合庫金 (5880)-陽信-石牌券商分點個股進出

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

合庫金

(5880)

可現股當沖

股價
25.80
漲跌
▼0.05
漲幅
-0.19%
成交量
7,828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－陽信-石牌券商分點個股進出

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

陽信-石牌券商分點個股進出
陽信-石牌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
2024/04/26	0.1	26.00	0	0.00	25.80	0.1	9,334	0.00%
2024/04/24	0	0.00	0.1	26.15	26.10	-0.1	9,403	0.00%
2024/04/19	2	25.50	0	0.00	25.60	2	9,699	0.02%
2024/04/18	0	0.00	1	26.00	25.85	-1	9,408	-0.01%
2024/04/17	1.2	25.80	1	25.70	25.70	0.2	9,360	0.00%
2024/04/15	2	26.15	0	0.00	26.10	2	9,019	0.02%
2024/04/12	0	0.00	0.3	26.10	26.05	-0.3	8,969	0.00%
2024/04/10	4	26.33	0	0.00	26.20	4	8,787	0.05%
2024/04/09	0	0.00	8	26.20	26.25	-8	8,791	-0.09%
2024/04/03	1	26.00	6	26.20	26.00	-5	8,756	-0.06%
2024/03/29	5	26.25	0	0.00	26.20	5	8,681	0.06%
2024/03/28	1	26.00	0	0.00	26.00	1	8,570	0.01%
2024/03/25	10.2	25.95	1	25.95	25.95	9.2	8,416	0.11%
2024/03/20	1.2	25.84	7	25.72	25.65	-5.8	8,568	-0.07%
2024/03/19	0	0.00	14.7	25.95	25.85	-14.7	8,519	-0.17%
2024/03/18	5	26.20	1	26.10	26.05	4	8,436	0.05%
2024/03/15	0	0.00	1	26.05	26.05	-1	8,425	-0.01%
2024/03/14	6.8	26.18	2	26.20	26.30	4.8	8,140	0.06%
2024/03/13	1	25.85	0	0.00	25.85	1	7,891	0.01%
2024/03/11	1	25.85	0	0.00	25.85	1	7,683	0.01%
2024/03/08	0	0.00	11.2	25.66	25.85	-11.2	7,615	-0.15%
2024/03/07	1	25.70	17	25.71	25.70	-16	7,573	-0.21%
2024/03/06	0	0.00	26	25.75	25.75	-26	7,549	-0.34%
2024/03/05	2	25.65	10	25.65	25.60	-8	8,133	-0.10%
2024/03/04	1	25.70	37	25.71	25.70	-36	8,174	-0.44%
2024/02/29	3	25.95	0	0.00	25.95	3	8,290	0.04%
2024/02/27	0	0.00	0	25.75	25.65	0	8,099	0.00%
2024/02/23	0.2	25.80	0	0.00	25.75	0.2	8,047	0.00%
2024/02/22	1	25.80	0	0.00	25.75	1	8,218	0.01%
2024/02/21	0	0.00	0	25.95	25.85	0	8,211	0.00%
2024/02/20	1	25.80	0	0.00	25.95	1	8,262	0.01%
2024/02/16	2	25.55	11	25.50	25.60	-9	8,555	-0.11%
2024/02/15	0	0.00	1	25.70	25.55	-1	8,526	-0.01%
2024/02/05	22	25.60	0	0.00	25.60	22	8,386	0.26%
2024/02/02	1	25.75	0	0.00	25.85	1	8,341	0.01%
2024/02/01	1	25.60	0	0.00	25.85	1	8,344	0.01%
2024/01/31	1	25.40	0	0.00	25.45	1	8,243	0.01%
2024/01/30	1.1	25.56	0	0.00	25.40	1.1	8,147	0.01%
2024/01/29	4	25.76	0	0.00	25.75	4	8,151	0.05%
2024/01/26	2	25.60	0	0.00	25.70	2	8,137	0.02%
2024/01/25	24	25.46	0	0.00	25.50	24	8,156	0.29%
2024/01/24	28	25.42	0	0.00	25.50	28	8,130	0.34%
2024/01/22	4	25.33	0	0.00	25.25	4	8,242	0.05%
2024/01/19	20	25.36	0	0.00	25.30	20	8,172	0.24%
2024/01/18	6	25.29	0	0.00	25.20	6	8,174	0.07%
2024/01/17	10	25.32	0	0.00	25.15	10	8,142	0.12%
2024/01/16	14.2	25.60	0	0.00	25.50	14.2	7,886	0.18%
2024/01/12	9	26.04	0	0.00	26.00	9	7,878	0.11%
2024/01/10	2	26.25	0	0.00	26.20	2	7,881	0.03%
2024/01/03	2	26.50	0	0.00	26.35	2	8,258	0.02%
2023/12/29	1	26.65	0	0.00	26.70	1	8,278	0.01%
2023/12/28	0	0.00	10	26.55	26.85	-10	8,454	-0.12%
2023/12/27	0	0.00	11	26.46	26.55	-11	8,420	-0.13%
2023/12/20	2	26.38	0	0.00	26.35	2	8,620	0.02%
2023/12/18	0	0.00	10	26.65	26.70	-10	8,899	-0.11%
2023/12/15	0	0.00	15	26.90	26.75	-15	8,933	-0.17%
2023/12/14	2	26.70	0	0.00	26.85	2	8,678	0.02%
2023/12/13	0	0.00	37	26.55	26.50	-37	8,534	-0.43%
2023/12/12	6	26.55	0	0.00	26.65	6	8,723	0.07%
2023/12/11	0	0.00	1	26.65	26.65	-1	8,741	-0.01%
2023/12/08	1	26.75	0	0.00	26.75	1	8,712	0.01%
2023/12/06	1	26.60	0	0.00	26.80	1	8,831	0.01%
2023/12/05	2	26.55	0	0.00	26.65	2	8,825	0.02%
2023/11/30	1	26.75	0	0.00	26.95	1	8,851	0.01%
2023/11/27	0	0.00	1	26.55	26.50	-1	8,223	-0.01%
2023/11/22	10	26.60	1	26.50	26.50	9	8,211	0.11%
2023/11/21	0	0.00	1	26.80	26.80	-1	8,262	-0.01%
2023/11/20	0	0.00	0.3	26.45	26.45	-0.3	8,085	0.00%
2023/11/16	0	0.00	5	26.40	26.50	-5	7,965	-0.06%
2023/11/15	0	0.00	5.1	26.30	26.40	-5.1	7,867	-0.06%
2023/11/14	0	0.00	6	25.85	25.90	-6	7,722	-0.08%
2023/11/13	1	25.80	6	25.80	25.80	-5	7,802	-0.06%
2023/11/10	1.5	25.73	0	0.00	25.75	1.5	7,902	0.02%
2023/11/08	10	25.75	0	0.00	25.75	10	8,129	0.12%
2023/11/07	0.4	25.80	5	25.80	25.75	-4.6	8,212	-0.06%
2023/11/02	0.4	25.50	0	0.00	25.50	0.4	8,794	0.00%
2023/10/30	15.2	25.15	0	0.00	25.10	15.2	9,348	0.16%
2023/10/27	1	25.30	0	0.00	25.30	1	9,293	0.01%
2023/10/26	2	25.20	0	0.00	25.10	2	9,471	0.02%
2023/10/25	0	0.00	0.6	25.45	25.25	-0.6	9,446	-0.01%
2023/10/24	21	25.25	0	0.00	25.25	21	9,505	0.22%
2023/10/23	11.2	25.35	0	0.00	25.30	11.2	9,611	0.12%
2023/10/20	3	25.52	0	0.00	25.50	3	9,564	0.03%
2023/10/19	0.1	25.80	0	0.00	25.65	0.1	9,439	0.00%
2023/10/18	5	25.90	0	0.00	26.00	5	9,444	0.05%
2023/10/17	10	26.00	0	0.00	26.05	10	9,425	0.11%
2023/10/12	0	0.00	1	26.15	26.20	-1	9,476	-0.01%
2023/10/11	5	26.00	0	0.00	26.10	5	9,471	0.05%
2023/10/06	0	0.00	1	25.60	25.65	-1	9,257	-0.01%
2023/10/05	4	25.38	0	0.00	25.30	4	9,287	0.04%
2023/10/03	3.9	25.52	2	25.50	25.50	1.9	9,084	0.02%
2023/09/28	0	0.00	2	25.65	25.60	-2	9,451	-0.02%
2023/09/27	10	25.50	0	0.00	25.50	10	9,468	0.11%
2023/09/26	0	0.00	2	25.55	25.55	-2	9,403	-0.02%
2023/09/25	0	0.00	2	25.75	25.85	-2	9,264	-0.02%
2023/09/21	13	25.77	0	25.95	25.65	12.9	9,377	0.14%
2023/09/20	1	26.15	1	26.10	26.10	0	9,030	0.00%
2023/09/18	0.4	26.40	5	26.30	26.35	-4.6	9,094	-0.05%
2023/09/15	1.1	26.37	1	26.55	26.40	0.1	9,133	0.00%
2023/09/13	0.1	26.30	0	0.00	26.25	0.1	8,841	0.00%
2023/09/12	0.1	26.20	0	0.00	26.25	0.1	8,994	0.00%
2023/09/11	2	26.08	0	0.00	26.15	2	8,983	0.02%
2023/09/06	3	26.20	1	26.15	26.10	2	8,951	0.02%
2023/09/05	0	0.00	15.6	26.35	26.30	-15.6	8,861	-0.18%
2023/09/04	5	26.30	0	0.00	26.40	5	8,857	0.06%
2023/09/01	1	26.40	0	0.00	26.35	1	8,878	0.01%
2023/08/31	6	26.50	0	0.00	26.25	6	8,909	0.07%
2023/08/29	2	26.43	0	0.00	26.45	2	8,775	0.02%
2023/08/28	0	0.00	1	26.40	26.50	-1	8,739	-0.01%
2023/08/25	2	26.40	0	0.00	26.40	2	9,118	0.02%
2023/08/23	3	26.73	0	0.00	26.60	3	9,170	0.03%
2023/08/22	0	0.00	4	26.65	26.80	-4	9,184	-0.04%
2023/08/21	0	0.00	2	26.65	26.65	-2	9,219	-0.02%
2023/08/18	2	26.63	8	26.50	26.55	-6	9,269	-0.06%
2023/08/17	1	26.20	0	0.00	26.35	1	9,248	0.01%
2023/08/16	3	26.60	0	0.00	26.55	3	9,178	0.03%
2023/08/14	5	27.13	0	0.00	27.10	5	9,217	0.05%
2023/08/11	3	27.73	0	0.00	27.60	3	9,354	0.03%
2023/08/10	0.3	27.90	2	27.85	27.80	-1.7	9,369	-0.02%
2023/08/09	2	27.75	8	27.61	27.85	-6	9,297	-0.06%
2023/08/08	6.3	29.37	1	29.40	29.35	5.3	9,021	0.06%
2023/08/04	0	0.00	1	29.15	29.15	-1	8,553	-0.01%
2023/08/02	4	29.20	0	0.00	29.00	4	8,397	0.05%
2023/08/01	2	29.45	5	29.50	29.50	-3	8,224	-0.04%
2023/07/31	10	29.60	0	0.00	29.40	10	8,200	0.12%
2023/07/28	0	0.00	22.3	29.21	29.25	-22.3	8,041	-0.28%
2023/07/27	1	29.25	3	29.23	29.25	-2	8,007	-0.02%
2023/07/26	21	28.92	23	28.74	28.95	-2	8,114	-0.02%
2023/07/24	0.4	28.25	5.1	28.17	28.20	-4.7	8,163	-0.06%
2023/07/17	0	0.00	2.3	28.39	28.45	-2.3	8,307	-0.03%
2023/07/14	0.3	28.15	3	28.20	28.30	-2.7	8,244	-0.03%
2023/07/10	3.2	27.82	0	0.00	27.85	3.2	8,213	0.04%
2023/07/07	3	27.43	0	0.00	27.65	3	8,155	0.04%
2023/07/06	9.3	27.94	0	0.00	27.70	9.3	8,082	0.11%
2023/07/04	0.2	28.20	0	0.00	28.20	0.2	7,711	0.00%
2023/07/03	0	0.00	8	28.15	28.25	-8	7,759	-0.10%
2023/06/30	1	27.95	12	28.02	28.05	-11	7,847	-0.14%
2023/06/29	0	0.00	24	28.00	28.05	-24	7,718	-0.31%
2023/06/28	0	0.00	1	28.10	28.15	-1	7,689	-0.01%
2023/06/27	0.3	28.10	0	0.00	28.10	0.3	7,669	0.00%
2023/06/26	0	0.00	6	28.05	28.05	-6	7,646	-0.08%
2023/06/21	0	0.00	10	28.05	28.20	-10	7,626	-0.13%
2023/06/20	1	28.05	0	0.00	28.10	1	7,637	0.01%
2023/06/19	1	27.75	0	0.00	28.10	1	7,676	0.01%
2023/06/16	0.4	28.10	0	0.00	28.00	0.4	7,693	0.00%
2023/06/15	0	0.00	3	28.10	28.10	-3	7,587	-0.04%
2023/06/13	1	28.30	0	0.00	28.25	1	7,859	0.01%
2023/05/31	0	0.00	2	28.20	27.95	-2	8,471	-0.02%
2023/05/29	1	28.10	0	0.00	28.10	1	8,205	0.01%
2023/05/26	3	27.90	0	0.00	28.00	3	8,347	0.04%
2023/05/22	3	28.18	2	28.15	28.20	1	8,335	0.01%
2023/05/19	2.4	28.06	0	0.00	28.20	2.4	8,292	0.03%
2023/05/18	0	0.00	1	28.00	28.05	-1	8,200	-0.01%
2023/05/17	1	27.80	36.2	27.91	27.90	-35.2	8,109	-0.43%
2023/05/16	1.1	27.36	1	27.40	27.50	0.1	7,857	0.00%
2023/05/12	1.1	27.20	0	0.00	27.15	1.1	7,811	0.01%
2023/05/11	1	27.35	0	0.00	27.30	1	7,806	0.01%
2023/05/09	0	0.00	30	27.20	27.35	-30	7,821	-0.38%
2023/05/08	11	27.25	0	0.00	27.30	11	7,891	0.14%
2023/05/05	2	27.15	3	27.15	27.20	-1	7,829	-0.01%
2023/05/04	1	27.10	0	0.00	27.15	1	7,850	0.01%
2023/05/03	2.1	27.10	0	0.00	27.05	2.1	7,905	0.03%
2023/05/02	0	0.00	1	27.20	27.20	-1	8,229	-0.01%
2023/04/26	0	0.00	2.6	26.57	26.60	-2.6	8,437	-0.03%
2023/04/25	0	0.00	14	26.73	26.55	-14	8,442	-0.17%
2023/04/24	0	0.00	3	26.37	26.50	-3	8,383	-0.04%
2023/04/20	0.4	26.45	0	0.00	26.40	0.4	8,688	0.00%
2023/04/19	0	0.00	15	26.55	26.60	-15	8,945	-0.17%
2023/04/14	0	0.00	10	26.65	26.60	-10	9,059	-0.11%
2023/04/13	15	26.42	0.1	26.45	26.50	14.9	9,009	0.17%
2023/03/31	2	26.30	1	26.25	26.10	1	9,045	0.01%
2023/03/29	2	26.15	0	0.00	26.25	2	8,895	0.02%
2023/03/24	0.4	26.15	0	0.00	26.15	0.4	9,126	0.00%
2023/03/23	0	0.00	3	25.95	26.10	-3	9,185	-0.03%
2023/03/20	5	25.25	0	0.00	25.20	5	9,381	0.05%
2023/03/16	11.9	25.35	0	0.00	25.30	11.9	9,266	0.13%
2023/03/15	5	25.67	0	0.00	25.60	5	9,225	0.05%
2023/03/14	7	25.84	0	0.00	25.80	7	9,155	0.08%
2023/03/10	2	26.25	0	0.00	26.15	2	8,939	0.02%
2023/03/08	0	0.00	1	26.60	26.60	-1	9,494	-0.01%
2023/03/06	0	0.00	3	26.58	26.60	-3	9,720	-0.03%
2023/03/02	1	26.35	1	26.40	26.40	0	9,959	0.00%
2023/03/01	21	26.45	2	26.45	26.45	19	9,981	0.19%
2023/02/24	0.4	26.75	2	26.70	26.65	-1.6	9,813	-0.02%
2023/02/23	0	0.00	0.3	26.80	26.80	-0.3	9,698	0.00%
2023/02/21	0	0.00	1	26.70	26.70	-1	9,769	-0.01%
2023/02/20	14	26.66	0	0.00	26.85	14	9,878	0.14%
2023/02/15	11	26.75	9	26.55	26.60	2	10,466	0.02%
2023/02/08	0.5	26.50	0	0.00	26.35	0.5	10,628	0.00%
2023/02/07	10	26.35	0	0.00	26.40	10	10,665	0.09%
2023/02/03	0	0.00	1	26.60	26.65	-1	10,580	-0.01%
2023/02/02	15	26.58	0	0.00	26.65	15	10,707	0.14%
2023/02/01	3	26.45	3	26.50	26.55	0	10,732	0.00%
2023/01/31	0.4	26.70	77	26.75	26.45	-76.6	10,807	-0.71%
2023/01/30	0	0.00	1	27.15	27.30	-1	10,592	-0.01%
2023/01/17	1	26.75	0	0.00	26.70	1	10,297	0.01%
2023/01/16	9	26.80	0	0.00	26.85	9	10,309	0.09%
2023/01/12	2	26.45	0	0.00	26.40	2	10,533	0.02%
2023/01/11	2	26.75	0	0.00	26.70	2	10,584	0.02%
2023/01/10	12	26.85	31.8	26.92	27.00	-19.8	10,562	-0.19%
2023/01/09	0	0.00	8	26.83	27.00	-8	10,529	-0.08%
2023/01/06	2	26.30	0	0.00	26.30	2	10,405	0.02%
2023/01/05	10	26.20	0	0.00	26.25	10	10,568	0.09%
2023/01/03	12	25.87	0	0.00	25.90	12	10,927	0.11%
2022/12/30	0.1	26.00	0	0.00	26.00	0.1	10,957	0.00%
2022/12/27	0	0.00	1	26.15	26.10	-1	11,200	-0.01%
2022/12/23	66	25.95	0	0.00	25.95	66	11,684	0.56%
2022/12/22	0.4	26.15	0	0.00	26.15	0.4	11,913	0.00%
2022/12/21	0	0.00	20	26.00	26.00	-20	12,228	-0.16%
2022/12/16	1	26.26	0.1	26.25	26.15	0.9	12,425	0.01%
2022/12/15	10	26.33	0	0.00	26.50	10	12,408	0.08%
2022/12/12	0	0.00	7	26.29	26.35	-7	12,230	-0.06%
2022/12/09	0	0.00	4	26.20	26.25	-4	12,487	-0.03%
2022/12/07	0	0.00	10	26.20	26.05	-10	12,641	-0.08%
2022/12/06	0	0.00	10	26.05	25.80	-10	12,595	-0.08%
2022/12/05	12	26.23	0	0.00	26.10	12	12,518	0.10%
2022/12/02	14	26.37	0	0.00	26.40	14	12,496	0.11%
2022/12/01	20	26.58	21	26.65	26.70	-1	12,608	-0.01%
2022/11/30	25	26.40	17.3	26.50	26.65	7.7	12,656	0.06%
2022/11/29	10	26.40	4	26.41	26.50	6	12,035	0.05%
2022/11/28	12	26.04	1	26.25	26.15	11	11,974	0.09%
2022/11/25	10	26.15	1	26.20	26.30	9	11,936	0.08%
2022/11/24	50	26.10	0	0.00	26.30	50	11,900	0.42%
2022/11/22	0.4	26.05	0	0.00	26.05	0.4	11,925	0.00%
2022/11/16	1	26.45	15	26.42	26.45	-14	11,820	-0.12%
2022/11/15	0	0.00	3	26.53	26.70	-3	11,760	-0.03%
2022/11/14	1	26.50	0	0.00	26.55	1	11,644	0.01%
2022/11/11	1	26.40	4.2	26.38	26.55	-3.2	11,435	-0.03%
2022/11/09	0.6	25.95	3	26.00	26.00	-2.4	11,354	-0.02%
2022/11/08	1	25.60	2	25.70	25.75	-1	11,330	-0.01%
2022/11/01	0.1	25.30	0	0.00	25.35	0.1	12,608	0.00%
2022/10/31	0.1	25.16	10	25.10	25.00	-9.9	12,742	-0.08%
2022/10/28	28	25.01	0	0.00	25.05	28	12,734	0.22%
2022/10/27	36	25.24	3	25.47	25.05	33	12,758	0.26%
2022/10/26	5	25.30	2	25.15	25.30	3	12,720	0.02%
2022/10/25	0	0.00	3	24.80	25.15	-3	12,628	-0.02%
2022/10/24	3	24.78	0	0.00	24.70	3	12,685	0.02%
2022/10/21	1	24.70	0	0.00	24.50	1	12,695	0.01%
2022/10/20	5	24.25	5	24.00	24.25	0	12,711	0.00%
2022/10/19	6.4	24.13	0	0.00	24.05	6.4	12,455	0.05%
2022/10/18	0.5	24.40	0.2	24.55	24.40	0.3	12,381	0.00%
2022/10/14	3.5	24.70	0	0.00	24.50	3.5	12,338	0.03%
2022/10/13	3	24.72	1	24.55	24.55	2	12,294	0.02%
2022/10/12	2	25.18	1	25.15	25.10	1	12,086	0.01%
2022/10/11	1.4	25.23	2	25.08	25.05	-0.6	12,050	-0.01%
2022/10/07	0	0.00	27	25.80	25.80	-27	11,877	-0.23%
2022/10/06	2	25.95	1	26.00	26.05	1	11,876	0.01%
2022/10/05	4	25.80	0	0.00	25.70	4	11,928	0.03%
2022/10/03	4.1	25.80	2	26.00	25.70	2.1	11,928	0.02%
2022/09/30	1.7	26.38	0	0.00	26.25	1.7	11,847	0.01%
2022/09/29	1	26.30	0	0.00	26.50	1	11,723	0.01%
2022/09/28	1	26.30	30	26.40	26.45	-29	11,616	-0.25%
2022/09/26	2	26.28	0	0.00	26.25	2	11,344	0.02%
2022/09/23	5	26.70	0	0.00	26.70	5	11,305	0.04%
2022/09/22	1	26.90	0	0.00	26.80	1	11,349	0.01%
2022/09/21	1.5	27.17	0	0.00	27.10	1.5	11,282	0.01%
2022/09/20	0.3	27.35	0	0.00	27.25	0.3	11,226	0.00%
2022/09/19	0	0.00	3	27.25	27.15	-3	11,210	-0.03%
2022/09/16	1.2	27.49	0	0.00	27.55	1.2	11,247	0.01%
2022/09/15	0.2	27.45	0	0.00	27.50	0.2	11,072	0.00%
2022/09/14	2.1	27.16	0	0.00	27.05	2.1	11,004	0.02%
2022/09/13	1	27.40	0	0.00	27.45	1	11,194	0.01%
2022/09/12	0	0.00	5	27.20	27.45	-5	11,344	-0.04%
2022/09/08	2	27.15	6.1	27.04	27.25	-4.1	11,575	-0.04%
2022/09/07	5.1	27.04	0	0.00	26.95	5.1	11,667	0.04%
2022/09/06	11	27.29	2	27.35	27.45	9	11,649	0.08%
2022/09/05	1	27.10	0	0.00	27.15	1	11,630	0.01%
2022/09/02	1	27.00	0	0.00	27.00	1	11,766	0.01%
2022/09/01	0	0.00	11	27.15	27.10	-11	11,789	-0.09%
2022/08/29	10	27.13	0	0.00	27.20	10	11,546	0.09%
2022/08/26	0	0.00	10	27.38	27.45	-10	11,499	-0.09%
2022/08/25	0	0.00	1	27.05	27.30	-1	11,554	-0.01%
2022/08/23	1	27.05	0	0.00	27.00	1	12,626	0.01%
2022/08/22	0	0.00	11	27.40	27.40	-11	12,805	-0.09%
2022/08/19	0	0.00	11	27.50	27.60	-11	12,974	-0.08%
2022/08/18	0.4	27.80	4	27.70	27.75	-3.6	13,199	-0.03%
2022/08/17	1	27.65	21	27.61	27.75	-20	13,336	-0.15%
2022/08/16	0	0.00	16	27.45	27.65	-16	13,368	-0.12%
2022/08/11	12	27.22	1	27.35	27.45	11	14,112	0.08%
2022/08/10	14	27.21	2	27.00	27.20	12	14,470	0.08%
2022/08/09	5	28.25	7	28.36	28.50	-2	14,249	-0.01%
2022/08/08	10	27.63	7.5	27.86	28.00	2.5	13,851	0.02%
2022/08/05	0	0.00	2	27.55	27.65	-2	13,808	-0.01%
2022/08/04	12	27.35	10	27.45	27.35	2	14,097	0.01%
2022/08/03	1	27.15	0	0.00	27.35	1	14,159	0.01%
2022/08/02	11	27.12	1	27.25	27.25	10	14,481	0.07%
2022/07/29	0.6	27.20	5	27.15	27.40	-4.4	15,027	-0.03%
2022/07/28	26	27.23	0	0.00	27.25	26	14,962	0.17%
2022/07/27	0	0.00	1	26.85	26.95	-1	14,884	-0.01%
2022/07/26	2	26.45	5	26.37	26.50	-3	14,838	-0.02%
2022/07/25	0	0.00	6	26.04	26.50	-6	14,832	-0.04%
2022/07/22	3	26.02	28	25.95	26.05	-25	15,005	-0.17%
2022/07/21	1	25.75	1	25.65	26.00	0	15,004	0.00%
2022/07/20	0	0.00	2	25.95	25.60	-2	15,061	-0.01%
2022/07/19	0.3	25.75	0	0.00	25.65	0.3	15,191	0.00%
2022/07/18	1	25.45	1	25.45	25.50	0	15,323	0.00%
2022/07/15	3.1	25.48	8	25.35	25.30	-4.9	15,302	-0.03%
2022/07/14	0	0.00	0.1	25.90	25.80	-0.1	15,370	0.00%
2022/07/13	1	25.75	6	25.72	25.85	-5	15,416	-0.03%
2022/07/11	1	25.80	10	25.70	25.65	-9	15,653	-0.06%
2022/07/08	3	26.03	1	26.05	26.00	2	15,946	0.01%
2022/07/07	0	0.00	12	26.24	26.10	-12	16,035	-0.07%
2022/07/06	1	26.20	0	0.00	26.10	1	16,179	0.01%
2022/07/01	1	26.50	1	26.40	26.50	0	16,894	0.00%
2022/06/29	1	27.00	0	0.00	27.20	1	17,283	0.01%
2022/06/24	5	27.30	0	0.00	27.35	5	17,621	0.03%
2022/06/23	4	26.85	5	27.03	26.95	-1	17,677	-0.01%
2022/06/22	0	0.00	3	26.85	26.75	-3	17,690	-0.02%
2022/06/21	2	26.50	0	0.00	27.10	2	17,776	0.01%
2022/06/20	0	0.00	2	26.60	26.10	-2	17,800	-0.01%
2022/06/17	6.4	26.77	5	26.75	26.75	1.4	17,649	0.01%
2022/06/15	91	27.05	2	27.10	27.20	89	17,932	0.50%
2022/06/10	90	27.20	0	0.00	27.15	90	18,208	0.49%
2022/06/09	0.1	27.45	0	0.00	27.30	0.1	18,235	0.00%
2022/06/07	3	27.37	0	0.00	27.30	3	18,326	0.02%
2022/06/06	4	27.39	0	0.00	27.30	4	18,338	0.02%
2022/06/01	3.2	27.73	0	0.00	27.65	3.2	19,109	0.02%
2022/05/31	0.1	28.05	0	0.00	28.15	0.1	19,095	0.00%
2022/05/30	6	28.10	7	28.06	28.20	-1	18,147	-0.01%
2022/05/27	3	28.00	0	0.00	28.00	3	18,020	0.02%
2022/05/26	1	27.55	2	27.60	27.70	-1	17,998	-0.01%
2022/05/25	1	27.30	0	0.00	27.40	1	18,028	0.01%
2022/05/24	1	27.30	0	0.00	27.35	1	18,227	0.01%
2022/05/23	6	27.01	7	27.06	27.25	-1	18,162	-0.01%
2022/05/20	2	26.95	2	27.05	27.15	0	18,195	0.00%
2022/05/19	5	26.57	2	26.85	26.85	3	17,955	0.02%
2022/05/18	5.9	26.69	4	27.00	27.30	1.9	17,617	0.01%
2022/05/16	0.1	25.60	0	0.00	25.65	0.1	17,036	0.00%
2022/05/13	6.2	25.46	0.5	25.55	25.50	5.7	16,941	0.03%
2022/05/12	256	25.70	14	25.71	25.35	242	16,820	1.44%	大買/鉅額交易
2022/05/11	12	26.25	0	0.00	26.15	12	16,470	0.07%
2022/05/10	7.1	26.30	0	0.00	26.20	7.1	16,400	0.04%
2022/05/09	3.1	26.47	0	0.00	26.40	3.1	16,183	0.02%
2022/05/06	6.1	27.25	0.4	27.30	27.40	5.7	16,155	0.04%
2022/05/05	2.1	27.95	3	27.85	27.80	-0.9	16,194	-0.01%
2022/05/04	2.2	28.11	0	0.00	28.05	2.2	16,251	0.01%
2022/05/03	0	0.00	20	28.20	28.15	-20	16,504	-0.12%
2022/04/29	0.2	28.53	0	0.00	28.50	0.2	16,757	0.00%
2022/04/28	0.1	28.20	0	0.00	28.20	0.1	17,024	0.00%
2022/04/27	2.3	28.39	0	0.00	28.30	2.3	16,877	0.01%
2022/04/26	0.2	28.76	7	28.80	28.80	-6.8	16,848	-0.04%
2022/04/25	5	28.39	10	28.32	28.30	-5	16,854	-0.03%
2022/04/22	0.1	28.80	0	0.00	28.85	0.1	16,762	0.00%
2022/04/21	1.1	28.46	0	0.00	28.55	1.1	16,839	0.01%
2022/04/20	1	28.35	0	0.00	28.85	1	16,943	0.01%
2022/04/19	2.9	28.64	2	28.65	28.55	0.9	16,986	0.01%
2022/04/18	10.5	28.63	2	28.53	28.55	8.5	17,228	0.05%
2022/04/15	1.2	29.33	2	29.20	29.25	-0.8	17,071	0.00%
2022/04/14	1	29.80	0	0.00	29.55	1	17,028	0.01%
2022/04/13	0	0.00	15	30.23	30.35	-15	16,772	-0.09%
2022/04/12	11.5	30.26	5	30.18	30.15	6.5	16,669	0.04%
2022/04/11	12	30.70	8	30.89	30.65	4	16,468	0.02%
2022/04/08	11	30.29	6	30.40	30.55	5	16,224	0.03%
2022/04/07	42	30.66	32	30.85	30.05	10	16,109	0.06%
2022/04/06	17	30.24	111.4	29.89	30.75	-94.4	15,755	-0.60%	大賣/
2022/04/01	7	29.46	1	29.55	29.65	6	15,464	0.04%
2022/03/31	7	29.46	4	29.61	29.55	3	15,345	0.02%
2022/03/29	0	0.00	0.2	28.90	28.75	-0.2	14,903	0.00%
2022/03/28	1	28.45	0	0.00	28.90	1	14,823	0.01%
2022/03/25	2.4	28.56	0	0.00	28.65	2.4	14,716	0.02%
2022/03/24	6	28.55	2	28.60	28.65	4	14,693	0.03%
2022/03/23	3.3	28.39	9	28.34	28.60	-5.7	14,691	-0.04%
2022/03/22	1.4	27.87	2	27.90	28.00	-0.6	14,463	0.00%
2022/03/21	6	27.96	57	27.99	27.85	-51	14,466	-0.35%
2022/03/18	7.8	27.90	5	28.09	28.15	2.8	14,472	0.02%
2022/03/17	6	27.54	5.1	27.67	27.55	0.9	14,144	0.01%
2022/03/16	4	27.00	0	0.00	27.30	4	14,011	0.03%
2022/03/15	7	26.81	5	26.95	26.95	2	14,188	0.01%
2022/03/14	4	26.60	0	0.00	26.75	4	14,192	0.03%
2022/03/11	4.1	26.64	3	26.55	26.65	1.1	14,255	0.01%
2022/03/09	0.1	26.00	0	0.00	25.95	0.1	14,431	0.00%
2022/03/08	13.5	25.86	9	25.90	25.90	4.5	14,430	0.03%
2022/03/07	7.4	26.19	0	0.00	26.30	7.4	14,069	0.05%
2022/03/04	0	0.00	20	26.76	26.80	-20	14,198	-0.14%
2022/03/03	1	26.85	10	26.83	26.85	-9	14,196	-0.06%
2022/03/02	1	26.55	4	26.75	26.90	-3	14,350	-0.02%
2022/03/01	2	26.40	0	0.00	26.65	2	14,275	0.01%
2022/02/25	19.6	26.44	4	26.40	26.45	15.6	14,170	0.11%
2022/02/24	11	26.55	0	0.00	26.60	11	13,949	0.08%
2022/02/23	1	26.95	8	26.90	27.05	-7	13,637	-0.05%
2022/02/22	14.7	26.85	0	0.00	26.95	14.7	13,670	0.11%
2022/02/21	3	27.23	0	0.00	27.25	3	13,536	0.02%
2022/02/18	4.5	27.38	1	27.40	27.35	3.5	13,571	0.03%
2022/02/17	8	27.53	0	0.00	27.45	8	13,664	0.06%
2022/02/16	2	27.35	0	0.00	27.40	2	13,779	0.01%
2022/02/15	1.2	27.36	0	0.00	27.35	1.2	13,787	0.01%
2022/02/14	2	27.40	0	0.00	27.45	2	13,753	0.01%
2022/02/10	0	0.00	51	27.65	27.70	-51	13,722	-0.37%
2022/02/09	5	27.75	0	0.00	27.75	5	13,670	0.04%
2022/02/08	0	0.00	4	27.43	27.70	-4	13,469	-0.03%
2022/02/07	21	26.94	8.2	26.97	27.05	12.8	13,086	0.10%
2022/01/26	5	26.41	0	0.00	26.45	5	12,802	0.04%
2022/01/25	9.2	25.97	0	0.00	26.20	9.2	12,662	0.07%
2022/01/24	5.5	26.33	41	26.40	26.35	-35.5	12,396	-0.29%
2022/01/21	2.2	26.41	2	26.50	26.45	0.2	12,181	0.00%
2022/01/20	0.9	26.87	0	0.00	26.80	0.9	11,886	0.01%
2022/01/19	2.4	26.98	0.4	27.00	27.00	2	11,834	0.02%
2022/01/18	2	27.05	0	0.00	27.05	2	11,873	0.02%
2022/01/17	10	27.00	5	26.95	27.00	5	11,754	0.04%
2022/01/14	5.7	27.07	2	27.10	27.20	3.7	11,617	0.03%
2022/01/13	14	27.29	10	27.25	27.40	4	11,440	0.03%
2022/01/12	24	26.87	23	27.00	27.15	1	11,267	0.01%
2022/01/11	2	26.88	34	26.43	26.95	-32	11,128	-0.29%
2022/01/10	15	26.27	1	26.10	26.30	14	10,899	0.13%
2022/01/07	15	25.93	0	0.00	25.95	15	10,787	0.14%
2022/01/05	7	25.36	1.7	25.35	25.55	5.3	10,621	0.05%
2022/01/04	64	25.27	6	25.26	25.40	58	10,695	0.54%
2022/01/03	9	25.49	12	25.55	25.40	-3	10,619	-0.03%
2021/12/30	1	25.40	0	0.00	25.45	1	10,632	0.01%
2021/12/29	26	25.37	0	0.00	25.50	26	10,678	0.24%
2021/12/24	0	0.00	1	25.05	25.05	-1	10,783	-0.01%
2021/12/22	0.9	25.00	0.2	25.00	24.95	0.7	10,954	0.01%
2021/12/21	2	24.80	0	0.00	25.00	2	11,005	0.02%
2021/12/20	4.6	24.84	14	24.90	24.80	-9.4	10,981	-0.09%
2021/12/17	0	0.00	10	25.10	25.10	-10	10,892	-0.09%
2021/12/16	0	0.00	4.5	24.86	24.90	-4.5	10,834	-0.04%
2021/12/15	1	24.60	0	0.00	24.65	1	11,004	0.01%
2021/12/14	5.2	24.70	100	24.75	24.70	-94.8	11,158	-0.85%
2021/12/13	5.2	25.17	2	25.20	25.00	3.2	11,017	0.03%
2021/12/10	5.7	25.00	0	0.00	25.10	5.7	10,923	0.05%
2021/12/09	3	25.08	1	25.10	25.20	2	10,848	0.02%
2021/12/08	3	24.53	4.8	24.44	24.70	-1.8	10,563	-0.02%
2021/12/07	6	24.23	1	24.25	24.30	5	10,450	0.05%
2021/12/06	3	24.20	1	24.20	24.20	2	10,444	0.02%
2021/12/03	1	24.05	24	24.05	24.05	-23	10,566	-0.22%
2021/12/02	1	23.85	5	23.80	23.90	-4	10,479	-0.04%
2021/12/01	6	23.82	1	23.85	23.85	5	10,470	0.05%
2021/11/30	0	0.00	2	23.65	23.75	-2	10,516	-0.02%
2021/11/29	0	0.00	31.1	23.55	23.55	-31.1	10,033	-0.31%
2021/11/26	21	23.62	0	0.00	23.55	21	9,999	0.21%
2021/11/24	5	23.65	25	23.80	23.70	-20	10,200	-0.20%
2021/11/23	3	23.60	0	0.00	23.50	3	10,243	0.03%
2021/11/22	0	0.00	0	23.65	23.70	0	10,223	0.00%
2021/11/19	3.4	23.84	1	23.65	23.65	2.4	10,210	0.02%
2021/11/18	23	23.70	10	23.78	23.90	13	10,166	0.13%
2021/11/17	25	23.60	60	23.63	23.65	-35	10,067	-0.35%
2021/11/16	0.6	23.55	0	0.00	23.45	0.6	10,110	0.01%
2021/11/15	31	23.58	16	23.65	23.55	15	10,133	0.15%
2021/11/12	2	23.43	2	23.35	23.45	0	9,994	0.00%
2021/11/11	0	0.00	1	23.20	23.20	-1	9,983	-0.01%
2021/11/10	1	23.10	2	23.10	23.10	-1	10,163	-0.01%
2021/11/09	0	0.00	5.6	22.94	23.00	-5.6	10,141	-0.06%
2021/11/08	1	22.85	0	0.00	22.80	1	10,262	0.01%
2021/11/05	1	22.70	0	0.00	22.80	1	10,594	0.01%
2021/11/04	3	22.73	0	0.00	22.75	3	10,985	0.03%
2021/11/02	1	22.70	1	22.70	22.80	0	11,495	0.00%
2021/11/01	0.3	22.70	0	0.00	22.65	0.3	11,721	0.00%
2021/10/29	37	22.66	0	0.00	22.60	37	11,805	0.31%
2021/10/28	0	0.00	1	22.80	22.75	-1	11,767	-0.01%
2021/10/27	1	22.85	4	22.80	22.85	-3	11,948	-0.03%
2021/10/26	20	22.75	2	22.70	22.75	18	12,050	0.15%
2021/10/22	0	0.00	60	22.46	22.40	-60	12,087	-0.50%
2021/10/21	0	0.00	1	22.60	22.45	-1	12,186	-0.01%
2021/10/20	0.7	22.50	0	0.00	22.50	0.7	12,173	0.01%
2021/10/19	0	0.00	5	22.39	22.40	-5	12,200	-0.04%
2021/10/18	0.4	22.40	14	22.36	22.40	-13.6	12,359	-0.11%
2021/10/15	0.7	22.20	3.3	22.17	22.25	-2.6	12,371	-0.02%
2021/10/14	0	0.00	1	22.20	22.10	-1	12,359	-0.01%
2021/10/08	42	22.10	0	0.00	22.00	42	12,325	0.34%
2021/10/07	108	22.15	0	0.00	22.15	108	12,355	0.87%	大買/鉅額交易
2021/10/05	1	21.90	1	22.00	21.95	0	12,343	0.00%
2021/10/04	0	0.00	10	21.90	22.00	-10	12,339	-0.08%
2021/10/01	3	21.88	2	21.90	22.00	1	12,306	0.01%
2021/09/30	2	21.95	0	0.00	22.10	2	12,129	0.02%
2021/09/29	2	21.95	303.2	22.00	22.05	-301.2	12,130	-2.48%	大賣/鉅額交易
2021/09/27	0	0.00	5	22.05	22.05	-5	12,055	-0.04%
2021/09/24	0.5	22.20	1	22.10	22.15	-0.5	12,072	0.00%
2021/09/23	0	0.00	468	22.00	22.10	-468	12,157	-3.85%	大賣/鉅額交易
2021/09/22	3	21.65	0	0.00	21.75	3	12,137	0.02%
2021/09/16	0	0.00	15	22.20	22.20	-15	11,762	-0.13%
2021/09/14	0	0.00	4	22.15	22.20	-4	11,766	-0.03%
2021/09/13	0	0.00	3	22.00	22.05	-3	11,681	-0.03%
2021/09/10	0	0.00	1	21.85	22.05	-1	11,696	-0.01%
2021/09/08	7	21.99	0	0.00	22.05	7	11,870	0.06%
2021/09/07	5	22.30	0	0.00	22.40	5	11,765	0.04%
2021/09/06	1	22.35	0	0.00	22.35	1	11,689	0.01%
2021/09/03	10	22.15	57	22.23	22.30	-47	11,664	-0.40%
2021/09/02	1	22.05	0	0.00	22.05	1	11,597	0.01%
2021/09/01	4	22.23	0	0.00	22.20	4	11,558	0.03%
2021/08/31	2	22.15	0	0.00	22.35	2	11,477	0.02%
2021/08/30	1	21.95	16	21.90	22.15	-15	11,226	-0.13%
2021/08/27	1	21.80	4	21.75	21.85	-3	11,074	-0.03%
2021/08/25	8	21.41	0	0.00	21.40	8	10,943	0.07%
2021/08/24	6	21.23	1	21.20	21.45	5	10,915	0.05%
2021/08/23	5	21.10	0	0.00	21.10	5	10,937	0.05%
2021/08/20	0	0.00	1	20.95	21.05	-1	11,007	-0.01%
2021/08/19	0.5	21.05	0	0.00	20.95	0.5	11,306	0.00%
2021/08/17	0	0.00	2	21.00	21.10	-2	11,252	-0.02%
2021/08/16	3	21.05	0	0.00	21.00	3	11,210	0.03%
2021/08/13	6	21.17	1	21.10	21.15	5	11,074	0.05%
2021/08/12	23	21.30	0	0.00	21.35	23	11,117	0.21%
2021/08/11	16	21.39	0	0.00	21.45	16	11,095	0.14%
2021/08/10	88	22.11	2	22.15	22.15	86	10,954	0.79%
2021/08/09	47	22.18	1	22.20	22.20	46	11,002	0.42%
2021/08/06	10	22.30	5	22.35	22.30	5	10,922	0.05%
2021/08/05	23	22.32	32	22.30	22.35	-9	11,104	-0.08%
2021/08/04	62	22.20	42	22.20	22.20	20	11,693	0.17%
2021/08/03	6	22.15	5	22.10	22.15	1	11,842	0.01%
2021/08/02	3	21.98	0	0.00	22.10	3	12,114	0.02%
2021/07/30	4	21.95	0	0.00	21.85	4	12,022	0.03%
2021/07/29	40	21.90	0	0.00	21.95	40	11,980	0.33%
2021/07/28	4	21.95	0	0.00	21.95	4	12,017	0.03%
2021/07/27	10	21.85	1	21.95	21.95	9	12,231	0.07%
2021/07/26	2	21.93	4	21.90	21.90	-2	12,298	-0.02%
2021/07/23	3	21.95	20	21.90	21.95	-17	12,320	-0.14%
2021/07/22	1	21.85	0	0.00	21.90	1	12,335	0.01%
2021/07/21	8	21.61	0	0.00	21.70	8	12,227	0.07%
2021/07/20	20	21.60	1	21.60	21.55	19	12,322	0.15%
2021/07/19	1.5	21.65	1	21.65	21.70	0.5	12,347	0.00%
2021/07/16	0	0.00	4	21.70	21.70	-4	12,366	-0.03%
2021/07/13	3	21.50	1	21.60	21.60	2	12,622	0.02%
2021/07/07	1	21.35	0	0.00	21.45	1	12,718	0.01%
2021/07/06	0	0.00	20	21.40	21.45	-20	12,755	-0.16%
2021/07/02	1	21.15	0	0.00	21.15	1	12,825	0.01%
2021/07/01	10	21.20	0	0.00	21.20	10	12,847	0.08%
2021/06/30	1	21.25	0	0.00	21.25	1	12,925	0.01%
2021/06/29	1	21.25	5	21.25	21.25	-4	12,904	-0.03%
2021/06/28	0	0.00	3	21.35	21.35	-3	12,999	-0.02%
2021/06/25	0	0.00	5.4	21.24	21.25	-5.4	13,105	-0.04%
2021/06/24	0	0.00	6	21.14	21.10	-6	13,172	-0.05%
2021/06/22	1	21.00	9.2	21.00	21.00	-8.2	13,381	-0.06%
2021/06/21	5.5	20.82	3	20.85	20.90	2.5	13,462	0.02%
2021/06/16	1	21.05	0	21.20	21.15	1	13,464	0.01%
2021/06/15	0	0.00	1	21.05	21.10	-1	13,442	-0.01%
2021/06/11	0	0.00	2	21.08	21.10	-2	13,662	-0.01%
2021/06/09	2	20.95	0	0.00	20.95	2	13,854	0.01%
2021/06/08	1	21.10	10	21.15	21.15	-9	13,863	-0.06%
2021/06/04	3	21.07	1	21.05	21.05	2	14,166	0.01%
2021/06/03	1	21.15	0	0.00	21.15	1	14,367	0.01%
2021/06/02	0	0.00	1	21.05	21.10	-1	14,514	-0.01%
2021/06/01	1	21.00	0	0.00	21.00	1	14,534	0.01%
2021/05/31	70	20.95	0	0.00	20.95	70	14,726	0.48%
2021/05/28	1	20.80	3	20.80	20.85	-2	14,853	-0.01%
2021/05/27	0	0.00	1.3	20.57	20.60	-1.3	14,852	-0.01%
2021/05/26	6	20.69	0	0.00	20.70	6	15,009	0.04%
2021/05/25	3	20.65	1	20.65	20.70	2	15,166	0.01%
2021/05/24	1	20.65	1	20.60	20.65	0	15,233	0.00%
2021/05/21	1	20.70	6	20.73	20.75	-5	15,338	-0.03%
2021/05/20	1	20.45	0	0.00	20.45	1	15,368	0.01%
2021/05/19	0	0.00	9	20.55	20.55	-9	15,323	-0.06%
2021/05/18	5.5	20.22	8	20.76	20.85	-2.5	15,203	-0.02%
2021/05/17	6	20.36	20	20.20	20.10	-14	15,215	-0.09%
2021/05/14	1	20.60	5	20.75	20.75	-4	14,838	-0.03%
2021/05/13	34	20.45	6	20.47	20.40	28	14,669	0.19%
2021/05/12	29	20.53	0	0.00	20.55	29	14,279	0.20%
2021/05/11	1	21.30	1	21.60	21.35	0	13,531	0.00%
2021/05/10	30	21.66	5	21.69	21.75	25	13,365	0.19%
2021/05/07	1	21.40	11.3	21.46	21.50	-10.3	13,380	-0.08%
2021/05/05	1	21.10	0	0.00	21.05	1	13,373	0.01%
2021/05/04	4	21.14	12	21.44	21.15	-8	13,353	-0.06%
2021/05/03	1	21.30	0	0.00	21.25	1	13,105	0.01%
2021/04/29	3	21.40	5	21.41	21.40	-2	13,174	-0.02%
2021/04/27	1	21.45	0	0.00	21.55	1	13,554	0.01%
2021/04/26	0	0.00	17	21.52	21.55	-17	13,554	-0.13%
2021/04/23	0	0.00	1.8	21.38	21.40	-1.8	13,510	-0.01%
2021/04/22	2	21.40	0	0.00	21.35	2	13,547	0.01%
2021/04/21	0	0.00	1	21.35	21.25	-1	13,490	-0.01%
2021/04/20	0.5	21.45	14.7	21.50	21.45	-14.3	13,483	-0.11%
2021/04/19	1	21.45	1	21.40	21.45	0	13,385	0.00%
2021/04/16	0	0.00	10	21.14	21.20	-10	13,325	-0.08%
2021/04/15	0	0.00	4	21.10	21.10	-4	13,406	-0.03%
2021/04/14	140	21.00	0	0.00	21.00	140	13,365	1.05%	大買/鉅額交易
2021/04/13	1	20.95	0	0.00	21.00	1	13,396	0.01%
2021/04/12	2	20.90	0	0.00	20.95	2	13,383	0.01%
2021/04/09	245	20.90	0	0.00	20.85	245	13,367	1.83%	大買/鉅額交易
2021/04/08	11	20.90	0	0.00	20.90	11	13,357	0.08%
2021/04/06	10	21.05	21	21.05	21.00	-11	13,474	-0.08%
2021/04/01	2	21.10	0	0.00	21.05	2	13,383	0.01%
2021/03/31	1	21.10	6	21.14	21.15	-5	13,293	-0.04%
2021/03/30	2	21.18	7	21.10	21.10	-5	13,143	-0.04%
2021/03/29	4	21.08	3.1	21.07	21.10	0.9	13,008	0.01%
2021/03/26	0	0.00	2	21.00	20.90	-2	12,883	-0.02%
2021/03/25	1	20.80	5	20.75	20.80	-4	12,634	-0.03%
2021/03/24	10	20.67	2	20.70	20.65	8	12,636	0.06%
2021/03/23	3	20.63	0	0.00	20.65	3	12,544	0.02%
2021/03/22	2.5	20.56	1.9	20.57	20.50	0.6	12,598	0.00%
2021/03/19	9	20.47	0	0.00	20.40	9	12,656	0.07%
2021/03/18	1	20.65	0	0.00	20.65	1	12,355	0.01%
2021/03/17	10	20.70	0	0.00	20.60	10	12,356	0.08%
2021/03/16	0	0.00	9	20.68	20.70	-9	12,209	-0.07%
2021/03/15	0	0.00	1	20.60	20.55	-1	12,273	-0.01%
2021/03/12	0	0.00	24	20.42	20.50	-24	12,466	-0.19%
2021/03/11	10	20.50	1.1	20.40	20.40	8.9	12,589	0.07%
2021/03/10	0	0.00	0	20.40	20.40	0	12,472	0.00%
2021/03/09	5	20.36	13.3	20.30	20.30	-8.3	12,368	-0.07%
2021/03/08	1	20.10	0	0.00	20.10	1	12,199	0.01%
2021/03/05	1	20.05	0	0.00	20.15	1	12,106	0.01%
2021/03/04	7	20.09	0	0.00	20.10	7	12,547	0.06%
2021/03/03	0	0.00	2	20.25	20.20	-2	12,485	-0.02%
2021/02/26	8.8	20.06	0	0.00	19.95	8.8	12,211	0.07%
2021/02/25	0	0.00	6.7	20.38	20.45	-6.7	11,683	-0.06%
2021/02/24	0	0.00	15	20.24	20.15	-15	11,541	-0.13%
2021/02/23	1.9	20.10	3.2	20.06	20.20	-1.3	11,452	-0.01%
2021/02/19	1	19.80	0	0.00	19.95	1	11,449	0.01%
2021/02/18	1	19.90	0	0.00	19.85	1	11,462	0.01%
2021/02/17	0.5	19.85	10	19.75	19.80	-9.5	11,535	-0.08%
2021/02/05	10	19.60	2	19.70	19.60	8	11,326	0.07%
2021/02/02	20	19.28	0	0.00	19.40	20	11,626	0.17%
2021/02/01	32	19.35	0	0.00	19.35	32	11,555	0.28%
2021/01/29	4	19.38	86	19.36	19.15	-82	11,539	-0.71%
2021/01/28	2	19.43	0	0.00	19.50	2	11,250	0.02%
2021/01/25	0	0.00	0.6	19.70	19.65	-0.6	10,955	-0.01%
2021/01/22	12	19.55	0	0.00	19.50	12	11,043	0.11%
2021/01/21	0	0.00	1	19.75	19.60	-1	10,912	-0.01%
2021/01/20	13	19.67	5.2	19.61	19.55	7.9	10,781	0.07%
2021/01/19	2	19.95	10	20.00	19.90	-8	10,397	-0.08%
2021/01/18	3.5	19.96	0	0.00	19.90	3.5	10,271	0.03%
2021/01/15	1	20.10	0	0.00	20.10	1	10,121	0.01%
2021/01/14	2	20.15	0	0.00	20.20	2	10,013	0.02%
2021/01/13	0	0.00	11	20.25	20.15	-11	9,929	-0.11%
2021/01/11	0	0.00	3	20.25	20.40	-3	9,800	-0.03%
2021/01/08	0	0.00	2.2	20.23	20.35	-2.2	9,706	-0.02%
2021/01/06	1	20.05	4	20.15	20.15	-3	9,551	-0.03%
2021/01/05	1.4	20.15	6	20.11	20.30	-4.6	9,442	-0.05%
2020/12/31	0	0.00	12	20.25	20.35	-12	9,368	-0.13%
2020/12/30	0	0.00	1	20.15	20.35	-1	9,299	-0.01%
2020/12/28	2	19.90	16	19.95	19.95	-14	9,072	-0.15%
2020/12/25	0	0.00	3	19.90	19.95	-3	9,196	-0.03%
2020/12/23	103	19.80	0	0.00	19.80	103	9,357	1.10%	大買/鉅額交易
2020/12/18	0.5	19.95	0	0.00	19.85	0.5	9,952	0.01%
2020/12/15	12	19.84	0	0.00	19.85	12	10,076	0.12%
2020/12/14	51	19.95	1	19.90	19.90	50	10,054	0.50%
2020/12/11	0	0.00	2	19.95	20.00	-2	10,081	-0.02%
2020/12/10	0	0.00	1	19.90	19.85	-1	9,974	-0.01%
2020/12/09	2	19.73	0	0.00	19.75	2	9,888	0.02%
2020/12/08	4	19.98	5	19.95	19.90	-1	9,642	-0.01%
2020/12/07	0	0.00	18	20.16	20.20	-18	9,381	-0.19%
2020/12/04	0	0.00	9	20.26	20.30	-9	9,340	-0.10%
2020/12/03	5.7	20.16	14	20.09	20.15	-8.3	9,242	-0.09%
2020/12/02	30	20.10	0	0.00	20.20	30	9,324	0.32%
2020/12/01	0	0.00	0.5	20.30	20.20	-0.5	9,544	0.00%
2020/11/30	53	20.20	0	0.00	20.30	53	9,582	0.55%
2020/11/27	2	20.15	0	0.00	20.20	2	9,247	0.02%
2020/11/24	12	20.24	40	20.20	20.15	-28	9,378	-0.30%
2020/11/23	2	20.30	0	0.00	20.35	2	9,522	0.02%
2020/11/20	2	20.25	1	20.25	20.25	1	9,485	0.01%
2020/11/19	0.5	20.45	3	20.45	20.45	-2.5	9,484	-0.03%
2020/11/18	0	0.00	0.4	20.50	20.60	-0.4	9,437	0.00%
2020/11/17	0	0.00	3	20.35	20.50	-3	9,383	-0.03%
2020/11/16	0	0.00	5	20.40	20.45	-5	9,674	-0.05%
2020/11/13	2	20.15	0	0.00	20.20	2	9,642	0.02%
2020/11/12	2	20.00	0	0.00	20.00	2	9,641	0.02%
2020/11/11	2	20.25	4	20.35	20.45	-2	9,636	-0.02%
2020/11/10	1	20.15	10	20.10	20.15	-9	9,534	-0.09%
2020/11/09	1	20.00	1	20.05	20.00	0	9,549	0.00%
2020/11/06	0	0.00	0.1	19.90	19.90	-0.1	10,358	0.00%
2020/11/05	0	0.00	30	19.80	19.70	-30	10,863	-0.28%
2020/11/03	3	19.60	6	19.63	19.65	-3	11,493	-0.03%
2020/10/30	3.1	19.17	0	0.00	19.20	3.1	11,841	0.03%
2020/10/29	1.1	19.36	7.2	19.40	19.35	-6.1	11,753	-0.05%
2020/10/28	2	19.55	1.7	19.59	19.60	0.3	11,843	0.00%
2020/10/27	5	19.55	5	19.60	19.55	0	11,956	0.00%
2020/10/20	3	19.45	0	0.00	19.50	3	12,776	0.02%
2020/10/19	29	19.60	2	19.60	19.50	27	12,837	0.21%
2020/10/16	80.5	19.50	1	19.60	19.50	79.5	12,878	0.62%
2020/10/15	3	19.55	0	0.00	19.50	3	12,993	0.02%
2020/10/13	1	19.75	2	19.70	19.80	-1	12,995	-0.01%
2020/10/12	0	0.00	7	19.86	19.90	-7	13,087	-0.05%
2020/10/06	0	0.00	2	19.85	19.90	-2	13,360	-0.01%
2020/09/30	1	19.60	0	0.00	19.50	1	13,582	0.01%
2020/09/29	2	19.73	9	19.71	19.70	-7	13,547	-0.05%
2020/09/28	0	0.00	3	19.50	19.70	-3	13,613	-0.02%
2020/09/25	0	0.00	5	19.15	19.15	-5	13,665	-0.04%
2020/09/24	21	19.08	0	0.00	19.00	21	13,650	0.15%
2020/09/23	4	19.55	1	19.50	19.55	3	13,307	0.02%
2020/09/22	4	19.76	3	19.75	19.65	1	13,185	0.01%
2020/09/21	11	19.95	0	0.00	19.90	11	13,109	0.08%
2020/09/18	0.5	20.20	2	19.98	20.10	-1.5	13,156	-0.01%
2020/09/17	2	19.95	1	20.05	19.95	1	13,161	0.01%
2020/09/16	4	20.03	17.5	19.97	20.10	-13.5	13,176	-0.10%
2020/09/15	0	0.00	10	19.90	19.95	-10	13,120	-0.08%
2020/09/14	11	19.95	10	19.95	19.95	1	13,391	0.01%
2020/09/11	11	20.00	17	19.97	20.00	-6	13,451	-0.04%
2020/09/10	0	0.00	0.5	20.00	19.95	-0.5	13,518	0.00%
2020/09/09	2	19.73	0	0.00	19.85	2	13,617	0.01%
2020/09/08	0	0.00	1	19.90	19.90	-1	13,660	-0.01%
2020/09/07	7	19.75	0	0.00	19.80	7	13,895	0.05%
2020/09/04	12.1	19.75	1	19.75	19.75	11.1	14,112	0.08%
2020/09/03	1	19.95	0	0.00	19.90	1	13,987	0.01%
2020/09/02	8	19.94	6	20.00	19.95	2	14,024	0.01%
2020/09/01	4	20.03	0	0.00	20.00	4	14,112	0.03%
2020/08/28	7	20.10	0	0.00	20.20	7	14,180	0.05%
2020/08/27	12	20.05	0	0.00	20.05	12	14,388	0.08%
2020/08/26	2	20.20	0	0.00	20.25	2	14,362	0.01%
2020/08/24	1	20.30	2	20.25	20.25	-1	15,189	-0.01%
2020/08/21	0	0.00	212.2	20.30	20.50	-212.2	15,297	-1.39%	大賣/鉅額交易
2020/08/20	25	20.25	0	0.00	20.15	25	15,325	0.16%
2020/08/19	7	20.64	8	20.58	20.50	-1	15,083	-0.01%
2020/08/18	1.5	20.53	0	0.00	20.60	1.5	15,064	0.01%
2020/08/14	53	20.40	0	0.00	20.45	53	15,226	0.35%
2020/08/13	8	20.49	7	20.50	20.55	1	15,204	0.01%
2020/08/12	61	20.41	7	20.46	20.40	54	15,179	0.36%
2020/08/11	10	21.85	6	21.85	21.85	4	14,395	0.03%
2020/08/10	2	21.80	49	21.74	21.90	-47	13,941	-0.34%
2020/08/06	1	21.60	6.6	21.60	21.60	-5.6	13,459	-0.04%
2020/08/05	3	21.40	5	21.40	21.40	-2	13,317	-0.02%
2020/08/03	104	21.35	2	21.25	21.20	102	13,360	0.76%	大買/鉅額交易
2020/07/31	24	21.45	0	0.00	21.40	24	13,269	0.18%
2020/07/30	0	0.00	1	21.50	21.50	-1	13,291	-0.01%
2020/07/29	5	21.25	4	21.35	21.35	1	13,196	0.01%
2020/07/28	0	0.00	1	20.90	21.20	-1	13,314	-0.01%
2020/07/27	9	21.01	3	20.95	20.95	6	13,443	0.04%
2020/07/24	30	21.10	24	21.11	21.05	6	13,590	0.04%
2020/07/23	4	21.21	0	0.00	21.25	4	13,651	0.03%
2020/07/22	13	21.27	0	0.00	21.30	13	13,788	0.09%
2020/07/20	0.5	21.30	0	0.00	21.25	0.5	14,074	0.00%
2020/07/17	0	0.00	6	21.29	21.30	-6	14,324	-0.04%
2020/07/16	2	21.20	2	21.20	21.25	0	14,755	0.00%
2020/07/15	6	21.20	3.3	21.15	21.20	2.7	14,807	0.02%
2020/07/14	0	0.00	153	21.15	21.10	-153	14,992	-1.02%	大賣/鉅額交易
2020/07/13	0	0.00	2	21.20	21.20	-2	15,222	-0.01%
2020/07/10	1	20.95	0	0.00	21.10	1	15,445	0.01%
2020/07/08	0	0.00	15	21.12	21.15	-15	15,732	-0.10%
2020/07/07	0	0.00	2	21.10	21.15	-2	15,884	-0.01%
2020/07/06	0	0.00	22	21.15	21.15	-22	16,003	-0.14%
2020/07/03	5	21.00	0	21.00	21.00	5	16,161	0.03%
2020/06/30	0	0.00	3	20.75	20.75	-3	16,804	-0.02%
2020/06/29	45	20.65	0	0.00	20.65	45	17,040	0.26%
2020/06/24	3	20.90	0	0.00	20.80	3	17,244	0.02%
2020/06/23	3	20.63	0	0.00	20.80	3	17,679	0.02%
2020/06/22	4	20.70	9	20.70	20.75	-5	17,939	-0.03%
2020/06/19	1	20.75	1	20.75	20.70	0	18,589	0.00%
2020/06/18	10.5	20.70	1	20.75	20.75	9.5	18,970	0.05%
2020/06/17	10	20.80	10	20.80	20.85	0	19,718	0.00%
2020/06/15	3	20.72	0	0.00	20.60	3	21,657	0.01%
2020/06/12	49	20.59	0	0.00	20.75	49	22,198	0.22%
2020/06/11	51	21.13	5	20.95	20.90	46	22,958	0.20%
2020/06/10	7	21.24	0	0.00	21.25	7	23,323	0.03%
2020/06/09	8	21.21	0.9	21.25	21.25	7.1	24,268	0.03%
2020/06/08	0	0.00	1.2	21.14	21.30	-1.2	25,003	0.00%
2020/06/05	41	21.20	0	0.00	21.25	41	24,986	0.16%
2020/06/04	0	0.00	6.1	21.25	21.25	-6.1	25,398	-0.02%
2020/06/03	4	21.15	7	21.15	21.10	-3	25,742	-0.01%
2020/06/01	0	0.00	5	20.81	20.70	-5	25,514	-0.02%
2020/05/28	1	20.25	5	20.30	20.25	-4	24,804	-0.02%
2020/05/27	0	0.00	2	20.25	20.25	-2	25,053	-0.01%
2020/05/26	0	0.00	6	20.20	20.15	-6	25,163	-0.02%
2020/05/25	1	19.85	1	20.00	20.00	0	25,240	0.00%
2020/05/22	4	19.99	0	0.00	20.00	4	25,300	0.02%
2020/05/21	10	20.05	2	20.05	20.15	8	25,334	0.03%
2020/05/20	4	20.03	2	20.10	20.05	2	25,337	0.01%
2020/05/19	3	20.08	3	20.25	20.10	0	25,416	0.00%
2020/05/18	6.5	19.96	0	0.00	19.95	6.5	25,421	0.03%
2020/05/15	0	0.00	12	20.09	19.95	-12	25,381	-0.05%
2020/05/14	1	20.00	7	20.00	20.05	-6	25,302	-0.02%
2020/05/12	2	20.03	20	20.00	20.00	-18	25,212	-0.07%
2020/05/11	0	0.00	107	20.20	20.10	-107	25,234	-0.42%	大賣/鉅額交易
2020/05/08	0	0.00	7	19.90	19.85	-7	25,156	-0.03%
2020/05/07	0	0.00	2	19.78	19.80	-2	25,153	-0.01%
2020/05/06	7	19.74	0	0.00	19.70	7	25,249	0.03%
2020/05/05	12	19.78	0	0.00	19.75	12	25,265	0.05%
2020/05/04	58	19.70	0	0.00	19.65	58	25,342	0.23%
2020/04/30	10	20.10	1	20.10	20.10	9	25,228	0.04%
2020/04/29	0	0.00	16	19.87	20.00	-16	25,265	-0.06%
2020/04/28	4	19.66	1	19.75	19.80	3	25,298	0.01%
2020/04/27	51	19.55	1	19.50	19.50	50	25,860	0.19%
2020/04/24	1.5	19.07	10	19.15	19.00	-8.5	25,809	-0.03%
2020/04/23	10	19.10	0	0.00	19.05	10	25,658	0.04%
2020/04/22	9	18.99	4	19.09	19.10	5	25,393	0.02%
2020/04/21	4	19.23	2	19.25	19.20	2	25,221	0.01%
2020/04/20	6	19.78	0	0.00	19.85	6	24,816	0.02%
2020/04/17	6	19.91	10	20.10	19.90	-4	24,776	-0.02%
2020/04/16	3	19.87	0	0.00	19.85	3	24,497	0.01%
2020/04/15	0	0.00	31	19.84	20.05	-31	24,252	-0.13%
2020/04/14	2	19.65	4	19.58	19.65	-2	23,939	-0.01%
2020/04/13	20	19.02	2	18.95	19.05	18	23,578	0.08%
2020/04/10	11	19.10	15	19.08	19.15	-4	23,446	-0.02%
2020/04/09	4	18.65	3	18.73	18.75	1	23,220	0.00%
2020/04/08	2	18.50	6	18.60	18.50	-4	22,998	-0.02%
2020/04/07	1	18.50	5	18.46	18.50	-4	22,712	-0.02%
2020/04/06	2	18.10	0	0.00	18.30	2	22,477	0.01%
2020/04/01	7	18.19	0	0.00	18.10	7	22,150	0.03%
2020/03/31	7	18.22	0	0.00	18.35	7	21,918	0.03%
2020/03/30	1	18.30	1	18.30	18.20	0	21,535	0.00%
2020/03/27	2	18.50	6	18.61	18.40	-4	21,176	-0.02%
2020/03/26	6	18.11	64.9	18.22	18.15	-58.9	20,639	-0.29%
2020/03/25	53	18.18	54	18.16	18.15	-1	20,485	0.00%
2020/03/24	24	17.53	77.6	17.50	17.40	-53.6	19,844	-0.27%
2020/03/23	16	16.41	11	16.63	16.50	5	19,386	0.03%
2020/03/20	89	17.02	39	17.17	17.40	50	18,736	0.27%
2020/03/19	41	16.18	1	16.05	16.05	40	17,913	0.22%
2020/03/18	59.6	17.16	0.1	17.15	17.10	59.5	16,928	0.35%
2020/03/17	10	17.47	0	0.00	17.35	10	16,316	0.06%
2020/03/16	9	18.47	0	0.00	18.15	9	15,366	0.06%
2020/03/13	23	18.44	1	18.25	18.95	22	14,721	0.15%
2020/03/12	34.1	19.77	10	19.65	19.60	24.1	13,646	0.18%
2020/03/11	49	20.23	0	0.00	20.30	49	12,814	0.38%
2020/03/10	13	20.11	1	20.10	20.30	12	12,645	0.09%
2020/03/09	18	20.44	1	20.40	20.35	17	12,210	0.14%
2020/03/06	1	20.75	0	0.00	20.70	1	11,700	0.01%
2020/03/04	1	20.65	1	20.85	20.85	0	11,530	0.00%
2020/03/03	2	20.70	0	0.00	20.70	2	11,468	0.02%
2020/03/02	9	20.66	0	0.00	20.60	9	11,319	0.08%
2020/02/27	6	20.83	0	0.00	20.95	6	11,642	0.05%
2020/02/26	3	20.85	1	20.90	20.85	2	11,439	0.02%
2020/02/25	3	20.97	0	0.00	20.95	3	11,264	0.03%
2020/02/24	6	21.08	10	21.10	21.05	-4	11,187	-0.04%
2020/02/21	1	21.40	7	21.40	21.25	-6	11,015	-0.05%
2020/02/20	5	21.49	1	21.60	21.40	4	10,905	0.04%
2020/02/19	0	0.00	4	21.44	21.50	-4	10,769	-0.04%
2020/02/18	3.5	21.26	1	21.35	21.35	2.5	10,726	0.02%
2020/02/17	1	21.20	0	0.00	21.30	1	10,714	0.01%
2020/02/14	1	21.15	11	21.25	21.30	-10	10,732	-0.09%
2020/02/13	1	21.20	3	21.22	21.25	-2	10,722	-0.02%
2020/02/12	14	21.22	10	21.25	21.15	4	10,772	0.04%
2020/02/11	0	0.00	4	21.28	21.25	-4	10,662	-0.04%
2020/02/10	9	20.98	0	0.00	21.20	9	10,596	0.08%
2020/02/07	2	21.15	0	0.00	21.20	2	10,596	0.02%
2020/02/06	0	0.00	5	21.10	21.20	-5	10,440	-0.05%
2020/02/05	4	20.98	0	0.00	21.00	4	10,327	0.04%
2020/02/04	0	0.00	12	20.74	20.85	-12	10,191	-0.12%
2020/02/03	11	20.41	0	0.00	20.70	11	10,148	0.11%
2020/01/31	6	20.80	5	20.85	20.80	1	9,884	0.01%
2020/01/30	13	20.73	22.3	20.75	20.60	-9.3	9,584	-0.10%
2020/01/20	1.5	21.47	12	21.40	21.50	-10.5	8,879	-0.12%
2020/01/17	0	0.00	8	21.20	21.25	-8	8,729	-0.09%
2020/01/15	1	21.05	6	21.10	21.15	-5	8,744	-0.06%
2020/01/13	3	21.00	18	20.95	21.00	-15	8,573	-0.17%
2020/01/10	1	20.80	0	20.90	20.85	1	8,710	0.01%
2020/01/09	2	20.70	0	0.00	20.75	2	8,699	0.02%
2020/01/08	11	20.68	3	20.65	20.65	8	8,700	0.09%
2020/01/07	1	20.75	0	0.00	20.75	1	8,605	0.01%
2020/01/03	3	20.83	10	20.85	20.90	-7	8,645	-0.08%
2020/01/02	10	20.80	0	0.00	20.85	10	8,632	0.12%
2019/12/31	10	20.80	0	0.00	20.75	10	8,612	0.12%
2019/12/27	1	20.95	48	20.95	20.90	-47	8,621	-0.55%
2019/12/25	0	0.00	14	20.85	20.90	-14	8,703	-0.16%
2019/12/24	1	20.90	10	20.95	20.85	-9	8,737	-0.10%
2019/12/20	1	20.80	5	20.90	20.80	-4	8,830	-0.05%
2019/12/19	0	0.00	25	20.90	20.85	-25	8,682	-0.29%
2019/12/18	0.5	20.90	5	20.91	21.00	-4.5	8,649	-0.05%
2019/12/17	3	20.73	0	0.00	20.85	3	8,674	0.03%
2019/12/16	16	20.74	0	0.00	20.70	16	8,517	0.19%
2019/12/13	14	20.71	32.6	20.73	20.75	-18.6	8,560	-0.22%
2019/12/11	1	20.75	0	0.00	20.70	1	8,314	0.01%
2019/12/09	8	20.74	0	0.00	20.80	8	8,394	0.10%
2019/12/06	3	20.65	11	20.75	20.65	-8	8,455	-0.09%
2019/12/05	3	20.70	0	0.00	20.65	3	8,435	0.04%
2019/12/04	1	20.75	1.2	20.68	20.80	-0.2	8,368	0.00%
2019/12/03	0	0.00	22	20.74	20.75	-22	8,379	-0.26%
2019/11/29	3.2	20.80	0	0.00	20.75	3.2	8,407	0.04%
2019/11/28	6	20.92	0	0.00	20.90	6	8,359	0.07%
2019/11/27	1	20.90	3	20.97	21.00	-2	8,476	-0.02%
2019/11/26	1	20.80	2	20.95	20.95	-1	8,534	-0.01%
2019/11/25	5	20.75	0	0.00	20.75	5	7,826	0.06%
2019/11/22	3	20.75	1.4	20.76	20.75	1.6	8,023	0.02%
2019/11/20	1	20.90	0	0.00	20.95	1	8,002	0.01%
2019/11/18	2.5	20.84	5	20.80	20.95	-2.5	8,087	-0.03%
2019/11/15	1	20.75	0	0.00	20.75	1	8,099	0.01%
2019/11/12	1	21.00	0	0.00	21.00	1	8,363	0.01%
2019/11/11	0	0.00	2	21.05	21.00	-2	8,892	-0.02%
2019/11/08	3	21.00	0	0.00	21.10	3	9,138	0.03%
2019/11/07	10	21.05	1	21.00	21.05	9	9,413	0.10%
2019/11/06	4	21.04	0	0.00	21.10	4	9,451	0.04%
2019/11/05	3	20.98	0	0.00	21.05	3	9,554	0.03%
2019/11/04	1	20.95	0	0.00	21.00	1	9,700	0.01%
2019/11/01	2	20.95	1	20.90	20.95	1	9,851	0.01%
2019/10/31	0.1	20.95	6	20.93	20.95	-5.9	10,080	-0.06%
2019/10/30	2	20.78	0	0.00	20.90	2	10,144	0.02%
2019/10/29	3	20.75	3	20.80	20.80	0	10,272	0.00%
2019/10/28	5	20.75	2	20.75	20.80	3	10,315	0.03%
2019/10/25	0	0.00	1	20.65	20.75	-1	10,366	-0.01%
2019/10/24	1	20.70	1	20.70	20.70	0	10,412	0.00%
2019/10/23	2	20.55	0	0.00	20.55	2	10,453	0.02%
2019/10/22	1	20.60	1	20.70	20.70	0	10,481	0.00%
2019/10/21	1	20.50	0	0.00	20.65	1	10,460	0.01%
2019/10/18	0.5	20.65	0	0.00	20.65	0.5	10,505	0.00%
2019/10/17	2	20.53	0	0.00	20.50	2	10,301	0.02%
2019/10/16	0	0.00	1	20.55	20.55	-1	10,304	-0.01%
2019/10/15	1	20.50	0	0.00	20.50	1	10,299	0.01%
2019/10/14	0	0.00	11	20.45	20.55	-11	10,337	-0.11%
2019/10/07	10	20.43	2	20.40	20.40	8	10,219	0.08%
2019/10/04	3	20.37	2	20.35	20.45	1	10,251	0.01%
2019/10/03	4	20.40	0	0.00	20.40	4	10,249	0.04%
2019/10/01	0	0.00	0.1	20.70	20.65	-0.1	10,161	0.00%
2019/09/26	5	20.52	116	20.55	20.50	-111	10,110	-1.10%	大賣/鉅額交易
2019/09/24	63	20.70	13	20.64	20.70	50	10,143	0.49%
2019/09/23	10	20.78	1	20.75	20.70	9	10,123	0.09%
2019/09/20	0	0.00	3	20.80	20.80	-3	10,251	-0.03%
2019/09/19	1.4	20.75	6	20.80	20.80	-4.6	10,047	-0.05%
2019/09/18	1	20.85	17.5	20.72	20.85	-16.5	10,038	-0.16%
2019/09/16	2	20.55	0	0.00	20.60	2	10,112	0.02%
2019/09/09	0	0.00	7	20.45	20.50	-7	10,234	-0.07%
2019/09/06	0	0.00	6	20.25	20.40	-6	10,298	-0.06%
2019/09/05	0	0.00	3	20.25	20.30	-3	10,346	-0.03%
2019/09/04	1	20.15	26	19.99	20.20	-25	10,457	-0.24%
2019/09/02	0	0.00	3	20.00	20.00	-3	10,613	-0.03%
2019/08/30	9	19.75	12	19.79	20.00	-3	10,809	-0.03%
2019/08/29	2	19.60	4	19.58	19.70	-2	10,772	-0.02%
2019/08/28	0	0.00	2	19.65	19.60	-2	10,778	-0.02%
2019/08/26	2	19.58	5	19.55	19.55	-3	10,765	-0.03%
2019/08/22	1	19.65	0	0.00	19.75	1	10,779	0.01%
2019/08/20	0	0.00	5	19.85	19.75	-5	11,236	-0.04%
2019/08/19	0.5	20.00	0	0.00	19.85	0.5	11,255	0.00%
2019/08/16	0	0.00	7.1	19.81	19.85	-7.1	11,231	-0.06%
2019/08/15	8	19.56	0	0.00	19.55	8	11,054	0.07%
2019/08/14	11	19.70	18	19.70	19.70	-7	11,117	-0.06%
2019/08/13	22	20.72	0	0.00	20.70	22	10,754	0.20%
2019/08/12	19	20.80	21	20.89	20.85	-2	10,530	-0.02%
2019/08/08	8	20.68	4	20.71	20.75	4	10,399	0.04%
2019/08/07	14	20.63	0	0.00	20.55	14	10,387	0.13%
2019/08/06	12	20.45	7	20.40	20.60	5	10,365	0.05%
2019/08/05	1	20.65	0	0.00	20.65	1	10,272	0.01%
2019/08/02	9	20.62	0	0.00	20.65	9	10,245	0.09%
2019/08/01	7	20.89	0	0.00	20.85	7	10,182	0.07%
2019/07/31	6	21.10	5	21.13	21.00	1	10,046	0.01%
2019/07/29	8	21.10	0	0.00	21.10	8	10,021	0.08%
2019/07/26	0	0.00	3	21.20	21.20	-3	10,113	-0.03%
2019/07/25	2	21.15	0	0.00	21.20	2	10,162	0.02%
2019/07/24	6	21.08	0	0.00	21.00	6	10,164	0.06%
2019/07/23	2	21.05	5	21.10	21.00	-3	10,195	-0.03%
2019/07/22	0	0.00	17	21.12	21.05	-17	10,312	-0.16%
2019/07/19	1	21.05	4	21.05	21.05	-3	10,297	-0.03%
2019/07/18	9.5	20.94	9	20.93	21.00	0.5	10,415	0.00%
2019/07/17	0	0.00	8	20.84	20.90	-8	10,468	-0.08%
2019/07/16	5	20.85	2	20.85	20.80	3	10,643	0.03%
2019/07/15	3	20.85	0	0.00	20.80	3	10,837	0.03%
2019/07/11	3	20.80	0	0.00	20.85	3	11,119	0.03%
2019/07/10	11	20.72	0	0.00	20.75	11	11,224	0.10%
2019/07/09	10	20.67	0	0.00	20.70	10	11,211	0.09%
2019/07/08	8	20.70	0	0.00	20.80	8	11,213	0.07%
2019/07/03	3	20.60	0	0.00	20.65	3	11,336	0.03%
2019/07/02	1	20.65	0	0.00	20.65	1	11,359	0.01%
2019/07/01	1	20.80	2	20.90	20.70	-1	11,369	-0.01%
2019/06/28	3	20.82	0	0.00	20.80	3	11,358	0.03%
2019/06/27	0	0.00	6	20.85	20.90	-6	11,419	-0.05%
2019/06/26	2	20.75	0	0.00	20.75	2	11,430	0.02%
2019/06/25	6	20.77	0	0.00	20.85	6	11,426	0.05%
2019/06/21	2	20.75	6	20.85	20.75	-4	11,446	-0.03%
2019/06/20	0	0.00	1	20.85	20.90	-1	11,293	-0.01%
2019/06/19	10	20.90	7	20.86	20.90	3	11,262	0.03%
2019/06/18	0.5	20.65	0	0.00	20.65	0.5	11,078	0.00%
2019/06/13	34	20.23	100	20.20	20.25	-66	11,185	-0.59%
2019/06/12	11	20.16	0	0.00	20.25	11	11,283	0.10%
2019/06/11	9	20.67	0	0.00	20.45	9	11,165	0.08%
2019/06/10	0	0.00	6	20.80	20.80	-6	11,040	-0.05%
2019/06/06	0	0.00	3	20.70	20.70	-3	10,950	-0.03%
2019/06/05	0	0.00	30	20.45	20.55	-30	10,820	-0.28%
2019/06/04	4	20.35	102	20.40	20.40	-98	10,706	-0.92%	大賣/
2019/06/03	0	0.00	114	20.40	20.40	-114	10,647	-1.07%	大賣/鉅額交易
2019/05/31	7	20.41	6	20.38	20.55	1	10,606	0.01%
2019/05/30	0	0.00	3	20.28	20.40	-3	10,475	-0.03%
2019/05/28	3	20.10	100	20.15	20.25	-97	10,673	-0.91%
2019/05/27	0	0.00	3	20.08	20.20	-3	10,256	-0.03%
2019/05/24	9.7	19.96	0	0.00	20.00	9.7	10,272	0.09%
2019/05/23	6	19.93	0	0.00	19.95	6	10,299	0.06%
2019/05/22	4	20.00	4.3	20.05	20.05	-0.3	10,269	0.00%
2019/05/21	1	20.15	0	0.00	20.15	1	10,356	0.01%
2019/05/20	17	19.74	0	0.00	19.75	17	10,170	0.17%
2019/05/17	2.5	19.71	0	0.00	19.65	2.5	10,021	0.03%
2019/05/16	3	19.78	0.4	19.90	19.70	2.6	9,990	0.03%
2019/05/15	4	19.91	2.1	19.86	19.90	1.9	9,923	0.02%
2019/05/14	2	19.93	58.2	19.75	19.85	-56.2	10,004	-0.56%
2019/05/10	0	0.00	3	20.05	20.00	-3	10,008	-0.03%
2019/05/09	2	20.00	38.9	19.95	19.95	-36.9	9,957	-0.37%
2019/05/08	1.5	20.17	20	20.05	20.25	-18.5	9,835	-0.19%
2019/05/07	3	20.22	0	0.00	20.25	3	9,755	0.03%
2019/05/06	2	20.28	61.8	20.30	20.20	-59.8	9,774	-0.61%
2019/05/03	6	20.44	6	20.45	20.45	0	9,644	0.00%
2019/05/02	12	20.50	61	20.45	20.50	-49	9,555	-0.51%
2019/04/30	2	20.40	5	20.40	20.50	-3	9,531	-0.03%
2019/04/29	6	20.45	11	20.45	20.50	-5	9,581	-0.05%
2019/04/26	4	20.23	6	20.23	20.35	-2	9,666	-0.02%
2019/04/25	12	20.38	5.6	20.35	20.35	6.4	9,586	0.07%
2019/04/24	12	20.30	12	20.33	20.50	0	9,579	0.00%
2019/04/23	11	20.17	61	20.20	20.30	-50	9,578	-0.52%
2019/04/22	4	20.00	12	20.08	20.20	-8	9,510	-0.08%
2019/04/19	0.5	19.90	12	19.95	19.95	-11.5	9,514	-0.12%
2019/04/18	0	0.00	21	19.84	19.85	-21	9,388	-0.22%
2019/04/17	0	0.00	6	19.70	19.70	-6	9,448	-0.06%
2019/04/16	0	0.00	5	19.45	19.65	-5	9,362	-0.05%
2019/04/11	2	19.40	2	19.45	19.45	0	9,386	0.00%
2019/04/10	2	19.40	0	0.00	19.50	2	9,410	0.02%
2019/04/09	3	19.43	0	0.00	19.45	3	9,454	0.03%
2019/04/03	5	19.40	0	0.00	19.45	5	9,410	0.05%
2019/04/02	0	0.00	15	19.45	19.40	-15	9,403	-0.16%
2019/04/01	0	0.00	20	19.55	19.45	-20	9,386	-0.21%
2019/03/29	0	0.00	8	19.50	19.50	-8	9,259	-0.09%
2019/03/27	1	19.40	0	0.00	19.40	1	9,246	0.01%
2019/03/22	3	19.47	3	19.43	19.45	0	9,443	0.00%
2019/03/21	2	19.50	2	19.53	19.50	0	9,409	0.00%
2019/03/20	0	0.00	108	19.31	19.50	-108	9,341	-1.16%	大賣/鉅額交易
2019/03/19	3	19.30	4	19.25	19.25	-1	9,172	-0.01%
2019/03/18	1	19.20	7	19.06	19.20	-6	9,105	-0.07%
2019/03/15	2	18.95	0	0.00	19.00	2	9,054	0.02%
2019/03/14	1	18.95	0	0.00	19.00	1	8,868	0.01%
2019/03/13	0	0.00	10	19.00	19.10	-10	8,966	-0.11%
2019/03/12	1	19.00	2	19.05	19.05	-1	9,003	-0.01%
2019/03/11	11	18.90	11	18.90	18.90	0	9,069	0.00%
2019/03/08	2	18.85	0	0.00	18.90	2	9,046	0.02%
2019/03/07	6	18.90	2	18.95	18.90	4	9,243	0.04%
2019/03/06	2	18.90	0	0.00	19.00	2	9,260	0.02%
2019/03/05	1	18.95	1	18.95	18.95	0	9,267	0.00%
2019/03/04	1	18.90	0	19.10	18.95	1	9,286	0.01%
2019/02/27	0	0.00	3	19.03	19.10	-3	9,160	-0.03%
2019/02/26	6	18.92	4	18.90	19.00	2	9,034	0.02%
2019/02/25	19	18.90	0	0.00	18.95	19	8,920	0.21%
2019/02/22	20	18.84	15	18.80	18.90	5	8,881	0.06%
2019/02/21	0	0.00	20	18.80	18.80	-20	8,809	-0.23%
2019/02/20	0.5	18.80	16	18.75	18.80	-15.5	8,809	-0.18%
2019/02/19	0	0.00	140	18.70	18.70	-140	8,705	-1.61%	大賣/鉅額交易
2019/02/15	6	18.55	1	18.55	18.55	5	8,647	0.06%
2019/02/14	32	18.60	2	18.60	18.60	30	8,558	0.35%
2019/02/13	1	18.60	0	0.00	18.60	1	8,503	0.01%
2019/02/12	7	18.65	9	18.64	18.65	-2	8,374	-0.02%
2019/02/11	0	0.00	2	18.55	18.60	-2	8,317	-0.02%
2019/01/30	1	18.50	1	18.50	18.50	0	8,268	0.00%
2019/01/29	1	18.40	1	18.45	18.50	0	8,143	0.00%
2019/01/28	2	18.50	31	18.50	18.55	-29	8,098	-0.36%
2019/01/25	0	0.00	45	18.54	18.55	-45	8,067	-0.56%
2019/01/24	1	18.40	0	0.00	18.50	1	7,950	0.01%
2019/01/23	3	18.40	0	0.00	18.45	3	8,091	0.04%
2019/01/22	2.5	18.36	30	18.38	18.45	-27.5	8,137	-0.34%
2019/01/21	0	0.00	12	18.40	18.35	-12	8,106	-0.15%
2019/01/18	0	0.00	2	18.25	18.30	-2	8,145	-0.02%
2019/01/17	0	0.00	2	18.05	18.10	-2	8,094	-0.02%
2019/01/16	14	18.11	0	0.00	18.10	14	8,240	0.17%
2019/01/10	0	0.00	23	18.05	18.10	-23	7,947	-0.29%
2019/01/09	0	0.00	22	18.00	18.00	-22	7,915	-0.28%
2019/01/08	0	0.00	7	17.80	17.80	-7	7,861	-0.09%
2019/01/04	2	17.55	20	17.55	17.65	-18	8,202	-0.22%
2019/01/03	5	17.60	0	0.00	17.70	5	8,863	0.06%
2019/01/02	100	17.60	0	0.00	17.60	100	8,891	1.12%
2018/12/26	12	17.45	0	0.00	17.40	12	9,107	0.13%
2018/12/25	3	17.50	0	0.00	17.45	3	9,110	0.03%
2018/12/22	5	17.55	0	0.00	17.55	5	9,122	0.05%
2018/12/19	6.6	17.52	0	0.00	17.70	6.6	9,304	0.07%
2018/12/18	11	17.64	0	0.00	17.55	11	9,217	0.12%
2018/12/14	4	17.70	0	0.00	17.80	4	9,326	0.04%
2018/12/13	10	17.75	0	0.00	17.80	10	9,343	0.11%
2018/12/12	0	0.00	2	17.80	17.75	-2	9,376	-0.02%
2018/12/11	1	17.70	10.1	17.80	17.80	-9.1	9,355	-0.10%
2018/12/10	8	17.74	0	0.00	17.70	8	9,422	0.08%
2018/12/07	7	17.85	0	0.00	17.90	7	9,465	0.07%
2018/12/05	8	17.94	5	17.90	17.85	3	9,408	0.03%
2018/12/04	4	17.90	0	0.00	18.00	4	9,460	0.04%
2018/12/03	5.1	17.95	3	17.98	17.95	2.1	9,459	0.02%
2018/11/30	2	17.70	18	17.83	17.90	-16	9,543	-0.17%
2018/11/29	2	17.75	4	17.80	17.80	-2	9,462	-0.02%
2018/11/28	0	0.00	5	17.85	17.85	-5	9,457	-0.05%
2018/11/27	30	17.68	0	0.00	17.85	30	9,427	0.32%
2018/11/26	2	17.93	1	17.90	17.80	1	9,493	0.01%
2018/11/23	5	17.70	0	0.00	17.75	5	9,480	0.05%
2018/11/22	5	17.75	0	0.00	17.85	5	9,497	0.05%
2018/11/21	7	17.81	1	17.85	17.85	6	9,557	0.06%
2018/11/20	0.6	17.95	0	0.00	17.95	0.6	9,600	0.01%
2018/11/19	2	18.00	18	17.90	18.00	-16	9,623	-0.17%
2018/11/16	0	0.00	3	17.90	17.90	-3	9,685	-0.03%
2018/11/15	9	17.79	0	0.00	17.85	9	9,802	0.09%
2018/11/13	0	0.00	5	17.58	17.60	-5	11,085	-0.05%
2018/11/09	0	0.00	7	17.79	17.90	-7	11,496	-0.06%
2018/11/08	6	17.93	0	0.00	18.00	6	11,682	0.05%
2018/11/07	0	0.00	6	17.75	17.85	-6	11,759	-0.05%
2018/11/06	0	0.00	23	17.56	17.60	-23	11,895	-0.19%
2018/11/05	1	17.35	0	0.00	17.55	1	11,988	0.01%
2018/11/02	1	17.50	3	17.40	17.50	-2	12,033	-0.02%
2018/11/01	2	17.28	0	0.00	17.30	2	12,122	0.02%
2018/10/30	0	0.00	3	17.15	17.25	-3	12,247	-0.02%
2018/10/29	2	17.08	2	17.05	17.10	0	12,231	0.00%
2018/10/26	22	17.00	12	17.01	17.10	10	12,348	0.08%
2018/10/25	56	17.05	64.8	17.12	17.10	-8.8	12,348	-0.07%
2018/10/24	7	17.14	0	0.00	17.30	7	12,417	0.06%
2018/10/23	6	17.30	0	0.00	17.30	6	12,455	0.05%
2018/10/19	10	17.30	0	0.00	17.45	10	12,631	0.08%
2018/10/18	0.3	17.50	2	17.45	17.45	-1.7	12,707	-0.01%
2018/10/17	22	17.36	0	0.00	17.40	22	12,729	0.17%
2018/10/16	111	17.44	0	0.00	17.45	111	12,671	0.88%	大買/鉅額交易
2018/10/15	4	17.50	1	17.40	17.40	3	12,580	0.02%
2018/10/12	6.7	17.56	0	0.00	17.65	6.7	12,390	0.05%
2018/10/11	28.2	17.64	1	17.65	17.50	27.2	12,301	0.22%
2018/10/09	10	18.20	0	0.00	18.10	10	11,670	0.09%
2018/10/08	1	18.10	1	18.10	18.05	0	11,671	0.00%
2018/10/05	5	18.13	0	0.00	18.15	5	11,634	0.04%
2018/10/04	8	18.35	40	18.35	18.25	-32	11,540	-0.28%
2018/10/03	0	0.00	5	18.45	18.45	-5	11,417	-0.04%
2018/10/02	5	18.52	1	18.45	18.45	4	11,434	0.03%
2018/09/28	2	18.60	0	18.65	18.60	2	11,494	0.02%
2018/09/27	0	0.00	0.3	18.60	18.60	-0.3	11,461	0.00%
2018/09/26	3	18.50	11.2	18.55	18.40	-8.2	11,365	-0.07%
2018/09/25	6	18.58	5.1	18.58	18.60	0.9	11,394	0.01%
2018/09/21	2	18.40	0	0.00	18.60	2	11,413	0.02%
2018/09/20	23	18.20	3	18.20	18.25	20	11,290	0.18%
2018/09/19	10	18.10	0	0.00	18.20	10	11,432	0.09%
2018/09/18	0.3	18.15	0	0.00	18.10	0.3	11,495	0.00%
2018/09/17	0	0.00	3	18.10	18.10	-3	11,550	-0.03%
2018/09/12	0	0.00	16	18.00	18.10	-16	11,836	-0.14%
2018/09/11	0	0.00	10	17.95	18.05	-10	11,943	-0.08%
2018/09/10	4	17.93	0	0.00	18.00	4	12,166	0.03%
2018/09/07	0	0.00	2	18.00	18.10	-2	12,444	-0.02%
2018/09/06	1	17.95	0	0.00	18.10	1	12,489	0.01%
2018/09/05	1	18.10	11	18.12	18.00	-10	12,409	-0.08%
2018/09/04	23	18.10	1	18.10	18.20	22	12,399	0.18%
2018/09/03	2	18.10	20	18.15	18.10	-18	12,478	-0.14%
2018/08/31	0	0.00	5	18.21	18.25	-5	12,548	-0.04%
2018/08/29	9	18.15	0	0.00	18.15	9	12,723	0.07%
2018/08/28	7	18.06	0	0.00	18.15	7	12,847	0.05%
2018/08/27	0	0.00	5	18.00	18.00	-5	12,960	-0.04%
2018/08/23	0	0.00	1	18.15	18.20	-1	13,870	-0.01%
2018/08/22	7	18.16	2	18.18	18.20	5	14,231	0.04%
2018/08/21	3	17.90	13	17.96	18.15	-10	14,218	-0.07%
2018/08/20	54	18.82	3	18.90	18.90	51	13,818	0.37%
2018/08/17	0.3	18.80	0	0.00	18.70	0.3	13,338	0.00%
2018/08/16	1	18.65	0	0.00	18.70	1	13,181	0.01%
2018/08/15	11	18.75	5	18.75	18.70	6	13,047	0.05%
2018/08/14	0	0.00	1	18.80	18.80	-1	12,978	-0.01%
2018/08/13	25	18.87	1	18.80	18.80	24	12,889	0.19%
2018/08/10	0	0.00	1	19.00	18.95	-1	12,762	-0.01%
2018/08/09	0	0.00	25	18.95	18.90	-25	12,755	-0.20%
2018/08/07	25	18.84	0	0.00	18.70	25	12,891	0.19%
2018/08/06	1	18.80	8	18.78	18.80	-7	12,814	-0.05%
2018/08/02	14	18.61	4	18.60	18.60	10	12,775	0.08%
2018/08/01	1	18.70	56.5	18.66	18.70	-55.5	12,639	-0.44%
2018/07/31	136	18.50	123.4	18.60	18.70	12.6	12,524	0.10%	大買/大賣/
2018/07/30	3	18.50	88	18.55	18.55	-85	12,369	-0.69%
2018/07/27	0	0.00	5	18.40	18.45	-5	12,232	-0.04%
2018/07/26	5	18.25	1	18.30	18.30	4	12,224	0.03%
2018/07/25	0	0.00	7	18.19	18.15	-7	12,365	-0.06%
2018/07/24	0	0.00	11	18.10	18.10	-11	12,394	-0.09%
2018/07/23	5	18.05	6	18.05	18.05	-1	12,465	-0.01%
2018/07/19	0.3	18.05	100	18.05	18.05	-99.7	12,493	-0.80%
2018/07/18	210	18.00	0	0.00	18.10	210	12,565	1.67%	大買/鉅額交易
2018/07/17	0	0.00	10	17.90	17.95	-10	12,457	-0.08%
2018/07/12	3	17.80	3	17.80	17.80	0	12,587	0.00%
2018/07/10	40	17.70	0	0.00	17.70	40	12,735	0.31%
2018/07/09	1	17.65	0	0.00	17.65	1	12,781	0.01%
2018/07/05	5	17.60	0	0.00	17.60	5	12,834	0.04%
2018/07/04	5	17.60	0	0.00	17.65	5	12,880	0.04%
2018/07/03	10	17.65	4	17.60	17.60	6	12,974	0.05%
2018/07/02	105	17.75	0	0.00	17.65	105	12,905	0.81%	大買/鉅額交易
2018/06/27	6	17.69	0	0.00	17.65	6	12,577	0.05%
2018/06/22	1	17.65	1	17.80	17.75	0	12,418	0.00%
2018/06/21	1	17.75	0	0.00	17.75	1	12,280	0.01%
2018/06/20	7	17.70	2	17.70	17.70	5	12,350	0.04%
2018/06/19	2.3	17.71	0	0.00	17.65	2.3	12,209	0.02%
2018/06/15	11	17.80	0	17.90	17.80	11	11,946	0.09%
2018/06/14	2	18.00	0	0.00	17.90	2	11,582	0.02%
2018/06/13	0	0.00	2	18.00	18.05	-2	11,441	-0.02%
2018/06/12	1	18.05	2	18.10	18.10	-1	11,698	-0.01%
2018/06/11	7	18.12	2	18.10	18.10	5	11,623	0.04%
2018/06/08	0	0.00	3	18.13	18.20	-3	11,562	-0.03%
2018/06/07	0	0.00	4	18.14	18.20	-4	11,554	-0.03%
2018/06/06	0	0.00	1	18.10	18.10	-1	11,502	-0.01%
2018/06/04	12	17.95	2	17.90	17.95	10	11,201	0.09%
2018/06/01	0	0.00	5	17.85	17.85	-5	11,070	-0.05%
2018/05/31	5	17.73	1	17.65	17.65	4	10,831	0.04%
2018/05/28	0	0.00	10	18.00	18.00	-10	9,812	-0.10%
2018/05/25	0	0.00	520	17.90	17.85	-520	9,716	-5.35%	大賣/鉅額交易
2018/05/24	0	0.00	2	17.70	17.80	-2	9,620	-0.02%
2018/05/23	0	0.00	3	17.70	17.70	-3	9,694	-0.03%
2018/05/22	5	17.65	0	0.00	17.70	5	9,653	0.05%
2018/05/21	0.3	17.65	0	0.00	17.65	0.3	9,712	0.00%
2018/05/16	14	17.48	3	17.50	17.55	11	10,173	0.11%
2018/05/15	3	17.50	5	17.50	17.45	-2	10,512	-0.02%
2018/05/14	2	17.40	1	17.40	17.45	1	10,989	0.01%
2018/05/11	0	0.00	7	17.34	17.35	-7	11,012	-0.06%
2018/05/10	0	0.00	8	17.25	17.25	-8	10,933	-0.07%
2018/05/08	2	17.25	1	17.25	17.25	1	10,944	0.01%
2018/05/07	10	17.30	1	17.25	17.25	9	10,959	0.08%
2018/05/04	18	17.28	0	0.00	17.25	18	10,948	0.16%
2018/05/03	3	17.38	12	17.39	17.35	-9	10,899	-0.08%
2018/05/02	4	17.43	7	17.40	17.45	-3	10,904	-0.03%
2018/04/26	0	0.00	9	17.15	17.10	-9	10,667	-0.08%
2018/04/24	2	17.10	0	0.00	17.10	2	10,708	0.02%
2018/04/23	5	17.10	5	17.15	17.10	0	10,738	0.00%
2018/04/20	5	17.12	0	0.00	17.10	5	10,752	0.05%
2018/04/19	5	17.12	0	0.00	17.25	5	10,701	0.05%
2018/04/18	0.3	17.15	0	0.00	17.10	0.3	10,697	0.00%
2018/04/17	4	17.06	0	0.00	17.10	4	10,784	0.04%
2018/04/16	0	0.00	5	17.20	17.15	-5	10,754	-0.05%
2018/04/12	21	17.21	0	0.00	17.25	21	11,101	0.19%
2018/04/11	0	0.00	4	17.25	17.25	-4	11,147	-0.04%
2018/04/10	2	17.25	7	17.26	17.30	-5	11,058	-0.05%
2018/04/09	1	17.20	3	17.20	17.20	-2	11,011	-0.02%
2018/04/03	10	17.20	0	0.00	17.15	10	10,895	0.09%
2018/04/02	0	0.00	4	17.21	17.20	-4	10,927	-0.04%
2018/03/29	5	17.25	0	0.00	17.15	5	10,953	0.05%
2018/03/28	2	17.25	0	0.00	17.25	2	10,863	0.02%
2018/03/27	0	0.00	5	17.25	17.25	-5	10,897	-0.05%
2018/03/26	1	17.15	0	0.00	17.20	1	10,813	0.01%
2018/03/20	1	17.15	0	0.00	17.10	1	10,896	0.01%
2018/03/19	2.3	17.18	0	0.00	17.20	2.3	10,924	0.02%
2018/03/16	0	0.00	10	17.15	17.20	-10	10,934	-0.09%
2018/03/15	0	0.00	1	17.20	17.15	-1	10,666	-0.01%
2018/03/14	3	17.20	0	0.00	17.15	3	10,670	0.03%
2018/03/13	1	17.20	0	0.00	17.20	1	10,697	0.01%
2018/03/12	4	17.11	16	17.11	17.15	-12	10,692	-0.11%
2018/03/08	0	0.00	25	16.85	16.90	-25	10,759	-0.23%
2018/03/07	1	16.85	0	16.90	16.80	1	10,919	0.01%
2018/03/06	2	16.85	1	16.85	16.85	1	10,992	0.01%
2018/03/05	1	16.75	0	0.00	16.70	1	11,345	0.01%
2018/03/02	4	16.83	0	0.00	16.85	4	11,295	0.04%
2018/03/01	8	16.86	3	16.88	16.90	5	11,226	0.04%
2018/02/26	0	0.00	6	17.10	17.05	-6	11,005	-0.05%
2018/02/23	6	16.97	5	16.95	17.05	1	10,990	0.01%
2018/02/22	0	0.00	1	16.65	16.80	-1	11,179	-0.01%
2018/02/21	3	16.70	0	0.00	16.65	3	11,304	0.03%
2018/02/12	507	16.52	5	16.50	16.50	502	11,125	4.51%	大買/鉅額交易
2018/02/09	4	16.38	0	0.00	16.40	4	10,999	0.04%
2018/02/08	1	16.45	0	0.00	16.50	1	10,777	0.01%
2018/02/07	3	16.65	6.2	16.75	16.60	-3.2	10,524	-0.03%
2018/02/06	33	16.54	76	16.55	16.50	-43	10,135	-0.42%
2018/02/05	6	17.05	4.1	17.10	17.05	1.9	9,455	0.02%
2018/02/01	0	0.00	16	17.30	17.25	-16	9,501	-0.17%
2018/01/31	5	17.15	0	0.00	17.35	5	9,555	0.05%
2018/01/30	3	17.20	0	0.00	17.15	3	9,536	0.03%
2018/01/29	5	17.30	0	0.00	17.30	5	9,468	0.05%
2018/01/25	0	0.00	27	17.38	17.40	-27	9,417	-0.29%
2018/01/24	3	17.20	0	0.00	17.25	3	9,306	0.03%
2018/01/23	3	17.25	0	0.00	17.35	3	9,264	0.03%
2018/01/22	18.3	17.34	2	17.35	17.35	16.3	9,168	0.18%
2018/01/19	5	17.31	0	0.00	17.40	5	9,144	0.05%
2018/01/18	0	0.00	4	17.40	17.40	-4	9,171	-0.04%
2018/01/17	0	0.00	6	17.30	17.35	-6	9,179	-0.07%
2018/01/16	10	17.30	30	17.30	17.35	-20	9,128	-0.22%
2018/01/15	31	17.30	2.1	17.35	17.35	28.9	9,075	0.32%
2018/01/11	5	17.20	3	17.30	17.20	2	9,126	0.02%
2018/01/10	0	0.00	1	17.35	17.35	-1	9,239	-0.01%
2018/01/09	22	17.34	80	17.30	17.35	-58	9,234	-0.63%
2018/01/08	80	17.26	18	17.16	17.30	62	9,209	0.67%
2018/01/05	11	16.80	0	0.00	16.90	11	9,020	0.12%
2018/01/04	12	16.75	0	0.00	16.80	12	9,104	0.13%
2018/01/03	1	16.65	5	16.75	16.75	-4	9,229	-0.04%
2018/01/02	0	0.00	21	16.61	16.65	-21	9,245	-0.23%