	8,213	0.07%
2023/07/07	0.5	27.60	0	0.00	27.65	0.5	8,155	0.01%
2023/07/06	12	27.86	0	0.00	27.70	12	8,082	0.15%
2023/07/05	3	28.05	0	0.00	28.10	3	7,767	0.04%
2023/07/03	1	28.05	10	28.23	28.25	-9	7,759	-0.12%
2023/06/30	6	27.96	0	0.00	28.05	6	7,847	0.08%
2023/06/28	53	28.12	1	28.15	28.15	52	7,689	0.68%
2023/06/27	2	28.10	12	28.22	28.10	-10	7,669	-0.13%
2023/06/26	3	28.07	0	0.00	28.05	3	7,646	0.04%
2023/06/21	0	0.00	2	28.25	28.20	-2	7,626	-0.03%
2023/06/20	2.7	28.06	0	0.00	28.10	2.7	7,637	0.03%
2023/06/19	0	0.00	10.8	27.98	28.10	-10.8	7,676	-0.14%
2023/06/16	11	28.05	0.1	28.15	28.00	10.9	7,693	0.14%
2023/06/14	0.1	28.20	3	28.15	28.10	-2.9	7,694	-0.04%
2023/06/12	1	28.20	0	0.00	28.10	1	8,044	0.01%
2023/06/09	0.1	28.35	0.1	28.35	28.35	0	8,207	0.00%
2023/06/08	0	0.00	11.1	28.28	28.40	-11.1	8,314	-0.13%
2023/06/07	0	0.00	1.1	28.34	28.35	-1.1	8,456	-0.01%
2023/06/06	0.4	28.20	0	0.00	28.25	0.4	8,486	0.00%
2023/06/05	4	28.20	5	28.25	28.15	-1	8,514	-0.01%
2023/06/02	0.2	28.00	0.2	28.08	28.20	0	8,487	0.00%
2023/06/01	0.2	28.00	0	0.00	27.90	0.2	8,487	0.00%
2023/05/30	0	0.00	0.8	28.10	28.10	-0.8	8,097	-0.01%
2023/05/29	5	28.00	0.3	28.05	28.10	4.7	8,205	0.06%
2023/05/26	1	27.90	0	0.00	28.00	1	8,347	0.01%
2023/05/25	6	28.05	0.3	28.00	28.00	5.7	8,365	0.07%
2023/05/24	0	0.00	1	28.30	28.35	-1	8,395	-0.01%
2023/05/22	1	28.20	5.1	28.15	28.20	-4.1	8,335	-0.05%
2023/05/19	1	28.00	8.3	28.14	28.20	-7.3	8,292	-0.09%
2023/05/18	0	0.00	21	27.98	28.05	-21	8,200	-0.26%
2023/05/17	0.1	27.90	11	27.78	27.90	-10.9	8,109	-0.13%
2023/05/16	0.1	27.40	5	27.46	27.50	-4.9	7,857	-0.06%
2023/05/15	0	0.00	1.1	27.34	27.30	-1.1	7,807	-0.01%
2023/05/12	0.1	27.25	1	27.10	27.15	-0.9	7,811	-0.01%
2023/05/11	0.1	27.30	0	0.00	27.30	0.1	7,806	0.00%
2023/05/10	1	27.30	0	0.00	27.35	1	7,794	0.01%
2023/05/08	6	27.30	5	27.30	27.30	1	7,891	0.01%
2023/05/05	2.2	27.20	2.7	27.14	27.20	-0.5	7,829	-0.01%
2023/05/04	0	0.00	0.1	27.10	27.15	-0.1	7,850	0.00%
2023/05/03	25.1	27.05	2	27.10	27.05	23.1	7,905	0.29%
2023/05/02	7	27.10	3.1	27.19	27.20	3.9	8,229	0.05%
2023/04/28	0.2	26.70	0	0.00	26.75	0.2	8,466	0.00%
2023/04/27	5	26.50	0	0.00	26.60	5	8,392	0.06%
2023/04/25	0	0.00	1	26.55	26.55	-1	8,442	-0.01%
2023/04/20	1.1	26.40	1	26.35	26.40	0.1	8,688	0.00%
2023/04/19	0.1	26.65	0	0.00	26.60	0.1	8,945	0.00%
2023/04/18	0.1	26.60	1	26.60	26.60	-0.9	9,024	-0.01%
2023/04/17	1	26.50	0.1	26.55	26.55	0.9	9,068	0.01%
2023/04/12	1	26.40	0	0.00	26.40	1	9,022	0.01%
2023/04/11	0.2	26.42	19	26.44	26.45	-18.8	9,115	-0.21%
2023/04/10	0.1	26.30	0	26.35	26.30	0.1	9,078	0.00%
2023/04/07	0	0.00	0.1	26.20	26.20	-0.1	9,084	0.00%
2023/04/06	1.1	26.30	0	0.00	26.20	1.1	9,079	0.01%
2023/03/30	0	0.00	10	26.20	26.10	-10	8,906	-0.11%
2023/03/27	5	26.15	0	0.00	26.20	5	8,974	0.06%
2023/03/23	0	0.00	0.2	26.00	26.10	-0.2	9,185	0.00%
2023/03/22	6	25.60	0	0.00	25.95	6	9,291	0.06%
2023/03/21	2	25.43	0	0.00	25.40	2	9,397	0.02%
2023/03/20	4.4	25.21	0	0.00	25.20	4.4	9,381	0.05%
2023/03/17	2	25.35	0	0.00	25.35	2	9,373	0.02%
2023/03/16	3	25.30	0	0.00	25.30	3	9,266	0.03%
2023/03/15	15.1	25.75	0	0.00	25.60	15.1	9,225	0.16%
2023/03/14	24	25.85	0	0.00	25.80	24	9,155	0.26%
2023/03/13	12	26.08	0	0.00	26.10	12	9,006	0.13%
2023/03/10	5.2	26.26	1	26.30	26.15	4.2	8,939	0.05%
2023/03/09	6	26.44	0	0.00	26.45	6	8,876	0.07%
2023/03/08	7	26.55	0	0.00	26.60	7	9,494	0.07%
2023/03/07	2	26.65	0	0.00	26.65	2	9,537	0.02%
2023/03/03	2	26.40	0	0.00	26.40	2	9,859	0.02%
2023/03/02	2	26.40	0	0.00	26.40	2	9,959	0.02%
2023/03/01	15	26.50	1	26.60	26.45	14	9,981	0.14%
2023/02/24	1	26.65	0	0.00	26.65	1	9,813	0.01%
2023/02/23	50	26.65	2	26.83	26.80	48	9,698	0.49%
2023/02/22	0.1	26.50	2	26.60	26.50	-1.9	9,787	-0.02%
2023/02/21	0	0.00	0	26.75	26.70	0	9,769	0.00%
2023/02/20	0	0.00	15	26.73	26.85	-15	9,878	-0.15%
2023/02/17	0	0.00	0.9	26.65	26.60	-0.9	9,994	-0.01%
2023/02/16	11	26.64	0	0.00	26.55	11	10,233	0.11%
2023/02/15	1.7	26.81	3	26.78	26.60	-1.3	10,466	-0.01%
2023/02/14	4.1	26.70	0	0.00	26.75	4.1	10,428	0.04%
2023/02/13	0	0.00	11	26.79	26.80	-11	10,476	-0.10%
2023/02/10	0.2	26.60	1	26.45	26.60	-0.8	10,481	-0.01%
2023/02/08	3	26.37	0	0.00	26.35	3	10,628	0.03%
2023/02/07	1	26.35	0	0.00	26.40	1	10,665	0.01%
2023/02/06	4	26.41	0	0.00	26.35	4	10,631	0.04%
2023/02/03	4	26.50	1.4	26.57	26.65	2.6	10,580	0.02%
2023/02/02	1	26.60	0	0.00	26.65	1	10,707	0.01%
2023/02/01	3	26.43	0	0.00	26.55	3	10,732	0.03%
2023/01/31	13.1	26.55	30	26.55	26.45	-16.9	10,807	-0.16%
2023/01/30	0	0.00	21	26.63	27.30	-21	10,592	-0.20%
2023/01/16	50.1	26.83	0	0.00	26.85	50.1	10,309	0.49%
2023/01/13	0	0.00	5	26.70	26.35	-5	10,296	-0.05%
2023/01/12	1	26.35	0	0.00	26.40	1	10,533	0.01%
2023/01/11	8	26.59	0	0.00	26.70	8	10,584	0.08%
2023/01/10	0	0.00	0.3	26.90	27.00	-0.3	10,562	0.00%
2023/01/09	0	0.00	11.3	26.75	27.00	-11.3	10,529	-0.11%
2023/01/06	0	0.00	2	26.40	26.30	-2	10,405	-0.02%
2023/01/05	0	0.00	0	26.20	26.25	0	10,568	0.00%
2023/01/04	1	25.90	0	0.00	26.00	1	10,683	0.01%
2023/01/03	0	0.00	1	25.85	25.90	-1	10,927	-0.01%
2022/12/30	0	0.00	1	25.80	26.00	-1	10,957	-0.01%
2022/12/29	2.5	25.67	0	0.00	25.65	2.5	11,042	0.02%
2022/12/28	7	26.01	0	0.00	25.90	7	11,044	0.06%
2022/12/27	1	26.10	0.1	26.15	26.10	0.9	11,200	0.01%
2022/12/26	0	0.00	1	26.10	26.10	-1	11,392	-0.01%
2022/12/23	1	25.90	0	0.00	25.95	1	11,684	0.01%
2022/12/21	1	26.00	0	0.00	26.00	1	12,228	0.01%
2022/12/20	12	25.95	2	25.90	25.95	10	12,328	0.08%
2022/12/19	0	0.00	0.2	26.12	26.15	-0.2	12,415	0.00%
2022/12/14	0	0.00	31	26.30	26.50	-31	12,412	-0.25%
2022/12/13	2	26.03	0	0.00	26.10	2	12,333	0.02%
2022/12/09	0	0.00	0.7	26.25	26.25	-0.7	12,487	-0.01%
2022/12/06	2	25.90	2	25.90	25.80	0	12,595	0.00%
2022/12/05	5	26.25	2	26.20	26.10	3	12,518	0.02%
2022/12/02	2	26.48	0	0.00	26.40	2	12,496	0.02%
2022/12/01	0.5	26.70	0	0.00	26.70	0.5	12,608	0.00%
2022/11/30	0	0.00	1	26.60	26.65	-1	12,656	-0.01%
2022/11/29	0	0.00	86.5	26.20	26.50	-86.5	12,035	-0.72%
2022/11/28	4	25.83	10	25.92	26.15	-6	11,974	-0.05%
2022/11/25	5	26.15	0.1	26.40	26.30	4.9	11,936	0.04%
2022/11/24	3	26.10	0	0.00	26.30	3	11,900	0.03%
2022/11/23	2	26.15	0.1	26.20	26.10	1.9	11,882	0.02%
2022/11/21	0	0.00	3	25.92	26.05	-3	11,901	-0.03%
2022/11/18	55	25.80	0	0.00	25.80	55	11,857	0.46%
2022/11/17	1.1	26.21	1	26.05	26.20	0.1	11,781	0.00%
2022/11/16	1	26.45	0	0.00	26.45	1	11,820	0.01%
2022/11/15	1	26.50	2	26.65	26.70	-1	11,760	-0.01%
2022/11/14	0	0.00	5	26.70	26.55	-5	11,644	-0.04%
2022/11/11	0	0.00	52	26.60	26.55	-52	11,435	-0.45%
2022/11/10	0	0.00	30.7	25.80	25.90	-30.7	11,291	-0.27%
2022/11/08	0	0.00	2	25.55	25.75	-2	11,330	-0.02%
2022/11/07	4	25.41	0	0.00	25.60	4	11,381	0.04%
2022/11/04	0	0.00	2	25.75	25.75	-2	11,487	-0.02%
2022/11/03	3	24.88	0	0.00	25.00	3	11,813	0.03%
2022/11/02	1	25.05	0	0.00	25.00	1	12,342	0.01%
2022/10/26	1	25.40	4	25.20	25.30	-3	12,720	-0.02%
2022/10/25	0	0.00	0.1	24.90	25.15	-0.1	12,628	0.00%
2022/10/21	2	24.63	8	24.50	24.50	-6	12,695	-0.05%
2022/10/20	2	23.55	9	24.03	24.25	-7	12,711	-0.06%
2022/10/19	1	24.45	1	24.30	24.05	0	12,455	0.00%
2022/10/18	0	0.00	0	24.45	24.40	0	12,381	0.00%
2022/10/17	0	0.00	388	24.20	24.35	-388	12,424	-3.12%	大賣/鉅額交易
2022/10/14	7	24.60	1	24.80	24.50	6	12,338	0.05%
2022/10/13	9.2	24.90	0	0.00	24.55	9.2	12,294	0.07%
2022/10/12	0	0.00	310	25.10	25.10	-310	12,086	-2.56%	大賣/鉅額交易
2022/10/11	1	25.10	8	25.29	25.05	-7	12,050	-0.06%
2022/10/07	3	25.77	2	25.83	25.80	1	11,877	0.01%
2022/10/06	1	25.90	16	25.99	26.05	-15	11,876	-0.13%
2022/10/05	2	25.73	2	25.85	25.70	0	11,928	0.00%
2022/10/04	7.1	25.66	6	25.81	25.85	1.1	12,010	0.01%
2022/10/03	13	25.88	4	25.77	25.70	9	11,928	0.08%
2022/09/30	8	26.29	24	26.45	26.25	-16	11,847	-0.14%
2022/09/29	0	0.00	84	26.24	26.50	-84	11,723	-0.72%
2022/09/28	1	26.05	27	26.39	26.45	-26	11,616	-0.22%
2022/09/27	12	26.18	11	26.29	26.15	1	11,348	0.01%
2022/09/26	0	0.00	1.2	26.31	26.25	-1.2	11,344	-0.01%
2022/09/23	7	26.75	0	0.00	26.70	7	11,305	0.06%
2022/09/22	4.3	26.76	8	26.82	26.80	-3.7	11,349	-0.03%
2022/09/21	1	27.05	1	27.20	27.10	0	11,282	0.00%
2022/09/20	6	27.10	0.1	27.20	27.25	5.9	11,226	0.05%
2022/09/19	5	27.25	3.1	27.38	27.15	1.9	11,210	0.02%
2022/09/16	0	0.00	317	27.35	27.55	-317	11,247	-2.82%	大賣/鉅額交易
2022/09/15	0	0.00	2	27.45	27.50	-2	11,072	-0.02%
2022/09/14	8	27.16	1	27.15	27.05	7	11,004	0.06%
2022/09/13	1.9	27.47	0	0.00	27.45	1.9	11,194	0.02%
2022/09/12	0	0.00	6	27.29	27.45	-6	11,344	-0.05%
2022/09/08	0	0.00	3	27.10	27.25	-3	11,575	-0.03%
2022/09/07	6	27.04	0	27.10	26.95	6	11,667	0.05%
2022/09/06	0	0.00	8	27.44	27.45	-8	11,649	-0.07%
2022/09/05	0	0.00	4.2	27.01	27.15	-4.2	11,630	-0.04%
2022/09/01	5	27.05	0	0.00	27.10	5	11,789	0.04%
2022/08/31	0	0.00	5	27.48	27.65	-5	11,666	-0.04%
2022/08/30	2	27.05	0	0.00	27.20	2	11,552	0.02%
2022/08/29	1	27.00	0	27.30	27.20	1	11,546	0.01%
2022/08/26	10	27.40	0	0.00	27.45	10	11,499	0.09%
2022/08/25	0	0.00	5	27.36	27.30	-5	11,554	-0.04%
2022/08/24	4	26.89	0	26.95	27.00	4	11,704	0.03%
2022/08/23	1	27.10	0	0.00	27.00	1	12,626	0.01%
2022/08/22	2	27.40	3	27.35	27.40	-1	12,805	-0.01%
2022/08/19	1	27.50	4	27.58	27.60	-3	12,974	-0.02%
2022/08/18	0	0.00	4	27.65	27.75	-4	13,199	-0.03%
2022/08/17	1	27.60	1	27.60	27.75	0	13,336	0.00%
2022/08/16	0	0.00	20	27.45	27.65	-20	13,368	-0.15%
2022/08/15	5	27.38	0	0.00	27.50	5	13,566	0.04%
2022/08/12	5	27.37	1	27.45	27.45	4	13,803	0.03%
2022/08/11	20	27.30	0	0.00	27.45	20	14,112	0.14%
2022/08/10	15	27.15	0	0.00	27.20	15	14,470	0.10%
2022/08/09	6	28.38	19.1	28.35	28.50	-13.1	14,249	-0.09%
2022/08/08	2	27.83	6.2	27.84	28.00	-4.2	13,851	-0.03%
2022/08/05	1	27.70	2	27.63	27.65	-1	13,808	-0.01%
2022/08/04	2.2	27.37	0	0.00	27.35	2.2	14,097	0.02%
2022/08/03	3	27.28	3	27.35	27.35	0	14,159	0.00%
2022/08/02	3	27.20	12	27.19	27.25	-9	14,481	-0.06%
2022/08/01	0	0.00	7	27.35	27.45	-7	14,811	-0.05%
2022/07/29	11	27.29	0	0.00	27.40	11	15,027	0.07%
2022/07/28	10	27.22	3.1	27.23	27.25	6.9	14,962	0.05%
2022/07/27	0	0.00	0	26.85	26.95	0	14,884	0.00%
2022/07/25	2	26.40	0	26.40	26.50	2	14,832	0.01%
2022/07/22	5	26.05	5	26.05	26.05	0	15,005	0.00%
2022/07/20	7	25.88	0	0.00	25.60	7	15,061	0.05%
2022/07/19	0	0.00	1	25.55	25.65	-1	15,191	-0.01%
2022/07/18	2	25.48	0	0.00	25.50	2	15,323	0.01%
2022/07/15	18	25.46	0	0.00	25.30	18	15,302	0.12%
2022/07/14	10	25.65	0	0.00	25.80	10	15,370	0.07%
2022/07/13	5	25.70	5	25.85	25.85	0	15,416	0.00%
2022/07/12	2.1	25.15	10	25.20	25.20	-7.9	15,584	-0.05%
2022/07/11	2	25.80	1	25.70	25.65	1	15,653	0.01%
2022/07/08	11	26.05	0	0.00	26.00	11	15,946	0.07%
2022/07/06	2.1	26.14	5	26.13	26.10	-2.9	16,179	-0.02%
2022/07/05	1	26.75	1	26.55	26.55	0	16,365	0.00%
2022/07/04	0	0.00	4	26.61	26.55	-4	16,521	-0.02%
2022/07/01	0.1	26.50	4	26.43	26.50	-3.9	16,894	-0.02%
2022/06/30	5	26.85	0	0.00	26.85	5	17,255	0.03%
2022/06/29	0	0.00	5	27.20	27.20	-5	17,283	-0.03%
2022/06/28	1	27.05	0	0.00	27.15	1	17,507	0.01%
2022/06/27	0	0.00	7	27.41	27.15	-7	17,632	-0.04%
2022/06/24	2	27.13	5	27.35	27.35	-3	17,621	-0.02%
2022/06/22	5	26.88	7.2	26.69	26.75	-2.2	17,690	-0.01%
2022/06/21	3	26.97	3	26.77	27.10	0	17,776	0.00%
2022/06/20	6.3	26.17	0	26.70	26.10	6.3	17,800	0.04%
2022/06/17	2	26.60	0	0.00	26.75	2	17,649	0.01%
2022/06/16	1	27.20	0	0.00	27.10	1	17,528	0.01%
2022/06/14	1.1	26.66	0	0.00	27.00	1.1	18,135	0.01%
2022/06/13	3	26.60	5	26.75	26.95	-2	18,214	-0.01%
2022/06/10	3	27.20	0	0.00	27.15	3	18,208	0.02%
2022/06/09	4	27.25	0	0.00	27.30	4	18,235	0.02%
2022/06/08	0	0.00	2	27.45	27.45	-2	18,246	-0.01%
2022/06/07	0	0.00	1.1	27.35	27.30	-1.1	18,326	-0.01%
2022/06/06	0	0.00	1	27.25	27.30	-1	18,338	-0.01%
2022/06/02	2.4	27.37	0	0.00	27.35	2.4	18,736	0.01%
2022/05/31	0	0.00	2	28.15	28.15	-2	19,095	-0.01%
2022/05/30	2	28.10	1	28.15	28.20	1	18,147	0.01%
2022/05/27	6	27.90	0.5	28.00	28.00	5.5	18,020	0.03%
2022/05/26	5	27.70	3	27.60	27.70	2	17,998	0.01%
2022/05/25	0	0.00	11.2	27.44	27.40	-11.2	18,028	-0.06%
2022/05/24	0	0.00	7	27.36	27.35	-7	18,227	-0.04%
2022/05/19	15	26.45	1	26.55	26.85	14	17,955	0.08%
2022/05/18	0	0.00	2	26.55	27.30	-2	17,617	-0.01%
2022/05/17	2	25.70	13	26.00	26.00	-11	17,129	-0.06%
2022/05/16	1	25.80	10.1	25.54	25.65	-9.1	17,036	-0.05%
2022/05/13	1	25.60	0	0.00	25.50	1	16,941	0.01%
2022/05/12	32.6	25.73	0	0.00	25.35	32.6	16,820	0.19%
2022/05/10	5	26.20	4	26.25	26.20	1	16,400	0.01%
2022/05/09	12.2	26.54	25	26.77	26.40	-12.8	16,183	-0.08%
2022/05/06	13	27.34	8	27.24	27.40	5	16,155	0.03%
2022/05/05	3	27.90	9	27.94	27.80	-6	16,194	-0.04%
2022/05/04	3	28.08	0	0.00	28.05	3	16,251	0.02%
2022/05/03	0	0.00	22	28.15	28.15	-22	16,504	-0.13%
2022/04/29	1	28.40	1	28.50	28.50	0	16,757	0.00%
2022/04/28	2.1	28.08	1	28.00	28.20	1.1	17,024	0.01%
2022/04/27	5.2	28.44	1	28.35	28.30	4.2	16,877	0.02%
2022/04/26	13	28.80	0	0.00	28.80	13	16,848	0.08%
2022/04/25	12.1	28.32	5	28.40	28.30	7.1	16,854	0.04%
2022/04/22	3	28.62	1	28.65	28.85	2	16,762	0.01%
2022/04/21	4	28.56	4	28.58	28.55	0	16,839	0.00%
2022/04/20	6	28.43	0	0.00	28.85	6	16,943	0.04%
2022/04/19	3	28.60	1	28.65	28.55	2	16,986	0.01%
2022/04/18	8.5	28.46	1	28.90	28.55	7.5	17,228	0.04%
2022/04/15	19	29.25	3	29.00	29.25	16	17,071	0.09%
2022/04/14	10	29.66	7.6	29.58	29.55	2.4	17,028	0.01%
2022/04/13	8	30.28	2	30.10	30.35	6	16,772	0.04%
2022/04/12	3	30.10	6.6	30.19	30.15	-3.6	16,669	-0.02%
2022/04/11	10	30.63	7.6	30.73	30.65	2.4	16,468	0.01%
2022/04/08	12	30.45	2.3	30.25	30.55	9.7	16,224	0.06%
2022/04/07	10	30.43	3.1	30.82	30.05	6.9	16,109	0.04%
2022/04/06	28	30.09	15	30.42	30.75	13	15,755	0.08%
2022/04/01	3	29.52	1	29.25	29.65	2	15,464	0.01%
2022/03/31	2.2	29.60	20	29.65	29.55	-17.8	15,345	-0.12%
2022/03/30	1	28.80	4	28.84	28.95	-3	15,036	-0.02%
2022/03/29	8	28.81	0	0.00	28.75	8	14,903	0.05%
2022/03/28	4.2	28.56	6	28.47	28.90	-1.8	14,823	-0.01%
2022/03/25	0	0.00	1	28.55	28.65	-1	14,716	-0.01%
2022/03/24	4	28.67	8	28.54	28.65	-4	14,693	-0.03%
2022/03/23	1.6	28.49	6.6	28.49	28.60	-5	14,691	-0.03%
2022/03/22	12	27.86	2	28.00	28.00	10	14,463	0.07%
2022/03/21	6	27.97	10	27.95	27.85	-4	14,466	-0.03%
2022/03/18	18	27.86	0	27.90	28.15	18	14,472	0.12%
2022/03/17	5	27.66	2	27.55	27.55	3	14,144	0.02%
2022/03/16	13	26.99	0	0.00	27.30	13	14,011	0.09%
2022/03/15	7	26.82	16.2	26.94	26.95	-9.2	14,188	-0.07%
2022/03/14	2.1	26.63	2	26.75	26.75	0.1	14,192	0.00%
2022/03/11	22	26.60	0	0.00	26.65	22	14,255	0.15%
2022/03/10	4	26.43	23	26.48	26.75	-19	14,340	-0.13%
2022/03/09	0	0.00	10.2	25.95	25.95	-10.2	14,431	-0.07%
2022/03/08	30.6	25.82	20.8	25.81	25.90	9.8	14,430	0.07%
2022/03/07	10	26.20	10	26.27	26.30	0	14,069	0.00%
2022/03/04	6.7	26.52	1	26.65	26.80	5.7	14,198	0.04%
2022/03/03	5	26.84	0	0.00	26.85	5	14,196	0.04%
2022/03/02	2	26.55	4	26.80	26.90	-2	14,350	-0.01%
2022/03/01	1	26.65	1	26.75	26.65	0	14,275	0.00%
2022/02/25	13	26.30	1.8	26.39	26.45	11.2	14,170	0.08%
2022/02/24	12	26.55	10	26.56	26.60	2	13,949	0.01%
2022/02/23	3	26.98	1.2	27.02	27.05	1.8	13,637	0.01%
2022/02/22	12	26.93	13	26.82	26.95	-1	13,670	-0.01%
2022/02/21	2	27.23	0.1	27.40	27.25	2	13,536	0.01%
2022/02/18	1	27.30	0	27.50	27.35	1	13,571	0.01%
2022/02/17	1	27.35	0	0.00	27.45	1	13,664	0.01%
2022/02/16	3	27.45	0.5	27.45	27.40	2.5	13,779	0.02%
2022/02/15	5	27.37	12	27.40	27.35	-7	13,787	-0.05%
2022/02/14	12.4	27.40	4	27.33	27.45	8.4	13,753	0.06%
2022/02/11	1	27.70	8.2	27.68	27.75	-7.2	13,732	-0.05%
2022/02/10	1	27.55	0.2	27.85	27.70	0.8	13,722	0.01%
2022/02/09	12	27.57	5.2	27.75	27.75	6.8	13,670	0.05%
2022/02/08	2	27.40	48.1	27.39	27.70	-46.1	13,469	-0.34%
2022/02/07	12	26.55	9.8	26.97	27.05	2.2	13,086	0.02%
2022/01/26	25	26.24	5	26.40	26.45	20	12,802	0.16%
2022/01/25	12.1	25.96	6	26.01	26.20	6.1	12,662	0.05%
2022/01/24	15.1	26.09	22	25.97	26.35	-6.9	12,396	-0.06%
2022/01/21	14	26.38	179	26.45	26.45	-165	12,181	-1.35%	大賣/鉅額交易
2022/01/20	7	26.81	0	0.00	26.80	7	11,886	0.06%
2022/01/19	0	0.00	2	27.05	27.00	-2	11,834	-0.02%
2022/01/18	0	0.00	3.6	27.01	27.05	-3.6	11,873	-0.03%
2022/01/17	8	27.01	17	27.05	27.00	-9	11,754	-0.08%
2022/01/14	16.1	27.19	12.1	27.11	27.20	4	11,617	0.03%
2022/01/13	2	27.20	8	27.21	27.40	-6	11,440	-0.05%
2022/01/12	13	26.97	17	27.00	27.15	-4	11,267	-0.04%
2022/01/11	1	26.50	27.1	26.70	26.95	-26.1	11,128	-0.23%
2022/01/10	3	26.28	7	26.15	26.30	-4	10,899	-0.04%
2022/01/07	14	26.00	20	25.99	25.95	-6	10,787	-0.06%
2022/01/06	0	0.00	1	25.65	25.75	-1	10,653	-0.01%
2022/01/05	0	0.00	0.2	25.55	25.55	-0.2	10,621	0.00%
2022/01/04	1	25.30	5	25.25	25.40	-4	10,695	-0.04%
2022/01/03	3	25.40	0	0.00	25.40	3	10,619	0.03%
2021/12/30	3	25.47	0.5	25.50	25.45	2.5	10,632	0.02%
2021/12/29	40	25.40	11	25.45	25.50	29	10,678	0.27%
2021/12/28	0	0.00	3	25.15	25.35	-3	10,676	-0.03%
2021/12/27	0	0.00	0.2	25.05	25.00	-0.2	10,574	0.00%
2021/12/24	6.1	25.00	0.1	25.05	25.05	6	10,783	0.06%
2021/12/23	0	25.00	1	25.00	25.00	-1	10,840	-0.01%
2021/12/22	0	0.00	4	24.85	24.95	-4	10,954	-0.04%
2021/12/21	0	0.00	100	24.90	25.00	-100	11,005	-0.91%
2021/12/20	5.3	24.85	10	24.90	24.80	-4.7	10,981	-0.04%
2021/12/17	0	0.00	1	25.00	25.10	-1	10,892	-0.01%
2021/12/16	0.1	24.85	6	24.84	24.90	-5.9	10,834	-0.05%
2021/12/15	7	24.69	0.2	24.70	24.65	6.9	11,004	0.06%
2021/12/14	3	24.70	2	24.70	24.70	1	11,158	0.01%
2021/12/13	0	0.00	0.4	25.38	25.00	-0.4	11,017	0.00%
2021/12/10	173	25.05	2	24.95	25.10	171	10,923	1.57%	大買/鉅額交易
2021/12/09	2	24.80	2.3	25.00	25.20	-0.3	10,848	0.00%
2021/12/08	0	0.00	2.7	24.46	24.70	-2.7	10,563	-0.03%
2021/12/07	4.3	24.22	4	24.21	24.30	0.3	10,450	0.00%
2021/12/06	0	0.00	3	24.12	24.20	-3	10,444	-0.03%
2021/12/02	3	23.82	3	23.80	23.90	0	10,479	0.00%
2021/12/01	1	23.65	1	23.75	23.85	0	10,470	0.00%
2021/11/30	0	0.00	0.1	23.75	23.75	-0.1	10,516	0.00%
2021/11/29	2	23.63	2.3	23.61	23.55	-0.3	10,033	0.00%
2021/11/26	7	23.68	0	0.00	23.55	7	9,999	0.07%
2021/11/25	1	23.75	0	0.00	23.90	1	10,091	0.01%
2021/11/24	10	23.78	0	0.00	23.70	10	10,200	0.10%
2021/11/23	3	23.58	2	23.60	23.50	1	10,243	0.01%
2021/11/22	1.3	23.58	5	23.60	23.70	-3.8	10,223	-0.04%
2021/11/19	2	23.68	11	23.75	23.65	-9	10,210	-0.09%
2021/11/18	1	23.85	4	23.84	23.90	-3	10,166	-0.03%
2021/11/17	2	23.65	0	0.00	23.65	2	10,067	0.02%
2021/11/16	5	23.48	1	23.55	23.45	4	10,110	0.04%
2021/11/15	2	23.58	0.4	23.69	23.55	1.6	10,133	0.02%
2021/11/12	4	23.35	3	23.25	23.45	1	9,994	0.01%
2021/11/11	8.2	23.10	0.1	23.16	23.20	8.1	9,983	0.08%
2021/11/10	12	23.06	2.8	23.11	23.10	9.2	10,163	0.09%
2021/11/09	1	22.85	6	22.84	23.00	-5	10,141	-0.05%
2021/11/08	2	22.78	0	0.00	22.80	2	10,262	0.02%
2021/11/04	1	22.70	1	22.70	22.75	0	10,985	0.00%
2021/11/03	1	22.70	4	22.70	22.75	-3	11,254	-0.03%
2021/11/02	1	22.65	3	22.77	22.80	-2	11,495	-0.02%
2021/11/01	2	22.60	1.1	22.70	22.65	0.9	11,721	0.01%
2021/10/29	4	22.60	0	0.00	22.60	4	11,805	0.03%
2021/10/28	1	22.70	0	0.00	22.75	1	11,767	0.01%
2021/10/27	0.2	22.85	1	22.85	22.85	-0.8	11,948	-0.01%
2021/10/26	0.2	22.75	16	22.59	22.75	-15.8	12,050	-0.13%
2021/10/21	2	22.50	12	22.55	22.45	-10	12,186	-0.08%
2021/10/20	0	0.00	1.2	22.41	22.50	-1.2	12,173	-0.01%
2021/10/19	20	22.43	2.6	22.54	22.40	17.4	12,200	0.14%
2021/10/18	0	0.00	9.5	22.35	22.40	-9.5	12,359	-0.08%
2021/10/15	0	0.00	1.3	22.25	22.25	-1.3	12,371	-0.01%
2021/10/14	3.3	22.15	4	22.30	22.10	-0.7	12,359	-0.01%
2021/10/13	0	0.00	2	22.10	22.15	-2	12,433	-0.02%
2021/10/12	7	21.87	5	22.08	22.05	2	12,444	0.02%
2021/10/07	2	22.10	4	22.15	22.15	-2	12,355	-0.02%
2021/10/06	1	21.95	0	0.00	21.95	1	12,350	0.01%
2021/10/05	1	21.85	1	22.05	21.95	0	12,343	0.00%
2021/10/04	3	21.95	7	22.01	22.00	-4	12,339	-0.03%
2021/10/01	5	21.83	4	21.98	22.00	1	12,306	0.01%
2021/09/29	8	21.98	20	21.93	22.05	-12	12,130	-0.10%
2021/09/28	2	22.05	0	0.00	22.15	2	12,029	0.02%
2021/09/27	0	0.00	10	22.15	22.05	-10	12,055	-0.08%
2021/09/24	21	22.15	0	0.00	22.15	21	12,072	0.17%
2021/09/23	0	0.00	7.4	21.99	22.10	-7.4	12,157	-0.06%
2021/09/22	15	21.69	1	21.80	21.75	14	12,137	0.12%
2021/09/17	4	22.00	0	0.00	22.00	4	11,916	0.03%
2021/09/16	221	22.15	20	22.13	22.20	201	11,762	1.71%	大買/鉅額交易
2021/09/14	0.1	22.20	4	22.14	22.20	-3.9	11,766	-0.03%
2021/09/13	4	21.89	2.1	22.02	22.05	1.9	11,681	0.02%
2021/09/10	0	0.00	2	22.03	22.05	-2	11,696	-0.02%
2021/09/09	109	21.90	20	21.95	21.90	89	11,962	0.74%	大買/
2021/09/08	22.5	22.00	11	22.14	22.05	11.5	11,870	0.10%
2021/09/07	1	22.35	10	22.35	22.40	-9	11,765	-0.08%
2021/09/06	0.2	22.35	128	22.34	22.35	-127.8	11,689	-1.09%	大賣/鉅額交易
2021/09/03	0	0.00	0	22.20	22.30	0	11,664	0.00%
2021/09/02	1	22.05	0	0.00	22.05	1	11,597	0.01%
2021/09/01	3.5	22.21	10	22.25	22.20	-6.5	11,558	-0.06%
2021/08/31	3	22.10	24	22.15	22.35	-21	11,477	-0.18%
2021/08/30	3	21.95	29	21.95	22.15	-26	11,226	-0.23%
2021/08/27	1	21.55	19.1	21.77	21.85	-18.1	11,074	-0.16%
2021/08/26	0.1	21.40	0	0.00	21.40	0.1	10,938	0.00%
2021/08/25	24	21.44	0.9	21.55	21.40	23.1	10,943	0.21%
2021/08/24	62	21.20	6.1	21.35	21.45	55.9	10,915	0.51%
2021/08/23	6	21.06	2	21.18	21.10	4	10,937	0.04%
2021/08/20	0	0.00	0.1	21.05	21.05	-0.1	11,007	0.00%
2021/08/19	27.1	20.95	0	0.00	20.95	27.1	11,306	0.24%
2021/08/18	200	21.05	32.3	21.05	21.05	167.7	11,210	1.50%	大買/鉅額交易
2021/08/17	3	20.95	1	21.15	21.10	2	11,252	0.02%
2021/08/16	6	20.98	1	21.10	21.00	5	11,210	0.04%
2021/08/13	5.1	21.14	0	0.00	21.15	5.1	11,074	0.05%
2021/08/12	46.1	21.33	7	21.40	21.35	39.1	11,117	0.35%
2021/08/11	36	21.43	14	21.44	21.45	22	11,095	0.20%
2021/08/10	13	22.08	227	22.10	22.15	-214	10,954	-1.95%	大賣/鉅額交易
2021/08/09	10	22.14	0	0.00	22.20	10	11,002	0.09%
2021/08/06	14	22.30	2	22.35	22.30	12	10,922	0.11%
2021/08/05	6	22.23	15	22.29	22.35	-9	11,104	-0.08%
2021/08/04	31	22.19	3	22.22	22.20	28	11,693	0.24%
2021/08/03	2	22.00	7	22.14	22.15	-5	11,842	-0.04%
2021/08/02	2	21.95	10	22.00	22.10	-8	12,114	-0.07%
2021/07/30	8	21.91	0	0.00	21.85	8	12,022	0.07%
2021/07/29	0	0.00	0	21.95	21.95	0	11,980	0.00%
2021/07/28	11	21.83	0	0.00	21.95	11	12,017	0.09%
2021/07/27	0	0.00	2	21.85	21.95	-2	12,231	-0.02%
2021/07/26	0	0.00	0.3	22.00	21.90	-0.3	12,298	0.00%
2021/07/23	2	21.90	0	0.00	21.95	2	12,320	0.02%
2021/07/22	0	0.00	12	21.88	21.90	-12	12,335	-0.10%
2021/07/21	8	21.62	4	21.64	21.70	4	12,227	0.03%
2021/07/20	5	21.55	1.2	21.57	21.55	3.8	12,322	0.03%
2021/07/19	5	21.62	0.2	21.70	21.70	4.8	12,347	0.04%
2021/07/16	15	21.63	1	21.70	21.70	14	12,366	0.11%
2021/07/15	0	0.00	21	21.60	21.65	-21	12,392	-0.17%
2021/07/13	0	0.00	10	21.54	21.60	-10	12,622	-0.08%
2021/07/12	0	0.00	0	21.55	21.45	0	12,666	0.00%
2021/07/09	1.5	21.50	0	0.00	21.50	1.5	12,668	0.01%
2021/07/08	0	0.00	1.1	21.45	21.40	-1.1	12,657	-0.01%
2021/07/07	25	21.40	5	21.42	21.45	20	12,718	0.16%
2021/07/06	222	21.45	29	21.41	21.45	193	12,755	1.51%	大買/鉅額交易
2021/07/02	0	0.00	11	21.26	21.15	-11	12,825	-0.09%
2021/07/01	1	21.20	1	21.20	21.20	0	12,847	0.00%
2021/06/30	7	21.21	10	21.34	21.25	-3	12,925	-0.02%
2021/06/29	1	21.25	0	0.00	21.25	1	12,904	0.01%
2021/06/28	0	0.00	8	21.30	21.35	-8	12,999	-0.06%
2021/06/25	10	21.25	12	21.23	21.25	-2	13,105	-0.02%
2021/06/24	4.1	21.10	2	21.10	21.10	2.1	13,172	0.02%
2021/06/23	0	0.00	7.3	21.10	21.05	-7.3	13,384	-0.05%
2021/06/22	105	20.95	0	0.00	21.00	105	13,381	0.78%	大買/鉅額交易
2021/06/21	8	20.81	10	20.85	20.90	-2	13,462	-0.01%
2021/06/18	27	20.87	5	21.00	20.80	22	13,441	0.16%
2021/06/17	12.1	21.00	10	21.10	21.10	2.1	13,149	0.02%
2021/06/16	9	21.02	6	21.17	21.15	3	13,464	0.02%
2021/06/15	5	21.00	5	21.20	21.10	0	13,442	0.00%
2021/06/11	0	0.00	8	21.10	21.10	-8	13,662	-0.06%
2021/06/10	3	20.90	0	0.00	21.00	3	13,822	0.02%
2021/06/09	3	20.97	0	0.00	20.95	3	13,854	0.02%
2021/06/08	6	21.02	5	21.05	21.15	1	13,863	0.01%
2021/06/07	0	0.00	6	20.93	21.00	-6	14,064	-0.04%
2021/06/04	8	21.10	1	21.10	21.05	7	14,166	0.05%
2021/06/03	0	0.00	4	21.10	21.15	-4	14,367	-0.03%
2021/06/02	0	0.00	1	21.10	21.10	-1	14,514	-0.01%
2021/06/01	5	20.99	0.7	21.05	21.00	4.3	14,534	0.03%
2021/05/31	2	20.85	0.1	20.95	20.95	1.9	14,726	0.01%
2021/05/28	8	20.65	2	20.78	20.85	6	14,853	0.04%
2021/05/27	1	20.60	0	0.00	20.60	1	14,852	0.01%
2021/05/26	4	20.66	0	0.00	20.70	4	15,009	0.03%
2021/05/25	1	20.65	0	0.00	20.70	1	15,166	0.01%
2021/05/20	3	20.50	0	0.00	20.45	3	15,368	0.02%
2021/05/19	4	20.60	0	0.00	20.55	4	15,323	0.03%
2021/05/18	2	20.80	1.1	20.61	20.85	0.9	15,203	0.01%
2021/05/17	17.5	20.30	12	20.19	20.10	5.5	15,215	0.04%
2021/05/14	4	20.70	0	0.00	20.75	4	14,838	0.03%
2021/05/13	109	20.50	63.3	20.57	20.40	45.7	14,669	0.31%	大買/
2021/05/12	21	20.61	242	21.13	20.55	-221	14,279	-1.55%	大賣/鉅額交易
2021/05/11	5	21.45	1.4	21.66	21.35	3.6	13,531	0.03%
2021/05/10	217	21.55	23.1	21.67	21.75	193.9	13,365	1.45%	大買/鉅額交易
2021/05/07	4	21.45	10	21.39	21.50	-6	13,380	-0.04%
2021/05/06	2	21.15	4	21.30	21.20	-2	13,442	-0.01%
2021/05/05	0.5	21.15	5.2	21.20	21.05	-4.7	13,373	-0.04%
2021/05/04	29	21.17	7	21.40	21.15	22	13,353	0.16%
2021/05/03	15	21.33	2	21.35	21.25	13	13,105	0.10%
2021/04/29	2	21.40	1.2	21.44	21.40	0.8	13,174	0.01%
2021/04/28	4	21.41	0	0.00	21.50	4	13,234	0.03%
2021/04/27	74	21.50	264	21.45	21.55	-190	13,554	-1.40%	大賣/鉅額交易
2021/04/26	6.5	21.39	7.1	21.48	21.55	-0.6	13,554	0.00%
2021/04/23	1.1	21.26	10	21.25	21.40	-8.9	13,510	-0.07%
2021/04/22	1	21.30	17	21.30	21.35	-16	13,547	-0.12%
2021/04/21	6	21.28	2.6	21.31	21.25	3.4	13,490	0.03%
2021/04/20	0	0.00	2	21.45	21.45	-2	13,483	-0.01%
2021/04/19	2.2	21.38	14.2	21.44	21.45	-12	13,385	-0.09%
2021/04/16	5	21.14	18	21.10	21.20	-13	13,325	-0.10%
2021/04/15	2	21.10	8	21.10	21.10	-6	13,406	-0.04%
2021/04/14	0	0.00	16	21.00	21.00	-16	13,365	-0.12%
2021/04/13	9	20.99	15	21.04	21.00	-6	13,396	-0.04%
2021/04/12	34	20.94	10	20.88	20.95	24	13,383	0.18%
2021/04/09	11	20.90	4	20.86	20.85	7	13,367	0.05%
2021/04/08	2	20.90	2	20.95	20.90	0	13,357	0.00%
2021/04/07	3	20.98	2	20.95	21.00	1	13,522	0.01%
2021/04/06	3	21.00	0	0.00	21.00	3	13,474	0.02%
2021/04/01	3	21.12	135.6	21.11	21.05	-132.6	13,383	-0.99%	大賣/鉅額交易
2021/03/31	11	21.10	56.1	21.13	21.15	-45.1	13,293	-0.34%
2021/03/30	1	21.00	17	21.06	21.10	-16	13,143	-0.12%
2021/03/29	0	0.00	18.5	21.05	21.10	-18.5	13,008	-0.14%
2021/03/26	19	20.99	15.1	20.94	20.90	3.9	12,883	0.03%
2021/03/25	0	0.00	1	20.75	20.80	-1	12,634	-0.01%
2021/03/24	0	20.70	7	20.74	20.65	-7	12,636	-0.06%
2021/03/23	1.2	20.62	43.4	20.65	20.65	-42.2	12,544	-0.34%
2021/03/22	1	20.50	2.3	20.59	20.50	-1.3	12,598	-0.01%
2021/03/19	24	20.40	9	20.50	20.40	15	12,656	0.12%
2021/03/18	1	20.60	10.1	20.70	20.65	-9.1	12,355	-0.07%
2021/03/17	10.5	20.59	3	20.65	20.60	7.5	12,356	0.06%
2021/03/16	1.5	20.70	17	20.70	20.70	-15.5	12,209	-0.13%
2021/03/15	1.6	20.57	1	20.55	20.55	0.6	12,273	0.00%
2021/03/12	35	20.50	5	20.50	20.50	30	12,466	0.24%
2021/03/11	14.6	20.57	11	20.55	20.40	3.6	12,589	0.03%
2021/03/10	3	20.35	71	20.40	20.40	-68	12,472	-0.55%
2021/03/09	2	20.35	113.1	20.27	20.30	-111.1	12,368	-0.90%	大賣/鉅額交易
2021/03/05	1.1	20.10	0	0.00	20.15	1.1	12,106	0.01%
2021/03/04	3	20.15	6	20.05	20.10	-3	12,547	-0.02%
2021/03/03	0	0.00	10	20.20	20.20	-10	12,485	-0.08%
2021/03/02	5.1	20.10	0	0.00	20.00	5.1	12,297	0.04%
2021/02/26	25	20.00	0	0.00	19.95	25	12,211	0.20%
2021/02/25	2	20.33	3	20.35	20.45	-1	11,683	-0.01%
2021/02/24	0	0.00	89	20.30	20.15	-89	11,541	-0.77%
2021/02/23	0	0.00	94.1	20.14	20.20	-94.1	11,452	-0.82%
2021/02/22	1	20.05	8	20.09	19.95	-7	11,386	-0.06%
2021/02/19	10	19.80	10	19.90	19.95	0	11,449	0.00%
2021/02/18	51.1	19.90	20	19.93	19.85	31.1	11,462	0.27%
2021/02/17	10	19.85	6	19.83	19.80	4	11,535	0.03%
2021/02/05	23	19.53	34	19.61	19.60	-11	11,326	-0.10%
2021/02/04	13	19.49	0	0.00	19.50	13	11,358	0.11%
2021/02/03	0	0.00	3	19.65	19.60	-3	11,539	-0.03%
2021/02/02	10	19.25	14	19.49	19.40	-4	11,626	-0.03%
2021/02/01	2	19.45	0	0.00	19.35	2	11,555	0.02%
2021/01/29	29	19.35	29.5	19.40	19.15	-0.5	11,539	0.00%
2021/01/28	18	19.46	80	19.48	19.50	-62	11,250	-0.55%
2021/01/27	1.1	19.65	87	19.59	19.55	-85.9	11,053	-0.78%
2021/01/26	2.3	19.59	143	19.57	19.55	-140.7	11,023	-1.28%	大賣/鉅額交易
2021/01/25	9	19.51	105	19.58	19.65	-96	10,955	-0.88%	大賣/
2021/01/22	32	19.55	23	19.51	19.50	9	11,043	0.08%
2021/01/21	59	19.70	22.5	19.80	19.60	36.5	10,912	0.33%
2021/01/20	127.8	19.74	5	19.55	19.55	122.8	10,781	1.14%	大買/鉅額交易
2021/01/19	30	19.93	5	20.00	19.90	25	10,397	0.24%
2021/01/18	49	19.95	0	20.05	19.90	49	10,271	0.48%
2021/01/15	5	20.10	30	20.10	20.10	-25	10,121	-0.25%
2021/01/14	5	20.10	19.1	20.18	20.20	-14.1	10,013	-0.14%
2021/01/13	35.1	20.18	15	20.27	20.15	20.1	9,929	0.20%
2021/01/12	30.4	20.19	7	20.18	20.10	23.4	9,827	0.24%
2021/01/11	55	20.34	25	20.40	20.40	30	9,800	0.31%
2021/01/08	31	20.19	48	20.29	20.35	-17	9,706	-0.18%
2021/01/07	15	20.15	12	20.21	20.15	3	9,590	0.03%
2021/01/06	28	20.09	20	20.15	20.15	8	9,551	0.08%
2021/01/05	41	20.13	62	20.23	20.30	-21	9,442	-0.22%
2021/01/04	73	20.17	53	20.25	20.15	20	9,438	0.21%
2020/12/31	18.2	20.21	20.2	20.31	20.35	-2	9,368	-0.02%
2020/12/30	7.3	20.16	92.1	20.25	20.35	-84.7	9,299	-0.91%
2020/12/29	15	19.93	23	19.99	20.00	-8	9,108	-0.09%
2020/12/28	3.2	19.91	70	19.91	19.95	-66.8	9,072	-0.74%
2020/12/25	1	19.90	20	19.91	19.95	-19	9,196	-0.21%
2020/12/24	23	19.85	15	19.93	19.85	8	9,257	0.09%
2020/12/23	21	19.82	19.3	19.87	19.80	1.7	9,357	0.02%
2020/12/22	43	19.88	15	19.93	19.85	28	9,467	0.30%
2020/12/21	74	19.87	75.1	19.93	19.95	-1.1	9,846	-0.01%
2020/12/18	84	19.90	109	19.98	19.85	-25	9,952	-0.25%	大賣/
2020/12/17	38	19.96	14	20.00	19.95	24	10,047	0.24%
2020/12/16	37	19.96	45	20.04	20.05	-8	10,101	-0.08%
2020/12/15	78	19.84	20	19.85	19.85	58	10,076	0.58%
2020/12/14	88.1	19.96	5	19.95	19.90	83.1	10,054	0.83%
2020/12/11	112	20.02	56.2	20.01	20.00	55.8	10,081	0.55%	大買/
2020/12/10	152	19.87	54	19.87	19.85	98	9,974	0.98%	大買/
2020/12/09	68	19.75	55.1	19.79	19.75	12.9	9,888	0.13%
2020/12/08	30	19.94	161	19.99	19.90	-131	9,642	-1.36%	大賣/鉅額交易
2020/12/07	46	20.21	10	20.40	20.20	36	9,381	0.38%
2020/12/04	5	20.20	59	20.30	20.30	-54	9,340	-0.58%
2020/12/03	54	20.15	10	20.20	20.15	44	9,242	0.48%
2020/12/02	38.1	20.08	31	20.16	20.20	7.1	9,324	0.08%
2020/12/01	73	20.13	24	20.15	20.20	49	9,544	0.51%
2020/11/30	68	20.17	70	20.27	20.30	-2	9,582	-0.02%
2020/11/27	96	20.20	61	20.20	20.20	35	9,247	0.38%
2020/11/26	37	20.19	59	20.29	20.35	-22	9,178	-0.24%
2020/11/25	15	20.23	61	20.28	20.25	-46	9,325	-0.49%
2020/11/24	88	20.21	14	20.26	20.15	74	9,378	0.79%
2020/11/23	35	20.31	40	20.36	20.35	-5	9,522	-0.05%
2020/11/20	70	20.29	38.1	20.32	20.25	31.9	9,485	0.34%
2020/11/19	48	20.42	27	20.42	20.45	21	9,484	0.22%
2020/11/18	20	20.39	47	20.51	20.60	-27	9,437	-0.29%
2020/11/17	35	20.37	28	20.43	20.50	7	9,383	0.07%
2020/11/16	46.1	20.36	66	20.41	20.45	-19.9	9,674	-0.21%
2020/11/13	15	20.13	39	20.20	20.20	-24	9,642	-0.25%
2020/11/12	91	20.28	7	20.14	20.00	84	9,641	0.87%
2020/11/11	46	20.30	68	20.33	20.45	-22	9,636	-0.23%
2020/11/10	57	20.10	49.1	20.13	20.15	7.9	9,534	0.08%
2020/11/09	49	19.99	19.2	20.01	20.00	29.8	9,549	0.31%
2020/11/06	65	19.80	55	19.86	19.90	10	10,358	0.10%
2020/11/05	45	19.75	35	19.80	19.70	10	10,863	0.09%
2020/11/04	60	19.58	45	19.62	19.65	15	11,235	0.13%
2020/11/03	45	19.64	45.5	19.66	19.65	-0.5	11,493	0.00%
2020/11/02	45	19.22	65	19.34	19.50	-20	11,711	-0.17%
2020/10/30	84	19.22	77	19.23	19.20	7	11,841	0.06%
2020/10/29	82	19.37	58	19.43	19.35	24	11,753	0.20%
2020/10/28	21.5	19.53	24	19.60	19.60	-2.5	11,843	-0.02%
2020/10/27	56	19.55	40	19.61	19.55	16	11,956	0.13%
2020/10/26	60	19.60	55	19.65	19.65	5	12,141	0.04%
2020/10/23	60	19.54	50	19.60	19.50	10	12,380	0.08%
2020/10/22	17	19.52	55.4	19.53	19.60	-38.4	12,570	-0.31%
2020/10/21	40	19.51	45.7	19.51	19.50	-5.7	12,709	-0.05%
2020/10/20	54	19.46	40	19.51	19.50	14	12,776	0.11%
2020/10/19	60	19.53	45	19.58	19.50	15	12,837	0.12%
2020/10/16	25	19.54	75	19.53	19.50	-50	12,878	-0.39%
2020/10/15	62	19.62	75	19.53	19.50	-13	12,993	-0.10%
2020/10/14	0.2	19.80	5	19.85	19.70	-4.8	12,954	-0.04%
2020/10/13	70	19.78	60	19.80	19.80	10	12,995	0.08%
2020/10/12	61.1	19.83	68.9	19.91	19.90	-7.8	13,087	-0.06%
2020/10/08	66	19.86	43.1	19.88	19.85	22.9	13,138	0.17%
2020/10/07	35	19.89	31	19.91	19.90	4	13,182	0.03%
2020/10/06	25	19.79	50	19.85	19.90	-25	13,360	-0.19%
2020/10/05	35	19.66	50	19.70	19.65	-15	13,468	-0.11%
2020/09/30	99	19.63	35.5	19.65	19.50	63.5	13,582	0.47%
2020/09/29	116	19.74	59.5	19.73	19.70	56.5	13,547	0.42%	大買/
2020/09/28	80	19.38	67	19.56	19.70	13	13,613	0.10%
2020/09/25	127	19.13	128	19.19	19.15	-1	13,665	-0.01%	大買/大賣/
2020/09/24	175	19.17	148	19.03	19.00	27	13,650	0.20%	大買/大賣/
2020/09/23	79	19.58	91.5	19.54	19.55	-12.5	13,307	-0.09%
2020/09/22	96	19.78	65	19.71	19.65	31	13,185	0.24%
2020/09/21	99	19.94	85.1	19.96	19.90	13.9	13,109	0.11%
2020/09/18	32	19.95	63	20.07	20.10	-31	13,156	-0.24%
2020/09/17	79	19.95	50	20.02	19.95	29	13,161	0.22%
2020/09/16	51	19.96	45.3	20.04	20.10	5.7	13,176	0.04%
2020/09/15	35	19.91	25	19.99	19.95	10	13,120	0.08%
2020/09/14	55	19.94	10	19.98	19.95	45	13,391	0.34%
2020/09/11	25	19.88	80	19.92	20.00	-55	13,451	-0.41%
2020/09/10	26	19.84	40	19.92	19.95	-14	13,518	-0.10%
2020/09/09	58.1	19.77	25	19.80	19.85	33.1	13,617	0.24%
2020/09/08	16	19.93	20	19.93	19.90	-4	13,660	-0.03%
2020/09/07	44.6	19.77	65	19.80	19.80	-20.4	13,895	-0.15%
2020/09/04	48	19.83	10	19.85	19.75	38	14,112	0.27%
2020/09/03	37	19.96	45	20.01	19.90	-8	13,987	-0.06%
2020/09/02	56	19.96	30	19.97	19.95	26	14,024	0.19%
2020/09/01	20	20.03	12.1	20.07	20.00	7.9	14,112	0.06%
2020/08/31	112	20.17	56	20.21	20.05	56	14,125	0.40%	大買/
2020/08/28	110	20.13	131	20.18	20.20	-21	14,180	-0.15%	大買/大賣/
2020/08/27	60	20.12	47	20.10	20.05	13	14,388	0.09%
2020/08/26	16	20.22	6.5	20.27	20.25	9.5	14,362	0.07%
2020/08/25	45	20.28	24.5	20.33	20.25	20.5	14,631	0.14%
2020/08/24	68	20.36	60	20.26	20.25	8	15,189	0.05%
2020/08/21	79	20.38	60	20.45	20.50	19	15,297	0.12%
2020/08/20	126	20.29	125	20.18	20.15	1	15,325	0.01%	大買/大賣/
2020/08/19	16	20.55	55	20.55	20.50	-39	15,083	-0.26%
2020/08/18	27	20.43	25	20.56	20.60	2	15,064	0.01%
2020/08/17	35.9	20.39	70	20.45	20.45	-34.1	15,187	-0.22%
2020/08/14	66.8	20.45	25	20.47	20.45	41.8	15,226	0.27%
2020/08/13	8	20.54	25	20.55	20.55	-17	15,204	-0.11%
2020/08/12	94	20.46	9	20.49	20.40	85	15,179	0.56%
2020/08/11	48	21.86	25	21.88	21.85	23	14,395	0.16%
2020/08/10	228	21.80	43	21.81	21.90	185	13,941	1.33%	大買/鉅額交易
2020/08/07	62	21.63	27	21.70	21.65	35	13,648	0.26%
2020/08/06	7	21.56	27	21.57	21.60	-20	13,459	-0.15%
2020/08/05	0	0.00	9	21.44	21.40	-9	13,317	-0.07%
2020/08/04	17.1	21.23	4	21.30	21.25	13.1	13,346	0.10%
2020/08/03	19	21.25	0	0.00	21.20	19	13,360	0.14%
2020/07/31	8	21.40	0	0.00	21.40	8	13,269	0.06%
2020/07/30	15	21.40	26	21.43	21.50	-11	13,291	-0.08%
2020/07/29	15	21.32	117	21.32	21.35	-102	13,196	-0.77%	大賣/鉅額交易
2020/07/28	5	21.10	35	21.05	21.20	-30	13,314	-0.23%
2020/07/27	5	20.95	31	20.99	20.95	-26	13,443	-0.19%
2020/07/24	19	21.10	46	21.14	21.05	-27	13,590	-0.20%
2020/07/23	25	21.19	15	21.23	21.25	10	13,651	0.07%
2020/07/22	1	21.25	24	21.25	21.30	-23	13,788	-0.17%
2020/07/21	20	21.23	10	21.28	21.25	10	13,922	0.07%
2020/07/20	25	21.20	5	21.25	21.25	20	14,074	0.14%
2020/07/17	15	21.28	41	21.31	21.30	-26	14,324	-0.18%
2020/07/16	1	21.25	1	21.25	21.25	0	14,755	0.00%
2020/07/15	10.2	21.13	56	21.15	21.20	-45.8	14,807	-0.31%
2020/07/14	10.2	21.13	21	21.20	21.10	-10.8	14,992	-0.07%
2020/07/13	0	0.00	20	21.19	21.20	-20	15,222	-0.13%
2020/07/10	10	21.03	25	21.10	21.10	-15	15,445	-0.10%
2020/07/09	9	21.12	40	21.15	21.15	-31	15,658	-0.20%
2020/07/08	2.2	21.20	11	21.17	21.15	-8.8	15,732	-0.06%
2020/07/07	18	21.11	12	21.10	21.15	6	15,884	0.04%
2020/07/06	11.4	21.13	39	21.17	21.15	-27.6	16,003	-0.17%
2020/07/03	13	20.98	21	21.02	21.00	-8	16,161	-0.05%
2020/07/02	15	20.83	13	20.92	20.95	2	16,347	0.01%
2020/07/01	10	20.78	10	20.88	20.85	0	16,609	0.00%
2020/06/30	5	20.75	36	20.75	20.75	-31	16,804	-0.18%
2020/06/29	31	20.69	127	20.69	20.65	-96	17,040	-0.56%	大賣/
2020/06/24	6	20.81	21	20.86	20.80	-15	17,244	-0.09%
2020/06/23	10	20.63	61	20.74	20.80	-51	17,679	-0.29%
2020/06/22	0	0.00	50.5	20.71	20.75	-50.5	17,939	-0.28%
2020/06/19	15.2	20.73	5	20.80	20.70	10.2	18,589	0.05%
2020/06/18	15	20.75	10	20.78	20.75	5	18,970	0.03%
2020/06/17	30.4	20.78	20	20.85	20.85	10.4	19,718	0.05%
2020/06/16	5.3	20.90	23	20.92	20.90	-17.7	20,543	-0.09%
2020/06/15	28.3	20.66	45	20.64	20.60	-16.7	21,657	-0.08%
2020/06/12	56.4	20.65	34	20.58	20.75	22.4	22,198	0.10%
2020/06/11	52.2	20.98	26	20.98	20.90	26.2	22,958	0.11%
2020/06/10	2.1	21.25	7.2	21.24	21.25	-5.1	23,323	-0.02%
2020/06/09	29	21.20	70	21.25	21.25	-41	24,268	-0.17%
2020/06/08	39.1	21.17	46	21.27	21.30	-6.9	25,003	-0.03%
2020/06/05	34	21.19	26	21.23	21.25	8	24,986	0.03%
2020/06/04	51	21.18	27	21.22	21.25	24	25,398	0.09%
2020/06/03	61.1	21.11	120	21.19	21.10	-58.9	25,742	-0.23%	大賣/
2020/06/02	21	20.78	30	20.91	20.95	-9	25,631	-0.04%
2020/06/01	60	20.81	63	20.71	20.70	-3	25,514	-0.01%
2020/05/29	17	20.22	37	20.33	20.40	-20	25,279	-0.08%
2020/05/28	56	20.21	41	20.28	20.25	15	24,804	0.06%
2020/05/27	18	20.18	26.9	20.26	20.25	-8.9	25,053	-0.04%
2020/05/26	17.2	20.15	26	20.20	20.15	-8.8	25,163	-0.03%
2020/05/25	48.2	19.95	15	19.98	20.00	33.2	25,240	0.13%
2020/05/22	43.1	19.99	20	20.03	20.00	23.1	25,300	0.09%
2020/05/21	6	20.07	15	20.13	20.15	-9	25,334	-0.04%
2020/05/20	27	20.07	1	20.10	20.05	26	25,337	0.10%
2020/05/19	22	20.07	30	20.14	20.10	-8	25,416	-0.03%
2020/05/18	13	19.95	30	19.98	19.95	-17	25,421	-0.07%
2020/05/15	28	20.00	28	20.04	19.95	0	25,381	0.00%
2020/05/14	50	20.00	46	20.04	20.05	4	25,302	0.02%
2020/05/13	11	20.00	24	20.10	20.05	-13	25,216	-0.05%
2020/05/12	68	20.00	25	20.04	20.00	43	25,212	0.17%
2020/05/11	322	20.19	76	20.12	20.10	246	25,234	0.97%	大買/鉅額交易
2020/05/08	38	19.89	39	19.96	19.85	-1	25,156	0.00%
2020/05/07	32	19.73	51	19.83	19.80	-19	25,153	-0.08%
2020/05/06	55	19.73	40	19.75	19.70	15	25,249	0.06%
2020/05/05	51	19.73	50	19.82	19.75	1	25,265	0.00%
2020/05/04	148	19.68	65	19.69	19.65	83	25,342	0.33%	大買/
2020/04/30	65	20.08	46	20.15	20.10	19	25,228	0.08%
2020/04/29	107	19.89	45	19.97	20.00	62	25,265	0.25%	大買/
2020/04/28	121	19.66	227	19.73	19.80	-106	25,298	-0.42%	大買/大賣/鉅額交易
2020/04/27	130	19.52	55	19.43	19.50	75	25,860	0.29%	大買/
2020/04/24	63.6	19.11	20	19.13	19.00	43.6	25,809	0.17%
2020/04/23	34	19.09	125	19.04	19.05	-91	25,658	-0.35%	大賣/
2020/04/22	50	19.03	69	18.96	19.10	-19	25,393	-0.07%
2020/04/21	206	19.42	150	19.46	19.20	56	25,221	0.22%	大買/大賣/
2020/04/20	99	19.78	101	19.84	19.85	-2	24,816	-0.01%	大賣/
2020/04/17	107	20.07	125.7	19.97	19.90	-18.7	24,776	-0.08%	大買/大賣/
2020/04/16	66	19.84	57	19.90	19.85	9	24,497	0.04%
2020/04/15	84	19.94	169	20.01	20.05	-85	24,252	-0.35%	大賣/
2020/04/14	81	19.35	149	19.50	19.65	-68	23,939	-0.28%	大賣/
2020/04/13	118	19.09	41	19.12	19.05	77	23,578	0.33%	大買/
2020/04/10	16	19.10	48	19.05	19.15	-32	23,446	-0.14%
2020/04/09	43	18.65	47	18.74	18.75	-4	23,220	-0.02%
2020/04/08	33	18.52	35	18.61	18.50	-2	22,998	-0.01%
2020/04/07	28	18.46	34	18.50	18.50	-6	22,712	-0.03%
2020/04/06	30	18.10	42	18.21	18.30	-12	22,477	-0.05%
2020/04/01	51	18.17	10	18.25	18.10	41	22,150	0.19%
2020/03/31	53.4	18.24	37	18.34	18.35	16.4	21,918	0.07%
2020/03/30	131.1	18.22	88	18.25	18.20	43.1	21,535	0.20%	大買/
2020/03/27	198	18.48	67	18.50	18.40	131	21,176	0.62%	大買/鉅額交易
2020/03/26	341	18.11	114	18.19	18.15	227	20,639	1.10%	大買/大賣/鉅額交易
2020/03/25	27	18.18	11	18.22	18.15	16	20,485	0.08%
2020/03/24	9.3	17.58	28	17.52	17.40	-18.7	19,844	-0.09%
2020/03/23	28	16.53	23	16.75	16.50	5	19,386	0.03%
2020/03/20	21	17.19	22	17.43	17.40	-1	18,736	-0.01%
2020/03/19	104.4	16.23	364	16.03	16.05	-259.6	17,913	-1.45%	大買/大賣/鉅額交易
2020/03/18	31	17.22	16.3	17.32	17.10	14.7	16,928	0.09%
2020/03/17	79	17.48	21	17.38	17.35	58	16,316	0.36%
2020/03/16	225	18.38	11	18.60	18.15	214	15,366	1.39%	大買/鉅額交易
2020/03/13	160	18.21	62	18.30	18.95	98	14,721	0.67%	大買/
2020/03/12	374	19.77	6	19.66	19.60	368	13,646	2.70%	大買/鉅額交易
2020/03/11	55	20.26	0	20.35	20.30	55	12,814	0.43%
2020/03/10	273	20.01	20	20.03	20.30	253	12,645	2.00%	大買/鉅額交易
2020/03/09	348	20.46	26	20.50	20.35	322	12,210	2.64%	大買/鉅額交易
2020/03/06	55	20.66	4	20.85	20.70	51	11,700	0.44%
2020/03/04	3	20.75	0	0.00	20.85	3	11,530	0.03%
2020/03/03	3	20.70	15	20.75	20.70	-12	11,468	-0.10%
2020/03/02	45	20.59	23	20.57	20.60	22	11,319	0.19%
2020/02/27	60	20.84	4	20.85	20.95	56	11,642	0.48%
2020/02/26	33	20.86	0	0.00	20.85	33	11,439	0.29%
2020/02/25	5	20.96	0	0.00	20.95	5	11,264	0.04%
2020/02/24	9	21.07	1	21.10	21.05	8	11,187	0.07%
2020/02/21	2	21.33	6	21.38	21.25	-4	11,015	-0.04%
2020/02/20	303	21.40	315	21.55	21.40	-12	10,905	-0.11%	大買/大賣/
2020/02/19	306	21.45	10	21.45	21.50	296	10,769	2.75%	大買/鉅額交易
2020/02/18	10	21.20	31	21.27	21.35	-21	10,726	-0.20%
2020/02/17	33	21.17	20	21.25	21.30	13	10,714	0.12%
2020/02/14	21	21.15	21	21.25	21.30	0	10,732	0.00%
2020/02/13	72	21.15	5	21.20	21.25	67	10,722	0.62%
2020/02/12	26	21.24	1.2	21.21	21.15	24.8	10,772	0.23%
2020/02/11	1	21.20	0	0.00	21.25	1	10,662	0.01%
2020/02/10	6	21.06	13	21.18	21.20	-7	10,596	-0.07%
2020/02/07	18	21.15	13	21.19	21.20	5	10,596	0.05%
2020/02/06	12	21.18	3	21.13	21.20	9	10,440	0.09%
2020/02/05	12	20.98	3.1	20.95	21.00	8.9	10,327	0.09%
2020/02/04	30	20.91	5	20.87	20.85	25	10,191	0.25%
2020/02/03	28	20.55	9	20.57	20.70	19	10,148	0.19%
2020/01/31	12	20.76	8	20.85	20.80	4	9,884	0.04%
2020/01/30	438	20.81	259	20.75	20.60	179	9,584	1.87%	大買/大賣/鉅額交易
2020/01/20	1.5	21.40	5	21.39	21.50	-3.5	8,879	-0.04%
2020/01/17	0	0.00	12	21.20	21.25	-12	8,729	-0.14%
2020/01/16	1.5	21.12	3	21.10	21.15	-1.5	8,717	-0.02%
2020/01/15	6.5	21.08	8	21.08	21.15	-1.5	8,744	-0.02%
2020/01/14	54	21.00	28	21.05	21.05	26	8,643	0.30%
2020/01/13	9	20.94	36	20.98	21.00	-27	8,573	-0.31%
2020/01/10	1	20.80	0	0.00	20.85	1	8,710	0.01%
2020/01/09	1	20.70	0	0.00	20.75	1	8,699	0.01%
2020/01/08	63	20.65	1.6	20.75	20.65	61.4	8,700	0.71%
2020/01/07	60.2	20.70	0	0.00	20.75	60.2	8,605	0.70%
2020/01/06	9	20.77	0	0.00	20.75	9	8,650	0.10%
2020/01/03	12.7	20.81	0.1	20.90	20.90	12.6	8,645	0.15%
2020/01/02	1.2	20.81	0	0.00	20.85	1.2	8,632	0.01%
2019/12/31	6	20.80	2	20.80	20.75	4	8,612	0.05%
2019/12/30	21	20.88	0	20.90	20.80	21	8,606	0.24%
2019/12/27	1	20.90	0	0.00	20.90	1	8,621	0.01%
2019/12/26	0.2	20.95	0	0.00	20.95	0.2	8,622	0.00%
2019/12/25	1	20.80	0	0.00	20.90	1	8,703	0.01%
2019/12/24	8	20.90	0	0.00	20.85	8	8,737	0.09%
2019/12/23	10	20.85	0	20.95	20.95	10	8,790	0.11%
2019/12/20	2	20.80	0	0.00	20.80	2	8,830	0.02%
2019/12/19	2	20.90	4	20.95	20.85	-2	8,682	-0.02%
2019/12/18	0.5	20.90	3	20.87	21.00	-2.5	8,649	-0.03%
2019/12/17	0	0.00	15	20.78	20.85	-15	8,674	-0.17%
2019/12/16	21	20.70	0	0.00	20.70	21	8,517	0.25%
2019/12/13	7	20.71	0	0.00	20.75	7	8,560	0.08%
2019/12/11	7	20.68	0.2	20.75	20.70	6.9	8,314	0.08%
2019/12/10	5	20.69	0	0.00	20.70	5	8,363	0.06%
2019/12/06	62	20.65	10	20.70	20.65	52	8,455	0.62%
2019/12/05	4	20.71	0	0.00	20.65	4	8,435	0.05%
2019/12/04	61	20.70	0	0.00	20.80	61	8,368	0.73%
2019/12/02	1	20.70	0	0.00	20.75	1	8,401	0.01%
2019/11/29	43	20.78	0	0.00	20.75	43	8,407	0.51%
2019/11/28	1	20.95	0	0.00	20.90	1	8,359	0.01%
2019/11/27	1.2	20.92	0	0.00	21.00	1.2	8,476	0.01%
2019/11/26	0	0.00	1.6	20.95	20.95	-1.6	8,534	-0.02%
2019/11/22	60	20.70	0	0.00	20.75	60	8,023	0.75%
2019/11/21	8	20.76	0	0.00	20.75	8	8,069	0.10%
2019/11/20	1	20.90	0	0.00	20.95	1	8,002	0.01%
2019/11/19	2	20.90	21	21.00	21.00	-19	8,023	-0.24%
2019/11/18	2	20.70	20	20.70	20.95	-18	8,087	-0.22%
2019/11/15	8	20.76	0	0.00	20.75	8	8,099	0.10%
2019/11/14	1	20.70	2	20.75	20.70	-1	8,101	-0.01%
2019/11/13	1	20.85	0	0.00	20.85	1	8,288	0.01%
2019/11/12	23	20.90	5.5	20.91	21.00	17.5	8,363	0.21%
2019/11/11	6	20.88	0	0.00	21.00	6	8,892	0.07%
2019/11/08	6	20.99	7	21.05	21.10	-1	9,138	-0.01%
2019/11/07	6.9	21.05	7	21.00	21.05	-0.1	9,413	0.00%
2019/11/06	6	21.04	5	21.00	21.10	1	9,451	0.01%
2019/11/05	3	20.93	10.1	20.95	21.05	-7.1	9,554	-0.07%
2019/11/04	0	0.00	1	20.95	21.00	-1	9,700	-0.01%
2019/11/01	0	0.00	1	21.00	20.95	-1	9,851	-0.01%
2019/10/31	2	20.95	37	20.96	20.95	-35	10,080	-0.35%
2019/10/30	3	20.72	15	20.78	20.90	-12	10,144	-0.12%
2019/10/29	2	20.78	0	0.00	20.80	2	10,272	0.02%
2019/10/28	11	20.75	1.6	20.77	20.80	9.4	10,315	0.09%
2019/10/25	10	20.65	4	20.70	20.75	6	10,366	0.06%
2019/10/24	1	20.60	0	0.00	20.70	1	10,412	0.01%
2019/10/23	13	20.50	5	20.55	20.55	8	10,453	0.08%
2019/10/22	3.2	20.61	1	20.65	20.70	2.2	10,481	0.02%
2019/10/21	5	20.50	12	20.56	20.65	-7	10,460	-0.07%
2019/10/18	4	20.43	0	0.00	20.65	4	10,505	0.04%
2019/10/17	1	20.50	2	20.60	20.50	-1	10,301	-0.01%
2019/10/16	11	20.49	42	20.45	20.55	-31	10,304	-0.30%
2019/10/15	2	20.45	0	0.00	20.50	2	10,299	0.02%
2019/10/14	5	20.50	5.1	20.46	20.55	-0.1	10,337	0.00%
2019/10/09	14	20.35	30	20.35	20.30	-16	10,267	-0.16%
2019/10/08	2	20.43	35.4	20.46	20.40	-33.4	10,224	-0.33%
2019/10/07	3	20.40	0	0.00	20.40	3	10,219	0.03%
2019/10/04	2.1	20.41	27.3	20.37	20.45	-25.2	10,251	-0.25%
2019/10/03	19	20.41	22	20.45	20.40	-3	10,249	-0.03%
2019/10/02	2	20.60	0	0.00	20.65	2	10,183	0.02%
2019/09/27	3	20.52	0	0.00	20.50	3	10,090	0.03%
2019/09/26	9.1	20.53	0	0.00	20.50	9.1	10,110	0.09%
2019/09/25	7	20.59	0	0.00	20.65	7	10,119	0.07%
2019/09/24	11	20.60	21	20.64	20.70	-10	10,143	-0.10%
2019/09/23	15	20.77	0	0.00	20.70	15	10,123	0.15%
2019/09/20	0	0.00	19	20.80	20.80	-19	10,251	-0.19%
2019/09/19	10	20.75	19.3	20.73	20.80	-9.3	10,047	-0.09%
2019/09/18	0	0.00	1	20.70	20.85	-1	10,038	-0.01%
2019/09/17	45	20.65	0	0.00	20.70	45	9,926	0.45%
2019/09/16	0	0.00	47	20.56	20.60	-47	10,112	-0.46%
2019/09/12	5	20.60	77	20.55	20.55	-72	10,108	-0.71%
2019/09/11	30	20.50	0	0.00	20.60	30	10,267	0.29%
2019/09/10	2	20.55	0	0.00	20.60	2	10,265	0.02%
2019/09/09	80	20.50	1	20.50	20.50	79	10,234	0.77%
2019/09/06	7	20.34	4	20.40	20.40	3	10,298	0.03%
2019/09/05	28	20.16	3	20.17	20.30	25	10,346	0.24%
2019/09/04	4	20.11	1	20.20	20.20	3	10,457	0.03%
2019/09/03	3	20.00	0	0.00	19.95	3	10,503	0.03%
2019/09/02	25	19.96	0	0.00	20.00	25	10,613	0.24%
2019/08/30	6	19.89	2	19.90	20.00	4	10,809	0.04%
2019/08/29	3	19.55	0	0.00	19.70	3	10,772	0.03%
2019/08/28	5	19.60	0	0.00	19.60	5	10,778	0.05%
2019/08/27	27	19.55	2	19.60	19.65	25	10,840	0.23%
2019/08/26	2	19.60	0	0.00	19.55	2	10,765	0.02%
2019/08/23	0.2	19.75	50	19.60	19.75	-49.8	10,769	-0.46%
2019/08/22	6	19.69	0	0.00	19.75	6	10,779	0.06%
2019/08/21	11.1	19.70	0	0.00	19.65	11.1	11,271	0.10%
2019/08/20	8.4	19.79	1	19.80	19.75	7.4	11,236	0.07%
2019/08/19	16	19.80	0	0.00	19.85	16	11,255	0.14%
2019/08/16	8	19.46	14	19.55	19.85	-6	11,231	-0.05%
2019/08/15	37	19.56	0.5	19.80	19.55	36.5	11,054	0.33%
2019/08/14	70	19.76	60.2	19.76	19.70	9.8	11,117	0.09%
2019/08/13	27	20.74	27.4	20.70	20.70	-0.4	10,754	0.00%
2019/08/12	48	20.85	2	20.90	20.85	46	10,530	0.44%
2019/08/08	76	20.75	0	0.00	20.75	76	10,399	0.73%
2019/08/07	75.7	20.52	0	0.00	20.55	75.7	10,387	0.73%
2019/08/06	122	20.41	1	20.60	20.60	121	10,365	1.17%	大買/鉅額交易
2019/08/05	112	20.54	3	20.60	20.65	109	10,272	1.06%	大買/鉅額交易
2019/08/02	1	20.60	6	20.56	20.65	-5	10,245	-0.05%
2019/08/01	12	20.86	0	0.00	20.85	12	10,182	0.12%
2019/07/31	4	21.10	9	21.12	21.00	-5	10,046	-0.05%
2019/07/30	12	21.14	0	0.00	21.10	12	9,937	0.12%
2019/07/29	10	21.13	0	0.00	21.10	10	10,021	0.10%
2019/07/26	0	0.00	4	21.20	21.20	-4	10,113	-0.04%
2019/07/25	5	21.20	2	21.20	21.20	3	10,162	0.03%
2019/07/24	1	21.00	0	0.00	21.00	1	10,164	0.01%
2019/07/23	5	21.05	20.4	21.05	21.00	-15.4	10,195	-0.15%
2019/07/22	1	21.00	1	21.05	21.05	0	10,312	0.00%
2019/07/19	11.7	21.05	0	0.00	21.05	11.7	10,297	0.11%
2019/07/18	0	0.00	2.2	21.00	21.00	-2.2	10,415	-0.02%
2019/07/17	1	20.85	9	20.90	20.90	-8	10,468	-0.08%
2019/07/16	2	20.90	0	0.00	20.80	2	10,643	0.02%
2019/07/12	7	20.81	0.4	20.85	20.80	6.6	11,009	0.06%
2019/07/11	0	0.00	0	20.90	20.85	0	11,119	0.00%
2019/07/10	33	20.74	0	0.00	20.75	33	11,224	0.29%
2019/07/08	52	20.73	0.1	20.90	20.80	51.9	11,213	0.46%
2019/07/04	0.7	20.75	4.7	20.70	20.75	-4	11,297	-0.03%
2019/07/03	4	20.55	0	0.00	20.65	4	11,336	0.04%
2019/07/02	4	20.65	0	0.00	20.65	4	11,359	0.04%
2019/07/01	36	20.71	0	0.00	20.70	36	11,369	0.32%
2019/06/28	0.1	20.80	5	20.85	20.80	-4.9	11,358	-0.04%
2019/06/27	0	0.00	3	20.85	20.90	-3	11,419	-0.03%
2019/06/24	11	20.65	1	20.80	20.85	10	11,452	0.09%
2019/06/21	0	0.00	6	20.80	20.75	-6	11,446	-0.05%
2019/06/20	13	20.85	1	20.90	20.90	12	11,293	0.11%
2019/06/19	0	0.00	11	20.82	20.90	-11	11,262	-0.10%
2019/06/14	0.7	20.45	1.4	20.49	20.45	-0.6	11,204	-0.01%
2019/06/13	4	20.24	0	0.00	20.25	4	11,185	0.04%
2019/06/12	2	20.23	2.7	20.25	20.25	-0.7	11,283	-0.01%
2019/06/11	0.6	20.55	0	0.00	20.45	0.6	11,165	0.01%
2019/06/10	11	20.80	3	20.75	20.80	8	11,040	0.07%
2019/06/06	0	0.00	25	20.67	20.70	-25	10,950	-0.23%
2019/06/05	13	20.50	5	20.49	20.55	8	10,820	0.07%
2019/06/04	3	20.37	0	0.00	20.40	3	10,706	0.03%
2019/06/03	3.1	20.35	2	20.45	20.40	1.1	10,647	0.01%
2019/05/31	0.7	20.50	1	20.50	20.55	-0.3	10,606	0.00%
2019/05/30	0	0.00	13	20.27	20.40	-13	10,475	-0.12%
2019/05/27	20	20.05	6	20.07	20.20	14	10,256	0.14%
2019/05/24	1	19.95	1	20.00	20.00	0	10,272	0.00%
2019/05/23	10.1	20.00	0	0.00	19.95	10.1	10,299	0.10%
2019/05/22	3	20.00	1	20.00	20.05	2	10,269	0.02%
2019/05/21	2	20.08	3	20.03	20.15	-1	10,356	-0.01%
2019/05/20	3	19.75	10	19.75	19.75	-7	10,170	-0.07%
2019/05/17	8	19.72	0	0.00	19.65	8	10,021	0.08%
2019/05/16	9	19.74	0	0.00	19.70	9	9,990	0.09%
2019/05/15	4	19.90	0	0.00	19.90	4	9,923	0.04%
2019/05/14	1	19.95	0	0.00	19.85	1	10,004	0.01%
2019/05/10	12	20.04	6	20.00	20.00	6	10,008	0.06%
2019/05/09	11.7	19.98	0.6	20.00	19.95	11.2	9,957	0.11%
2019/05/08	11	20.05	0	0.00	20.25	11	9,835	0.11%
2019/05/07	10	20.20	0	0.00	20.25	10	9,755	0.10%
2019/05/06	2	20.25	0	0.00	20.20	2	9,774	0.02%
2019/05/03	26.1	20.40	0	0.00	20.45	26.1	9,644	0.27%
2019/04/30	11	20.40	108	20.40	20.50	-97	9,531	-1.02%	大賣/
2019/04/29	0	0.00	7	20.44	20.50	-7	9,581	-0.07%
2019/04/26	6	20.23	2	20.30	20.35	4	9,666	0.04%
2019/04/25	1	20.35	1.6	20.35	20.35	-0.6	9,586	-0.01%
2019/04/24	0	0.00	0.6	20.45	20.50	-0.6	9,579	-0.01%
2019/04/23	0	0.00	2	20.20	20.30	-2	9,578	-0.02%
2019/04/22	1	20.20	0	0.00	20.20	1	9,510	0.01%
2019/04/19	0	0.00	9	19.88	19.95	-9	9,514	-0.09%
2019/04/18	1	19.70	12.7	19.77	19.85	-11.7	9,388	-0.12%
2019/04/17	1	19.55	91	19.67	19.70	-90	9,448	-0.95%
2019/04/16	6	19.39	9	19.49	19.65	-3	9,362	-0.03%
2019/04/15	1	19.40	0	0.00	19.40	1	9,334	0.01%
2019/04/12	2	19.35	0.4	19.40	19.40	1.6	9,380	0.02%
2019/04/11	2	19.40	0.3	19.45	19.45	1.7	9,386	0.02%
2019/04/10	0	19.50	0	0.00	19.50	0	9,410	0.00%
2019/04/09	0	0.00	0.2	19.45	19.45	-0.2	9,454	0.00%
2019/04/08	1	19.45	1	19.45	19.45	0	9,461	0.00%
2019/04/03	0	19.45	0	0.00	19.45	0	9,410	0.00%
2019/04/02	3	19.43	5	19.50	19.40	-2	9,403	-0.02%
2019/04/01	2	19.45	1	19.45	19.45	1	9,386	0.01%
2019/03/29	3	19.33	4	19.46	19.50	-1	9,259	-0.01%
2019/03/28	4.1	19.38	0	0.00	19.40	4.1	9,229	0.04%
2019/03/27	1	19.35	1.4	19.44	19.40	-0.4	9,246	0.00%
2019/03/26	1	19.35	2	19.43	19.40	-1	9,363	-0.01%
2019/03/25	2	19.28	0	0.00	19.30	2	9,453	0.02%
2019/03/22	3	19.45	72	19.45	19.45	-69	9,443	-0.73%
2019/03/21	0	19.50	1	19.50	19.50	-1	9,409	-0.01%
2019/03/20	60	19.30	6	19.39	19.50	54	9,341	0.58%
2019/03/19	0	19.25	12	19.25	19.25	-12	9,172	-0.13%
2019/03/18	0	19.20	6.1	19.15	19.20	-6.1	9,105	-0.07%
2019/03/15	2	18.95	0	0.00	19.00	2	9,054	0.02%
2019/03/14	5	19.00	1.4	19.05	19.00	3.6	8,868	0.04%
2019/03/13	2.2	19.05	6	19.10	19.10	-3.8	8,966	-0.04%
2019/03/12	0.3	19.05	3	19.05	19.05	-2.7	9,003	-0.03%
2019/03/11	0	19.00	1	19.00	18.90	-1	9,069	-0.01%
2019/03/08	2	18.88	0	0.00	18.90	2	9,046	0.02%
2019/03/07	6	18.98	2	18.98	18.90	4	9,243	0.04%
2019/03/06	3	18.90	1	19.00	19.00	2	9,260	0.02%
2019/03/05	2	18.85	1	18.95	18.95	1	9,267	0.01%
2019/03/04	7	18.94	3	19.02	18.95	4	9,286	0.04%
2019/02/27	3.4	18.98	6	19.01	19.10	-2.6	9,160	-0.03%
2019/02/26	7	18.97	2	19.00	19.00	5	9,034	0.06%
2019/02/25	1	18.90	0.5	18.95	18.95	0.5	8,920	0.01%
2019/02/22	0	0.00	0.5	18.90	18.90	-0.5	8,881	-0.01%
2019/02/21	2.3	18.73	1	18.80	18.80	1.3	8,809	0.01%
2019/02/20	1	18.70	3	18.75	18.80	-2	8,809	-0.02%
2019/02/19	0	0.00	1	18.70	18.70	-1	8,705	-0.01%
2019/02/18	0	0.00	3	18.63	18.70	-3	8,665	-0.03%
2019/02/15	4	18.60	0	0.00	18.55	4	8,647	0.05%
2019/02/14	4	18.60	1	18.65	18.60	3	8,558	0.04%
2019/02/13	8.1	18.63	2	18.70	18.60	6.1	8,503	0.07%
2019/02/12	2	18.55	2	18.67	18.65	0	8,374	0.00%
2019/02/11	3	18.50	3	18.63	18.60	0	8,317	0.00%
2019/01/30	0	0.00	9	18.50	18.50	-9	8,268	-0.11%
2019/01/29	1	18.40	2	18.53	18.50	-1	8,143	-0.01%
2019/01/28	12	18.50	11	18.51	18.55	1	8,098	0.01%
2019/01/25	0.3	18.55	10	18.48	18.55	-9.7	8,067	-0.12%
2019/01/24	10	18.45	1	18.45	18.50	9	7,950	0.11%
2019/01/23	0	0.00	2	18.45	18.45	-2	8,091	-0.02%
2019/01/22	0	0.00	1	18.40	18.45	-1	8,137	-0.01%
2019/01/21	5	18.39	2	18.38	18.35	3	8,106	0.04%
2019/01/18	0	0.00	20	18.26	18.30	-20	8,145	-0.25%
2019/01/17	0	18.10	0	0.00	18.10	0	8,094	0.00%
2019/01/16	3	18.15	1	18.10	18.10	2	8,240	0.02%
2019/01/15	0	0.00	16	18.20	18.25	-16	8,259	-0.19%
2019/01/14	2.2	18.03	1	18.10	18.10	1.2	8,090	0.01%
2019/01/11	4	18.03	3	18.05	18.15	1	8,147	0.01%
2019/01/10	0	0.00	82	18.05	18.10	-82	7,947	-1.03%
2019/01/09	31.2	17.95	15	17.97	18.00	16.1	7,915	0.20%
2019/01/08	1	17.75	1	17.75	17.80	0	7,861	0.00%
2019/01/07	1	17.70	5.5	17.80	17.70	-4.5	8,033	-0.06%
2019/01/04	4	17.56	17	17.60	17.65	-13	8,202	-0.16%
2019/01/03	4.3	17.60	16.5	17.61	17.70	-12.2	8,863	-0.14%
2019/01/02	15	17.53	14	17.70	17.60	1	8,891	0.01%
2018/12/28	0	0.00	4	17.71	17.65	-4	8,911	-0.04%
2018/12/27	2	17.53	5	17.59	17.60	-3	9,019	-0.03%
2018/12/26	45	17.42	10	17.45	17.40	35	9,107	0.38%
2018/12/25	6	17.48	0	0.00	17.45	6	9,110	0.07%
2018/12/24	13	17.55	4.2	17.63	17.70	8.8	9,143	0.10%
2018/12/22	5	17.54	2	17.60	17.55	3	9,122	0.03%
2018/12/21	9	17.59	2	17.68	17.60	7	9,242	0.08%
2018/12/20	0	0.00	2	17.65	17.65	-2	9,265	-0.02%
2018/12/19	2	17.55	3	17.57	17.70	-1	9,304	-0.01%
2018/12/18	1	17.65	124	17.65	17.55	-123	9,217	-1.33%	大賣/鉅額交易
2018/12/14	1	17.70	0	0.00	17.80	1	9,326	0.01%
2018/12/13	0	0.00	19	17.80	17.80	-19	9,343	-0.20%
2018/12/11	0	0.00	1	17.80	17.80	-1	9,355	-0.01%
2018/12/07	4	17.80	0	0.00	17.90	4	9,465	0.04%
2018/12/06	2	17.80	8	17.86	17.85	-6	9,516	-0.06%
2018/12/05	3	17.90	0	0.00	17.85	3	9,408	0.03%
2018/12/04	0	0.00	4	17.96	18.00	-4	9,460	-0.04%
2018/12/03	2	18.00	21.1	17.97	17.95	-19.1	9,459	-0.20%
2018/11/29	2	17.85	0	17.85	17.80	2	9,462	0.02%
2018/11/28	2	17.78	3	17.80	17.85	-1	9,457	-0.01%
2018/11/27	0	0.00	0.8	17.85	17.85	-0.8	9,427	-0.01%
2018/11/23	2	17.73	0	0.00	17.75	2	9,480	0.02%
2018/11/22	1	17.75	1	17.80	17.85	0	9,497	0.00%
2018/11/21	6	17.84	17	17.85	17.85	-11	9,557	-0.12%
2018/11/20	5	17.85	140	17.91	17.95	-135	9,600	-1.41%	大賣/鉅額交易
2018/11/19	1	18.00	2	17.98	18.00	-1	9,623	-0.01%
2018/11/16	50	17.90	0.6	17.90	17.90	49.4	9,685	0.51%
2018/11/15	6	17.80	0	17.90	17.85	6	9,802	0.06%
2018/11/14	0	0.00	11	17.80	17.85	-11	10,461	-0.11%
2018/11/13	12	17.53	0	0.00	17.60	12	11,085	0.11%
2018/11/12	10	17.70	0	0.00	17.75	10	11,303	0.09%
2018/11/09	1	17.75	6	17.83	17.90	-5	11,496	-0.04%
2018/11/08	50	17.90	12	17.93	18.00	38	11,682	0.33%
2018/11/07	0	0.00	110.4	17.72	17.85	-110.4	11,759	-0.94%	大賣/鉅額交易
2018/11/05	3	17.40	6	17.58	17.55	-3	11,988	-0.03%
2018/11/02	5	17.35	1.5	17.41	17.50	3.5	12,033	0.03%
2018/11/01	12	17.35	0	0.00	17.30	12	12,122	0.10%
2018/10/31	8	17.32	12.8	17.37	17.40	-4.8	12,264	-0.04%
2018/10/30	1	17.20	2	17.25	17.25	-1	12,247	-0.01%
2018/10/29	37	17.04	5	17.10	17.10	32	12,231	0.26%
2018/10/26	13	17.07	19	17.14	17.10	-6	12,348	-0.05%
2018/10/25	60	17.11	14	17.12	17.10	46	12,348	0.37%
2018/10/24	16	17.12	30	17.23	17.30	-14	12,417	-0.11%
2018/10/23	23	17.33	5	17.39	17.30	18	12,455	0.14%
2018/10/22	5	17.50	3	17.50	17.50	2	12,493	0.02%
2018/10/19	10.3	17.31	8	17.34	17.45	2.3	12,631	0.02%
2018/10/18	0	0.00	2	17.35	17.45	-2	12,707	-0.02%
2018/10/17	5	17.39	1	17.50	17.40	4	12,729	0.03%
2018/10/16	39	17.37	0	0.00	17.45	39	12,671	0.31%
2018/10/15	8	17.46	6	17.45	17.40	2	12,580	0.02%
2018/10/12	87	17.52	6.1	17.51	17.65	80.9	12,390	0.65%
2018/10/11	47	17.64	41	17.66	17.50	6	12,301	0.05%
2018/10/09	0	0.00	2	18.10	18.10	-2	11,670	-0.02%
2018/10/08	3	18.12	0	0.00	18.05	3	11,671	0.03%
2018/10/05	3	18.12	0	0.00	18.15	3	11,634	0.03%
2018/10/04	7	18.29	6	18.30	18.25	1	11,540	0.01%
2018/10/02	6	18.50	3.1	18.50	18.45	2.9	11,434	0.03%
2018/10/01	0	0.00	8	18.61	18.65	-8	11,405	-0.07%
2018/09/28	10	18.50	1	18.55	18.60	9	11,494	0.08%
2018/09/27	0	0.00	0.6	18.60	18.60	-0.6	11,461	-0.01%
2018/09/26	3	18.43	1	18.50	18.40	2	11,365	0.02%
2018/09/25	1	18.55	4	18.50	18.60	-3	11,394	-0.03%
2018/09/21	0.8	18.60	8.7	18.46	18.60	-7.9	11,413	-0.07%
2018/09/20	1	18.20	0	0.00	18.25	1	11,290	0.01%
2018/09/19	22	18.15	1	18.20	18.20	21	11,432	0.18%
2018/09/14	0	0.00	1	18.15	18.10	-1	11,663	-0.01%
2018/09/12	15	18.00	5	17.95	18.10	10	11,836	0.08%
2018/09/10	0	0.00	10.3	17.95	18.00	-10.3	12,166	-0.08%
2018/09/07	2	18.00	8	17.99	18.10	-6	12,444	-0.05%
2018/09/06	1	18.00	0	0.00	18.10	1	12,489	0.01%
2018/09/05	27	18.01	15	18.05	18.00	12	12,409	0.10%
2018/09/04	3.1	18.12	5	18.15	18.20	-1.9	12,399	-0.02%
2018/09/03	1	18.15	15	18.15	18.10	-14	12,478	-0.11%
2018/08/31	9	18.10	23	18.12	18.25	-14	12,548	-0.11%
2018/08/30	0	0.00	5	18.10	18.05	-5	12,570	-0.04%
2018/08/28	5	18.05	0.4	18.20	18.15	4.6	12,847	0.04%
2018/08/27	8	18.03	0	0.00	18.00	8	12,960	0.06%
2018/08/24	10	18.11	0	0.00	18.10	10	13,121	0.08%
2018/08/23	9	18.20	0.6	18.25	18.20	8.4	13,870	0.06%
2018/08/22	0	0.00	12	18.21	18.20	-12	14,231	-0.08%
2018/08/21	18	17.99	166.9	17.86	18.15	-148.9	14,218	-1.05%	大賣/鉅額交易
2018/08/20	169	18.76	4	18.84	18.90	165	13,818	1.19%	大買/鉅額交易
2018/08/17	20	18.75	1	18.80	18.70	19	13,338	0.14%
2018/08/16	0	0.00	20	18.65	18.70	-20	13,181	-0.15%
2018/08/15	27	18.78	30	18.72	18.70	-3	13,047	-0.02%
2018/08/14	6	18.80	3	18.85	18.80	3	12,978	0.02%
2018/08/13	13	18.87	15	18.78	18.80	-2	12,889	-0.02%
2018/08/10	53	18.96	0	0.00	18.95	53	12,762	0.42%
2018/08/09	2	18.90	0	0.00	18.90	2	12,755	0.02%
2018/08/08	0.3	18.90	5	18.85	18.90	-4.7	12,761	-0.04%
2018/08/07	20	18.75	30	18.75	18.70	-10	12,891	-0.08%
2018/08/06	50	18.80	7	18.79	18.80	43	12,814	0.34%
2018/08/02	55	18.60	5	18.60	18.60	50	12,775	0.39%
2018/08/01	1	18.70	2	18.70	18.70	-1	12,639	-0.01%
2018/07/31	5	18.60	0	0.00	18.70	5	12,524	0.04%
2018/07/30	0	0.00	10	18.45	18.55	-10	12,369	-0.08%
2018/07/27	0	0.00	101	18.35	18.45	-101	12,232	-0.83%	大賣/鉅額交易
2018/07/26	0.4	18.30	51.1	18.25	18.30	-50.8	12,224	-0.42%
2018/07/25	0	0.00	4	18.20	18.15	-4	12,365	-0.03%
2018/07/24	0	0.00	1	18.10	18.10	-1	12,394	-0.01%
2018/07/23	0	0.00	15	18.05	18.05	-15	12,465	-0.12%
2018/07/20	0	0.00	6	18.05	18.05	-6	12,501	-0.05%
2018/07/19	0	0.00	4	18.05	18.05	-4	12,493	-0.03%
2018/07/17	0	0.00	5	17.90	17.95	-5	12,457	-0.04%
2018/07/12	0	0.00	20	17.80	17.80	-20	12,587	-0.16%
2018/07/10	5	17.70	2	17.70	17.70	3	12,735	0.02%
2018/07/06	0	0.00	4	17.58	17.60	-4	12,816	-0.03%
2018/07/05	9	17.61	2	17.65	17.60	7	12,834	0.05%
2018/07/02	1	17.80	0	0.00	17.65	1	12,905	0.01%
2018/06/29	11	17.71	7	17.70	17.85	4	12,842	0.03%
2018/06/28	55	17.65	2	17.65	17.65	53	12,695	0.42%
2018/06/27	8	17.66	0	0.00	17.65	8	12,577	0.06%
2018/06/26	6	17.65	0	17.75	17.70	6	12,538	0.05%
2018/06/25	20	17.73	0	0.00	17.75	20	12,443	0.16%
2018/06/22	6	17.65	0	0.00	17.75	6	12,418	0.05%
2018/06/21	22	17.80	9	17.80	17.75	13	12,280	0.11%
2018/06/20	22	17.70	0	0.00	17.70	22	12,350	0.18%
2018/06/19	1	17.70	150	17.73	17.65	-149	12,209	-1.22%	大賣/鉅額交易
2018/06/15	35	17.80	0	0.00	17.80	35	11,946	0.29%
2018/06/14	4	17.99	7	17.95	17.90	-3	11,582	-0.03%
2018/06/13	23.1	18.05	0	0.00	18.05	23.1	11,441	0.20%
2018/06/12	0	0.00	10	18.05	18.10	-10	11,698	-0.09%
2018/06/11	3	18.10	15	18.10	18.10	-12	11,623	-0.10%
2018/06/08	0	0.00	4	18.15	18.20	-4	11,562	-0.03%
2018/06/07	0	0.00	8	18.13	18.20	-8	11,554	-0.07%
2018/06/06	0	0.00	5	18.08	18.10	-5	11,502	-0.04%
2018/06/05	0	0.00	1.3	18.01	18.05	-1.3	11,367	-0.01%
2018/06/04	0	0.00	6	17.92	17.95	-6	11,201	-0.05%
2018/06/01	2	17.75	124.2	17.65	17.85	-122.2	11,070	-1.10%	大賣/鉅額交易
2018/05/31	2	17.73	1	17.85	17.65	1	10,831	0.01%
2018/05/30	1	17.85	0	0.00	17.80	1	10,138	0.01%
2018/05/29	0	0.00	201	17.95	18.00	-201	9,843	-2.04%	大賣/鉅額交易
2018/05/28	1	17.95	8	17.98	18.00	-7	9,812	-0.07%
2018/05/25	0	0.00	5.8	17.85	17.85	-5.8	9,716	-0.06%
2018/05/24	200.5	17.75	1	17.70	17.80	199.5	9,620	2.07%	大買/鉅額交易
2018/05/23	26	17.70	0	0.00	17.70	26	9,694	0.27%
2018/05/22	10	17.65	10	17.65	17.70	0	9,653	0.00%
2018/05/21	2	17.68	0	0.00	17.65	2	9,712	0.02%
2018/05/18	0	0.00	3.1	17.60	17.60	-3.1	9,787	-0.03%
2018/05/17	60	17.51	1	17.55	17.50	59	9,957	0.59%
2018/05/16	41	17.50	0.5	17.55	17.55	40.5	10,173	0.40%
2018/05/15	1	17.50	10	17.50	17.45	-9	10,512	-0.09%
2018/05/14	56	17.40	9.1	17.43	17.45	47	10,989	0.43%
2018/05/11	0	0.00	0.1	17.35	17.35	-0.1	11,012	0.00%
2018/05/10	0	0.00	6	17.30	17.25	-6	10,933	-0.05%
2018/05/09	0.3	17.30	0	0.00	17.25	0.3	10,870	0.00%
2018/05/08	5	17.25	0	0.00	17.25	5	10,944	0.05%
2018/05/07	3	17.23	2	17.25	17.25	1	10,959	0.01%
2018/05/04	3.1	17.27	0	0.00	17.25	3.1	10,948	0.03%
2018/05/03	1	17.40	0	0.00	17.35	1	10,899	0.01%
2018/05/02	2	17.40	13	17.40	17.45	-11	10,904	-0.10%
2018/04/27	0	0.00	4	17.23	17.25	-4	10,629	-0.04%
2018/04/26	5	17.15	0	17.15	17.10	5	10,667	0.05%
2018/04/25	12	17.07	2	17.10	17.10	10	10,648	0.09%
2018/04/24	0	0.00	10	17.05	17.10	-10	10,708	-0.09%
2018/04/23	2	17.10	0	0.00	17.10	2	10,738	0.02%
2018/04/20	12	17.10	0	0.00	17.10	12	10,752	0.11%
2018/04/19	1	17.20	12	17.20	17.25	-11	10,701	-0.10%
2018/04/18	9	17.10	0	0.00	17.10	9	10,697	0.08%
2018/04/17	20	17.15	0	0.00	17.10	20	10,784	0.19%
2018/04/16	33	17.15	0	0.00	17.15	33	10,754	0.31%
2018/04/13	21.7	17.20	0	0.00	17.20	21.7	10,841	0.20%
2018/04/12	12	17.20	0	0.00	17.25	12	11,101	0.11%
2018/04/11	2	17.25	20	17.25	17.25	-18	11,147	-0.16%
2018/04/09	21	17.15	11	17.20	17.20	10	11,011	0.09%
2018/04/03	6.2	17.19	20	17.20	17.15	-13.8	10,895	-0.13%
2018/04/02	11	17.25	0	0.00	17.20	11	10,927	0.10%
2018/03/31	111	17.24	1	17.25	17.20	110	10,959	1.00%	大買/鉅額交易
2018/03/30	10	17.20	0	0.00	17.20	10	10,965	0.09%
2018/03/29	2	17.20	0	0.00	17.15	2	10,953	0.02%
2018/03/28	10	17.20	0	0.00	17.25	10	10,863	0.09%
2018/03/27	10	17.25	4	17.25	17.25	6	10,897	0.06%
2018/03/26	0	17.25	35	17.11	17.20	-35	10,813	-0.32%
2018/03/23	0	17.10	2	17.05	17.05	-2	10,734	-0.02%
2018/03/22	4	17.15	10	17.10	17.15	-6	10,713	-0.06%
2018/03/21	0	17.15	0	0.00	17.10	0	10,724	0.00%
2018/03/20	0	17.20	2	17.15	17.10	-2	10,896	-0.02%
2018/03/19	1	17.15	0.1	17.20	17.20	0.9	10,924	0.01%
2018/03/16	0	17.20	0.1	17.20	17.20	-0.1	10,934	0.00%
2018/03/15	0	17.20	1	17.20	17.15	-1	10,666	-0.01%
2018/03/13	0	0.00	0.1	17.20	17.20	-0.1	10,697	0.00%
2018/03/12	0	17.15	10	17.08	17.15	-10	10,692	-0.09%
2018/03/09	5	16.95	5	17.00	17.00	0	10,712	0.00%
2018/03/08	0	16.95	7	16.90	16.90	-7	10,759	-0.06%
2018/03/07	1	16.80	2	16.85	16.80	-1	10,919	-0.01%
2018/03/06	2	16.83	16	16.85	16.85	-14	10,992	-0.13%
2018/03/05	12	16.76	11	16.85	16.70	1	11,345	0.01%
2018/03/02	10	16.79	3	16.80	16.85	7	11,295	0.06%
2018/03/01	8	16.93	0	0.00	16.90	8	11,226	0.07%
2018/02/27	1	17.15	0.1	17.05	17.00	0.9	11,139	0.01%
2018/02/26	14	17.09	6	17.15	17.05	8	11,005	0.07%
2018/02/23	0	0.00	6	17.05	17.05	-6	10,990	-0.05%
2018/02/22	7	16.74	17	16.73	16.80	-10	11,179	-0.09%
2018/02/21	1	16.75	1	16.70	16.65	0	11,304	0.00%
2018/02/12	11	16.51	0	0.00	16.50	11	11,125	0.10%
2018/02/09	9	16.28	13	16.44	16.40	-4	10,999	-0.04%
2018/02/08	17	16.50	0	0.00	16.50	17	10,777	0.16%
2018/02/07	7	16.65	0	0.00	16.60	7	10,524	0.07%
2018/02/06	32	16.51	16	16.56	16.50	16	10,135	0.16%
2018/02/05	11.3	17.06	0	0.00	17.05	11.3	9,455	0.12%
2018/02/02	5	17.20	5	17.25	17.30	0	9,465	0.00%
2018/02/01	11	17.34	0	17.30	17.25	11	9,501	0.12%
2018/01/31	7	17.15	10	17.30	17.35	-3	9,555	-0.03%
2018/01/30	33	17.23	0	0.00	17.15	33	9,536	0.35%
2018/01/29	2	17.33	0	0.00	17.30	2	9,468	0.02%
2018/01/25	0	0.00	7	17.27	17.40	-7	9,417	-0.07%
2018/01/24	13	17.25	4	17.20	17.25	9	9,306	0.10%
2018/01/23	2.1	17.30	4	17.25	17.35	-1.9	9,264	-0.02%
2018/01/22	0	17.35	0.1	17.35	17.35	-0.1	9,168	0.00%
2018/01/19	0	0.00	7	17.30	17.40	-7	9,144	-0.08%
2018/01/18	14	17.35	0	0.00	17.40	14	9,171	0.15%
2018/01/17	6	17.30	41.2	17.30	17.35	-35.2	9,179	-0.38%
2018/01/16	0	0.00	10	17.25	17.35	-10	9,128	-0.11%
2018/01/15	28	17.30	24	17.27	17.35	4	9,075	0.04%
2018/01/12	0	0.00	3.3	17.25	17.30	-3.3	9,200	-0.04%
2018/01/11	4	17.21	0	0.00	17.20	4	9,126	0.04%
2018/01/10	0	0.00	8.3	17.33	17.35	-8.3	9,239	-0.09%
2018/01/09	10	17.30	178	17.33	17.35	-168	9,234	-1.82%	大賣/鉅額交易
2018/01/08	51	17.17	12	17.18	17.30	39	9,209	0.42%
2018/01/05	1	16.85	4	16.85	16.90	-3	9,020	-0.03%
2018/01/04	0	0.00	1	16.80	16.80	-1	9,104	-0.01%
2018/01/03	0	0.00	8	16.70	16.75	-8	9,229	-0.09%
2018/01/02	0	0.00	1	16.65	16.65	-1	9,245	-0.01%