元大金 (2885)-元大-土城永寧券商分點個股進出

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

元大金

(2885)

可現股當沖

股價
31.65
漲跌
▲0.20
漲幅
+0.64%
成交量
37,170張
產業
上市金融類股
1747人加入追蹤

立即追蹤
本地時間:07:32

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-土城永寧券商分點個股進出

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-土城永寧券商分點個股進出
元大-土城永寧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
2024/05/31	9.1	31.54	8	31.80	31.65	1.1	23,178	0.00%
2024/05/30	18.2	31.48	0	31.55	31.45	18.2	22,731	0.08%
2024/05/29	18.1	32.20	2	32.65	31.85	16.1	22,553	0.07%
2024/05/28	10	32.83	9	33.04	32.85	1	22,313	0.00%
2024/05/27	2.2	32.75	2.9	32.39	32.70	-0.7	22,398	0.00%
2024/05/24	9	32.61	0	0.00	32.50	9	22,447	0.04%
2024/05/23	5	33.05	2.7	33.03	33.15	2.4	22,322	0.01%
2024/05/22	28	33.31	240.6	33.93	33.35	-212.6	22,167	-0.96%	大賣/鉅額交易
2024/05/21	1.2	31.88	7	32.00	32.05	-5.8	21,733	-0.03%
2024/05/20	9.2	32.25	7	32.47	32.35	2.2	21,750	0.01%
2024/05/17	2	32.47	2.2	32.48	32.65	-0.2	21,870	0.00%
2024/05/16	10	32.54	4.3	32.60	32.60	5.7	21,837	0.03%
2024/05/15	2	32.15	5.1	32.19	31.85	-3.1	21,399	-0.01%
2024/05/14	6.2	31.51	0	0.00	31.45	6.2	21,382	0.03%
2024/05/13	1.1	32.09	1	32.10	32.00	0.1	21,349	0.00%
2024/05/10	0	0.00	112.8	32.14	32.10	-112.8	21,318	-0.53%	大賣/鉅額交易
2024/05/09	107	31.94	45.5	31.81	31.65	61.5	21,300	0.29%	大買/
2024/05/08	0.1	31.75	2.1	31.66	31.80	-2	21,147	-0.01%
2024/05/07	1	31.50	10.1	31.55	31.80	-9.1	21,154	-0.04%
2024/05/06	0.6	31.39	26	31.38	31.50	-25.4	20,957	-0.12%
2024/05/03	3	30.65	17	30.80	30.55	-14	20,783	-0.07%
2024/05/02	8.1	30.64	1	30.55	30.65	7.1	20,688	0.03%
2024/04/30	6.1	30.72	3.5	30.79	30.65	2.6	20,545	0.01%
2024/04/29	3	30.52	21.2	30.63	31.05	-18.2	20,436	-0.09%
2024/04/26	1.1	30.09	2	30.17	30.00	-0.9	20,096	0.00%
2024/04/25	15.2	29.86	0.1	30.05	29.80	15.1	20,118	0.08%
2024/04/24	0	0.00	19.7	30.26	30.35	-19.7	19,994	-0.10%
2024/04/23	11.1	29.77	0	0.00	29.80	11.1	19,844	0.06%
2024/04/22	0.1	29.95	1.1	30.13	29.90	-1	19,654	-0.01%
2024/04/19	23.1	29.83	11.7	29.98	29.90	11.4	19,148	0.06%
2024/04/18	12	30.59	26.2	30.47	30.60	-14.2	18,463	-0.08%
2024/04/17	1	30.05	1.7	30.01	30.00	-0.7	18,105	0.00%
2024/04/16	20.2	30.00	2.1	30.16	29.95	18	18,010	0.10%
2024/04/15	9	30.31	5	30.58	30.55	4	17,755	0.02%
2024/04/12	0	0.00	2.2	30.30	30.30	-2.2	17,624	-0.01%
2024/04/11	42	30.50	0.4	30.50	30.50	41.6	17,452	0.24%
2024/04/10	7.7	30.57	2	30.58	30.50	5.7	17,495	0.03%
2024/04/09	7	30.88	49.3	30.93	30.90	-42.3	17,624	-0.24%
2024/04/08	0	0.00	4.4	30.12	30.30	-4.4	17,390	-0.03%
2024/04/03	11	30.00	2	29.98	29.95	9	17,458	0.05%
2024/04/02	0.5	30.15	5	30.15	30.30	-4.5	17,547	-0.03%
2024/04/01	5	30.15	23.1	30.38	30.10	-18.1	17,754	-0.10%
2024/03/29	0	30.30	17.1	30.34	30.40	-17.1	17,819	-0.10%
2024/03/28	4	30.00	1.3	30.01	30.10	2.7	17,675	0.02%
2024/03/27	2	30.25	52.3	30.36	30.30	-50.3	17,687	-0.28%
2024/03/26	21	30.27	21.5	30.17	30.10	-0.5	17,806	0.00%
2024/03/25	9	29.85	5.2	29.94	29.85	3.8	17,978	0.02%
2024/03/22	5	29.70	5	30.02	29.45	0	18,215	0.00%
2024/03/21	5	29.80	29	29.74	29.80	-24	18,221	-0.13%
2024/03/20	22.2	29.14	0	0.00	28.90	22.2	18,450	0.12%
2024/03/19	14	29.26	2	29.30	29.20	12	18,458	0.06%
2024/03/18	42	29.46	5	29.31	29.35	37	18,330	0.20%
2024/03/15	11	29.96	6	30.02	30.20	5	18,162	0.03%
2024/03/14	61	30.22	61.7	30.46	30.30	-0.6	17,626	0.00%
2024/03/13	11	29.43	9	29.26	29.50	2	16,785	0.01%
2024/03/12	23	28.66	22.5	28.80	28.90	0.5	16,419	0.00%
2024/03/11	1	28.60	5	28.59	28.55	-4	16,438	-0.02%
2024/03/08	30.5	28.43	143.9	28.30	28.45	-113.4	16,445	-0.69%	大賣/鉅額交易
2024/03/07	3	27.96	103.4	27.90	28.10	-100.4	16,213	-0.62%	大賣/
2024/03/06	6	27.45	12.2	27.50	27.50	-6.2	15,804	-0.04%
2024/03/05	5	27.27	2.2	27.40	27.30	2.8	15,976	0.02%
2024/03/04	5	27.14	4	27.30	27.35	1	16,071	0.01%
2024/03/01	6	27.27	2	27.40	27.30	4	16,213	0.02%
2024/02/29	2	27.15	13	27.37	27.45	-11	16,332	-0.07%
2024/02/27	1	27.10	9.3	27.25	27.20	-8.3	16,171	-0.05%
2024/02/26	9.1	27.14	0.9	27.20	27.10	8.2	16,031	0.05%
2024/02/23	2.1	27.26	6	27.30	27.30	-3.9	15,976	-0.02%
2024/02/22	23	27.39	8	27.43	27.55	15	16,208	0.09%
2024/02/21	19	27.37	1	27.45	27.35	18	16,173	0.11%
2024/02/20	8	27.55	22.8	27.72	27.85	-14.8	16,099	-0.09%
2024/02/19	0.4	27.24	0.2	27.25	27.45	0.2	15,999	0.00%
2024/02/16	1	27.05	2.2	27.09	27.15	-1.2	16,178	-0.01%
2024/02/15	1	26.95	1.4	26.89	27.00	-0.4	16,185	0.00%
2024/02/05	1	26.90	7.2	26.99	27.00	-6.2	15,990	-0.04%
2024/02/02	13	26.80	9	26.89	26.90	4	15,780	0.03%
2024/02/01	0	0.00	15.9	27.01	27.05	-15.9	15,716	-0.10%
2024/01/31	0.9	26.90	12.1	26.99	27.05	-11.2	15,625	-0.07%
2024/01/30	12.2	26.83	0.3	26.94	26.85	11.9	15,518	0.08%
2024/01/29	0	0.00	1.4	26.99	27.10	-1.4	15,711	-0.01%
2024/01/26	1.1	26.80	2.2	26.61	26.95	-1.1	15,758	-0.01%
2024/01/25	1.1	26.60	15.1	26.65	26.75	-14	15,712	-0.09%
2024/01/24	1.8	26.57	1.1	26.64	26.60	0.7	15,738	0.00%
2024/01/23	0.1	26.45	10.1	26.35	26.55	-10	15,859	-0.06%
2024/01/22	3.1	26.30	2.1	26.28	26.35	1.1	16,053	0.01%
2024/01/19	5.6	26.09	22	26.18	26.20	-16.4	16,013	-0.10%
2024/01/18	10	25.81	8	25.90	25.80	2	16,029	0.01%
2024/01/17	15.3	25.94	13	26.10	25.80	2.3	15,949	0.01%
2024/01/16	6.3	26.21	2	26.35	26.25	4.3	15,663	0.03%
2024/01/15	8	26.70	9	26.85	26.70	-1	15,517	-0.01%
2024/01/12	1.1	26.70	0	0.00	26.65	1.1	15,812	0.01%
2024/01/11	0	0.00	1	26.75	26.80	-1	16,020	-0.01%
2024/01/10	3	26.52	1	26.40	26.50	2	16,367	0.01%
2024/01/09	6	26.88	0	0.00	26.80	6	16,409	0.04%
2024/01/08	5	27.20	0	27.00	26.90	5	16,485	0.03%
2024/01/05	10.2	26.90	1	26.95	26.95	9.2	16,514	0.06%
2024/01/04	5	26.95	15	27.19	27.20	-10	16,645	-0.06%
2024/01/03	37	27.08	7.9	27.39	26.95	29.1	16,816	0.17%
2024/01/02	0.2	27.70	2	27.75	27.75	-1.8	16,492	-0.01%
2023/12/29	0.2	27.50	29	27.53	27.60	-28.8	16,322	-0.18%
2023/12/28	0	0.00	3.1	27.20	27.35	-3.1	16,304	-0.02%
2023/12/27	0	0.00	7	27.14	27.15	-7	16,123	-0.04%
2023/12/26	0	0.00	1	26.90	26.85	-1	15,860	-0.01%
2023/12/25	0.1	26.62	0	0.00	26.60	0.1	15,812	0.00%
2023/12/22	1	26.70	0	0.00	26.80	1	15,935	0.01%
2023/12/21	4	26.40	1	26.45	26.45	3	15,843	0.02%
2023/12/20	2.4	26.76	7.4	26.80	26.55	-5	15,485	-0.03%
2023/12/19	8.1	26.65	21	26.76	26.70	-12.9	15,199	-0.08%
2023/12/18	4.7	27.04	9.2	26.96	27.05	-4.5	15,019	-0.03%
2023/12/15	5	27.15	4.1	27.08	27.00	0.9	14,908	0.01%
2023/12/14	0	0.00	24	26.99	27.00	-24	14,590	-0.16%
2023/12/13	1	26.80	1.6	26.83	26.75	-0.6	14,457	0.00%
2023/12/12	0	0.00	5.2	26.80	26.80	-5.2	14,675	-0.04%
2023/12/11	1	26.50	1	26.50	26.55	0	14,606	0.00%
2023/12/07	0	0.00	7.4	26.40	26.50	-7.4	14,620	-0.05%
2023/12/06	0	0.00	8	26.46	26.45	-8	14,545	-0.05%
2023/12/05	0	0.00	5	26.36	26.40	-5	14,442	-0.03%
2023/12/04	0	0.00	14	26.34	26.35	-14	14,572	-0.10%
2023/12/01	0	0.00	9.1	26.15	26.10	-9.1	14,509	-0.06%
2023/11/30	3.4	25.99	1.1	26.05	26.00	2.3	14,505	0.02%
2023/11/29	0	0.00	2	26.00	25.95	-2	14,200	-0.01%
2023/11/28	0	0.00	6.9	26.07	26.10	-6.9	14,050	-0.05%
2023/11/27	6	25.87	13	25.97	25.85	-7	14,075	-0.05%
2023/11/24	1	25.75	7	25.75	25.80	-6	14,023	-0.04%
2023/11/23	2	25.63	1	25.70	25.70	1	14,099	0.01%
2023/11/22	1	25.55	5.1	25.65	25.60	-4.1	14,141	-0.03%
2023/11/21	0	0.00	106	25.64	25.70	-106	14,238	-0.74%	大賣/鉅額交易
2023/11/20	0	0.00	6	25.33	25.35	-6	14,056	-0.04%
2023/11/17	5	25.35	5	25.45	25.35	0	14,079	0.00%
2023/11/16	0	0.00	2.3	25.42	25.45	-2.3	14,006	-0.02%
2023/11/15	0	0.00	5.8	25.32	25.30	-5.8	13,945	-0.04%
2023/11/14	0.1	25.00	4.1	25.09	25.05	-4	13,829	-0.03%
2023/11/07	0	0.00	6	24.97	25.05	-6	14,940	-0.04%
2023/11/06	0.3	24.95	1.1	25.05	24.90	-0.9	15,228	-0.01%
2023/11/03	0	0.00	2.5	24.80	24.95	-2.5	15,067	-0.02%
2023/11/02	0	0.00	12.5	24.59	24.50	-12.5	15,550	-0.08%
2023/11/01	0	0.00	2.1	24.30	24.40	-2.1	15,668	-0.01%
2023/10/31	1.2	24.25	0	0.00	24.30	1.2	15,832	0.01%
2023/10/30	6.2	24.12	0.2	24.30	24.10	6	15,988	0.04%
2023/10/27	1	24.40	1	24.40	24.40	0	16,107	0.00%
2023/10/26	3	24.35	6	24.36	24.35	-3	16,265	-0.02%
2023/10/25	0	0.00	15	24.68	24.60	-15	16,299	-0.09%
2023/10/24	6	24.30	6	24.35	24.45	0	16,366	0.00%
2023/10/23	25.4	24.49	2	24.30	24.40	23.4	16,412	0.14%
2023/10/20	27.4	24.54	0	0.00	24.75	27.4	16,302	0.17%
2023/10/19	49.5	25.09	0.9	25.10	25.10	48.6	16,077	0.30%
2023/10/18	13.1	25.30	58	25.44	25.55	-44.9	15,990	-0.28%
2023/10/17	12	25.35	2	25.52	25.30	10	15,836	0.06%
2023/10/16	0	0.00	0.2	25.45	25.55	-0.2	15,886	0.00%
2023/10/13	11.1	25.49	0	0.00	25.45	11.1	15,869	0.07%
2023/10/12	5	25.30	18.1	25.51	25.65	-13.1	15,981	-0.08%
2023/10/11	3.3	25.26	20.5	25.25	25.50	-17.2	16,036	-0.11%
2023/10/06	1	24.60	0.1	24.75	24.80	0.9	15,892	0.01%
2023/10/05	0.2	24.50	3.1	24.57	24.55	-2.9	16,091	-0.02%
2023/10/04	13.2	24.28	0	0.00	24.25	13.2	16,241	0.08%
2023/10/03	3.9	24.73	1.3	24.73	24.65	2.6	16,245	0.02%
2023/10/02	0.5	25.00	3	25.03	24.95	-2.6	16,374	-0.02%
2023/09/28	0	0.00	4.1	25.20	25.05	-4.1	16,818	-0.02%
2023/09/27	0.1	25.00	4.1	25.12	25.15	-4	16,838	-0.02%
2023/09/26	11.1	24.95	9.1	25.00	25.00	2	16,821	0.01%
2023/09/25	0	0.00	0.2	25.15	25.20	-0.2	16,785	0.00%
2023/09/22	5	24.85	4.2	24.90	25.10	0.8	17,086	0.00%
2023/09/21	5.2	25.02	0	0.00	25.00	5.2	17,219	0.03%
2023/09/20	1	25.35	8.1	25.43	25.40	-7.1	17,268	-0.04%
2023/09/19	7	25.68	21.5	25.72	25.75	-14.4	17,248	-0.08%
2023/09/18	1.1	25.31	4.2	25.46	25.40	-3.1	17,134	-0.02%
2023/09/15	0.5	25.20	4.4	25.29	25.35	-3.9	17,267	-0.02%
2023/09/14	0	0.00	11.6	25.14	25.20	-11.6	17,236	-0.07%
2023/09/13	0	0.00	6.9	24.89	25.00	-6.9	17,248	-0.04%
2023/09/12	0	24.70	0.4	24.75	24.80	-0.4	17,439	0.00%
2023/09/11	2	24.53	0	0.00	24.70	2	17,663	0.01%
2023/09/08	0.1	24.60	1	24.55	24.65	-0.9	17,920	-0.01%
2023/09/07	2.7	24.62	8	24.73	24.70	-5.3	18,130	-0.03%
2023/09/06	1	24.20	8.1	24.42	24.25	-7.1	18,048	-0.04%
2023/09/05	5.1	24.25	0	0.00	24.20	5.1	18,028	0.03%
2023/09/04	1.1	24.60	2	24.50	24.50	-0.9	18,223	0.00%
2023/09/01	5	24.65	0.1	24.65	24.75	4.9	18,496	0.03%
2023/08/31	2	24.60	9	24.85	24.40	-7	18,740	-0.04%
2023/08/30	1	24.65	3.5	24.76	24.80	-2.4	18,891	-0.01%
2023/08/29	1.3	24.42	1.1	24.60	24.65	0.2	18,979	0.00%
2023/08/28	3	24.33	0	24.40	24.40	3	18,969	0.02%
2023/08/25	1	24.40	0	0.00	24.40	1	19,376	0.01%
2023/08/24	0	0.00	15.3	24.35	24.45	-15.3	19,468	-0.08%
2023/08/23	0.1	24.10	5	24.14	24.20	-5	19,454	-0.03%
2023/08/22	10	23.86	0	0.00	23.85	10	19,542	0.05%
2023/08/21	1.3	23.89	1	24.10	23.90	0.3	19,574	0.00%
2023/08/18	2	23.85	5	23.80	23.95	-3	19,484	-0.02%
2023/08/17	3.7	23.58	2	23.53	23.75	1.7	19,503	0.01%
2023/08/16	15.2	23.84	156	23.89	23.85	-140.9	19,345	-0.73%	大賣/鉅額交易
2023/08/15	5.2	24.15	13	24.19	24.20	-7.9	19,145	-0.04%
2023/08/14	5	24.39	16.9	24.27	24.30	-11.9	19,218	-0.06%
2023/08/11	6.2	24.72	7.1	24.86	24.75	-0.9	19,170	0.00%
2023/08/10	1.1	25.20	6.1	25.18	25.30	-5	19,013	-0.03%
2023/08/09	6.2	25.03	0	0.00	25.15	6.2	18,775	0.03%
2023/08/08	4.7	25.09	30.3	25.11	25.10	-25.6	18,679	-0.14%
2023/08/07	0.1	24.55	24	24.51	24.70	-23.9	18,112	-0.13%
2023/08/04	2.3	24.34	0	0.00	24.35	2.3	17,972	0.01%
2023/08/02	31.5	24.42	24.1	24.37	24.45	7.4	17,759	0.04%
2023/08/01	0.4	24.63	20.9	24.80	24.90	-20.6	17,652	-0.12%
2023/07/31	27	24.52	1.1	24.42	24.40	25.9	17,308	0.15%
2023/07/28	2.5	24.47	0.6	24.50	24.40	1.9	17,151	0.01%
2023/07/27	0.1	24.56	2.4	24.68	24.70	-2.3	16,967	-0.01%
2023/07/26	0.3	24.45	10.1	24.52	24.55	-9.8	16,847	-0.06%
2023/07/25	1.3	24.21	0	0.00	24.25	1.3	16,808	0.01%
2023/07/24	0.2	24.20	1	24.20	24.10	-0.8	16,845	0.00%
2023/07/21	1	24.35	4	24.36	24.40	-3	16,786	-0.02%
2023/07/20	0.3	24.40	3	24.38	24.45	-2.7	16,671	-0.02%
2023/07/19	0.1	24.00	2	24.17	24.10	-1.9	16,429	-0.01%
2023/07/18	1	24.00	5	24.00	24.10	-4	16,277	-0.02%
2023/07/17	3.2	23.98	6.1	23.95	23.95	-2.9	16,220	-0.02%
2023/07/14	11	23.75	10	23.57	23.75	1	16,037	0.01%
2023/07/13	7.1	23.47	24	23.41	23.30	-16.9	15,781	-0.11%
2023/07/12	0	0.00	15	23.44	23.45	-15	15,656	-0.10%
2023/07/11	4.8	23.29	0	0.00	23.30	4.8	15,587	0.03%
2023/07/10	14	23.08	8.5	23.11	23.00	5.5	15,474	0.04%
2023/07/07	6.5	22.47	7	22.66	22.65	-0.6	15,267	0.00%
2023/07/06	17.1	22.80	0	0.00	22.70	17.1	15,203	0.11%
2023/07/05	0.1	23.15	0	0.00	23.15	0.1	14,735	0.00%
2023/07/04	10.4	23.13	0	0.00	23.05	10.4	14,624	0.07%
2023/07/03	2	23.23	0	0.00	23.20	2	14,603	0.01%
2023/06/30	6	23.09	1	23.20	23.10	5	14,617	0.03%
2023/06/29	5.8	23.38	5	23.60	23.30	0.8	14,416	0.01%
2023/06/28	9.4	24.12	3	24.15	24.10	6.4	14,205	0.04%
2023/06/27	19.1	24.08	0	0.00	24.20	19.1	13,935	0.14%
2023/06/26	13	24.29	0	24.30	24.30	13	13,842	0.09%
2023/06/21	4.1	24.33	6.1	24.33	24.35	-2.1	13,750	-0.02%
2023/06/20	4	24.29	2.1	24.42	24.25	1.9	13,529	0.01%
2023/06/19	7	24.40	1	24.30	24.40	6	13,296	0.05%
2023/06/16	5.1	24.32	38	24.40	24.35	-32.9	13,201	-0.25%
2023/06/15	11	24.33	0.2	24.45	24.50	10.8	12,941	0.08%
2023/06/14	3.5	24.35	5.6	24.35	24.40	-2.2	12,841	-0.02%
2023/06/13	4	24.36	0	0.00	24.35	4	12,795	0.03%
2023/06/12	2.2	24.46	4	24.54	24.55	-1.8	12,630	-0.01%
2023/06/09	4	24.55	7.1	24.57	24.60	-3.1	12,734	-0.02%
2023/06/08	0.1	24.50	4.3	24.50	24.50	-4.1	12,731	-0.03%
2023/06/07	1.1	24.35	14.1	24.52	24.60	-13	12,698	-0.10%
2023/06/06	0	24.10	23.1	24.23	24.20	-23.1	12,527	-0.18%
2023/06/05	8.2	24.05	22.2	24.08	24.00	-14	12,327	-0.11%
2023/06/02	1	23.65	5.4	23.87	23.85	-4.4	12,036	-0.04%
2023/06/01	0	0.00	4.5	23.72	23.65	-4.5	11,882	-0.04%
2023/05/31	1.5	23.67	3	23.65	23.85	-1.5	11,750	-0.01%
2023/05/30	1.1	23.75	12	23.70	23.70	-11	11,531	-0.10%
2023/05/29	0	0.00	5	23.59	23.55	-5	11,676	-0.04%
2023/05/26	11.3	23.42	0	0.00	23.50	11.3	11,831	0.10%
2023/05/25	7	23.34	1.5	23.30	23.25	5.5	11,733	0.05%
2023/05/24	2	23.45	0	0.00	23.55	2	11,770	0.02%
2023/05/23	1	23.60	68	23.55	23.65	-67	11,764	-0.57%
2023/05/22	0.1	23.45	0	0.00	23.45	0.1	11,637	0.00%
2023/05/19	0	0.00	12	23.40	23.45	-12	11,540	-0.10%
2023/05/18	5	23.35	6.1	23.33	23.40	-1.1	11,407	-0.01%
2023/05/17	0	0.00	10	23.12	23.10	-10	11,241	-0.09%
2023/05/16	2	22.90	2	22.93	22.95	0	11,131	0.00%
2023/05/15	0	0.00	2.1	22.85	22.80	-2.1	11,184	-0.02%
2023/05/12	24	22.69	0	0.00	22.65	24	11,187	0.21%
2023/05/11	1	22.85	1.6	22.96	22.90	-0.6	11,184	-0.01%
2023/05/10	2	22.95	11.3	22.99	23.00	-9.3	11,214	-0.08%
2023/05/09	1	22.95	0	0.00	23.00	1	11,269	0.01%
2023/05/08	1	22.85	17.1	22.99	23.00	-16.1	11,402	-0.14%
2023/05/05	3	22.87	1.1	22.81	22.85	1.9	11,287	0.02%
2023/05/04	3	22.80	104	22.90	22.90	-101	11,529	-0.88%	大賣/鉅額交易
2023/05/03	0	0.00	1	22.75	22.75	-1	11,598	-0.01%
2023/05/02	0	0.00	2	22.68	22.70	-2	11,941	-0.02%
2023/04/28	0	0.00	3	22.57	22.60	-3	12,593	-0.02%
2023/04/27	9	22.36	1	22.30	22.45	8	12,716	0.06%
2023/04/26	1	22.35	3	22.38	22.45	-2	12,877	-0.02%
2023/04/25	0.1	22.40	1	22.40	22.40	-0.9	12,874	-0.01%
2023/04/21	0	0.00	2	22.40	22.45	-2	13,064	-0.02%
2023/04/20	2.2	22.26	0	0.00	22.30	2.2	13,129	0.02%
2023/04/19	2	22.55	0	0.00	22.45	2	13,396	0.02%
2023/04/18	2	22.48	1.1	22.54	22.50	0.9	13,416	0.01%
2023/04/17	1.3	22.43	0.1	22.55	22.50	1.2	13,475	0.01%
2023/04/14	0	0.00	23	22.59	22.65	-23	13,385	-0.17%
2023/04/13	3	22.50	0	0.00	22.55	3	13,387	0.02%
2023/04/12	0.1	22.51	3	22.53	22.55	-2.9	13,309	-0.02%
2023/04/11	6.3	22.46	7.2	22.53	22.55	-0.9	13,392	-0.01%
2023/04/10	0.1	22.45	11.2	22.41	22.45	-11.1	13,254	-0.08%
2023/04/07	4.1	22.35	2	22.38	22.40	2.1	13,298	0.02%
2023/04/06	7	22.34	1.4	22.40	22.40	5.6	13,296	0.04%
2023/03/31	1.2	22.40	1	22.45	22.35	0.2	13,263	0.00%
2023/03/30	0.9	22.31	0	0.00	22.30	0.9	13,892	0.01%
2023/03/29	6.2	22.29	0	0.00	22.40	6.2	14,478	0.04%
2023/03/28	11	22.20	5	22.30	22.30	6	15,234	0.04%
2023/03/27	0	22.20	4.3	22.10	22.15	-4.3	15,971	-0.03%
2023/03/24	6	22.23	1	22.25	22.20	5	16,845	0.03%
2023/03/23	0.6	22.10	3.1	22.25	22.25	-2.5	16,948	-0.01%
2023/03/22	3	22.10	7	22.07	22.10	-4	17,062	-0.02%
2023/03/21	5.1	21.95	2.2	21.96	21.95	2.8	17,300	0.02%
2023/03/20	4	21.75	2	21.65	21.80	2	17,369	0.01%
2023/03/17	7	21.76	0	0.00	21.85	7	17,433	0.04%
2023/03/16	20	21.64	5	21.60	21.70	15	17,525	0.09%
2023/03/15	5.2	22.02	20	22.05	22.05	-14.8	17,526	-0.08%
2023/03/14	37.4	21.86	5	21.90	21.95	32.4	17,720	0.18%
2023/03/13	1.2	22.12	7	22.10	22.35	-5.8	17,673	-0.03%
2023/03/10	24.6	22.32	0	0.00	22.30	24.6	17,695	0.14%
2023/03/09	12	22.61	1.2	22.71	22.65	10.8	17,675	0.06%
2023/03/08	1.7	22.82	0	0.00	22.80	1.7	18,025	0.01%
2023/03/07	0	0.00	2	22.87	22.90	-2	18,236	-0.01%
2023/03/06	1	22.75	3.2	22.70	22.70	-2.2	18,443	-0.01%
2023/03/03	0	0.00	1	22.60	22.55	-1	18,560	-0.01%
2023/03/02	7	22.35	4.2	22.47	22.50	2.8	18,833	0.01%
2023/03/01	18.1	22.38	4.3	22.50	22.40	13.8	19,089	0.07%
2023/02/24	3	22.65	3.2	22.66	22.75	-0.2	19,163	0.00%
2023/02/23	5	22.85	11	22.85	22.85	-6	19,038	-0.03%
2023/02/22	3.1	22.73	2	22.75	22.75	1.1	19,150	0.01%
2023/02/21	4.1	22.74	0	0.00	22.75	4.1	19,117	0.02%
2023/02/20	2	22.80	1	22.75	22.90	1	19,297	0.01%
2023/02/17	13	22.78	1	22.80	22.75	12	19,491	0.06%
2023/02/16	4	22.80	16	22.83	22.75	-12	19,779	-0.06%
2023/02/15	3	22.67	0	0.00	22.60	3	20,441	0.01%
2023/02/14	0.5	22.80	5.3	22.79	22.80	-4.7	20,514	-0.02%
2023/02/13	0	0.00	10	22.80	22.80	-10	20,646	-0.05%
2023/02/10	2	22.75	0	0.00	22.80	2	20,732	0.01%
2023/02/09	3	22.63	5	22.60	22.70	-2	20,752	-0.01%
2023/02/08	7	22.66	0	0.00	22.65	7	20,833	0.03%
2023/02/07	0	0.00	1	22.85	22.75	-1	20,877	0.00%
2023/02/06	1	22.85	0	0.00	22.70	1	20,891	0.00%
2023/02/03	5.2	22.80	1	22.80	22.75	4.2	20,910	0.02%
2023/02/02	1.5	22.75	0	0.00	22.80	1.5	20,926	0.01%
2023/02/01	11	22.65	2	22.65	22.75	9	20,793	0.04%
2023/01/31	1.1	22.80	0	0.00	22.50	1.1	20,766	0.01%
2023/01/30	0	0.00	14.3	23.00	23.05	-14.3	20,528	-0.07%
2023/01/17	4	22.66	2.2	22.65	22.70	1.8	20,017	0.01%
2023/01/16	0	0.00	5.5	22.68	22.70	-5.5	19,985	-0.03%
2023/01/13	3	22.48	7	22.55	22.50	-4	19,953	-0.02%
2023/01/12	2	22.53	0	0.00	22.55	2	20,144	0.01%
2023/01/11	2	22.45	1	22.60	22.45	1	20,192	0.00%
2023/01/10	2.7	22.47	3.2	22.48	22.60	-0.5	20,130	0.00%
2023/01/09	0	0.00	15	22.29	22.50	-15	20,160	-0.07%
2023/01/05	0.1	22.00	0	0.00	21.95	0.1	20,198	0.00%
2023/01/04	0	0.00	2.1	21.73	21.80	-2.1	20,308	-0.01%
2023/01/03	1	21.65	0.2	21.55	21.65	0.8	20,588	0.00%
2022/12/30	5	21.75	4	21.75	21.70	1	20,512	0.00%
2022/12/29	12.2	21.66	0	0.00	21.65	12.2	20,735	0.06%
2022/12/28	0.1	21.90	0	0.00	21.95	0.1	20,825	0.00%
2022/12/26	3	21.90	0	0.00	21.90	3	21,113	0.01%
2022/12/23	5	21.80	0	0.00	21.80	5	21,359	0.02%
2022/12/22	6	21.72	1	21.80	22.00	5	21,515	0.02%
2022/12/21	0.1	21.90	0	0.00	21.80	0.1	21,062	0.00%
2022/12/20	10	21.86	2	21.88	21.80	8	20,610	0.04%
2022/12/19	3	22.13	1.1	22.19	22.10	1.9	19,979	0.01%
2022/12/16	2.1	22.35	8.4	22.55	22.15	-6.3	19,240	-0.03%
2022/12/15	3	22.55	13	22.48	22.45	-10	18,528	-0.05%
2022/12/14	1	22.10	7	22.29	22.30	-6	18,590	-0.03%
2022/12/13	11	22.23	0	22.25	22.10	11	18,554	0.06%
2022/12/12	1	22.30	15.3	22.37	22.40	-14.3	18,353	-0.08%
2022/12/09	0	0.00	3.4	22.49	22.40	-3.4	18,685	-0.02%
2022/12/08	3	22.17	8	22.28	22.30	-5	18,729	-0.03%
2022/12/07	0	0.00	5	22.51	22.60	-5	18,669	-0.03%
2022/12/06	2	22.38	14	22.49	22.50	-12	18,692	-0.06%
2022/12/05	0.1	22.65	42	22.70	22.60	-41.9	18,849	-0.22%
2022/12/02	12	22.36	2	22.47	22.45	10	18,707	0.05%
2022/12/01	38	22.66	7	22.70	22.60	31	18,884	0.16%
2022/11/30	34.1	22.50	63.7	22.51	22.60	-29.6	18,939	-0.16%
2022/11/29	3	22.45	0	0.00	22.50	3	18,603	0.02%
2022/11/28	0	0.00	9.8	21.97	22.25	-9.8	18,472	-0.05%
2022/11/25	9.2	22.07	3	22.18	22.05	6.2	18,353	0.03%
2022/11/24	1.1	22.15	22	22.18	22.30	-20.9	18,308	-0.11%
2022/11/23	15	21.87	84.8	22.07	22.10	-69.8	18,184	-0.38%
2022/11/22	1	21.50	44.2	21.48	21.60	-43.2	17,821	-0.24%
2022/11/21	0	0.00	11	21.03	21.10	-11	17,476	-0.06%
2022/11/18	31.1	20.88	1	20.85	20.90	30.1	17,414	0.17%
2022/11/17	13.2	21.02	1	21.00	21.20	12.2	17,355	0.07%
2022/11/16	2.2	21.42	16	21.39	21.25	-13.8	17,506	-0.08%
2022/11/15	1.3	21.20	20	21.31	21.45	-18.7	17,430	-0.11%
2022/11/14	1.1	21.25	5	21.20	21.20	-3.9	17,326	-0.02%
2022/11/11	11	20.98	75	21.03	21.20	-64	17,085	-0.37%
2022/11/10	2	20.33	5	20.40	20.40	-3	16,633	-0.02%
2022/11/09	1	20.40	12	20.41	20.50	-11	16,702	-0.07%
2022/11/08	1	20.25	2	20.28	20.30	-1	16,586	-0.01%
2022/11/07	3	20.05	0	0.00	20.20	3	16,688	0.02%
2022/11/04	2	19.90	10	20.05	20.05	-8	16,988	-0.05%
2022/11/03	1	19.90	10.4	20.05	20.05	-9.4	17,098	-0.06%
2022/11/02	0	0.00	3.1	20.07	20.20	-3.1	17,192	-0.02%
2022/11/01	0	0.00	19.1	20.02	20.05	-19.1	17,288	-0.11%
2022/10/31	0	0.00	0.2	19.80	19.70	-0.2	17,404	0.00%
2022/10/28	0.5	19.73	0.7	19.80	19.60	-0.2	17,456	0.00%
2022/10/27	17	19.81	5.1	19.90	19.70	11.9	17,429	0.07%
2022/10/26	1.1	19.57	2	19.73	19.75	-0.9	17,463	-0.01%
2022/10/25	3	19.38	2	19.48	19.55	1	17,438	0.01%
2022/10/24	1	19.50	3	19.67	19.55	-2	17,452	-0.01%
2022/10/21	1.6	19.40	9.6	19.38	19.45	-8.1	17,390	-0.05%
2022/10/20	4	18.80	6	19.14	19.05	-2	17,206	-0.01%
2022/10/19	5.1	19.10	2	19.20	19.00	3.1	16,983	0.02%
2022/10/18	0	19.20	10.1	19.10	19.20	-10	16,971	-0.06%
2022/10/17	19.2	18.94	20	18.93	19.10	-0.8	17,240	0.00%
2022/10/14	11.1	19.15	2.5	19.11	19.10	8.7	17,305	0.05%
2022/10/13	12.8	19.03	0.3	19.25	19.05	12.4	17,449	0.07%
2022/10/12	2	19.30	1.1	19.35	19.35	0.9	17,479	0.01%
2022/10/11	57.1	19.14	12.4	19.10	19.10	44.7	17,665	0.25%
2022/10/07	4	19.56	1	19.55	19.50	3	17,951	0.02%
2022/10/06	5.4	19.59	1.8	19.71	19.70	3.6	17,997	0.02%
2022/10/05	0.2	19.58	0	0.00	19.55	0.2	18,165	0.00%
2022/10/04	8	19.35	1.2	19.50	19.35	6.8	18,267	0.04%
2022/10/03	1	19.30	3.5	19.34	19.30	-2.5	18,161	-0.01%
2022/09/30	11.4	19.50	0	0.00	19.55	11.4	18,228	0.06%
2022/09/29	7.2	19.55	15.8	19.70	19.70	-8.5	18,341	-0.05%
2022/09/28	13.3	19.61	8.1	19.61	19.55	5.2	18,448	0.03%
2022/09/27	23.9	19.86	5.1	19.87	19.85	18.8	18,442	0.10%
2022/09/26	7.2	19.97	5.4	19.91	19.90	1.8	18,357	0.01%
2022/09/23	5	20.13	0	0.00	20.15	5	18,524	0.03%
2022/09/22	69.1	20.05	2	20.10	20.05	67.1	19,226	0.35%
2022/09/21	4.2	20.34	0	0.00	20.25	4.2	19,684	0.02%
2022/09/20	0	0.00	13	20.39	20.50	-13	20,667	-0.06%
2022/09/19	0	0.00	12	20.15	20.15	-12	21,298	-0.06%
2022/09/16	11.3	20.09	0	0.00	20.10	11.3	21,516	0.05%
2022/09/15	8	20.24	0	0.00	20.25	8	21,400	0.04%
2022/09/14	40.4	20.26	0	0.00	20.20	40.4	21,398	0.19%
2022/09/13	43	20.70	0	0.00	20.60	43	21,613	0.20%
2022/09/12	1	20.95	8	20.83	20.90	-7	21,885	-0.03%
2022/09/08	1	20.40	2	20.55	20.60	-1	21,939	0.00%
2022/09/07	12.1	20.39	2	20.35	20.35	10.1	22,022	0.05%
2022/09/06	2	20.80	31.2	20.57	20.85	-29.2	21,977	-0.13%
2022/09/05	3	20.25	6	20.23	20.30	-3	22,048	-0.01%
2022/09/02	52	20.00	0	0.00	20.00	52	22,311	0.23%
2022/09/01	8	20.04	0	0.00	20.05	8	22,268	0.04%
2022/08/31	5	20.25	0	0.00	20.30	5	22,188	0.02%
2022/08/30	3	20.13	0	0.00	20.20	3	22,154	0.01%
2022/08/29	10	20.09	1	20.00	20.15	9	22,151	0.04%
2022/08/26	9	20.39	0	0.00	20.40	9	22,303	0.04%
2022/08/25	2	20.28	15	20.39	20.35	-13	22,430	-0.06%
2022/08/24	17.5	20.12	0	0.00	20.25	17.5	22,775	0.08%
2022/08/23	18	20.30	6	20.25	20.20	12	24,059	0.05%
2022/08/22	4	20.64	11.2	20.63	20.60	-7.2	24,333	-0.03%
2022/08/19	2.8	20.75	0	0.00	20.80	2.8	24,662	0.01%
2022/08/18	10.1	20.76	0	0.00	20.80	10.1	24,947	0.04%
2022/08/17	1.1	20.90	1	21.00	21.00	0.1	25,297	0.00%
2022/08/16	1.2	20.81	32	20.83	20.90	-30.8	25,572	-0.12%
2022/08/15	1	20.75	9	20.73	20.70	-8	26,048	-0.03%
2022/08/12	13	20.58	3	20.62	20.55	10	26,188	0.04%
2022/08/11	15	21.13	11	21.15	21.20	4	26,372	0.02%
2022/08/10	30	20.69	0	0.00	20.75	30	26,242	0.11%
2022/08/09	0.9	20.75	0	0.00	20.65	0.9	26,211	0.00%
2022/08/08	4	20.66	0	0.00	20.80	4	26,324	0.02%
2022/08/05	0.5	20.45	19	20.50	20.70	-18.5	26,431	-0.07%
2022/08/03	2	20.10	3	20.07	20.15	-1	26,888	0.00%
2022/08/02	14.4	20.13	5.5	20.11	20.15	8.9	27,215	0.03%
2022/08/01	1.4	20.19	5	20.20	20.30	-3.6	27,397	-0.01%
2022/07/29	61	20.10	0	0.00	20.00	61	27,557	0.22%
2022/07/28	2.2	19.96	0	0.00	20.10	2.2	27,482	0.01%
2022/07/27	1	19.85	0	0.00	19.95	1	27,473	0.00%
2022/07/26	1	19.80	36.1	19.89	19.90	-35	27,525	-0.13%
2022/07/25	2.6	19.94	15	19.80	19.85	-12.4	27,576	-0.05%
2022/07/22	2.1	19.53	6	19.68	19.70	-4	27,700	-0.01%
2022/07/21	6	19.13	0	0.00	19.40	6	27,733	0.02%
2022/07/20	36	19.46	8	19.49	19.25	28	27,852	0.10%
2022/07/19	19	19.08	10	19.06	19.20	9	28,066	0.03%
2022/07/18	13	18.87	40.3	19.09	19.15	-27.3	28,197	-0.10%
2022/07/15	100.2	18.97	14	18.83	18.80	86.2	28,120	0.31%
2022/07/14	9.2	19.57	0	0.00	19.55	9.2	27,997	0.03%
2022/07/13	13.8	19.72	12	19.62	19.75	1.8	28,087	0.01%
2022/07/12	20	19.05	4	19.13	19.10	16	27,910	0.06%
2022/07/11	5.8	19.65	0	0.00	19.50	5.8	27,758	0.02%
2022/07/08	4	19.91	0	0.00	19.80	4	27,850	0.01%
2022/07/07	0.6	19.42	6	19.83	19.85	-5.5	27,794	-0.02%
2022/07/06	51.6	19.52	0	0.00	19.40	51.6	27,587	0.19%
2022/07/05	3	20.15	6	20.06	20.10	-3	27,527	-0.01%
2022/07/04	4.1	19.69	0	0.00	19.65	4.1	27,432	0.01%
2022/07/01	19.7	19.62	0	0.00	19.60	19.7	27,706	0.07%
2022/06/30	103.6	19.83	16.2	19.98	19.70	87.4	27,721	0.32%	大買/
2022/06/29	61.6	20.45	0	0.00	20.25	61.6	27,239	0.23%
2022/06/28	190.5	21.01	47	21.09	20.90	143.5	26,873	0.53%	大買/鉅額交易
2022/06/27	51.1	23.36	1	23.35	23.30	50.1	25,968	0.19%
2022/06/24	14.1	23.35	15	23.37	23.45	-0.9	25,349	0.00%
2022/06/23	8	23.14	48	23.34	23.10	-40	25,258	-0.16%
2022/06/22	12.4	23.23	1	23.45	23.10	11.4	25,260	0.04%
2022/06/21	1	23.45	20	23.32	23.50	-19	25,313	-0.08%
2022/06/20	75.7	22.89	1	22.95	22.80	74.7	25,260	0.30%
2022/06/17	20	22.90	0	0.00	22.90	20	25,147	0.08%
2022/06/16	13.1	23.12	0	0.00	23.10	13.1	24,883	0.05%
2022/06/15	11	23.11	0	0.00	23.05	11	25,242	0.04%
2022/06/14	5	23.14	3	23.10	23.10	2	25,418	0.01%
2022/06/13	31.2	23.10	2	23.15	23.10	29.2	25,588	0.11%
2022/06/10	28.2	23.39	0	0.00	23.45	28.2	25,402	0.11%
2022/06/09	18	23.44	0.2	23.50	23.40	17.8	25,433	0.07%
2022/06/08	0.1	23.65	2	23.50	23.45	-1.9	25,396	-0.01%
2022/06/07	6	23.44	0	0.00	23.40	6	25,524	0.02%
2022/06/06	17.2	23.36	5	23.40	23.35	12.2	25,607	0.05%
2022/06/02	14	23.48	3	23.57	23.50	11	25,829	0.04%
2022/06/01	16.4	23.87	2	23.75	23.70	14.4	26,271	0.05%
2022/05/31	2.5	23.76	10	24.14	24.35	-7.5	26,131	-0.03%
2022/05/30	4.1	23.65	3	23.72	23.90	1.1	24,846	0.00%
2022/05/27	22.4	23.11	0	23.15	23.15	22.4	24,552	0.09%
2022/05/26	33.2	23.02	0	0.00	22.90	33.2	24,459	0.14%
2022/05/25	25.4	23.04	8	23.10	23.05	17.4	24,534	0.07%
2022/05/24	26	23.62	1	23.40	23.30	25	24,758	0.10%
2022/05/23	41.1	23.26	14	23.81	23.90	27.1	24,457	0.11%
2022/05/20	17	23.33	0	0.00	23.45	17	24,153	0.07%
2022/05/19	49.1	23.43	5	23.45	23.35	44.1	24,079	0.18%
2022/05/18	4	23.78	0.2	23.90	24.05	3.8	23,846	0.02%
2022/05/17	29	23.88	1	23.90	23.75	28	23,817	0.12%
2022/05/16	49.9	23.75	0.7	23.70	24.00	49.2	23,810	0.21%
2022/05/13	9.8	23.79	0	0.00	23.85	9.8	23,781	0.04%
2022/05/12	136.6	23.97	8	23.79	23.65	128.6	23,718	0.54%	大買/鉅額交易
2022/05/11	41.1	24.44	0	0.00	24.45	41.1	23,553	0.17%
2022/05/10	44.3	24.74	0	0.00	24.75	44.3	23,366	0.19%
2022/05/09	12.1	25.07	0.2	25.20	25.00	11.9	23,084	0.05%
2022/05/06	27.5	25.57	2	25.60	25.60	25.5	22,968	0.11%
2022/05/05	5.2	26.04	2	26.03	25.90	3.1	23,182	0.01%
2022/05/04	0	0.00	7	25.92	26.00	-7	23,263	-0.03%
2022/05/03	1	26.00	1	26.05	25.90	0	23,456	0.00%
2022/04/29	0	0.00	2	26.25	26.15	-2	23,705	-0.01%
2022/04/28	18.3	25.87	8	25.97	26.00	10.3	24,070	0.04%
2022/04/27	22	25.79	0.1	25.95	25.75	21.9	23,986	0.09%
2022/04/26	7	26.19	0.1	26.30	26.15	6.9	23,937	0.03%
2022/04/25	27.4	26.01	0	0.00	26.25	27.4	23,849	0.11%
2022/04/22	10	26.31	3.3	26.38	26.65	6.7	23,426	0.03%
2022/04/21	13	26.37	2	26.55	26.55	11	23,386	0.05%
2022/04/20	0.2	26.20	0.2	26.40	26.30	0	23,614	0.00%
2022/04/19	11.3	26.41	61	26.35	26.15	-49.7	23,403	-0.21%
2022/04/18	3.1	26.38	3.5	26.39	26.35	-0.5	23,603	0.00%
2022/04/15	4.1	26.55	4	26.61	26.60	0.1	23,581	0.00%
2022/04/14	23	26.58	4	26.69	26.55	19	23,726	0.08%
2022/04/13	2	26.85	4	26.90	26.95	-2	23,695	-0.01%
2022/04/12	8.7	26.69	5.4	26.75	26.75	3.3	23,712	0.01%
2022/04/11	48	26.84	7	26.84	26.80	41	23,696	0.17%
2022/04/08	7.5	26.81	4	26.85	26.85	3.5	23,534	0.01%
2022/04/07	36.5	26.97	20.2	26.97	26.70	16.3	23,473	0.07%
2022/04/06	6.3	26.85	58.5	27.17	27.20	-52.2	23,224	-0.22%
2022/04/01	11	26.40	8	26.43	26.60	3	22,973	0.01%
2022/03/31	7	26.45	2.1	26.48	26.40	4.9	22,717	0.02%
2022/03/30	5.4	26.22	4.6	26.14	26.20	0.8	22,390	0.00%
2022/03/29	6.1	25.95	3	25.90	26.05	3.1	22,151	0.01%
2022/03/28	26	25.81	3	25.87	25.90	23	21,982	0.10%
2022/03/25	16.4	25.77	2	25.83	25.75	14.4	21,812	0.07%
2022/03/23	130	26.01	23	26.09	26.10	107	21,539	0.50%	大買/鉅額交易
2022/03/22	13	26.01	1	26.00	26.00	12	21,164	0.06%
2022/03/21	12.1	26.18	0.1	26.30	26.10	12	20,839	0.06%
2022/03/18	9	26.16	10	26.27	26.25	-1	20,752	0.00%
2022/03/17	7.2	25.94	1.9	25.96	26.00	5.2	20,274	0.03%
2022/03/16	24.8	25.54	24.1	25.56	25.60	0.8	20,054	0.00%
2022/03/15	2	24.60	4	24.63	24.65	-2	19,886	-0.01%
2022/03/14	4	24.80	0	0.00	24.85	4	20,291	0.02%
2022/03/11	0.2	24.80	4	24.79	24.75	-3.8	20,307	-0.02%
2022/03/10	1.7	24.58	6	24.71	24.80	-4.3	20,356	-0.02%
2022/03/09	0	0.00	10	24.24	24.20	-10	20,342	-0.05%
2022/03/08	1	24.05	0	0.00	24.20	1	20,378	0.00%
2022/03/07	13.2	24.34	1.1	24.85	24.50	12.1	20,523	0.06%
2022/03/04	2.6	25.03	2.1	25.06	25.05	0.5	20,940	0.00%
2022/03/03	0	0.00	2.1	25.45	25.50	-2.1	20,880	-0.01%
2022/03/02	0	0.00	3.5	25.34	25.40	-3.5	21,164	-0.02%
2022/03/01	5.2	25.28	10	25.34	25.25	-4.8	21,116	-0.02%
2022/02/25	6.7	24.72	0	0.00	24.85	6.7	20,906	0.03%
2022/02/24	34.3	24.94	0.4	25.00	24.85	34	20,539	0.17%
2022/02/23	1.5	25.25	0	0.00	25.20	1.5	19,954	0.01%
2022/02/22	8.1	25.16	2	25.20	25.35	6.1	19,914	0.03%
2022/02/21	1	25.30	3	25.50	25.50	-2	19,857	-0.01%
2022/02/18	1	25.30	1	25.50	25.40	0	19,988	0.00%
2022/02/17	11	25.35	4	25.50	25.40	7	19,871	0.04%
2022/02/16	4	25.40	1	25.50	25.35	3	19,805	0.02%
2022/02/15	8.7	25.22	6.9	25.35	25.20	1.8	19,751	0.01%
2022/02/14	4	25.33	11	25.27	25.45	-7	19,557	-0.04%
2022/02/11	6	25.51	0	0.00	25.60	6	19,487	0.03%
2022/02/10	3.5	25.80	0	0.00	25.85	3.5	20,584	0.02%
2022/02/09	8	25.93	0.5	25.90	25.90	7.6	20,573	0.04%
2022/02/08	1	25.55	42.2	25.61	25.80	-41.2	20,449	-0.20%
2022/02/07	1.2	25.12	3.2	25.53	25.50	-2	20,253	-0.01%
2022/01/26	1	25.25	0	0.00	25.25	1	19,784	0.01%
2022/01/25	11.1	25.01	5.5	25.06	25.15	5.6	19,723	0.03%
2022/01/24	10.1	25.25	61	25.20	25.20	-50.9	19,479	-0.26%
2022/01/21	21.2	25.36	4	25.45	25.35	17.2	19,284	0.09%
2022/01/20	12.2	25.84	62	25.80	25.85	-49.8	18,829	-0.26%
2022/01/19	1.3	25.79	4	25.73	25.70	-2.7	18,695	-0.01%
2022/01/18	7	25.84	30	25.85	25.80	-23	18,604	-0.12%
2022/01/17	3.1	25.88	0.2	25.80	25.85	2.9	18,362	0.02%
2022/01/14	2	25.90	53.1	25.95	25.90	-51.1	18,246	-0.28%
2022/01/13	3	26.10	44	26.17	26.30	-41	18,018	-0.23%
2022/01/12	2.1	25.92	6.4	25.92	25.90	-4.3	17,581	-0.02%
2022/01/11	1	25.45	19	25.61	25.85	-18	17,434	-0.10%
2022/01/10	28	25.48	22	25.50	25.50	6	17,236	0.03%
2022/01/07	10.7	25.80	13	25.73	25.75	-2.3	17,213	-0.01%
2022/01/06	5	25.25	5	25.44	25.40	0	16,991	0.00%
2022/01/05	15	25.27	4	25.28	25.25	11	16,877	0.07%
2022/01/04	3.3	25.35	3	25.45	25.40	0.3	16,839	0.00%
2022/01/03	14	25.33	4.4	25.40	25.20	9.6	16,742	0.06%
2021/12/30	21	25.30	5	25.35	25.30	16	16,672	0.10%
2021/12/29	8	25.22	3.1	25.27	25.30	5	16,826	0.03%
2021/12/28	1	25.05	0	0.00	25.05	1	16,787	0.01%
2021/12/27	1.1	25.00	2	24.95	25.00	-0.9	16,720	-0.01%
2021/12/24	0	0.00	9	24.96	25.00	-9	16,992	-0.05%
2021/12/22	0	0.00	0.1	24.95	24.80	-0.1	17,232	0.00%
2021/12/21	0	0.00	0.5	24.75	24.75	-0.5	17,265	0.00%
2021/12/20	1	24.65	0.3	24.75	24.65	0.7	17,289	0.00%
2021/12/17	1	25.00	5	24.98	25.05	-4	17,136	-0.02%
2021/12/16	0	0.00	24.1	24.80	24.85	-24.1	17,052	-0.14%
2021/12/15	3	24.77	6.8	24.66	24.70	-3.8	17,323	-0.02%
2021/12/14	9.5	24.71	7	24.70	24.70	2.5	17,633	0.01%
2021/12/13	0.5	24.95	0.6	25.05	25.00	-0.1	17,667	0.00%
2021/12/10	11	24.93	40	25.00	24.95	-29	17,714	-0.16%
2021/12/09	3.5	25.15	1	25.15	25.00	2.5	17,681	0.01%
2021/12/08	5.5	24.95	35.6	25.00	25.05	-30.1	17,426	-0.17%
2021/12/07	10	24.85	0	0.00	24.95	10	16,963	0.06%
2021/12/03	0	0.00	2	24.83	24.75	-2	17,078	-0.01%
2021/12/02	0.5	24.60	2	24.55	24.55	-1.5	17,103	-0.01%
2021/12/01	6	24.01	3	24.17	24.35	3	16,988	0.02%
2021/11/30	10.5	23.93	0	0.00	23.70	10.5	16,448	0.06%
2021/11/29	12.1	24.26	13	24.35	24.30	-0.9	15,584	-0.01%
2021/11/26	34	24.57	15	24.55	24.45	19	15,536	0.12%
2021/11/25	6.1	24.75	0	24.90	24.90	6.1	15,484	0.04%
2021/11/24	7.7	24.89	1	25.05	24.90	6.7	15,549	0.04%
2021/11/23	16	24.82	3.3	24.86	24.75	12.7	15,603	0.08%
2021/11/22	5.1	25.05	38.2	25.03	25.00	-33.1	15,568	-0.21%
2021/11/19	47	25.09	3.8	25.01	25.05	43.2	15,680	0.28%
2021/11/18	7.3	25.32	4	25.10	25.10	3.3	15,705	0.02%
2021/11/17	7	24.96	86.4	24.91	25.15	-79.4	15,718	-0.51%
2021/11/16	80.1	24.80	4.6	24.80	24.85	75.5	15,906	0.47%
2021/11/15	1	24.70	5.2	24.69	24.75	-4.2	16,707	-0.03%
2021/11/12	2	24.50	1.3	24.42	24.50	0.8	17,484	0.00%
2021/11/11	5.2	24.37	0	0.00	24.35	5.2	17,866	0.03%
2021/11/10	24	24.38	5	24.35	24.45	19	18,414	0.10%
2021/11/09	75	24.13	7	24.31	24.20	68	19,239	0.35%
2021/11/08	0	0.00	2	24.60	24.70	-2	18,387	-0.01%
2021/11/05	1.2	24.50	3	24.55	24.65	-1.8	21,457	-0.01%
2021/11/04	0.6	24.65	0	0.00	24.50	0.6	21,822	0.00%
2021/11/03	0	0.00	0.3	24.47	24.50	-0.3	22,108	0.00%
2021/11/02	8	24.44	1	24.50	24.35	7	22,223	0.03%
2021/11/01	13	24.59	3	24.55	24.55	10	22,190	0.05%
2021/10/29	3	24.60	8	24.65	24.70	-5	22,215	-0.02%
2021/10/27	0	0.00	10	24.85	24.90	-10	22,282	-0.05%
2021/10/26	0	0.00	40	25.00	24.95	-40	22,390	-0.18%
2021/10/25	0	0.00	1.5	24.68	24.60	-1.5	22,391	-0.01%
2021/10/21	0	24.85	2	25.00	25.00	-2	22,792	-0.01%
2021/10/20	1.5	24.78	0	0.00	24.80	1.5	22,885	0.01%
2021/10/19	1	24.90	17.5	24.97	24.75	-16.5	22,937	-0.07%
2021/10/18	4	24.79	25.1	24.96	24.95	-21.1	23,102	-0.09%
2021/10/15	1	24.55	5	24.60	24.70	-4	23,300	-0.02%
2021/10/14	1	24.20	2	24.30	24.20	-1	23,309	0.00%
2021/10/13	0	0.00	1	24.60	24.40	-1	23,419	0.00%
2021/10/12	1	24.25	5.1	24.29	24.50	-4.1	23,840	-0.02%
2021/10/08	8	24.54	1	24.75	24.45	7	24,125	0.03%
2021/10/07	5.3	24.56	12	24.56	24.55	-6.7	24,481	-0.03%
2021/10/06	3.1	24.36	8	24.45	24.45	-4.9	24,822	-0.02%
2021/10/05	5	24.00	0	24.15	24.05	5	25,166	0.02%
2021/10/04	14.5	24.26	2	24.18	24.20	12.5	26,556	0.05%
2021/10/01	24	24.23	1	24.20	24.20	23	27,824	0.08%
2021/09/30	6.1	24.41	7	24.54	24.70	-0.9	28,622	0.00%
2021/09/29	7	24.41	14.5	24.42	24.40	-7.5	29,489	-0.03%
2021/09/28	8	24.61	0	0.00	24.60	8	30,035	0.03%
2021/09/27	0	0.00	10	24.60	24.80	-10	30,327	-0.03%
2021/09/24	15	24.80	10	24.75	24.65	5	30,580	0.02%
2021/09/23	0	24.65	4.2	24.57	24.80	-4.2	31,100	-0.01%
2021/09/22	34.4	24.29	10.1	24.35	24.30	24.3	31,348	0.08%
2021/09/17	12.2	24.95	0	0.00	24.75	12.2	31,336	0.04%
2021/09/16	11.3	25.08	9	25.09	25.05	2.3	31,330	0.01%
2021/09/15	0.4	25.00	7.2	24.99	25.10	-6.8	31,613	-0.02%
2021/09/14	0.1	25.00	12.9	25.07	25.10	-12.8	31,599	-0.04%
2021/09/13	0	0.00	1	24.80	24.95	-1	31,600	0.00%
2021/09/10	1	24.80	1	24.75	24.75	0	31,796	0.00%
2021/09/09	36	24.50	3	24.52	24.60	33	32,075	0.10%
2021/09/08	1	24.60	4	24.66	24.65	-3	32,056	-0.01%
2021/09/07	5	24.31	1.1	24.31	24.30	3.9	31,907	0.01%
2021/09/06	0	24.65	5	24.50	24.50	-5	31,733	-0.02%
2021/09/03	1	24.70	1.2	24.70	24.70	-0.2	31,605	0.00%
2021/09/02	2	24.70	0	0.00	24.50	2	31,622	0.01%
2021/09/01	0	0.00	2	24.85	24.90	-2	31,527	-0.01%
2021/08/31	4.9	24.66	6	24.85	25.00	-1.1	31,415	0.00%
2021/08/30	1	24.85	7.8	24.88	25.00	-6.8	31,276	-0.02%
2021/08/27	3.1	24.57	6	24.56	24.60	-2.9	31,157	-0.01%
2021/08/26	2	24.30	0	0.00	24.30	2	31,278	0.01%
2021/08/25	3	24.37	13	24.33	24.50	-10	31,322	-0.03%
2021/08/24	10	24.45	15	24.25	24.45	-5	31,296	-0.02%
2021/08/23	26	24.07	34	24.14	24.15	-8	31,232	-0.03%
2021/08/20	1.1	23.77	10	23.80	23.65	-8.9	31,253	-0.03%
2021/08/19	36	23.48	0	0.00	23.35	36	31,365	0.11%
2021/08/18	24	23.59	0	0.00	23.90	24	30,553	0.08%
2021/08/17	12	23.66	1	23.50	23.70	11	29,806	0.04%
2021/08/16	7	23.90	24	24.10	24.05	-17	29,438	-0.06%
2021/08/13	49.2	23.81	21	23.87	23.70	28.2	29,031	0.10%
2021/08/12	2	24.25	9.1	24.25	24.40	-7.1	28,259	-0.03%
2021/08/11	174.9	24.27	13.9	24.21	24.25	161	27,863	0.58%	大買/鉅額交易
2021/08/10	19	25.54	0	0.00	25.60	19	25,036	0.08%
2021/08/09	1	25.40	11.1	25.71	25.80	-10.1	25,465	-0.04%
2021/08/06	3.3	25.74	3	25.85	25.70	0.3	25,677	0.00%
2021/08/05	1	25.90	5	25.84	25.95	-4	26,540	-0.02%
2021/08/04	0	0.00	3.5	25.83	25.85	-3.5	28,047	-0.01%
2021/08/03	0	0.00	1	25.80	25.80	-1	28,882	0.00%
2021/08/02	3	25.57	5	25.58	25.65	-2	29,563	-0.01%
2021/07/29	4	25.26	2.9	25.15	25.35	1.1	29,891	0.00%
2021/07/28	58.1	24.96	24.5	25.09	25.05	33.6	30,047	0.11%
2021/07/27	26.2	25.25	15.2	25.25	25.20	11	30,476	0.04%
2021/07/26	9	25.42	11	25.35	25.30	-2	31,034	-0.01%
2021/07/23	0	0.00	3.5	25.69	25.70	-3.5	31,274	-0.01%
2021/07/22	1.9	25.50	0	0.00	25.55	1.9	31,421	0.01%
2021/07/21	20.3	25.35	8	25.40	25.40	12.3	31,412	0.04%
2021/07/20	8.2	25.59	4	25.60	25.55	4.2	31,558	0.01%
2021/07/19	4.6	25.71	13	25.76	25.80	-8.4	31,768	-0.03%
2021/07/16	4.2	25.61	7.2	25.85	25.90	-3	32,296	-0.01%
2021/07/15	10.1	25.31	1	25.35	25.45	9.1	32,471	0.03%
2021/07/14	28.1	25.44	0	0.00	25.35	28.1	32,730	0.09%
2021/07/13	28.2	25.40	5	25.38	25.40	23.2	33,239	0.07%
2021/07/12	60	25.53	3	25.55	25.50	57	33,620	0.17%
2021/07/09	79	25.56	19.1	25.58	25.55	59.9	33,562	0.18%
2021/07/08	40.2	27.20	39.6	27.23	27.15	0.7	32,318	0.00%
2021/07/07	90.5	27.04	8.1	26.95	27.00	82.4	31,327	0.26%
2021/07/06	8	27.60	17.4	27.55	27.50	-9.4	30,601	-0.03%
2021/07/05	13.5	27.09	28.8	27.03	27.10	-15.3	29,965	-0.05%
2021/07/02	6.2	26.62	2.3	26.59	26.50	3.9	29,310	0.01%
2021/07/01	5	26.71	31	26.78	26.65	-26	29,080	-0.09%
2021/06/30	0	0.00	30	26.94	26.85	-30	28,836	-0.10%
2021/06/29	3.1	26.27	10.6	26.42	26.40	-7.6	28,431	-0.03%
2021/06/28	1.2	26.41	4	26.53	26.40	-2.8	28,485	-0.01%
2021/06/25	2	26.50	9	26.39	26.45	-7	28,490	-0.02%
2021/06/24	3	25.98	63.6	25.92	26.05	-60.6	28,283	-0.21%
2021/06/22	2	25.20	0	0.00	25.35	2	28,100	0.01%
2021/06/21	0.4	25.09	9	25.05	25.05	-8.6	28,630	-0.03%
2021/06/18	1.1	25.40	33	25.42	25.20	-31.9	28,522	-0.11%
2021/06/17	3.1	25.42	0	0.00	25.45	3.1	28,248	0.01%
2021/06/16	1.3	25.41	21	25.40	25.40	-19.7	28,518	-0.07%
2021/06/15	2	25.45	1	25.40	25.40	1	28,666	0.00%
2021/06/11	0	0.00	14	25.60	25.50	-14	28,790	-0.05%
2021/06/10	13	25.44	0	0.00	25.50	13	28,879	0.05%
2021/06/09	8	25.53	3.6	25.67	25.50	4.4	28,920	0.02%
2021/06/08	3	25.85	0.6	25.85	25.85	2.4	28,979	0.01%
2021/06/07	24	25.57	0	0.00	25.50	24	29,250	0.08%
2021/06/04	2	25.80	21	25.77	25.80	-19	29,378	-0.06%
2021/06/03	12	26.08	4	26.38	26.00	8	29,915	0.03%
2021/06/02	9	25.90	9.3	25.88	25.95	-0.3	29,821	0.00%
2021/06/01	11	25.60	5	25.59	25.70	6	29,832	0.02%
2021/05/31	4	25.65	3	25.70	25.60	1	30,030	0.00%
2021/05/28	3	25.50	626	25.42	25.60	-623	30,162	-2.07%	大賣/鉅額交易
2021/05/27	1	24.95	2	25.10	25.20	-1	30,177	0.00%
2021/05/26	0	0.00	2	25.05	25.15	-2	30,364	-0.01%
2021/05/25	2	25.25	1	25.20	25.05	1	30,710	0.00%
2021/05/24	5	24.90	3	24.77	25.00	2	30,743	0.01%
2021/05/21	1	24.70	11	24.95	24.65	-10	30,946	-0.03%
2021/05/20	1	24.25	0	0.00	24.45	1	30,872	0.00%
2021/05/19	6	24.54	12	24.53	24.35	-6	30,853	-0.02%
2021/05/18	10	24.19	14.1	24.30	24.45	-4.1	30,994	-0.01%
2021/05/17	34.1	23.37	56	23.43	23.15	-22	31,119	-0.07%
2021/05/14	13	24.20	31	24.20	24.30	-18	30,635	-0.06%
2021/05/13	65.5	24.01	7	24.29	23.90	58.5	30,338	0.19%
2021/05/12	57.2	24.74	120	24.13	24.50	-62.8	29,615	-0.21%	大賣/
2021/05/11	35.2	26.39	39.3	26.45	26.00	-4.1	28,544	-0.01%
2021/05/10	14	26.66	38	26.43	26.70	-24	27,950	-0.09%
2021/05/07	20	25.95	4.8	25.90	25.90	15.2	27,688	0.06%
2021/05/06	24	25.65	2	25.70	25.70	22	27,753	0.08%
2021/05/05	8	25.44	26	25.51	25.30	-18	27,710	-0.06%
2021/05/04	18.1	25.07	29.2	25.16	25.05	-11.1	27,712	-0.04%
2021/05/03	53.7	25.77	33	25.67	25.50	20.7	27,339	0.08%
2021/04/29	26	25.99	5.3	26.10	26.00	20.7	27,011	0.08%
2021/04/28	30	26.13	91	26.17	26.10	-61	26,932	-0.23%
2021/04/27	27.9	26.35	3.5	26.35	26.35	24.4	27,206	0.09%
2021/04/26	17	26.28	12.7	26.27	26.50	4.3	27,213	0.02%
2021/04/23	29	25.97	13.9	26.00	25.90	15.1	27,149	0.06%
2021/04/22	39.9	26.04	161	26.11	25.95	-121.1	27,237	-0.44%	大賣/鉅額交易
2021/04/21	87.5	25.62	6.7	25.95	25.70	80.8	26,943	0.30%
2021/04/20	48	25.75	8.2	25.73	26.00	39.8	26,736	0.15%
2021/04/19	153	25.70	68.7	25.92	26.10	84.3	26,707	0.32%	大買/
2021/04/16	24.5	24.24	6.4	24.47	24.75	18.1	26,605	0.07%
2021/04/15	5	23.51	28.1	23.86	24.00	-23.1	26,518	-0.09%
2021/04/14	19	23.18	78	23.21	23.30	-59	26,644	-0.22%
2021/04/13	18.4	23.44	8.3	23.45	23.15	10.1	27,103	0.04%
2021/04/12	20	23.33	20	23.30	23.35	0	27,030	0.00%
2021/04/09	2	22.98	23.2	22.99	23.00	-21.2	27,048	-0.08%
2021/04/08	13	22.64	5	22.60	22.70	8	27,106	0.03%
2021/04/07	1	22.55	5	22.65	22.60	-4	27,622	-0.01%
2021/04/06	12	22.56	4	22.59	22.50	8	27,701	0.03%
2021/04/01	21	22.55	4.7	22.52	22.40	16.3	27,618	0.06%
2021/03/31	21	22.59	17.8	22.65	22.50	3.2	27,524	0.01%
2021/03/30	4.1	22.39	14.1	22.38	22.65	-10.1	27,221	-0.04%
2021/03/29	7.4	22.32	5	22.26	22.35	2.3	27,001	0.01%
2021/03/26	21.3	22.28	11	22.25	22.25	10.3	26,987	0.04%
2021/03/25	6	22.23	62.1	22.26	22.30	-56.1	27,069	-0.21%
2021/03/24	5	22.21	44	22.19	22.15	-39	27,044	-0.14%
2021/03/23	0.3	21.75	11	21.85	21.90	-10.8	26,491	-0.04%
2021/03/22	16	21.67	0.7	21.75	21.75	15.3	26,549	0.06%
2021/03/19	9.3	21.61	1	21.65	21.65	8.3	26,777	0.03%
2021/03/18	0	0.00	46.2	21.98	21.90	-46.2	26,807	-0.17%
2021/03/17	21.2	21.80	11	21.80	21.80	10.2	27,337	0.04%
2021/03/16	34.3	21.89	14.2	21.89	21.90	20	27,717	0.07%
2021/03/15	15	21.94	25.4	21.93	21.90	-10.4	27,954	-0.04%
2021/03/12	1	21.70	10	21.80	21.90	-9	28,231	-0.03%
2021/03/11	29	21.94	8	21.84	21.85	21	28,344	0.07%
2021/03/10	1	21.80	15.2	21.82	21.85	-14.2	28,221	-0.05%
2021/03/09	23	21.39	27	21.59	21.65	-4	28,080	-0.01%
2021/03/08	7	21.21	0	0.00	21.15	7	27,674	0.03%
2021/03/05	33.2	21.10	4	21.10	21.20	29.2	27,675	0.11%
2021/03/04	43.3	21.10	23	21.15	21.15	20.3	28,230	0.07%
2021/03/03	0	0.00	23	21.50	21.40	-23	28,115	-0.08%
2021/03/02	17.6	21.30	14	21.25	21.05	3.6	27,970	0.01%
2021/02/26	50	21.45	13	21.76	21.25	37	27,931	0.13%
2021/02/25	6.7	21.88	31.5	21.85	22.00	-24.8	27,512	-0.09%
2021/02/24	10.2	21.76	7	21.74	21.60	3.2	27,685	0.01%
2021/02/23	19.1	21.59	9.6	21.68	21.65	9.5	27,761	0.03%
2021/02/22	1	21.35	17.7	21.44	21.30	-16.7	27,624	-0.06%
2021/02/19	5	21.32	0	0.00	21.30	5	27,900	0.02%
2021/02/18	13	21.50	31.5	21.55	21.40	-18.5	28,157	-0.07%
2021/02/17	23	21.38	19.1	21.38	21.40	3.9	28,116	0.01%
2021/02/05	1.2	20.93	0.4	21.00	21.00	0.8	27,885	0.00%
2021/02/04	0.2	20.76	1	20.85	20.75	-0.8	27,984	0.00%
2021/02/03	10	20.76	5	20.80	20.85	5	28,672	0.02%
2021/02/02	7	20.68	20	20.74	20.65	-13	28,927	-0.04%
2021/02/01	2	20.15	2	20.25	20.20	0	28,724	0.00%
2021/01/29	7	20.08	1	20.00	19.90	6	28,620	0.02%
2021/01/28	39.5	20.29	105	20.23	20.30	-65.5	28,297	-0.23%	大賣/
2021/01/27	5	20.80	14	20.89	20.65	-9	28,048	-0.03%
2021/01/26	0	0.00	4.5	20.81	20.70	-4.5	28,082	-0.02%
2021/01/25	11	20.80	4.4	20.73	20.85	6.6	27,906	0.02%
2021/01/22	62.5	20.79	6.3	20.78	20.75	56.2	27,860	0.20%
2021/01/21	1	21.05	2.7	20.97	21.00	-1.7	27,613	-0.01%
2021/01/20	10.3	20.71	11	20.81	20.65	-0.7	27,314	0.00%
2021/01/19	8.5	21.19	34.4	21.25	21.30	-25.9	26,815	-0.10%
2021/01/18	3.3	20.77	32.7	20.75	21.00	-29.4	26,607	-0.11%
2021/01/15	29.1	20.98	10	21.05	21.00	19.1	26,260	0.07%
2021/01/14	47	21.23	31	21.19	21.20	16	26,052	0.06%
2021/01/13	62	21.35	6.5	21.39	21.40	55.5	25,666	0.22%
2021/01/12	37	21.44	50	21.63	21.25	-13	25,327	-0.05%
2021/01/11	70.5	21.84	16	21.76	21.90	54.5	24,835	0.22%
2021/01/08	3.2	21.19	27.4	21.29	21.35	-24.2	24,160	-0.10%
2021/01/07	43.5	21.05	36	20.99	21.00	7.5	23,651	0.03%
2021/01/06	8	20.71	27.8	20.65	20.65	-19.8	23,176	-0.09%
2021/01/05	2.5	20.43	5.3	20.46	20.55	-2.7	22,544	-0.01%
2021/01/04	12.5	20.43	23	20.41	20.45	-10.5	22,539	-0.05%
2020/12/31	16.5	20.63	38.8	20.49	20.55	-22.3	22,451	-0.10%
2020/12/30	32.1	20.29	20.7	20.26	20.40	11.4	22,175	0.05%
2020/12/29	2	19.93	34	19.95	19.95	-32	21,846	-0.15%
2020/12/28	1	19.80	0	0.00	19.80	1	21,822	0.00%
2020/12/25	0	0.00	11	19.75	19.70	-11	21,884	-0.05%
2020/12/24	0	0.00	2.1	19.75	19.75	-2.1	22,020	-0.01%
2020/12/23	6	19.58	1.4	19.58	19.55	4.6	22,183	0.02%
2020/12/22	24	19.81	5.1	19.85	19.65	18.9	22,425	0.08%
2020/12/21	20	19.84	15.5	19.79	19.90	4.5	22,902	0.02%
2020/12/18	5	19.62	2.3	19.74	19.55	2.7	22,850	0.01%
2020/12/17	3.8	19.70	17	19.70	19.65	-13.2	23,043	-0.06%
2020/12/16	6	19.70	8.1	19.69	19.80	-2.1	23,204	-0.01%
2020/12/15	21.5	19.56	9.6	19.65	19.50	11.9	23,233	0.05%
2020/12/14	9	19.94	19.1	19.92	19.85	-10.1	23,077	-0.04%
2020/12/11	25	19.54	60.3	19.78	19.80	-35.3	22,937	-0.15%
2020/12/10	12.2	19.53	22	19.65	19.40	-9.8	22,235	-0.04%
2020/12/09	13	19.45	45.2	19.44	19.45	-32.2	21,897	-0.15%
2020/12/08	1	19.25	1	19.25	19.35	0	21,737	0.00%
2020/12/07	15	19.30	3	19.30	19.30	12	21,525	0.06%
2020/12/04	26	19.35	24.1	19.31	19.40	1.9	21,504	0.01%
2020/12/03	20.1	19.25	0.1	19.35	19.35	20	21,526	0.09%
2020/12/02	4.2	19.38	6.2	19.33	19.40	-2.1	21,737	-0.01%
2020/12/01	15	19.12	5	19.31	19.35	10	21,824	0.05%
2020/11/30	11	19.14	4.2	19.16	19.10	6.8	22,211	0.03%
2020/11/27	4	19.15	0	0.00	19.30	4	21,863	0.02%
2020/11/26	3.2	19.12	0.4	19.20	19.25	2.8	22,098	0.01%
2020/11/25	7.2	19.24	4	19.26	19.25	3.2	22,312	0.01%
2020/11/24	44.5	19.44	5.1	19.43	19.40	39.4	22,218	0.18%
2020/11/23	11	19.30	32	19.30	19.40	-21	21,966	-0.10%
2020/11/20	6	19.04	1	19.00	19.05	5	21,774	0.02%
2020/11/19	0	0.00	5	18.95	18.95	-5	21,811	-0.02%
2020/11/18	0	0.00	8	19.01	19.05	-8	21,827	-0.04%
2020/11/17	8	18.88	12	18.92	18.90	-4	21,713	-0.02%
2020/11/16	0	0.00	2.1	18.75	18.80	-2.1	22,230	-0.01%
2020/11/13	1	18.50	2	18.65	18.50	-1	22,624	0.00%
2020/11/12	54	18.63	16	18.87	18.60	38	22,661	0.17%
2020/11/11	10	18.79	107.2	18.99	19.05	-97.2	22,874	-0.43%	大賣/
2020/11/10	5	18.45	25	18.54	18.60	-20	22,416	-0.09%
2020/11/09	1	18.35	53.1	18.35	18.35	-52.1	22,141	-0.24%
2020/11/06	1	18.20	26	18.23	18.30	-25	22,256	-0.11%
2020/11/05	1	18.15	12	18.23	18.25	-11	22,439	-0.05%
2020/11/04	5	18.00	2	18.15	18.15	3	23,273	0.01%
2020/11/03	0	0.00	19	18.08	18.10	-19	23,833	-0.08%
2020/11/02	0	0.00	53	17.89	18.00	-53	24,343	-0.22%
2020/10/30	11	17.61	6	17.75	17.75	5	24,298	0.02%
2020/10/29	61	17.69	2	17.75	17.65	59	24,420	0.24%
2020/10/28	41.6	17.88	40	17.94	17.90	1.6	24,631	0.01%
2020/10/27	1	17.95	0.2	18.00	18.00	0.8	25,223	0.00%
2020/10/26	0	0.00	10	18.10	18.05	-10	25,533	-0.04%
2020/10/23	31	17.98	23	18.00	17.95	8	26,032	0.03%
2020/10/22	0	0.00	20	18.10	18.10	-20	26,257	-0.08%
2020/10/21	0	0.00	10	17.95	17.85	-10	26,298	-0.04%
2020/10/20	3	17.80	15	17.85	17.85	-12	26,590	-0.05%
2020/10/19	73	17.90	45	17.85	17.80	28	26,680	0.10%
2020/10/16	7	17.97	20	18.00	17.90	-13	26,682	-0.05%
2020/10/15	20	18.00	10.1	18.10	18.00	9.9	26,843	0.04%
2020/10/14	23.1	18.06	2	18.15	18.15	21.1	26,907	0.08%
2020/10/13	40	18.00	44	18.09	18.10	-4	26,909	-0.01%
2020/10/12	11	18.10	0.9	18.20	18.20	10.1	27,287	0.04%
2020/10/08	2	18.05	59	18.09	18.20	-57	27,716	-0.21%
2020/10/07	13	18.04	1	18.05	18.00	12	27,896	0.04%
2020/10/06	5	18.05	11.2	18.06	18.20	-6.2	28,247	-0.02%
2020/10/05	0	0.00	27	17.87	17.85	-27	28,399	-0.10%
2020/09/30	51.6	17.65	70.8	17.76	17.80	-19.2	28,677	-0.07%
2020/09/29	73	17.73	23	17.73	17.65	50	29,032	0.17%
2020/09/28	39	17.59	52	17.65	17.70	-13	29,492	-0.04%
2020/09/25	53.5	17.35	42	17.50	17.30	11.5	29,702	0.04%
2020/09/24	142.1	17.29	43.2	17.27	17.15	99	29,566	0.33%	大買/
2020/09/23	43	17.71	7	17.70	17.70	36	29,037	0.12%
2020/09/22	28	17.81	41	17.92	17.75	-13	28,906	-0.04%
2020/09/21	27	18.11	51	18.19	18.00	-24	28,791	-0.08%
2020/09/18	2	18.20	3.1	18.20	18.30	-1.1	29,331	0.00%
2020/09/17	2	18.30	2	18.33	18.30	0	29,696	0.00%
2020/09/15	4	18.21	0	0.00	18.25	4	30,195	0.01%
2020/09/14	5	18.22	2	18.20	18.25	3	30,865	0.01%
2020/09/11	11	18.20	0	0.00	18.30	11	31,153	0.04%
2020/09/10	10	18.19	5	18.21	18.30	5	31,779	0.02%
2020/09/09	24	18.15	6	18.12	18.20	18	32,165	0.06%
2020/09/08	9	18.29	2	18.25	18.30	7	32,517	0.02%
2020/09/07	99	18.22	31	18.25	18.25	68	33,207	0.20%
2020/09/04	19	18.23	0	0.00	18.20	19	34,168	0.06%
2020/09/03	28	18.42	49	18.59	18.40	-21	34,801	-0.06%
2020/09/02	43	18.27	10	18.30	18.30	33	35,108	0.09%
2020/09/01	41	18.30	85	18.33	18.30	-44	35,668	-0.12%
2020/08/31	25	18.31	0	0.00	18.40	25	35,587	0.07%
2020/08/28	17	18.30	23	18.30	18.30	-6	35,766	-0.02%
2020/08/27	3	18.35	0.8	18.40	18.30	2.2	36,101	0.01%
2020/08/26	52	18.40	0	18.50	18.40	52	36,580	0.14%
2020/08/25	10	18.46	23	18.51	18.45	-13	36,520	-0.04%
2020/08/24	47	18.44	7	18.45	18.45	40	37,617	0.11%
2020/08/21	17	18.56	1	18.55	18.60	16	37,734	0.04%
2020/08/20	32	18.53	1	18.50	18.45	31	37,786	0.08%
2020/08/19	7	18.98	6	19.00	18.85	1	37,438	0.00%
2020/08/18	7	18.74	3.6	18.72	18.75	3.4	36,967	0.01%
2020/08/17	37.5	18.77	41	18.90	18.80	-3.5	37,137	-0.01%
2020/08/14	12	19.08	7	19.09	19.10	5	36,857	0.01%
2020/08/13	5.5	19.07	7	19.05	19.10	-1.5	36,719	0.00%
2020/08/12	18.2	19.08	21	19.09	19.05	-2.9	36,886	-0.01%
2020/08/11	43	19.20	14	19.23	19.15	29	36,645	0.08%
2020/08/10	29	19.17	13.1	19.26	19.15	15.9	36,696	0.04%
2020/08/07	0	0.00	10.4	18.89	18.70	-10.4	36,399	-0.03%
2020/08/06	0	0.00	40	18.59	18.65	-40	35,980	-0.11%
2020/08/05	0	0.00	3	18.25	18.25	-3	35,709	-0.01%
2020/08/04	0	0.00	13	18.22	18.20	-13	36,099	-0.04%
2020/08/03	17	17.95	2	17.90	17.95	15	36,384	0.04%
2020/07/31	28	18.08	0	0.00	18.00	28	36,288	0.08%
2020/07/30	16	18.30	14	18.30	18.35	2	36,203	0.01%
2020/07/29	14	18.32	21	18.39	18.30	-7	36,146	-0.02%
2020/07/28	12	17.90	13	17.92	17.90	-1	36,099	0.00%
2020/07/27	11	17.92	20	17.95	17.80	-9	36,335	-0.02%
2020/07/24	27	18.06	0	0.00	18.00	27	36,476	0.07%
2020/07/23	0.1	18.20	5	18.20	18.20	-4.9	36,658	-0.01%
2020/07/22	5.2	18.25	1	18.30	18.30	4.2	36,791	0.01%
2020/07/21	10.5	18.15	0	0.00	18.15	10.5	36,801	0.03%
2020/07/20	14	18.22	0	0.00	18.15	14	36,791	0.04%
2020/07/17	3	18.33	2	18.35	18.30	1	36,879	0.00%
2020/07/16	2	18.43	11	18.49	18.40	-9	37,225	-0.02%
2020/07/15	5	18.45	34	18.45	18.40	-29	36,877	-0.08%
2020/07/14	1	18.35	20	18.35	18.35	-19	36,625	-0.05%
2020/07/13	5	18.18	5.1	18.25	18.30	-0.1	36,616	0.00%
2020/07/10	28	17.95	17	17.97	17.90	11	36,457	0.03%
2020/07/09	16	18.13	10	18.20	18.10	6	36,534	0.02%
2020/07/08	5	18.20	0	18.15	18.10	5	36,229	0.01%
2020/07/07	12	18.19	52	18.17	18.15	-40	36,084	-0.11%
2020/07/06	8	17.99	100	18.05	18.00	-92	35,682	-0.26%
2020/07/03	0	0.00	11	17.79	17.90	-11	35,464	-0.03%
2020/07/02	4	17.66	8	17.66	17.65	-4	35,496	-0.01%
2020/07/01	0	0.00	1	17.60	17.60	-1	35,663	0.00%
2020/06/30	69	17.51	52	17.55	17.45	17	35,840	0.05%
2020/06/29	82	17.49	12	17.43	17.45	70	35,824	0.20%
2020/06/24	12	18.39	44	18.32	18.40	-32	35,173	-0.09%
2020/06/23	28	18.18	3.2	18.30	18.20	24.8	34,964	0.07%
2020/06/22	5	18.22	28	18.20	18.20	-23	34,606	-0.07%
2020/06/19	17	18.34	0.1	18.30	18.15	16.9	34,806	0.05%
2020/06/18	103	18.40	6	18.56	18.35	97	34,425	0.28%	大買/
2020/06/17	3	18.50	55	18.56	18.50	-52	34,220	-0.15%
2020/06/16	16	18.31	19.7	18.30	18.30	-3.7	34,300	-0.01%
2020/06/15	28	18.01	32	18.06	17.95	-4	34,509	-0.01%
2020/06/12	86	17.73	12	17.83	17.85	74	34,464	0.21%
2020/06/11	125	18.43	35	18.58	18.05	90	34,231	0.26%	大買/
2020/06/10	28	18.42	27	18.45	18.50	1	33,418	0.00%
2020/06/09	92	18.24	21	18.38	18.15	71	33,157	0.21%
2020/06/08	19	17.98	22.1	17.96	18.05	-3.1	32,747	-0.01%
2020/06/05	9	17.52	36	17.46	17.50	-27	32,054	-0.08%
2020/06/04	1	17.55	34	17.38	17.35	-33	31,904	-0.10%
2020/06/03	6	17.34	49.3	17.33	17.35	-43.3	31,794	-0.14%
2020/06/02	3	16.95	71	16.83	17.00	-68	31,531	-0.22%
2020/06/01	1	16.65	14	16.69	16.65	-13	31,291	-0.04%
2020/05/29	19.5	16.39	0	0.00	16.25	19.5	31,029	0.06%
2020/05/28	58	16.59	10	16.65	16.50	48	29,862	0.16%
2020/05/27	30	16.69	42	16.74	16.65	-12	29,818	-0.04%
2020/05/26	0	0.00	39	16.56	16.60	-39	29,731	-0.13%
2020/05/25	14	16.26	5	16.29	16.30	9	29,422	0.03%
2020/05/22	32	16.25	0	0.00	16.15	32	29,333	0.11%
2020/05/21	13	16.35	59	16.36	16.40	-46	29,046	-0.16%
2020/05/20	16.5	16.23	0	0.00	16.20	16.5	28,867	0.06%
2020/05/19	11	16.30	0	0.00	16.25	11	28,717	0.04%
2020/05/18	8	16.21	0	0.00	16.20	8	28,462	0.03%
2020/05/15	18	16.28	1	16.45	16.25	17	28,287	0.06%
2020/05/14	32	16.39	5	16.35	16.30	27	27,882	0.10%
2020/05/13	12	16.52	0	0.00	16.65	12	27,223	0.04%
2020/05/12	33	16.58	0	0.00	16.50	33	27,179	0.12%
2020/05/11	15	16.76	44	16.73	16.70	-29	26,813	-0.11%
2020/05/08	9	16.47	11	16.48	16.40	-2	26,413	-0.01%
2020/05/07	28	16.42	0	0.00	16.40	28	25,922	0.11%
2020/05/06	70	16.37	2	16.40	16.35	68	25,757	0.26%
2020/05/05	42	16.60	16	16.58	16.55	26	25,586	0.10%
2020/05/04	65	16.54	1	16.55	16.50	64	25,602	0.25%
2020/04/30	31	17.00	86	17.13	17.10	-55	25,557	-0.22%
2020/04/29	42	16.71	9	16.71	16.75	33	25,265	0.13%
2020/04/28	42	16.40	1	16.50	16.40	41	25,149	0.16%
2020/04/27	8	16.41	21	16.35	16.40	-13	25,295	-0.05%
2020/04/24	18	16.14	1	16.20	16.10	17	25,180	0.07%
2020/04/23	4	16.08	1	16.30	16.15	3	25,129	0.01%
2020/04/22	23	15.90	11	15.90	16.00	12	24,952	0.05%
2020/04/21	44	16.13	0	0.00	16.10	44	24,786	0.18%
2020/04/20	36	16.86	0	0.00	16.75	36	24,572	0.15%
2020/04/17	28	16.98	26	17.25	16.85	2	24,604	0.01%
2020/04/16	38	16.81	10	16.90	16.80	28	24,291	0.12%
2020/04/15	66	17.05	27	17.18	17.20	39	23,996	0.16%
2020/04/14	45	16.61	36.6	16.70	16.70	8.4	23,783	0.04%
2020/04/13	24	16.15	10	16.10	16.05	14	23,415	0.06%
2020/04/10	2	16.10	11	16.15	16.30	-9	23,370	-0.04%
2020/04/09	3	15.85	46	15.91	15.90	-43	23,099	-0.19%
2020/04/08	34	15.63	10	15.65	15.70	24	22,964	0.10%
2020/04/07	60	15.63	3	15.70	15.65	57	22,853	0.25%
2020/04/01	22	15.28	0	0.00	15.30	22	22,505	0.10%
2020/03/31	2	15.63	0	0.00	15.55	2	22,246	0.01%
2020/03/30	3	15.70	0	0.00	15.60	3	21,954	0.01%
2020/03/27	52	16.05	16	15.94	16.00	36	21,881	0.16%
2020/03/26	0	0.00	7	15.68	15.60	-7	21,472	-0.03%
2020/03/25	41	15.68	18	15.73	15.75	23	21,633	0.11%
2020/03/24	13	15.06	15	15.30	15.20	-2	21,202	-0.01%
2020/03/23	4	14.51	10	14.45	14.20	-6	20,964	-0.03%
2020/03/20	23	14.74	49	14.79	15.25	-26	20,825	-0.12%
2020/03/19	67	14.23	9	14.54	14.00	58	20,143	0.29%
2020/03/18	16.5	15.42	12	15.43	15.55	4.5	19,689	0.02%
2020/03/17	13	15.72	9	15.74	15.60	4	19,341	0.02%
2020/03/16	35	16.69	2	17.05	16.45	33	18,682	0.18%
2020/03/13	17	16.41	12	16.52	17.40	5	18,147	0.03%
2020/03/12	24	17.73	4	17.40	17.50	20	17,458	0.11%
2020/03/11	20	18.42	11	18.32	18.25	9	16,988	0.05%
2020/03/10	5	18.50	5	18.25	18.50	0	16,933	0.00%
2020/03/09	16	18.57	1	18.35	18.40	15	16,827	0.09%
2020/03/06	6	19.19	0	0.00	19.05	6	16,417	0.04%
2020/03/05	1	19.45	23.3	19.57	19.50	-22.3	16,253	-0.14%
2020/03/04	1	19.10	12	19.25	19.30	-11	15,947	-0.07%
2020/03/03	6.3	19.10	4	19.25	19.20	2.3	15,888	0.01%
2020/03/02	12	18.70	8	18.98	18.95	4	15,716	0.03%
2020/02/27	12	19.26	39	19.34	19.20	-27	15,882	-0.17%
2020/02/26	65	19.51	0	0.00	19.50	65	15,639	0.42%
2020/02/25	12	19.70	17.2	19.71	19.75	-5.2	15,345	-0.03%
2020/02/24	27	19.85	20	19.85	19.85	7	15,350	0.05%
2020/02/21	0	0.00	22	20.34	20.25	-22	15,197	-0.14%
2020/02/18	1	20.15	0	0.00	20.20	1	14,894	0.01%
2020/02/17	0	0.00	1	20.10	20.15	-1	14,958	-0.01%
2020/02/14	2	20.10	0	0.00	20.15	2	15,026	0.01%
2020/02/13	0	0.00	6.3	20.11	20.15	-6.3	15,064	-0.04%
2020/02/12	1	20.05	0	0.00	20.05	1	14,952	0.01%
2020/02/11	8	20.30	0	0.00	20.30	8	14,859	0.05%
2020/02/10	1	20.25	52.3	20.34	20.40	-51.3	14,778	-0.35%
2020/02/07	0	0.00	3	20.18	20.30	-3	14,977	-0.02%
2020/02/06	0	0.00	29	20.25	20.25	-29	15,022	-0.19%
2020/02/05	0	0.00	21	20.10	20.20	-21	14,693	-0.14%
2020/02/04	2	20.00	3	19.90	20.05	-1	14,572	-0.01%
2020/02/03	30	19.67	32	19.70	19.80	-2	14,277	-0.01%
2020/01/31	3	19.70	2	19.70	19.70	1	14,092	0.01%
2020/01/30	93	19.62	26.4	20.13	19.35	66.6	13,876	0.48%
2020/01/20	16	20.64	9	20.64	20.65	7	13,281	0.05%
2020/01/17	0	0.00	4	20.50	20.50	-4	13,123	-0.03%
2020/01/15	1	20.40	1	20.40	20.40	0	13,157	0.00%
2020/01/14	0	0.00	3	20.30	20.35	-3	13,092	-0.02%
2020/01/13	0	0.00	1	20.20	20.20	-1	12,868	-0.01%
2020/01/09	6	19.90	0	0.00	20.00	6	13,185	0.05%
2020/01/08	3	19.78	0	0.00	19.80	3	13,173	0.02%
2020/01/06	3	20.03	2	20.03	19.95	1	13,218	0.01%
2020/01/03	0	0.00	1	20.25	20.25	-1	13,272	-0.01%
2020/01/02	3	20.13	0	0.00	20.20	3	13,372	0.02%
2019/12/31	9	20.29	1	20.30	20.20	8	13,277	0.06%
2019/12/30	1	20.35	1	20.40	20.40	0	13,160	0.00%
2019/12/27	0	0.00	9.5	20.39	20.45	-9.5	13,311	-0.07%
2019/12/25	3	20.22	1	20.30	20.25	2	13,473	0.01%
2019/12/23	3	20.27	2	20.30	20.35	1	13,588	0.01%
2019/12/20	0.5	20.25	1	20.30	20.35	-0.5	13,634	0.00%
2019/12/19	0.5	20.05	0	0.00	20.05	0.5	13,337	0.00%
2019/12/18	0	0.00	5.1	20.09	20.15	-5.1	13,281	-0.04%
2019/12/17	4	19.96	1.6	20.00	20.15	2.4	13,496	0.02%
2019/12/16	2	20.10	1	20.15	20.05	1	13,420	0.01%
2019/12/13	0	0.00	5.2	20.14	20.25	-5.2	13,263	-0.04%
2019/12/12	4	19.89	0	0.00	19.85	4	12,993	0.03%
2019/12/09	0	0.00	0.1	19.90	19.90	-0.1	12,964	0.00%
2019/12/05	3	19.67	0	0.00	19.65	3	13,507	0.02%
2019/12/04	1	19.85	2	19.93	19.95	-1	13,409	-0.01%
2019/11/29	1	19.85	0	0.00	19.75	1	13,625	0.01%
2019/11/28	0	0.00	0.3	19.85	20.00	-0.3	13,629	0.00%
2019/11/27	0	0.00	4	20.01	20.05	-4	14,183	-0.03%
2019/11/25	0	0.00	3	19.80	19.90	-3	14,159	-0.02%
2019/11/22	0	0.00	3	19.75	19.80	-3	14,573	-0.02%
2019/11/21	1	19.80	0	0.00	19.75	1	14,754	0.01%
2019/11/20	1	19.85	7.3	19.89	20.00	-6.3	14,923	-0.04%
2019/11/19	3	19.88	0	0.00	19.85	3	14,929	0.02%
2019/11/18	1	19.90	10.2	19.88	20.00	-9.2	15,172	-0.06%
2019/11/15	10	19.65	2	20.00	19.85	8	15,690	0.05%
2019/11/14	0	0.00	50	19.80	19.80	-50	15,865	-0.32%
2019/11/13	0	0.00	2	19.88	19.80	-2	16,101	-0.01%
2019/11/11	1	19.80	2	19.85	19.90	-1	16,271	-0.01%
2019/11/07	1	19.85	0	0.00	19.95	1	16,674	0.01%
2019/11/06	14.5	19.96	15	19.90	19.95	-0.5	16,723	0.00%
2019/11/05	6	19.54	9.3	19.47	19.60	-3.3	16,526	-0.02%
2019/11/04	0	0.00	3	19.18	19.30	-3	16,497	-0.02%
2019/11/01	0	0.00	5	19.00	19.05	-5	16,565	-0.03%
2019/10/31	0	0.00	5	19.15	19.05	-5	16,643	-0.03%
2019/10/30	1	19.00	3	19.05	19.10	-2	16,665	-0.01%
2019/10/29	1	18.95	5	18.90	19.00	-4	16,710	-0.02%
2019/10/25	1	18.95	30	18.98	19.00	-29	16,658	-0.17%
2019/10/24	0	0.00	4	18.96	19.00	-4	16,786	-0.02%
2019/10/22	0	0.00	3	19.00	19.00	-3	16,851	-0.02%
2019/10/21	0	0.00	32	19.00	18.90	-32	16,876	-0.19%
2019/10/18	1	18.80	1	18.90	18.80	0	16,812	0.00%
2019/10/17	1	18.55	0	0.00	18.70	1	16,387	0.01%
2019/10/14	0	0.00	6	18.65	18.65	-6	16,557	-0.04%
2019/10/09	33	18.15	0	0.00	18.05	33	16,439	0.20%
2019/10/08	0	0.00	1	18.50	18.40	-1	16,317	-0.01%
2019/10/03	8	18.19	0	0.00	18.15	8	16,379	0.05%
2019/10/02	0	0.00	3	18.63	18.55	-3	16,266	-0.02%
2019/10/01	5	18.40	0	0.00	18.60	5	16,207	0.03%
2019/09/27	1	18.50	0	0.00	18.50	1	16,005	0.01%
2019/09/26	3	18.70	1	18.70	18.70	2	16,017	0.01%
2019/09/25	14	18.67	0	0.00	18.70	14	16,129	0.09%
2019/09/24	7.2	18.70	1.3	18.78	18.75	5.9	16,434	0.04%
2019/09/23	21	18.85	1	18.90	18.85	20	16,549	0.12%
2019/09/20	3	18.78	0	0.00	18.70	3	16,683	0.02%
2019/09/19	50	19.05	0	0.00	19.00	50	16,332	0.31%
2019/09/18	11	19.01	2	19.08	19.15	9	16,406	0.05%
2019/09/17	3	19.00	8	19.01	19.00	-5	16,437	-0.03%
2019/09/16	3	19.00	0.1	19.10	19.10	2.9	16,645	0.02%
2019/09/12	2	19.00	0	0.00	19.10	2	16,872	0.01%
2019/09/11	10	19.00	1	19.10	19.10	9	17,361	0.05%
2019/09/10	1	19.05	59.5	19.06	19.15	-58.5	17,333	-0.34%
2019/09/09	2	18.90	29	19.00	19.00	-27	17,152	-0.16%
2019/09/06	0	0.00	54.9	18.50	18.65	-54.9	16,864	-0.33%
2019/09/05	0	0.00	3	18.45	18.45	-3	16,879	-0.02%
2019/09/03	0	0.00	1	18.25	18.15	-1	16,613	-0.01%
2019/09/02	0	0.00	1.6	18.25	18.30	-1.6	16,755	-0.01%
2019/08/29	11	17.91	0	0.00	17.95	11	16,583	0.07%
2019/08/28	0	0.00	1	18.10	18.10	-1	16,355	-0.01%
2019/08/27	11	18.02	32	18.09	18.00	-21	16,477	-0.13%
2019/08/26	5	18.20	0	0.00	18.25	5	16,327	0.03%
2019/08/22	0	0.00	8	18.36	18.50	-8	16,138	-0.05%
2019/08/21	2	18.45	9	18.49	18.40	-7	16,663	-0.04%
2019/08/20	1	18.55	51	18.49	18.50	-50	16,517	-0.30%
2019/08/19	1	18.10	14	18.00	18.00	-13	16,026	-0.08%
2019/08/16	0	0.00	1	17.50	17.60	-1	15,940	-0.01%
2019/08/15	0	0.00	1	17.30	17.40	-1	15,756	-0.01%
2019/08/14	1	17.35	1	17.25	17.25	0	15,944	0.00%
2019/08/13	3	17.33	0	0.00	17.15	3	15,867	0.02%
2019/08/08	1	17.20	11.5	17.20	17.20	-10.5	15,567	-0.07%
2019/08/07	13	16.91	1.5	16.92	17.00	11.5	15,567	0.07%
2019/08/06	12	16.67	6	16.75	16.85	6	15,609	0.04%
2019/08/05	8	17.04	14	17.05	17.05	-6	15,570	-0.04%
2019/08/02	1	17.20	3	17.05	17.05	-2	15,486	-0.01%
2019/08/01	1	17.30	0	0.00	17.35	1	15,394	0.01%
2019/07/31	1	17.60	1	17.55	17.50	0	15,257	0.00%
2019/07/30	1	17.75	5	17.74	17.75	-4	15,360	-0.03%
2019/07/29	1	17.40	1	17.60	17.75	0	15,460	0.00%
2019/07/26	20	17.40	0	0.00	17.35	20	15,576	0.13%
2019/07/25	4	17.50	0	0.00	17.45	4	15,568	0.03%
2019/07/24	3.1	17.60	0.1	17.50	17.60	3	15,468	0.02%
2019/07/22	0	0.00	30	17.65	17.60	-30	15,489	-0.19%
2019/07/19	3	17.65	1	17.70	17.60	2	15,547	0.01%
2019/07/18	0	0.00	10.1	17.60	17.65	-10.1	15,555	-0.06%
2019/07/17	13	17.55	1	17.70	17.70	12	15,543	0.08%
2019/07/16	7	17.57	0	0.00	17.60	7	15,363	0.05%
2019/07/15	1	17.90	0	0.00	18.05	1	15,029	0.01%
2019/07/12	0	0.00	20	17.95	18.05	-20	15,077	-0.13%
2019/07/11	3	18.00	16	17.98	18.00	-13	15,112	-0.09%
2019/07/10	0	0.00	5.1	18.02	18.00	-5.1	15,157	-0.03%
2019/07/09	0	0.00	0.7	17.90	17.90	-0.7	15,101	0.00%
2019/07/08	13	17.72	0	0.00	17.75	13	15,081	0.09%
2019/07/05	2	17.95	0	0.00	18.00	2	15,169	0.01%
2019/07/04	2	17.90	0	0.00	17.95	2	15,482	0.01%
2019/07/03	52	17.90	0	0.00	17.75	52	15,651	0.33%
2019/07/02	8	18.00	1	18.00	17.85	7	15,704	0.04%
2019/07/01	14	18.86	2	18.83	18.95	12	15,717	0.08%
2019/06/25	7	18.70	3	18.75	18.70	4	15,680	0.03%
2019/06/24	0	0.00	1	18.85	18.90	-1	15,614	-0.01%
2019/06/21	11	18.90	15	18.90	18.90	-4	15,560	-0.03%
2019/06/20	4	18.74	5	18.82	18.85	-1	15,364	-0.01%
2019/06/19	6	18.42	193	18.31	18.60	-187	15,201	-1.23%	大賣/鉅額交易
2019/06/14	0	0.00	10	17.85	17.85	-10	15,298	-0.07%
2019/06/13	0	0.00	10	17.85	17.85	-10	15,466	-0.06%
2019/06/11	3	18.00	0	0.00	18.05	3	15,587	0.02%
2019/06/10	20	18.10	0	0.00	18.10	20	15,857	0.13%
2019/06/06	2	18.00	1	18.05	18.05	1	15,933	0.01%
2019/06/05	0	0.00	7	17.99	17.90	-7	15,824	-0.04%
2019/06/04	0	0.00	0.2	17.75	17.75	-0.2	15,756	0.00%
2019/06/03	0	0.00	4	17.94	17.95	-4	15,956	-0.03%
2019/05/31	0	0.00	5	17.65	17.75	-5	15,917	-0.03%
2019/05/29	0	0.00	1	17.45	17.50	-1	16,353	-0.01%
2019/05/28	2	17.30	0	0.00	17.30	2	16,589	0.01%
2019/05/27	0	0.00	0.9	17.40	17.40	-0.9	16,350	-0.01%
2019/05/22	0	0.00	6	17.50	17.50	-6	16,881	-0.04%
2019/05/17	6	17.31	0	0.00	17.30	6	16,771	0.04%
2019/05/16	0	17.30	0	0.00	17.30	0	16,820	0.00%
2019/05/15	11	17.35	0	0.00	17.35	11	16,936	0.06%
2019/05/14	9	17.36	0	0.00	17.25	9	17,152	0.05%
2019/05/13	109	17.55	8	17.55	17.45	101	17,373	0.58%	大買/鉅額交易
2019/05/10	0	0.00	5	17.55	17.60	-5	17,596	-0.03%
2019/05/09	26	17.66	100	17.80	17.55	-74	17,966	-0.41%
2019/05/08	10	17.75	0	0.00	17.80	10	17,975	0.06%
2019/05/06	1	17.80	0.1	17.80	17.80	0.9	18,050	0.00%
2019/05/03	0	0.00	10	17.95	18.00	-10	18,229	-0.05%
2019/05/02	1	17.90	0.4	17.75	17.75	0.6	18,387	0.00%
2019/04/30	0	0.00	7	17.87	17.90	-7	18,394	-0.04%
2019/04/24	2	17.85	2	17.85	17.90	0	18,991	0.00%
2019/04/23	0	0.00	23	17.81	17.85	-23	19,430	-0.12%
2019/04/22	1	17.75	0	0.00	17.70	1	19,512	0.01%
2019/04/18	0	0.00	2	17.85	17.85	-2	20,036	-0.01%
2019/04/17	0	0.00	24	17.88	17.90	-24	20,318	-0.12%
2019/04/16	0	0.00	15	17.86	17.90	-15	20,457	-0.07%
2019/04/15	0	17.80	0	0.00	17.75	0	20,602	0.00%
2019/04/12	1	17.70	0	17.80	17.75	1	20,630	0.00%
2019/04/11	0	0.00	3	17.80	17.75	-3	20,740	-0.01%
2019/04/10	1	17.65	0	0.00	17.65	1	20,642	0.00%
2019/04/09	0	0.00	2.4	17.76	17.80	-2.4	20,526	-0.01%
2019/04/08	1	17.60	13	17.72	17.65	-12	20,407	-0.06%
2019/04/03	0	0.00	5	17.60	17.45	-5	20,266	-0.02%
2019/04/02	0	0.00	2	17.55	17.60	-2	20,213	-0.01%
2019/04/01	0	0.00	5	17.55	17.55	-5	20,339	-0.02%
2019/03/29	0	0.00	9	17.35	17.55	-9	20,348	-0.04%
2019/03/27	0	0.00	2	17.55	17.55	-2	20,119	-0.01%
2019/03/26	0	17.45	1.5	17.45	17.55	-1.5	20,313	-0.01%
2019/03/25	0	0.00	1	17.35	17.50	-1	20,652	0.00%
2019/03/22	0	0.00	2	17.45	17.55	-2	20,709	-0.01%
2019/03/21	0	0.00	12	17.59	17.65	-12	20,848	-0.06%
2019/03/20	6	17.48	11	17.59	17.65	-5	21,089	-0.02%
2019/03/19	1	17.50	0	0.00	17.45	1	21,028	0.00%
2019/03/14	6	17.70	0	0.00	17.70	6	20,942	0.03%
2019/03/13	0	0.00	37.5	17.86	17.90	-37.5	21,249	-0.18%
2019/03/12	0	0.00	19.5	17.64	17.65	-19.5	21,154	-0.09%
2019/03/11	0	0.00	1	17.45	17.45	-1	21,444	0.00%
2019/03/08	12	17.40	0	0.00	17.40	12	22,141	0.05%
2019/03/07	4	17.55	23.4	17.59	17.60	-19.4	22,474	-0.09%
2019/03/06	16	17.48	2	17.55	17.50	14	22,415	0.06%
2019/03/05	0	0.00	7	17.41	17.45	-7	22,413	-0.03%
2019/03/04	16	17.32	0	0.00	17.20	16	22,193	0.07%
2019/02/27	0	0.00	3	17.40	17.45	-3	22,114	-0.01%
2019/02/26	0	0.00	7	17.45	17.40	-7	21,852	-0.03%
2019/02/25	1	17.35	0	0.00	17.40	1	21,608	0.00%
2019/02/22	5	17.20	24.6	17.25	17.35	-19.6	21,719	-0.09%
2019/02/21	0	0.00	15	17.15	17.10	-15	21,596	-0.07%
2019/02/20	0	0.00	2	17.15	17.15	-2	21,475	-0.01%
2019/02/19	0	0.00	5	17.15	17.05	-5	21,486	-0.02%
2019/02/18	0	0.00	17.9	17.14	17.15	-17.9	21,766	-0.08%
2019/02/14	0	0.00	1.1	17.10	17.10	-1.1	21,822	0.00%
2019/02/13	2	17.10	3	17.10	17.05	-1	21,736	0.00%
2019/02/12	0	0.00	1	17.00	17.00	-1	21,537	0.00%
2019/02/11	0	16.85	1.9	16.93	16.85	-1.9	21,295	-0.01%
2019/01/30	5	16.90	6.4	16.99	17.00	-1.4	21,246	-0.01%
2019/01/29	0	0.00	18.4	16.89	16.95	-18.4	20,948	-0.09%
2019/01/28	1	16.90	6	16.80	16.95	-5	20,879	-0.02%
2019/01/25	3	16.80	6	16.80	16.75	-3	20,816	-0.01%
2019/01/24	0	0.00	34	16.72	16.80	-34	20,738	-0.16%
2019/01/23	0	0.00	8	16.60	16.55	-8	20,590	-0.04%
2019/01/21	0	0.00	20	16.44	16.50	-20	20,205	-0.10%
2019/01/18	0	0.00	0.3	16.20	16.30	-0.3	20,057	0.00%
2019/01/17	0	0.00	2	16.30	16.35	-2	20,234	-0.01%
2019/01/16	0	0.00	1	16.20	16.25	-1	20,207	0.00%
2019/01/15	0	0.00	44	16.09	16.15	-44	20,473	-0.21%
2019/01/11	0	0.00	42	15.80	15.85	-42	20,153	-0.21%
2019/01/09	0	0.00	5	15.69	15.70	-5	19,793	-0.03%
2019/01/07	0	0.00	2	15.50	15.50	-2	19,678	-0.01%
2019/01/03	2	15.05	0	0.00	15.10	2	20,560	0.01%
2018/12/27	0.3	15.30	0	0.00	15.30	0.3	21,079	0.00%
2018/12/24	4	15.00	1	15.10	15.00	3	21,244	0.01%
2018/12/22	1	15.10	0	0.00	15.00	1	21,123	0.00%
2018/12/19	0	0.00	2	15.35	15.40	-2	21,340	-0.01%
2018/12/13	0	0.00	1	15.45	15.45	-1	22,154	0.00%
2018/12/12	0	0.00	23	15.25	15.25	-23	21,820	-0.11%
2018/12/11	0.4	15.25	1	15.25	15.20	-0.6	21,699	0.00%
2018/12/05	3	15.38	0	0.00	15.30	3	21,288	0.01%
2018/12/03	2	15.75	10	15.71	15.70	-8	20,726	-0.04%
2018/11/30	0	0.00	9	15.60	15.70	-9	20,058	-0.04%
2018/11/29	8	15.55	7	15.56	15.60	1	19,846	0.01%
2018/11/28	3	15.45	8	15.42	15.45	-5	19,634	-0.03%
2018/11/27	1	15.25	6.6	15.30	15.35	-5.6	19,492	-0.03%
2018/11/26	2	15.30	1	15.35	15.30	1	19,587	0.01%
2018/11/22	0	0.00	10	15.40	15.40	-10	19,566	-0.05%
2018/11/21	2	15.48	0	0.00	15.40	2	19,635	0.01%
2018/11/20	7	15.60	1	15.55	15.55	6	19,500	0.03%
2018/11/19	5	15.75	0	0.00	15.80	5	19,488	0.03%
2018/11/15	2	15.70	22	15.75	15.75	-20	19,599	-0.10%
2018/11/12	1	15.50	3	15.53	15.55	-2	20,406	-0.01%
2018/11/09	0	0.00	1	15.50	15.55	-1	20,861	0.00%
2018/11/08	2	15.55	0	0.00	15.60	2	21,199	0.01%
2018/11/07	1	15.40	2	15.60	15.55	-1	21,586	0.00%
2018/11/06	0	0.00	2	15.45	15.40	-2	21,784	-0.01%
2018/11/05	0	0.00	1	15.10	15.35	-1	22,311	0.00%
2018/11/02	0	0.00	2	15.20	15.20	-2	23,951	-0.01%
2018/10/29	50	14.70	0	0.00	14.60	50	26,814	0.19%
2018/10/26	0	0.00	2	14.55	14.55	-2	26,918	-0.01%
2018/10/25	0	0.00	4	14.58	14.55	-4	27,090	-0.01%
2018/10/24	0	0.00	3	14.92	15.00	-3	27,572	-0.01%
2018/10/23	0	0.00	4	15.03	14.95	-4	27,413	-0.01%
2018/10/19	0	0.00	1	14.65	14.80	-1	27,147	0.00%
2018/10/18	50	14.70	0	0.00	14.85	50	26,949	0.19%
2018/10/17	5	14.70	0	0.00	14.70	5	27,076	0.02%
2018/10/16	3	14.50	2	14.55	14.55	1	27,057	0.00%
2018/10/15	24	14.90	0	0.00	14.55	24	27,120	0.09%
2018/10/12	3	14.92	1	14.75	14.95	2	26,810	0.01%
2018/10/11	14	15.01	101	15.45	14.95	-87	26,482	-0.33%	大賣/
2018/10/09	1	15.90	0	0.00	15.90	1	25,727	0.00%
2018/10/08	0	0.00	4	16.04	16.05	-4	25,538	-0.02%
2018/10/05	2	15.80	100.1	15.78	15.80	-98.1	25,297	-0.39%
2018/10/04	0	0.00	2	16.00	15.90	-2	25,055	-0.01%
2018/10/03	0	0.00	4	16.08	16.10	-4	24,900	-0.02%
2018/10/02	0	0.00	5	15.98	16.10	-5	24,936	-0.02%
2018/10/01	0	0.00	2	16.15	16.10	-2	24,858	-0.01%
2018/09/28	5	16.14	0	0.00	16.10	5	25,050	0.02%
2018/09/27	0	0.00	6	16.26	16.30	-6	24,884	-0.02%
2018/09/25	1	16.00	11	15.95	16.00	-10	25,427	-0.04%
2018/09/21	6	15.96	30	15.86	16.00	-24	25,284	-0.09%
2018/09/20	0	0.00	2	15.50	15.50	-2	24,738	-0.01%
2018/09/19	0	0.00	9	15.57	15.50	-9	24,621	-0.04%
2018/09/14	0	0.00	101	15.25	15.15	-101	24,527	-0.41%	大賣/鉅額交易
2018/09/13	1	15.15	0.7	15.20	15.20	0.3	24,807	0.00%
2018/09/12	0	0.00	6	15.20	15.20	-6	24,909	-0.02%
2018/09/10	2	14.95	0	0.00	14.95	2	25,228	0.01%
2018/09/06	50	14.95	0	15.05	15.05	50	26,137	0.19%
2018/09/04	0	0.00	6	15.38	15.40	-6	25,949	-0.02%
2018/09/03	1	15.35	0	0.00	15.25	1	26,067	0.00%
2018/08/30	10	15.50	64	15.51	15.50	-54	26,154	-0.21%
2018/08/29	0	0.00	30	15.60	15.60	-30	26,477	-0.11%
2018/08/27	2	15.40	2.6	15.48	15.50	-0.6	26,839	0.00%
2018/08/23	2	15.43	0.5	15.45	15.50	1.5	27,425	0.01%
2018/08/22	0	0.00	7.7	15.40	15.50	-7.7	27,741	-0.03%
2018/08/21	0	0.00	4	15.25	15.25	-4	27,412	-0.01%
2018/08/20	7	15.10	0	0.00	15.20	7	27,347	0.03%
2018/08/17	2	15.25	3	15.45	15.25	-1	27,196	0.00%
2018/08/16	1	15.05	10	15.11	15.10	-9	26,529	-0.03%
2018/08/15	0	0.00	6	15.12	15.20	-6	26,212	-0.02%
2018/08/14	2	14.98	4	15.05	15.20	-2	25,989	-0.01%
2018/08/13	8	14.98	0.2	14.95	14.90	7.8	25,523	0.03%
2018/08/10	104	15.35	102.3	15.50	15.40	1.7	25,240	0.01%	大買/大賣/
2018/08/09	7	15.30	12.3	15.35	15.45	-5.3	24,744	-0.02%
2018/08/08	2	15.20	63.3	15.02	15.15	-61.3	23,151	-0.26%
2018/08/07	0.5	14.55	14	14.52	14.55	-13.5	21,797	-0.06%
2018/08/03	0	0.00	48	14.06	14.10	-48	20,996	-0.23%
2018/08/02	2	13.90	0	0.00	13.80	2	20,510	0.01%
2018/08/01	3	13.97	0	0.00	14.05	3	20,569	0.01%
2018/07/31	0	0.00	5	13.86	14.10	-5	20,499	-0.02%
2018/07/30	2	13.70	0	0.00	13.70	2	19,896	0.01%
2018/07/26	2.2	13.65	0	0.00	13.75	2.2	20,292	0.01%
2018/07/24	10	13.50	1	13.55	13.65	9	20,859	0.04%
2018/07/23	0.1	13.50	20	13.45	13.50	-19.9	21,033	-0.09%
2018/07/20	5	13.45	0.2	13.50	13.50	4.8	21,495	0.02%
2018/07/19	1	13.45	0	0.00	13.40	1	21,640	0.00%
2018/07/18	0	0.00	1	13.45	13.50	-1	21,844	0.00%
2018/07/16	0	0.00	12	13.40	13.40	-12	22,082	-0.05%
2018/07/12	0	0.00	2	13.30	13.35	-2	22,415	-0.01%
2018/07/11	42	13.12	5	13.20	13.20	37	22,491	0.16%
2018/07/10	2	13.30	2	13.30	13.25	0	22,497	0.00%
2018/07/06	11	12.95	0	0.00	13.05	11	22,757	0.05%
2018/07/05	41	13.09	0	0.00	13.00	41	22,927	0.18%
2018/07/04	9	13.13	0.1	13.15	13.10	8.9	23,519	0.04%
2018/07/03	10	13.55	0	0.00	13.55	10	23,586	0.04%
2018/07/02	0	0.00	2	13.95	13.85	-2	23,059	-0.01%
2018/06/29	0	0.00	3	13.88	13.90	-3	23,053	-0.01%
2018/06/27	5	13.75	6	13.80	13.70	-1	22,849	0.00%
2018/06/26	1	13.75	0	0.00	13.75	1	22,829	0.00%
2018/06/25	158	13.95	2	13.95	13.85	156	22,743	0.69%	大買/鉅額交易
2018/06/21	0	0.00	2	14.00	13.90	-2	22,595	-0.01%
2018/06/20	1	13.90	0	0.00	13.90	1	22,781	0.00%
2018/06/19	99	13.85	0.2	13.90	13.80	98.8	23,029	0.43%
2018/06/15	3	14.10	20	14.05	14.15	-17	22,467	-0.08%
2018/06/14	30	14.14	0	0.00	14.00	30	22,239	0.13%
2018/06/13	0	0.00	7.1	14.50	14.50	-7.1	21,715	-0.03%
2018/06/11	2	14.55	4	14.59	14.55	-2	22,307	-0.01%
2018/06/08	2	14.55	21	14.60	14.60	-19	22,143	-0.09%
2018/06/07	0	0.00	2	14.55	14.50	-2	22,085	-0.01%
2018/06/06	0	0.00	58	14.50	14.45	-58	22,184	-0.26%
2018/06/05	1	14.10	2	14.30	14.25	-1	21,739	0.00%
2018/06/04	9	14.03	0	0.00	14.10	9	21,536	0.04%
2018/06/01	4	13.95	2	14.00	14.00	2	21,430	0.01%
2018/05/30	9	13.84	5	14.00	13.75	4	20,898	0.02%
2018/05/29	14	14.07	0	0.00	14.10	14	21,078	0.07%
2018/05/28	5	14.30	0.7	14.15	14.20	4.3	21,049	0.02%
2018/05/25	2	14.30	0	0.00	14.25	2	21,253	0.01%
2018/05/24	2	14.30	0	0.00	14.30	2	21,407	0.01%
2018/05/22	153	14.55	153	14.47	14.50	0	21,713	0.00%	大買/大賣/
2018/05/21	0	0.00	2	14.45	14.55	-2	21,919	-0.01%
2018/05/18	0	0.00	3	14.47	14.40	-3	22,111	-0.01%
2018/05/17	0	0.00	3	14.45	14.45	-3	22,276	-0.01%
2018/05/16	60	14.45	62	14.45	14.45	-2	22,379	-0.01%
2018/05/15	0	0.00	16.3	14.46	14.45	-16.3	22,745	-0.07%
2018/05/14	0	0.00	3	14.48	14.45	-3	23,434	-0.01%
2018/05/11	11	14.45	12	14.40	14.40	-1	23,741	0.00%
2018/05/09	50	14.30	12	14.29	14.30	38	23,747	0.16%
2018/05/08	1	14.15	2	14.20	14.25	-1	23,720	0.00%
2018/05/07	4	14.20	5	14.20	14.30	-1	23,643	0.00%
2018/05/04	6	14.33	0	0.00	14.15	6	23,573	0.03%
2018/05/03	10	14.40	6	14.47	14.45	4	23,388	0.02%
2018/05/02	4	14.40	165	14.50	14.55	-161	23,338	-0.69%	大賣/鉅額交易
2018/04/30	0	0.00	9	14.24	14.20	-9	23,095	-0.04%
2018/04/27	0	0.00	15	14.18	14.25	-15	23,192	-0.06%
2018/04/26	66	14.10	12	14.11	14.15	54	23,079	0.23%
2018/04/25	100	13.75	26	13.78	13.85	74	22,810	0.32%
2018/04/24	3	13.85	0	0.00	13.70	3	22,920	0.01%
2018/04/23	0	0.00	4	13.80	13.80	-4	23,154	-0.02%
2018/04/20	0	0.00	21	13.80	13.80	-21	23,279	-0.09%
2018/04/19	1	13.80	1	13.80	13.85	0	23,570	0.00%
2018/04/17	0	0.00	1	13.70	13.70	-1	24,019	0.00%
2018/04/13	0	0.00	12	13.80	13.80	-12	24,459	-0.05%
2018/04/12	2	13.75	24	13.75	13.80	-22	24,716	-0.09%
2018/04/11	0	0.00	4	13.88	13.75	-4	24,742	-0.02%
2018/04/10	1	13.55	5	13.70	13.80	-4	24,428	-0.02%
2018/04/02	0	0.00	13	13.45	13.45	-13	23,669	-0.05%
2018/03/30	0	0.00	30	13.40	13.35	-30	23,452	-0.13%
2018/03/29	0	0.00	10.3	13.25	13.35	-10.3	23,440	-0.04%
2018/03/27	0	0.00	15	13.55	13.55	-15	23,150	-0.06%
2018/03/23	50	13.35	1	13.35	13.50	49	22,980	0.21%
2018/03/22	0	0.00	47	13.56	13.60	-47	22,837	-0.21%
2018/03/21	0	0.00	11	13.40	13.45	-11	22,517	-0.05%
2018/03/20	0	0.00	10	13.40	13.40	-10	22,895	-0.04%
2018/03/19	0	0.00	10	13.50	13.45	-10	22,910	-0.04%
2018/03/16	1	13.35	20	13.55	13.55	-19	22,841	-0.08%
2018/03/14	17	13.35	0	0.00	13.35	17	22,097	0.08%
2018/03/13	9	13.37	5.5	13.39	13.40	3.5	22,337	0.02%
2018/03/12	0	0.00	14	13.34	13.40	-14	22,391	-0.06%
2018/03/08	2	13.10	0	0.00	13.10	2	22,704	0.01%
2018/03/07	1	13.00	4	13.03	13.05	-3	22,944	-0.01%
2018/03/06	21	13.00	1	13.00	13.05	20	23,466	0.09%
2018/03/05	6	13.02	0	0.00	13.00	6	23,688	0.03%
2018/03/02	13	12.98	0	0.00	12.95	13	23,585	0.06%
2018/03/01	1	13.10	20.7	13.10	13.15	-19.7	22,892	-0.09%
2018/02/27	6	13.24	0	0.00	13.15	6	22,771	0.03%
2018/02/26	3	13.32	3	13.38	13.25	0	23,042	0.00%
2018/02/23	5	13.25	15	13.25	13.25	-10	23,027	-0.04%
2018/02/22	21	13.10	4	13.10	13.15	17	23,493	0.07%
2018/02/21	17	13.15	0	0.00	13.20	17	23,851	0.07%
2018/02/12	10	13.15	8	13.06	13.05	2	23,915	0.01%
2018/02/09	1	12.90	0	0.00	12.95	1	23,761	0.00%
2018/02/08	2	13.10	0	0.00	13.15	2	23,517	0.01%
2018/02/07	5	13.22	0	0.00	13.05	5	23,357	0.02%
2018/02/06	34	13.05	0	0.00	12.90	34	23,292	0.15%
2018/02/05	21	13.62	0	0.00	13.60	21	22,818	0.09%
2018/02/02	2	13.90	0	0.00	13.90	2	22,338	0.01%
2018/02/01	8	13.99	2	13.90	13.95	6	22,272	0.03%
2018/01/31	14	13.90	0	0.00	14.00	14	22,106	0.06%
2018/01/30	1	14.10	0	0.00	14.05	1	21,906	0.00%
2018/01/29	0	0.00	1	14.25	14.20	-1	21,766	0.00%
2018/01/26	1	14.15	1	14.10	14.20	0	21,696	0.00%
2018/01/24	0	0.00	0.1	14.15	14.15	-0.1	21,471	0.00%
2018/01/23	2	14.30	2	14.33	14.35	0	21,297	0.00%
2018/01/19	7	14.30	14	14.28	14.30	-7	21,219	-0.03%
2018/01/18	2	14.35	6	14.40	14.25	-4	21,024	-0.02%
2018/01/17	6	14.24	1	14.30	14.30	5	20,778	0.02%
2018/01/16	1	14.20	0.2	14.25	14.20	0.8	20,439	0.00%
2018/01/15	27	14.30	71.8	14.26	14.25	-44.8	20,326	-0.22%
2018/01/12	5	14.20	39	14.15	14.15	-34	19,863	-0.17%
2018/01/10	5	14.00	7	14.02	13.95	-2	19,320	-0.01%
2018/01/09	1	13.95	2	13.95	13.95	-1	18,910	-0.01%
2018/01/08	0	0.00	50.1	14.00	14.05	-50.1	18,813	-0.27%
2018/01/05	2	13.88	0.1	13.95	13.95	1.9	18,615	0.01%
2018/01/03	0	0.00	15	13.90	13.95	-15	18,758	-0.08%
2018/01/02	0	0.00	1	13.70	13.80	-1	18,638	-0.01%