合庫金 (5880)-凱基-新豐券商分點個股進出

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
26.30
漲跌
▼0.40
漲幅
-1.50%
成交量
8,555張
產業
上市金融類股
1867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－凱基-新豐券商分點個股進出

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

凱基-新豐券商分點個股進出
凱基-新豐券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	0	0.00	7	26.60	26.70	-7	10,013	-0.07%
2024/05/03	1.1	26.50	3	26.58	26.40	-2	9,841	-0.02%
2024/05/02	0	0.00	1	26.40	26.45	-1	9,759	-0.01%
2024/04/30	1	26.25	46	26.21	26.20	-45	9,644	-0.47%
2024/04/29	1	26.30	2	26.25	26.40	-1	9,525	-0.01%
2024/04/26	1	25.90	0	0.00	25.80	1	9,334	0.01%
2024/04/25	1	25.90	6	25.90	25.85	-5	9,359	-0.05%
2024/04/23	1	26.10	2	26.20	26.15	-1	9,644	-0.01%
2024/04/22	1.1	26.06	4	26.01	26.10	-2.9	9,790	-0.03%
2024/04/19	17.3	25.57	2.1	25.65	25.60	15.2	9,699	0.16%
2024/04/18	0	0.00	1	25.80	25.85	-1	9,408	-0.01%
2024/04/16	5.8	25.72	0	0.00	25.70	5.8	9,281	0.06%
2024/04/12	0.2	26.05	0	0.00	26.05	0.2	8,969	0.00%
2024/04/11	1	26.20	0	0.00	26.10	1	8,859	0.01%
2024/04/10	1.4	26.21	0	0.00	26.20	1.4	8,787	0.02%
2024/04/08	3.1	26.22	5	26.24	26.20	-2	8,776	-0.02%
2024/04/03	14	26.16	0	0.00	26.00	14	8,756	0.16%
2024/04/02	2	26.30	0	0.00	26.30	2	8,672	0.02%
2024/03/29	0	0.00	1	26.25	26.20	-1	8,681	-0.01%
2024/03/26	0.1	26.15	3	26.20	26.15	-2.9	8,461	-0.03%
2024/03/25	1	25.95	8.2	25.95	25.95	-7.2	8,416	-0.09%
2024/03/22	2	25.95	0	0.00	26.00	2	8,420	0.02%
2024/03/21	5	25.90	0	0.00	26.05	5	8,375	0.06%
2024/03/20	0	0.00	1,030.2	25.84	25.65	-1,030.2	8,568	-12.02%	大賣/鉅額交易
2024/03/19	30	25.95	0.1	26.00	25.85	29.9	8,519	0.35%
2024/03/15	0	0.00	5	26.10	26.05	-5	8,425	-0.06%
2024/03/14	1,013	26.17	51	26.20	26.30	962	8,140	11.82%	大買/鉅額交易
2024/03/13	0.1	25.85	1	25.85	25.85	-0.9	7,891	-0.01%
2024/03/12	0.1	25.90	1	25.85	25.85	-1	7,764	-0.01%
2024/03/11	9	25.91	0	0.00	25.85	9	7,683	0.12%
2024/03/07	1	25.75	0	0.00	25.70	1	7,573	0.01%
2024/03/06	0	0.00	4.3	25.75	25.75	-4.3	7,549	-0.06%
2024/03/05	2	25.70	0	0.00	25.60	2	8,133	0.02%
2024/03/04	6	25.75	10	25.70	25.70	-4	8,174	-0.05%
2024/03/01	2	25.85	5	25.83	25.80	-3	8,245	-0.04%
2024/02/29	13	25.72	8.5	25.64	25.95	4.5	8,290	0.05%
2024/02/27	0.4	25.75	0	0.00	25.65	0.4	8,099	0.00%
2024/02/26	6	25.70	0	0.00	25.75	6	8,061	0.07%
2024/02/23	0	0.00	4.4	25.81	25.75	-4.4	8,047	-0.05%
2024/02/22	1	25.75	21	25.75	25.75	-20	8,218	-0.24%
2024/02/21	2	25.83	1	25.85	25.85	1	8,211	0.01%
2024/02/20	0	0.00	5	25.95	25.95	-5	8,262	-0.06%
2024/02/19	5.5	25.85	18	25.80	25.85	-12.5	8,367	-0.15%
2024/02/16	1	25.45	0	0.00	25.60	1	8,555	0.01%
2024/02/15	82.1	25.70	0	0.00	25.55	82.1	8,526	0.96%
2024/02/02	43	25.75	0	0.00	25.85	43	8,341	0.52%
2024/01/31	0.1	25.45	0	0.00	25.45	0.1	8,243	0.00%
2024/01/30	11	25.53	0	0.00	25.40	11	8,147	0.14%
2024/01/29	0	0.00	5	25.55	25.75	-5	8,151	-0.06%
2024/01/25	1	25.50	0	0.00	25.50	1	8,156	0.01%
2024/01/24	0.1	25.45	0	0.00	25.50	0.1	8,130	0.00%
2024/01/22	5	25.32	0	0.00	25.25	5	8,242	0.06%
2024/01/19	1.7	25.32	0	0.00	25.30	1.7	8,172	0.02%
2024/01/18	4.3	25.22	0	0.00	25.20	4.3	8,174	0.05%
2024/01/17	33	25.25	0	0.00	25.15	33	8,142	0.41%
2024/01/16	4	25.58	0	0.00	25.50	4	7,886	0.05%
2024/01/15	1	26.00	3	26.00	26.00	-2	7,741	-0.03%
2024/01/12	0.5	26.10	13.4	26.05	26.00	-12.9	7,878	-0.16%
2024/01/11	0	0.00	0.1	26.20	26.10	-0.1	7,909	0.00%
2024/01/10	0	0.00	1	26.25	26.20	-1	7,881	-0.01%
2024/01/09	0.6	26.50	0	0.00	26.35	0.6	7,872	0.01%
2024/01/05	0	0.00	1	26.40	26.50	-1	7,918	-0.01%
2024/01/04	0	0.00	0.4	26.50	26.50	-0.4	8,033	-0.01%
2024/01/03	0.1	26.50	0	0.00	26.35	0.1	8,258	0.00%
2023/12/27	0	0.00	2.3	26.59	26.55	-2.3	8,420	-0.03%
2023/12/26	0	0.00	4	26.35	26.45	-4	8,348	-0.05%
2023/12/22	5	26.20	0	0.00	26.25	5	8,426	0.06%
2023/12/20	5	26.35	0	0.00	26.35	5	8,620	0.06%
2023/12/19	10.6	26.50	0	0.00	26.70	10.6	8,545	0.12%
2023/12/15	0	0.00	4.1	26.95	26.75	-4.1	8,933	-0.05%
2023/12/14	0	0.00	10.1	26.64	26.85	-10.1	8,678	-0.12%
2023/12/13	2.2	26.45	0	0.00	26.50	2.2	8,534	0.03%
2023/12/12	0.1	26.65	0	0.00	26.65	0.1	8,723	0.00%
2023/12/08	0.1	26.75	0	0.00	26.75	0.1	8,712	0.00%
2023/12/07	0	0.00	4	26.65	26.75	-4	8,740	-0.05%
2023/12/06	3	26.75	7	26.71	26.80	-4	8,831	-0.05%
2023/12/04	0	0.00	2	26.78	26.75	-2	8,846	-0.02%
2023/11/30	3	26.63	2	26.95	26.95	1	8,851	0.01%
2023/11/29	0	0.00	1	26.80	26.70	-1	8,250	-0.01%
2023/11/28	0	0.00	3	26.70	26.75	-3	8,147	-0.04%
2023/11/21	15	26.73	0	0.00	26.80	15	8,262	0.18%
2023/11/20	1	26.45	0	0.00	26.45	1	8,085	0.01%
2023/11/17	0	0.00	30	26.55	26.45	-30	8,059	-0.37%
2023/11/16	12	26.50	0	0.00	26.50	12	7,965	0.15%
2023/11/08	1	25.80	0	0.00	25.75	1	8,129	0.01%
2023/11/03	3	25.65	0	0.00	25.70	3	8,513	0.04%
2023/10/30	0	0.00	5	25.10	25.10	-5	9,348	-0.05%
2023/10/27	0	0.00	10	25.25	25.30	-10	9,293	-0.11%
2023/10/26	1	25.15	0	0.00	25.10	1	9,471	0.01%
2023/10/24	1.3	25.27	5	25.25	25.25	-3.8	9,505	-0.04%
2023/10/20	1	25.30	1.2	25.56	25.50	-0.2	9,564	0.00%
2023/10/19	2	25.70	0	0.00	25.65	2	9,439	0.02%
2023/10/18	5	25.95	8	25.99	26.00	-3	9,444	-0.03%
2023/10/17	5	25.95	0	0.00	26.05	5	9,425	0.05%
2023/10/16	2	26.10	0.1	26.10	26.15	1.9	9,456	0.02%
2023/10/13	0	0.00	2	26.00	25.95	-2	9,422	-0.02%
2023/10/12	6.1	26.17	0	0.00	26.20	6.1	9,476	0.06%
2023/10/11	1	25.95	0.5	26.05	26.10	0.5	9,471	0.01%
2023/10/06	6	25.55	0	0.00	25.65	6	9,257	0.06%
2023/10/05	2.7	25.34	0	0.00	25.30	2.7	9,287	0.03%
2023/10/04	17.2	25.23	0	0.00	25.10	17.2	9,223	0.19%
2023/10/02	0	0.00	2	25.73	25.65	-2	9,158	-0.02%
2023/09/28	1.1	25.60	0	0.00	25.60	1.1	9,451	0.01%
2023/09/27	2.7	25.56	0	0.00	25.50	2.7	9,468	0.03%
2023/09/26	7.2	25.58	0	0.00	25.55	7.2	9,403	0.08%
2023/09/25	1	25.75	35.7	25.80	25.85	-34.7	9,264	-0.37%
2023/09/22	3	25.65	0	0.00	25.70	3	9,371	0.03%
2023/09/21	44.4	25.78	0	0.00	25.65	44.4	9,377	0.47%
2023/09/20	3.4	26.16	0	0.00	26.10	3.4	9,030	0.04%
2023/09/19	5	26.24	1	26.25	26.20	4	9,043	0.04%
2023/09/18	1	26.35	0.1	26.50	26.35	0.9	9,094	0.01%
2023/09/15	2	26.40	1	26.45	26.40	1	9,133	0.01%
2023/09/14	11	26.40	0.5	26.50	26.55	10.5	8,902	0.12%
2023/09/13	4	26.25	0	0.00	26.25	4	8,841	0.05%
2023/09/12	6.2	26.21	0	0.00	26.25	6.2	8,994	0.07%
2023/09/11	2	26.03	0	0.00	26.15	2	8,983	0.02%
2023/09/08	2.1	26.05	2	26.05	26.10	0.1	8,908	0.00%
2023/09/07	3.1	26.10	1	26.10	26.15	2.1	8,947	0.02%
2023/09/06	4.5	26.14	0	0.00	26.10	4.5	8,951	0.05%
2023/09/05	1	26.40	0	0.00	26.30	1	8,861	0.01%
2023/08/31	2	26.45	0	0.00	26.25	2	8,909	0.02%
2023/08/30	1	26.55	0	0.00	26.65	1	8,741	0.01%
2023/08/29	7.2	26.41	0	0.00	26.45	7.2	8,775	0.08%
2023/08/28	2	26.60	4	26.50	26.50	-2	8,739	-0.02%
2023/08/25	7.1	26.49	0	0.00	26.40	7.1	9,118	0.08%
2023/08/23	0.6	26.76	1	26.70	26.60	-0.4	9,170	0.00%
2023/08/22	2	26.70	0	0.00	26.80	2	9,184	0.02%
2023/08/18	3.2	26.67	0	0.00	26.55	3.2	9,269	0.03%
2023/08/17	8	26.49	1	26.45	26.35	7	9,248	0.08%
2023/08/16	4.3	26.55	0	0.00	26.55	4.3	9,178	0.05%
2023/08/15	1.4	27.13	11	27.15	26.90	-9.6	9,179	-0.10%
2023/08/14	0.2	27.25	0	0.00	27.10	0.2	9,217	0.00%
2023/08/11	2	27.73	7	27.70	27.60	-5	9,354	-0.05%
2023/08/10	0	0.00	5	27.75	27.80	-5	9,369	-0.05%
2023/08/09	10.5	27.69	10	27.75	27.85	0.5	9,297	0.01%
2023/08/08	6	29.37	0	0.00	29.35	6	9,021	0.07%
2023/08/07	0	0.00	3	29.50	29.45	-3	8,730	-0.03%
2023/08/04	1	29.00	0	0.00	29.15	1	8,553	0.01%
2023/08/02	5.1	29.12	0	0.00	29.00	5.1	8,397	0.06%
2023/08/01	4	29.48	10	29.40	29.50	-6	8,224	-0.07%
2023/07/31	0	0.00	5	29.35	29.40	-5	8,200	-0.06%
2023/07/28	0	0.00	2.7	29.29	29.25	-2.7	8,041	-0.03%
2023/07/27	10	29.25	1	29.30	29.25	9	8,007	0.11%
2023/07/26	5	28.75	0	0.00	28.95	5	8,114	0.06%
2023/07/25	0.5	28.50	0	0.00	28.40	0.5	8,143	0.01%
2023/07/24	2	28.15	0	0.00	28.20	2	8,163	0.02%
2023/07/20	0	0.00	1	28.45	28.50	-1	8,341	-0.01%
2023/07/19	1	28.45	13	28.65	28.35	-12	8,329	-0.14%
2023/07/17	10	28.40	0	0.00	28.45	10	8,307	0.12%
2023/07/13	2	28.10	0.4	28.15	28.05	1.7	8,151	0.02%
2023/07/12	0	0.00	7	28.02	28.15	-7	8,187	-0.09%
2023/07/10	3.1	27.85	0	0.00	27.85	3.1	8,213	0.04%
2023/07/07	1	27.45	0	0.00	27.65	1	8,155	0.01%
2023/07/06	25	27.74	0	0.00	27.70	25	8,082	0.31%
2023/07/05	4	28.18	1	28.20	28.10	3	7,767	0.04%
2023/07/04	5	28.15	0	28.20	28.20	5	7,711	0.06%
2023/06/30	2	28.00	0	0.00	28.05	2	7,847	0.03%
2023/06/27	1	28.15	1.1	28.14	28.10	-0.1	7,669	0.00%
2023/06/21	1	28.05	1	28.25	28.20	0	7,626	0.00%
2023/06/20	0	0.00	0.2	28.15	28.10	-0.2	7,637	0.00%
2023/06/19	3	27.90	0	0.00	28.10	3	7,676	0.04%
2023/06/16	4	28.01	0	0.00	28.00	4	7,693	0.05%
2023/06/15	0	0.00	0.3	28.10	28.10	-0.3	7,587	0.00%
2023/06/14	1	28.10	0	0.00	28.10	1	7,694	0.01%
2023/06/13	0	0.00	4	28.31	28.25	-4	7,859	-0.05%
2023/06/09	2	28.35	0	0.00	28.35	2	8,207	0.02%
2023/06/07	0	0.00	5.6	28.30	28.35	-5.6	8,456	-0.07%
2023/06/05	1.4	28.21	0.3	28.25	28.15	1.2	8,514	0.01%
2023/06/02	0.1	28.05	0.1	28.10	28.20	0	8,487	0.00%
2023/06/01	15	27.92	0	0.00	27.90	15	8,487	0.18%
2023/05/31	1	27.95	0.4	28.00	27.95	0.6	8,471	0.01%
2023/05/30	0	0.00	0	28.10	28.10	0	8,097	0.00%
2023/05/29	0	0.00	2	28.05	28.10	-2	8,205	-0.02%
2023/05/26	4.5	28.04	0	0.00	28.00	4.5	8,347	0.05%
2023/05/25	3.3	28.03	0	0.00	28.00	3.3	8,365	0.04%
2023/05/23	0.2	28.15	0	0.00	28.20	0.2	8,328	0.00%
2023/05/22	1	28.19	7	28.20	28.20	-6	8,335	-0.07%
2023/05/17	0	27.80	7	27.65	27.90	-7	8,109	-0.09%
2023/05/16	0	0.00	2	27.35	27.50	-2	7,857	-0.03%
2023/05/15	0	0.00	2	27.18	27.30	-2	7,807	-0.03%
2023/05/12	2	27.15	0	0.00	27.15	2	7,811	0.03%
2023/05/09	0.1	27.25	0	0.00	27.35	0.1	7,821	0.00%
2023/05/05	0	27.20	0.3	27.15	27.20	-0.3	7,829	0.00%
2023/05/03	0	0.00	3	27.10	27.05	-3	7,905	-0.04%
2023/05/02	1	27.10	12.1	27.07	27.20	-11.1	8,229	-0.13%
2023/04/28	1	26.60	1	26.75	26.75	0	8,466	0.00%
2023/04/27	0	26.60	0	0.00	26.60	0	8,392	0.00%
2023/04/26	4	26.63	0	0.00	26.60	4	8,437	0.05%
2023/04/25	6.1	26.79	3	26.68	26.55	3.1	8,442	0.04%
2023/04/24	0	0.00	1	26.40	26.50	-1	8,383	-0.01%
2023/04/21	3	26.25	0	0.00	26.35	3	8,538	0.04%
2023/04/20	12	26.30	0	0.00	26.40	12	8,688	0.14%
2023/04/19	0	0.00	10	26.60	26.60	-10	8,945	-0.11%
2023/04/18	0	0.00	4	26.55	26.60	-4	9,024	-0.04%
2023/04/17	1	26.40	1	26.45	26.55	0	9,068	0.00%
2023/04/14	0	0.00	2.1	26.50	26.60	-2.1	9,059	-0.02%
2023/04/13	4	26.45	1	26.50	26.50	3	9,009	0.03%
2023/04/12	1	26.40	0.1	26.40	26.40	0.9	9,022	0.01%
2023/04/11	0	0.00	0.8	26.40	26.45	-0.8	9,115	-0.01%
2023/03/31	0.5	26.30	2	26.40	26.10	-1.5	9,045	-0.02%
2023/03/30	4	26.10	0	0.00	26.10	4	8,906	0.04%
2023/03/29	8	26.18	0.1	26.20	26.25	7.9	8,895	0.09%
2023/03/28	0	0.00	1	26.15	26.20	-1	8,927	-0.01%
2023/03/24	0.5	26.15	3	26.25	26.15	-2.5	9,126	-0.03%
2023/03/23	0	0.00	1	26.10	26.10	-1	9,185	-0.01%
2023/03/22	0	0.00	30	25.80	25.95	-30	9,291	-0.32%
2023/03/21	0.1	25.50	0	0.00	25.40	0.1	9,397	0.00%
2023/03/20	8.7	25.16	0	0.00	25.20	8.7	9,381	0.09%
2023/03/17	1.2	25.37	0	0.00	25.35	1.2	9,373	0.01%
2023/03/16	10.2	25.28	0	0.00	25.30	10.2	9,266	0.11%
2023/03/15	17.1	25.68	0	0.00	25.60	17.1	9,225	0.19%
2023/03/14	26.5	25.85	0	25.95	25.80	26.5	9,155	0.29%
2023/03/13	2	26.00	1	26.15	26.10	1	9,006	0.01%
2023/03/10	7.1	26.26	0	0.00	26.15	7.1	8,939	0.08%
2023/03/09	1.1	26.45	26	26.51	26.45	-24.9	8,876	-0.28%
2023/03/06	0	0.00	1	26.50	26.60	-1	9,720	-0.01%
2023/03/03	0	0.00	0.2	26.50	26.40	-0.2	9,859	0.00%
2023/03/02	1	26.35	0.1	26.50	26.40	0.9	9,959	0.01%
2023/03/01	1.9	26.50	0	0.00	26.45	1.9	9,981	0.02%
2023/02/24	16.6	26.66	2	26.70	26.65	14.6	9,813	0.15%
2023/02/23	20	26.80	0	0.00	26.80	20	9,698	0.21%
2023/02/16	1	26.60	1	26.65	26.55	0	10,233	0.00%
2023/02/15	3.7	26.64	0	0.00	26.60	3.7	10,466	0.04%
2023/02/14	1	26.75	0	0.00	26.75	1	10,428	0.01%
2023/02/10	1	26.50	0	0.00	26.60	1	10,481	0.01%
2023/02/08	2.2	26.38	0	0.00	26.35	2.2	10,628	0.02%
2023/02/07	10	26.45	0	0.00	26.40	10	10,665	0.09%
2023/02/06	3	26.37	0	0.00	26.35	3	10,631	0.03%
2023/02/03	1	26.50	0	0.00	26.65	1	10,580	0.01%
2023/02/02	8	26.55	10	26.46	26.65	-2	10,707	-0.02%
2023/01/31	15.8	26.61	0	0.00	26.45	15.8	10,807	0.15%
2023/01/30	0	0.00	1	27.00	27.30	-1	10,592	-0.01%
2023/01/17	4	26.74	0	0.00	26.70	4	10,297	0.04%
2023/01/16	1	26.80	0	0.00	26.85	1	10,309	0.01%
2023/01/12	1	26.35	0	0.00	26.40	1	10,533	0.01%
2023/01/11	0.1	26.75	0	0.00	26.70	0.1	10,584	0.00%
2023/01/09	0	0.00	121.1	26.80	27.00	-121.1	10,529	-1.15%	大賣/鉅額交易
2023/01/04	0	0.00	0.6	26.05	26.00	-0.6	10,683	-0.01%
2023/01/03	0.1	25.91	0	0.00	25.90	0.1	10,927	0.00%
2022/12/29	2.2	25.64	0	0.00	25.65	2.2	11,042	0.02%
2022/12/26	0	0.00	5	26.05	26.10	-5	11,392	-0.04%
2022/12/21	1	25.90	0	0.00	26.00	1	12,228	0.01%
2022/12/20	2	26.00	0	0.00	25.95	2	12,328	0.02%
2022/12/15	1	26.40	0	0.00	26.50	1	12,408	0.01%
2022/12/13	0.5	26.30	0	0.00	26.10	0.5	12,333	0.00%
2022/12/08	0	0.00	0.2	26.00	26.05	-0.2	12,568	0.00%
2022/12/07	0	25.90	0	0.00	26.05	0	12,641	0.00%
2022/12/06	0.1	26.09	6	26.03	25.80	-5.9	12,595	-0.05%
2022/12/05	0.1	26.35	0	0.00	26.10	0.1	12,518	0.00%
2022/11/29	1	26.50	0.3	26.15	26.50	0.7	12,035	0.01%
2022/11/28	5.4	25.81	0	0.00	26.15	5.4	11,974	0.05%
2022/11/22	1	26.00	0	0.00	26.05	1	11,925	0.01%
2022/11/21	1	25.95	0	0.00	26.05	1	11,901	0.01%
2022/11/18	2	25.83	0	0.00	25.80	2	11,857	0.02%
2022/11/17	10	26.15	10	26.05	26.20	0	11,781	0.00%
2022/11/16	0.4	26.51	4	26.65	26.45	-3.6	11,820	-0.03%
2022/11/15	0	0.00	0.3	26.70	26.70	-0.3	11,760	0.00%
2022/11/14	0	0.00	2.3	26.60	26.55	-2.3	11,644	-0.02%
2022/11/11	0	0.00	7	26.39	26.55	-7	11,435	-0.06%
2022/11/09	2	25.95	0	25.85	26.00	2	11,354	0.02%
2022/11/08	0	0.00	3	25.75	25.75	-3	11,330	-0.03%
2022/11/07	0.2	25.60	0	0.00	25.60	0.2	11,381	0.00%
2022/10/27	0	0.00	2	25.50	25.05	-2	12,758	-0.02%
2022/10/26	2	25.15	0	0.00	25.30	2	12,720	0.02%
2022/10/25	0	0.00	2	25.00	25.15	-2	12,628	-0.02%
2022/10/24	5	24.70	8	24.80	24.70	-3	12,685	-0.02%
2022/10/20	2.1	23.45	0	0.00	24.25	2.1	12,711	0.02%
2022/10/19	0.3	24.15	0	0.00	24.05	0.3	12,455	0.00%
2022/10/18	10	24.50	0	0.00	24.40	10	12,381	0.08%
2022/10/17	3	24.17	0	0.00	24.35	3	12,424	0.02%
2022/10/14	2	24.50	0	0.00	24.50	2	12,338	0.02%
2022/10/13	6.4	24.69	0	0.00	24.55	6.4	12,294	0.05%
2022/10/11	12	25.35	3.5	25.33	25.05	8.5	12,050	0.07%
2022/10/07	0.6	25.85	0	0.00	25.80	0.6	11,877	0.01%
2022/10/06	0	0.00	5	25.90	26.05	-5	11,876	-0.04%
2022/10/05	2.1	25.75	8	25.84	25.70	-5.9	11,928	-0.05%
2022/10/04	3	25.78	5	25.51	25.85	-2	12,010	-0.02%
2022/10/03	6	25.81	7	25.70	25.70	-1	11,928	-0.01%
2022/09/30	0.2	26.35	0	0.00	26.25	0.2	11,847	0.00%
2022/09/29	0.1	26.50	1	26.25	26.50	-0.9	11,723	-0.01%
2022/09/28	1	26.05	3	26.40	26.45	-2	11,616	-0.02%
2022/09/27	0.3	26.25	0	0.00	26.15	0.3	11,348	0.00%
2022/09/26	5.2	26.24	0	0.00	26.25	5.2	11,344	0.05%
2022/09/23	4.1	26.74	0.1	27.00	26.70	4	11,305	0.04%
2022/09/22	11.2	26.78	0	0.00	26.80	11.2	11,349	0.10%
2022/09/21	2	27.10	0	0.00	27.10	2	11,282	0.02%
2022/09/20	0	0.00	1	27.10	27.25	-1	11,226	-0.01%
2022/09/19	3	27.25	2	27.45	27.15	1	11,210	0.01%
2022/09/16	0	27.40	0	0.00	27.55	0	11,247	0.00%
2022/09/14	2.2	27.25	0	0.00	27.05	2.2	11,004	0.02%
2022/09/13	7.3	27.46	0	27.55	27.45	7.3	11,194	0.06%
2022/09/12	0	27.30	4	27.28	27.45	-4	11,344	-0.03%
2022/09/08	1	26.95	0	0.00	27.25	1	11,575	0.01%
2022/09/07	1.1	26.96	2	27.05	26.95	-0.9	11,667	-0.01%
2022/09/02	4	27.00	0	0.00	27.00	4	11,766	0.03%
2022/09/01	1	27.05	0.3	27.15	27.10	0.8	11,789	0.01%
2022/08/31	0	0.00	2	27.50	27.65	-2	11,666	-0.02%
2022/08/30	2	27.10	0	0.00	27.20	2	11,552	0.02%
2022/08/29	0.1	27.30	6	27.10	27.20	-5.9	11,546	-0.05%
2022/08/26	0	0.00	2	27.40	27.45	-2	11,499	-0.02%
2022/08/24	5	26.86	0	0.00	27.00	5	11,704	0.04%
2022/08/23	5	27.06	0	0.00	27.00	5	12,626	0.04%
2022/08/22	2	27.40	53	27.40	27.40	-51	12,805	-0.40%
2022/08/19	1.2	27.59	4.6	27.56	27.60	-3.5	12,974	-0.03%
2022/08/18	0	0.00	4.1	27.65	27.75	-4.1	13,199	-0.03%
2022/08/17	7.2	27.70	8	27.69	27.75	-0.8	13,336	-0.01%
2022/08/16	1	27.40	0	0.00	27.65	1	13,368	0.01%
2022/08/15	0	0.00	8.2	27.46	27.50	-8.2	13,566	-0.06%
2022/08/12	0.2	27.42	23	27.43	27.45	-22.8	13,803	-0.17%
2022/08/11	2.6	27.36	0.3	27.35	27.45	2.2	14,112	0.02%
2022/08/10	12.6	27.10	3	27.00	27.20	9.6	14,470	0.07%
2022/08/09	0.2	28.45	21	28.28	28.50	-20.8	14,249	-0.15%
2022/08/08	2.9	27.93	1	28.00	28.00	1.9	13,851	0.01%
2022/08/05	2	27.50	8	27.59	27.65	-6	13,808	-0.04%
2022/08/04	19	27.49	0	0.00	27.35	19	14,097	0.13%
2022/08/03	0	0.00	10	27.20	27.35	-10	14,159	-0.07%
2022/08/02	1	27.30	0	0.00	27.25	1	14,481	0.01%
2022/08/01	5	27.30	11	27.36	27.45	-6	14,811	-0.04%
2022/07/29	23	27.31	0	0.00	27.40	23	15,027	0.15%
2022/07/28	0	0.00	1	27.25	27.25	-1	14,962	-0.01%
2022/07/27	1	26.85	1	26.75	26.95	0	14,884	0.00%
2022/07/26	0	0.00	5	26.55	26.50	-5	14,838	-0.03%
2022/07/25	5	26.25	1.3	26.29	26.50	3.7	14,832	0.03%
2022/07/22	1.2	26.06	0	0.00	26.05	1.2	15,005	0.01%
2022/07/20	2	25.55	10	25.78	25.60	-8	15,061	-0.05%
2022/07/19	6	25.63	0	0.00	25.65	6	15,191	0.04%
2022/07/18	1	25.45	10	25.40	25.50	-9	15,323	-0.06%
2022/07/15	2.2	25.37	0	0.00	25.30	2.2	15,302	0.01%
2022/07/12	6.4	25.17	0	0.00	25.20	6.4	15,584	0.04%
2022/07/11	8.2	25.70	2.5	25.68	25.65	5.6	15,653	0.04%
2022/07/08	3	26.03	0	0.00	26.00	3	15,946	0.02%
2022/07/07	1	26.10	1	25.90	26.10	0	16,035	0.00%
2022/07/06	13	26.15	0	0.00	26.10	13	16,179	0.08%
2022/07/04	1	26.50	1	26.35	26.55	0	16,521	0.00%
2022/07/01	3	26.47	10	26.45	26.50	-7	16,894	-0.04%
2022/06/30	4.1	26.78	0.2	26.86	26.85	3.9	17,255	0.02%
2022/06/28	0	0.00	6	27.29	27.15	-6	17,507	-0.03%
2022/06/27	2	27.20	3	27.45	27.15	-1	17,632	-0.01%
2022/06/24	1	27.25	0	0.00	27.35	1	17,621	0.01%
2022/06/23	1.5	26.80	0	0.00	26.95	1.5	17,677	0.01%
2022/06/22	2	26.68	0	0.00	26.75	2	17,690	0.01%
2022/06/21	0	0.00	9	26.76	27.10	-9	17,776	-0.05%
2022/06/20	20.3	26.35	0	0.00	26.10	20.3	17,800	0.11%
2022/06/17	8	26.58	0	0.00	26.75	8	17,649	0.05%
2022/06/16	1	27.45	0	0.00	27.10	1	17,528	0.01%
2022/06/13	15.1	26.64	0	0.00	26.95	15.1	18,214	0.08%
2022/06/10	1	27.15	0	0.00	27.15	1	18,208	0.01%
2022/06/09	0	0.00	20.2	27.35	27.30	-20.2	18,235	-0.11%
2022/06/07	1	27.25	0	0.00	27.30	1	18,326	0.01%
2022/06/06	2	27.28	0	0.00	27.30	2	18,338	0.01%
2022/06/02	1	27.45	0	0.00	27.35	1	18,736	0.01%
2022/06/01	4	27.70	0	0.00	27.65	4	19,109	0.02%
2022/05/31	1	27.85	1	28.00	28.15	0	19,095	0.00%
2022/05/30	2	27.93	0	28.05	28.20	2	18,147	0.01%
2022/05/25	1	27.10	1.6	27.50	27.40	-0.6	18,028	0.00%
2022/05/24	3	27.33	0	0.00	27.35	3	18,227	0.02%
2022/05/23	0	0.00	1	27.10	27.25	-1	18,162	-0.01%
2022/05/20	4	27.15	6	27.15	27.15	-2	18,195	-0.01%
2022/05/19	0	0.00	5	26.35	26.85	-5	17,955	-0.03%
2022/05/18	20	26.95	3.5	27.26	27.30	16.5	17,617	0.09%
2022/05/17	21	25.69	1	25.85	26.00	20	17,129	0.12%
2022/05/16	41.3	25.60	0	0.00	25.65	41.3	17,036	0.24%
2022/05/13	20	25.35	362	25.35	25.50	-342	16,941	-2.02%	大賣/鉅額交易
2022/05/12	15.2	25.66	31	25.70	25.35	-15.9	16,820	-0.09%
2022/05/11	1	26.05	1	26.10	26.15	0	16,470	0.00%
2022/05/10	2	26.30	0	0.00	26.20	2	16,400	0.01%
2022/05/09	25.6	26.55	5	26.55	26.40	20.6	16,183	0.13%
2022/05/06	15	27.28	0	0.00	27.40	15	16,155	0.09%
2022/05/05	16.4	27.94	15	27.97	27.80	1.4	16,194	0.01%
2022/05/04	10	28.10	0	0.00	28.05	10	16,251	0.06%
2022/05/03	5	28.16	3	28.15	28.15	2	16,504	0.01%
2022/04/29	16.1	28.50	0	0.00	28.50	16.1	16,757	0.10%
2022/04/28	25	28.15	0	0.00	28.20	25	17,024	0.15%
2022/04/27	5.2	28.39	0	0.00	28.30	5.2	16,877	0.03%
2022/04/26	6.1	28.73	2	28.60	28.80	4.1	16,848	0.02%
2022/04/25	5.1	28.35	3.9	28.41	28.30	1.2	16,854	0.01%
2022/04/22	8	28.74	0	0.00	28.85	8	16,762	0.05%
2022/04/21	3.2	28.47	0	0.00	28.55	3.2	16,839	0.02%
2022/04/20	2	28.45	6.5	28.40	28.85	-4.5	16,943	-0.03%
2022/04/19	2.3	28.60	0	0.00	28.55	2.3	16,986	0.01%
2022/04/18	4.2	28.63	2	28.70	28.55	2.2	17,228	0.01%
2022/04/15	3.1	29.32	1	29.30	29.25	2.1	17,071	0.01%
2022/04/14	13.4	29.65	19	29.75	29.55	-5.6	17,028	-0.03%
2022/04/13	1	30.20	1	30.10	30.35	0	16,772	0.00%
2022/04/12	8.5	30.14	1	30.15	30.15	7.5	16,669	0.04%
2022/04/11	3	30.82	1	30.75	30.65	2	16,468	0.01%
2022/04/08	1	30.05	0	0.00	30.55	1	16,224	0.01%
2022/04/07	21	30.62	1	30.45	30.05	20	16,109	0.12%
2022/04/06	7	30.45	4	30.41	30.75	3	15,755	0.02%
2022/04/01	13	29.60	0	0.00	29.65	13	15,464	0.08%
2022/03/31	10	29.68	4	29.10	29.55	6	15,345	0.04%
2022/03/30	1	28.75	0	0.00	28.95	1	15,036	0.01%
2022/03/29	2	28.70	10	28.75	28.75	-8	14,903	-0.05%
2022/03/28	1	28.45	6	28.53	28.90	-5	14,823	-0.03%
2022/03/25	0	0.00	5	28.56	28.65	-5	14,716	-0.03%
2022/03/24	4	28.65	0	0.00	28.65	4	14,693	0.03%
2022/03/23	6	28.45	2	28.33	28.60	4	14,691	0.03%
2022/03/22	1	27.85	0	0.00	28.00	1	14,463	0.01%
2022/03/21	11.2	27.98	0	0.00	27.85	11.2	14,466	0.08%
2022/03/18	12	27.73	0	0.00	28.15	12	14,472	0.08%
2022/03/17	0	0.00	8.3	27.50	27.55	-8.3	14,144	-0.06%
2022/03/16	1	27.00	0	0.00	27.30	1	14,011	0.01%
2022/03/15	21	27.01	2	26.90	26.95	19	14,188	0.13%
2022/03/11	0.3	26.65	0	0.00	26.65	0.3	14,255	0.00%
2022/03/10	1	26.50	3	26.70	26.75	-2	14,340	-0.01%
2022/03/09	7	26.05	1	26.05	25.95	6	14,431	0.04%
2022/03/08	9.2	25.85	9.1	25.87	25.90	0.1	14,430	0.00%
2022/03/07	11	26.18	5	26.23	26.30	6	14,069	0.04%
2022/03/04	6	26.50	0	0.00	26.80	6	14,198	0.04%
2022/03/03	1	26.75	0	0.00	26.85	1	14,196	0.01%
2022/03/02	1	26.80	0	0.00	26.90	1	14,350	0.01%
2022/03/01	3	26.67	1	26.45	26.65	2	14,275	0.01%
2022/02/25	4	26.26	0.1	26.40	26.45	4	14,170	0.03%
2022/02/24	17	26.56	2	26.70	26.60	15	13,949	0.11%
2022/02/23	10	27.00	0	0.00	27.05	10	13,637	0.07%
2022/02/22	30.1	26.91	0	0.00	26.95	30.1	13,670	0.22%
2022/02/21	1	27.20	0	0.00	27.25	1	13,536	0.01%
2022/02/18	3	27.38	40	27.45	27.35	-37	13,571	-0.27%
2022/02/17	0.9	27.50	0	0.00	27.45	0.9	13,664	0.01%
2022/02/16	0	0.00	12	27.40	27.40	-12	13,779	-0.09%
2022/02/15	2	27.38	5	27.40	27.35	-3	13,787	-0.02%
2022/02/14	3.8	27.38	50	27.40	27.45	-46.2	13,753	-0.34%
2022/02/11	2.4	27.62	1	27.60	27.75	1.4	13,732	0.01%
2022/02/10	1	27.55	3	27.63	27.70	-2	13,722	-0.01%
2022/02/09	105	27.65	3	27.65	27.75	102	13,670	0.75%	大買/鉅額交易
2022/02/08	1.2	27.75	14	27.74	27.70	-12.8	13,469	-0.10%
2022/02/07	15	26.85	6	27.07	27.05	9	13,086	0.07%
2022/01/26	14	26.44	4	26.50	26.45	10	12,802	0.08%
2022/01/25	16	25.94	19.3	25.97	26.20	-3.3	12,662	-0.03%
2022/01/24	3	26.20	1	26.40	26.35	2	12,396	0.02%
2022/01/21	20	26.42	1	26.45	26.45	19	12,181	0.16%
2022/01/20	5	26.75	60.5	26.85	26.80	-55.5	11,886	-0.47%
2022/01/19	1	26.90	5	27.00	27.00	-4	11,834	-0.03%
2022/01/18	1	26.90	3	27.00	27.05	-2	11,873	-0.02%
2022/01/17	8	26.99	26	27.00	27.00	-18	11,754	-0.15%
2022/01/14	11	27.05	0	0.00	27.20	11	11,617	0.09%
2022/01/13	5	27.40	0	0.00	27.40	5	11,440	0.04%
2022/01/12	4	26.94	1.6	26.96	27.15	2.4	11,267	0.02%
2022/01/11	1	26.30	64	26.54	26.95	-63	11,128	-0.57%
2022/01/10	1	26.20	0	0.00	26.30	1	10,899	0.01%
2022/01/07	2	26.00	5	26.05	25.95	-3	10,787	-0.03%
2022/01/06	2	25.55	2	25.75	25.75	0	10,653	0.00%
2022/01/05	0	0.00	1	25.40	25.55	-1	10,621	-0.01%
2022/01/04	2	25.25	0	0.00	25.40	2	10,695	0.02%
2022/01/03	6	25.38	0	0.00	25.40	6	10,619	0.06%
2021/12/30	2.8	25.43	10	25.48	25.45	-7.2	10,632	-0.07%
2021/12/27	4	25.05	0	0.00	25.00	4	10,574	0.04%
2021/12/22	1	24.90	0	25.00	24.95	1	10,954	0.01%
2021/12/21	5	24.90	0	0.00	25.00	5	11,005	0.05%
2021/12/20	1.1	24.86	0	0.00	24.80	1.1	10,981	0.01%
2021/12/17	0	0.00	0	25.00	25.10	0	10,892	0.00%
2021/12/15	4	24.61	2	24.75	24.65	2	11,004	0.02%
2021/12/14	9.3	24.70	0	0.00	24.70	9.3	11,158	0.08%
2021/12/13	5	25.00	7.3	25.33	25.00	-2.3	11,017	-0.02%
2021/12/10	21	25.05	1	25.10	25.10	20	10,923	0.18%
2021/12/09	1	25.20	1.7	25.08	25.20	-0.7	10,848	-0.01%
2021/12/08	0	0.00	2	24.55	24.70	-2	10,563	-0.02%
2021/12/07	6.1	24.12	0	0.00	24.30	6.1	10,450	0.06%
2021/12/06	2.2	24.20	0	0.00	24.20	2.2	10,444	0.02%
2021/12/03	4	24.06	1	24.00	24.05	3	10,566	0.03%
2021/12/02	0	0.00	0.4	23.85	23.90	-0.4	10,479	0.00%
2021/12/01	0	0.00	3	23.68	23.85	-3	10,470	-0.03%
2021/11/30	5	23.70	0	0.00	23.75	5	10,516	0.05%
2021/11/26	5.4	23.65	5.1	23.55	23.55	0.3	9,999	0.00%
2021/11/25	2	23.73	0	0.00	23.90	2	10,091	0.02%
2021/11/24	2	23.70	1	23.85	23.70	1	10,200	0.01%
2021/11/23	1	23.50	1	23.55	23.50	0	10,243	0.00%
2021/11/22	7	23.56	0	0.00	23.70	7	10,223	0.07%
2021/11/19	4.4	23.74	122	23.65	23.65	-117.7	10,210	-1.15%	大賣/鉅額交易
2021/11/18	0	0.00	1	23.80	23.90	-1	10,166	-0.01%
2021/11/17	1	23.60	0	0.00	23.65	1	10,067	0.01%
2021/11/16	2	23.53	0	0.00	23.45	2	10,110	0.02%
2021/11/15	1	23.75	6	23.72	23.55	-5	10,133	-0.05%
2021/11/12	0.2	23.35	3	23.37	23.45	-2.8	9,994	-0.03%
2021/11/10	1	23.05	0	23.10	23.10	1	10,163	0.01%
2021/11/09	2.8	22.90	0	0.00	23.00	2.8	10,141	0.03%
2021/11/08	1	22.80	0	0.00	22.80	1	10,262	0.01%
2021/11/05	1.7	22.75	11	22.65	22.80	-9.3	10,594	-0.09%
2021/11/04	0	22.75	0.1	22.80	22.75	-0.1	10,985	0.00%
2021/11/03	5	22.75	1	22.75	22.75	4	11,254	0.04%
2021/11/02	0	0.00	0.1	22.80	22.80	-0.1	11,495	0.00%
2021/10/29	1.1	22.61	0	0.00	22.60	1.1	11,805	0.01%
2021/10/28	0	0.00	0.2	22.80	22.75	-0.2	11,767	0.00%
2021/10/22	0	0.00	2	22.43	22.40	-2	12,087	-0.02%
2021/10/21	0	0.00	5	22.51	22.45	-5	12,186	-0.04%
2021/10/19	14	22.45	0	0.00	22.40	14	12,200	0.11%
2021/10/18	0	0.00	1	22.30	22.40	-1	12,359	-0.01%
2021/10/15	0	0.00	0.1	22.23	22.25	-0.1	12,371	0.00%
2021/10/14	1.5	22.13	0	0.00	22.10	1.5	12,359	0.01%
2021/10/13	2	22.13	0	0.00	22.15	2	12,433	0.02%
2021/10/12	11	21.84	0	0.00	22.05	11	12,444	0.09%
2021/10/08	0.2	22.15	0	0.00	22.00	0.2	12,325	0.00%
2021/10/06	1.8	21.97	5	21.96	21.95	-3.2	12,350	-0.03%
2021/10/05	2	21.95	0	0.00	21.95	2	12,343	0.02%
2021/10/04	3	21.95	6	21.95	22.00	-3	12,339	-0.02%
2021/10/01	2	21.88	10	21.88	22.00	-8	12,306	-0.07%
2021/09/29	6.5	21.96	0	0.00	22.05	6.5	12,130	0.05%
2021/09/28	4	22.10	0	0.00	22.15	4	12,029	0.03%
2021/09/24	0	22.20	0.1	22.15	22.15	-0.1	12,072	0.00%
2021/09/23	11	21.86	2	22.05	22.10	9	12,157	0.07%
2021/09/22	6.1	21.71	0	0.00	21.75	6.1	12,137	0.05%
2021/09/17	1	22.20	4	22.20	22.00	-3	11,916	-0.03%
2021/09/16	4.4	22.15	0	0.00	22.20	4.4	11,762	0.04%
2021/09/15	20	22.05	10	22.04	22.15	10	11,772	0.08%
2021/09/14	1	22.20	54	22.10	22.20	-53	11,766	-0.45%
2021/09/13	6	21.88	0	0.00	22.05	6	11,681	0.05%
2021/09/10	0	0.00	0	22.05	22.05	0	11,696	0.00%
2021/09/09	3	21.97	10	21.95	21.90	-7	11,962	-0.06%
2021/09/08	11	22.05	10	22.01	22.05	1	11,870	0.01%
2021/09/07	1.1	22.40	19	22.35	22.40	-17.9	11,765	-0.15%
2021/09/06	9	22.34	1	22.30	22.35	8	11,689	0.07%
2021/09/03	1	22.15	3	22.30	22.30	-2	11,664	-0.02%
2021/09/02	0.2	22.20	1	22.05	22.05	-0.8	11,597	-0.01%
2021/09/01	1	22.25	1	22.20	22.20	0	11,558	0.00%
2021/08/31	9	22.11	1	22.20	22.35	8	11,477	0.07%
2021/08/27	1	21.85	1	21.75	21.85	0	11,074	0.00%
2021/08/24	3	21.35	0	0.00	21.45	3	10,915	0.03%
2021/08/23	6	21.12	12	21.15	21.10	-6	10,937	-0.05%
2021/08/20	4.1	20.96	7.7	21.05	21.05	-3.6	11,007	-0.03%
2021/08/19	16	20.97	0	0.00	20.95	16	11,306	0.14%
2021/08/18	1.4	21.04	3	21.05	21.05	-1.6	11,210	-0.01%
2021/08/17	0	0.00	0.5	21.05	21.10	-0.5	11,252	0.00%
2021/08/16	2	21.00	0	0.00	21.00	2	11,210	0.02%
2021/08/13	1	21.30	0.2	21.25	21.15	0.8	11,074	0.01%
2021/08/12	23	21.22	0	0.00	21.35	23	11,117	0.21%
2021/08/11	34	21.37	0	0.00	21.45	34	11,095	0.31%
2021/08/10	9	22.06	0	0.00	22.15	9	10,954	0.08%
2021/08/09	4	22.15	0	0.00	22.20	4	11,002	0.04%
2021/08/06	2.3	22.30	1	22.35	22.30	1.3	10,922	0.01%
2021/08/05	3	22.30	12	22.29	22.35	-9	11,104	-0.08%
2021/08/04	6	22.20	6	22.20	22.20	0	11,693	0.00%
2021/08/03	2	22.00	2	22.13	22.15	0	11,842	0.00%
2021/08/02	2	21.95	21	21.98	22.10	-19	12,114	-0.16%
2021/07/30	1	21.90	11.3	21.95	21.85	-10.3	12,022	-0.09%
2021/07/29	0	0.00	29.1	21.88	21.95	-29.1	11,980	-0.24%
2021/07/28	1.7	21.82	0	0.00	21.95	1.7	12,017	0.01%
2021/07/27	1.1	21.85	10.1	21.86	21.95	-9	12,231	-0.07%
2021/07/26	6	21.98	0	0.00	21.90	6	12,298	0.05%
2021/07/23	2	21.95	1	21.95	21.95	1	12,320	0.01%
2021/07/22	0.5	21.85	11	21.85	21.90	-10.5	12,335	-0.09%
2021/07/21	6	21.60	5	21.65	21.70	1	12,227	0.01%
2021/07/20	31.1	21.60	0	0.00	21.55	31.1	12,322	0.25%
2021/07/19	0.1	21.65	8	21.64	21.70	-7.9	12,347	-0.06%
2021/07/16	1.5	21.68	25	21.65	21.70	-23.5	12,366	-0.19%
2021/07/15	0.1	21.65	20.1	21.65	21.65	-20	12,392	-0.16%
2021/07/14	2	21.55	0	0.00	21.65	2	12,504	0.02%
2021/07/13	0	0.00	1	21.55	21.60	-1	12,622	-0.01%
2021/07/08	4	21.44	3	21.45	21.40	1	12,657	0.01%
2021/07/06	3.8	21.40	1	21.40	21.45	2.8	12,755	0.02%
2021/07/05	1	21.35	6	21.35	21.35	-5	12,790	-0.04%
2021/07/02	0	0.00	5	21.20	21.15	-5	12,825	-0.04%
2021/07/01	0	0.00	1	21.15	21.20	-1	12,847	-0.01%
2021/06/30	1	21.25	1.2	21.34	21.25	-0.2	12,925	0.00%
2021/06/29	10	21.30	0	0.00	21.25	10	12,904	0.08%
2021/06/28	10	21.30	0	0.00	21.35	10	12,999	0.08%
2021/06/25	0	0.00	8	21.20	21.25	-8	13,105	-0.06%
2021/06/24	0	0.00	0.1	21.10	21.10	-0.1	13,172	0.00%
2021/06/23	0	0.00	2	21.10	21.05	-2	13,384	-0.01%
2021/06/21	9	20.85	0	0.00	20.90	9	13,462	0.07%
2021/06/18	23.4	20.82	0	0.00	20.80	23.4	13,441	0.17%
2021/06/17	1	20.95	0.2	21.15	21.10	0.8	13,149	0.01%
2021/06/16	31	21.05	0	0.00	21.15	31	13,464	0.23%
2021/06/15	0	0.00	1	21.10	21.10	-1	13,442	-0.01%
2021/06/11	0	0.00	2	21.05	21.10	-2	13,662	-0.01%
2021/06/10	4.1	20.95	0	0.00	21.00	4.1	13,822	0.03%
2021/06/09	30	21.05	0	0.00	20.95	30	13,854	0.22%
2021/06/08	0	0.00	3	21.00	21.15	-3	13,863	-0.02%
2021/06/07	4	20.95	0	0.00	21.00	4	14,064	0.03%
2021/06/04	0.8	21.10	0	0.00	21.05	0.8	14,166	0.01%
2021/06/03	0	0.00	2	21.15	21.15	-2	14,367	-0.01%
2021/06/02	30	21.10	0	0.00	21.10	30	14,514	0.21%
2021/06/01	1.3	21.00	0	0.00	21.00	1.3	14,534	0.01%
2021/05/31	14	20.91	0	20.95	20.95	14	14,726	0.09%
2021/05/28	2	20.70	10	20.85	20.85	-8	14,853	-0.05%
2021/05/27	0.1	20.70	0	0.00	20.60	0.1	14,852	0.00%
2021/05/26	1.1	20.65	2	20.70	20.70	-1	15,009	-0.01%
2021/05/25	0.3	20.75	0	0.00	20.70	0.3	15,166	0.00%
2021/05/24	6	20.57	0	0.00	20.65	6	15,233	0.04%
2021/05/21	0.7	20.70	0	0.00	20.75	0.7	15,338	0.00%
2021/05/20	3	20.47	0	0.00	20.45	3	15,368	0.02%
2021/05/19	10	20.58	10	20.60	20.55	0	15,323	0.00%
2021/05/18	0	0.00	1	20.80	20.85	-1	15,203	-0.01%
2021/05/17	3.2	20.24	21	20.40	20.10	-17.8	15,215	-0.12%
2021/05/14	3.1	20.64	4	20.60	20.75	-0.9	14,838	-0.01%
2021/05/13	9.3	20.53	5	20.55	20.40	4.3	14,669	0.03%
2021/05/12	18.2	20.72	6	20.93	20.55	12.2	14,279	0.09%
2021/05/11	5.1	21.57	0	0.00	21.35	5.1	13,531	0.04%
2021/05/10	1.6	21.65	0	0.00	21.75	1.6	13,365	0.01%
2021/05/07	30.2	21.38	1.3	21.38	21.50	28.9	13,380	0.22%
2021/05/05	7	21.11	0	0.00	21.05	7	13,373	0.05%
2021/05/04	7	21.37	16.2	21.30	21.15	-9.2	13,353	-0.07%
2021/05/03	24	21.29	0	0.00	21.25	24	13,105	0.18%
2021/04/29	0	0.00	2	21.45	21.40	-2	13,174	-0.02%
2021/04/28	4	21.45	2.5	21.41	21.50	1.5	13,234	0.01%
2021/04/27	0.1	21.45	0.1	21.50	21.55	0	13,554	0.00%
2021/04/26	5	21.50	30	21.50	21.55	-25	13,554	-0.18%
2021/04/23	4	21.29	1	21.25	21.40	3	13,510	0.02%
2021/04/22	0	0.00	45	21.34	21.35	-45	13,547	-0.33%
2021/04/21	1	21.30	0	0.00	21.25	1	13,490	0.01%
2021/04/20	2	21.43	0	0.00	21.45	2	13,483	0.01%
2021/04/19	1	21.40	11	21.45	21.45	-10	13,385	-0.07%
2021/04/16	3	21.15	2	21.13	21.20	1	13,325	0.01%
2021/04/15	1	21.15	0	21.10	21.10	1	13,406	0.01%
2021/04/14	0	0.00	2	21.05	21.00	-2	13,365	-0.01%
2021/04/12	0.1	20.90	0	0.00	20.95	0.1	13,383	0.00%
2021/04/09	0	0.00	10	20.85	20.85	-10	13,367	-0.07%
2021/04/07	11.1	21.00	4.1	21.00	21.00	7.1	13,522	0.05%
2021/04/06	11.1	21.05	0	0.00	21.00	11.1	13,474	0.08%
2021/04/01	7	21.10	0.1	21.10	21.05	6.9	13,383	0.05%
2021/03/31	2	21.10	10	21.15	21.15	-8	13,293	-0.06%
2021/03/30	1	21.10	19	21.04	21.10	-18	13,143	-0.14%
2021/03/29	0	0.00	26	21.04	21.10	-26	13,008	-0.20%
2021/03/26	1	20.95	10	20.95	20.90	-9	12,883	-0.07%
2021/03/25	3	20.80	11	20.80	20.80	-8	12,634	-0.06%
2021/03/24	95	20.69	12	20.70	20.65	83	12,636	0.66%
2021/03/23	71	20.60	1	20.60	20.65	70	12,544	0.56%
2021/03/22	210	20.55	0	0.00	20.50	210	12,598	1.67%	大買/鉅額交易
2021/03/19	2	20.45	0	0.00	20.40	2	12,656	0.02%
2021/03/17	3	20.70	0	0.00	20.60	3	12,356	0.02%
2021/03/16	40	20.70	1	20.70	20.70	39	12,209	0.32%
2021/03/15	2	20.55	3	20.60	20.55	-1	12,273	-0.01%
2021/03/12	0	0.00	24	20.45	20.50	-24	12,466	-0.19%
2021/03/11	16	20.51	0	0.00	20.40	16	12,589	0.13%
2021/03/10	3	20.37	11	20.40	20.40	-8	12,472	-0.06%
2021/03/09	18.6	20.34	3	20.35	20.30	15.6	12,368	0.13%
2021/03/08	0.1	20.20	17.1	20.25	20.10	-17	12,199	-0.14%
2021/03/05	1	20.05	0	0.00	20.15	1	12,106	0.01%
2021/03/04	1	20.05	1	20.15	20.10	0	12,547	0.00%
2021/03/03	10	20.20	5	20.22	20.20	5	12,485	0.04%
2021/02/26	6.5	20.08	8	20.05	19.95	-1.5	12,211	-0.01%
2021/02/25	2	20.30	8.3	20.34	20.45	-6.3	11,683	-0.05%
2021/02/24	2	20.20	2	20.30	20.15	0	11,541	0.00%
2021/02/23	10	20.20	0	0.00	20.20	10	11,452	0.09%
2021/02/22	2	19.95	0.1	20.05	19.95	1.9	11,386	0.02%
2021/02/19	12	19.90	0	0.00	19.95	12	11,449	0.10%
2021/02/17	9	19.80	0	0.00	19.80	9	11,535	0.08%
2021/02/05	1	19.50	5	19.70	19.60	-4	11,326	-0.04%
2021/02/03	0	0.00	10	19.40	19.60	-10	11,539	-0.09%
2021/02/02	16	19.41	0.2	19.55	19.40	15.8	11,626	0.14%
2021/02/01	5	19.35	0	0.00	19.35	5	11,555	0.04%
2021/01/29	23	19.32	0	0.00	19.15	23	11,539	0.20%
2021/01/28	28	19.45	0	0.00	19.50	28	11,250	0.25%
2021/01/27	2	19.67	0	0.00	19.55	2	11,053	0.02%
2021/01/25	4	19.61	0	0.00	19.65	4	10,955	0.04%
2021/01/22	5	19.55	0	0.00	19.50	5	11,043	0.05%
2021/01/21	4	19.63	0	0.00	19.60	4	10,912	0.04%
2021/01/20	20	19.70	5	19.75	19.55	15	10,781	0.14%
2021/01/19	5	19.92	0	0.00	19.90	5	10,397	0.05%
2021/01/18	11	19.90	0	0.00	19.90	11	10,271	0.11%
2021/01/15	5	20.10	0	0.00	20.10	5	10,121	0.05%
2021/01/14	0	0.00	3.3	20.15	20.20	-3.3	10,013	-0.03%
2021/01/13	2	20.15	5	20.25	20.15	-3	9,929	-0.03%
2021/01/12	0	0.00	20.6	20.25	20.10	-20.6	9,827	-0.21%
2021/01/11	0	0.00	1.2	20.34	20.40	-1.2	9,800	-0.01%
2021/01/08	10	20.30	3	20.20	20.35	7	9,706	0.07%
2021/01/07	2	20.15	12	20.15	20.15	-10	9,590	-0.10%
2021/01/06	20	20.10	2	20.08	20.15	18	9,551	0.19%
2021/01/05	0	0.00	10	20.15	20.30	-10	9,442	-0.11%
2021/01/04	0	0.00	1	20.20	20.15	-1	9,438	-0.01%
2020/12/31	0.2	20.25	14	20.26	20.35	-13.8	9,368	-0.15%
2020/12/30	4	20.21	9.5	20.09	20.35	-5.5	9,299	-0.06%
2020/12/29	37	19.95	0	0.00	20.00	37	9,108	0.41%
2020/12/28	0	0.00	3	19.95	19.95	-3	9,072	-0.03%
2020/12/24	10	19.95	2	19.90	19.85	8	9,257	0.09%
2020/12/22	1	19.85	0.9	19.90	19.85	0.1	9,467	0.00%
2020/12/21	4	19.95	2	19.85	19.95	2	9,846	0.02%
2020/12/17	2	20.05	0	0.00	19.95	2	10,047	0.02%
2020/12/16	0	0.00	2	20.10	20.05	-2	10,101	-0.02%
2020/12/15	3	19.80	0	0.00	19.85	3	10,076	0.03%
2020/12/14	4	19.90	0	0.00	19.90	4	10,054	0.04%
2020/12/11	1	19.95	0	0.00	20.00	1	10,081	0.01%
2020/12/10	3	19.85	11	19.75	19.85	-8	9,974	-0.08%
2020/12/09	1.3	19.80	0	0.00	19.75	1.3	9,888	0.01%
2020/12/08	5	19.96	0	0.00	19.90	5	9,642	0.05%
2020/12/07	2	20.15	5	20.15	20.20	-3	9,381	-0.03%
2020/12/04	0.8	20.30	0	0.00	20.30	0.8	9,340	0.01%
2020/12/01	5	20.15	0.4	20.30	20.20	4.6	9,544	0.05%
2020/11/30	6	20.13	2	20.13	20.30	4	9,582	0.04%
2020/11/27	1	20.15	0	0.00	20.20	1	9,247	0.01%
2020/11/25	9	20.26	5	20.25	20.25	4	9,325	0.04%
2020/11/24	16	20.20	0	0.00	20.15	16	9,378	0.17%
2020/11/23	0	0.00	7	20.34	20.35	-7	9,522	-0.07%
2020/11/20	0	0.00	1	20.25	20.25	-1	9,485	-0.01%
2020/11/19	1.4	20.41	0	0.00	20.45	1.4	9,484	0.01%
2020/11/18	0	0.00	5	20.45	20.60	-5	9,437	-0.05%
2020/11/17	0	0.00	8	20.43	20.50	-8	9,383	-0.09%
2020/11/16	0	0.00	2	20.38	20.45	-2	9,674	-0.02%
2020/11/13	0.3	20.15	6.9	20.19	20.20	-6.6	9,642	-0.07%
2020/11/12	8	20.05	0	0.00	20.00	8	9,641	0.08%
2020/11/11	0	0.00	5.2	20.30	20.45	-5.2	9,636	-0.05%
2020/11/10	0	0.00	8	20.11	20.15	-8	9,534	-0.08%
2020/11/09	2	19.98	2	19.98	20.00	0	9,549	0.00%
2020/11/06	6	19.82	22	19.93	19.90	-16	10,358	-0.15%
2020/11/05	3	19.77	0	0.00	19.70	3	10,863	0.03%
2020/11/03	5	19.60	2	19.70	19.65	3	11,493	0.03%
2020/11/02	0	0.00	2	19.50	19.50	-2	11,711	-0.02%
2020/10/30	11.4	19.17	0	0.00	19.20	11.4	11,841	0.10%
2020/10/29	5	19.38	0	0.00	19.35	5	11,753	0.04%
2020/10/27	6	19.55	5	19.60	19.55	1	11,956	0.01%
2020/10/26	9	19.62	0	0.00	19.65	9	12,141	0.07%
2020/10/21	7.4	19.47	0	0.00	19.50	7.4	12,709	0.06%
2020/10/20	2	19.48	0	0.00	19.50	2	12,776	0.02%
2020/10/19	0	0.00	0.7	19.60	19.50	-0.7	12,837	-0.01%
2020/10/16	2.4	19.56	0	0.00	19.50	2.4	12,878	0.02%
2020/10/15	16	19.60	13	19.75	19.50	3	12,993	0.02%
2020/10/13	1	19.70	0	0.00	19.80	1	12,995	0.01%
2020/10/12	4	19.85	0	0.00	19.90	4	13,087	0.03%
2020/10/06	2	19.85	2	19.80	19.90	0	13,360	0.00%
2020/10/05	0	0.00	5	19.65	19.65	-5	13,468	-0.04%
2020/09/30	1	19.50	5	19.75	19.50	-4	13,582	-0.03%
2020/09/29	3.9	19.71	2	19.70	19.70	1.9	13,547	0.01%
2020/09/28	2	19.50	8	19.69	19.70	-6	13,613	-0.04%
2020/09/25	9	19.14	0	0.00	19.15	9	13,665	0.07%
2020/09/24	47	19.09	0	0.00	19.00	47	13,650	0.34%
2020/09/23	4	19.51	0	0.00	19.55	4	13,307	0.03%
2020/09/22	5	19.67	1	19.75	19.65	4	13,185	0.03%
2020/09/21	1	19.90	0	0.00	19.90	1	13,109	0.01%
2020/09/18	0	0.00	14	20.09	20.10	-14	13,156	-0.11%
2020/09/17	3	19.95	0	20.20	19.95	3	13,161	0.02%
2020/09/16	1	19.95	0	20.15	20.10	1	13,176	0.01%
2020/09/15	0	0.00	3.2	20.00	19.95	-3.2	13,120	-0.02%
2020/09/14	2	19.98	0	0.00	19.95	2	13,391	0.01%
2020/09/11	0	0.00	2	19.90	20.00	-2	13,451	-0.01%
2020/09/10	2.4	19.83	0	0.00	19.95	2.4	13,518	0.02%
2020/09/09	3	19.75	3	19.75	19.85	0	13,617	0.00%
2020/09/08	2	19.85	0	0.00	19.90	2	13,660	0.01%
2020/09/07	2	19.73	6	19.73	19.80	-4	13,895	-0.03%
2020/09/04	8	19.78	1	19.75	19.75	7	14,112	0.05%
2020/09/03	1	19.90	0	0.00	19.90	1	13,987	0.01%
2020/09/02	24	19.94	0	0.00	19.95	24	14,024	0.17%
2020/09/01	5	20.06	0	0.00	20.00	5	14,112	0.04%
2020/08/31	33	20.15	3	20.20	20.05	30	14,125	0.21%
2020/08/28	6	20.06	1	20.10	20.20	5	14,180	0.04%
2020/08/27	5	20.04	2	20.13	20.05	3	14,388	0.02%
2020/08/26	19	20.24	0	0.00	20.25	19	14,362	0.13%
2020/08/25	31	20.25	0	0.00	20.25	31	14,631	0.21%
2020/08/24	0	0.00	20	20.30	20.25	-20	15,189	-0.13%
2020/08/21	0	0.00	10	20.50	20.50	-10	15,297	-0.07%
2020/08/20	34	20.24	69	20.33	20.15	-35	15,325	-0.23%
2020/08/19	19	20.61	0	0.00	20.50	19	15,083	0.13%
2020/08/18	12	20.45	2	20.45	20.60	10	15,064	0.07%
2020/08/17	2	20.40	0	0.00	20.45	2	15,187	0.01%
2020/08/14	2	20.45	0	0.00	20.45	2	15,226	0.01%
2020/08/13	7	20.54	6	20.53	20.55	1	15,204	0.01%
2020/08/12	76	20.49	1	20.40	20.40	75	15,179	0.49%
2020/08/11	9	21.85	50.3	21.87	21.85	-41.3	14,395	-0.29%
2020/08/10	2	21.70	40.6	21.81	21.90	-38.6	13,941	-0.28%
2020/08/07	6.6	21.65	25	21.69	21.65	-18.4	13,648	-0.13%
2020/08/06	24	21.55	2	21.60	21.60	22	13,459	0.16%
2020/08/05	21.4	21.38	0	0.00	21.40	21.4	13,317	0.16%
2020/08/04	10	21.25	0	0.00	21.25	10	13,346	0.07%
2020/08/03	10	21.20	33	21.25	21.20	-23	13,360	-0.17%
2020/07/29	0	0.00	7	21.40	21.35	-7	13,196	-0.05%
2020/07/28	12.5	21.06	13	20.97	21.20	-0.5	13,314	0.00%
2020/07/27	9	21.00	1	21.05	20.95	8	13,443	0.06%
2020/07/22	2	21.25	20	21.25	21.30	-18	13,788	-0.13%
2020/07/21	35	21.26	12	21.25	21.25	23	13,922	0.16%
2020/07/20	1	21.25	5	21.20	21.25	-4	14,074	-0.03%
2020/07/17	6	21.29	3	21.30	21.30	3	14,324	0.02%
2020/07/16	0	0.00	2	21.23	21.25	-2	14,755	-0.01%
2020/07/15	0	0.00	3	21.15	21.20	-3	14,807	-0.02%
2020/07/14	0	0.00	1	21.20	21.10	-1	14,992	-0.01%
2020/07/10	1.5	21.12	7	21.06	21.10	-5.5	15,445	-0.04%
2020/07/09	0	0.00	21	21.15	21.15	-21	15,658	-0.13%
2020/07/08	0	0.00	1	21.15	21.15	-1	15,732	-0.01%
2020/07/07	3	21.13	0	0.00	21.15	3	15,884	0.02%
2020/07/06	2.2	21.15	7.7	21.17	21.15	-5.5	16,003	-0.03%
2020/07/03	0	0.00	3	21.00	21.00	-3	16,161	-0.02%
2020/07/02	1.2	20.83	0	0.00	20.95	1.2	16,347	0.01%
2020/07/01	3	20.75	0	0.00	20.85	3	16,609	0.02%
2020/06/30	10	20.78	0	0.00	20.75	10	16,804	0.06%
2020/06/29	11	20.65	5	20.65	20.65	6	17,040	0.04%
2020/06/24	3	20.90	8	20.90	20.80	-5	17,244	-0.03%
2020/06/23	2	20.75	1	20.80	20.80	1	17,679	0.01%
2020/06/22	9	20.66	1.1	20.75	20.75	7.9	17,939	0.04%
2020/06/19	1	20.75	2	20.80	20.70	-1	18,589	-0.01%
2020/06/18	3	20.75	0	0.00	20.75	3	18,970	0.02%
2020/06/17	15	20.80	0	0.00	20.85	15	19,718	0.08%
2020/06/16	4.7	20.95	4.1	20.91	20.90	0.6	20,543	0.00%
2020/06/15	12	20.70	3	20.60	20.60	9	21,657	0.04%
2020/06/12	16.3	20.65	8	20.71	20.75	8.3	22,198	0.04%
2020/06/11	8	20.94	4	20.98	20.90	4	22,958	0.02%
2020/06/10	12.5	21.20	2	21.23	21.25	10.5	23,323	0.04%
2020/06/09	10.3	21.25	4	21.16	21.25	6.3	24,268	0.03%
2020/06/08	6	21.16	6	21.19	21.30	0	25,003	0.00%
2020/06/05	2	21.15	4	21.15	21.25	-2	24,986	-0.01%
2020/06/04	9.8	21.13	28	21.19	21.25	-18.2	25,398	-0.07%
2020/06/03	20	21.15	21	21.19	21.10	-1	25,742	0.00%
2020/06/02	11.3	20.91	15	20.90	20.95	-3.7	25,631	-0.01%
2020/06/01	2	20.80	0	0.00	20.70	2	25,514	0.01%
2020/05/29	4	20.25	6	20.35	20.40	-2	25,279	-0.01%
2020/05/28	1.3	20.21	1	20.25	20.25	0.3	24,804	0.00%
2020/05/27	5	20.15	5	20.25	20.25	0	25,053	0.00%
2020/05/26	0	0.00	1	20.20	20.15	-1	25,163	0.00%
2020/05/25	3	19.90	0	0.00	20.00	3	25,240	0.01%
2020/05/22	2	20.05	0	0.00	20.00	2	25,300	0.01%
2020/05/21	0	0.00	3	20.10	20.15	-3	25,334	-0.01%
2020/05/20	23	20.04	1	20.10	20.05	22	25,337	0.09%
2020/05/19	10	20.00	0	0.00	20.10	10	25,416	0.04%
2020/05/18	0	0.00	3.5	19.97	19.95	-3.5	25,421	-0.01%
2020/05/15	6	20.02	0.1	20.10	19.95	5.9	25,381	0.02%
2020/05/14	15	20.00	0	0.00	20.05	15	25,302	0.06%
2020/05/13	2	20.10	0	0.00	20.05	2	25,216	0.01%
2020/05/12	10.3	20.00	0	0.00	20.00	10.3	25,212	0.04%
2020/05/11	4	20.13	10.2	20.15	20.10	-6.2	25,234	-0.02%
2020/05/08	0	0.00	1	19.90	19.85	-1	25,156	0.00%
2020/05/07	3	19.70	0	0.00	19.80	3	25,153	0.01%
2020/05/05	2.3	19.77	0.4	19.90	19.75	1.9	25,265	0.01%
2020/05/04	11	19.70	3	19.73	19.65	8	25,342	0.03%
2020/04/30	10.2	20.13	0	0.00	20.10	10.2	25,228	0.04%
2020/04/29	1	19.85	2	20.00	20.00	-1	25,265	0.00%
2020/04/28	0.3	19.85	15.4	19.72	19.80	-15.1	25,298	-0.06%
2020/04/27	0.3	19.60	10	19.46	19.50	-9.7	25,860	-0.04%
2020/04/24	5	19.05	0	0.00	19.00	5	25,809	0.02%
2020/04/23	5	19.08	0	0.00	19.05	5	25,658	0.02%
2020/04/22	14	19.06	2	19.00	19.10	12	25,393	0.05%
2020/04/21	13.1	19.33	0	0.00	19.20	13.1	25,221	0.05%
2020/04/20	0.1	19.85	0	0.00	19.85	0.1	24,816	0.00%
2020/04/17	12	20.07	0	0.00	19.90	12	24,776	0.05%
2020/04/16	3	19.88	0	0.00	19.85	3	24,497	0.01%
2020/04/15	7	20.02	19	19.91	20.05	-12	24,252	-0.05%
2020/04/14	12.3	19.49	5	19.57	19.65	7.3	23,939	0.03%
2020/04/13	2	19.00	0	0.00	19.05	2	23,578	0.01%
2020/04/10	16	19.08	1	19.15	19.15	15	23,446	0.06%
2020/04/09	6	18.68	1	18.65	18.75	5	23,220	0.02%
2020/04/08	13	18.52	3	18.55	18.50	10	22,998	0.04%
2020/04/07	2	18.40	2	18.40	18.50	0	22,712	0.00%
2020/04/06	4	18.11	0	0.00	18.30	4	22,477	0.02%
2020/04/01	3	18.13	0	0.00	18.10	3	22,150	0.01%
2020/03/31	2.3	18.36	3	18.20	18.35	-0.7	21,918	0.00%
2020/03/30	3	18.15	0	0.00	18.20	3	21,535	0.01%
2020/03/27	5	18.47	4	18.43	18.40	1	21,176	0.00%
2020/03/26	7	18.01	5	17.95	18.15	2	20,639	0.01%
2020/03/25	283	18.20	273.1	18.30	18.15	9.9	20,485	0.05%	大買/大賣/
2020/03/24	8	17.52	5	17.48	17.40	3	19,844	0.02%
2020/03/23	15	16.50	10	16.65	16.50	5	19,386	0.03%
2020/03/20	20.3	17.38	22	17.28	17.40	-1.7	18,736	-0.01%
2020/03/19	39	16.04	48	16.33	16.05	-9	17,913	-0.05%
2020/03/18	36	17.21	2	17.20	17.10	34	16,928	0.20%
2020/03/17	18	17.43	124	17.45	17.35	-106	16,316	-0.65%	大賣/鉅額交易
2020/03/16	15	18.36	25	18.45	18.15	-10	15,366	-0.07%
2020/03/13	31	18.40	21.4	18.26	18.95	9.6	14,721	0.07%
2020/03/12	37	19.79	13	19.94	19.60	24	13,646	0.18%
2020/03/11	8	20.25	0	0.00	20.30	8	12,814	0.06%
2020/03/10	7	20.08	33	20.11	20.30	-26	12,645	-0.21%
2020/03/09	30	20.42	6	20.41	20.35	24	12,210	0.20%
2020/03/06	13	20.78	5	20.85	20.70	8	11,700	0.07%
2020/03/05	5.5	20.96	1	20.95	21.00	4.5	11,523	0.04%
2020/03/04	1	20.75	0	0.00	20.85	1	11,530	0.01%
2020/03/03	10	20.74	0	0.00	20.70	10	11,468	0.09%
2020/03/02	14	20.63	0	0.00	20.60	14	11,319	0.12%
2020/02/27	4	20.80	3	20.85	20.95	1	11,642	0.01%
2020/02/26	17	20.86	2	20.90	20.85	15	11,439	0.13%
2020/02/25	2	20.90	0	0.00	20.95	2	11,264	0.02%
2020/02/24	9	21.06	0	0.00	21.05	9	11,187	0.08%
2020/02/21	2	21.25	0	0.00	21.25	2	11,015	0.02%
2020/02/20	4	21.44	0	0.00	21.40	4	10,905	0.04%
2020/02/14	1	21.30	5	21.20	21.30	-4	10,732	-0.04%
2020/02/12	6	21.18	0	0.00	21.15	6	10,772	0.06%
2020/02/10	4	21.14	0	0.00	21.20	4	10,596	0.04%
2020/02/07	2.2	21.13	2	21.00	21.20	0.2	10,596	0.00%
2020/02/06	2.4	21.08	2	21.10	21.20	0.4	10,440	0.00%
2020/02/05	3	20.72	6	20.92	21.00	-3	10,327	-0.03%
2020/02/04	3	20.75	0	0.00	20.85	3	10,191	0.03%
2020/02/03	9.5	20.53	2	20.55	20.70	7.5	10,148	0.07%
2020/01/31	4	20.80	30	20.60	20.80	-26	9,884	-0.26%
2020/01/30	13	20.81	3	20.85	20.60	10	9,584	0.10%
2020/01/17	0	0.00	1	21.25	21.25	-1	8,729	-0.01%
2020/01/16	10	21.10	0	0.00	21.15	10	8,717	0.11%
2020/01/15	3	21.15	0	0.00	21.15	3	8,744	0.03%
2020/01/14	2	21.00	4	21.05	21.05	-2	8,643	-0.02%
2020/01/13	61	20.95	6.2	20.90	21.00	54.8	8,573	0.64%
2020/01/10	0	0.00	4	20.81	20.85	-4	8,710	-0.05%
2020/01/08	7.5	20.66	0	0.00	20.65	7.5	8,700	0.09%
2020/01/06	3	20.83	0	0.00	20.75	3	8,650	0.03%
2020/01/03	1	20.85	0	0.00	20.90	1	8,645	0.01%
2020/01/02	5	20.80	0	0.00	20.85	5	8,632	0.06%
2019/12/31	2	20.80	0	0.00	20.75	2	8,612	0.02%
2019/12/30	11	20.90	0	0.00	20.80	11	8,606	0.13%
2019/12/27	2	20.95	0	0.00	20.90	2	8,621	0.02%
2019/12/26	0.5	20.95	0	0.00	20.95	0.5	8,622	0.01%
2019/12/24	0.1	20.90	0	0.00	20.85	0.1	8,737	0.00%
2019/12/23	3	20.90	0	0.00	20.95	3	8,790	0.03%
2019/12/20	1.9	20.82	3	20.88	20.80	-1.1	8,830	-0.01%
2019/12/19	0	0.00	12	20.90	20.85	-12	8,682	-0.14%
2019/12/18	12	20.90	1	20.85	21.00	11	8,649	0.13%
2019/12/16	1.5	20.72	0	0.00	20.70	1.5	8,517	0.02%
2019/12/13	4	20.74	8	20.75	20.75	-4	8,560	-0.05%
2019/12/11	1	20.65	0	0.00	20.70	1	8,314	0.01%
2019/12/10	2	20.70	0	0.00	20.70	2	8,363	0.02%
2019/12/09	1	20.70	0.2	20.85	20.80	0.8	8,394	0.01%
2019/12/06	4	20.70	0	0.00	20.65	4	8,455	0.05%
2019/12/05	1	20.70	0	0.00	20.65	1	8,435	0.01%
2019/12/04	1.6	20.74	0	0.00	20.80	1.6	8,368	0.02%
2019/12/03	0	0.00	0.1	20.80	20.75	-0.1	8,379	0.00%
2019/12/02	16	20.75	0	0.00	20.75	16	8,401	0.19%
2019/11/29	2	20.80	0	0.00	20.75	2	8,407	0.02%
2019/11/28	0	0.00	5	20.90	20.90	-5	8,359	-0.06%
2019/11/27	2	20.90	0	0.00	21.00	2	8,476	0.02%
2019/11/26	4	20.86	0	0.00	20.95	4	8,534	0.05%
2019/11/25	5	20.75	0	0.00	20.75	5	7,826	0.06%
2019/11/20	0.1	21.00	0	0.00	20.95	0.1	8,002	0.00%
2019/11/18	0	0.00	1	20.75	20.95	-1	8,087	-0.01%
2019/11/15	1	20.75	0	0.00	20.75	1	8,099	0.01%
2019/11/12	4	20.90	0	0.00	21.00	4	8,363	0.05%
2019/11/11	2	20.88	0	0.00	21.00	2	8,892	0.02%
2019/11/07	2	21.00	0	0.00	21.05	2	9,413	0.02%
2019/11/06	10	21.05	0	0.00	21.10	10	9,451	0.11%
2019/11/05	2	20.95	0	0.00	21.05	2	9,554	0.02%
2019/11/01	3	20.92	6	20.90	20.95	-3	9,851	-0.03%
2019/10/31	1	20.95	2.2	20.95	20.95	-1.2	10,080	-0.01%
2019/10/30	1	20.75	0	0.00	20.90	1	10,144	0.01%
2019/10/29	0	0.00	6	20.80	20.80	-6	10,272	-0.06%
2019/10/28	6	20.70	0	0.00	20.80	6	10,315	0.06%
2019/10/24	0	0.00	0.6	20.70	20.70	-0.6	10,412	-0.01%
2019/10/23	3	20.50	0	0.00	20.55	3	10,453	0.03%
2019/10/22	0	0.00	20	20.60	20.70	-20	10,481	-0.19%
2019/10/18	2	20.40	0	0.00	20.65	2	10,505	0.02%
2019/10/14	3	20.40	69.8	20.50	20.55	-66.8	10,337	-0.65%
2019/10/09	6	20.30	0	0.00	20.30	6	10,267	0.06%
2019/10/07	3	20.40	0	0.00	20.40	3	10,219	0.03%
2019/10/04	1	20.40	0	0.00	20.45	1	10,251	0.01%
2019/10/03	5	20.43	0	0.00	20.40	5	10,249	0.05%
2019/10/02	2	20.60	0	0.00	20.65	2	10,183	0.02%
2019/10/01	1	20.60	0.1	20.70	20.65	0.9	10,161	0.01%
2019/09/27	2	20.50	0	0.00	20.50	2	10,090	0.02%
2019/09/26	3	20.52	0	0.00	20.50	3	10,110	0.03%
2019/09/25	3	20.53	0	0.00	20.65	3	10,119	0.03%
2019/09/24	4	20.63	2	20.60	20.70	2	10,143	0.02%
2019/09/20	20	20.70	5	20.80	20.80	15	10,251	0.15%
2019/09/19	3	20.70	0	0.00	20.80	3	10,047	0.03%
2019/09/18	4	20.78	0	0.00	20.85	4	10,038	0.04%
2019/09/16	1	20.55	0	0.00	20.60	1	10,112	0.01%
2019/09/12	1	20.55	3	20.58	20.55	-2	10,108	-0.02%
2019/09/11	0	0.00	3	20.55	20.60	-3	10,267	-0.03%
2019/09/09	0	0.00	16	20.40	20.50	-16	10,234	-0.16%
2019/09/06	0	0.00	4	20.40	20.40	-4	10,298	-0.04%
2019/09/05	0	0.00	2	20.20	20.30	-2	10,346	-0.02%
2019/09/04	0	0.00	6	20.11	20.20	-6	10,457	-0.06%
2019/09/02	2	19.95	0	0.00	20.00	2	10,613	0.02%
2019/08/30	5	19.95	4	19.89	20.00	1	10,809	0.01%
2019/08/29	3	19.57	0	0.00	19.70	3	10,772	0.03%
2019/08/28	1	19.65	0	0.00	19.60	1	10,778	0.01%
2019/08/27	2	19.50	0	0.00	19.65	2	10,840	0.02%
2019/08/26	3	19.57	0	0.00	19.55	3	10,765	0.03%
2019/08/23	1	19.70	0	0.00	19.75	1	10,769	0.01%
2019/08/21	2	19.70	0	0.00	19.65	2	11,271	0.02%
2019/08/15	9	19.55	0	0.00	19.55	9	11,054	0.08%
2019/08/14	35	19.73	0	0.00	19.70	35	11,117	0.31%
2019/08/13	2	20.70	30	20.75	20.70	-28	10,754	-0.26%
2019/08/12	5	20.88	61	20.90	20.85	-56	10,530	-0.53%
2019/08/08	2	20.75	0	0.00	20.75	2	10,399	0.02%
2019/08/07	6.1	20.60	0	0.00	20.55	6.1	10,387	0.06%
2019/08/06	1	20.45	0	0.00	20.60	1	10,365	0.01%
2019/08/05	1	20.55	11	20.60	20.65	-10	10,272	-0.10%
2019/08/02	7	20.64	0	0.00	20.65	7	10,245	0.07%
2019/08/01	6	20.88	0	0.00	20.85	6	10,182	0.06%
2019/07/31	1	21.05	0	0.00	21.00	1	10,046	0.01%
2019/07/30	3	21.10	10	21.15	21.10	-7	9,937	-0.07%
2019/07/25	2	21.15	0	0.00	21.20	2	10,162	0.02%
2019/07/23	6	21.05	0	0.00	21.00	6	10,195	0.06%
2019/07/19	22	20.96	0	0.00	21.05	22	10,297	0.21%
2019/07/18	20	21.00	0	0.00	21.00	20	10,415	0.19%
2019/07/16	0	0.00	2	20.85	20.80	-2	10,643	-0.02%
2019/07/12	19	20.84	0	0.00	20.80	19	11,009	0.17%
2019/07/10	0.3	20.85	0	0.00	20.75	0.3	11,224	0.00%
2019/07/09	3	20.70	0	0.00	20.70	3	11,211	0.03%
2019/07/05	23	20.75	0	0.00	20.80	23	11,231	0.20%
2019/07/04	0	0.00	3	20.65	20.75	-3	11,297	-0.03%
2019/07/03	8	20.60	0	0.00	20.65	8	11,336	0.07%
2019/07/02	0.1	20.70	0	0.00	20.65	0.1	11,359	0.00%
2019/07/01	34	20.80	3.1	20.85	20.70	30.9	11,369	0.27%
2019/06/27	0	0.00	1.3	20.82	20.90	-1.3	11,419	-0.01%
2019/06/21	0.3	20.80	0	0.00	20.75	0.3	11,446	0.00%
2019/06/20	4	20.88	1	20.90	20.90	3	11,293	0.03%
2019/06/17	0	0.00	1	20.50	20.55	-1	11,176	-0.01%
2019/06/12	26.9	20.18	0	0.00	20.25	26.9	11,283	0.24%
2019/06/11	2	20.58	1	20.90	20.45	1	11,165	0.01%
2019/06/10	1	20.75	0	0.00	20.80	1	11,040	0.01%
2019/06/06	1	20.55	3	20.70	20.70	-2	10,950	-0.02%
2019/06/05	2	20.50	0	0.00	20.55	2	10,820	0.02%
2019/06/04	2	20.40	0	0.00	20.40	2	10,706	0.02%
2019/05/31	1	20.45	7	20.40	20.55	-6	10,606	-0.06%
2019/05/30	16	20.25	0	0.00	20.40	16	10,475	0.15%
2019/05/29	2	20.13	0	0.00	20.20	2	10,556	0.02%
2019/05/28	5	20.15	0	0.00	20.25	5	10,673	0.05%
2019/05/27	0	0.00	0.3	20.20	20.20	-0.3	10,256	0.00%
2019/05/22	53	20.00	0	0.00	20.05	53	10,269	0.52%
2019/05/21	4	20.00	14.1	19.98	20.15	-10.1	10,356	-0.10%
2019/05/20	0.5	19.85	2	19.75	19.75	-1.5	10,170	-0.01%
2019/05/17	7	19.70	0	0.00	19.65	7	10,021	0.07%
2019/05/16	5	19.77	0	0.00	19.70	5	9,990	0.05%
2019/05/15	1	19.85	0	0.00	19.90	1	9,923	0.01%
2019/05/14	7	19.79	1	19.75	19.85	6	10,004	0.06%
2019/05/13	5	19.96	0	0.00	19.95	5	9,965	0.05%
2019/05/10	0	0.00	0.4	20.10	20.00	-0.4	10,008	0.00%
2019/05/09	9	19.99	0	0.00	19.95	9	9,957	0.09%
2019/05/08	3	20.05	0.1	20.30	20.25	2.9	9,835	0.03%
2019/05/07	10	20.20	0	0.00	20.25	10	9,755	0.10%
2019/05/06	5	20.20	1.2	20.18	20.20	3.8	9,774	0.04%
2019/05/02	1	20.45	0	0.00	20.50	1	9,555	0.01%
2019/04/30	1	20.40	0	0.00	20.50	1	9,531	0.01%
2019/04/29	0	0.00	1	20.45	20.50	-1	9,581	-0.01%
2019/04/25	0	0.00	0.6	20.35	20.35	-0.6	9,586	-0.01%
2019/04/24	0.3	20.45	0	0.00	20.50	0.3	9,579	0.00%
2019/04/22	0.4	20.10	7	20.19	20.20	-6.7	9,510	-0.07%
2019/04/19	0	0.00	8	20.00	19.95	-8	9,514	-0.08%
2019/04/18	9.4	19.80	3	19.85	19.85	6.4	9,388	0.07%
2019/04/17	1.1	19.65	0	0.00	19.70	1.1	9,448	0.01%
2019/04/16	4	19.36	8	19.35	19.65	-4	9,362	-0.04%
2019/04/15	1	19.40	0	0.00	19.40	1	9,334	0.01%
2019/04/12	8	19.35	0	0.00	19.40	8	9,380	0.09%
2019/04/10	1	19.40	0.1	19.50	19.50	0.9	9,410	0.01%
2019/04/09	1	19.45	1	19.40	19.45	0	9,454	0.00%
2019/04/08	20	19.45	0	0.00	19.45	20	9,461	0.21%
2019/04/03	1	19.45	0	0.00	19.45	1	9,410	0.01%
2019/04/02	0	0.00	4.4	19.41	19.40	-4.4	9,403	-0.05%
2019/04/01	3	19.45	5	19.55	19.45	-2	9,386	-0.02%
2019/03/27	2	19.40	0	0.00	19.40	2	9,246	0.02%
2019/03/26	3.1	19.40	0	0.00	19.40	3.1	9,363	0.03%
2019/03/22	0	0.00	5	19.40	19.45	-5	9,443	-0.05%
2019/03/21	1	19.50	0	0.00	19.50	1	9,409	0.01%
2019/03/20	1	19.30	12	19.47	19.50	-11	9,341	-0.12%
2019/03/19	0	0.00	17	19.21	19.25	-17	9,172	-0.19%
2019/03/18	1	19.10	0	19.20	19.20	1	9,105	0.01%
2019/03/14	3	19.00	0	0.00	19.00	3	8,868	0.03%
2019/03/13	2	19.00	0	0.00	19.10	2	8,966	0.02%
2019/03/12	1	19.05	0	0.00	19.05	1	9,003	0.01%
2019/03/11	7	18.92	0	0.00	18.90	7	9,069	0.08%
2019/03/08	11	18.85	0	0.00	18.90	11	9,046	0.12%
2019/03/07	0	0.00	3	19.00	18.90	-3	9,243	-0.03%
2019/03/06	4	18.95	10	19.00	19.00	-6	9,260	-0.06%
2019/03/05	0.2	19.00	11	18.97	18.95	-10.8	9,267	-0.12%
2019/03/04	22	18.95	0	0.00	18.95	22	9,286	0.24%
2019/02/26	2.1	18.95	1	18.95	19.00	1.1	9,034	0.01%
2019/02/25	12.4	18.95	0	0.00	18.95	12.4	8,920	0.14%
2019/02/22	60.2	18.85	0	0.00	18.90	60.2	8,881	0.68%
2019/02/21	0.2	18.80	0	0.00	18.80	0.2	8,809	0.00%
2019/02/20	0	0.00	15	18.75	18.80	-15	8,809	-0.17%
2019/02/19	0.3	18.70	0	0.00	18.70	0.3	8,705	0.00%
2019/02/15	1	18.60	0	0.00	18.55	1	8,647	0.01%
2019/02/14	4.2	18.65	0	0.00	18.60	4.2	8,558	0.05%
2019/02/13	0.2	18.70	9	18.70	18.60	-8.8	8,503	-0.10%
2019/02/12	2	18.60	8	18.60	18.65	-6	8,374	-0.07%
2019/02/11	3	18.60	0	0.00	18.60	3	8,317	0.04%
2019/01/30	0	0.00	1	18.55	18.50	-1	8,268	-0.01%
2019/01/29	0	0.00	10	18.50	18.50	-10	8,143	-0.12%
2019/01/28	0	0.00	1	18.50	18.55	-1	8,098	-0.01%
2019/01/25	0	0.00	2	18.50	18.55	-2	8,067	-0.02%
2019/01/22	1	18.45	1	18.45	18.45	0	8,137	0.00%
2019/01/21	1	18.40	3	18.40	18.35	-2	8,106	-0.02%
2019/01/17	1	18.10	0.2	18.10	18.10	0.8	8,094	0.01%
2019/01/15	0	0.00	10	18.22	18.25	-10	8,259	-0.12%
2019/01/14	0	0.00	0	18.10	18.10	0	8,090	0.00%
2019/01/11	4	18.10	10	18.15	18.15	-6	8,147	-0.07%
2019/01/09	8	18.00	1.5	18.00	18.00	6.6	7,915	0.08%
2019/01/08	1	17.75	1	17.80	17.80	0	7,861	0.00%
2019/01/07	0	0.00	2	17.78	17.70	-2	8,033	-0.02%
2019/01/04	0.2	17.70	5	17.65	17.65	-4.9	8,202	-0.06%
2019/01/02	2	17.65	0	0.00	17.60	2	8,891	0.02%
2018/12/28	30	17.65	0	0.00	17.65	30	8,911	0.34%
2018/12/25	1	17.50	0	0.00	17.45	1	9,110	0.01%
2018/12/22	0.3	17.60	0	0.00	17.55	0.3	9,122	0.00%
2018/12/21	1	17.55	0	0.00	17.60	1	9,242	0.01%
2018/12/20	1	17.65	0	0.00	17.65	1	9,265	0.01%
2018/12/19	1	17.50	1	17.55	17.70	0	9,304	0.00%
2018/12/18	2	17.55	0	0.00	17.55	2	9,217	0.02%
2018/12/17	60	17.80	0	0.00	17.80	60	9,352	0.64%
2018/12/14	1	17.75	0	0.00	17.80	1	9,326	0.01%
2018/12/12	1	17.75	0	0.00	17.75	1	9,376	0.01%
2018/12/10	0	0.00	2	17.75	17.70	-2	9,422	-0.02%
2018/12/06	1	17.80	0	0.00	17.85	1	9,516	0.01%
2018/12/04	3	17.95	0	0.00	18.00	3	9,460	0.03%
2018/12/03	2	17.95	1	18.00	17.95	1	9,459	0.01%
2018/11/27	1	17.70	0	0.00	17.85	1	9,427	0.01%
2018/11/22	1.2	17.85	0	0.00	17.85	1.2	9,497	0.01%
2018/11/20	7	17.91	0	0.00	17.95	7	9,600	0.07%
2018/11/19	6	17.91	21	17.95	18.00	-15	9,623	-0.16%
2018/11/16	0	0.00	1	17.85	17.90	-1	9,685	-0.01%
2018/11/14	0	0.00	1	17.70	17.85	-1	10,461	-0.01%
2018/11/09	0	0.00	1	17.75	17.90	-1	11,496	-0.01%
2018/11/08	1	17.85	2	17.90	18.00	-1	11,682	-0.01%
2018/11/07	0	0.00	1	17.75	17.85	-1	11,759	-0.01%
2018/11/06	2	17.60	19	17.58	17.60	-17	11,895	-0.14%
2018/11/05	0	0.00	25	17.49	17.55	-25	11,988	-0.21%
2018/11/01	3	17.28	0	0.00	17.30	3	12,122	0.02%
2018/10/31	0	0.00	1.5	17.40	17.40	-1.5	12,264	-0.01%
2018/10/30	1	17.20	10	17.18	17.25	-9	12,247	-0.07%
2018/10/29	1	17.05	7	17.10	17.10	-6	12,231	-0.05%
2018/10/26	21	17.08	17	17.10	17.10	4	12,348	0.03%
2018/10/25	2	17.08	1	17.15	17.10	1	12,348	0.01%
2018/10/24	21	17.13	0	0.00	17.30	21	12,417	0.17%
2018/10/23	6	17.33	1	17.35	17.30	5	12,455	0.04%
2018/10/19	0.5	17.50	1	17.35	17.45	-0.5	12,631	0.00%
2018/10/18	1	17.35	20	17.37	17.45	-19	12,707	-0.15%
2018/10/17	1	17.45	0	0.00	17.40	1	12,729	0.01%
2018/10/16	6	17.32	0	0.00	17.45	6	12,671	0.05%
2018/10/15	4	17.45	1	17.45	17.40	3	12,580	0.02%
2018/10/12	19.1	17.40	0	0.00	17.65	19.1	12,390	0.15%
2018/10/11	37	17.63	20	17.70	17.50	17	12,301	0.14%
2018/10/08	0	0.00	4.1	18.10	18.05	-4.1	11,671	-0.04%
2018/10/05	35	18.09	20	18.14	18.15	15	11,634	0.13%
2018/10/04	9.5	18.27	0.1	18.40	18.25	9.4	11,540	0.08%
2018/10/02	8	18.48	0	0.00	18.45	8	11,434	0.07%
2018/10/01	3	18.57	0	0.00	18.65	3	11,405	0.03%
2018/09/28	2	18.55	0	0.00	18.60	2	11,494	0.02%
2018/09/27	1	18.55	3.2	18.60	18.60	-2.2	11,461	-0.02%
2018/09/26	5	18.52	0.2	18.60	18.40	4.9	11,365	0.04%
2018/09/25	0	0.00	10.1	18.52	18.60	-10.1	11,394	-0.09%
2018/09/21	0	0.00	0.7	18.60	18.60	-0.7	11,413	-0.01%
2018/09/20	1	18.20	0	0.00	18.25	1	11,290	0.01%
2018/09/19	2	18.10	0	0.00	18.20	2	11,432	0.02%
2018/09/18	0	0.00	3	18.10	18.10	-3	11,495	-0.03%
2018/09/13	1	18.05	0	0.00	18.15	1	11,823	0.01%
2018/09/12	2	18.00	0	0.00	18.10	2	11,836	0.02%
2018/09/11	0	0.00	76	17.95	18.05	-76	11,943	-0.64%
2018/09/10	3	17.97	5	18.00	18.00	-2	12,166	-0.02%
2018/09/07	0	0.00	3	18.00	18.10	-3	12,444	-0.02%
2018/09/06	3	18.02	10	18.05	18.10	-7	12,489	-0.06%
2018/09/05	5	18.10	0	0.00	18.00	5	12,409	0.04%
2018/09/04	2	18.10	0	0.00	18.20	2	12,399	0.02%
2018/09/03	0	0.00	1	18.10	18.10	-1	12,478	-0.01%
2018/08/31	10	18.11	1	18.15	18.25	9	12,548	0.07%
2018/08/30	0	0.00	10	18.05	18.05	-10	12,570	-0.08%
2018/08/29	2	18.10	0	0.00	18.15	2	12,723	0.02%
2018/08/28	1	18.05	0	0.00	18.15	1	12,847	0.01%
2018/08/24	0.2	18.15	0	0.00	18.10	0.2	13,121	0.00%
2018/08/23	2	18.15	0	0.00	18.20	2	13,870	0.01%
2018/08/22	2	18.15	4	18.20	18.20	-2	14,231	-0.01%
2018/08/21	9	17.96	10	18.05	18.15	-1	14,218	-0.01%
2018/08/20	14	18.76	1	18.85	18.90	13	13,818	0.09%
2018/08/17	5	18.75	0	0.00	18.70	5	13,338	0.04%
2018/08/16	65	18.66	6	18.65	18.70	59	13,181	0.45%
2018/08/15	2	18.70	0	0.00	18.70	2	13,047	0.02%
2018/08/14	3	18.80	5	18.80	18.80	-2	12,978	-0.02%
2018/08/13	14	18.86	1	18.85	18.80	13	12,889	0.10%
2018/08/10	0	0.00	6	18.95	18.95	-6	12,762	-0.05%
2018/08/09	0	0.00	0.1	18.90	18.90	-0.1	12,755	0.00%
2018/08/08	5	18.90	1	18.90	18.90	4	12,761	0.03%
2018/08/07	0	0.00	0.1	18.80	18.70	-0.1	12,891	0.00%
2018/08/06	6	18.80	3	18.80	18.80	3	12,814	0.02%
2018/08/03	1	18.65	6	18.62	18.70	-5	12,776	-0.04%
2018/08/01	3	18.67	2	18.65	18.70	1	12,639	0.01%
2018/07/31	1	18.60	0	0.00	18.70	1	12,524	0.01%
2018/07/30	6	18.50	14.3	18.51	18.55	-8.3	12,369	-0.07%
2018/07/27	89	18.45	0	0.00	18.45	89	12,232	0.73%
2018/07/26	0	0.00	8	18.25	18.30	-8	12,224	-0.07%
2018/07/25	1	18.15	0	0.00	18.15	1	12,365	0.01%
2018/07/24	0	0.00	3	18.10	18.10	-3	12,394	-0.02%
2018/07/19	2	18.05	0	0.00	18.05	2	12,493	0.02%
2018/07/18	3	18.10	0	0.00	18.10	3	12,565	0.02%
2018/07/16	3	17.90	0	0.00	17.90	3	12,492	0.02%
2018/07/11	0	0.00	10	17.65	17.70	-10	12,646	-0.08%
2018/07/09	0	0.00	2	17.70	17.65	-2	12,781	-0.02%
2018/07/05	1	17.60	0	0.00	17.60	1	12,834	0.01%
2018/07/03	2	17.63	0	0.00	17.60	2	12,974	0.02%
2018/07/02	3	17.73	1	17.75	17.65	2	12,905	0.02%
2018/06/28	3	17.62	0	0.00	17.65	3	12,695	0.02%
2018/06/27	1	17.60	0	0.00	17.65	1	12,577	0.01%
2018/06/26	0	0.00	24	17.70	17.70	-24	12,538	-0.19%
2018/06/22	1	17.60	0	0.00	17.75	1	12,418	0.01%
2018/06/21	0	0.00	1	17.80	17.75	-1	12,280	-0.01%
2018/06/20	3	17.67	0	0.00	17.70	3	12,350	0.02%
2018/06/19	4	17.75	10	17.75	17.65	-6	12,209	-0.05%
2018/06/15	1	17.80	0	0.00	17.80	1	11,946	0.01%
2018/06/14	3	17.93	0	0.00	17.90	3	11,582	0.03%
2018/06/13	1	18.05	0	0.00	18.05	1	11,441	0.01%
2018/06/07	1	18.10	4	18.15	18.20	-3	11,554	-0.03%
2018/06/06	1.1	18.05	2	18.10	18.10	-0.9	11,502	-0.01%
2018/06/05	0	0.00	10	18.00	18.05	-10	11,367	-0.09%
2018/06/04	0.3	17.95	0	0.00	17.95	0.3	11,201	0.00%
2018/06/01	2	17.65	52	17.70	17.85	-50	11,070	-0.45%
2018/05/31	10	17.77	2	17.65	17.65	8	10,831	0.07%
2018/05/30	8	17.85	0	0.00	17.80	8	10,138	0.08%
2018/05/29	2	18.00	0	0.00	18.00	2	9,843	0.02%
2018/05/28	4.4	18.00	0	0.00	18.00	4.4	9,812	0.04%
2018/05/25	2	17.90	0	0.00	17.85	2	9,716	0.02%
2018/05/23	6.3	17.75	0	0.00	17.70	6.3	9,694	0.06%
2018/05/22	0	0.00	9	17.75	17.70	-9	9,653	-0.09%
2018/05/21	10	17.70	0.3	17.65	17.65	9.7	9,712	0.10%
2018/05/16	0.3	17.55	0.1	17.55	17.55	0.2	10,173	0.00%
2018/05/15	5	17.48	2.1	17.50	17.45	2.9	10,512	0.03%
2018/05/14	110	17.40	0	0.00	17.45	110	10,989	1.00%	大買/鉅額交易
2018/05/11	2	17.40	0	0.00	17.35	2	11,012	0.02%
2018/05/10	4	17.29	0	0.00	17.25	4	10,933	0.04%
2018/05/09	4	17.25	0	0.00	17.25	4	10,870	0.04%
2018/05/07	6	17.25	0	0.00	17.25	6	10,959	0.05%
2018/05/04	1	17.25	0	0.00	17.25	1	10,948	0.01%
2018/05/02	50	17.40	0	0.00	17.45	50	10,904	0.46%
2018/04/30	3	17.30	0	0.00	17.25	3	10,700	0.03%
2018/04/27	22	17.20	0	0.00	17.25	22	10,629	0.21%
2018/04/25	31	17.08	0	0.00	17.10	31	10,648	0.29%
2018/04/24	23	17.10	0	0.00	17.10	23	10,708	0.21%
2018/04/23	32	17.12	0	0.00	17.10	32	10,738	0.30%
2018/04/20	6	17.10	0	0.00	17.10	6	10,752	0.06%
2018/04/19	7	17.20	0.2	17.25	17.25	6.8	10,701	0.06%
2018/04/18	2	17.08	0	0.00	17.10	2	10,697	0.02%
2018/04/17	6	17.10	0	0.00	17.10	6	10,784	0.06%
2018/04/16	10	17.16	3	17.20	17.15	7	10,754	0.07%
2018/04/13	0	0.00	0.5	17.25	17.20	-0.5	10,841	0.00%
2018/04/03	3	17.15	0	0.00	17.15	3	10,895	0.03%
2018/03/31	2	17.23	0	0.00	17.20	2	10,959	0.02%
2018/03/30	2	17.20	0	0.00	17.20	2	10,965	0.02%
2018/03/29	10	17.20	0	0.00	17.15	10	10,953	0.09%
2018/03/26	7	17.11	0	0.00	17.20	7	10,813	0.06%
2018/03/23	2	16.95	0	0.00	17.05	2	10,734	0.02%
2018/03/21	2	17.10	0	0.00	17.10	2	10,724	0.02%
2018/03/20	2	17.10	0	0.00	17.10	2	10,896	0.02%
2018/03/19	1	17.15	0	0.00	17.20	1	10,924	0.01%
2018/03/14	0	0.00	7	17.20	17.15	-7	10,670	-0.07%
2018/03/13	0.3	17.20	0	0.00	17.20	0.3	10,697	0.00%
2018/03/12	1	17.10	0	0.00	17.15	1	10,692	0.01%
2018/03/08	0	0.00	5	16.90	16.90	-5	10,759	-0.05%
2018/03/07	0	0.00	9	16.85	16.80	-9	10,919	-0.08%
2018/03/02	8	16.79	0	0.00	16.85	8	11,295	0.07%
2018/03/01	5	16.90	0	0.00	16.90	5	11,226	0.04%
2018/02/27	12	17.05	0	0.00	17.00	12	11,139	0.11%
2018/02/23	3	16.97	0	0.00	17.05	3	10,990	0.03%
2018/02/09	0	0.00	0.7	16.50	16.40	-0.7	10,999	-0.01%
2018/02/08	3	16.50	5	16.50	16.50	-2	10,777	-0.02%
2018/02/07	2	16.70	0	0.00	16.60	2	10,524	0.02%
2018/02/06	9	16.49	25	16.58	16.50	-16	10,135	-0.16%
2018/02/05	0	0.00	11	17.07	17.05	-11	9,455	-0.12%
2018/02/02	2	17.20	1	17.20	17.30	1	9,465	0.01%
2018/01/31	0	0.00	1	17.05	17.35	-1	9,555	-0.01%
2018/01/30	6	17.20	0	0.00	17.15	6	9,536	0.06%
2018/01/29	5	17.32	0	0.00	17.30	5	9,468	0.05%
2018/01/24	1.3	17.25	0	0.00	17.25	1.3	9,306	0.01%
2018/01/23	0	0.00	2	17.25	17.35	-2	9,264	-0.02%
2018/01/22	2	17.25	0	0.00	17.35	2	9,168	0.02%
2018/01/18	0	0.00	4	17.35	17.40	-4	9,171	-0.04%
2018/01/17	10	17.35	0	0.00	17.35	10	9,179	0.11%
2018/01/16	0	0.00	1	17.35	17.35	-1	9,128	-0.01%
2018/01/15	1	17.30	0	0.00	17.35	1	9,075	0.01%
2018/01/12	1	17.25	0	0.00	17.30	1	9,200	0.01%
2018/01/11	0.5	17.20	0	0.00	17.20	0.5	9,126	0.01%
2018/01/10	0	0.00	5	17.35	17.35	-5	9,239	-0.05%
2018/01/05	2.4	16.81	0	0.00	16.90	2.4	9,020	0.03%
2018/01/04	2	16.75	0	0.00	16.80	2	9,104	0.02%
2018/01/03	2	16.70	0	0.00	16.75	2	9,229	0.02%