元大金 (2885)-元大-永康券商分點個股進出

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

元大金

(2885)

可現股當沖

股價
33.15
漲跌
▼0.20
漲幅
-0.60%
成交量
19,603張
產業
上市金融類股
1747人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

元大金 (2885)籌碼相關－元大-永康券商分點個股進出

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

元大-永康券商分點個股進出
元大-永康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
2024/05/23	0	32.95	0.7	33.00	33.15	-0.7	22,322	0.00%
2024/05/22	0	0.00	2	33.35	33.35	-2	22,167	-0.01%
2024/05/21	3.6	32.00	12	31.98	32.05	-8.4	21,733	-0.04%
2024/05/20	1.4	32.45	1.3	32.33	32.35	0.1	21,750	0.00%
2024/05/17	0	0.00	1	32.55	32.65	-1	21,870	0.00%
2024/05/16	42.3	32.53	4.6	32.56	32.60	37.7	21,837	0.17%
2024/05/15	10.2	32.25	5.1	32.16	31.85	5	21,399	0.02%
2024/05/14	1	31.75	1	31.60	31.45	0	21,382	0.00%
2024/05/13	0.3	32.10	3	32.10	32.00	-2.7	21,349	-0.01%
2024/05/10	0.1	31.80	1.1	32.13	32.10	-1	21,318	0.00%
2024/05/09	1.7	31.79	51.5	31.84	31.65	-49.8	21,300	-0.23%
2024/05/08	0	0.00	20	31.70	31.80	-20	21,147	-0.09%
2024/05/07	0	0.00	2.2	31.78	31.80	-2.2	21,154	-0.01%
2024/05/06	0	0.00	10.6	31.24	31.50	-10.6	20,957	-0.05%
2024/05/03	0.8	30.80	4	30.85	30.55	-3.2	20,783	-0.02%
2024/05/02	3	30.60	0	0.00	30.65	3	20,688	0.01%
2024/04/30	0	0.00	1	30.75	30.65	-1	20,545	0.00%
2024/04/29	1	30.40	36.6	30.84	31.05	-35.6	20,436	-0.17%
2024/04/26	0	0.00	12.3	30.28	30.00	-12.3	20,096	-0.06%
2024/04/25	11.5	29.80	0.2	29.90	29.80	11.3	20,118	0.06%
2024/04/24	1	30.25	13	30.34	30.35	-12	19,994	-0.06%
2024/04/23	1.3	29.86	1.1	30.02	29.80	0.2	19,844	0.00%
2024/04/22	2	29.93	0.3	29.95	29.90	1.7	19,654	0.01%
2024/04/19	23.2	29.88	3	30.32	29.90	20.2	19,148	0.11%
2024/04/18	0	0.00	8	30.54	30.60	-8	18,463	-0.04%
2024/04/17	1.1	29.99	0	0.00	30.00	1.1	18,105	0.01%
2024/04/16	21.5	29.95	12.7	29.96	29.95	8.8	18,010	0.05%
2024/04/15	54.1	30.41	2	30.63	30.55	52.1	17,755	0.29%
2024/04/12	2	30.28	0	0.00	30.30	2	17,624	0.01%
2024/04/11	0.2	30.50	0.3	30.55	30.50	-0.1	17,452	0.00%
2024/04/10	3.2	30.54	0	0.00	30.50	3.2	17,495	0.02%
2024/04/09	2	30.85	26	30.95	30.90	-24	17,624	-0.14%
2024/04/08	1	29.80	2.9	30.19	30.30	-1.9	17,390	-0.01%
2024/04/03	3	30.12	0.5	30.13	29.95	2.5	17,458	0.01%
2024/04/02	0	30.15	45	30.15	30.30	-45	17,547	-0.26%
2024/04/01	3	30.10	21	30.20	30.10	-18	17,754	-0.10%
2024/03/29	2	30.23	4.2	30.28	30.40	-2.2	17,819	-0.01%
2024/03/28	2.3	30.01	0	0.00	30.10	2.3	17,675	0.01%
2024/03/27	20	30.15	6	30.31	30.30	14	17,687	0.08%
2024/03/26	5	30.20	28.2	30.08	30.10	-23.2	17,806	-0.13%
2024/03/25	1	29.80	2	29.90	29.85	-1	17,978	-0.01%
2024/03/22	4	29.64	2	29.95	29.45	2	18,215	0.01%
2024/03/21	0	29.65	26.1	29.82	29.80	-26.1	18,221	-0.14%
2024/03/20	14.3	29.07	9.3	29.25	28.90	5	18,450	0.03%
2024/03/19	3	29.18	3.2	29.20	29.20	-0.2	18,458	0.00%
2024/03/18	22.7	29.48	11.1	29.36	29.35	11.6	18,330	0.06%
2024/03/15	16	29.99	14	30.01	30.20	2	18,162	0.01%
2024/03/14	11	30.14	53	30.26	30.30	-42	17,626	-0.24%
2024/03/13	4	29.24	27.1	29.28	29.50	-23.1	16,785	-0.14%
2024/03/12	65	28.80	3.7	28.81	28.90	61.3	16,419	0.37%
2024/03/11	2	28.60	73.2	28.65	28.55	-71.2	16,438	-0.43%
2024/03/08	0.1	28.30	19.9	28.43	28.45	-19.8	16,445	-0.12%
2024/03/07	1	27.55	17.4	27.81	28.10	-16.4	16,213	-0.10%
2024/03/06	4.4	27.37	9.2	27.44	27.50	-4.8	15,804	-0.03%
2024/03/05	5	27.34	0	0.00	27.30	5	15,976	0.03%
2024/03/04	0	0.00	1.1	27.30	27.35	-1.1	16,071	-0.01%
2024/03/01	5.1	27.28	0	0.00	27.30	5.1	16,213	0.03%
2024/02/29	5	27.24	4	27.21	27.45	1	16,332	0.01%
2024/02/27	5	27.26	0	0.00	27.20	5	16,171	0.03%
2024/02/26	3.3	27.18	9.5	27.29	27.10	-6.1	16,031	-0.04%
2024/02/23	2.6	27.36	1	27.45	27.30	1.6	15,976	0.01%
2024/02/22	0.1	27.40	5.2	27.43	27.55	-5.1	16,208	-0.03%
2024/02/21	8.3	27.40	0.5	27.44	27.35	7.9	16,173	0.05%
2024/02/20	0	0.00	15.5	27.71	27.85	-15.5	16,099	-0.10%
2024/02/19	2	27.43	6	27.43	27.45	-4	15,999	-0.03%
2024/02/16	1	27.05	11	27.05	27.15	-10	16,178	-0.06%
2024/02/15	1.2	26.96	1.2	26.91	27.00	0	16,185	0.00%
2024/02/05	0	0.00	4	27.00	27.00	-4	15,990	-0.03%
2024/02/02	2.2	26.81	0	0.00	26.90	2.2	15,780	0.01%
2024/02/01	0	0.00	0.4	27.00	27.05	-0.4	15,716	0.00%
2024/01/31	1	26.85	2.1	26.97	27.05	-1.2	15,625	-0.01%
2024/01/30	0.3	26.85	0	0.00	26.85	0.3	15,518	0.00%
2024/01/26	1.5	26.85	12	26.87	26.95	-10.5	15,758	-0.07%
2024/01/25	3.1	26.65	0	0.00	26.75	3.1	15,712	0.02%
2024/01/24	0	26.60	0	0.00	26.60	0	15,738	0.00%
2024/01/23	1.1	26.40	0	0.00	26.55	1.1	15,859	0.01%
2024/01/22	0	0.00	2	26.33	26.35	-2	16,053	-0.01%
2024/01/19	2.2	25.92	0	0.00	26.20	2.2	16,013	0.01%
2024/01/18	2.5	25.83	1	25.75	25.80	1.5	16,029	0.01%
2024/01/17	8.4	26.02	0.1	26.20	25.80	8.3	15,949	0.05%
2024/01/16	11.1	26.25	0	0.00	26.25	11.1	15,663	0.07%
2024/01/15	2	26.75	0	0.00	26.70	2	15,517	0.01%
2024/01/12	3	26.68	0	0.00	26.65	3	15,812	0.02%
2024/01/11	1.1	26.80	9.5	26.74	26.80	-8.4	16,020	-0.05%
2024/01/10	6	26.53	0	0.00	26.50	6	16,367	0.04%
2024/01/09	1	26.90	0	0.00	26.80	1	16,409	0.01%
2024/01/08	1.1	27.00	1.2	27.20	26.90	-0.1	16,485	0.00%
2024/01/05	2	26.85	3.5	27.01	26.95	-1.5	16,514	-0.01%
2024/01/04	71	27.20	3	27.05	27.20	68	16,645	0.41%
2024/01/03	9	27.10	2.3	27.09	26.95	6.7	16,816	0.04%
2024/01/02	0	27.70	52.5	27.75	27.75	-52.5	16,492	-0.32%
2023/12/29	0	0.00	28.4	27.52	27.60	-28.4	16,322	-0.17%
2023/12/28	0	0.00	6.1	27.30	27.35	-6.1	16,304	-0.04%
2023/12/27	0.3	27.10	16.5	27.12	27.15	-16.2	16,123	-0.10%
2023/12/26	0	0.00	14.7	26.92	26.85	-14.7	15,860	-0.09%
2023/12/25	1.3	26.57	0	0.00	26.60	1.3	15,812	0.01%
2023/12/21	3.4	26.33	0	0.00	26.45	3.4	15,843	0.02%
2023/12/20	5.3	26.66	3.2	26.83	26.55	2	15,485	0.01%
2023/12/19	2.6	26.67	2.3	26.89	26.70	0.3	15,199	0.00%
2023/12/18	0.1	26.85	2.2	26.97	27.05	-2.2	15,019	-0.01%
2023/12/15	1	27.10	2.2	27.14	27.00	-1.2	14,908	-0.01%
2023/12/14	10.2	27.05	5.1	27.04	27.00	5.1	14,590	0.03%
2023/12/13	10	26.85	1.4	26.84	26.75	8.6	14,457	0.06%
2023/12/12	40	26.65	4	26.69	26.80	36	14,675	0.24%
2023/12/11	0	0.00	1	26.55	26.55	-1	14,606	-0.01%
2023/12/08	2	26.45	3	26.47	26.55	-1	14,645	-0.01%
2023/12/07	1	26.40	6	26.49	26.50	-5	14,620	-0.03%
2023/12/06	0	0.00	2.6	26.45	26.45	-2.6	14,545	-0.02%
2023/12/05	1	26.35	4	26.35	26.40	-3	14,442	-0.02%
2023/12/04	0	0.00	17	26.32	26.35	-17	14,572	-0.12%
2023/12/01	3	26.00	9.7	26.12	26.10	-6.7	14,509	-0.05%
2023/11/30	4	25.95	10.7	26.09	26.00	-6.7	14,505	-0.05%
2023/11/29	4	26.01	1	26.05	25.95	3	14,200	0.02%
2023/11/28	2.9	25.97	13	26.00	26.10	-10.1	14,050	-0.07%
2023/11/27	14	25.82	31.4	26.00	25.85	-17.4	14,075	-0.12%
2023/11/24	0	0.00	31.2	25.70	25.80	-31.2	14,023	-0.22%
2023/11/23	0	0.00	1	25.70	25.70	-1	14,099	-0.01%
2023/11/22	1	25.60	0.7	25.55	25.60	0.3	14,141	0.00%
2023/11/21	0	0.00	81.2	25.64	25.70	-81.2	14,238	-0.57%
2023/11/20	2.4	25.32	0	0.00	25.35	2.4	14,056	0.02%
2023/11/17	0	0.00	14.7	25.40	25.35	-14.7	14,079	-0.10%
2023/11/16	0	0.00	2.7	25.37	25.45	-2.7	14,006	-0.02%
2023/11/15	2	25.30	7	25.34	25.30	-5	13,945	-0.04%
2023/11/14	3	25.10	4	25.05	25.05	-1	13,829	-0.01%
2023/11/13	3.2	24.95	0.1	25.05	25.00	3.1	14,058	0.02%
2023/11/10	1.8	24.97	0.3	25.00	25.00	1.5	14,396	0.01%
2023/11/09	0	24.95	3	25.00	25.00	-3	14,536	-0.02%
2023/11/08	2	24.98	0.2	25.00	25.00	1.8	14,774	0.01%
2023/11/07	0.1	24.90	3.1	25.00	25.05	-3	14,940	-0.02%
2023/11/06	9.5	24.88	1.1	24.90	24.90	8.4	15,228	0.06%
2023/11/03	0.1	24.84	3	24.78	24.95	-2.9	15,067	-0.02%
2023/11/02	3.2	24.53	1	24.60	24.50	2.2	15,550	0.01%
2023/11/01	2	24.25	0	0.00	24.40	2	15,668	0.01%
2023/10/30	7	24.11	0	0.00	24.10	7	15,988	0.04%
2023/10/27	1	24.40	0	0.00	24.40	1	16,107	0.01%
2023/10/26	2	24.40	5.1	24.35	24.35	-3.1	16,265	-0.02%
2023/10/25	30	24.65	1.2	24.65	24.60	28.8	16,299	0.18%
2023/10/24	13	24.36	0	0.00	24.45	13	16,366	0.08%
2023/10/23	8.2	24.42	3	24.53	24.40	5.2	16,412	0.03%
2023/10/20	7.1	24.48	0	0.00	24.75	7.1	16,302	0.04%
2023/10/19	14	25.09	2.9	25.16	25.10	11.1	16,077	0.07%
2023/10/18	0	25.30	38	25.53	25.55	-38	15,990	-0.24%
2023/10/17	3.1	25.40	2.9	25.42	25.30	0.2	15,836	0.00%
2023/10/16	0.1	25.45	1	25.55	25.55	-0.9	15,886	-0.01%
2023/10/13	1.1	25.49	1	25.55	25.45	0.1	15,869	0.00%
2023/10/12	0	0.00	42.3	25.42	25.65	-42.3	15,981	-0.26%
2023/10/11	0.1	25.00	32	25.30	25.50	-31.9	16,036	-0.20%
2023/10/06	0	0.00	1	24.80	24.80	-1	15,892	-0.01%
2023/10/05	0.4	24.56	2	24.55	24.55	-1.7	16,091	-0.01%
2023/10/04	13.8	24.30	0.7	24.35	24.25	13.1	16,241	0.08%
2023/10/03	62.5	24.75	0	0.00	24.65	62.5	16,245	0.38%
2023/10/02	6.3	25.03	0.3	25.05	24.95	6	16,374	0.04%
2023/09/28	2	25.13	2.5	25.18	25.05	-0.5	16,818	0.00%
2023/09/27	2	25.00	5	25.00	25.15	-3	16,838	-0.02%
2023/09/26	5	25.01	1	25.00	25.00	4	16,821	0.02%
2023/09/25	0	25.15	2	25.10	25.20	-2	16,785	-0.01%
2023/09/22	17	24.83	1	25.00	25.10	16	17,086	0.09%
2023/09/21	8.3	25.08	2	25.25	25.00	6.3	17,219	0.04%
2023/09/20	1	25.40	0	0.00	25.40	1	17,268	0.01%
2023/09/19	0	25.60	152.5	25.71	25.75	-152.4	17,248	-0.88%	大賣/鉅額交易
2023/09/18	1	25.40	4	25.43	25.40	-3	17,134	-0.02%
2023/09/15	1.7	25.23	7.2	25.19	25.35	-5.6	17,267	-0.03%
2023/09/14	10.8	25.15	14.6	25.12	25.20	-3.8	17,236	-0.02%
2023/09/13	55.2	24.80	6	25.00	25.00	49.2	17,248	0.29%
2023/09/12	0	0.00	16.7	24.79	24.80	-16.7	17,439	-0.10%
2023/09/11	1.1	24.60	0	0.00	24.70	1.1	17,663	0.01%
2023/09/08	0	24.60	2.1	24.60	24.65	-2	17,920	-0.01%
2023/09/07	0.1	24.65	45	24.79	24.70	-44.9	18,130	-0.25%
2023/09/06	10	24.25	2	24.20	24.25	8	18,048	0.04%
2023/09/05	5.3	24.29	0	0.00	24.20	5.3	18,028	0.03%
2023/09/04	1.1	24.51	1	24.60	24.50	0.1	18,223	0.00%
2023/09/01	0	0.00	10	24.65	24.75	-10	18,496	-0.05%
2023/08/31	10.1	24.56	2	24.53	24.40	8.1	18,740	0.04%
2023/08/30	0	0.00	10.2	24.77	24.80	-10.2	18,891	-0.05%
2023/08/28	0.1	24.45	0	0.00	24.40	0.1	18,969	0.00%
2023/08/25	0	0.00	4.5	24.50	24.40	-4.5	19,376	-0.02%
2023/08/24	30	24.25	1.5	24.38	24.45	28.5	19,468	0.15%
2023/08/23	0.1	24.10	3.1	24.10	24.20	-3	19,454	-0.02%
2023/08/22	3	23.85	0	0.00	23.85	3	19,542	0.02%
2023/08/21	4.1	24.09	0	0.00	23.90	4.1	19,574	0.02%
2023/08/18	16.9	23.86	3	24.02	23.95	13.9	19,484	0.07%
2023/08/17	8.7	23.54	0	0.00	23.75	8.7	19,503	0.04%
2023/08/16	6.4	23.88	0	0.00	23.85	6.4	19,345	0.03%
2023/08/15	1.2	24.16	0	0.00	24.20	1.2	19,145	0.01%
2023/08/14	13	24.35	0	0.00	24.30	13	19,218	0.07%
2023/08/11	6.8	24.74	22	24.73	24.75	-15.2	19,170	-0.08%
2023/08/10	1.5	25.22	3.2	25.23	25.30	-1.7	19,013	-0.01%
2023/08/09	2	25.05	0	0.00	25.15	2	18,775	0.01%
2023/08/08	13	25.20	25	25.15	25.10	-12	18,679	-0.06%
2023/08/07	0	0.00	3.2	24.54	24.70	-3.2	18,112	-0.02%
2023/08/04	0.3	24.40	5.4	24.35	24.35	-5.1	17,972	-0.03%
2023/08/02	5.1	24.47	17.1	24.38	24.45	-12.1	17,759	-0.07%
2023/08/01	0	0.00	19	24.92	24.90	-19	17,652	-0.11%
2023/07/31	2	24.43	1	24.45	24.40	1	17,308	0.01%
2023/07/28	4.8	24.42	46	24.38	24.40	-41.2	17,151	-0.24%
2023/07/27	0.1	24.60	3	24.65	24.70	-2.9	16,967	-0.02%
2023/07/26	2.4	24.42	5	24.47	24.55	-2.6	16,847	-0.02%
2023/07/25	0	0.00	0.1	24.25	24.25	-0.1	16,808	0.00%
2023/07/24	1	24.30	8.5	24.20	24.10	-7.5	16,845	-0.04%
2023/07/21	0	0.00	6.5	24.44	24.40	-6.5	16,786	-0.04%
2023/07/20	0	0.00	17	24.40	24.45	-17	16,671	-0.10%
2023/07/19	3	24.20	4	24.23	24.10	-1	16,429	-0.01%
2023/07/17	2.1	24.00	7	24.00	23.95	-4.9	16,220	-0.03%
2023/07/14	12	23.45	7	23.49	23.75	5	16,037	0.03%
2023/07/13	5.9	23.55	5.1	23.49	23.30	0.8	15,781	0.01%
2023/07/12	0	0.00	2	23.45	23.45	-2	15,656	-0.01%
2023/07/11	2	23.30	3.2	23.34	23.30	-1.2	15,587	-0.01%
2023/07/10	17.2	23.03	1.8	23.09	23.00	15.4	15,474	0.10%
2023/07/07	10.2	22.56	6	22.50	22.65	4.2	15,267	0.03%
2023/07/06	32.5	22.80	11	22.80	22.70	21.5	15,203	0.14%
2023/07/05	10	23.11	42	23.16	23.15	-32	14,735	-0.22%
2023/07/04	2.5	23.18	16	23.15	23.05	-13.6	14,624	-0.09%
2023/07/03	20.1	23.24	0	0.00	23.20	20.1	14,603	0.14%
2023/06/30	4.7	23.14	0	0.00	23.10	4.7	14,617	0.03%
2023/06/29	38.4	23.37	0	0.00	23.30	38.4	14,416	0.27%
2023/06/28	1	24.10	94.1	24.15	24.10	-93.1	14,205	-0.66%
2023/06/27	15.5	24.17	26.5	24.12	24.20	-11	13,935	-0.08%
2023/06/26	2	24.28	0	0.00	24.30	2	13,842	0.01%
2023/06/21	0.1	24.30	0.6	24.35	24.35	-0.6	13,750	0.00%
2023/06/20	3	24.27	5	24.46	24.25	-2	13,529	-0.01%
2023/06/19	1.2	24.39	0.7	24.35	24.40	0.4	13,296	0.00%
2023/06/16	3	24.30	1	24.40	24.35	2	13,201	0.02%
2023/06/15	2	24.28	3	24.45	24.50	-1	12,941	-0.01%
2023/06/14	22.1	24.34	47.1	24.45	24.40	-25	12,841	-0.19%
2023/06/13	9.1	24.40	1	24.35	24.35	8.1	12,795	0.06%
2023/06/12	0.8	24.55	2	24.48	24.55	-1.2	12,630	-0.01%
2023/06/09	2	24.55	0	0.00	24.60	2	12,734	0.02%
2023/06/08	3	24.52	16.8	24.51	24.50	-13.8	12,731	-0.11%
2023/06/07	1	24.40	48.5	24.50	24.60	-47.5	12,698	-0.37%
2023/06/06	0	0.00	1.2	24.15	24.20	-1.2	12,527	-0.01%
2023/06/05	1	24.05	6.1	24.06	24.00	-5.1	12,327	-0.04%
2023/06/02	0.6	23.81	12	23.89	23.85	-11.4	12,036	-0.09%
2023/06/01	0.2	23.65	0.4	23.80	23.65	-0.3	11,882	0.00%
2023/05/31	0.2	23.70	25	23.69	23.85	-24.8	11,750	-0.21%
2023/05/30	0	0.00	2.3	23.69	23.70	-2.3	11,531	-0.02%
2023/05/29	0.6	23.59	2.9	23.61	23.55	-2.3	11,676	-0.02%
2023/05/26	0	0.00	0.4	23.45	23.50	-0.4	11,831	0.00%
2023/05/25	5.2	23.34	0	0.00	23.25	5.2	11,733	0.04%
2023/05/24	0.2	23.45	0.3	23.50	23.55	-0.1	11,770	0.00%
2023/05/23	1.2	23.60	0.1	23.55	23.65	1.1	11,764	0.01%
2023/05/22	1	23.40	0	0.00	23.45	1	11,637	0.01%
2023/05/19	0.1	23.30	0.2	23.40	23.45	-0.1	11,540	0.00%
2023/05/18	2.7	23.21	3.4	23.24	23.40	-0.7	11,407	-0.01%
2023/05/17	0.1	22.98	6	23.08	23.10	-5.9	11,241	-0.05%
2023/05/16	11	22.89	0.4	22.92	22.95	10.6	11,131	0.10%
2023/05/12	2.2	22.61	0	0.00	22.65	2.2	11,187	0.02%
2023/05/11	5.1	22.90	7.4	22.92	22.90	-2.3	11,184	-0.02%
2023/05/10	1	22.95	53	22.99	23.00	-52	11,214	-0.46%
2023/05/09	3	22.90	3	22.98	23.00	0	11,269	0.00%
2023/05/08	12	22.93	11.7	23.04	23.00	0.3	11,402	0.00%
2023/05/05	5	22.85	2	22.83	22.85	3	11,287	0.03%
2023/05/04	0	0.00	36.1	22.89	22.90	-36.1	11,529	-0.31%
2023/05/03	10.2	22.70	0	0.00	22.75	10.2	11,598	0.09%
2023/05/02	3.4	22.65	4	22.65	22.70	-0.7	11,941	-0.01%
2023/04/28	3	22.45	3.3	22.52	22.60	-0.3	12,593	0.00%
2023/04/27	0	22.40	0	0.00	22.45	0	12,716	0.00%
2023/04/26	1	22.35	0	0.00	22.45	1	12,877	0.01%
2023/04/25	0	0.00	19	22.32	22.40	-19	12,874	-0.15%
2023/04/24	0.3	22.40	0	0.00	22.40	0.3	12,941	0.00%
2023/04/21	0	22.40	1	22.45	22.45	-1	13,064	-0.01%
2023/04/20	2	22.30	0	0.00	22.30	2	13,129	0.02%
2023/04/19	1	22.40	1	22.40	22.45	0	13,396	0.00%
2023/04/18	0	22.53	21	22.45	22.50	-21	13,416	-0.16%
2023/04/17	5.1	22.45	0	0.00	22.50	5.1	13,475	0.04%
2023/04/14	1	22.60	5	22.62	22.65	-4	13,385	-0.03%
2023/04/13	3.2	22.50	1	22.55	22.55	2.2	13,387	0.02%
2023/04/12	1	22.50	0	22.55	22.55	1	13,309	0.01%
2023/04/11	2	22.48	9	22.46	22.55	-7	13,392	-0.05%
2023/04/10	0	0.00	2.1	22.40	22.45	-2.1	13,254	-0.02%
2023/04/07	7	22.30	0	22.40	22.40	7	13,298	0.05%
2023/04/06	1	22.45	0	0.00	22.40	1	13,296	0.01%
2023/03/31	1.1	22.35	0	0.00	22.35	1.1	13,263	0.01%
2023/03/30	4	22.26	0	0.00	22.30	4	13,892	0.03%
2023/03/29	1	22.15	2	22.35	22.40	-1	14,478	-0.01%
2023/03/27	5	22.20	10.2	22.16	22.15	-5.2	15,971	-0.03%
2023/03/24	2	22.20	2	22.20	22.20	0	16,845	0.00%
2023/03/23	7	22.22	8.4	22.06	22.25	-1.4	16,948	-0.01%
2023/03/22	1	22.10	0.2	22.15	22.10	0.8	17,062	0.00%
2023/03/21	1	22.00	7.2	22.00	21.95	-6.2	17,300	-0.04%
2023/03/20	2.1	21.75	1	21.85	21.80	1.1	17,369	0.01%
2023/03/17	3	21.72	3.1	21.80	21.85	-0.1	17,433	0.00%
2023/03/16	16.9	21.64	0	0.00	21.70	16.9	17,525	0.10%
2023/03/14	36.6	21.91	3	21.85	21.95	33.6	17,720	0.19%
2023/03/13	4.9	22.13	7.1	22.22	22.35	-2.2	17,673	-0.01%
2023/03/10	19.7	22.32	6	22.29	22.30	13.7	17,695	0.08%
2023/03/09	0.6	22.75	0	0.00	22.65	0.6	17,675	0.00%
2023/03/08	2.2	22.80	1	22.85	22.80	1.2	18,025	0.01%
2023/03/07	1.5	22.76	3.4	22.87	22.90	-1.9	18,236	-0.01%
2023/03/06	2.2	22.74	1.3	22.69	22.70	0.9	18,443	0.00%
2023/03/03	0.8	22.55	4.6	22.55	22.55	-3.8	18,560	-0.02%
2023/03/02	3.1	22.45	0	0.00	22.50	3.1	18,833	0.02%
2023/03/01	10.2	22.36	0	0.00	22.40	10.2	19,089	0.05%
2023/02/24	0.1	22.75	0	0.00	22.75	0.1	19,163	0.00%
2023/02/23	3.3	22.85	2	22.83	22.85	1.3	19,038	0.01%
2023/02/22	45	22.83	0	0.00	22.75	45	19,150	0.23%
2023/02/21	6.1	22.72	4.2	22.78	22.75	1.8	19,117	0.01%
2023/02/20	3	22.88	1.1	22.89	22.90	1.9	19,297	0.01%
2023/02/17	25.7	22.75	3	22.68	22.75	22.7	19,491	0.12%
2023/02/16	1	22.80	6	22.75	22.75	-5	19,779	-0.03%
2023/02/15	3.1	22.69	0	0.00	22.60	3.1	20,441	0.02%
2023/02/14	6.1	22.71	0.2	22.80	22.80	5.9	20,514	0.03%
2023/02/13	1.2	22.81	8.7	22.77	22.80	-7.5	20,646	-0.04%
2023/02/10	0.2	22.80	1.2	22.80	22.80	-1	20,732	0.00%
2023/02/08	3.5	22.66	2	22.70	22.65	1.5	20,833	0.01%
2023/02/07	1	22.65	1	22.80	22.75	0	20,877	0.00%
2023/02/06	1	22.55	0	0.00	22.70	1	20,891	0.00%
2023/02/03	1.5	22.68	0	0.00	22.75	1.5	20,910	0.01%
2023/02/02	2.1	22.53	3	22.75	22.80	-0.9	20,926	0.00%
2023/02/01	1.4	22.63	0	0.00	22.75	1.4	20,793	0.01%
2023/01/31	8.2	22.73	6.9	22.75	22.50	1.3	20,766	0.01%
2023/01/30	1.2	22.95	10.2	23.00	23.05	-9	20,528	-0.04%
2023/01/17	2.5	22.64	1.1	22.69	22.70	1.4	20,017	0.01%
2023/01/16	1.8	22.71	0	0.00	22.70	1.8	19,985	0.01%
2023/01/13	0	0.00	0.1	22.50	22.50	-0.1	19,953	0.00%
2023/01/12	1.4	22.44	6.2	22.55	22.55	-4.8	20,144	-0.02%
2023/01/10	1.1	22.45	0	0.00	22.60	1.1	20,130	0.01%
2023/01/09	0	0.00	10	22.25	22.50	-10	20,160	-0.05%
2023/01/06	1	21.85	0	0.00	21.90	1	20,030	0.00%
2023/01/05	0.4	21.95	5.6	21.95	21.95	-5.2	20,198	-0.03%
2023/01/04	0.2	21.80	0	0.00	21.80	0.2	20,308	0.00%
2023/01/03	0	0.00	2.1	21.60	21.65	-2.1	20,588	-0.01%
2022/12/30	1.1	21.80	0	0.00	21.70	1.1	20,512	0.01%
2022/12/29	1.5	21.72	50	21.60	21.65	-48.5	20,735	-0.23%
2022/12/28	0	0.00	1	21.95	21.95	-1	20,825	0.00%
2022/12/26	1.2	21.85	0	0.00	21.90	1.2	21,113	0.01%
2022/12/23	5.3	21.82	0	0.00	21.80	5.3	21,359	0.02%
2022/12/22	5	21.70	3.1	21.90	22.00	1.9	21,515	0.01%
2022/12/21	0.9	21.81	5	21.88	21.80	-4.1	21,062	-0.02%
2022/12/20	11.5	21.93	17.6	22.03	21.80	-6.1	20,610	-0.03%
2022/12/19	51.2	22.25	6.3	22.10	22.10	44.9	19,979	0.22%
2022/12/16	2	22.15	1.1	22.55	22.15	1	19,240	0.00%
2022/12/14	0	0.00	0.2	22.20	22.30	-0.2	18,590	0.00%
2022/12/13	5.5	22.16	0	0.00	22.10	5.5	18,554	0.03%
2022/12/12	2.6	22.30	4.2	22.33	22.40	-1.6	18,353	-0.01%
2022/12/09	3	22.42	6	22.47	22.40	-3	18,685	-0.02%
2022/12/08	3.2	22.10	22.6	22.17	22.30	-19.4	18,729	-0.10%
2022/12/07	0	22.50	49.1	22.53	22.60	-49.1	18,669	-0.26%
2022/12/06	3.2	22.63	4.4	22.50	22.50	-1.2	18,692	-0.01%
2022/12/05	1	22.60	2	22.70	22.60	-1	18,849	-0.01%
2022/12/02	0.1	22.50	0	0.00	22.45	0.1	18,707	0.00%
2022/12/01	8.5	22.63	3	22.65	22.60	5.5	18,884	0.03%
2022/11/30	5	22.30	6	22.48	22.60	-1	18,939	-0.01%
2022/11/29	0.2	22.35	10.1	22.37	22.50	-9.9	18,603	-0.05%
2022/11/28	6	21.90	11.1	22.20	22.25	-5.1	18,472	-0.03%
2022/11/25	4.1	22.06	1.5	22.15	22.05	2.6	18,353	0.01%
2022/11/24	9	22.04	40.3	22.13	22.30	-31.3	18,308	-0.17%
2022/11/23	5	21.80	26.9	21.97	22.10	-21.9	18,184	-0.12%
2022/11/22	0	0.00	0.2	21.25	21.60	-0.2	17,821	0.00%
2022/11/21	0.1	20.90	0.1	20.95	21.10	-0.1	17,476	0.00%
2022/11/18	3.3	20.86	0	0.00	20.90	3.3	17,414	0.02%
2022/11/17	3.3	21.07	14.4	21.14	21.20	-11.1	17,355	-0.06%
2022/11/16	1.3	21.33	3.1	21.35	21.25	-1.8	17,506	-0.01%
2022/11/15	4.1	21.31	2.2	21.22	21.45	1.9	17,430	0.01%
2022/11/14	2.3	21.17	0	0.00	21.20	2.3	17,326	0.01%
2022/11/11	6.1	20.96	17.3	20.87	21.20	-11.2	17,085	-0.07%
2022/11/10	0	20.50	3.6	20.31	20.40	-3.6	16,633	-0.02%
2022/11/09	6	20.41	0	0.00	20.50	6	16,702	0.04%
2022/11/08	0.6	20.25	6	20.25	20.30	-5.5	16,586	-0.03%
2022/11/07	1	20.10	1	20.20	20.20	0	16,688	0.00%
2022/11/04	7	19.96	0	0.00	20.05	7	16,988	0.04%
2022/11/03	0	0.00	0.5	20.06	20.05	-0.5	17,098	0.00%
2022/11/02	1	20.05	19	20.01	20.20	-18	17,192	-0.10%
2022/11/01	2	20.05	3.5	19.86	20.05	-1.5	17,288	-0.01%
2022/10/31	4.1	19.80	0.7	19.78	19.70	3.4	17,404	0.02%
2022/10/28	2.1	19.56	1	19.65	19.60	1.1	17,456	0.01%
2022/10/27	1.3	19.79	1	19.75	19.70	0.3	17,429	0.00%
2022/10/26	0.2	19.70	0.9	19.74	19.75	-0.7	17,463	0.00%
2022/10/25	4.1	19.43	0	0.00	19.55	4.1	17,438	0.02%
2022/10/24	1	19.55	0	0.00	19.55	1	17,452	0.01%
2022/10/21	2	19.30	2	19.35	19.45	0	17,390	0.00%
2022/10/20	8	18.83	0	0.00	19.05	8	17,206	0.05%
2022/10/19	6.2	19.13	1	19.25	19.00	5.2	16,983	0.03%
2022/10/18	1	19.15	0	0.00	19.20	1	16,971	0.01%
2022/10/17	7.1	18.94	1	18.90	19.10	6.1	17,240	0.04%
2022/10/14	1	19.15	1.7	19.16	19.10	-0.7	17,305	0.00%
2022/10/13	5.6	19.07	0	0.00	19.05	5.6	17,449	0.03%
2022/10/12	2.1	19.21	24.9	19.13	19.35	-22.8	17,479	-0.13%
2022/10/11	4.6	19.14	5	19.07	19.10	-0.4	17,665	0.00%
2022/10/07	14.8	19.57	0	0.00	19.50	14.8	17,951	0.08%
2022/10/06	2.6	19.73	2	19.65	19.70	0.6	17,997	0.00%
2022/10/05	2.7	19.54	0	0.00	19.55	2.7	18,165	0.01%
2022/10/04	1.3	19.40	0.1	19.50	19.35	1.2	18,267	0.01%
2022/10/03	1	19.30	8	19.34	19.30	-7	18,161	-0.04%
2022/09/30	4	19.50	2	19.50	19.55	2	18,228	0.01%
2022/09/29	3.5	19.61	0.4	19.77	19.70	3.1	18,341	0.02%
2022/09/28	20.5	19.72	0	0.00	19.55	20.5	18,448	0.11%
2022/09/27	14.4	19.85	1	19.90	19.85	13.4	18,442	0.07%
2022/09/26	34.1	19.98	8.1	20.03	19.90	26	18,357	0.14%
2022/09/23	1	20.10	1	20.20	20.15	0	18,524	0.00%
2022/09/22	10	20.03	2.4	20.07	20.05	7.6	19,226	0.04%
2022/09/21	5.1	20.30	0	0.00	20.25	5.1	19,684	0.03%
2022/09/20	0.2	20.35	0	20.45	20.50	0.2	20,667	0.00%
2022/09/19	2.1	20.15	0	0.00	20.15	2.1	21,298	0.01%
2022/09/16	9.1	20.07	0	0.00	20.10	9.1	21,516	0.04%
2022/09/15	6	20.24	0	0.00	20.25	6	21,400	0.03%
2022/09/14	26.1	20.24	4	20.25	20.20	22.1	21,398	0.10%
2022/09/13	4	20.73	0	0.00	20.60	4	21,613	0.02%
2022/09/08	3.1	20.47	2	20.48	20.60	1.1	21,939	0.00%
2022/09/07	10.3	20.47	1	20.65	20.35	9.3	22,022	0.04%
2022/09/06	2	20.75	5	20.80	20.85	-3	21,977	-0.01%
2022/09/05	0	0.00	14.2	20.28	20.30	-14.2	22,048	-0.06%
2022/09/02	6	20.03	0	0.00	20.00	6	22,311	0.03%
2022/09/01	5.9	20.09	2	20.05	20.05	3.9	22,268	0.02%
2022/08/31	9	20.29	1	20.35	20.30	8	22,188	0.04%
2022/08/30	1.1	20.11	0	0.00	20.20	1.1	22,154	0.01%
2022/08/29	11.1	20.16	28	20.02	20.15	-16.9	22,151	-0.08%
2022/08/26	7	20.40	0	0.00	20.40	7	22,303	0.03%
2022/08/25	3.1	20.32	3	20.35	20.35	0.1	22,430	0.00%
2022/08/24	5.1	20.17	0	0.00	20.25	5.1	22,775	0.02%
2022/08/23	12.7	20.31	1	20.30	20.20	11.7	24,059	0.05%
2022/08/22	19	20.62	0	0.00	20.60	19	24,333	0.08%
2022/08/19	20.2	20.69	15.1	20.80	20.80	5.1	24,662	0.02%
2022/08/18	3.8	20.80	0	0.00	20.80	3.8	24,947	0.02%
2022/08/17	74	20.92	15.1	21.00	21.00	58.9	25,297	0.23%
2022/08/16	7.1	20.78	0.2	20.90	20.90	6.8	25,572	0.03%
2022/08/15	5.4	20.69	28.1	20.70	20.70	-22.7	26,048	-0.09%
2022/08/12	18.2	20.62	0	0.00	20.55	18.2	26,188	0.07%
2022/08/11	28.3	21.11	2	21.15	21.20	26.3	26,372	0.10%
2022/08/10	22.4	20.70	13	20.84	20.75	9.4	26,242	0.04%
2022/08/09	12.1	20.68	0	0.00	20.65	12.1	26,211	0.05%
2022/08/08	5.2	20.67	0	0.00	20.80	5.2	26,324	0.02%
2022/08/05	2	20.45	4	20.50	20.70	-2	26,431	-0.01%
2022/08/04	1	20.10	3	20.30	20.20	-2	26,665	-0.01%
2022/08/03	1	20.05	0	0.00	20.15	1	26,888	0.00%
2022/08/02	0.3	20.18	0	0.00	20.15	0.3	27,215	0.00%
2022/08/01	0	0.00	4.5	20.28	20.30	-4.5	27,397	-0.02%
2022/07/29	1.3	20.24	0	0.00	20.00	1.3	27,557	0.00%
2022/07/28	8.3	19.98	7	20.04	20.10	1.3	27,482	0.00%
2022/07/27	5	19.80	7	19.86	19.95	-2	27,473	-0.01%
2022/07/26	1.3	19.86	0	0.00	19.90	1.3	27,525	0.00%
2022/07/25	2.8	19.95	0	0.00	19.85	2.8	27,576	0.01%
2022/07/22	2	19.38	6	19.58	19.70	-4	27,700	-0.01%
2022/07/21	5	19.23	3	19.42	19.40	2	27,733	0.01%
2022/07/20	7.5	19.38	0	0.00	19.25	7.5	27,852	0.03%
2022/07/19	8.8	19.10	2	19.20	19.20	6.8	28,066	0.02%
2022/07/18	5	19.19	0.1	19.25	19.15	4.9	28,197	0.02%
2022/07/15	14.7	19.01	0	0.00	18.80	14.7	28,120	0.05%
2022/07/14	7.8	19.66	2	19.68	19.55	5.8	27,997	0.02%
2022/07/13	7.1	19.35	12	19.69	19.75	-4.9	28,087	-0.02%
2022/07/12	7.2	19.12	5	19.02	19.10	2.2	27,910	0.01%
2022/07/11	12.2	19.61	1.5	19.68	19.50	10.7	27,758	0.04%
2022/07/08	3.2	19.84	0	0.00	19.80	3.2	27,850	0.01%
2022/07/07	1.5	19.73	0	0.00	19.85	1.5	27,794	0.01%
2022/07/06	11.3	19.66	0	0.00	19.40	11.3	27,587	0.04%
2022/07/05	3	20.00	0	20.05	20.10	3	27,527	0.01%
2022/07/04	7.1	19.69	2	19.50	19.65	5.1	27,432	0.02%
2022/07/01	5.4	19.65	5	19.86	19.60	0.4	27,706	0.00%
2022/06/30	86.6	19.94	60.9	19.71	19.70	25.7	27,721	0.09%
2022/06/29	110.6	20.64	72	20.25	20.25	38.6	27,239	0.14%	大買/
2022/06/28	168.2	21.02	70	20.99	20.90	98.2	26,873	0.37%	大買/
2022/06/27	7.5	23.35	0	0.00	23.30	7.5	25,968	0.03%
2022/06/24	2.1	23.38	3	23.40	23.45	-1	25,349	0.00%
2022/06/23	2	23.10	1	23.15	23.10	1	25,258	0.00%
2022/06/22	1	23.20	3.1	23.31	23.10	-2.1	25,260	-0.01%
2022/06/21	3	23.40	6	23.19	23.50	-3	25,313	-0.01%
2022/06/20	8.7	22.78	1	22.75	22.80	7.7	25,260	0.03%
2022/06/17	55.2	22.86	2	23.00	22.90	53.2	25,147	0.21%
2022/06/16	32	23.36	32.2	23.11	23.10	-0.2	24,883	0.00%
2022/06/15	6.5	23.10	0	0.00	23.05	6.5	25,242	0.03%
2022/06/14	12	23.10	3	23.05	23.10	9	25,418	0.04%
2022/06/13	9.9	23.12	3	23.15	23.10	6.9	25,588	0.03%
2022/06/10	4.1	23.46	1	23.50	23.45	3.1	25,402	0.01%
2022/06/09	6	23.38	3	23.40	23.40	3	25,433	0.01%
2022/06/08	1.3	23.52	0	0.00	23.45	1.3	25,396	0.01%
2022/06/07	0.2	23.50	0	23.50	23.40	0.2	25,524	0.00%
2022/06/06	61.1	23.29	50	23.41	23.35	11.1	25,607	0.04%
2022/06/02	3	23.47	0	0.00	23.50	3	25,829	0.01%
2022/06/01	9.6	23.78	0	0.00	23.70	9.6	26,271	0.04%
2022/05/31	14	23.70	5	24.08	24.35	9	26,131	0.03%
2022/05/30	3.2	23.61	9.7	23.65	23.90	-6.5	24,846	-0.03%
2022/05/27	1.2	23.06	3	23.20	23.15	-1.8	24,552	-0.01%
2022/05/26	17.3	22.98	1	22.90	22.90	16.3	24,459	0.07%
2022/05/25	21.6	23.09	0	0.00	23.05	21.6	24,534	0.09%
2022/05/24	15.6	23.41	0	0.00	23.30	15.6	24,758	0.06%
2022/05/23	37.2	23.04	22	23.28	23.90	15.2	24,457	0.06%
2022/05/20	4.2	23.39	0.1	23.45	23.45	4.1	24,153	0.02%
2022/05/19	33.6	23.44	1	23.50	23.35	32.6	24,079	0.14%
2022/05/18	28	23.74	24	23.88	24.05	4	23,846	0.02%
2022/05/17	23	23.85	0.1	23.91	23.75	22.9	23,817	0.10%
2022/05/16	7.1	23.60	0	24.05	24.00	7.1	23,810	0.03%
2022/05/13	29.1	23.79	18	23.86	23.85	11.1	23,781	0.05%
2022/05/12	30.9	23.93	6	23.75	23.65	24.9	23,718	0.10%
2022/05/11	17.2	24.49	20	24.40	24.45	-2.8	23,553	-0.01%
2022/05/10	18	24.64	2	24.80	24.75	16	23,366	0.07%
2022/05/09	37.1	25.09	0	0.00	25.00	37.1	23,084	0.16%
2022/05/06	8.1	25.63	0	0.00	25.60	8.1	22,968	0.04%
2022/05/05	3.2	25.98	0.5	26.15	25.90	2.7	23,182	0.01%
2022/05/04	4.2	25.88	1	25.95	26.00	3.2	23,263	0.01%
2022/05/03	4.2	25.97	0	0.00	25.90	4.2	23,456	0.02%
2022/04/29	3	26.10	5	26.13	26.15	-2	23,705	-0.01%
2022/04/28	5.3	25.82	0	25.95	26.00	5.3	24,070	0.02%
2022/04/27	32.6	25.79	3	25.85	25.75	29.6	23,986	0.12%
2022/04/26	3.4	26.24	9.2	26.24	26.15	-5.8	23,937	-0.02%
2022/04/25	15.1	26.02	2	26.15	26.25	13.1	23,849	0.05%
2022/04/22	14	26.41	4.1	26.60	26.65	9.9	23,426	0.04%
2022/04/21	1	26.35	0	26.45	26.55	1	23,386	0.00%
2022/04/20	4	26.25	11	26.05	26.30	-7	23,614	-0.03%
2022/04/19	17.1	26.26	2.4	26.55	26.15	14.7	23,403	0.06%
2022/04/18	11	26.31	2	26.45	26.35	9	23,603	0.04%
2022/04/15	3	26.45	3	26.58	26.60	0	23,581	0.00%
2022/04/14	10.3	26.66	3	26.60	26.55	7.3	23,726	0.03%
2022/04/13	0	0.00	18.2	26.92	26.95	-18.2	23,695	-0.08%
2022/04/12	3.1	26.72	3	26.60	26.75	0.1	23,712	0.00%
2022/04/11	2.4	26.88	8.1	26.84	26.80	-5.7	23,696	-0.02%
2022/04/08	0	0.00	5.4	26.84	26.85	-5.4	23,534	-0.02%
2022/04/07	30	26.90	4	26.93	26.70	26	23,473	0.11%
2022/04/06	6	27.01	11.8	26.97	27.20	-5.8	23,224	-0.02%
2022/04/01	6.9	26.23	4	26.45	26.60	2.9	22,973	0.01%
2022/03/31	4.1	26.38	16	26.47	26.40	-11.9	22,717	-0.05%
2022/03/30	4.4	26.22	5	26.21	26.20	-0.6	22,390	0.00%
2022/03/29	2.2	25.93	4	26.00	26.05	-1.8	22,151	-0.01%
2022/03/28	18.4	25.79	0	0.00	25.90	18.4	21,982	0.08%
2022/03/25	20.5	25.81	2	25.80	25.75	18.5	21,812	0.08%
2022/03/24	4.2	25.98	0	0.00	26.00	4.2	21,615	0.02%
2022/03/23	45.4	26.09	2.1	26.10	26.10	43.4	21,539	0.20%
2022/03/22	12.6	25.95	0	0.00	26.00	12.6	21,164	0.06%
2022/03/21	2	26.20	11.1	26.27	26.10	-9.1	20,839	-0.04%
2022/03/18	12.6	26.17	6.5	26.18	26.25	6.1	20,752	0.03%
2022/03/17	28.6	25.96	16	25.96	26.00	12.6	20,274	0.06%
2022/03/16	4.9	25.61	11	25.50	25.60	-6.1	20,054	-0.03%
2022/03/15	4.2	24.56	0	0.00	24.65	4.2	19,886	0.02%
2022/03/14	2.2	24.87	0	0.00	24.85	2.2	20,291	0.01%
2022/03/11	2.2	24.57	1	24.80	24.75	1.2	20,307	0.01%
2022/03/10	0.4	24.74	8	24.75	24.80	-7.6	20,356	-0.04%
2022/03/09	4.5	24.27	0	0.00	24.20	4.5	20,342	0.02%
2022/03/08	6.7	24.13	4	24.11	24.20	2.7	20,378	0.01%
2022/03/07	27.8	24.40	5	24.22	24.50	22.8	20,523	0.11%
2022/03/04	3.1	25.01	2	25.05	25.05	1.1	20,940	0.01%
2022/03/03	0	25.35	0	25.35	25.50	0	20,880	0.00%
2022/03/02	1.1	25.21	3.5	25.39	25.40	-2.4	21,164	-0.01%
2022/03/01	2	25.35	7.1	25.36	25.25	-5.1	21,116	-0.02%
2022/02/25	9.2	24.73	0	0.00	24.85	9.2	20,906	0.04%
2022/02/24	15.3	24.92	8.2	24.98	24.85	7.1	20,539	0.03%
2022/02/23	1	25.25	0	0.00	25.20	1	19,954	0.01%
2022/02/22	1	25.25	0	25.45	25.35	1	19,914	0.00%
2022/02/21	0	25.50	1.3	25.36	25.50	-1.2	19,857	-0.01%
2022/02/18	3	25.30	2	25.30	25.40	1	19,988	0.01%
2022/02/17	1.1	25.45	2.5	25.51	25.40	-1.4	19,871	-0.01%
2022/02/16	0.1	25.40	4	25.34	25.35	-3.9	19,805	-0.02%
2022/02/15	5.5	25.25	0	0.00	25.20	5.5	19,751	0.03%
2022/02/14	11	25.35	1	25.40	25.45	10	19,557	0.05%
2022/02/11	17	25.49	36	25.60	25.60	-19	19,487	-0.10%
2022/02/10	1	25.75	1.2	25.86	25.85	-0.2	20,584	0.00%
2022/02/09	1	25.90	3	25.90	25.90	-2	20,573	-0.01%
2022/02/08	19	25.60	9	25.82	25.80	10	20,449	0.05%
2022/02/07	3.1	25.43	13	25.18	25.50	-9.9	20,253	-0.05%
2022/01/26	4	25.33	1	25.30	25.25	3	19,784	0.02%
2022/01/25	3	25.03	0	0.00	25.15	3	19,723	0.02%
2022/01/24	11	25.11	1.3	25.24	25.20	9.8	19,479	0.05%
2022/01/21	34.4	25.49	0	0.00	25.35	34.4	19,284	0.18%
2022/01/20	4.1	25.70	5	25.86	25.85	-0.9	18,829	0.00%
2022/01/19	0.3	25.70	7.2	25.75	25.70	-6.9	18,695	-0.04%
2022/01/18	2	25.80	147	25.85	25.80	-145	18,604	-0.78%	大賣/鉅額交易
2022/01/17	0	25.80	11	25.99	25.85	-11	18,362	-0.06%
2022/01/14	5.3	26.07	0	0.00	25.90	5.3	18,246	0.03%
2022/01/13	2	26.20	9.3	26.24	26.30	-7.3	18,018	-0.04%
2022/01/12	14.3	25.90	3	25.88	25.90	11.3	17,581	0.06%
2022/01/11	32.5	25.65	7	25.86	25.85	25.5	17,434	0.15%
2022/01/10	25.4	25.48	0.1	25.50	25.50	25.3	17,236	0.15%
2022/01/07	1	25.75	22.3	25.77	25.75	-21.3	17,213	-0.12%
2022/01/06	2	25.40	21	25.38	25.40	-19	16,991	-0.11%
2022/01/05	1.5	25.35	11	25.34	25.25	-9.5	16,877	-0.06%
2022/01/04	0	0.00	2	25.35	25.40	-2	16,839	-0.01%
2021/12/30	0	0.00	0	25.30	25.30	0	16,672	0.00%
2021/12/29	0	0.00	1	25.30	25.30	-1	16,826	-0.01%
2021/12/28	2.2	25.00	10	25.00	25.05	-7.8	16,787	-0.05%
2021/12/27	2	25.00	0	0.00	25.00	2	16,720	0.01%
2021/12/24	0	0.00	0	25.00	25.00	0	16,992	0.00%
2021/12/23	0	0.00	2	24.90	24.95	-2	17,106	-0.01%
2021/12/22	2.2	24.86	1	24.80	24.80	1.2	17,232	0.01%
2021/12/21	0.5	24.79	3	24.85	24.75	-2.5	17,265	-0.01%
2021/12/20	5.2	24.64	0	0.00	24.65	5.2	17,289	0.03%
2021/12/17	1	24.90	42	24.96	25.05	-41	17,136	-0.24%
2021/12/16	1	24.75	1	24.80	24.85	0	17,052	0.00%
2021/12/15	8.6	24.66	0	24.90	24.70	8.6	17,323	0.05%
2021/12/14	4.2	24.69	26	24.75	24.70	-21.8	17,633	-0.12%
2021/12/13	10	25.00	17	25.00	25.00	-7	17,667	-0.04%
2021/12/10	6	24.91	14	24.99	24.95	-8	17,714	-0.05%
2021/12/09	2	24.98	0	0.00	25.00	2	17,681	0.01%
2021/12/08	3	24.97	2	25.03	25.05	1	17,426	0.01%
2021/12/07	6	24.78	0	0.00	24.95	6	16,963	0.04%
2021/12/06	1.1	24.90	0	24.80	24.90	1.1	16,937	0.01%
2021/12/03	2	24.70	0	24.75	24.75	2	17,078	0.01%
2021/12/02	3	24.65	12	24.62	24.55	-9	17,103	-0.05%
2021/12/01	5.2	24.02	0	0.00	24.35	5.2	16,988	0.03%
2021/11/30	14	23.98	1	24.50	23.70	13	16,448	0.08%
2021/11/29	2	24.23	3	24.30	24.30	-1	15,584	-0.01%
2021/11/26	7.3	24.54	1	24.50	24.45	6.3	15,536	0.04%
2021/11/25	2	24.73	2	24.90	24.90	0	15,484	0.00%
2021/11/24	5	24.95	6	25.01	24.90	-1	15,549	-0.01%
2021/11/23	14	24.81	1	24.85	24.75	13	15,603	0.08%
2021/11/22	7	25.04	0	25.00	25.00	7	15,568	0.04%
2021/11/19	0	25.00	1.1	25.00	25.05	-1.1	15,680	-0.01%
2021/11/18	28	25.15	5	25.34	25.10	23	15,705	0.15%
2021/11/17	1	25.00	3	25.00	25.15	-2	15,718	-0.01%
2021/11/16	0	0.00	0	24.70	24.85	0	15,906	0.00%
2021/11/15	0	0.00	2	24.68	24.75	-2	16,707	-0.01%
2021/11/12	1	24.50	1	24.50	24.50	0	17,484	0.00%
2021/11/11	2	24.38	0.2	24.40	24.35	1.8	17,866	0.01%
2021/11/10	0.5	24.40	2	24.35	24.45	-1.5	18,414	-0.01%
2021/11/09	23.3	23.99	3	24.23	24.20	20.3	19,239	0.11%
2021/11/08	0	0.00	0	24.70	24.70	0	18,387	0.00%
2021/11/04	0.9	24.50	0	0.00	24.50	0.9	21,822	0.00%
2021/11/03	5.2	24.42	0	0.00	24.50	5.2	22,108	0.02%
2021/11/02	3	24.43	0	0.00	24.35	3	22,223	0.01%
2021/10/29	1	24.50	0	0.00	24.70	1	22,215	0.00%
2021/10/28	0.2	24.89	1.1	24.86	24.85	-0.9	22,171	0.00%
2021/10/27	1	24.85	1	24.85	24.90	0	22,282	0.00%
2021/10/26	0	0.00	2	25.00	24.95	-2	22,390	-0.01%
2021/10/21	1	24.85	10	25.00	25.00	-9	22,792	-0.04%
2021/10/20	1	24.75	22	24.82	24.80	-21	22,885	-0.09%
2021/10/19	1.1	24.95	10	25.03	24.75	-9	22,937	-0.04%
2021/10/18	1	24.85	9.2	24.88	24.95	-8.2	23,102	-0.04%
2021/10/15	4	24.70	11	24.63	24.70	-7	23,300	-0.03%
2021/10/14	4	24.20	46.1	24.25	24.20	-42.1	23,309	-0.18%
2021/10/12	0	0.00	43	24.40	24.50	-43	23,840	-0.18%
2021/10/08	0.1	24.55	0	0.00	24.45	0.1	24,125	0.00%
2021/10/07	2.2	24.57	11	24.55	24.55	-8.8	24,481	-0.04%
2021/10/06	0.2	24.30	4	24.30	24.45	-3.8	24,822	-0.02%
2021/10/05	2	24.00	0	0.00	24.05	2	25,166	0.01%
2021/10/04	1	24.20	0	0.00	24.20	1	26,556	0.00%
2021/10/01	4.3	24.19	0.7	24.40	24.20	3.5	27,824	0.01%
2021/09/29	2.3	24.41	0	0.00	24.40	2.3	29,489	0.01%
2021/09/28	35	24.72	0	0.00	24.60	35	30,035	0.12%
2021/09/27	0	0.00	2	24.75	24.80	-2	30,327	-0.01%
2021/09/24	10	24.70	0	0.00	24.65	10	30,580	0.03%
2021/09/23	0.5	24.60	0	24.60	24.80	0.5	31,100	0.00%
2021/09/22	5	24.25	2	24.30	24.30	3	31,348	0.01%
2021/09/17	0	0.00	1	25.05	24.75	-1	31,336	0.00%
2021/09/15	0	0.00	2	25.10	25.10	-2	31,613	-0.01%
2021/09/14	1	25.05	1	25.00	25.10	0	31,599	0.00%
2021/09/13	0	24.95	2.4	24.78	24.95	-2.4	31,600	-0.01%
2021/09/09	1	24.60	0	0.00	24.60	1	32,075	0.00%
2021/09/08	1.5	24.67	6	24.65	24.65	-4.5	32,056	-0.01%
2021/09/07	2	24.35	14	24.30	24.30	-12	31,907	-0.04%
2021/09/06	2.1	24.50	0	0.00	24.50	2.1	31,733	0.01%
2021/09/02	2	24.50	6	24.62	24.50	-4	31,622	-0.01%
2021/09/01	1.1	24.89	4.5	24.75	24.90	-3.3	31,527	-0.01%
2021/08/31	1.1	24.51	2	24.93	25.00	-0.9	31,415	0.00%
2021/08/30	0.2	24.78	1.1	24.99	25.00	-0.9	31,276	0.00%
2021/08/27	1	24.60	4.2	24.46	24.60	-3.2	31,157	-0.01%
2021/08/26	45	24.32	1	24.30	24.30	44	31,278	0.14%
2021/08/25	3	24.25	1	24.40	24.50	2	31,322	0.01%
2021/08/24	1.2	24.13	3	24.47	24.45	-1.8	31,296	-0.01%
2021/08/23	1.1	23.96	3	24.10	24.15	-1.9	31,232	-0.01%
2021/08/20	1	23.50	17	23.61	23.65	-16	31,253	-0.05%
2021/08/19	21	23.48	4	23.96	23.35	17	31,365	0.05%
2021/08/18	22.2	23.52	10	23.56	23.90	12.2	30,553	0.04%
2021/08/17	16.4	23.65	3	23.60	23.70	13.4	29,806	0.04%
2021/08/16	39	24.16	11.1	24.18	24.05	27.9	29,438	0.09%
2021/08/13	45.5	23.81	1.1	23.67	23.70	44.4	29,031	0.15%
2021/08/12	15.2	24.25	2	24.40	24.40	13.2	28,259	0.05%
2021/08/11	108.5	24.16	147	23.93	24.25	-38.5	27,863	-0.14%	大買/大賣/
2021/08/10	5.8	25.39	0	0.00	25.60	5.8	25,036	0.02%
2021/08/09	2	25.58	9.5	25.49	25.80	-7.5	25,465	-0.03%
2021/08/06	1	25.85	5	25.85	25.70	-4	25,677	-0.02%
2021/08/05	1	25.90	2.1	25.80	25.95	-1.1	26,540	0.00%
2021/08/04	0	0.00	4.1	25.76	25.85	-4.1	28,047	-0.01%
2021/08/02	1	25.40	9	25.65	25.65	-8	29,563	-0.03%
2021/07/30	2.2	25.23	0	0.00	25.40	2.2	29,721	0.01%
2021/07/29	2	25.35	1	25.15	25.35	1	29,891	0.00%
2021/07/28	11.1	24.95	13	24.98	25.05	-1.9	30,047	-0.01%
2021/07/27	7.1	25.24	0.8	25.25	25.20	6.3	30,476	0.02%
2021/07/26	15	25.41	0	0.00	25.30	15	31,034	0.05%
2021/07/23	22.1	25.72	31	25.68	25.70	-8.9	31,274	-0.03%
2021/07/22	10.6	25.56	0	0.00	25.55	10.6	31,421	0.03%
2021/07/21	9.7	25.37	0	0.00	25.40	9.7	31,412	0.03%
2021/07/20	4.1	25.48	4	25.55	25.55	0.1	31,558	0.00%
2021/07/19	2	25.73	0	0.00	25.80	2	31,768	0.01%
2021/07/16	7	25.60	10.3	25.69	25.90	-3.3	32,296	-0.01%
2021/07/15	11	25.32	6	25.35	25.45	5	32,471	0.02%
2021/07/14	12	25.40	0	0.00	25.35	12	32,730	0.04%
2021/07/13	13	25.38	6	25.43	25.40	7	33,239	0.02%
2021/07/12	19.8	25.66	3	25.48	25.50	16.8	33,620	0.05%
2021/07/09	56.7	25.56	3.3	25.60	25.55	53.4	33,562	0.16%
2021/07/08	21.1	27.21	0	0.00	27.15	21.1	32,318	0.07%
2021/07/07	22	27.03	6	27.02	27.00	16.1	31,327	0.05%
2021/07/06	24.3	27.50	8	27.55	27.50	16.3	30,601	0.05%
2021/07/05	2	27.03	41.6	27.00	27.10	-39.6	29,965	-0.13%
2021/07/02	12	26.63	3	26.60	26.50	9	29,310	0.03%
2021/07/01	27.1	26.80	1.1	26.72	26.65	26	29,080	0.09%
2021/06/30	7	26.84	31.4	26.94	26.85	-24.4	28,836	-0.08%
2021/06/29	3.5	26.36	6	26.33	26.40	-2.5	28,431	-0.01%
2021/06/28	5	26.46	3	26.63	26.40	2	28,485	0.01%
2021/06/25	14	26.48	4.1	26.32	26.45	9.9	28,490	0.03%
2021/06/24	6	25.93	9	25.87	26.05	-3	28,283	-0.01%
2021/06/23	2	25.45	15	25.35	25.45	-13	28,014	-0.05%
2021/06/22	0	0.00	4.1	25.23	25.35	-4.1	28,100	-0.01%
2021/06/21	10.2	24.93	1.5	25.03	25.05	8.7	28,630	0.03%
2021/06/18	5	25.29	1	25.40	25.20	4	28,522	0.01%
2021/06/17	4	25.34	0	0.00	25.45	4	28,248	0.01%
2021/06/16	12	25.48	0.1	25.45	25.40	11.9	28,518	0.04%
2021/06/15	0	0.00	3	25.47	25.40	-3	28,666	-0.01%
2021/06/11	6	25.62	0.5	25.60	25.50	5.5	28,790	0.02%
2021/06/10	36	25.43	0	0.00	25.50	36	28,879	0.12%
2021/06/09	40.2	25.55	0	0.00	25.50	40.2	28,920	0.14%
2021/06/08	40	25.74	2	25.75	25.85	38	28,979	0.13%
2021/06/07	5	25.70	0	0.00	25.50	5	29,250	0.02%
2021/06/04	4	25.79	5	25.80	25.80	-1	29,378	0.00%
2021/06/03	1	25.95	1.3	26.12	26.00	-0.3	29,915	0.00%
2021/06/02	0.1	25.74	9	25.82	25.95	-8.9	29,821	-0.03%
2021/06/01	1	25.55	2.3	25.61	25.70	-1.3	29,832	0.00%
2021/05/31	1.2	25.61	0	25.65	25.60	1.1	30,030	0.00%
2021/05/28	130.1	25.52	0.2	25.50	25.60	129.9	30,162	0.43%	大買/鉅額交易
2021/05/27	1	24.95	1.2	25.03	25.20	-0.2	30,177	0.00%
2021/05/26	0	0.00	5	25.19	25.15	-5	30,364	-0.02%
2021/05/25	7	25.05	20.2	25.15	25.05	-13.1	30,710	-0.04%
2021/05/24	2.5	24.86	3	24.72	25.00	-0.5	30,743	0.00%
2021/05/21	6	24.78	3	24.65	24.65	3	30,946	0.01%
2021/05/20	6	24.42	0	0.00	24.45	6	30,872	0.02%
2021/05/19	5	24.51	0	0.00	24.35	5	30,853	0.02%
2021/05/18	15.7	24.30	3	24.37	24.45	12.7	30,994	0.04%
2021/05/17	10.3	23.43	11.2	23.66	23.15	-0.8	31,119	0.00%
2021/05/14	5	24.50	13	24.43	24.30	-8	30,635	-0.03%
2021/05/13	16.7	24.07	29.1	23.94	23.90	-12.4	30,338	-0.04%
2021/05/12	27.6	24.56	174.4	24.67	24.50	-146.8	29,615	-0.50%	大賣/鉅額交易
2021/05/11	14.6	26.23	17	26.14	26.00	-2.4	28,544	-0.01%
2021/05/10	13.2	26.64	32.1	26.45	26.70	-18.9	27,950	-0.07%
2021/05/07	4	25.79	9.5	25.82	25.90	-5.5	27,688	-0.02%
2021/05/06	15.2	25.75	10	25.67	25.70	5.2	27,753	0.02%
2021/05/05	45.8	25.35	21.1	25.40	25.30	24.7	27,710	0.09%
2021/05/04	14.4	24.99	25.6	25.02	25.05	-11.2	27,712	-0.04%
2021/05/03	16.4	25.75	1.6	25.58	25.50	14.8	27,339	0.05%
2021/04/29	26	26.07	117.1	25.93	26.00	-91.1	27,011	-0.34%	大賣/
2021/04/28	3.1	26.15	2.6	26.12	26.10	0.5	26,932	0.00%
2021/04/27	15.1	26.35	4	26.36	26.35	11.1	27,206	0.04%
2021/04/26	0.3	26.10	15.1	26.25	26.50	-14.8	27,213	-0.05%
2021/04/23	3.6	25.99	1	25.95	25.90	2.6	27,149	0.01%
2021/04/22	27.2	25.92	22.5	26.06	25.95	4.7	27,237	0.02%
2021/04/21	27.3	25.70	11	25.82	25.70	16.2	26,943	0.06%
2021/04/20	40.3	25.77	21	25.69	26.00	19.3	26,736	0.07%
2021/04/19	13.9	25.74	22	25.81	26.10	-8.1	26,707	-0.03%
2021/04/16	4.5	24.37	44.1	24.29	24.75	-39.6	26,605	-0.15%
2021/04/15	7.4	23.56	0	0.00	24.00	7.4	26,518	0.03%
2021/04/14	2.2	23.22	11.4	23.13	23.30	-9.2	26,644	-0.03%
2021/04/13	2.3	23.36	4.2	23.34	23.15	-1.9	27,103	-0.01%
2021/04/12	92.6	23.30	4	23.28	23.35	88.6	27,030	0.33%
2021/04/09	10.6	22.97	3	22.95	23.00	7.6	27,048	0.03%
2021/04/08	0	0.00	18.1	22.64	22.70	-18.1	27,106	-0.07%
2021/04/07	1.1	22.60	1.5	22.60	22.60	-0.4	27,622	0.00%
2021/04/06	2.9	22.50	2.3	22.50	22.50	0.5	27,701	0.00%
2021/04/01	3	22.42	5	22.55	22.40	-2	27,618	-0.01%
2021/03/31	3	22.65	1.2	22.68	22.50	1.8	27,524	0.01%
2021/03/30	4.5	22.32	3	22.35	22.65	1.5	27,221	0.01%
2021/03/29	12	22.30	0	0.00	22.35	12	27,001	0.04%
2021/03/26	1.8	22.25	2	22.30	22.25	-0.2	26,987	0.00%
2021/03/25	4.7	22.21	2	22.28	22.30	2.7	27,069	0.01%
2021/03/24	12.6	22.24	11.2	22.20	22.15	1.4	27,044	0.01%
2021/03/23	1.5	21.80	5	21.95	21.90	-3.5	26,491	-0.01%
2021/03/22	4.7	21.65	2	21.70	21.75	2.7	26,549	0.01%
2021/03/19	8	21.65	0.7	21.79	21.65	7.3	26,777	0.03%
2021/03/18	0.1	21.95	4	21.94	21.90	-4	26,807	-0.01%
2021/03/17	0.3	21.90	33.6	21.90	21.80	-33.3	27,337	-0.12%
2021/03/16	1	21.85	15	21.89	21.90	-14	27,717	-0.05%
2021/03/15	0.7	21.95	6.5	21.96	21.90	-5.8	27,954	-0.02%
2021/03/12	1	21.70	1	21.70	21.90	0	28,231	0.00%
2021/03/11	0.5	21.90	6.6	21.85	21.85	-6.1	28,344	-0.02%
2021/03/10	50	21.75	3.2	21.80	21.85	46.8	28,221	0.17%
2021/03/09	9.6	21.50	1.2	21.51	21.65	8.5	28,080	0.03%
2021/03/08	10.2	21.15	7	21.21	21.15	3.2	27,674	0.01%
2021/03/05	6.3	21.09	0	0.00	21.20	6.3	27,675	0.02%
2021/03/04	3	21.25	7.8	21.24	21.15	-4.8	28,230	-0.02%
2021/03/03	2	21.50	7	21.31	21.40	-5	28,115	-0.02%
2021/03/02	9.1	21.30	6	21.43	21.05	3.1	27,970	0.01%
2021/02/26	18.4	21.58	1.5	21.58	21.25	16.9	27,931	0.06%
2021/02/25	1	21.70	16	21.84	22.00	-15	27,512	-0.05%
2021/02/24	25	21.64	2	21.65	21.60	23	27,685	0.08%
2021/02/23	0	0.00	9	21.54	21.65	-9	27,761	-0.03%
2021/02/22	12	21.43	2	21.40	21.30	10	27,624	0.04%
2021/02/19	7	21.22	0	0.00	21.30	7	27,900	0.03%
2021/02/18	3	21.57	0	0.00	21.40	3	28,157	0.01%
2021/02/17	11.5	21.35	1	21.35	21.40	10.5	28,116	0.04%
2021/02/05	0	20.90	5	21.00	21.00	-5	27,885	-0.02%
2021/02/04	0	0.00	1	20.79	20.75	-1	27,984	0.00%
2021/02/03	2	20.70	2	20.88	20.85	0	28,672	0.00%
2021/02/02	0.4	20.35	1	20.80	20.65	-0.6	28,927	0.00%
2021/02/01	8.3	20.12	5	20.00	20.20	3.3	28,724	0.01%
2021/01/29	0.2	20.40	0.2	20.45	19.90	0	28,620	0.00%
2021/01/28	2	20.25	22	20.32	20.30	-20	28,297	-0.07%
2021/01/27	0	0.00	9.1	21.00	20.65	-9.1	28,048	-0.03%
2021/01/26	3	20.78	1	20.75	20.70	2	28,082	0.01%
2021/01/25	0	0.00	11	20.78	20.85	-11	27,906	-0.04%
2021/01/22	3.5	20.79	0	0.00	20.75	3.5	27,860	0.01%
2021/01/21	4.4	20.88	3	21.00	21.00	1.4	27,613	0.01%
2021/01/20	7	20.75	13	20.86	20.65	-6	27,314	-0.02%
2021/01/19	1.9	21.27	2	21.28	21.30	-0.1	26,815	0.00%
2021/01/18	7.5	20.76	2.1	20.80	21.00	5.4	26,607	0.02%
2021/01/15	9.5	20.97	10.1	21.01	21.00	-0.5	26,260	0.00%
2021/01/14	16.6	21.22	0.3	21.20	21.20	16.3	26,052	0.06%
2021/01/13	7	21.36	1	21.40	21.40	6	25,666	0.02%
2021/01/12	23	21.54	5	21.70	21.25	18	25,327	0.07%
2021/01/11	4.5	21.88	97.1	21.81	21.90	-92.6	24,835	-0.37%
2021/01/08	1.2	21.04	93.5	21.30	21.35	-92.4	24,160	-0.38%
2021/01/07	18	21.09	37	21.07	21.00	-19	23,651	-0.08%
2021/01/06	9	21.07	8.7	20.86	20.65	0.3	23,176	0.00%
2021/01/05	0	0.00	28	20.49	20.55	-28	22,544	-0.12%
2021/01/04	4.2	20.40	24.4	20.42	20.45	-20.2	22,539	-0.09%
2020/12/31	23.1	20.51	9.2	20.58	20.55	14	22,451	0.06%
2020/12/30	24.9	20.27	27.1	20.28	20.40	-2.3	22,175	-0.01%
2020/12/29	12.3	19.93	6.2	19.96	19.95	6.1	21,846	0.03%
2020/12/28	1.3	19.72	90.1	19.80	19.80	-88.8	21,822	-0.41%
2020/12/25	3	19.73	1	19.75	19.70	2	21,884	0.01%
2020/12/24	1.7	19.64	1	19.70	19.75	0.7	22,020	0.00%
2020/12/23	2.9	19.58	4.1	19.55	19.55	-1.2	22,183	-0.01%
2020/12/22	4.3	19.75	46.2	19.80	19.65	-41.9	22,425	-0.19%
2020/12/21	2.7	19.76	1	19.90	19.90	1.7	22,902	0.01%
2020/12/18	20	19.65	10	19.70	19.55	10	22,850	0.04%
2020/12/17	25.1	19.70	0	0.00	19.65	25.1	23,043	0.11%
2020/12/16	2.2	19.65	0.1	19.65	19.80	2.1	23,204	0.01%
2020/12/15	7	19.54	0	0.00	19.50	7	23,233	0.03%
2020/12/14	6.9	19.92	5	19.95	19.85	1.9	23,077	0.01%
2020/12/11	7.7	19.63	62	19.70	19.80	-54.3	22,937	-0.24%
2020/12/10	11.4	19.50	9	19.50	19.40	2.4	22,235	0.01%
2020/12/09	7.8	19.43	24	19.42	19.45	-16.2	21,897	-0.07%
2020/12/08	2.4	19.22	42	19.21	19.35	-39.6	21,737	-0.18%
2020/12/07	5.8	19.30	9.5	19.31	19.30	-3.7	21,525	-0.02%
2020/12/04	25	19.36	5.3	19.30	19.40	19.7	21,504	0.09%
2020/12/03	1	19.20	6	19.35	19.35	-5	21,526	-0.02%
2020/12/02	2.5	19.30	2	19.35	19.40	0.5	21,737	0.00%
2020/12/01	0.2	19.10	4	19.16	19.35	-3.8	21,824	-0.02%
2020/11/30	4	19.20	5.2	19.18	19.10	-1.2	22,211	-0.01%
2020/11/27	6.9	19.19	15.1	19.20	19.30	-8.2	21,863	-0.04%
2020/11/26	4.4	19.17	0.1	19.20	19.25	4.2	22,098	0.02%
2020/11/25	4	19.14	10.2	19.22	19.25	-6.2	22,312	-0.03%
2020/11/24	3	19.38	2	19.48	19.40	1	22,218	0.00%
2020/11/23	3	19.33	6.5	19.28	19.40	-3.5	21,966	-0.02%
2020/11/20	0	0.00	3	19.05	19.05	-3	21,774	-0.01%
2020/11/19	3.6	18.94	12	18.98	18.95	-8.4	21,811	-0.04%
2020/11/18	4	19.04	13.4	18.99	19.05	-9.4	21,827	-0.04%
2020/11/17	0	0.00	6	18.92	18.90	-6	21,713	-0.03%
2020/11/16	0	0.00	17.2	18.80	18.80	-17.2	22,230	-0.08%
2020/11/13	2	18.53	5.4	18.60	18.50	-3.3	22,624	-0.01%
2020/11/12	5	18.73	1.1	18.79	18.60	3.9	22,661	0.02%
2020/11/11	149	18.80	28.4	19.01	19.05	120.6	22,874	0.53%	大買/鉅額交易
2020/11/10	1	18.50	14	18.54	18.60	-13	22,416	-0.06%
2020/11/09	0	0.00	5	18.36	18.35	-5	22,141	-0.02%
2020/11/06	0.1	18.20	0	18.20	18.30	0	22,256	0.00%
2020/11/05	1	18.20	386	18.20	18.25	-385	22,439	-1.72%	大賣/鉅額交易
2020/11/04	0	0.00	17.9	18.11	18.15	-17.9	23,273	-0.08%
2020/11/03	0.3	18.10	10	18.14	18.10	-9.7	23,833	-0.04%
2020/11/02	0	0.00	1	18.00	18.00	-1	24,343	0.00%
2020/10/30	7	17.63	0	0.00	17.75	7	24,298	0.03%
2020/10/29	9	17.68	10	17.65	17.65	-1	24,420	0.00%
2020/10/28	7	17.89	0	0.00	17.90	7	24,631	0.03%
2020/10/27	1	17.95	1	18.00	18.00	0	25,223	0.00%
2020/10/26	4	18.05	0	0.00	18.05	4	25,533	0.02%
2020/10/23	21.6	17.96	0	0.00	17.95	21.6	26,032	0.08%
2020/10/22	1.6	18.07	12	18.10	18.10	-10.4	26,257	-0.04%
2020/10/20	1	17.75	15	17.80	17.85	-14	26,590	-0.05%
2020/10/19	2	17.90	2.5	17.86	17.80	-0.5	26,680	0.00%
2020/10/16	5	17.96	11	17.90	17.90	-6	26,682	-0.02%
2020/10/15	2.2	18.01	0	0.00	18.00	2.2	26,843	0.01%
2020/10/14	2	18.13	5	18.10	18.15	-3	26,907	-0.01%
2020/10/13	2	18.03	0	0.00	18.10	2	26,909	0.01%
2020/10/12	110	18.10	6.6	18.14	18.20	103.4	27,287	0.38%	大買/鉅額交易
2020/10/08	204	18.10	1	18.20	18.20	203	27,716	0.73%	大買/鉅額交易
2020/10/07	11	18.14	21.6	18.10	18.00	-10.6	27,896	-0.04%
2020/10/06	10	18.15	22	18.10	18.20	-12	28,247	-0.04%
2020/10/05	5	17.86	15.2	17.87	17.85	-10.2	28,399	-0.04%
2020/09/30	0.1	17.80	2.2	17.75	17.80	-2.1	28,677	-0.01%
2020/09/29	11	17.67	0	0.00	17.65	11	29,032	0.04%
2020/09/28	3	17.62	2	17.68	17.70	1	29,492	0.00%
2020/09/25	14.1	17.32	4	17.45	17.30	10.1	29,702	0.03%
2020/09/24	89.1	17.24	18	17.17	17.15	71.1	29,566	0.24%
2020/09/23	6	17.71	7	17.72	17.70	-1	29,037	0.00%
2020/09/22	19	17.77	0	0.00	17.75	19	28,906	0.07%
2020/09/21	16	18.12	2.1	18.05	18.00	13.9	28,791	0.05%
2020/09/18	4	18.24	0	0.00	18.30	4	29,331	0.01%
2020/09/17	14	18.30	1	18.35	18.30	13	29,696	0.04%
2020/09/16	2	18.20	1.6	18.35	18.35	0.4	30,101	0.00%
2020/09/15	11	18.15	1	18.20	18.25	10	30,195	0.03%
2020/09/14	7	18.20	3	18.20	18.25	4	30,865	0.01%
2020/09/11	1	18.30	3	18.22	18.30	-2	31,153	-0.01%
2020/09/10	14	18.15	16	18.25	18.30	-2	31,779	-0.01%
2020/09/09	8	18.12	0	0.00	18.20	8	32,165	0.02%
2020/09/08	4	18.24	1.5	18.28	18.30	2.5	32,517	0.01%
2020/09/07	14	18.24	2	18.28	18.25	12	33,207	0.04%
2020/09/04	11	18.25	0	0.00	18.20	11	34,168	0.03%
2020/09/03	12.3	18.50	5	18.45	18.40	7.3	34,801	0.02%
2020/09/02	8.2	18.29	0	0.00	18.30	8.2	35,108	0.02%
2020/09/01	1	18.30	1	18.35	18.30	0	35,668	0.00%
2020/08/31	1	18.30	25	18.36	18.40	-24	35,587	-0.07%
2020/08/28	0.2	18.40	4	18.30	18.30	-3.8	35,766	-0.01%
2020/08/27	6	18.38	16	18.38	18.30	-10	36,101	-0.03%
2020/08/26	17	18.37	0	0.00	18.40	17	36,580	0.05%
2020/08/25	1	18.45	1	18.50	18.45	0	36,520	0.00%
2020/08/24	3.2	18.46	27	18.45	18.45	-23.8	37,617	-0.06%
2020/08/21	11.8	18.53	2	18.65	18.60	9.8	37,734	0.03%
2020/08/20	53.2	18.60	174	18.50	18.45	-120.9	37,786	-0.32%	大賣/鉅額交易
2020/08/19	18	18.88	70	18.94	18.85	-52	37,438	-0.14%
2020/08/18	20.2	18.71	58	18.71	18.75	-37.8	36,967	-0.10%
2020/08/17	43	18.82	47	18.80	18.80	-4	37,137	-0.01%
2020/08/14	31	19.07	0	0.00	19.10	31	36,857	0.08%
2020/08/13	5	19.06	30	19.05	19.10	-25	36,719	-0.07%
2020/08/12	19.2	19.06	105	18.95	19.05	-85.8	36,886	-0.23%	大賣/
2020/08/11	8.2	19.21	20	19.19	19.15	-11.8	36,645	-0.03%
2020/08/10	450.2	19.13	14	19.18	19.15	436.2	36,696	1.19%	大買/鉅額交易
2020/08/07	16.2	18.93	23	18.92	18.70	-6.9	36,399	-0.02%
2020/08/06	4	18.48	20	18.50	18.65	-16	35,980	-0.04%
2020/08/05	0.2	18.30	0	0.00	18.25	0.2	35,709	0.00%
2020/08/04	12	18.16	4	18.20	18.20	8	36,099	0.02%
2020/08/03	6.2	17.94	4	17.98	17.95	2.2	36,384	0.01%
2020/07/31	41	18.06	5	18.09	18.00	36	36,288	0.10%
2020/07/30	1	18.40	3	18.35	18.35	-2	36,203	-0.01%
2020/07/29	12	18.33	14	18.36	18.30	-2	36,146	-0.01%
2020/07/28	7	17.81	2	17.95	17.90	5	36,099	0.01%
2020/07/27	9	17.91	9	17.87	17.80	0	36,335	0.00%
2020/07/24	10	18.02	3	18.12	18.00	7	36,476	0.02%
2020/07/23	2	18.28	36	18.25	18.20	-34	36,658	-0.09%
2020/07/22	12	18.25	0	0.00	18.30	12	36,791	0.03%
2020/07/21	4	18.25	0	0.00	18.15	4	36,801	0.01%
2020/07/20	21	18.16	2	18.15	18.15	19	36,791	0.05%
2020/07/17	25	18.34	0	0.00	18.30	25	36,879	0.07%
2020/07/16	0	0.00	12	18.49	18.40	-12	37,225	-0.03%
2020/07/15	1	18.45	11	18.49	18.40	-10	36,877	-0.03%
2020/07/14	24	18.35	2.3	18.36	18.35	21.8	36,625	0.06%
2020/07/13	10	18.15	20	18.26	18.30	-10	36,616	-0.03%
2020/07/10	40	17.98	2	18.00	17.90	38	36,457	0.10%
2020/07/09	5	18.14	8	18.26	18.10	-3	36,534	-0.01%
2020/07/08	14	18.19	2	18.20	18.10	12	36,229	0.03%
2020/07/07	25	18.17	19	18.17	18.15	6	36,084	0.02%
2020/07/06	5	18.00	44	18.02	18.00	-39	35,682	-0.11%
2020/07/03	4	17.81	10	17.81	17.90	-6	35,464	-0.02%
2020/07/02	4	17.68	1	17.70	17.65	3	35,496	0.01%
2020/07/01	2	17.60	5	17.55	17.60	-3	35,663	-0.01%
2020/06/30	10	17.54	3.3	17.60	17.45	6.7	35,840	0.02%
2020/06/29	75	17.46	1	17.45	17.45	74	35,824	0.21%
2020/06/24	4	18.39	110	18.39	18.40	-106	35,173	-0.30%	大賣/鉅額交易
2020/06/23	10	18.20	11	18.16	18.20	-1	34,964	0.00%
2020/06/22	3	18.20	25	18.21	18.20	-22	34,606	-0.06%
2020/06/19	35.1	18.28	34	18.28	18.15	1.1	34,806	0.00%
2020/06/18	30	18.43	86	18.54	18.35	-56	34,425	-0.16%
2020/06/17	141	18.39	18	18.36	18.50	123	34,220	0.36%	大買/鉅額交易
2020/06/16	4	18.28	4.5	18.33	18.30	-0.5	34,300	0.00%
2020/06/15	29	18.10	1	18.15	17.95	28	34,509	0.08%
2020/06/12	148.3	17.82	268	17.73	17.85	-119.8	34,464	-0.35%	大買/大賣/鉅額交易
2020/06/11	25.6	18.31	27	18.26	18.05	-1.4	34,231	0.00%
2020/06/10	9	18.43	3	18.50	18.50	6	33,418	0.02%
2020/06/09	41	18.31	5	18.28	18.15	36	33,157	0.11%
2020/06/08	42	18.03	147	17.97	18.05	-105	32,747	-0.32%	大賣/鉅額交易
2020/06/05	30	17.47	16	17.45	17.50	14	32,054	0.04%
2020/06/04	3	17.38	2	17.43	17.35	1	31,904	0.00%
2020/06/03	87	17.33	16	17.27	17.35	71	31,794	0.22%
2020/06/02	12	17.00	67	16.91	17.00	-55	31,531	-0.17%
2020/06/01	1	16.65	25.1	16.66	16.65	-24.1	31,291	-0.08%
2020/05/29	18	16.30	24	16.45	16.25	-6	31,029	-0.02%
2020/05/28	15	16.55	8	16.55	16.50	7	29,862	0.02%
2020/05/27	3	16.73	17	16.66	16.65	-14	29,818	-0.05%
2020/05/26	18	16.44	12	16.57	16.60	6	29,731	0.02%
2020/05/22	23	16.22	0	0.00	16.15	23	29,333	0.08%
2020/05/21	2	16.33	5	16.36	16.40	-3	29,046	-0.01%
2020/05/20	19	16.21	1	16.25	16.20	18	28,867	0.06%
2020/05/19	21	16.33	1	16.40	16.25	20	28,717	0.07%
2020/05/18	2	16.25	2	16.28	16.20	0	28,462	0.00%
2020/05/15	21.7	16.31	1	16.30	16.25	20.7	28,287	0.07%
2020/05/14	88	16.43	7	16.45	16.30	81	27,882	0.29%
2020/05/13	4	16.48	7	16.56	16.65	-3	27,223	-0.01%
2020/05/12	20	16.56	1	16.60	16.50	19	27,179	0.07%
2020/05/11	14	16.70	31	16.65	16.70	-17	26,813	-0.06%
2020/05/08	58	16.49	2	16.45	16.40	56	26,413	0.21%
2020/05/07	33	16.39	0	0.00	16.40	33	25,922	0.13%
2020/05/06	57.1	16.37	0	0.00	16.35	57.1	25,757	0.22%
2020/05/05	43	16.67	5	16.55	16.55	38	25,586	0.15%
2020/05/04	36	16.52	0	0.00	16.50	36	25,602	0.14%
2020/04/30	15.1	17.08	40	17.10	17.10	-24.9	25,557	-0.10%
2020/04/29	8	16.66	1	16.70	16.75	7	25,265	0.03%
2020/04/28	31	16.40	0	0.00	16.40	31	25,149	0.12%
2020/04/27	3	16.32	20	16.38	16.40	-17	25,295	-0.07%
2020/04/24	22	16.19	2	16.20	16.10	20	25,180	0.08%
2020/04/23	13	16.13	6	16.19	16.15	7	25,129	0.03%
2020/04/22	48	15.83	1	16.10	16.00	47	24,952	0.19%
2020/04/21	39	16.22	6	16.58	16.10	33	24,786	0.13%
2020/04/20	8	16.83	28	16.85	16.75	-20	24,572	-0.08%
2020/04/17	5.6	17.11	107	17.01	16.85	-101.4	24,604	-0.41%	大賣/鉅額交易
2020/04/16	150	16.84	1	16.70	16.80	149	24,291	0.61%	大買/鉅額交易
2020/04/15	36	17.11	14	17.15	17.20	22	23,996	0.09%
2020/04/14	33	16.59	164	16.64	16.70	-131	23,783	-0.55%	大賣/鉅額交易
2020/04/13	25	16.11	11	16.10	16.05	14	23,415	0.06%
2020/04/10	203	16.11	9	16.18	16.30	194	23,370	0.83%	大買/鉅額交易
2020/04/09	0	0.00	5	15.88	15.90	-5	23,099	-0.02%
2020/04/08	5	15.68	9	15.74	15.70	-4	22,964	-0.02%
2020/04/07	6	15.68	10	15.70	15.65	-4	22,853	-0.02%
2020/04/06	12	15.50	2	15.45	15.50	10	22,683	0.04%
2020/04/01	21	15.29	1	15.30	15.30	20	22,505	0.09%
2020/03/31	16	15.65	5	15.50	15.55	11	22,246	0.05%
2020/03/30	15	15.67	0	0.00	15.60	15	21,954	0.07%
2020/03/27	15	15.98	4	15.99	16.00	11	21,881	0.05%
2020/03/26	1	15.50	14	15.67	15.60	-13	21,472	-0.06%
2020/03/25	21	15.69	10.1	15.75	15.75	10.9	21,633	0.05%
2020/03/24	11	15.37	6	15.33	15.20	5	21,202	0.02%
2020/03/23	23	14.43	17	14.57	14.20	6	20,964	0.03%
2020/03/20	26	14.76	13	14.75	15.25	13	20,825	0.06%
2020/03/19	11	14.30	18	14.22	14.00	-7	20,143	-0.03%
2020/03/18	4	15.43	4	15.59	15.55	0	19,689	0.00%
2020/03/17	34.5	15.84	15	15.99	15.60	19.5	19,341	0.10%
2020/03/16	21	16.80	1	17.00	16.45	20	18,682	0.11%
2020/03/13	19	16.48	10	16.82	17.40	9	18,147	0.05%
2020/03/12	9	17.62	38	17.61	17.50	-29	17,458	-0.17%
2020/03/11	28	18.43	19	18.45	18.25	9	16,988	0.05%
2020/03/10	34	18.27	4	18.43	18.50	30	16,933	0.18%
2020/03/09	14	18.49	7	18.54	18.40	7	16,827	0.04%
2020/03/06	10	19.15	0	0.00	19.05	10	16,417	0.06%
2020/03/05	1	19.50	16	19.54	19.50	-15	16,253	-0.09%
2020/03/03	20	19.06	4	19.18	19.20	16	15,888	0.10%
2020/03/02	4	19.04	8	19.00	18.95	-4	15,716	-0.03%
2020/02/27	3	19.23	15	19.38	19.20	-12	15,882	-0.08%
2020/02/26	4	19.50	0	0.00	19.50	4	15,639	0.03%
2020/02/25	3	19.72	0	0.00	19.75	3	15,345	0.02%
2020/02/24	6	19.87	2	19.85	19.85	4	15,350	0.03%
2020/02/21	1	20.35	0	0.00	20.25	1	15,197	0.01%
2020/02/20	44	20.35	1	20.30	20.30	43	15,082	0.29%
2020/02/19	50	20.20	2	20.25	20.30	48	14,943	0.32%
2020/02/18	0	0.00	2	20.10	20.20	-2	14,894	-0.01%
2020/02/17	2	20.05	1	20.10	20.15	1	14,958	0.01%
2020/02/14	0	0.00	7	20.20	20.15	-7	15,026	-0.05%
2020/02/12	2	20.13	0	0.00	20.05	2	14,952	0.01%
2020/02/11	4	20.26	0	0.00	20.30	4	14,859	0.03%
2020/02/10	2	20.30	0	0.00	20.40	2	14,778	0.01%
2020/02/07	8	20.30	0	0.00	20.30	8	14,977	0.05%
2020/02/06	5	20.32	0	0.00	20.25	5	15,022	0.03%
2020/02/05	1	19.85	1	20.05	20.20	0	14,693	0.00%
2020/02/03	7	19.63	3	19.70	19.80	4	14,277	0.03%
2020/01/31	4	19.63	23	19.60	19.70	-19	14,092	-0.13%
2020/01/30	8	19.59	55	19.97	19.35	-47	13,876	-0.34%
2020/01/14	2	20.33	1	20.25	20.35	1	13,092	0.01%
2020/01/09	2	19.95	0	0.00	20.00	2	13,185	0.02%
2020/01/06	3	19.98	0	0.00	19.95	3	13,218	0.02%
2020/01/02	10	20.14	2	20.10	20.20	8	13,372	0.06%
2019/12/31	3	20.25	0	0.00	20.20	3	13,277	0.02%
2019/12/27	0.8	20.35	2	20.43	20.45	-1.2	13,311	-0.01%
2019/12/25	0	0.00	1	20.20	20.25	-1	13,473	-0.01%
2019/12/24	0	0.00	2	20.40	20.30	-2	13,595	-0.01%
2019/12/23	2	20.30	0	0.00	20.35	2	13,588	0.01%
2019/12/20	0	0.00	4.3	20.16	20.35	-4.3	13,634	-0.03%
2019/12/19	2	20.05	0	0.00	20.05	2	13,337	0.01%
2019/12/18	1	20.05	0	0.00	20.15	1	13,281	0.01%
2019/12/17	0	0.00	221	20.15	20.15	-221	13,496	-1.64%	大賣/鉅額交易
2019/12/16	126	20.30	0	0.00	20.05	126	13,420	0.94%	大買/鉅額交易
2019/12/13	3	20.18	22.6	20.09	20.25	-19.6	13,263	-0.15%
2019/12/12	95	19.95	11	19.90	19.85	84	12,993	0.65%
2019/12/11	10	19.80	0	0.00	19.95	10	12,857	0.08%
2019/12/10	0	0.00	1	19.80	19.85	-1	12,888	-0.01%
2019/12/09	0	0.00	1	19.85	19.90	-1	12,964	-0.01%
2019/12/06	0	0.00	0.2	19.90	19.90	-0.2	13,200	0.00%
2019/12/05	1	19.65	0	0.00	19.65	1	13,507	0.01%
2019/12/03	0	0.00	1	19.85	19.90	-1	13,581	-0.01%
2019/12/02	0	0.00	15	19.75	19.75	-15	13,695	-0.11%
2019/11/29	15	19.87	15	19.80	19.75	0	13,625	0.00%
2019/11/27	0	0.00	3	20.05	20.05	-3	14,183	-0.02%
2019/11/26	5.1	19.95	1	20.00	19.85	4.1	14,478	0.03%
2019/11/21	10	19.80	0	0.00	19.75	10	14,754	0.07%
2019/11/20	0	0.00	40	19.90	20.00	-40	14,923	-0.27%
2019/11/12	0	0.00	1	19.95	19.90	-1	16,214	-0.01%
2019/11/06	3	19.78	6.6	19.92	19.95	-3.6	16,723	-0.02%
2019/11/05	5	19.45	0	0.00	19.60	5	16,526	0.03%
2019/11/04	7	19.26	22	19.20	19.30	-15	16,497	-0.09%
2019/11/01	1	19.00	8	19.05	19.05	-7	16,565	-0.04%
2019/10/31	0	0.00	1	19.15	19.05	-1	16,643	-0.01%
2019/10/30	0	0.00	3	19.05	19.10	-3	16,665	-0.02%
2019/10/29	0	0.00	2	19.00	19.00	-2	16,710	-0.01%
2019/10/28	2	19.00	0	0.00	18.95	2	16,626	0.01%
2019/10/22	1	18.85	5	19.00	19.00	-4	16,851	-0.02%
2019/10/21	2	18.98	30	19.00	18.90	-28	16,876	-0.17%
2019/10/17	20	18.60	8	18.70	18.70	12	16,387	0.07%
2019/10/16	0	0.00	5	18.60	18.75	-5	16,264	-0.03%
2019/10/15	0	0.00	10	18.61	18.70	-10	16,339	-0.06%
2019/10/14	0	0.00	2	18.55	18.65	-2	16,557	-0.01%
2019/10/09	7	18.09	0	0.00	18.05	7	16,439	0.04%
2019/10/08	4	18.40	0	0.00	18.40	4	16,317	0.02%
2019/10/04	5	18.20	3	18.25	18.25	2	16,352	0.01%
2019/10/03	9	18.13	0	0.00	18.15	9	16,379	0.05%
2019/10/02	0	0.00	3	18.50	18.55	-3	16,266	-0.02%
2019/10/01	5	18.30	2	18.50	18.60	3	16,207	0.02%
2019/09/27	0.1	18.50	2.3	18.63	18.50	-2.2	16,005	-0.01%
2019/09/26	0.2	18.65	0	0.00	18.70	0.2	16,017	0.00%
2019/09/23	0	0.00	10	18.80	18.85	-10	16,549	-0.06%
2019/09/20	6.1	18.81	0	0.00	18.70	6.1	16,683	0.04%
2019/09/18	0.1	19.05	3	19.15	19.15	-2.9	16,406	-0.02%
2019/09/16	5	19.10	0	0.00	19.10	5	16,645	0.03%
2019/09/12	7	19.05	5	19.13	19.10	2	16,872	0.01%
2019/09/11	10	19.12	0	0.00	19.10	10	17,361	0.06%
2019/09/10	3	19.07	4	19.05	19.15	-1	17,333	-0.01%
2019/09/09	13	18.95	3.4	18.99	19.00	9.6	17,152	0.06%
2019/09/05	2	18.45	0	0.00	18.45	2	16,879	0.01%
2019/09/04	25	18.19	0	0.00	18.00	25	16,663	0.15%
2019/09/02	0	0.00	4	18.23	18.30	-4	16,755	-0.02%
2019/08/30	5	17.94	3	18.00	18.05	2	16,949	0.01%
2019/08/29	1	17.90	0	0.00	17.95	1	16,583	0.01%
2019/08/27	1	18.00	0	0.00	18.00	1	16,477	0.01%
2019/08/26	0.5	18.20	0	0.00	18.25	0.5	16,327	0.00%
2019/08/23	0.1	18.40	3	18.58	18.50	-2.9	16,272	-0.02%
2019/08/21	0	0.00	3	18.47	18.40	-3	16,663	-0.02%
2019/08/20	21	18.48	2	18.45	18.50	19	16,517	0.12%
2019/08/19	0	0.00	17	18.08	18.00	-17	16,026	-0.11%
2019/08/16	6	17.51	3	17.70	17.60	3	15,940	0.02%
2019/08/15	1	17.30	2	17.35	17.40	-1	15,756	-0.01%
2019/08/14	4	17.24	5	17.37	17.25	-1	15,944	-0.01%
2019/08/13	5	17.15	0	0.00	17.15	5	15,867	0.03%
2019/08/12	1	17.65	20	17.77	17.55	-19	15,813	-0.12%
2019/08/08	0	0.00	2	17.20	17.20	-2	15,567	-0.01%
2019/08/06	0	0.00	2	16.85	16.85	-2	15,609	-0.01%
2019/08/05	1	17.00	0	0.00	17.05	1	15,570	0.01%
2019/08/01	2	17.35	0	0.00	17.35	2	15,394	0.01%
2019/07/31	4	17.51	0	0.00	17.50	4	15,257	0.03%
2019/07/30	0	0.00	1	17.75	17.75	-1	15,360	-0.01%
2019/07/29	3	17.35	1	17.70	17.75	2	15,460	0.01%
2019/07/26	5	17.40	0	0.00	17.35	5	15,576	0.03%
2019/07/25	1	17.45	1	17.55	17.45	0	15,568	0.00%
2019/07/22	0	0.00	2	17.65	17.60	-2	15,489	-0.01%
2019/07/18	3	17.60	0	0.00	17.65	3	15,555	0.02%
2019/07/17	20	17.55	3	17.50	17.70	17	15,543	0.11%
2019/07/16	25	17.69	3	17.75	17.60	22	15,363	0.14%
2019/07/12	1	18.05	0	0.00	18.05	1	15,077	0.01%
2019/07/11	2	18.00	0	0.00	18.00	2	15,112	0.01%
2019/07/10	1	18.05	2.3	18.02	18.00	-1.3	15,157	-0.01%
2019/07/09	0	0.00	7	17.89	17.90	-7	15,101	-0.05%
2019/07/08	4	17.74	0	0.00	17.75	4	15,081	0.03%
2019/07/05	3	18.00	0	0.00	18.00	3	15,169	0.02%
2019/07/03	3	17.80	1	17.85	17.75	2	15,651	0.01%
2019/07/02	12	17.99	0	0.00	17.85	12	15,704	0.08%
2019/07/01	1	18.95	3	18.95	18.95	-2	15,717	-0.01%
2019/06/28	3	18.75	0	0.00	18.65	3	15,398	0.02%
2019/06/27	1	18.85	0	0.00	18.85	1	15,222	0.01%
2019/06/26	2	18.80	0.8	18.75	18.80	1.2	15,398	0.01%
2019/06/21	1	18.85	0.3	18.80	18.90	0.7	15,560	0.00%
2019/06/20	3	18.72	3	18.78	18.85	0	15,364	0.00%
2019/06/19	0	0.00	8	18.41	18.60	-8	15,201	-0.05%
2019/06/17	1	18.05	0	0.00	18.05	1	15,027	0.01%
2019/06/13	6	17.90	0	0.00	17.85	6	15,466	0.04%
2019/06/12	3	18.00	0	0.00	17.95	3	15,528	0.02%
2019/06/10	3	18.05	0	0.00	18.10	3	15,857	0.02%
2019/06/05	3	17.95	2	18.00	17.90	1	15,824	0.01%
2019/06/04	0	0.00	4	17.85	17.75	-4	15,756	-0.03%
2019/06/03	4	17.76	10.3	17.95	17.95	-6.3	15,956	-0.04%
2019/05/31	2	17.68	0	0.00	17.75	2	15,917	0.01%
2019/05/30	6	17.50	4	17.50	17.60	2	16,101	0.01%
2019/05/28	2	17.35	0	0.00	17.30	2	16,589	0.01%
2019/05/22	4	17.50	0	0.00	17.50	4	16,881	0.02%
2019/05/21	4	17.50	0	0.00	17.45	4	16,986	0.02%
2019/05/16	0	0.00	5	17.35	17.30	-5	16,820	-0.03%
2019/05/15	7	17.34	3	17.40	17.35	4	16,936	0.02%
2019/05/14	2	17.20	0	0.00	17.25	2	17,152	0.01%
2019/05/13	0	0.00	1	17.45	17.45	-1	17,373	-0.01%
2019/05/10	0	0.00	4	17.71	17.60	-4	17,596	-0.02%
2019/05/09	2	17.55	0	0.00	17.55	2	17,966	0.01%
2019/05/06	1	17.75	7	17.80	17.80	-6	18,050	-0.03%
2019/05/03	2	17.90	2.3	17.91	18.00	-0.3	18,229	0.00%
2019/05/02	1	17.90	0	0.00	17.75	1	18,387	0.01%
2019/04/25	2	17.80	0	0.00	17.80	2	18,850	0.01%
2019/04/12	0	0.00	25	17.70	17.75	-25	20,630	-0.12%
2019/04/09	0	0.00	6	17.79	17.80	-6	20,526	-0.03%
2019/04/08	0	0.00	3	17.68	17.65	-3	20,407	-0.01%
2019/04/03	5	17.48	0	0.00	17.45	5	20,266	0.02%
2019/04/02	0	0.00	5	17.57	17.60	-5	20,213	-0.02%
2019/03/28	2	17.35	0	0.00	17.35	2	20,252	0.01%
2019/03/27	1	17.45	0	0.00	17.55	1	20,119	0.00%
2019/03/22	4	17.48	0	0.00	17.55	4	20,709	0.02%
2019/03/20	0	0.00	2	17.65	17.65	-2	21,089	-0.01%
2019/03/19	5	17.53	0	0.00	17.45	5	21,028	0.02%
2019/03/18	0	0.00	1	17.55	17.70	-1	20,929	0.00%
2019/03/15	0	0.00	0	17.90	17.85	0	20,941	0.00%
2019/03/12	0	0.00	1	17.65	17.65	-1	21,154	0.00%
2019/03/08	5	17.46	1	17.50	17.40	4	22,141	0.02%
2019/03/07	2	17.50	0	0.00	17.60	2	22,474	0.01%
2019/03/04	4	17.16	0	0.00	17.20	4	22,193	0.02%
2019/02/27	0.5	17.40	0	0.00	17.45	0.5	22,114	0.00%
2019/02/20	0	0.00	3	17.10	17.15	-3	21,475	-0.01%
2019/02/19	0	0.00	0.1	17.00	17.05	-0.1	21,486	0.00%
2019/02/18	1	17.15	4	17.10	17.15	-3	21,766	-0.01%
2019/02/15	0	0.00	8	17.00	16.85	-8	21,857	-0.04%
2019/02/14	0	0.00	20	17.15	17.10	-20	21,822	-0.09%
2019/02/12	0	0.00	7	16.96	17.00	-7	21,537	-0.03%
2019/01/30	0	0.00	1	17.00	17.00	-1	21,246	0.00%
2019/01/29	0	0.00	20	16.95	16.95	-20	20,948	-0.10%
2019/01/28	0	0.00	1	16.90	16.95	-1	20,879	0.00%
2019/01/25	3	16.78	0	0.00	16.75	3	20,816	0.01%
2019/01/24	1	16.70	13.9	16.77	16.80	-12.9	20,738	-0.06%
2019/01/23	0	0.00	3	16.60	16.55	-3	20,590	-0.01%
2019/01/21	0	0.00	3	16.50	16.50	-3	20,205	-0.01%
2019/01/18	0	0.00	46	16.34	16.30	-46	20,057	-0.23%
2019/01/17	0	0.00	1	16.25	16.35	-1	20,234	0.00%
2019/01/16	0	0.00	17	16.21	16.25	-17	20,207	-0.08%
2019/01/15	2	16.10	19.2	16.00	16.15	-17.2	20,473	-0.08%
2019/01/11	0	0.00	2.3	15.84	15.85	-2.3	20,153	-0.01%
2019/01/07	0	0.00	5	15.43	15.50	-5	19,678	-0.03%
2019/01/04	0	0.00	10	15.15	15.10	-10	19,765	-0.05%
2019/01/03	10	15.05	0	0.00	15.10	10	20,560	0.05%
2018/12/28	0	0.00	16	15.44	15.45	-16	20,864	-0.08%
2018/12/27	0	0.00	1	15.20	15.30	-1	21,079	0.00%
2018/12/26	0	0.00	2	15.10	15.10	-2	21,299	-0.01%
2018/12/24	1	15.00	0	0.00	15.00	1	21,244	0.00%
2018/12/21	5	15.05	0	0.00	15.10	5	21,453	0.02%
2018/12/20	11	15.16	6	15.28	15.15	5	21,459	0.02%
2018/12/19	0	0.00	4	15.40	15.40	-4	21,340	-0.02%
2018/12/18	2	15.20	4	15.40	15.25	-2	21,440	-0.01%
2018/12/17	5	15.25	0	0.00	15.30	5	21,783	0.02%
2018/12/13	0	0.00	11.4	15.45	15.45	-11.4	22,154	-0.05%
2018/12/11	0	0.00	1	15.20	15.20	-1	21,699	0.00%
2018/12/10	2	15.10	0	0.00	15.10	2	21,593	0.01%
2018/12/07	0	0.00	1	15.20	15.30	-1	21,429	0.00%
2018/12/06	5	15.13	0	0.00	15.20	5	21,480	0.02%
2018/12/05	3	15.30	0	0.00	15.30	3	21,288	0.01%
2018/12/04	4	15.58	0	0.00	15.65	4	21,154	0.02%
2018/12/03	3	15.75	0	0.00	15.70	3	20,726	0.01%
2018/11/30	0	0.00	21	15.65	15.70	-21	20,058	-0.10%
2018/11/27	2	15.25	0	0.00	15.35	2	19,492	0.01%
2018/11/26	4	15.30	0	0.00	15.30	4	19,587	0.02%
2018/11/23	0	0.00	1	15.35	15.35	-1	19,558	-0.01%
2018/11/22	3	15.37	0	0.00	15.40	3	19,566	0.02%
2018/11/21	3	15.37	0	0.00	15.40	3	19,635	0.02%
2018/11/20	12	15.50	1	15.60	15.55	11	19,500	0.06%
2018/11/16	20	15.80	20	15.70	15.75	0	19,509	0.00%
2018/11/14	0	0.00	1	15.55	15.60	-1	19,550	-0.01%
2018/11/13	2	15.43	0	0.00	15.40	2	19,699	0.01%
2018/11/09	1	15.45	1	15.50	15.55	0	20,861	0.00%
2018/11/07	3	15.45	0	0.00	15.55	3	21,586	0.01%
2018/11/05	2	15.05	2	15.25	15.35	0	22,311	0.00%
2018/11/02	1	15.05	70	15.09	15.20	-69	23,951	-0.29%
2018/11/01	0	0.00	11	15.00	14.95	-11	25,331	-0.04%
2018/10/31	2	14.80	2	15.00	15.00	0	25,821	0.00%
2018/10/26	4	14.60	10	14.50	14.55	-6	26,918	-0.02%
2018/10/25	50	14.60	2	14.60	14.55	48	27,090	0.18%
2018/10/23	1	14.95	1	14.90	14.95	0	27,413	0.00%
2018/10/22	1	14.80	3	14.80	15.00	-2	27,056	-0.01%
2018/10/17	0	0.00	3	14.85	14.70	-3	27,076	-0.01%
2018/10/16	8	14.55	0	0.00	14.55	8	27,057	0.03%
2018/10/15	6	14.63	0	0.00	14.55	6	27,120	0.02%
2018/10/12	8	14.91	2	14.95	14.95	6	26,810	0.02%
2018/10/11	61	15.10	12	15.62	14.95	49	26,482	0.19%
2018/10/09	0	0.00	1	15.90	15.90	-1	25,727	0.00%
2018/10/08	0	0.00	30	16.10	16.05	-30	25,538	-0.12%
2018/10/05	0	0.00	1	15.90	15.80	-1	25,297	0.00%
2018/10/04	10	15.95	0	0.00	15.90	10	25,055	0.04%
2018/10/03	0	0.00	70	16.05	16.10	-70	24,900	-0.28%
2018/10/02	20	15.98	10	16.10	16.10	10	24,936	0.04%
2018/10/01	0	0.00	30	16.20	16.10	-30	24,858	-0.12%
2018/09/28	33	16.03	0	0.00	16.10	33	25,050	0.13%
2018/09/27	0	0.00	16	16.00	16.30	-16	24,884	-0.06%
2018/09/26	1	15.95	6	15.94	15.95	-5	24,814	-0.02%
2018/09/25	2	15.90	2	15.95	16.00	0	25,427	0.00%
2018/09/21	0	0.00	7	15.76	16.00	-7	25,284	-0.03%
2018/09/19	51	15.50	37	15.50	15.50	14	24,621	0.06%
2018/09/11	0	0.00	1	15.20	15.25	-1	24,853	0.00%
2018/09/10	10	15.10	10	15.00	14.95	0	25,228	0.00%
2018/09/07	10	15.00	6	15.01	15.05	4	25,573	0.02%
2018/09/05	5	15.22	0	0.00	15.05	5	26,069	0.02%
2018/09/04	5	15.35	0	0.00	15.40	5	25,949	0.02%
2018/09/03	10	15.30	0	0.00	15.25	10	26,067	0.04%
2018/08/31	0	0.00	15	15.48	15.55	-15	26,228	-0.06%
2018/08/30	0	0.00	2	15.50	15.50	-2	26,154	-0.01%
2018/08/29	0	0.00	4	15.60	15.60	-4	26,477	-0.02%
2018/08/23	5	15.35	10	15.60	15.50	-5	27,425	-0.02%
2018/08/22	0	0.00	3	15.50	15.50	-3	27,741	-0.01%
2018/08/20	3.1	15.05	13	15.12	15.20	-9.9	27,347	-0.04%
2018/08/17	0	0.00	40.9	15.30	15.25	-40.9	27,196	-0.15%
2018/08/16	4	15.08	25	15.20	15.10	-21	26,529	-0.08%
2018/08/15	0	0.00	7	15.14	15.20	-7	26,212	-0.03%
2018/08/14	0	0.00	25	15.11	15.20	-25	25,989	-0.10%
2018/08/13	6	15.00	1	15.00	14.90	5	25,523	0.02%
2018/08/10	1	15.25	114	15.48	15.40	-113	25,240	-0.45%	大賣/鉅額交易
2018/08/09	14	15.19	119	15.25	15.45	-105	24,744	-0.42%	大賣/鉅額交易
2018/08/08	6	14.97	12	15.20	15.15	-6	23,151	-0.03%
2018/08/07	0	0.00	1	14.40	14.55	-1	21,797	0.00%
2018/08/06	10	14.35	19	14.21	14.35	-9	21,338	-0.04%
2018/08/03	0	0.00	4	14.05	14.10	-4	20,996	-0.02%
2018/08/02	0	0.00	10	14.00	13.80	-10	20,510	-0.05%
2018/08/01	0	0.00	10	14.05	14.05	-10	20,569	-0.05%
2018/07/30	0	0.00	25	13.70	13.70	-25	19,896	-0.13%
2018/07/27	0	0.00	2	13.70	13.70	-2	20,116	-0.01%
2018/07/26	0	0.00	10	13.70	13.75	-10	20,292	-0.05%
2018/07/24	0	0.00	30	13.55	13.65	-30	20,859	-0.14%
2018/07/23	3	13.45	0	0.00	13.50	3	21,033	0.01%
2018/07/20	30	13.45	0	0.00	13.50	30	21,495	0.14%
2018/07/18	0	0.00	50	13.50	13.50	-50	21,844	-0.23%
2018/07/16	10	13.40	0	0.00	13.40	10	22,082	0.05%
2018/07/13	1	13.35	0	0.00	13.35	1	22,394	0.00%
2018/07/12	0	0.00	3	13.25	13.35	-3	22,415	-0.01%
2018/07/10	1	13.30	0	0.00	13.25	1	22,497	0.00%
2018/07/04	40	13.13	0	0.00	13.10	40	23,519	0.17%
2018/07/03	60	13.68	3	13.70	13.55	57	23,586	0.24%
2018/06/29	3	13.80	1	13.85	13.90	2	23,053	0.01%
2018/06/28	3	13.85	1	13.70	13.75	2	22,879	0.01%
2018/06/26	2	13.70	1	13.70	13.75	1	22,829	0.00%
2018/06/25	5	13.90	1	13.95	13.85	4	22,743	0.02%
2018/06/20	1	13.90	0	0.00	13.90	1	22,781	0.00%
2018/06/19	11	13.89	0	0.00	13.80	11	23,029	0.05%
2018/06/15	1	14.10	0	0.00	14.15	1	22,467	0.00%
2018/06/14	19	14.13	0	0.00	14.00	19	22,239	0.09%
2018/06/13	0	0.00	1	14.50	14.50	-1	21,715	0.00%
2018/06/12	0	0.00	1	14.55	14.55	-1	22,322	0.00%
2018/06/08	1	14.60	22	14.55	14.60	-21	22,143	-0.09%
2018/06/07	0	0.00	20	14.55	14.50	-20	22,085	-0.09%
2018/06/06	0	0.00	6	14.43	14.45	-6	22,184	-0.03%
2018/06/05	21	14.15	16	14.34	14.25	5	21,739	0.02%
2018/06/01	0	0.00	1	14.00	14.00	-1	21,430	0.00%
2018/05/30	12	13.93	0	0.00	13.75	12	20,898	0.06%
2018/05/29	41	14.08	0	0.00	14.10	41	21,078	0.19%
2018/05/28	15	14.18	2	14.25	14.20	13	21,049	0.06%
2018/05/23	0	0.00	1	14.45	14.35	-1	21,585	0.00%
2018/05/18	0	0.00	1.1	14.40	14.40	-1.1	22,111	0.00%
2018/05/17	2	14.40	0	0.00	14.45	2	22,276	0.01%
2018/05/15	0	0.00	0.7	14.45	14.45	-0.7	22,745	0.00%
2018/05/14	2	14.45	0	0.00	14.45	2	23,434	0.01%
2018/05/11	20	14.40	0	0.00	14.40	20	23,741	0.08%
2018/05/09	1	14.25	0	0.00	14.30	1	23,747	0.00%
2018/05/08	2	14.20	0	0.00	14.25	2	23,720	0.01%
2018/05/07	0	0.00	2	14.25	14.30	-2	23,643	-0.01%
2018/05/04	1	14.35	0	0.00	14.15	1	23,573	0.00%
2018/05/03	0	0.00	3	14.55	14.45	-3	23,388	-0.01%
2018/05/02	2	14.50	3.8	14.44	14.55	-1.8	23,338	-0.01%
2018/04/30	1	14.20	0	0.00	14.20	1	23,095	0.00%
2018/04/27	0	0.00	50	14.25	14.25	-50	23,192	-0.22%
2018/04/26	2	14.10	13	14.11	14.15	-11	23,079	-0.05%
2018/04/25	0	0.00	1	13.80	13.85	-1	22,810	0.00%
2018/04/24	0	0.00	0.6	13.65	13.70	-0.6	22,920	0.00%
2018/04/23	0	0.00	3	13.80	13.80	-3	23,154	-0.01%
2018/04/20	2	13.75	0	0.00	13.80	2	23,279	0.01%
2018/04/17	0	0.00	2	13.70	13.70	-2	24,019	-0.01%
2018/04/16	11	13.70	0	0.00	13.80	11	24,335	0.05%
2018/04/13	0	0.00	2	13.78	13.80	-2	24,459	-0.01%
2018/04/12	63	13.72	0	0.00	13.80	63	24,716	0.25%
2018/04/11	2	13.85	0	0.00	13.75	2	24,742	0.01%
2018/04/09	0	0.00	1	13.50	13.50	-1	23,924	0.00%
2018/03/31	0	0.00	10	13.45	13.35	-10	23,482	-0.04%
2018/03/30	0	0.00	1	13.35	13.35	-1	23,452	0.00%
2018/03/29	10	13.28	0	0.00	13.35	10	23,440	0.04%
2018/03/22	0	0.00	1	13.50	13.60	-1	22,837	0.00%
2018/03/20	1	13.35	0	0.00	13.40	1	22,895	0.00%
2018/03/19	2	13.50	0	0.00	13.45	2	22,910	0.01%
2018/03/16	1	13.40	2	13.50	13.55	-1	22,841	0.00%
2018/03/15	1	13.30	0.5	13.35	13.35	0.5	22,211	0.00%
2018/03/14	1	13.35	0	0.00	13.35	1	22,097	0.00%
2018/03/13	0	0.00	4	13.39	13.40	-4	22,337	-0.02%
2018/03/12	1	13.20	33	13.26	13.40	-32	22,391	-0.14%
2018/03/08	0	0.00	10	13.10	13.10	-10	22,704	-0.04%
2018/03/07	0	0.00	6	13.00	13.05	-6	22,944	-0.03%
2018/03/05	0	0.00	5	13.01	13.00	-5	23,688	-0.02%
2018/03/02	36	12.98	0	0.00	12.95	36	23,585	0.15%
2018/03/01	2	13.08	2	13.10	13.15	0	22,892	0.00%
2018/02/23	4	13.23	2	13.25	13.25	2	23,027	0.01%
2018/02/21	0.5	13.20	0	0.00	13.20	0.5	23,851	0.00%
2018/02/12	6	13.10	8	13.06	13.05	-2	23,915	-0.01%
2018/02/09	16	12.88	0	0.00	12.95	16	23,761	0.07%
2018/02/07	1	13.20	0	0.00	13.05	1	23,357	0.00%
2018/02/06	18	13.06	3	13.00	12.90	15	23,292	0.06%
2018/02/05	14	13.60	0	0.00	13.60	14	22,818	0.06%
2018/02/01	0	0.00	20	13.95	13.95	-20	22,272	-0.09%
2018/01/31	20	13.90	0	0.00	14.00	20	22,106	0.09%
2018/01/30	2	14.08	5	14.10	14.05	-3	21,906	-0.01%
2018/01/29	13	14.23	10	14.20	14.20	3	21,766	0.01%
2018/01/26	5	14.10	28	14.16	14.20	-23	21,696	-0.11%
2018/01/25	10	14.20	0	0.00	14.20	10	21,596	0.05%
2018/01/24	7	14.11	0	0.00	14.15	7	21,471	0.03%
2018/01/23	0	0.00	10	14.35	14.35	-10	21,297	-0.05%
2018/01/22	0	0.00	10	14.25	14.25	-10	21,197	-0.05%
2018/01/19	11	14.21	0	0.00	14.30	11	21,219	0.05%
2018/01/17	3	14.20	0	0.00	14.30	3	20,778	0.01%
2018/01/16	1	14.25	0	0.00	14.20	1	20,439	0.00%
2018/01/15	10	14.30	0	0.00	14.25	10	20,326	0.05%
2018/01/12	1	14.10	4.1	14.20	14.15	-3.1	19,863	-0.02%
2018/01/11	2	13.95	0.1	14.00	14.00	1.9	19,325	0.01%
2018/01/10	12	14.00	0	0.00	13.95	12	19,320	0.06%
2018/01/08	0	0.00	7	14.00	14.05	-7	18,813	-0.04%
2018/01/05	1	13.90	0	0.00	13.95	1	18,615	0.01%
2018/01/04	1	13.80	0	0.00	13.85	1	18,623	0.01%
2018/01/03	0	0.00	19	13.95	13.95	-19	18,758	-0.10%
2018/01/02	5	13.75	0	0.00	13.80	5	18,638	0.03%