元大金 (2885)-元大-淡水券商分點個股進出

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
31.85
漲跌
▲0.40
漲幅
+1.27%
成交量
21,768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

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-淡水券商分點個股進出

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-淡水券商分點個股進出
元大-淡水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
2024/05/15	12	32.16	51	32.22	31.85	-39	21,399	-0.18%
2024/05/14	107.9	31.66	0	0.00	31.45	107.9	21,382	0.50%	大買/鉅額交易
2024/05/13	0.4	32.05	24.2	32.15	32.00	-23.9	21,349	-0.11%
2024/05/10	23.2	32.17	23.2	32.07	32.10	0	21,318	0.00%
2024/05/09	11.4	31.67	7	31.87	31.65	4.4	21,300	0.02%
2024/05/08	0.1	31.60	10	31.70	31.80	-9.9	21,147	-0.05%
2024/05/07	0.6	31.42	73	31.62	31.80	-72.4	21,154	-0.34%
2024/05/06	25.3	30.75	32	31.43	31.50	-6.7	20,957	-0.03%
2024/05/03	0	0.00	7	30.82	30.55	-7	20,783	-0.03%
2024/05/02	2.1	30.63	0	0.00	30.65	2.1	20,688	0.01%
2024/04/30	4.5	30.84	0.8	30.66	30.65	3.6	20,545	0.02%
2024/04/29	5.3	30.46	73.2	30.94	31.05	-67.9	20,436	-0.33%
2024/04/26	0	0.00	31	30.22	30.00	-31	20,096	-0.15%
2024/04/25	90.1	29.83	10	29.77	29.80	80.1	20,118	0.40%
2024/04/24	10	30.20	33	30.24	30.35	-23	19,994	-0.12%
2024/04/23	82	29.84	16	29.91	29.80	66	19,844	0.33%
2024/04/22	3	29.93	3	30.07	29.90	0	19,654	0.00%
2024/04/19	7.2	29.86	1	30.00	29.90	6.2	19,148	0.03%
2024/04/18	3	30.50	10	30.60	30.60	-7	18,463	-0.04%
2024/04/17	58	30.02	1.6	30.02	30.00	56.4	18,105	0.31%
2024/04/16	81.1	30.04	77	29.99	29.95	4.1	18,010	0.02%
2024/04/15	62	30.45	2.1	30.64	30.55	59.9	17,755	0.34%
2024/04/12	52.8	30.17	3	30.33	30.30	49.8	17,624	0.28%
2024/04/11	2.7	30.52	0	0.00	30.50	2.7	17,452	0.02%
2024/04/10	55	30.64	1	30.60	30.50	54	17,495	0.31%
2024/04/09	0	0.00	36	30.86	30.90	-36	17,624	-0.20%
2024/04/08	0	0.00	1.2	30.19	30.30	-1.2	17,390	-0.01%
2024/04/03	52	30.00	50.4	29.95	29.95	1.6	17,458	0.01%
2024/04/02	2.1	30.13	0	0.00	30.30	2.1	17,547	0.01%
2024/04/01	41	30.13	0	0.00	30.10	41	17,754	0.23%
2024/03/29	0.2	30.25	18.5	30.26	30.40	-18.4	17,819	-0.10%
2024/03/28	12.5	30.00	0	0.00	30.10	12.5	17,675	0.07%
2024/03/27	7.1	30.14	59.4	30.14	30.30	-52.3	17,687	-0.30%
2024/03/26	4.4	30.17	28.6	30.11	30.10	-24.2	17,806	-0.14%
2024/03/25	1	29.70	5.2	29.85	29.85	-4.2	17,978	-0.02%
2024/03/22	36.1	29.51	4.6	29.97	29.45	31.5	18,215	0.17%
2024/03/21	2.2	29.83	5.1	29.78	29.80	-2.9	18,221	-0.02%
2024/03/20	41.1	29.18	7	29.10	28.90	34.1	18,450	0.18%
2024/03/19	52	29.25	1.2	29.18	29.20	50.8	18,458	0.28%
2024/03/18	57	29.49	24.4	29.54	29.35	32.6	18,330	0.18%
2024/03/15	21	29.97	15.2	30.07	30.20	5.8	18,162	0.03%
2024/03/14	10	30.22	20.3	30.34	30.30	-10.3	17,626	-0.06%
2024/03/13	1.1	29.40	19	29.20	29.50	-17.9	16,785	-0.11%
2024/03/12	13	28.78	27.1	28.82	28.90	-14.1	16,419	-0.09%
2024/03/11	1	28.65	30	28.55	28.55	-29	16,438	-0.18%
2024/03/08	0.1	28.10	88.5	28.33	28.45	-88.5	16,445	-0.54%
2024/03/07	11.2	27.50	49	27.88	28.10	-37.8	16,213	-0.23%
2024/03/06	11.1	27.31	24	27.53	27.50	-13	15,804	-0.08%
2024/03/05	5.1	27.30	0	27.35	27.30	5.1	15,976	0.03%
2024/03/04	41	27.26	1	27.25	27.35	40	16,071	0.25%
2024/03/01	2	27.30	0.7	27.31	27.30	1.3	16,213	0.01%
2024/02/29	0	0.00	5	27.15	27.45	-5	16,332	-0.03%
2024/02/27	0	0.00	1.4	27.24	27.20	-1.4	16,171	-0.01%
2024/02/26	24.1	27.18	2	27.30	27.10	22.1	16,031	0.14%
2024/02/23	2.7	27.31	3.2	27.36	27.30	-0.5	15,976	0.00%
2024/02/22	4	27.35	2.3	27.42	27.55	1.7	16,208	0.01%
2024/02/21	27.9	27.35	0.2	27.45	27.35	27.7	16,173	0.17%
2024/02/20	0.3	27.45	36.3	27.73	27.85	-36	16,099	-0.22%
2024/02/19	0	27.25	37	27.27	27.45	-37	15,999	-0.23%
2024/02/16	0	0.00	2	27.05	27.15	-2	16,178	-0.01%
2024/02/15	0.2	27.00	10	27.05	27.00	-9.8	16,185	-0.06%
2024/02/05	0	0.00	27.2	26.95	27.00	-27.2	15,990	-0.17%
2024/02/02	22.4	26.79	1	26.80	26.90	21.4	15,780	0.14%
2024/02/01	0.9	27.00	1	27.05	27.05	-0.1	15,716	0.00%
2024/01/31	1	26.88	6	26.96	27.05	-5	15,625	-0.03%
2024/01/30	3.4	26.83	0	0.00	26.85	3.4	15,518	0.02%
2024/01/29	1.4	26.99	12	27.01	27.10	-10.6	15,711	-0.07%
2024/01/26	0	0.00	2.1	26.94	26.95	-2.1	15,758	-0.01%
2024/01/25	3.6	26.65	7.3	26.67	26.75	-3.7	15,712	-0.02%
2024/01/24	1.3	26.55	0	0.00	26.60	1.3	15,738	0.01%
2024/01/23	0	0.00	2	26.50	26.55	-2	15,859	-0.01%
2024/01/22	3.3	26.32	1	26.35	26.35	2.3	16,053	0.01%
2024/01/19	3.3	26.14	5.1	26.20	26.20	-1.7	16,013	-0.01%
2024/01/18	18.9	25.78	5	26.00	25.80	13.9	16,029	0.09%
2024/01/17	27.3	26.01	18.2	25.99	25.80	9.2	15,949	0.06%
2024/01/16	14.5	26.23	5	26.15	26.25	9.5	15,663	0.06%
2024/01/12	0	26.70	0	0.00	26.65	0	15,812	0.00%
2024/01/10	13	26.46	0	0.00	26.50	13	16,367	0.08%
2024/01/08	25	26.88	1.2	27.16	26.90	23.8	16,485	0.14%
2024/01/05	2	26.90	2.6	26.95	26.95	-0.6	16,514	0.00%
2024/01/04	0.3	27.18	5	27.19	27.20	-4.8	16,645	-0.03%
2024/01/03	43.2	27.03	1	27.10	26.95	42.2	16,816	0.25%
2024/01/02	0	0.00	4	27.69	27.75	-4	16,492	-0.02%
2023/12/29	0	0.00	54	27.52	27.60	-54	16,322	-0.33%
2023/12/28	0	0.00	28.4	27.32	27.35	-28.4	16,304	-0.17%
2023/12/27	0.2	26.95	17.1	26.99	27.15	-16.9	16,123	-0.10%
2023/12/26	0	0.00	7	26.89	26.85	-7	15,860	-0.04%
2023/12/25	1.2	26.71	2	26.65	26.60	-0.8	15,812	-0.01%
2023/12/22	0.7	26.70	32.4	26.67	26.80	-31.7	15,935	-0.20%
2023/12/21	13.1	26.36	2	26.40	26.45	11.1	15,843	0.07%
2023/12/20	5.6	26.66	2.2	26.63	26.55	3.4	15,485	0.02%
2023/12/19	9.5	26.68	3	26.78	26.70	6.5	15,199	0.04%
2023/12/18	0.4	26.93	13.4	26.90	27.05	-13	15,019	-0.09%
2023/12/15	0.2	27.05	23	27.09	27.00	-22.9	14,908	-0.15%
2023/12/14	3.4	26.95	28.8	26.98	27.00	-25.4	14,590	-0.17%
2023/12/13	1.3	26.67	24.2	26.85	26.75	-22.9	14,457	-0.16%
2023/12/12	0.6	26.60	4.1	26.71	26.80	-3.5	14,675	-0.02%
2023/12/11	0	26.45	1.1	26.35	26.55	-1.1	14,606	-0.01%
2023/12/08	1.1	26.45	11	26.50	26.55	-10	14,645	-0.07%
2023/12/07	0.4	26.34	1	26.45	26.50	-0.6	14,620	0.00%
2023/12/06	5.2	26.50	6.5	26.45	26.45	-1.3	14,545	-0.01%
2023/12/05	0.9	26.27	1.1	26.40	26.40	-0.2	14,442	0.00%
2023/12/04	1.2	26.28	37	26.24	26.35	-35.8	14,572	-0.25%
2023/12/01	0.1	25.95	8.7	26.08	26.10	-8.6	14,509	-0.06%
2023/11/30	1.1	25.95	47	26.03	26.00	-45.9	14,505	-0.32%
2023/11/29	0	0.00	0.5	26.05	25.95	-0.5	14,200	0.00%
2023/11/28	0.4	25.94	10	26.01	26.10	-9.6	14,050	-0.07%
2023/11/27	0	25.80	36.3	25.92	25.85	-36.2	14,075	-0.26%
2023/11/24	0.3	25.60	15	25.75	25.80	-14.7	14,023	-0.11%
2023/11/23	0.3	25.53	19	25.62	25.70	-18.7	14,099	-0.13%
2023/11/22	0.5	25.56	1	25.60	25.60	-0.5	14,141	0.00%
2023/11/21	0	0.00	5	25.66	25.70	-5	14,238	-0.04%
2023/11/20	8.2	25.30	4	25.31	25.35	4.2	14,056	0.03%
2023/11/17	0.2	25.40	1	25.45	25.35	-0.8	14,079	-0.01%
2023/11/16	0.2	25.35	2	25.35	25.45	-1.8	14,006	-0.01%
2023/11/15	2	25.25	11.2	25.36	25.30	-9.2	13,945	-0.07%
2023/11/14	0	0.00	6.2	25.03	25.05	-6.2	13,829	-0.04%
2023/11/13	0	0.00	7	24.97	25.00	-7	14,058	-0.05%
2023/11/10	2	24.80	3	24.95	25.00	-1	14,396	-0.01%
2023/11/08	45	24.98	0	0.00	25.00	45	14,774	0.30%
2023/11/07	0	24.98	4.5	25.00	25.05	-4.5	14,940	-0.03%
2023/11/06	2.2	24.95	0	0.00	24.90	2.2	15,228	0.01%
2023/11/03	1.1	24.89	3	24.83	24.95	-1.9	15,067	-0.01%
2023/11/02	0	0.00	7	24.60	24.50	-7	15,550	-0.05%
2023/11/01	0	0.00	5	24.50	24.40	-5	15,668	-0.03%
2023/10/31	2	24.28	0.2	24.30	24.30	1.8	15,832	0.01%
2023/10/30	9.4	24.09	0	0.00	24.10	9.4	15,988	0.06%
2023/10/27	10	24.37	0	0.00	24.40	10	16,107	0.06%
2023/10/26	1.2	24.29	3	24.40	24.35	-1.8	16,265	-0.01%
2023/10/25	1	24.60	1	24.60	24.60	0	16,299	0.00%
2023/10/24	3	24.36	0.1	24.48	24.45	2.9	16,366	0.02%
2023/10/23	6.2	24.47	1	24.60	24.40	5.2	16,412	0.03%
2023/10/20	76.9	24.43	66	24.55	24.75	10.9	16,302	0.07%
2023/10/19	2.2	25.01	0	25.30	25.10	2.2	16,077	0.01%
2023/10/18	0	0.00	9.6	25.43	25.55	-9.6	15,990	-0.06%
2023/10/17	0.4	25.42	7.3	25.49	25.30	-6.9	15,836	-0.04%
2023/10/16	0.1	25.45	6.1	25.51	25.55	-6	15,886	-0.04%
2023/10/13	2.2	25.40	0	0.00	25.45	2.2	15,869	0.01%
2023/10/12	0.2	25.38	3	25.58	25.65	-2.8	15,981	-0.02%
2023/10/11	0	0.00	12.3	25.28	25.50	-12.3	16,036	-0.08%
2023/10/06	0.4	24.77	0	0.00	24.80	0.4	15,892	0.00%
2023/10/05	13.3	24.51	1.1	24.60	24.55	12.3	16,091	0.08%
2023/10/04	2	24.25	0	0.00	24.25	2	16,241	0.01%
2023/10/03	20.1	24.72	21.4	24.70	24.65	-1.2	16,245	-0.01%
2023/10/02	1.8	24.97	36	24.95	24.95	-34.3	16,374	-0.21%
2023/09/28	10.1	25.15	1	25.30	25.05	9.1	16,818	0.05%
2023/09/27	4.3	25.04	0	0.00	25.15	4.3	16,838	0.03%
2023/09/26	0.1	25.00	0	0.00	25.00	0.1	16,821	0.00%
2023/09/25	11	25.00	1.5	25.16	25.20	9.5	16,785	0.06%
2023/09/22	0.1	25.00	0	0.00	25.10	0.1	17,086	0.00%
2023/09/21	7.3	24.97	1	25.25	25.00	6.3	17,219	0.04%
2023/09/20	11.1	25.38	17	25.49	25.40	-5.9	17,268	-0.03%
2023/09/19	0.5	25.65	26.2	25.63	25.75	-25.6	17,248	-0.15%
2023/09/18	0.5	25.35	25	25.39	25.40	-24.5	17,134	-0.14%
2023/09/15	0	0.00	24	25.30	25.35	-24	17,267	-0.14%
2023/09/14	0	0.00	53.3	25.08	25.20	-53.3	17,236	-0.31%
2023/09/13	5	24.80	18	24.87	25.00	-13	17,248	-0.08%
2023/09/12	0	0.00	11	24.70	24.80	-11	17,439	-0.06%
2023/09/11	0	0.00	3	24.52	24.70	-3	17,663	-0.02%
2023/09/08	0	0.00	1	24.55	24.65	-1	17,920	-0.01%
2023/09/07	5.6	24.79	21	24.74	24.70	-15.4	18,130	-0.08%
2023/09/06	10.6	24.21	0	0.00	24.25	10.6	18,048	0.06%
2023/09/05	12.1	24.29	0.5	24.60	24.20	11.7	18,028	0.06%
2023/09/04	0	0.00	130	24.55	24.50	-130	18,223	-0.71%	大賣/鉅額交易
2023/09/01	25.8	24.67	3	24.65	24.75	22.8	18,496	0.12%
2023/08/31	40.2	24.48	1	24.45	24.40	39.2	18,740	0.21%
2023/08/30	20	24.74	18	24.78	24.80	2	18,891	0.01%
2023/08/29	10	24.50	20.3	24.50	24.65	-10.3	18,979	-0.05%
2023/08/28	55.1	24.34	6.7	24.35	24.40	48.4	18,969	0.26%
2023/08/25	2	24.25	13	24.45	24.40	-11	19,376	-0.06%
2023/08/24	1.2	24.27	9	24.26	24.45	-7.8	19,468	-0.04%
2023/08/23	0.1	24.15	4	24.18	24.20	-4	19,454	-0.02%
2023/08/22	6.1	23.83	1	23.85	23.85	5.1	19,542	0.03%
2023/08/21	13.2	23.88	2	24.08	23.90	11.2	19,574	0.06%
2023/08/18	5.1	23.96	3	23.92	23.95	2.1	19,484	0.01%
2023/08/17	2.9	23.64	1	23.90	23.75	1.9	19,503	0.01%
2023/08/16	6	23.83	2	23.88	23.85	4	19,345	0.02%
2023/08/15	42.2	24.22	10	24.25	24.20	32.2	19,145	0.17%
2023/08/14	6.5	24.37	3	24.25	24.30	3.5	19,218	0.02%
2023/08/11	4	24.76	0.1	24.80	24.75	3.9	19,170	0.02%
2023/08/10	0	0.00	7	25.27	25.30	-7	19,013	-0.04%
2023/08/09	5.6	25.06	4.2	25.09	25.15	1.4	18,775	0.01%
2023/08/08	1	25.10	17.2	25.13	25.10	-16.2	18,679	-0.09%
2023/08/07	2.5	24.47	4	24.60	24.70	-1.5	18,112	-0.01%
2023/08/04	24	24.33	0	0.00	24.35	24	17,972	0.13%
2023/08/02	5.5	24.37	70	24.65	24.45	-64.5	17,759	-0.36%
2023/08/01	22	24.73	24.4	24.67	24.90	-2.4	17,652	-0.01%
2023/07/31	70	24.56	0	24.60	24.40	70	17,308	0.40%
2023/07/28	21.6	24.35	23	24.41	24.40	-1.4	17,151	-0.01%
2023/07/27	0	0.00	5.9	24.60	24.70	-5.9	16,967	-0.03%
2023/07/26	1.2	24.49	58	24.49	24.55	-56.8	16,847	-0.34%
2023/07/25	6	24.28	28	24.25	24.25	-22	16,808	-0.13%
2023/07/24	1	24.30	0	0.00	24.10	1	16,845	0.01%
2023/07/21	0	0.00	40	24.45	24.40	-40	16,786	-0.24%
2023/07/20	0	0.00	2	24.35	24.45	-2	16,671	-0.01%
2023/07/19	5	24.17	1	24.24	24.10	4	16,429	0.02%
2023/07/18	3	24.00	11	23.93	24.10	-8	16,277	-0.05%
2023/07/17	3	23.95	5.1	23.86	23.95	-2	16,220	-0.01%
2023/07/14	2	23.43	30	23.67	23.75	-28	16,037	-0.17%
2023/07/13	21.3	23.60	1	23.60	23.30	20.3	15,781	0.13%
2023/07/12	0.1	23.50	8	23.37	23.45	-8	15,656	-0.05%
2023/07/11	1	23.30	14	23.27	23.30	-13	15,587	-0.08%
2023/07/10	4	22.93	10	23.04	23.00	-6	15,474	-0.04%
2023/07/07	4	22.51	21.2	22.55	22.65	-17.2	15,267	-0.11%
2023/07/06	7.5	22.82	5	23.00	22.70	2.5	15,203	0.02%
2023/07/05	5.2	23.20	4	23.23	23.15	1.2	14,735	0.01%
2023/07/04	6.2	23.14	29	23.15	23.05	-22.8	14,624	-0.16%
2023/07/03	1.4	23.30	3.5	23.23	23.20	-2.1	14,603	-0.01%
2023/06/30	13.9	23.15	5	23.18	23.10	8.9	14,617	0.06%
2023/06/29	11.1	23.51	0.9	23.65	23.30	10.2	14,416	0.07%
2023/06/28	6.3	24.15	1	24.05	24.10	5.3	14,205	0.04%
2023/06/27	2	24.18	2	24.20	24.20	-0.1	13,935	0.00%
2023/06/26	0	0.00	10	24.30	24.30	-10	13,842	-0.07%
2023/06/21	2	24.35	1.2	24.35	24.35	0.8	13,750	0.01%
2023/06/20	12.3	24.54	3.1	24.56	24.25	9.3	13,529	0.07%
2023/06/19	0.2	24.35	2.9	24.37	24.40	-2.7	13,296	-0.02%
2023/06/16	2.8	24.36	29	24.39	24.35	-26.2	13,201	-0.20%
2023/06/15	1.5	24.42	0	0.00	24.50	1.5	12,941	0.01%
2023/06/14	1	24.25	1	24.40	24.40	0	12,841	0.00%
2023/06/13	3.4	24.41	2.1	24.40	24.35	1.2	12,795	0.01%
2023/06/12	2.9	24.53	0	0.00	24.55	2.9	12,630	0.02%
2023/06/09	1.4	24.54	0	0.00	24.60	1.4	12,734	0.01%
2023/06/08	1.7	24.50	1	24.55	24.50	0.7	12,731	0.01%
2023/06/07	0.1	24.25	59	24.42	24.60	-58.9	12,698	-0.46%
2023/06/06	0.1	24.00	13.8	24.24	24.20	-13.7	12,527	-0.11%
2023/06/05	1	24.05	43	24.05	24.00	-42	12,327	-0.34%
2023/06/02	0	0.00	1	23.90	23.85	-1	12,036	-0.01%
2023/06/01	4.4	23.69	0	0.00	23.65	4.4	11,882	0.04%
2023/05/31	0	0.00	0.5	23.60	23.85	-0.5	11,750	0.00%
2023/05/30	2	23.73	73.6	23.71	23.70	-71.6	11,531	-0.62%
2023/05/29	16.5	23.63	0	0.00	23.55	16.5	11,676	0.14%
2023/05/26	7	23.46	3.6	23.39	23.50	3.4	11,831	0.03%
2023/05/25	0.3	23.35	1.2	23.35	23.25	-1	11,733	-0.01%
2023/05/24	3	23.45	2.3	23.46	23.55	0.7	11,770	0.01%
2023/05/23	6.2	23.60	55.1	23.36	23.65	-48.9	11,764	-0.42%
2023/05/22	0	23.40	2	23.40	23.45	-2	11,637	-0.02%
2023/05/19	4	23.40	1.3	23.44	23.45	2.7	11,540	0.02%
2023/05/18	8	23.30	2	23.28	23.40	6	11,407	0.05%
2023/05/17	50.2	23.05	51.1	23.10	23.10	-0.9	11,241	-0.01%
2023/05/16	1.1	22.85	0	0.00	22.95	1.1	11,131	0.01%
2023/05/15	3	22.65	0	0.00	22.80	3	11,184	0.03%
2023/05/12	7.5	22.66	1	22.70	22.65	6.5	11,187	0.06%
2023/05/11	11	22.88	2	22.90	22.90	9	11,184	0.08%
2023/05/09	5	22.90	2	22.95	23.00	3	11,269	0.03%
2023/05/08	3.2	22.90	2.1	22.93	23.00	1.1	11,402	0.01%
2023/05/05	2.1	22.85	0	0.00	22.85	2.1	11,287	0.02%
2023/05/04	0.7	22.85	2	22.83	22.90	-1.3	11,529	-0.01%
2023/05/03	0.2	22.65	1	22.70	22.75	-0.9	11,598	-0.01%
2023/05/02	1	22.65	3.1	22.63	22.70	-2.1	11,941	-0.02%
2023/04/28	0	22.50	2.3	22.50	22.60	-2.3	12,593	-0.02%
2023/04/27	5	22.36	2	22.50	22.45	3	12,716	0.02%
2023/04/26	0	0.00	20	22.35	22.45	-20	12,877	-0.16%
2023/04/25	1.6	22.39	20	22.45	22.40	-18.4	12,874	-0.14%
2023/04/24	1	22.35	0	0.00	22.40	1	12,941	0.01%
2023/04/21	2.1	22.35	6	22.43	22.45	-3.9	13,064	-0.03%
2023/04/20	0	22.38	0.3	22.35	22.30	-0.3	13,129	0.00%
2023/04/19	3.2	22.39	0	0.00	22.45	3.2	13,396	0.02%
2023/04/18	0.1	22.55	3	22.50	22.50	-3	13,416	-0.02%
2023/04/17	18	22.46	2.1	22.55	22.50	16	13,475	0.12%
2023/04/14	4	22.58	1.1	22.60	22.65	2.9	13,385	0.02%
2023/04/13	2.2	22.51	10	22.50	22.55	-7.8	13,387	-0.06%
2023/04/12	0	0.00	0.1	22.60	22.55	-0.1	13,309	0.00%
2023/04/11	10	22.48	28	22.53	22.55	-18	13,392	-0.13%
2023/04/10	15	22.43	1	22.40	22.45	14	13,254	0.11%
2023/04/07	3	22.35	2	22.40	22.40	1	13,298	0.01%
2023/04/06	20.1	22.40	0	0.00	22.40	20.1	13,296	0.15%
2023/03/31	1	22.30	10.8	22.34	22.35	-9.8	13,263	-0.07%
2023/03/30	3.2	22.29	3	22.30	22.30	0.2	13,892	0.00%
2023/03/29	1	22.25	0.2	22.30	22.40	0.8	14,478	0.01%
2023/03/28	0	0.00	0.3	22.30	22.30	-0.3	15,234	0.00%
2023/03/27	1.2	22.11	1.7	22.20	22.15	-0.5	15,971	0.00%
2023/03/24	1	22.25	0	0.00	22.20	1	16,845	0.01%
2023/03/23	6	22.09	5	22.25	22.25	1	16,948	0.01%
2023/03/22	12.5	22.08	6	22.07	22.10	6.5	17,062	0.04%
2023/03/21	2.7	21.90	0	0.00	21.95	2.7	17,300	0.02%
2023/03/20	12	21.75	1.2	21.72	21.80	10.8	17,369	0.06%
2023/03/17	4.2	21.72	7	21.77	21.85	-2.8	17,433	-0.02%
2023/03/16	14.7	21.64	2.8	21.73	21.70	12	17,525	0.07%
2023/03/14	32.5	21.89	0	0.00	21.95	32.5	17,720	0.18%
2023/03/13	7.1	22.26	7.6	22.38	22.35	-0.5	17,673	0.00%
2023/03/10	5.6	22.37	0	0.00	22.30	5.6	17,695	0.03%
2023/03/09	4	22.69	0.8	22.75	22.65	3.2	17,675	0.02%
2023/03/08	0.2	22.77	1	22.75	22.80	-0.8	18,025	0.00%
2023/03/07	0	22.85	8	22.86	22.90	-8	18,236	-0.04%
2023/03/06	23.2	22.74	3	22.75	22.70	20.2	18,443	0.11%
2023/03/03	11	22.50	1	22.55	22.55	10	18,560	0.05%
2023/03/02	17	22.30	3	22.45	22.50	14	18,833	0.07%
2023/03/01	64.7	22.35	5	22.50	22.40	59.7	19,089	0.31%
2023/02/24	11.2	22.68	0	0.00	22.75	11.2	19,163	0.06%
2023/02/23	1	22.80	1	22.85	22.85	0	19,038	0.00%
2023/02/22	1	22.55	0.1	22.73	22.75	0.9	19,150	0.00%
2023/02/21	2	22.75	1.1	22.71	22.75	0.9	19,117	0.00%
2023/02/20	4.7	22.86	0.2	22.90	22.90	4.6	19,297	0.02%
2023/02/17	1	22.70	0	22.80	22.75	1	19,491	0.00%
2023/02/15	0.5	22.70	5	22.70	22.60	-4.5	20,441	-0.02%
2023/02/14	2.1	22.73	30.8	22.72	22.80	-28.7	20,514	-0.14%
2023/02/13	9	22.76	3	22.60	22.80	6	20,646	0.03%
2023/02/10	1.8	22.75	1.4	22.69	22.80	0.4	20,732	0.00%
2023/02/09	7	22.72	2.8	22.68	22.70	4.2	20,752	0.02%
2023/02/08	2.1	22.70	1	22.70	22.65	1.1	20,833	0.01%
2023/02/07	1	22.70	2.4	22.81	22.75	-1.4	20,877	-0.01%
2023/02/06	1	22.60	1	22.75	22.70	0	20,891	0.00%
2023/02/03	6.3	22.67	0	0.00	22.75	6.3	20,910	0.03%
2023/02/02	51.5	22.52	0	0.00	22.80	51.5	20,926	0.25%
2023/02/01	2	22.70	12	22.60	22.75	-10	20,793	-0.05%
2023/01/31	17.8	22.65	0	0.00	22.50	17.8	20,766	0.09%
2023/01/30	7	23.04	24.3	23.02	23.05	-17.3	20,528	-0.08%
2023/01/17	1.5	22.62	0	0.00	22.70	1.5	20,017	0.01%
2023/01/16	4	22.69	5.1	22.70	22.70	-1.1	19,985	-0.01%
2023/01/12	0	0.00	11	22.55	22.55	-11	20,144	-0.05%
2023/01/11	1	22.50	0.2	22.55	22.45	0.8	20,192	0.00%
2023/01/10	0	0.00	6.3	22.51	22.60	-6.3	20,130	-0.03%
2023/01/09	1	22.15	6.1	22.20	22.50	-5.1	20,160	-0.03%
2023/01/06	0.1	21.97	2.6	21.90	21.90	-2.4	20,030	-0.01%
2023/01/05	0	0.00	0	21.95	21.95	0	20,198	0.00%
2023/01/04	0	0.00	0.3	21.80	21.80	-0.3	20,308	0.00%
2023/01/03	4.5	21.52	0	0.00	21.65	4.5	20,588	0.02%
2022/12/29	5	21.66	0	0.00	21.65	5	20,735	0.02%
2022/12/28	1	21.90	0	0.00	21.95	1	20,825	0.00%
2022/12/27	4	21.91	1	21.95	21.95	3	21,015	0.01%
2022/12/23	2.1	21.78	3.1	21.80	21.80	-1	21,359	0.00%
2022/12/22	1	21.80	0	0.00	22.00	1	21,515	0.00%
2022/12/21	1.7	21.84	0.9	21.90	21.80	0.8	21,062	0.00%
2022/12/20	1.1	21.90	0	0.00	21.80	1.1	20,610	0.01%
2022/12/19	1	22.20	0	22.15	22.10	1	19,979	0.00%
2022/12/15	1.1	22.49	0	0.00	22.45	1.1	18,528	0.01%
2022/12/13	4.1	22.25	0	0.00	22.10	4.1	18,554	0.02%
2022/12/12	0	0.00	3	22.40	22.40	-3	18,353	-0.02%
2022/12/09	1.1	22.45	1	22.50	22.40	0.1	18,685	0.00%
2022/12/08	2	22.23	2	22.38	22.30	0	18,729	0.00%
2022/12/07	0.1	22.50	8	22.60	22.60	-7.9	18,669	-0.04%
2022/12/06	0	22.55	5	22.63	22.50	-5	18,692	-0.03%
2022/12/05	2	22.65	1	22.65	22.60	1	18,849	0.01%
2022/12/02	0	0.00	12.1	22.40	22.45	-12.1	18,707	-0.06%
2022/12/01	2	22.68	0	0.00	22.60	2	18,884	0.01%
2022/11/30	6	22.48	11.5	22.53	22.60	-5.5	18,939	-0.03%
2022/11/29	2	22.25	21.5	22.45	22.50	-19.5	18,603	-0.10%
2022/11/28	1.8	22.09	10.1	22.16	22.25	-8.3	18,472	-0.04%
2022/11/25	10	22.12	14.4	22.10	22.05	-4.4	18,353	-0.02%
2022/11/24	2	22.14	20	22.19	22.30	-18	18,308	-0.10%
2022/11/23	1.4	21.79	31	21.71	22.10	-29.6	18,184	-0.16%
2022/11/22	2	21.50	2.5	21.46	21.60	-0.5	17,821	0.00%
2022/11/18	5.1	20.93	5.1	20.85	20.90	0	17,414	0.00%
2022/11/17	0.4	21.06	1.3	21.10	21.20	-0.9	17,355	-0.01%
2022/11/16	2	21.20	0	21.20	21.25	2	17,506	0.01%
2022/11/15	2.2	21.25	13.2	21.28	21.45	-11	17,430	-0.06%
2022/11/14	2.5	21.17	22.6	21.25	21.20	-20.1	17,326	-0.12%
2022/11/11	2.1	21.00	31.1	20.95	21.20	-29.1	17,085	-0.17%
2022/11/10	0.1	20.35	2	20.38	20.40	-2	16,633	-0.01%
2022/11/09	0	0.00	11.4	20.45	20.50	-11.4	16,702	-0.07%
2022/11/08	0	20.25	0	0.00	20.30	0	16,586	0.00%
2022/11/07	2	20.10	0	0.00	20.20	2	16,688	0.01%
2022/11/04	3	20.10	1	20.05	20.05	2	16,988	0.01%
2022/11/02	2	20.15	4	20.10	20.20	-2	17,192	-0.01%
2022/11/01	1	20.05	17	20.04	20.05	-16	17,288	-0.09%
2022/10/28	1.8	19.74	0	0.00	19.60	1.8	17,456	0.01%
2022/10/27	0.3	19.80	8.3	19.81	19.70	-8	17,429	-0.05%
2022/10/26	2	19.68	0	0.00	19.75	2	17,463	0.01%
2022/10/24	0	19.55	1.1	19.69	19.55	-1.1	17,452	-0.01%
2022/10/21	0.8	19.42	12	19.44	19.45	-11.2	17,390	-0.06%
2022/10/20	11	18.85	10	18.80	19.05	1	17,206	0.01%
2022/10/19	11	19.16	1	19.30	19.00	10	16,983	0.06%
2022/10/18	0.1	19.25	5	19.13	19.20	-4.9	16,971	-0.03%
2022/10/17	4	18.90	0	0.00	19.10	4	17,240	0.02%
2022/10/14	2	19.08	1.6	19.20	19.10	0.4	17,305	0.00%
2022/10/13	3	19.05	4	19.05	19.05	-1	17,449	-0.01%
2022/10/12	1.1	19.19	1	19.10	19.35	0.1	17,479	0.00%
2022/10/11	14	19.11	2.6	19.16	19.10	11.4	17,665	0.06%
2022/10/07	9.1	19.56	2	19.65	19.50	7.1	17,951	0.04%
2022/10/06	4.1	19.59	0.1	19.79	19.70	3.9	17,997	0.02%
2022/10/05	6	19.58	0.5	19.60	19.55	5.5	18,165	0.03%
2022/10/04	12.5	19.30	3	19.35	19.35	9.5	18,267	0.05%
2022/10/03	4.1	19.39	2	19.35	19.30	2.1	18,161	0.01%
2022/09/30	8	19.48	1	19.46	19.55	7	18,228	0.04%
2022/09/29	5.3	19.59	1.8	19.60	19.70	3.5	18,341	0.02%
2022/09/28	3.9	19.61	0.3	19.75	19.55	3.7	18,448	0.02%
2022/09/27	21.9	19.87	1.6	19.89	19.85	20.3	18,442	0.11%
2022/09/26	23.1	19.99	33	20.00	19.90	-9.9	18,357	-0.05%
2022/09/23	15.1	20.12	2	20.05	20.15	13.1	18,524	0.07%
2022/09/22	6.1	20.09	0	0.00	20.05	6.1	19,226	0.03%
2022/09/21	3.1	20.30	14	20.40	20.25	-10.9	19,684	-0.06%
2022/09/20	2	20.28	1	20.30	20.50	1	20,667	0.00%
2022/09/19	1	20.20	10	20.20	20.15	-9	21,298	-0.04%
2022/09/16	9.2	20.11	5	20.05	20.10	4.2	21,516	0.02%
2022/09/15	15.1	20.23	0	0.00	20.25	15.1	21,400	0.07%
2022/09/14	38.1	20.23	2	20.28	20.20	36.1	21,398	0.17%
2022/09/13	44	20.66	1.5	20.73	20.60	42.6	21,613	0.20%
2022/09/12	6	20.82	2	20.90	20.90	4	21,885	0.02%
2022/09/08	0	0.00	3	20.52	20.60	-3	21,939	-0.01%
2022/09/07	1.1	20.33	0	0.00	20.35	1.1	22,022	0.00%
2022/09/06	1	20.85	35.1	20.69	20.85	-34.1	21,977	-0.15%
2022/09/05	1.1	20.11	1	20.10	20.30	0.1	22,048	0.00%
2022/09/02	2	20.05	6	20.10	20.00	-4	22,311	-0.02%
2022/09/01	6.5	20.06	0	0.00	20.05	6.5	22,268	0.03%
2022/08/31	1	20.35	0	0.00	20.30	1	22,188	0.00%
2022/08/30	8.1	20.13	0	0.00	20.20	8.1	22,154	0.04%
2022/08/29	11	20.16	6.3	20.11	20.15	4.7	22,151	0.02%
2022/08/26	10	20.43	5	20.37	20.40	5	22,303	0.02%
2022/08/25	4.3	20.23	1	20.30	20.35	3.3	22,430	0.01%
2022/08/24	4	20.24	0	0.00	20.25	4	22,775	0.02%
2022/08/23	12.1	20.24	0	0.00	20.20	12.1	24,059	0.05%
2022/08/22	0.9	20.75	0.3	20.75	20.60	0.5	24,333	0.00%
2022/08/19	12.1	20.62	3.1	20.72	20.80	9	24,662	0.04%
2022/08/18	7.3	20.79	0	0.00	20.80	7.3	24,947	0.03%
2022/08/17	9	20.89	0	0.00	21.00	9	25,297	0.04%
2022/08/16	3.3	20.80	10	20.80	20.90	-6.8	25,572	-0.03%
2022/08/15	0.4	20.74	0.2	20.70	20.70	0.3	26,048	0.00%
2022/08/12	12.1	20.62	10	20.75	20.55	2.1	26,188	0.01%
2022/08/11	9.1	21.07	23.1	21.07	21.20	-14.1	26,372	-0.05%
2022/08/10	8.1	20.67	1	20.65	20.75	7.1	26,242	0.03%
2022/08/09	8	20.71	0	0.00	20.65	8	26,211	0.03%
2022/08/08	1.3	20.72	15	20.75	20.80	-13.7	26,324	-0.05%
2022/08/05	14.2	20.57	41	20.48	20.70	-26.8	26,431	-0.10%
2022/08/04	1.1	20.20	7	20.14	20.20	-5.9	26,665	-0.02%
2022/08/02	2	20.00	2.5	20.17	20.15	-0.5	27,215	0.00%
2022/08/01	0.5	20.25	15	20.17	20.30	-14.5	27,397	-0.05%
2022/07/29	1	20.25	10	20.25	20.00	-9	27,557	-0.03%
2022/07/28	0	0.00	10	20.05	20.10	-10	27,482	-0.04%
2022/07/27	0.1	19.90	0	0.00	19.95	0.1	27,473	0.00%
2022/07/26	2	19.88	1	19.90	19.90	1	27,525	0.00%
2022/07/25	4.3	19.93	91	19.90	19.85	-86.8	27,576	-0.31%
2022/07/22	1	19.45	36.8	19.59	19.70	-35.8	27,700	-0.13%
2022/07/21	2	19.25	30	19.33	19.40	-28	27,733	-0.10%
2022/07/20	6.9	19.42	15	19.52	19.25	-8.1	27,852	-0.03%
2022/07/19	7	19.08	30	19.16	19.20	-23	28,066	-0.08%
2022/07/18	1.2	19.18	0	0.00	19.15	1.2	28,197	0.00%
2022/07/15	44.9	18.90	10	19.15	18.80	34.9	28,120	0.12%
2022/07/14	3.4	19.64	2	19.55	19.55	1.4	27,997	0.01%
2022/07/13	4	19.55	176.2	19.65	19.75	-172.2	28,087	-0.61%	大賣/鉅額交易
2022/07/12	6.4	19.03	1	19.15	19.10	5.4	27,910	0.02%
2022/07/11	61	19.72	0	0.00	19.50	61	27,758	0.22%
2022/07/08	3.2	19.90	1.2	19.88	19.80	2	27,850	0.01%
2022/07/07	1	19.85	4	19.84	19.85	-3	27,794	-0.01%
2022/07/06	8.8	19.53	6	19.55	19.40	2.8	27,587	0.01%
2022/07/05	7.1	20.06	19	20.12	20.10	-11.9	27,527	-0.04%
2022/07/04	5.2	19.66	2	19.67	19.65	3.2	27,432	0.01%
2022/07/01	34.5	19.78	27	19.88	19.60	7.4	27,706	0.03%
2022/06/30	14.3	19.87	10	19.92	19.70	4.3	27,721	0.02%
2022/06/29	38.8	20.52	3	20.70	20.25	35.8	27,239	0.13%
2022/06/28	115.2	21.05	25	21.15	20.90	90.2	26,873	0.34%	大買/
2022/06/27	33.4	23.38	20	23.38	23.30	13.4	25,968	0.05%
2022/06/24	1,005.2	23.40	10.5	23.45	23.45	994.7	25,349	3.92%	大買/鉅額交易
2022/06/23	12.5	23.16	20	23.28	23.10	-7.5	25,258	-0.03%
2022/06/22	3	23.15	3	23.17	23.10	0	25,260	0.00%
2022/06/21	6	22.98	2.5	23.32	23.50	3.5	25,313	0.01%
2022/06/20	14.1	22.82	4	22.85	22.80	10.1	25,260	0.04%
2022/06/17	7.1	22.91	2	23.03	22.90	5.1	25,147	0.02%
2022/06/16	24	23.20	4	23.18	23.10	20	24,883	0.08%
2022/06/15	23.2	23.12	3.5	23.16	23.05	19.7	25,242	0.08%
2022/06/14	6	23.08	0.5	23.15	23.10	5.5	25,418	0.02%
2022/06/13	9.5	23.11	2	23.05	23.10	7.5	25,588	0.03%
2022/06/10	12	23.50	0	0.00	23.45	12	25,402	0.05%
2022/06/09	2.1	23.40	1	23.60	23.40	1.1	25,433	0.00%
2022/06/08	4	23.50	2	23.55	23.45	2	25,396	0.01%
2022/06/07	0	23.50	1	23.45	23.40	-1	25,524	0.00%
2022/06/06	3.1	23.37	0	23.50	23.35	3.1	25,607	0.01%
2022/06/02	10.1	23.55	0	0.00	23.50	10.1	25,829	0.04%
2022/06/01	9	23.80	0	0.00	23.70	9	26,271	0.03%
2022/05/31	0	0.00	3	23.68	24.35	-3	26,131	-0.01%
2022/05/30	10	23.81	34	23.67	23.90	-24	24,846	-0.10%
2022/05/27	11	23.13	0	0.00	23.15	11	24,552	0.04%
2022/05/26	48.6	22.95	0	0.00	22.90	48.6	24,459	0.20%
2022/05/25	15.6	23.14	0	0.00	23.05	15.6	24,534	0.06%
2022/05/24	29.2	23.38	0	0.00	23.30	29.2	24,758	0.12%
2022/05/23	21.4	23.05	2	23.45	23.90	19.4	24,457	0.08%
2022/05/20	7.5	23.36	0	0.00	23.45	7.5	24,153	0.03%
2022/05/19	31.5	23.44	1	23.40	23.35	30.5	24,079	0.13%
2022/05/18	7	23.99	1	24.05	24.05	6	23,846	0.03%
2022/05/17	5	23.88	0	0.00	23.75	5	23,817	0.02%
2022/05/16	58.6	23.84	2.3	23.82	24.00	56.3	23,810	0.24%
2022/05/13	34	23.71	0	0.00	23.85	34	23,781	0.14%
2022/05/12	22.6	23.85	5	23.90	23.65	17.6	23,718	0.07%
2022/05/11	39.2	24.47	1	24.40	24.45	38.2	23,553	0.16%
2022/05/10	8.5	24.66	20	24.80	24.75	-11.5	23,366	-0.05%
2022/05/09	319.3	25.00	0	0.00	25.00	319.3	23,084	1.38%	大買/鉅額交易
2022/05/06	3.4	25.59	0	0.00	25.60	3.4	22,968	0.01%
2022/05/05	2	26.05	1	26.15	25.90	1	23,182	0.00%
2022/05/04	1	25.95	0	0.00	26.00	1	23,263	0.00%
2022/05/03	3.1	26.04	1	26.15	25.90	2.1	23,456	0.01%
2022/04/29	0	0.00	1	26.10	26.15	-1	23,705	0.00%
2022/04/28	15.1	25.79	0	0.00	26.00	15.1	24,070	0.06%
2022/04/27	130.2	25.79	2.7	25.95	25.75	127.5	23,986	0.53%	大買/鉅額交易
2022/04/26	0.4	26.21	2	26.20	26.15	-1.6	23,937	-0.01%
2022/04/25	13.4	25.96	6	26.00	26.25	7.4	23,849	0.03%
2022/04/22	1	26.40	0	0.00	26.65	1	23,426	0.00%
2022/04/21	4	26.50	0	0.00	26.55	4	23,386	0.02%
2022/04/20	20	26.08	20	26.50	26.30	0	23,614	0.00%
2022/04/19	4	26.28	2	26.30	26.15	2	23,403	0.01%
2022/04/18	7	26.30	4	26.29	26.35	3	23,603	0.01%
2022/04/15	3.2	26.41	4.4	26.51	26.60	-1.2	23,581	-0.01%
2022/04/14	27.1	26.62	2.2	26.63	26.55	24.9	23,726	0.11%
2022/04/13	9	26.84	12	26.95	26.95	-3	23,695	-0.01%
2022/04/12	15	26.70	30	26.85	26.75	-15	23,712	-0.06%
2022/04/11	18	26.82	10.2	27.09	26.80	7.8	23,696	0.03%
2022/04/08	2	26.75	4	26.86	26.85	-2	23,534	-0.01%
2022/04/07	57.4	26.81	38.1	27.09	26.70	19.3	23,473	0.08%
2022/04/06	6	26.95	100.3	26.85	27.20	-94.3	23,224	-0.41%
2022/04/01	0	0.00	62	26.53	26.60	-62	22,973	-0.27%
2022/03/31	2.1	26.39	89	26.45	26.40	-86.9	22,717	-0.38%
2022/03/30	4.1	26.21	11	26.25	26.20	-7	22,390	-0.03%
2022/03/29	1	25.85	22	26.02	26.05	-21	22,151	-0.09%
2022/03/28	6	25.73	1	25.75	25.90	5	21,982	0.02%
2022/03/25	40	25.81	0	0.00	25.75	40	21,812	0.18%
2022/03/24	8.1	26.03	0	0.00	26.00	8.1	21,615	0.04%
2022/03/23	7.2	26.00	0.1	26.15	26.10	7.1	21,539	0.03%
2022/03/22	5.1	25.96	0	0.00	26.00	5.1	21,164	0.02%
2022/03/21	1.3	26.13	0	0.00	26.10	1.3	20,839	0.01%
2022/03/18	0.2	26.20	62	26.21	26.25	-61.8	20,752	-0.30%
2022/03/17	11	26.00	61	25.93	26.00	-50	20,274	-0.25%
2022/03/16	15	25.57	9.5	25.60	25.60	5.5	20,054	0.03%
2022/03/15	2	24.58	2	24.60	24.65	0	19,886	0.00%
2022/03/14	2.1	24.78	0	0.00	24.85	2.1	20,291	0.01%
2022/03/11	4	24.69	0	0.00	24.75	4	20,307	0.02%
2022/03/10	3	24.67	47	24.65	24.80	-44	20,356	-0.22%
2022/03/09	42	24.24	1	24.30	24.20	41	20,342	0.20%
2022/03/08	6.2	24.09	1	24.25	24.20	5.2	20,378	0.03%
2022/03/07	13.2	24.34	0.1	24.65	24.50	13.1	20,523	0.06%
2022/03/04	2.3	25.04	0	0.00	25.05	2.3	20,940	0.01%
2022/03/03	22	25.45	11	25.50	25.50	11	20,880	0.05%
2022/03/02	1	25.20	17.1	25.36	25.40	-16.1	21,164	-0.08%
2022/03/01	1	25.30	80	25.33	25.25	-79	21,116	-0.37%
2022/02/25	4	24.65	19	24.83	24.85	-15	20,906	-0.07%
2022/02/24	25.6	24.96	1.5	25.10	24.85	24.1	20,539	0.12%
2022/02/23	3	25.25	0	0.00	25.20	3	19,954	0.02%
2022/02/22	11	25.17	2	25.18	25.35	9	19,914	0.05%
2022/02/21	0.1	25.50	21	25.40	25.50	-20.9	19,857	-0.11%
2022/02/18	0	0.00	4	25.39	25.40	-4	19,988	-0.02%
2022/02/17	1.2	25.38	0	0.00	25.40	1.2	19,871	0.01%
2022/02/16	0	0.00	1	25.45	25.35	-1	19,805	-0.01%
2022/02/15	1.2	25.18	11	25.30	25.20	-9.8	19,751	-0.05%
2022/02/14	8	25.31	6	25.25	25.45	2	19,557	0.01%
2022/02/11	6	25.59	1	25.65	25.60	5	19,487	0.03%
2022/02/10	29	25.81	1	25.80	25.85	28	20,584	0.14%
2022/02/09	5	25.92	7	26.04	25.90	-2	20,573	-0.01%
2022/02/08	4	25.81	32	25.81	25.80	-28	20,449	-0.14%
2022/02/07	7	25.34	11	25.35	25.50	-4	20,253	-0.02%
2022/01/26	0	0.00	3	25.40	25.25	-3	19,784	-0.02%
2022/01/25	2	25.00	11	25.00	25.15	-9	19,723	-0.05%
2022/01/24	2	25.20	11	25.28	25.20	-9	19,479	-0.05%
2022/01/21	9	25.34	0	0.00	25.35	9	19,284	0.05%
2022/01/20	0	0.00	31	25.80	25.85	-31	18,829	-0.16%
2022/01/19	1	25.85	7	25.75	25.70	-6	18,695	-0.03%
2022/01/18	15	25.88	10	25.81	25.80	5	18,604	0.03%
2022/01/17	0.2	25.80	0	0.00	25.85	0.2	18,362	0.00%
2022/01/14	6.1	25.93	1	26.00	25.90	5.1	18,246	0.03%
2022/01/13	4.2	26.05	72	26.19	26.30	-67.8	18,018	-0.38%
2022/01/12	7.1	25.83	6.1	25.93	25.90	1	17,581	0.01%
2022/01/11	10.1	25.75	14	25.78	25.85	-3.9	17,434	-0.02%
2022/01/10	3.1	25.45	4	25.45	25.50	-0.9	17,236	-0.01%
2022/01/07	15.1	25.83	54	25.79	25.75	-39	17,213	-0.23%
2022/01/06	0	0.00	1	25.25	25.40	-1	16,991	-0.01%
2022/01/05	10.4	25.30	1	25.25	25.25	9.4	16,877	0.06%
2022/01/04	0.1	25.30	3.2	25.40	25.40	-3	16,839	-0.02%
2022/01/03	0	0.00	33.1	25.46	25.20	-33.1	16,742	-0.20%
2021/12/30	1	25.35	27	25.35	25.30	-26	16,672	-0.16%
2021/12/29	0	0.00	46	25.28	25.30	-46	16,826	-0.27%
2021/12/28	4	25.01	6	25.04	25.05	-2	16,787	-0.01%
2021/12/27	0	24.95	10	24.95	25.00	-10	16,720	-0.06%
2021/12/24	6	25.00	1.2	24.95	25.00	4.8	16,992	0.03%
2021/12/23	6	24.90	2	24.95	24.95	4	17,106	0.02%
2021/12/22	1.2	24.90	30	24.85	24.80	-28.8	17,232	-0.17%
2021/12/21	2	24.73	2	24.73	24.75	0	17,265	0.00%
2021/12/20	9	24.73	0	0.00	24.65	9	17,289	0.05%
2021/12/17	4.1	25.02	8	24.98	25.05	-4	17,136	-0.02%
2021/12/16	0	0.00	61	24.75	24.85	-61	17,052	-0.36%
2021/12/15	1.1	24.66	1	24.80	24.70	0.1	17,323	0.00%
2021/12/14	3.8	24.67	0	0.00	24.70	3.8	17,633	0.02%
2021/12/13	0.2	25.00	2	25.03	25.00	-1.8	17,667	-0.01%
2021/12/10	0	0.00	2	25.00	24.95	-2	17,714	-0.01%
2021/12/09	0	0.00	3.1	25.10	25.00	-3.1	17,681	-0.02%
2021/12/08	0	0.00	2	25.03	25.05	-2	17,426	-0.01%
2021/12/07	3	24.77	3	24.93	24.95	0	16,963	0.00%
2021/12/06	4	24.85	2	24.55	24.90	2	16,937	0.01%
2021/12/03	1	24.75	24	24.80	24.75	-23	17,078	-0.13%
2021/12/02	4.1	24.42	16	24.62	24.55	-12	17,103	-0.07%
2021/12/01	8	24.14	0	0.00	24.35	8	16,988	0.05%
2021/11/30	32.1	23.91	2.2	24.50	23.70	29.9	16,448	0.18%
2021/11/29	23.3	24.32	1	24.21	24.30	22.3	15,584	0.14%
2021/11/26	4.1	24.55	5	24.53	24.45	-0.9	15,536	-0.01%
2021/11/25	0.5	24.80	0	0.00	24.90	0.5	15,484	0.00%
2021/11/24	1	24.80	0	0.00	24.90	1	15,549	0.01%
2021/11/23	46	24.80	1	24.85	24.75	45	15,603	0.29%
2021/11/22	1	25.05	1	25.00	25.00	0	15,568	0.00%
2021/11/19	10.2	24.90	1	24.95	25.05	9.2	15,680	0.06%
2021/11/18	0.5	25.25	10.2	25.25	25.10	-9.7	15,705	-0.06%
2021/11/17	0.5	24.95	46	25.09	25.15	-45.5	15,718	-0.29%
2021/11/16	1.1	24.80	3.3	24.82	24.85	-2.2	15,906	-0.01%
2021/11/15	0	0.00	2	24.70	24.75	-2	16,707	-0.01%
2021/11/12	0	0.00	21	24.50	24.50	-21	17,484	-0.12%
2021/11/11	13	24.36	1	24.45	24.35	12	17,866	0.07%
2021/11/10	3	24.32	8	24.36	24.45	-5	18,414	-0.03%
2021/11/09	71	24.09	27	24.20	24.20	44	19,239	0.23%
2021/11/08	0.6	24.65	1	24.65	24.70	-0.4	18,387	0.00%
2021/11/05	0	24.50	7	24.47	24.65	-7	21,457	-0.03%
2021/11/04	1	24.60	0	0.00	24.50	1	21,822	0.00%
2021/11/03	1.2	24.41	2	24.53	24.50	-0.8	22,108	0.00%
2021/11/02	10.3	24.55	1	24.50	24.35	9.3	22,223	0.04%
2021/11/01	1.4	24.56	3	24.75	24.55	-1.6	22,190	-0.01%
2021/10/29	2	24.58	0	24.65	24.70	2	22,215	0.01%
2021/10/28	0	0.00	0.3	24.85	24.85	-0.3	22,171	0.00%
2021/10/27	1	24.80	0	0.00	24.90	1	22,282	0.00%
2021/10/26	0	0.00	1	25.00	24.95	-1	22,390	0.00%
2021/10/21	0	0.00	0	24.85	25.00	0	22,792	0.00%
2021/10/20	110	24.65	0	0.00	24.80	110	22,885	0.48%	大買/鉅額交易
2021/10/19	64	24.88	6.2	24.84	24.75	57.8	22,937	0.25%
2021/10/18	20	24.93	1	24.85	24.95	19	23,102	0.08%
2021/10/15	0	0.00	17.1	24.58	24.70	-17.1	23,300	-0.07%
2021/10/14	32	24.22	0	0.00	24.20	32	23,309	0.14%
2021/10/13	0	0.00	3	24.63	24.40	-3	23,419	-0.01%
2021/10/08	0.8	24.50	0	0.00	24.45	0.8	24,125	0.00%
2021/10/07	0.4	24.55	0	0.00	24.55	0.4	24,481	0.00%
2021/10/06	0.1	24.15	0	0.00	24.45	0.1	24,822	0.00%
2021/10/05	30	24.09	1	24.00	24.05	29	25,166	0.12%
2021/10/04	1.1	24.30	1	24.25	24.20	0	26,556	0.00%
2021/10/01	6.1	24.27	0.1	24.40	24.20	6	27,824	0.02%
2021/09/29	4	24.33	0	0.00	24.40	4	29,489	0.01%
2021/09/28	2	24.63	0	0.00	24.60	2	30,035	0.01%
2021/09/27	1	24.75	1	24.55	24.80	0	30,327	0.00%
2021/09/24	13	24.67	0	0.00	24.65	13	30,580	0.04%
2021/09/23	0.3	24.69	17	24.73	24.80	-16.7	31,100	-0.05%
2021/09/22	28	24.34	1	24.30	24.30	27	31,348	0.09%
2021/09/17	2.1	24.77	0	0.00	24.75	2.1	31,336	0.01%
2021/09/16	0	0.00	2	25.05	25.05	-2	31,330	-0.01%
2021/09/15	0	0.00	3	25.02	25.10	-3	31,613	-0.01%
2021/09/14	0	0.00	11	25.12	25.10	-11	31,599	-0.03%
2021/09/13	0	0.00	27	24.92	24.95	-27	31,600	-0.09%
2021/09/10	0.1	24.80	0.1	24.80	24.75	0	31,796	0.00%
2021/09/09	2	24.50	4	24.60	24.60	-2	32,075	-0.01%
2021/09/08	1	24.65	24.6	24.69	24.65	-23.6	32,056	-0.07%
2021/09/07	30	24.28	40	24.30	24.30	-10	31,907	-0.03%
2021/09/06	65	24.51	1	24.60	24.50	64	31,733	0.20%
2021/09/02	64	24.57	4.9	24.63	24.50	59.1	31,622	0.19%
2021/09/01	14	24.77	13	25.00	24.90	1	31,527	0.00%
2021/08/31	10	24.50	12	24.96	25.00	-2	31,415	-0.01%
2021/08/30	0.1	24.80	12.1	24.95	25.00	-12	31,276	-0.04%
2021/08/27	0	0.00	5.2	24.58	24.60	-5.2	31,157	-0.02%
2021/08/26	26	24.22	0	0.00	24.30	26	31,278	0.08%
2021/08/25	34	24.31	0	0.00	24.50	34	31,322	0.11%
2021/08/24	1	24.15	10	24.27	24.45	-9	31,296	-0.03%
2021/08/23	3	24.05	23.1	24.10	24.15	-20.1	31,232	-0.06%
2021/08/20	2	23.55	9	23.65	23.65	-7	31,253	-0.02%
2021/08/19	19.1	23.48	116	23.38	23.35	-96.9	31,365	-0.31%	大賣/
2021/08/18	20	23.57	0	0.00	23.90	20	30,553	0.07%
2021/08/17	27	23.60	253.1	23.61	23.70	-226.1	29,806	-0.76%	大賣/鉅額交易
2021/08/16	49.1	23.90	181	23.96	24.05	-131.9	29,438	-0.45%	大賣/鉅額交易
2021/08/13	54.2	23.73	3	23.70	23.70	51.2	29,031	0.18%
2021/08/12	47	24.26	15	24.49	24.40	32	28,259	0.11%
2021/08/11	399.5	24.16	13	24.40	24.25	386.5	27,863	1.39%	大買/鉅額交易
2021/08/10	3	25.42	9	25.55	25.60	-6	25,036	-0.02%
2021/08/09	6	25.50	0.3	25.70	25.80	5.7	25,465	0.02%
2021/08/06	7	25.72	2	25.78	25.70	5	25,677	0.02%
2021/08/05	1	25.90	23	25.92	25.95	-22	26,540	-0.08%
2021/08/04	1	25.80	7.6	25.81	25.85	-6.6	28,047	-0.02%
2021/08/03	1	25.55	3	25.73	25.80	-2	28,882	-0.01%
2021/08/02	3	25.55	4	25.51	25.65	-1	29,563	0.00%
2021/07/30	1	25.20	4	25.25	25.40	-3	29,721	-0.01%
2021/07/29	1	25.30	10	25.30	25.35	-9	29,891	-0.03%
2021/07/28	22.9	24.94	21	25.00	25.05	1.9	30,047	0.01%
2021/07/27	6.4	25.25	5	25.19	25.20	1.4	30,476	0.00%
2021/07/26	30	25.37	4	25.51	25.30	26	31,034	0.08%
2021/07/23	5	25.70	2	25.70	25.70	3	31,274	0.01%
2021/07/22	33.1	25.59	9	25.55	25.55	24.1	31,421	0.08%
2021/07/21	42	25.48	7	25.36	25.40	35	31,412	0.11%
2021/07/20	22.2	25.55	4	25.53	25.55	18.2	31,558	0.06%
2021/07/19	48	25.69	5	25.73	25.80	43	31,768	0.14%
2021/07/16	10.1	25.49	16.1	25.73	25.90	-6	32,296	-0.02%
2021/07/15	38	25.30	3	25.33	25.45	35	32,471	0.11%
2021/07/14	3	25.43	3	25.40	25.35	0	32,730	0.00%
2021/07/13	106	25.45	12	25.52	25.40	94	33,239	0.28%	大買/
2021/07/12	222	25.59	7	25.58	25.50	215	33,620	0.64%	大買/鉅額交易
2021/07/09	228.5	25.54	4	25.61	25.55	224.5	33,562	0.67%	大買/鉅額交易
2021/07/08	56	27.19	212.5	27.20	27.15	-156.5	32,318	-0.48%	大賣/鉅額交易
2021/07/07	128.1	27.10	1.1	27.09	27.00	126.9	31,327	0.41%	大買/鉅額交易
2021/07/06	20.3	27.49	55.4	27.50	27.50	-35.1	30,601	-0.11%
2021/07/05	14.1	26.73	43.1	26.97	27.10	-29	29,965	-0.10%
2021/07/02	0	0.00	2	26.60	26.50	-2	29,310	-0.01%
2021/07/01	2	26.85	11	26.80	26.65	-9	29,080	-0.03%
2021/06/30	11	26.66	44.1	26.87	26.85	-33.1	28,836	-0.11%
2021/06/29	20	26.33	12	26.38	26.40	8	28,431	0.03%
2021/06/28	10	26.49	28.9	26.62	26.40	-18.9	28,485	-0.07%
2021/06/25	0	0.00	18.2	26.41	26.45	-18.2	28,490	-0.06%
2021/06/24	2.2	25.85	29.4	25.96	26.05	-27.2	28,283	-0.10%
2021/06/23	7	25.54	11	25.46	25.45	-4	28,014	-0.01%
2021/06/22	22	25.13	11	25.24	25.35	11	28,100	0.04%
2021/06/21	30.2	25.03	12	24.98	25.05	18.2	28,630	0.06%
2021/06/18	14	25.36	8	25.39	25.20	6	28,522	0.02%
2021/06/17	31.1	25.30	0	0.00	25.45	31.1	28,248	0.11%
2021/06/16	9	25.45	10	25.49	25.40	-1	28,518	0.00%
2021/06/15	48	25.46	8	25.46	25.40	40	28,666	0.14%
2021/06/11	3	25.52	2	25.58	25.50	1	28,790	0.00%
2021/06/10	140	25.43	22.2	25.46	25.50	117.8	28,879	0.41%	大買/鉅額交易
2021/06/09	79	25.61	32	25.50	25.50	47	28,920	0.16%
2021/06/08	5.3	25.78	32	25.83	25.85	-26.7	28,979	-0.09%
2021/06/07	142	25.37	6	25.60	25.50	136	29,250	0.46%	大買/鉅額交易
2021/06/04	16.2	25.75	24.5	25.76	25.80	-8.3	29,378	-0.03%
2021/06/03	25	26.16	25	26.28	26.00	0	29,915	0.00%
2021/06/02	0	0.00	0	25.80	25.95	0	29,821	0.00%
2021/06/01	6.8	25.60	0	0.00	25.70	6.8	29,832	0.02%
2021/05/31	27	25.59	10	25.64	25.60	17	30,030	0.06%
2021/05/28	60	25.42	9.6	25.49	25.60	50.4	30,162	0.17%
2021/05/27	37	24.93	0	0.00	25.20	37	30,177	0.12%
2021/05/26	0	0.00	6	25.10	25.15	-6	30,364	-0.02%
2021/05/25	37	25.16	1	25.10	25.05	36	30,710	0.12%
2021/05/24	26	24.85	11	24.72	25.00	15	30,743	0.05%
2021/05/21	21	24.81	15	24.89	24.65	6	30,946	0.02%
2021/05/20	31	24.21	48	24.37	24.45	-17	30,872	-0.06%
2021/05/19	11	24.37	13	24.25	24.35	-2	30,853	-0.01%
2021/05/18	35	24.14	26	24.35	24.45	9	30,994	0.03%
2021/05/17	23.2	23.57	20	23.31	23.15	3.2	31,119	0.01%
2021/05/14	7	24.23	18.3	24.34	24.30	-11.3	30,635	-0.04%
2021/05/13	119.5	24.14	5.5	24.12	23.90	114	30,338	0.38%	大買/鉅額交易
2021/05/12	144.6	24.39	32.7	25.18	24.50	112	29,615	0.38%	大買/鉅額交易
2021/05/11	24.6	26.24	41	26.26	26.00	-16.4	28,544	-0.06%
2021/05/10	40	26.37	73.7	26.49	26.70	-33.7	27,950	-0.12%
2021/05/07	5	25.80	2	25.70	25.90	3	27,688	0.01%
2021/05/06	103.5	25.68	45	25.66	25.70	58.5	27,753	0.21%	大買/
2021/05/05	46.9	25.33	7	25.46	25.30	39.9	27,710	0.14%
2021/05/04	27.3	25.14	57	24.95	25.05	-29.7	27,712	-0.11%
2021/05/03	192.2	25.68	17.5	25.84	25.50	174.7	27,339	0.64%	大買/鉅額交易
2021/04/29	94.3	25.93	8.5	26.16	26.00	85.8	27,011	0.32%
2021/04/28	84.1	26.18	0	26.35	26.10	84	26,932	0.31%
2021/04/27	35.1	26.32	1	26.40	26.35	34.1	27,206	0.13%
2021/04/26	9	26.24	14	26.39	26.50	-5	27,213	-0.02%
2021/04/23	94.2	26.01	11	26.15	25.90	83.2	27,149	0.31%
2021/04/22	87	26.07	27.1	26.21	25.95	59.9	27,237	0.22%
2021/04/21	79.1	25.72	42	25.75	25.70	37	26,943	0.14%
2021/04/20	69.6	25.68	22	25.76	26.00	47.6	26,736	0.18%
2021/04/19	46.4	25.45	68.9	25.64	26.10	-22.4	26,707	-0.08%
2021/04/16	17.1	24.43	18.5	24.28	24.75	-1.4	26,605	-0.01%
2021/04/15	4	23.63	38.8	23.87	24.00	-34.8	26,518	-0.13%
2021/04/14	7	23.16	21	23.21	23.30	-14	26,644	-0.05%
2021/04/13	176	23.30	17.5	23.28	23.15	158.5	27,103	0.58%	大買/鉅額交易
2021/04/12	87	23.10	0.2	23.35	23.35	86.8	27,030	0.32%
2021/04/09	13.2	22.98	62.4	23.01	23.00	-49.2	27,048	-0.18%
2021/04/08	11	22.60	6.7	22.63	22.70	4.3	27,106	0.02%
2021/04/07	1	22.65	11	22.59	22.60	-10	27,622	-0.04%
2021/04/06	22.2	22.50	4	22.59	22.50	18.2	27,701	0.07%
2021/04/01	22	22.43	6.9	22.54	22.40	15.1	27,618	0.05%
2021/03/31	11.1	22.62	11	22.70	22.50	0.1	27,524	0.00%
2021/03/30	1	22.30	33.2	22.36	22.65	-32.2	27,221	-0.12%
2021/03/29	27	22.30	4	22.30	22.35	23	27,001	0.09%
2021/03/26	10	22.27	25.5	22.29	22.25	-15.5	26,987	-0.06%
2021/03/25	10	22.25	8	22.30	22.30	2	27,069	0.01%
2021/03/24	21	22.20	66.2	22.24	22.15	-45.2	27,044	-0.17%
2021/03/23	18	21.78	4	21.85	21.90	14	26,491	0.05%
2021/03/22	9	21.64	3.4	21.74	21.75	5.6	26,549	0.02%
2021/03/19	68.1	21.66	20	21.77	21.65	48.1	26,777	0.18%
2021/03/18	12	21.98	66.4	21.98	21.90	-54.4	26,807	-0.20%
2021/03/17	2.6	21.83	0	0.00	21.80	2.6	27,337	0.01%
2021/03/16	16.2	21.90	18	21.89	21.90	-1.9	27,717	-0.01%
2021/03/15	12	21.96	11	22.00	21.90	1	27,954	0.00%
2021/03/12	4.1	21.74	2	21.90	21.90	2.1	28,231	0.01%
2021/03/11	2	21.80	33	21.90	21.85	-31	28,344	-0.11%
2021/03/10	6	21.78	57.8	21.77	21.85	-51.8	28,221	-0.18%
2021/03/09	7	21.49	40	21.62	21.65	-33	28,080	-0.12%
2021/03/08	32	21.25	20.3	21.21	21.15	11.7	27,674	0.04%
2021/03/05	6	21.06	2	21.20	21.20	4	27,675	0.01%
2021/03/04	48	21.21	1	21.10	21.15	47	28,230	0.17%
2021/03/03	2	21.25	28.7	21.36	21.40	-26.7	28,115	-0.09%
2021/03/02	22	21.20	6	21.40	21.05	16	27,970	0.06%
2021/02/26	54	21.47	4	21.48	21.25	50	27,931	0.18%
2021/02/25	79	21.78	62.9	21.87	22.00	16.1	27,512	0.06%
2021/02/24	28	21.64	8	21.70	21.60	20	27,685	0.07%
2021/02/23	9	21.63	11.5	21.58	21.65	-2.5	27,761	-0.01%
2021/02/22	7.4	21.35	21	21.40	21.30	-13.6	27,624	-0.05%
2021/02/19	66	21.21	31	21.31	21.30	35	27,900	0.13%
2021/02/18	14.2	21.48	19	21.60	21.40	-4.8	28,157	-0.02%
2021/02/17	29	21.30	20	21.38	21.40	9	28,116	0.03%
2021/02/05	5	20.97	2.1	20.97	21.00	2.9	27,885	0.01%
2021/02/04	2	20.78	10	20.80	20.75	-8	27,984	-0.03%
2021/02/03	24.1	20.85	3.3	20.84	20.85	20.8	28,672	0.07%
2021/02/02	5	20.80	43	20.74	20.65	-38	28,927	-0.13%
2021/02/01	1	19.90	9.3	20.09	20.20	-8.3	28,724	-0.03%
2021/01/29	23	20.22	66	20.22	19.90	-43	28,620	-0.15%
2021/01/28	33.3	20.34	1	20.45	20.30	32.3	28,297	0.11%
2021/01/27	12	20.84	6	20.89	20.65	6	28,048	0.02%
2021/01/26	5.5	20.74	1	20.80	20.70	4.5	28,082	0.02%
2021/01/25	7.9	20.62	11.1	20.79	20.85	-3.1	27,906	-0.01%
2021/01/22	97	20.78	12.2	20.67	20.75	84.8	27,860	0.30%
2021/01/21	4	21.10	17.1	20.91	21.00	-13.1	27,613	-0.05%
2021/01/20	53.3	20.84	18	20.92	20.65	35.3	27,314	0.13%
2021/01/19	1.1	21.19	50	21.28	21.30	-48.9	26,815	-0.18%
2021/01/18	56	20.72	54	20.77	21.00	2	26,607	0.01%
2021/01/15	44	20.98	100	20.95	21.00	-56	26,260	-0.21%
2021/01/14	71.8	21.11	0	0.00	21.20	71.8	26,052	0.28%
2021/01/13	50.1	21.35	7	21.40	21.40	43.1	25,666	0.17%
2021/01/12	78	21.60	9	21.72	21.25	69	25,327	0.27%
2021/01/11	84	21.53	23	21.75	21.90	61	24,835	0.25%
2021/01/08	9	21.35	21	21.17	21.35	-12	24,160	-0.05%
2021/01/07	19	21.06	53	21.04	21.00	-34	23,651	-0.14%
2021/01/06	48.2	20.84	69	20.72	20.65	-20.8	23,176	-0.09%
2021/01/05	1	20.50	7	20.52	20.55	-6	22,544	-0.03%
2021/01/04	12.1	20.44	12.1	20.57	20.45	0.1	22,539	0.00%
2020/12/31	14	20.52	6.2	20.62	20.55	7.8	22,451	0.03%
2020/12/30	28	20.03	74.1	20.25	20.40	-46.1	22,175	-0.21%
2020/12/29	4	19.94	17	19.97	19.95	-13	21,846	-0.06%
2020/12/28	0	0.00	2	19.75	19.80	-2	21,822	-0.01%
2020/12/25	4.1	19.71	4.1	19.70	19.70	0	21,884	0.00%
2020/12/24	0	0.00	3	19.70	19.75	-3	22,020	-0.01%
2020/12/23	16	19.55	0	0.00	19.55	16	22,183	0.07%
2020/12/22	4.3	19.75	1.1	19.75	19.65	3.2	22,425	0.01%
2020/12/21	4	19.58	11	19.76	19.90	-7	22,902	-0.03%
2020/12/18	12	19.64	11	19.70	19.55	1	22,850	0.00%
2020/12/17	1	19.70	16.1	19.75	19.65	-15.1	23,043	-0.07%
2020/12/15	12.1	19.64	12	19.77	19.50	0.1	23,233	0.00%
2020/12/14	12	19.91	21	19.91	19.85	-9	23,077	-0.04%
2020/12/11	0	0.00	69.1	19.78	19.80	-69.1	22,937	-0.30%
2020/12/10	7.5	19.49	40	19.56	19.40	-32.5	22,235	-0.15%
2020/12/09	9.6	19.39	23	19.45	19.45	-13.4	21,897	-0.06%
2020/12/08	3	19.22	90	19.30	19.35	-87	21,737	-0.40%
2020/12/07	8.3	19.27	4.4	19.35	19.30	3.9	21,525	0.02%
2020/12/04	1	19.35	6	19.39	19.40	-5	21,504	-0.02%
2020/12/03	16	19.27	62.2	19.33	19.35	-46.2	21,526	-0.21%
2020/12/02	3.7	19.26	18	19.28	19.40	-14.3	21,737	-0.07%
2020/12/01	3	19.08	2.2	19.32	19.35	0.8	21,824	0.00%
2020/11/30	2	19.10	0.4	19.20	19.10	1.6	22,211	0.01%
2020/11/27	55.5	19.18	26	19.22	19.30	29.5	21,863	0.14%
2020/11/26	27.2	19.13	3	19.17	19.25	24.2	22,098	0.11%
2020/11/25	26.8	19.22	28.1	19.26	19.25	-1.3	22,312	-0.01%
2020/11/24	2.5	19.47	19	19.48	19.40	-16.5	22,218	-0.07%
2020/11/23	11.4	19.32	72.9	19.31	19.40	-61.5	21,966	-0.28%
2020/11/20	5	19.05	7	19.05	19.05	-2	21,774	-0.01%
2020/11/19	18	19.00	7	19.00	18.95	11	21,811	0.05%
2020/11/18	0.6	18.95	21	19.00	19.05	-20.4	21,827	-0.09%
2020/11/17	11.8	18.90	14	18.94	18.90	-2.2	21,713	-0.01%
2020/11/16	10	18.80	2	18.75	18.80	8	22,230	0.04%
2020/11/13	4	18.51	7	18.61	18.50	-3	22,624	-0.01%
2020/11/12	6	18.71	43	18.82	18.60	-37	22,661	-0.16%
2020/11/11	5	19.00	56.8	18.94	19.05	-51.8	22,874	-0.23%
2020/11/10	8	18.51	58.2	18.53	18.60	-50.2	22,416	-0.22%
2020/11/09	7.1	18.32	26	18.34	18.35	-18.9	22,141	-0.09%
2020/11/06	2	18.15	43.5	18.25	18.30	-41.5	22,256	-0.19%
2020/11/05	1	18.15	29.8	18.19	18.25	-28.8	22,439	-0.13%
2020/11/04	2	18.13	5	18.06	18.15	-3	23,273	-0.01%
2020/11/03	12	18.08	6.1	18.15	18.10	5.9	23,833	0.02%
2020/11/02	0	17.84	23.2	17.88	18.00	-23.2	24,343	-0.10%
2020/10/30	6	17.62	0	0.00	17.75	6	24,298	0.02%
2020/10/29	21	17.73	30	17.73	17.65	-9	24,420	-0.04%
2020/10/28	26	17.87	0	0.00	17.90	26	24,631	0.11%
2020/10/27	1	17.95	17.1	17.92	18.00	-16.1	25,223	-0.06%
2020/10/26	20	17.90	3	18.05	18.05	17	25,533	0.07%
2020/10/23	30	17.99	2.8	18.07	17.95	27.2	26,032	0.10%
2020/10/22	1	17.85	10	18.10	18.10	-9	26,257	-0.03%
2020/10/21	10	17.85	0	0.00	17.85	10	26,298	0.04%
2020/10/20	11	17.80	0	17.90	17.85	11	26,590	0.04%
2020/10/19	10	17.93	11	17.90	17.80	-1	26,680	0.00%
2020/10/16	8	17.94	20	18.05	17.90	-12	26,682	-0.04%
2020/10/15	5.5	18.03	0	0.00	18.00	5.5	26,843	0.02%
2020/10/14	3	18.07	10.4	18.10	18.15	-7.4	26,907	-0.03%
2020/10/13	26	18.05	0	0.00	18.10	26	26,909	0.10%
2020/10/12	67	18.10	1.2	18.20	18.20	65.8	27,287	0.24%
2020/10/08	3	18.05	12.1	18.06	18.20	-9.1	27,716	-0.03%
2020/10/07	3.4	18.04	32	18.11	18.00	-28.6	27,896	-0.10%
2020/10/06	1.4	18.13	13	18.09	18.20	-11.6	28,247	-0.04%
2020/10/05	0	0.00	8.3	17.88	17.85	-8.3	28,399	-0.03%
2020/09/30	5	17.65	6.1	17.75	17.80	-1.1	28,677	0.00%
2020/09/29	23	17.68	1	17.80	17.65	22	29,032	0.08%
2020/09/28	2	17.75	12	17.68	17.70	-10	29,492	-0.03%
2020/09/25	16	17.37	33	17.26	17.30	-17	29,702	-0.06%
2020/09/24	63	17.31	14	17.34	17.15	49	29,566	0.17%
2020/09/23	19	17.72	2	17.73	17.70	17	29,037	0.06%
2020/09/22	46.4	17.82	20	17.90	17.75	26.4	28,906	0.09%
2020/09/21	42	18.17	3	18.05	18.00	39	28,791	0.14%
2020/09/18	10	18.22	2	18.30	18.30	8	29,331	0.03%
2020/09/17	2	18.33	3	18.32	18.30	-1	29,696	0.00%
2020/09/16	9	18.27	1	18.25	18.35	8	30,101	0.03%
2020/09/15	28	18.25	15	18.20	18.25	13	30,195	0.04%
2020/09/14	10	18.20	0	0.00	18.25	10	30,865	0.03%
2020/09/11	3	18.23	2	18.25	18.30	1	31,153	0.00%
2020/09/10	16	18.17	3	18.15	18.30	13	31,779	0.04%
2020/09/09	19	18.15	21	18.15	18.20	-2	32,165	-0.01%
2020/09/08	28	18.26	10.3	18.25	18.30	17.7	32,517	0.05%
2020/09/07	45	18.22	11	18.25	18.25	34	33,207	0.10%
2020/09/04	32	18.26	51	18.25	18.20	-19	34,168	-0.06%
2020/09/03	10	18.46	4	18.58	18.40	6	34,801	0.02%
2020/09/02	81	18.31	0	0.00	18.30	81	35,108	0.23%
2020/09/01	8	18.24	2.2	18.39	18.30	5.8	35,668	0.02%
2020/08/31	14	18.36	10	18.40	18.40	4	35,587	0.01%
2020/08/28	6	18.35	10	18.38	18.30	-4	35,766	-0.01%
2020/08/27	10	18.36	15.4	18.37	18.30	-5.4	36,101	-0.01%
2020/08/26	4	18.38	10.1	18.40	18.40	-6.1	36,580	-0.02%
2020/08/25	2	18.48	10	18.50	18.45	-8	36,520	-0.02%
2020/08/24	9	18.47	29.4	18.45	18.45	-20.4	37,617	-0.05%
2020/08/21	19	18.54	0	0.00	18.60	19	37,734	0.05%
2020/08/20	66	18.55	55	18.59	18.45	11	37,786	0.03%
2020/08/19	20	18.89	8	19.04	18.85	12	37,438	0.03%
2020/08/18	15	18.76	2	18.73	18.75	13	36,967	0.04%
2020/08/17	54	18.71	37	18.87	18.80	17	37,137	0.05%
2020/08/14	14	19.09	0.6	19.15	19.10	13.4	36,857	0.04%
2020/08/13	0.2	19.10	0	0.00	19.10	0.2	36,719	0.00%
2020/08/12	5.1	19.03	1	19.05	19.05	4.1	36,886	0.01%
2020/08/11	21	19.16	1.2	19.16	19.15	19.8	36,645	0.05%
2020/08/10	60	19.07	31	19.17	19.15	29	36,696	0.08%
2020/08/07	29	18.86	20	18.90	18.70	9	36,399	0.02%
2020/08/06	2	18.65	81	18.56	18.65	-79	35,980	-0.22%
2020/08/05	2	18.20	44	18.23	18.25	-42	35,709	-0.12%
2020/08/04	1.4	18.20	2	18.20	18.20	-0.6	36,099	0.00%
2020/08/03	57.1	17.98	50	18.05	17.95	7.1	36,384	0.02%
2020/07/31	46	18.06	3	18.05	18.00	43	36,288	0.12%
2020/07/30	4	18.38	6	18.32	18.35	-2	36,203	-0.01%
2020/07/29	7.5	18.33	38	18.39	18.30	-30.5	36,146	-0.08%
2020/07/28	6	17.91	42	17.91	17.90	-36	36,099	-0.10%
2020/07/27	45	17.88	10	18.05	17.80	35	36,335	0.10%
2020/07/24	13	18.00	3	18.00	18.00	10	36,476	0.03%
2020/07/23	13	18.20	4	18.25	18.20	9	36,658	0.02%
2020/07/22	0	0.00	15	18.27	18.30	-15	36,791	-0.04%
2020/07/21	3	18.23	1	18.25	18.15	2	36,801	0.01%
2020/07/20	19	18.16	8	18.21	18.15	11	36,791	0.03%
2020/07/17	10	18.36	5	18.35	18.30	5	36,879	0.01%
2020/07/16	21	18.42	6	18.50	18.40	15	37,225	0.04%
2020/07/15	5	18.41	52	18.46	18.40	-47	36,877	-0.13%
2020/07/14	22	18.36	33	18.35	18.35	-11	36,625	-0.03%
2020/07/13	37	18.13	43	18.21	18.30	-6	36,616	-0.02%
2020/07/10	29	17.96	13	18.01	17.90	16	36,457	0.04%
2020/07/09	12	18.18	5.7	18.24	18.10	6.3	36,534	0.02%
2020/07/08	27	18.17	33	18.20	18.10	-6	36,229	-0.02%
2020/07/07	52	18.21	28	18.20	18.15	24	36,084	0.07%
2020/07/06	14	17.98	68	18.04	18.00	-54	35,682	-0.15%
2020/07/03	2	17.83	78	17.82	17.90	-76	35,464	-0.21%
2020/07/02	6	17.67	0	0.00	17.65	6	35,496	0.02%
2020/07/01	1	17.55	6.1	17.60	17.60	-5.1	35,663	-0.01%
2020/06/30	5	17.53	6	17.50	17.45	-1	35,840	0.00%
2020/06/29	82	17.45	10	17.40	17.45	72	35,824	0.20%
2020/06/24	7	18.38	39.3	18.39	18.40	-32.3	35,173	-0.09%
2020/06/23	39	18.15	13	18.02	18.20	26	34,964	0.07%
2020/06/22	25.1	18.24	11	18.20	18.20	14.1	34,606	0.04%
2020/06/19	41	18.27	4	18.29	18.15	37	34,806	0.11%
2020/06/18	46	18.43	2	18.40	18.35	44	34,425	0.13%
2020/06/17	0	0.00	43	18.52	18.50	-43	34,220	-0.13%
2020/06/16	30	18.33	35	18.33	18.30	-5	34,300	-0.01%
2020/06/15	21	18.03	22	18.09	17.95	-1	34,509	0.00%
2020/06/12	66	17.72	116	17.88	17.85	-50	34,464	-0.15%	大賣/
2020/06/11	54	18.35	32	18.50	18.05	22	34,231	0.06%
2020/06/10	37.1	18.41	22	18.43	18.50	15.1	33,418	0.05%
2020/06/09	98	18.36	104	18.31	18.15	-6	33,157	-0.02%	大賣/
2020/06/08	45	18.01	105	17.98	18.05	-60	32,747	-0.18%	大賣/
2020/06/05	20	17.48	24	17.44	17.50	-4	32,054	-0.01%
2020/06/04	13	17.39	23	17.36	17.35	-10	31,904	-0.03%
2020/06/03	27	17.32	20	17.31	17.35	7	31,794	0.02%
2020/06/02	16	16.94	60.1	16.99	17.00	-44.1	31,531	-0.14%
2020/06/01	4	16.58	28	16.61	16.65	-24	31,291	-0.08%
2020/05/29	23	16.29	7.2	16.41	16.25	15.8	31,029	0.05%
2020/05/28	29	16.60	33	16.70	16.50	-4	29,862	-0.01%
2020/05/27	24	16.67	21	16.73	16.65	3	29,818	0.01%
2020/05/26	3	16.65	58	16.61	16.60	-55	29,731	-0.18%
2020/05/25	34	16.23	3	16.30	16.30	31	29,422	0.11%
2020/05/22	45	16.26	4	16.35	16.15	41	29,333	0.14%
2020/05/21	1	16.35	2	16.35	16.40	-1	29,046	0.00%
2020/05/20	46	16.24	0	0.00	16.20	46	28,867	0.16%
2020/05/19	39.9	16.27	0	0.00	16.25	39.9	28,717	0.14%
2020/05/18	38	16.23	103	16.25	16.20	-65	28,462	-0.23%	大賣/
2020/05/15	87	16.31	3	16.25	16.25	84	28,287	0.30%
2020/05/14	183	16.41	0	0.00	16.30	183	27,882	0.66%	大買/鉅額交易
2020/05/13	32	16.52	0	0.00	16.65	32	27,223	0.12%
2020/05/12	62	16.57	5	16.54	16.50	57	27,179	0.21%
2020/05/11	17	16.74	93	16.75	16.70	-76	26,813	-0.28%
2020/05/08	64	16.44	15	16.49	16.40	49	26,413	0.19%
2020/05/07	52	16.38	1	16.40	16.40	51	25,922	0.20%
2020/05/06	62	16.35	0	0.00	16.35	62	25,757	0.24%
2020/05/05	6	16.62	22	16.67	16.55	-16	25,586	-0.06%
2020/05/04	166	16.52	2.3	16.56	16.50	163.7	25,602	0.64%	大買/鉅額交易
2020/04/30	10.4	17.04	46	17.08	17.10	-35.6	25,557	-0.14%
2020/04/29	99	16.63	15	16.71	16.75	84	25,265	0.33%
2020/04/28	38	16.44	19	16.45	16.40	19	25,149	0.08%
2020/04/27	16	16.35	14	16.38	16.40	2	25,295	0.01%
2020/04/24	2	16.15	4	16.20	16.10	-2	25,180	-0.01%
2020/04/23	48	16.06	15	16.22	16.15	33	25,129	0.13%
2020/04/22	36	15.92	7	15.96	16.00	29	24,952	0.12%
2020/04/21	80	16.32	5	16.16	16.10	75	24,786	0.30%
2020/04/20	19	16.86	10	16.89	16.75	9	24,572	0.04%
2020/04/17	11	17.06	25	17.11	16.85	-14	24,604	-0.06%
2020/04/16	30	16.82	2	16.83	16.80	28	24,291	0.12%
2020/04/15	21	17.22	8	17.14	17.20	13	23,996	0.05%
2020/04/14	27	16.77	17	16.56	16.70	10	23,783	0.04%
2020/04/13	3	16.10	5	16.10	16.05	-2	23,415	-0.01%
2020/04/10	25	16.10	22	16.15	16.30	3	23,370	0.01%
2020/04/09	6	15.88	27	15.89	15.90	-21	23,099	-0.09%
2020/04/08	11	15.69	11	15.65	15.70	0	22,964	0.00%
2020/04/07	8	15.58	0	0.00	15.65	8	22,853	0.04%
2020/04/06	14	15.27	1	15.50	15.50	13	22,683	0.06%
2020/04/01	6	15.28	23	15.29	15.30	-17	22,505	-0.08%
2020/03/31	16	15.53	1	15.65	15.55	15	22,246	0.07%
2020/03/30	6	15.47	3	15.75	15.60	3	21,954	0.01%
2020/03/27	23	16.00	12	16.00	16.00	11	21,881	0.05%
2020/03/26	6	15.72	9	15.63	15.60	-3	21,472	-0.01%
2020/03/25	33	15.69	24	15.76	15.75	9	21,633	0.04%
2020/03/24	8	15.32	30	15.14	15.20	-22	21,202	-0.10%
2020/03/23	20	14.42	4	14.64	14.20	16	20,964	0.08%
2020/03/20	21	14.66	15	14.98	15.25	6	20,825	0.03%
2020/03/19	54	14.32	17	14.61	14.00	37	20,143	0.18%
2020/03/18	11	15.31	8	15.62	15.55	3	19,689	0.02%
2020/03/17	16	15.77	5	15.86	15.60	11	19,341	0.06%
2020/03/16	7	16.86	6	17.03	16.45	1	18,682	0.01%
2020/03/13	26	16.21	12	16.68	17.40	14	18,147	0.08%
2020/03/12	14	17.63	2	17.70	17.50	12	17,458	0.07%
2020/03/11	4	18.48	5	18.40	18.25	-1	16,988	-0.01%
2020/03/10	17	18.18	118	18.26	18.50	-101	16,933	-0.60%	大賣/鉅額交易
2020/03/09	24	18.47	55	18.60	18.40	-31	16,827	-0.18%
2020/03/06	14	19.10	0	0.00	19.05	14	16,417	0.09%
2020/03/05	0	0.00	5	19.54	19.50	-5	16,253	-0.03%
2020/03/03	12	19.08	2	19.25	19.20	10	15,888	0.06%
2020/03/02	16	18.58	2.1	19.05	18.95	13.9	15,716	0.09%
2020/02/27	12	19.28	11.5	19.35	19.20	0.5	15,882	0.00%
2020/02/26	6	19.51	0.5	19.55	19.50	5.5	15,639	0.04%
2020/02/25	5.5	19.70	10	19.85	19.75	-4.5	15,345	-0.03%
2020/02/24	27	19.84	0	0.00	19.85	27	15,350	0.18%
2020/02/21	1	20.25	0	0.00	20.25	1	15,197	0.01%
2020/02/20	0	0.00	2	20.30	20.30	-2	15,082	-0.01%
2020/02/19	0	0.00	2	20.20	20.30	-2	14,943	-0.01%
2020/02/18	6	20.10	0	0.00	20.20	6	14,894	0.04%
2020/02/17	1	20.05	2	20.05	20.15	-1	14,958	-0.01%
2020/02/14	0	0.00	0.1	20.15	20.15	-0.1	15,026	0.00%
2020/02/13	2	20.10	2	20.10	20.15	0	15,064	0.00%
2020/02/12	11	20.19	2	20.30	20.05	9	14,952	0.06%
2020/02/11	4	20.28	0	0.00	20.30	4	14,859	0.03%
2020/02/07	0	0.00	4	20.25	20.30	-4	14,977	-0.03%
2020/02/06	0	0.00	1	20.30	20.25	-1	15,022	-0.01%
2020/02/05	1	19.85	2	20.13	20.20	-1	14,693	-0.01%
2020/02/04	3	19.72	3	19.97	20.05	0	14,572	0.00%
2020/02/03	3	19.57	6	19.82	19.80	-3	14,277	-0.02%
2020/01/31	3	19.52	1	19.90	19.70	2	14,092	0.01%
2020/01/30	18	19.49	5	19.40	19.35	13	13,876	0.09%
2020/01/20	3	20.65	1	20.65	20.65	2	13,281	0.02%
2020/01/16	1	20.35	0	0.00	20.40	1	13,122	0.01%
2020/01/15	1	20.35	1	20.35	20.40	0	13,157	0.00%
2020/01/14	103	20.30	2.1	20.35	20.35	100.9	13,092	0.77%	大買/
2020/01/10	1	20.05	2	20.05	20.10	-1	13,143	-0.01%
2020/01/09	8	19.93	0	0.00	20.00	8	13,185	0.06%
2020/01/07	0	0.00	1	19.95	19.90	-1	13,182	-0.01%
2020/01/06	0.1	19.95	0	0.00	19.95	0.1	13,218	0.00%
2020/01/03	0	0.00	0.1	20.25	20.25	-0.1	13,272	0.00%
2020/01/02	0.4	20.10	9.1	20.10	20.20	-8.7	13,372	-0.07%
2019/12/30	0	0.00	11.2	20.40	20.40	-11.2	13,160	-0.09%
2019/12/27	0	0.00	1	20.40	20.45	-1	13,311	-0.01%
2019/12/26	0	0.00	3	20.30	20.30	-3	13,251	-0.02%
2019/12/25	0	0.00	21	20.30	20.25	-21	13,473	-0.16%
2019/12/24	0	0.00	1	20.40	20.30	-1	13,595	-0.01%
2019/12/23	1.1	20.16	0	0.00	20.35	1.1	13,588	0.01%
2019/12/20	0	0.00	5	20.28	20.35	-5	13,634	-0.04%
2019/12/19	0	0.00	4	20.14	20.05	-4	13,337	-0.03%
2019/12/13	0	0.00	4	20.14	20.25	-4	13,263	-0.03%
2019/12/12	0	0.00	6	19.89	19.85	-6	12,993	-0.05%
2019/12/10	0	0.00	10.3	19.80	19.85	-10.3	12,888	-0.08%
2019/12/09	1	19.85	0	0.00	19.90	1	12,964	0.01%
2019/12/06	1	19.90	7	19.82	19.90	-6	13,200	-0.05%
2019/12/05	3	19.68	5.8	19.70	19.65	-2.8	13,507	-0.02%
2019/12/04	2	19.95	0	0.00	19.95	2	13,409	0.01%
2019/12/03	0	0.00	3	19.85	19.90	-3	13,581	-0.02%
2019/12/02	0	19.70	0	0.00	19.75	0	13,695	0.00%
2019/11/29	2	19.80	3	19.85	19.75	-1	13,625	-0.01%
2019/11/28	0	0.00	5.1	20.00	20.00	-5.1	13,629	-0.04%
2019/11/27	0	0.00	8	20.03	20.05	-8	14,183	-0.06%
2019/11/26	0	0.00	6	19.94	19.85	-6	14,478	-0.04%
2019/11/25	0.1	19.80	0	0.00	19.90	0.1	14,159	0.00%
2019/11/21	1.1	19.80	0	0.00	19.75	1.1	14,754	0.01%
2019/11/20	0	0.00	8	19.96	20.00	-8	14,923	-0.05%
2019/11/19	2	19.90	5	19.90	19.85	-3	14,929	-0.02%
2019/11/15	0	0.00	1	19.95	19.85	-1	15,690	-0.01%
2019/11/12	2	19.90	10	19.85	19.90	-8	16,214	-0.05%
2019/11/08	4.3	19.90	1	19.90	19.90	3.3	16,395	0.02%
2019/11/07	0	0.00	0.1	19.95	19.95	-0.1	16,674	0.00%
2019/11/06	3	19.83	6	19.84	19.95	-3	16,723	-0.02%
2019/11/05	0	0.00	8	19.48	19.60	-8	16,526	-0.05%
2019/11/04	0	0.00	17	19.16	19.30	-17	16,497	-0.10%
2019/11/01	0	0.00	2	19.05	19.05	-2	16,565	-0.01%
2019/10/31	1	19.15	12.7	19.14	19.05	-11.7	16,643	-0.07%
2019/10/30	0.1	19.00	2	19.08	19.10	-1.9	16,665	-0.01%
2019/10/28	0	0.00	1	19.00	18.95	-1	16,626	-0.01%
2019/10/25	0	0.00	1	18.95	19.00	-1	16,658	-0.01%
2019/10/22	0	0.00	1	19.00	19.00	-1	16,851	-0.01%
2019/10/21	1	18.95	1	19.00	18.90	0	16,876	0.00%
2019/10/18	0	0.00	1	18.90	18.80	-1	16,812	-0.01%
2019/10/16	1	18.60	14	18.71	18.75	-13	16,264	-0.08%
2019/10/15	0	0.00	3	18.65	18.70	-3	16,339	-0.02%
2019/10/09	2	18.13	0	0.00	18.05	2	16,439	0.01%
2019/10/08	2	18.50	0	0.00	18.40	2	16,317	0.01%
2019/10/03	4	18.16	0	0.00	18.15	4	16,379	0.02%
2019/10/02	5	18.60	1	18.60	18.55	4	16,266	0.02%
2019/10/01	5	18.29	0	0.00	18.60	5	16,207	0.03%
2019/09/27	1	18.50	10	18.50	18.50	-9	16,005	-0.06%
2019/09/26	1	18.70	10	18.70	18.70	-9	16,017	-0.06%
2019/09/25	1	18.60	0	0.00	18.70	1	16,129	0.01%
2019/09/24	1	18.70	20	18.70	18.75	-19	16,434	-0.12%
2019/09/23	0	0.00	5	18.91	18.85	-5	16,549	-0.03%
2019/09/20	10	18.75	0	0.00	18.70	10	16,683	0.06%
2019/09/19	1	19.00	11	19.05	19.00	-10	16,332	-0.06%
2019/09/18	0	0.00	2.1	19.05	19.15	-2.1	16,406	-0.01%
2019/09/17	0	0.00	1	19.05	19.00	-1	16,437	-0.01%
2019/09/16	0	0.00	1	19.05	19.10	-1	16,645	-0.01%
2019/09/12	0	0.00	2	19.18	19.10	-2	16,872	-0.01%
2019/09/11	2	19.00	1	19.05	19.10	1	17,361	0.01%
2019/09/10	0	0.00	33	19.05	19.15	-33	17,333	-0.19%
2019/09/09	0	0.00	9	18.89	19.00	-9	17,152	-0.05%
2019/09/06	0	0.00	4	18.56	18.65	-4	16,864	-0.02%
2019/09/05	1	18.20	0	0.00	18.45	1	16,879	0.01%
2019/09/04	0	0.00	1.9	18.15	18.00	-1.9	16,663	-0.01%
2019/09/03	0	0.00	1	18.25	18.15	-1	16,613	-0.01%
2019/08/30	0	0.00	1	18.10	18.05	-1	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	0.1	18.00	18.00	0.9	16,477	0.01%
2019/08/26	0	0.00	2	18.35	18.25	-2	16,327	-0.01%
2019/08/23	0	0.00	2	18.60	18.50	-2	16,272	-0.01%
2019/08/22	0	0.00	2	18.38	18.50	-2	16,138	-0.01%
2019/08/21	0	18.35	0	0.00	18.40	0	16,663	0.00%
2019/08/20	2	18.40	8	18.42	18.50	-6	16,517	-0.04%
2019/08/19	0	0.00	35.7	18.05	18.00	-35.7	16,026	-0.22%
2019/08/16	0	0.00	3	17.70	17.60	-3	15,940	-0.02%
2019/08/15	2	17.03	0	0.00	17.40	2	15,756	0.01%
2019/08/14	2	17.30	0	0.00	17.25	2	15,944	0.01%
2019/08/13	4	17.25	0	0.00	17.15	4	15,867	0.03%
2019/08/12	0	0.00	6	17.55	17.55	-6	15,813	-0.04%
2019/08/08	4	17.20	3	17.25	17.20	1	15,567	0.01%
2019/08/07	0	0.00	1	16.85	17.00	-1	15,567	-0.01%
2019/08/06	3	16.73	1	16.90	16.85	2	15,609	0.01%
2019/08/05	1	17.00	7	17.05	17.05	-6	15,570	-0.04%
2019/08/02	4	17.15	0	0.00	17.05	4	15,486	0.03%
2019/08/01	2	17.30	0.5	17.35	17.35	1.5	15,394	0.01%
2019/07/29	1	17.60	11	17.42	17.75	-10	15,460	-0.06%
2019/07/26	3	17.40	50.4	17.40	17.35	-47.4	15,576	-0.30%
2019/07/25	10	17.60	0	0.00	17.45	10	15,568	0.06%
2019/07/24	0	0.00	2	17.58	17.60	-2	15,468	-0.01%
2019/07/23	0	0.00	6	17.60	17.60	-6	15,543	-0.04%
2019/07/18	0	0.00	1	17.60	17.65	-1	15,555	-0.01%
2019/07/17	0	0.00	1	17.60	17.70	-1	15,543	-0.01%
2019/07/16	20	17.51	0	0.00	17.60	20	15,363	0.13%
2019/07/15	10	17.85	0	0.00	18.05	10	15,029	0.07%
2019/07/12	0	0.00	5	18.05	18.05	-5	15,077	-0.03%
2019/07/11	2	17.93	0	0.00	18.00	2	15,112	0.01%
2019/07/10	0	0.00	3	18.05	18.00	-3	15,157	-0.02%
2019/07/08	12	17.76	0	0.00	17.75	12	15,081	0.08%
2019/07/05	0	0.00	0.8	18.00	18.00	-0.8	15,169	-0.01%
2019/07/04	0	0.00	0.9	18.00	17.95	-0.9	15,482	-0.01%
2019/07/03	1	17.80	53.8	17.90	17.75	-52.8	15,651	-0.34%
2019/07/02	11	18.01	0	0.00	17.85	11	15,704	0.07%
2019/07/01	0	0.00	2	18.90	18.95	-2	15,717	-0.01%
2019/06/28	13	18.69	0	0.00	18.65	13	15,398	0.08%
2019/06/27	0	0.00	5	18.85	18.85	-5	15,222	-0.03%
2019/06/26	3	18.80	3	18.80	18.80	0	15,398	0.00%
2019/06/25	0	0.00	6	18.78	18.70	-6	15,680	-0.04%
2019/06/21	0	0.00	10	18.87	18.90	-10	15,560	-0.06%
2019/06/20	6	18.67	9.2	18.73	18.85	-3.2	15,364	-0.02%
2019/06/19	0	0.00	18	18.48	18.60	-18	15,201	-0.12%
2019/06/18	0	0.00	1	18.00	18.10	-1	14,838	-0.01%
2019/06/17	0	0.00	8	18.05	18.05	-8	15,027	-0.05%
2019/06/14	0	0.00	28	17.90	17.85	-28	15,298	-0.18%
2019/06/13	1	17.90	2	17.90	17.85	-1	15,466	-0.01%
2019/06/12	0	0.00	1	18.05	17.95	-1	15,528	-0.01%
2019/06/11	3	18.05	3	18.05	18.05	0	15,587	0.00%
2019/06/10	30.2	18.05	31	18.00	18.10	-0.9	15,857	-0.01%
2019/06/06	0	0.00	11.6	18.04	18.05	-11.6	15,933	-0.07%
2019/06/05	0	0.00	4	17.99	17.90	-4	15,824	-0.03%
2019/06/04	1	17.70	0	0.00	17.75	1	15,756	0.01%
2019/06/03	0	0.00	6	17.88	17.95	-6	15,956	-0.04%
2019/05/31	0	0.00	4	17.69	17.75	-4	15,917	-0.03%
2019/05/30	0	0.00	3	17.50	17.60	-3	16,101	-0.02%
2019/05/29	1	17.45	1	17.45	17.50	0	16,353	0.00%
2019/05/28	0	0.00	0.5	17.25	17.30	-0.5	16,589	0.00%
2019/05/27	4	17.36	41.8	17.42	17.40	-37.8	16,350	-0.23%
2019/05/23	0	0.00	1	17.45	17.50	-1	16,663	-0.01%
2019/05/21	0	0.00	0.2	17.40	17.45	-0.2	16,986	0.00%
2019/05/20	0	0.00	0.7	17.35	17.40	-0.7	16,662	0.00%
2019/05/17	2	17.30	2	17.35	17.30	0	16,771	0.00%
2019/05/16	0	0.00	2	17.35	17.30	-2	16,820	-0.01%
2019/05/14	3	17.27	2	17.25	17.25	1	17,152	0.01%
2019/05/13	0	0.00	1	17.55	17.45	-1	17,373	-0.01%
2019/05/10	0	0.00	7	17.74	17.60	-7	17,596	-0.04%
2019/05/09	1.1	17.69	6.3	17.74	17.55	-5.2	17,966	-0.03%
2019/05/07	2	17.90	5	17.87	18.00	-3	18,097	-0.02%
2019/05/03	1	17.95	4	17.99	18.00	-3	18,229	-0.02%
2019/05/02	0	0.00	5.1	17.80	17.75	-5.1	18,387	-0.03%
2019/04/30	0	0.00	15	17.85	17.90	-15	18,394	-0.08%
2019/04/29	3	17.82	1	17.80	17.80	2	18,592	0.01%
2019/04/24	0	0.00	18	17.82	17.90	-18	18,991	-0.09%
2019/04/23	0	0.00	4	17.76	17.85	-4	19,430	-0.02%
2019/04/22	0	0.00	2	17.70	17.70	-2	19,512	-0.01%
2019/04/18	0	0.00	4	17.84	17.85	-4	20,036	-0.02%
2019/04/17	0	0.00	11.2	17.85	17.90	-11.2	20,318	-0.05%
2019/04/16	0	0.00	10	17.84	17.90	-10	20,457	-0.05%
2019/04/15	0	0.00	4	17.75	17.75	-4	20,602	-0.02%
2019/04/12	0	0.00	1.2	17.76	17.75	-1.2	20,630	-0.01%
2019/04/11	2.5	17.78	7	17.83	17.75	-4.5	20,740	-0.02%
2019/04/10	1	17.55	0	0.00	17.65	1	20,642	0.00%
2019/04/09	1	17.75	7	17.76	17.80	-6	20,526	-0.03%
2019/04/08	2	17.75	12	17.67	17.65	-10	20,407	-0.05%
2019/04/03	2	17.60	0	0.00	17.45	2	20,266	0.01%
2019/04/02	0	0.00	23	17.55	17.60	-23	20,213	-0.11%
2019/04/01	1	17.50	0	0.00	17.55	1	20,339	0.00%
2019/03/29	0	0.00	26	17.50	17.55	-26	20,348	-0.13%
2019/03/28	2	17.30	2	17.30	17.35	0	20,252	0.00%
2019/03/27	2	17.45	10	17.50	17.55	-8	20,119	-0.04%
2019/03/26	0	0.00	1	17.55	17.55	-1	20,313	0.00%
2019/03/25	1	17.30	8	17.39	17.50	-7	20,652	-0.03%
2019/03/22	2	17.50	10	17.60	17.55	-8	20,709	-0.04%
2019/03/21	0	0.00	30	17.65	17.65	-30	20,848	-0.14%
2019/03/20	0	0.00	1	17.65	17.65	-1	21,089	0.00%
2019/03/19	11.5	17.45	1	17.50	17.45	10.5	21,028	0.05%
2019/03/18	1	17.65	0	0.00	17.70	1	20,929	0.00%
2019/03/15	0	0.00	1	17.85	17.85	-1	20,941	0.00%
2019/03/14	1	17.85	2	17.70	17.70	-1	20,942	0.00%
2019/03/13	1	17.90	25.3	17.87	17.90	-24.3	21,249	-0.11%
2019/03/12	1	17.65	0.1	17.65	17.65	0.9	21,154	0.00%
2019/03/11	1	17.45	0	0.00	17.45	1	21,444	0.00%
2019/03/07	0	0.00	6	17.60	17.60	-6	22,474	-0.03%
2019/03/06	0	0.00	1	17.50	17.50	-1	22,415	0.00%
2019/03/05	1	17.40	1	17.40	17.45	0	22,413	0.00%
2019/03/04	11	17.20	1	17.20	17.20	10	22,193	0.05%
2019/02/27	1	17.45	1	17.40	17.45	0	22,114	0.00%
2019/02/25	20	17.35	21	17.30	17.40	-1	21,608	0.00%
2019/02/22	0	0.00	6	17.25	17.35	-6	21,719	-0.03%
2019/02/21	1.2	17.05	6.1	17.11	17.10	-5	21,596	-0.02%
2019/02/20	1	17.10	1	17.15	17.15	0	21,475	0.00%
2019/02/18	1	17.10	8	17.12	17.15	-7	21,766	-0.03%
2019/02/15	0	0.00	7	17.01	16.85	-7	21,857	-0.03%
2019/02/14	0	0.00	7	17.11	17.10	-7	21,822	-0.03%
2019/02/13	0	0.00	9	17.07	17.05	-9	21,736	-0.04%
2019/02/12	0	0.00	6	16.94	17.00	-6	21,537	-0.03%
2019/02/11	6	16.85	5.1	17.00	16.85	0.9	21,295	0.00%
2019/01/30	10	17.00	79	17.00	17.00	-69	21,246	-0.32%
2019/01/29	5	16.95	0.5	16.85	16.95	4.5	20,948	0.02%
2019/01/28	0	0.00	1	16.95	16.95	-1	20,879	0.00%
2019/01/25	11	16.75	30	16.81	16.75	-19	20,816	-0.09%
2019/01/24	0	0.00	12	16.75	16.80	-12	20,738	-0.06%
2019/01/23	0	0.00	5	16.60	16.55	-5	20,590	-0.02%
2019/01/22	0	0.00	12	16.46	16.50	-12	20,268	-0.06%
2019/01/21	0	0.00	35	16.49	16.50	-35	20,205	-0.17%
2019/01/17	0	0.00	47	16.31	16.35	-47	20,234	-0.23%
2019/01/16	1	16.10	3	16.20	16.25	-2	20,207	-0.01%
2019/01/15	1	16.10	12	16.08	16.15	-11	20,473	-0.05%
2019/01/14	0	0.00	2	15.90	15.80	-2	20,004	-0.01%
2019/01/09	0	0.00	6	15.73	15.70	-6	19,793	-0.03%
2019/01/08	0	0.00	12	15.56	15.55	-12	19,514	-0.06%
2019/01/07	0	0.00	3	15.47	15.50	-3	19,678	-0.02%
2018/12/28	0	0.00	4	15.40	15.45	-4	20,864	-0.02%
2018/12/27	0	0.00	1	15.20	15.30	-1	21,079	0.00%
2018/12/26	0	0.00	20	15.05	15.10	-20	21,299	-0.09%
2018/12/25	2	14.90	1	14.95	15.00	1	21,319	0.00%
2018/12/24	1	15.00	3	15.05	15.00	-2	21,244	-0.01%
2018/12/22	3	15.00	0	0.00	15.00	3	21,123	0.01%
2018/12/21	3	15.00	0	0.00	15.10	3	21,453	0.01%
2018/12/20	1	15.10	0	0.00	15.15	1	21,459	0.00%
2018/12/19	0	0.00	12.5	15.35	15.40	-12.5	21,340	-0.06%
2018/12/17	1	15.25	0	0.00	15.30	1	21,783	0.00%
2018/12/14	1	15.35	0	0.00	15.45	1	21,861	0.00%
2018/12/13	1	15.35	2	15.43	15.45	-1	22,154	0.00%
2018/12/06	6	15.17	10	15.15	15.20	-4	21,480	-0.02%
2018/12/05	5	15.35	0	0.00	15.30	5	21,288	0.02%
2018/12/04	6	15.60	3	15.65	15.65	3	21,154	0.01%
2018/12/03	1	15.75	2	15.80	15.70	-1	20,726	0.00%
2018/11/30	0	0.00	21	15.62	15.70	-21	20,058	-0.10%
2018/11/29	0	0.00	12	15.55	15.60	-12	19,846	-0.06%
2018/11/28	0.2	15.45	0	0.00	15.45	0.2	19,634	0.00%
2018/11/27	2	15.20	10	15.35	15.35	-8	19,492	-0.04%
2018/11/26	2	15.30	0	0.00	15.30	2	19,587	0.01%
2018/11/23	3	15.35	0	0.00	15.35	3	19,558	0.02%
2018/11/22	5	15.40	0	0.00	15.40	5	19,566	0.03%
2018/11/21	3	15.45	0	0.00	15.40	3	19,635	0.02%
2018/11/20	6	15.53	0	0.00	15.55	6	19,500	0.03%
2018/11/19	0	0.00	17.8	15.76	15.80	-17.8	19,488	-0.09%
2018/11/16	0	0.00	2	15.80	15.75	-2	19,509	-0.01%
2018/11/15	0	0.00	12	15.70	15.75	-12	19,599	-0.06%
2018/11/14	0	0.00	2	15.55	15.60	-2	19,550	-0.01%
2018/11/13	4	15.40	10	15.35	15.40	-6	19,699	-0.03%
2018/11/12	1	15.50	0	0.00	15.55	1	20,406	0.00%
2018/11/09	0	0.00	10	15.45	15.55	-10	20,861	-0.05%
2018/11/08	1.4	15.56	44	15.56	15.60	-42.6	21,199	-0.20%
2018/11/07	0	0.00	2	15.55	15.55	-2	21,586	-0.01%
2018/11/06	0	0.00	16	15.44	15.40	-16	21,784	-0.07%
2018/11/05	0	0.00	34	15.21	15.35	-34	22,311	-0.15%
2018/11/02	0	0.00	6	15.18	15.20	-6	23,951	-0.03%
2018/11/01	0	0.00	30	15.00	14.95	-30	25,331	-0.12%
2018/10/31	0	0.00	1	14.85	15.00	-1	25,821	0.00%
2018/10/29	4	14.68	8	14.88	14.60	-4	26,814	-0.01%
2018/10/26	11	14.55	10	14.50	14.55	1	26,918	0.00%
2018/10/25	3	14.52	0	0.00	14.55	3	27,090	0.01%
2018/10/24	0	0.00	2	14.85	15.00	-2	27,572	-0.01%
2018/10/23	0	0.00	5	15.01	14.95	-5	27,413	-0.02%
2018/10/19	13	14.93	1	14.95	14.80	12	27,147	0.04%
2018/10/17	0	0.00	1	14.85	14.70	-1	27,076	0.00%
2018/10/15	5	14.59	0	0.00	14.55	5	27,120	0.02%
2018/10/12	10	14.75	0	0.00	14.95	10	26,810	0.04%
2018/10/11	23	15.32	31	15.21	14.95	-8	26,482	-0.03%
2018/10/08	0	0.00	22	16.05	16.05	-22	25,538	-0.09%
2018/10/05	2	15.70	4	15.70	15.80	-2	25,297	-0.01%
2018/10/03	0	0.00	3	16.10	16.10	-3	24,900	-0.01%
2018/10/02	1	16.10	0	0.00	16.10	1	24,936	0.00%
2018/10/01	0	0.00	110.2	16.15	16.10	-110.2	24,858	-0.44%	大賣/鉅額交易
2018/09/27	0	0.00	20	16.13	16.30	-20	24,884	-0.08%
2018/09/25	0	0.00	11	15.91	16.00	-11	25,427	-0.04%
2018/09/21	0	0.00	17.2	15.78	16.00	-17.2	25,284	-0.07%
2018/09/20	0	0.00	6.3	15.45	15.50	-6.3	24,738	-0.03%
2018/09/19	5	15.30	9	15.54	15.50	-4	24,621	-0.02%
2018/09/14	1	15.20	0	0.00	15.15	1	24,527	0.00%
2018/09/13	1	15.20	0.3	15.20	15.20	0.7	24,807	0.00%
2018/09/12	0	0.00	4.1	15.05	15.20	-4.1	24,909	-0.02%
2018/09/11	1	15.20	3	15.15	15.25	-2	24,853	-0.01%
2018/09/10	3	15.00	0	0.00	14.95	3	25,228	0.01%
2018/09/07	40	14.95	1	14.95	15.05	39	25,573	0.15%
2018/09/06	10	14.94	0	0.00	15.05	10	26,137	0.04%
2018/09/05	32	15.08	0	0.00	15.05	32	26,069	0.12%
2018/09/03	0	0.00	5	15.40	15.25	-5	26,067	-0.02%
2018/08/31	0	0.00	2	15.35	15.55	-2	26,228	-0.01%
2018/08/29	0	0.00	0.6	15.55	15.60	-0.6	26,477	0.00%
2018/08/28	0	0.00	2	15.55	15.60	-2	26,726	-0.01%
2018/08/27	0	0.00	25	15.43	15.50	-25	26,839	-0.09%
2018/08/23	0	0.00	10.4	15.56	15.50	-10.4	27,425	-0.04%
2018/08/22	0	0.00	1	15.45	15.50	-1	27,741	0.00%
2018/08/21	0	0.00	1	15.35	15.25	-1	27,412	0.00%
2018/08/20	32	15.05	0	0.00	15.20	32	27,347	0.12%
2018/08/17	0	0.00	20	15.42	15.25	-20	27,196	-0.07%
2018/08/16	20	15.05	15	15.06	15.10	5	26,529	0.02%
2018/08/14	0	0.00	12.5	15.16	15.20	-12.5	25,989	-0.05%
2018/08/13	11	14.99	2	15.05	14.90	9	25,523	0.04%
2018/08/10	2	15.28	35.1	15.45	15.40	-33.1	25,240	-0.13%
2018/08/09	0	0.00	20.1	15.52	15.45	-20.1	24,744	-0.08%
2018/08/08	2	14.95	139	15.06	15.15	-137	23,151	-0.59%	大賣/鉅額交易
2018/08/07	0	0.00	27	14.59	14.55	-27	21,797	-0.12%
2018/08/06	1	14.40	14	14.30	14.35	-13	21,338	-0.06%
2018/08/03	0	0.00	8	14.07	14.10	-8	20,996	-0.04%
2018/08/02	6	13.90	0	0.00	13.80	6	20,510	0.03%
2018/08/01	2	14.05	3	14.02	14.05	-1	20,569	0.00%
2018/07/31	0	0.00	92	14.00	14.10	-92	20,499	-0.45%
2018/07/27	0	0.00	20.1	13.72	13.70	-20.1	20,116	-0.10%
2018/07/26	20	13.63	2	13.65	13.75	18	20,292	0.09%
2018/07/25	0	0.00	3	13.70	13.65	-3	20,761	-0.01%
2018/07/24	0	0.00	3	13.60	13.65	-3	20,859	-0.01%
2018/07/20	2	13.45	2	13.50	13.50	0	21,495	0.00%
2018/07/18	0	0.00	9	13.45	13.50	-9	21,844	-0.04%
2018/07/17	0	0.00	6	13.45	13.40	-6	21,966	-0.03%
2018/07/10	0	0.00	10	13.30	13.25	-10	22,497	-0.04%
2018/07/09	5	13.15	1	13.15	13.15	4	22,563	0.02%
2018/07/06	0.5	13.05	7	13.01	13.05	-6.5	22,757	-0.03%
2018/07/05	18	13.03	82	13.02	13.00	-64	22,927	-0.28%
2018/07/04	18	13.11	1.4	13.15	13.10	16.6	23,519	0.07%
2018/07/03	25	13.76	21	13.70	13.55	4	23,586	0.02%
2018/06/27	10	13.70	0	0.00	13.70	10	22,849	0.04%
2018/06/26	9	13.74	0	0.00	13.75	9	22,829	0.04%
2018/06/25	20	13.95	13	14.00	13.85	7	22,743	0.03%
2018/06/21	1	13.95	1	13.95	13.90	0	22,595	0.00%
2018/06/19	30	13.85	0	0.00	13.80	30	23,029	0.13%
2018/06/15	5	14.10	0	0.00	14.15	5	22,467	0.02%
2018/06/14	87	14.10	0	0.00	14.00	87	22,239	0.39%
2018/06/12	0	0.00	2	14.55	14.55	-2	22,322	-0.01%
2018/06/11	0	0.00	2	14.60	14.55	-2	22,307	-0.01%
2018/06/07	0	0.00	3	14.50	14.50	-3	22,085	-0.01%
2018/06/06	1	14.50	7	14.55	14.45	-6	22,184	-0.03%
2018/06/05	0	0.00	41	14.11	14.25	-41	21,739	-0.19%
2018/06/04	0	0.00	8	14.08	14.10	-8	21,536	-0.04%
2018/06/01	0	14.00	16	13.96	14.00	-16	21,430	-0.07%
2018/05/31	6	13.97	5	14.10	14.10	1	21,418	0.00%
2018/05/30	10	13.91	5	13.77	13.75	5	20,898	0.02%
2018/05/29	0	0.00	8	14.20	14.10	-8	21,078	-0.04%
2018/05/28	1	14.15	0	0.00	14.20	1	21,049	0.00%
2018/05/24	0	0.00	8.1	14.32	14.30	-8.1	21,407	-0.04%
2018/05/23	2	14.40	0	0.00	14.35	2	21,585	0.01%
2018/05/22	0	0.00	9	14.60	14.50	-9	21,713	-0.04%
2018/05/17	3	14.42	0	0.00	14.45	3	22,276	0.01%
2018/05/15	0	0.00	2	14.45	14.45	-2	22,745	-0.01%
2018/05/11	0	0.00	2	14.38	14.40	-2	23,741	-0.01%
2018/05/10	1	14.30	1	14.30	14.25	0	23,726	0.00%
2018/05/09	0	0.00	3	14.30	14.30	-3	23,747	-0.01%
2018/05/08	0	0.00	1	14.20	14.25	-1	23,720	0.00%
2018/05/07	0	0.00	21	14.28	14.30	-21	23,643	-0.09%
2018/05/04	0	0.00	2	14.15	14.15	-2	23,573	-0.01%
2018/05/03	0	0.00	8	14.44	14.45	-8	23,388	-0.03%
2018/05/02	3	14.50	28	14.45	14.55	-25	23,338	-0.11%
2018/04/30	3	14.20	41	14.20	14.20	-38	23,095	-0.16%
2018/04/27	0	0.00	31	14.22	14.25	-31	23,192	-0.13%
2018/04/26	0	0.00	21	14.12	14.15	-21	23,079	-0.09%
2018/04/25	0	0.00	1	13.85	13.85	-1	22,810	0.00%
2018/04/20	0	13.75	0	0.00	13.80	0	23,279	0.00%
2018/04/19	0	0.00	10	13.83	13.85	-10	23,570	-0.04%
2018/04/17	0	0.00	10	13.70	13.70	-10	24,019	-0.04%
2018/04/13	0	0.00	4	13.80	13.80	-4	24,459	-0.02%
2018/04/11	1	13.85	10	13.80	13.75	-9	24,742	-0.04%
2018/04/10	1	13.55	21	13.74	13.80	-20	24,428	-0.08%
2018/04/09	2	13.50	5	13.50	13.50	-3	23,924	-0.01%
2018/04/03	2	13.45	3	13.40	13.40	-1	23,727	0.00%
2018/04/02	0	0.00	20	13.45	13.45	-20	23,669	-0.08%
2018/03/30	0	0.00	14	13.35	13.35	-14	23,452	-0.06%
2018/03/29	3	13.25	0	0.00	13.35	3	23,440	0.01%
2018/03/27	10	13.55	0	0.00	13.55	10	23,150	0.04%
2018/03/26	2	13.50	5	13.50	13.50	-3	23,067	-0.01%
2018/03/23	0	0.00	20	13.35	13.50	-20	22,980	-0.09%
2018/03/22	20	13.55	9	13.61	13.60	11	22,837	0.05%
2018/03/19	2	13.40	0.9	13.45	13.45	1.1	22,910	0.00%
2018/03/16	2	13.40	23	13.38	13.55	-21	22,841	-0.09%
2018/03/15	0	0.00	2	13.40	13.35	-2	22,211	-0.01%
2018/03/14	0	0.00	10	13.35	13.35	-10	22,097	-0.05%
2018/03/13	2	13.35	0	0.00	13.40	2	22,337	0.01%
2018/03/12	1	13.30	5	13.33	13.40	-4	22,391	-0.02%
2018/03/09	0	0.00	0.8	13.15	13.15	-0.8	22,460	0.00%
2018/03/07	10	13.05	0	0.00	13.05	10	22,944	0.04%
2018/03/06	1	13.00	0.7	13.05	13.05	0.3	23,466	0.00%
2018/03/05	0	0.00	0.2	13.00	13.00	-0.2	23,688	0.00%
2018/03/02	11	12.98	40	13.00	12.95	-29	23,585	-0.12%
2018/03/01	1.4	13.11	4	13.10	13.15	-2.6	22,892	-0.01%
2018/02/27	80	13.25	0.4	13.20	13.15	79.6	22,771	0.35%
2018/02/26	2	13.35	4	13.40	13.25	-2	23,042	-0.01%
2018/02/23	0	0.00	4	13.25	13.25	-4	23,027	-0.02%
2018/02/22	1	13.05	1	13.15	13.15	0	23,493	0.00%
2018/02/21	2	13.15	0.1	13.20	13.20	1.9	23,851	0.01%
2018/02/12	5	13.05	0.1	13.10	13.05	4.9	23,915	0.02%
2018/02/09	12	12.89	1	12.95	12.95	11	23,761	0.05%
2018/02/08	5	13.15	30	13.18	13.15	-25	23,517	-0.11%
2018/02/07	9	13.13	0	0.00	13.05	9	23,357	0.04%
2018/02/06	30	13.12	6	13.04	12.90	24	23,292	0.10%
2018/02/05	20	13.60	0	0.00	13.60	20	22,818	0.09%
2018/02/02	0	0.00	0.3	13.95	13.90	-0.3	22,338	0.00%
2018/02/01	0.2	13.95	0	0.00	13.95	0.2	22,272	0.00%
2018/01/31	2	13.90	0	0.00	14.00	2	22,106	0.01%
2018/01/30	0	0.00	1	14.05	14.05	-1	21,906	0.00%
2018/01/25	5	14.20	0	0.00	14.20	5	21,596	0.02%
2018/01/24	1	14.10	2	14.10	14.15	-1	21,471	0.00%
2018/01/23	0	0.00	10	14.25	14.35	-10	21,297	-0.05%
2018/01/19	3	14.30	0	0.00	14.30	3	21,219	0.01%
2018/01/18	10	14.40	21	14.30	14.25	-11	21,024	-0.05%
2018/01/17	0	0.00	4	14.28	14.30	-4	20,778	-0.02%
2018/01/16	30	14.25	0	0.00	14.20	30	20,439	0.15%
2018/01/15	5	14.30	13	14.30	14.25	-8	20,326	-0.04%
2018/01/12	0	0.00	15	14.18	14.15	-15	19,863	-0.08%
2018/01/11	0	0.00	7	14.00	14.00	-7	19,325	-0.04%
2018/01/10	0	0.00	104	14.00	13.95	-104	19,320	-0.54%	大賣/鉅額交易
2018/01/04	0	0.00	21.2	13.86	13.85	-21.2	18,623	-0.11%
2018/01/03	0	0.00	22	13.94	13.95	-22	18,758	-0.12%
2018/01/02	0	0.00	1	13.80	13.80	-1	18,638	-0.01%