元大金 (2885)-第一金-台南券商分點個股進出

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

元大金

(2885)

可現股當沖

股價
33.80
漲跌
▼0.60
漲幅
-1.74%
成交量
42,700張
產業
上市金融類股
1753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－第一金-台南券商分點個股進出

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

第一金-台南券商分點個股進出
第一金-台南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
2024/06/26	5	33.88	6	34.15	33.80	-1	21,360	0.00%
2024/06/24	8	34.11	63	34.29	34.50	-55	20,675	-0.27%
2024/06/21	4	34.14	4	34.15	34.15	0	20,543	0.00%
2024/06/20	1	34.15	29.5	34.19	34.35	-28.5	20,314	-0.14%
2024/06/19	3	33.23	4.2	33.67	33.75	-1.2	20,039	-0.01%
2024/06/18	3	32.47	6.4	32.60	32.90	-3.4	20,031	-0.02%
2024/06/17	0	0.00	1	32.45	32.30	-1	20,196	0.00%
2024/06/14	5	32.00	3	32.15	32.00	2	20,364	0.01%
2024/06/13	1	32.05	0.1	32.10	32.00	0.9	20,675	0.00%
2024/06/12	20	31.55	1	31.45	31.45	19	21,157	0.09%
2024/06/11	2	31.70	1	32.15	31.60	1	22,019	0.00%
2024/06/06	3	31.62	0	31.50	31.70	3	22,349	0.01%
2024/06/05	3	31.43	0	31.60	31.30	3	22,463	0.01%
2024/06/04	34	31.29	0	0.00	31.45	34	22,761	0.15%
2024/06/03	2	31.70	0	0.00	31.75	2	23,129	0.01%
2024/05/31	0.4	31.70	2.2	31.50	31.65	-1.8	23,178	-0.01%
2024/05/30	7.5	31.49	4	31.54	31.45	3.5	22,731	0.02%
2024/05/29	8.1	32.06	0	0.00	31.85	8.1	22,553	0.04%
2024/05/28	0	0.00	2	33.05	32.85	-2	22,313	-0.01%
2024/05/27	0.5	32.65	4.5	32.73	32.70	-4	22,398	-0.02%
2024/05/24	1	32.60	0	0.00	32.50	1	22,447	0.00%
2024/05/23	0	0.00	0.1	33.00	33.15	-0.1	22,322	0.00%
2024/05/22	3	33.37	12	33.94	33.35	-9	22,167	-0.04%
2024/05/21	0.1	32.00	1	31.90	32.05	-1	21,733	0.00%
2024/05/20	2.8	32.29	0	0.00	32.35	2.8	21,750	0.01%
2024/05/17	0	0.00	2	32.50	32.65	-2	21,870	-0.01%
2024/05/16	2	32.30	11	32.50	32.60	-9	21,837	-0.04%
2024/05/15	3	32.25	30	32.27	31.85	-27	21,399	-0.13%
2024/05/14	1.7	31.54	1	31.50	31.45	0.7	21,382	0.00%
2024/05/13	0	0.00	3	32.12	32.00	-3	21,349	-0.01%
2024/05/10	0	0.00	8	31.99	32.10	-8	21,318	-0.04%
2024/05/09	20	31.95	6	31.92	31.65	14	21,300	0.07%
2024/05/08	0	31.60	0	31.80	31.80	0	21,147	0.00%
2024/05/07	1	31.50	3	31.70	31.80	-2	21,154	-0.01%
2024/05/06	1	31.40	23	31.40	31.50	-22	20,957	-0.10%
2024/05/03	0	0.00	0	30.80	30.55	0	20,783	0.00%
2024/05/02	2	30.60	0	0.00	30.65	2	20,688	0.01%
2024/04/30	2	30.78	0	0.00	30.65	2	20,545	0.01%
2024/04/29	2	30.55	11	30.72	31.05	-9	20,436	-0.04%
2024/04/26	0	0.00	5	30.17	30.00	-5	20,096	-0.03%
2024/04/25	10	29.85	0	0.00	29.80	10	20,118	0.05%
2024/04/24	0	0.00	0.7	30.35	30.35	-0.7	19,994	0.00%
2024/04/23	4.9	29.83	0	0.00	29.80	4.9	19,844	0.02%
2024/04/22	0	29.80	0	0.00	29.90	0	19,654	0.00%
2024/04/19	17.7	29.78	7	30.06	29.90	10.7	19,148	0.06%
2024/04/18	5	30.50	2	30.40	30.60	3	18,463	0.02%
2024/04/17	7	30.00	0	0.00	30.00	7	18,105	0.04%
2024/04/16	13	29.93	2	29.95	29.95	11	18,010	0.06%
2024/04/15	0.9	30.50	4	30.32	30.55	-3.1	17,755	-0.02%
2024/04/12	6	30.23	0	0.00	30.30	6	17,624	0.03%
2024/04/11	2	30.50	1.2	30.60	30.50	0.8	17,452	0.00%
2024/04/10	1	30.51	0	30.60	30.50	1	17,495	0.01%
2024/04/09	1	30.90	4	30.95	30.90	-3	17,624	-0.02%
2024/04/08	6	30.08	2	30.30	30.30	4	17,390	0.02%
2024/04/03	0.2	30.18	0	0.00	29.95	0.2	17,458	0.00%
2024/04/02	0.1	30.10	2	30.18	30.30	-1.9	17,547	-0.01%
2024/04/01	18.1	30.20	0	0.00	30.10	18.1	17,754	0.10%
2024/03/29	3	30.35	5.1	30.27	30.40	-2.1	17,819	-0.01%
2024/03/28	3	29.98	2	30.04	30.10	1	17,675	0.01%
2024/03/27	0	0.00	8	30.24	30.30	-8	17,687	-0.05%
2024/03/26	1	30.20	5.2	30.08	30.10	-4.2	17,806	-0.02%
2024/03/25	0	0.00	1.1	29.98	29.85	-1.1	17,978	-0.01%
2024/03/22	6	29.68	1	29.85	29.45	5	18,215	0.03%
2024/03/21	0	0.00	1.4	29.67	29.80	-1.4	18,221	-0.01%
2024/03/20	2.1	28.96	11.7	29.20	28.90	-9.6	18,450	-0.05%
2024/03/19	1	29.11	0.1	29.40	29.20	0.9	18,458	0.01%
2024/03/18	6	29.25	20	29.20	29.35	-14	18,330	-0.08%
2024/03/15	8.6	29.91	12	30.02	30.20	-3.4	18,162	-0.02%
2024/03/14	2.8	30.14	17.5	30.08	30.30	-14.7	17,626	-0.08%
2024/03/13	10	29.15	70	29.31	29.50	-60	16,785	-0.36%
2024/03/12	3.6	28.77	5	28.83	28.90	-1.4	16,419	-0.01%
2024/03/11	5	28.57	22	28.69	28.55	-17	16,438	-0.10%
2024/03/08	0.3	28.45	8.1	28.40	28.45	-7.8	16,445	-0.05%
2024/03/07	1	28.10	27.1	27.97	28.10	-26.1	16,213	-0.16%
2024/03/05	1.1	27.30	1.1	27.31	27.30	0	15,976	0.00%
2024/03/04	1	27.25	0	0.00	27.35	1	16,071	0.01%
2024/03/01	1	27.35	0	0.00	27.30	1	16,213	0.01%
2024/02/29	0	0.00	1	27.40	27.45	-1	16,332	-0.01%
2024/02/27	0.2	27.20	0	0.00	27.20	0.2	16,171	0.00%
2024/02/26	3.2	27.21	1	27.30	27.10	2.2	16,031	0.01%
2024/02/23	0	0.00	1	27.45	27.30	-1	15,976	-0.01%
2024/02/22	0	0.00	2	27.50	27.55	-2	16,208	-0.01%
2024/02/21	0.4	27.45	4	27.43	27.35	-3.6	16,173	-0.02%
2024/02/20	5	27.64	11	27.85	27.85	-6	16,099	-0.04%
2024/02/19	0	0.00	1.6	27.24	27.45	-1.6	15,999	-0.01%
2024/02/15	0	0.00	2	27.00	27.00	-2	16,185	-0.01%
2024/02/05	0	0.00	4.2	26.99	27.00	-4.2	15,990	-0.03%
2024/02/01	0	0.00	1.2	27.04	27.05	-1.2	15,716	-0.01%
2024/01/31	0.1	26.90	0.1	26.90	27.05	0	15,625	0.00%
2024/01/30	0.1	26.90	0	0.00	26.85	0.1	15,518	0.00%
2024/01/29	0	0.00	2.1	27.02	27.10	-2.1	15,711	-0.01%
2024/01/26	1	26.70	5.3	26.87	26.95	-4.3	15,758	-0.03%
2024/01/25	0	0.00	0.1	26.65	26.75	-0.1	15,712	0.00%
2024/01/23	2	26.40	11.4	26.40	26.55	-9.4	15,859	-0.06%
2024/01/22	0	0.00	1	26.30	26.35	-1	16,053	-0.01%
2024/01/19	1	25.75	0	0.00	26.20	1	16,013	0.01%
2024/01/18	6.9	25.85	0	0.00	25.80	6.9	16,029	0.04%
2024/01/17	7.6	26.02	1.1	26.01	25.80	6.5	15,949	0.04%
2024/01/16	6.9	26.23	1	26.35	26.25	5.9	15,663	0.04%
2024/01/15	0.2	26.84	0.1	26.75	26.70	0.1	15,517	0.00%
2024/01/11	0	0.00	2	26.80	26.80	-2	16,020	-0.01%
2024/01/10	4	26.48	1.9	26.59	26.50	2.1	16,367	0.01%
2024/01/09	50.1	26.90	0	0.00	26.80	50.1	16,409	0.31%
2024/01/08	6	27.02	0	0.00	26.90	6	16,485	0.04%
2024/01/05	7	26.84	0	0.00	26.95	7	16,514	0.04%
2024/01/04	0	0.00	1	26.95	27.20	-1	16,645	-0.01%
2024/01/03	2.6	27.10	7	27.08	26.95	-4.4	16,816	-0.03%
2024/01/02	2	27.45	38.5	27.62	27.75	-36.5	16,492	-0.22%
2023/12/29	0	0.00	17	27.53	27.60	-17	16,322	-0.10%
2023/12/28	0	0.00	8	27.25	27.35	-8	16,304	-0.05%
2023/12/27	0.5	27.05	12.2	27.12	27.15	-11.7	16,123	-0.07%
2023/12/26	0	0.00	1.2	26.98	26.85	-1.2	15,860	-0.01%
2023/12/25	2	26.60	0.2	26.65	26.60	1.8	15,812	0.01%
2023/12/22	0	0.00	13	26.70	26.80	-13	15,935	-0.08%
2023/12/21	0	0.00	5	26.40	26.45	-5	15,843	-0.03%
2023/12/20	0	0.00	3.3	26.70	26.55	-3.3	15,485	-0.02%
2023/12/18	0.2	27.00	0.1	26.90	27.05	0.1	15,019	0.00%
2023/12/15	1	27.00	12.4	27.11	27.00	-11.4	14,908	-0.08%
2023/12/14	1	26.90	52.2	27.00	27.00	-51.2	14,590	-0.35%
2023/12/13	1.1	26.70	2	26.85	26.75	-0.9	14,457	-0.01%
2023/12/12	0	0.00	19.2	26.70	26.80	-19.2	14,675	-0.13%
2023/12/11	0	0.00	3.3	26.47	26.55	-3.3	14,606	-0.02%
2023/12/08	0	0.00	8.1	26.41	26.55	-8.1	14,645	-0.06%
2023/12/07	0	0.00	1	26.45	26.50	-1	14,620	-0.01%
2023/12/06	0	0.00	2	26.45	26.45	-2	14,545	-0.01%
2023/12/05	0	0.00	47	26.37	26.40	-47	14,442	-0.33%
2023/12/04	0	0.00	5	26.37	26.35	-5	14,572	-0.03%
2023/12/01	0	0.00	13.4	26.09	26.10	-13.4	14,509	-0.09%
2023/11/29	0	0.00	8.3	26.09	25.95	-8.3	14,200	-0.06%
2023/11/28	0	0.00	24	26.04	26.10	-24	14,050	-0.17%
2023/11/27	1	26.00	11.1	25.95	25.85	-10.1	14,075	-0.07%
2023/11/24	0.2	25.60	27	25.79	25.80	-26.8	14,023	-0.19%
2023/11/23	0	0.00	1	25.65	25.70	-1	14,099	-0.01%
2023/11/22	1	25.65	1	25.60	25.60	0	14,141	0.00%
2023/11/21	0	0.00	8	25.66	25.70	-8	14,238	-0.06%
2023/11/20	0	0.00	5	25.30	25.35	-5	14,056	-0.04%
2023/11/17	6	25.44	0	25.45	25.35	6	14,079	0.04%
2023/11/16	0	0.00	9	25.36	25.45	-9	14,006	-0.06%
2023/11/15	1	25.30	2.2	25.32	25.30	-1.2	13,945	-0.01%
2023/11/14	0	0.00	19.7	25.07	25.05	-19.7	13,829	-0.14%
2023/11/13	5	24.85	0	0.00	25.00	5	14,058	0.04%
2023/11/10	0	0.00	0.1	24.95	25.00	-0.1	14,396	0.00%
2023/11/09	0	0.00	0.1	25.00	25.00	-0.1	14,536	0.00%
2023/11/07	0.2	24.90	0	0.00	25.05	0.2	14,940	0.00%
2023/11/06	6	24.88	0.9	24.94	24.90	5.1	15,228	0.03%
2023/11/03	10	24.80	0	0.00	24.95	10	15,067	0.07%
2023/11/02	0	0.00	11.1	24.60	24.50	-11.1	15,550	-0.07%
2023/10/30	2	24.13	1	24.05	24.10	1	15,988	0.01%
2023/10/27	1	24.40	0	0.00	24.40	1	16,107	0.01%
2023/10/26	5	24.32	0	0.00	24.35	5	16,265	0.03%
2023/10/25	1.3	24.69	0	0.00	24.60	1.3	16,299	0.01%
2023/10/24	0.3	24.48	0	0.00	24.45	0.3	16,366	0.00%
2023/10/23	15.3	24.37	0	0.00	24.40	15.3	16,412	0.09%
2023/10/20	2.1	24.70	0	0.00	24.75	2.1	16,302	0.01%
2023/10/19	5	25.07	0	0.00	25.10	5	16,077	0.03%
2023/10/18	0	0.00	1	25.45	25.55	-1	15,990	-0.01%
2023/10/17	3.6	25.46	3	25.57	25.30	0.6	15,836	0.00%
2023/10/16	0	0.00	4	25.50	25.55	-4	15,886	-0.03%
2023/10/13	0.5	25.40	0	25.45	25.45	0.5	15,869	0.00%
2023/10/12	0.1	25.45	7.2	25.51	25.65	-7.1	15,981	-0.04%
2023/10/11	0.1	25.20	15.2	25.30	25.50	-15.1	16,036	-0.09%
2023/10/06	2	24.78	3	24.77	24.80	-1	15,892	-0.01%
2023/10/05	1.7	24.51	0.1	24.55	24.55	1.7	16,091	0.01%
2023/10/04	3.3	24.35	0	0.00	24.25	3.3	16,241	0.02%
2023/10/03	3.4	24.76	0.1	24.85	24.65	3.3	16,245	0.02%
2023/10/02	1	25.00	1.3	25.02	24.95	-0.3	16,374	0.00%
2023/09/28	1	25.10	1	25.15	25.05	0	16,818	0.00%
2023/09/27	1	25.05	0.1	25.07	25.15	0.9	16,838	0.01%
2023/09/26	2	24.98	0.1	25.15	25.00	2	16,821	0.01%
2023/09/25	1	25.05	1.2	25.24	25.20	-0.2	16,785	0.00%
2023/09/22	1	24.85	0	0.00	25.10	1	17,086	0.01%
2023/09/21	3.1	25.04	0	0.00	25.00	3.1	17,219	0.02%
2023/09/20	0.1	25.45	4.2	25.41	25.40	-4.1	17,268	-0.02%
2023/09/19	2.1	25.67	10.1	25.67	25.75	-8	17,248	-0.05%
2023/09/18	0.1	25.30	2.1	25.40	25.40	-2	17,134	-0.01%
2023/09/15	1.1	25.20	21.1	25.28	25.35	-20	17,267	-0.12%
2023/09/14	0	0.00	7.2	25.13	25.20	-7.2	17,236	-0.04%
2023/09/13	0.3	24.80	2.2	24.80	25.00	-1.9	17,248	-0.01%
2023/09/12	0	0.00	1	24.75	24.80	-1	17,439	-0.01%
2023/09/11	2	24.60	0	0.00	24.70	2	17,663	0.01%
2023/09/08	1.1	24.65	0.1	24.70	24.65	1	17,920	0.01%
2023/09/07	1	24.80	28	24.80	24.70	-27	18,130	-0.15%
2023/09/06	12.1	24.12	0	0.00	24.25	12.1	18,048	0.07%
2023/09/05	1.3	24.24	0	0.00	24.20	1.3	18,028	0.01%
2023/09/04	0.1	24.65	0	0.00	24.50	0.1	18,223	0.00%
2023/09/01	0	0.00	2	24.65	24.75	-2	18,496	-0.01%
2023/08/31	1	24.50	11	24.75	24.40	-10	18,740	-0.05%
2023/08/30	0	0.00	0.4	24.75	24.80	-0.4	18,891	0.00%
2023/08/29	0	0.00	5	24.56	24.65	-5	18,979	-0.03%
2023/08/28	30	24.35	11.8	24.39	24.40	18.2	18,969	0.10%
2023/08/25	1	24.25	3	24.40	24.40	-2	19,376	-0.01%
2023/08/24	6	24.29	23.1	24.34	24.45	-17.1	19,468	-0.09%
2023/08/23	2	24.10	0	0.00	24.20	2	19,454	0.01%
2023/08/22	0	0.00	3	23.95	23.85	-3	19,542	-0.02%
2023/08/21	0.1	24.00	0	0.00	23.90	0.1	19,574	0.00%
2023/08/18	0	0.00	10	23.85	23.95	-10	19,484	-0.05%
2023/08/17	9.1	23.62	1	23.70	23.75	8.1	19,503	0.04%
2023/08/16	7.1	23.87	2	24.00	23.85	5.1	19,345	0.03%
2023/08/15	3.1	24.21	0.2	24.25	24.20	3	19,145	0.02%
2023/08/14	11.1	24.30	0.1	24.25	24.30	11	19,218	0.06%
2023/08/11	3	24.72	1	24.80	24.75	2	19,170	0.01%
2023/08/10	0.7	25.20	26	25.11	25.30	-25.3	19,013	-0.13%
2023/08/09	0	0.00	1	25.05	25.15	-1	18,775	-0.01%
2023/08/08	10	25.06	13	25.13	25.10	-3	18,679	-0.02%
2023/08/07	0.1	24.55	3	24.57	24.70	-2.9	18,112	-0.02%
2023/08/04	1.1	24.31	1	24.25	24.35	0.1	17,972	0.00%
2023/08/02	12	24.46	1	24.45	24.45	11	17,759	0.06%
2023/08/01	0	0.00	9	24.68	24.90	-9	17,652	-0.05%
2023/07/31	21	24.47	1	24.65	24.40	20	17,308	0.12%
2023/07/28	1	24.35	0	0.00	24.40	1	17,151	0.01%
2023/07/27	0	0.00	1	24.60	24.70	-1	16,967	-0.01%
2023/07/26	2	24.45	9	24.43	24.55	-7	16,847	-0.04%
2023/07/25	0.1	24.25	16	24.25	24.25	-15.9	16,808	-0.09%
2023/07/24	3.5	24.20	0.3	24.20	24.10	3.2	16,845	0.02%
2023/07/21	1	24.50	9.4	24.43	24.40	-8.4	16,786	-0.05%
2023/07/20	0	0.00	4	24.30	24.45	-4	16,671	-0.02%
2023/07/19	5.6	24.05	6	24.15	24.10	-0.4	16,429	0.00%
2023/07/18	2.2	24.00	9	24.04	24.10	-6.8	16,277	-0.04%
2023/07/17	5	24.03	2	24.00	23.95	3	16,220	0.02%
2023/07/14	0.1	23.65	4	23.70	23.75	-3.9	16,037	-0.02%
2023/07/13	1	23.50	1	23.55	23.30	0	15,781	0.00%
2023/07/12	0	0.00	7.2	23.40	23.45	-7.2	15,656	-0.05%
2023/07/11	1	23.35	56.9	23.30	23.30	-55.8	15,587	-0.36%
2023/07/10	3	23.08	0.1	23.00	23.00	2.9	15,474	0.02%
2023/07/07	9.2	22.54	6	22.70	22.65	3.2	15,267	0.02%
2023/07/06	30	22.84	5	22.75	22.70	25	15,203	0.16%
2023/07/05	3.1	23.25	0	0.00	23.15	3.1	14,735	0.02%
2023/07/04	8.1	23.14	3	23.15	23.05	5.1	14,624	0.04%
2023/07/03	3	23.22	0	0.00	23.20	3	14,603	0.02%
2023/06/30	47.5	23.10	2	23.25	23.10	45.5	14,617	0.31%
2023/06/29	33.3	23.44	28	23.51	23.30	5.3	14,416	0.04%
2023/06/28	25.2	24.18	0	0.00	24.10	25.2	14,205	0.18%
2023/06/27	2.4	24.15	5.1	24.09	24.20	-2.7	13,935	-0.02%
2023/06/26	5	24.30	0	0.00	24.30	5	13,842	0.04%
2023/06/21	0	0.00	2	24.35	24.35	-2	13,750	-0.01%
2023/06/20	0.5	24.35	0.2	24.40	24.25	0.3	13,529	0.00%
2023/06/19	7	24.39	13.3	24.35	24.40	-6.3	13,296	-0.05%
2023/06/16	4	24.34	0	0.00	24.35	4	13,201	0.03%
2023/06/15	2	24.38	2.4	24.41	24.50	-0.4	12,941	0.00%
2023/06/14	1.1	24.39	5	24.40	24.40	-3.9	12,841	-0.03%
2023/06/13	5	24.40	2	24.35	24.35	3	12,795	0.02%
2023/06/12	1	24.50	1	24.50	24.55	0	12,630	0.00%
2023/06/09	3	24.50	27	24.56	24.60	-24	12,734	-0.19%
2023/06/08	13	24.51	36	24.54	24.50	-23	12,731	-0.18%
2023/06/07	0	0.00	7.6	24.48	24.60	-7.6	12,698	-0.06%
2023/06/06	0	0.00	108.4	24.16	24.20	-108.4	12,527	-0.86%	大賣/鉅額交易
2023/06/05	10	23.90	0.1	24.05	24.00	9.9	12,327	0.08%
2023/06/02	1	23.65	10.2	23.88	23.85	-9.2	12,036	-0.08%
2023/06/01	0	0.00	0.6	23.69	23.65	-0.6	11,882	-0.01%
2023/05/31	0	0.00	0.1	23.70	23.85	-0.1	11,750	0.00%
2023/05/30	1	23.75	1.4	23.73	23.70	-0.4	11,531	0.00%
2023/05/29	2	23.65	1.1	23.65	23.55	0.9	11,676	0.01%
2023/05/26	0.5	23.48	14.1	23.33	23.50	-13.7	11,831	-0.12%
2023/05/25	2.2	23.31	0	0.00	23.25	2.2	11,733	0.02%
2023/05/24	3	23.45	3.6	23.50	23.55	-0.6	11,770	-0.01%
2023/05/23	2	23.50	44	23.60	23.65	-42	11,764	-0.36%
2023/05/22	1.1	23.50	22	23.36	23.45	-20.9	11,637	-0.18%
2023/05/19	1	23.35	1	23.35	23.45	0	11,540	0.00%
2023/05/18	0.9	23.30	6	23.33	23.40	-5.1	11,407	-0.05%
2023/05/17	1.3	23.08	2	23.08	23.10	-0.7	11,241	-0.01%
2023/05/16	6.1	22.89	0	0.00	22.95	6.1	11,131	0.05%
2023/05/12	1.1	22.70	0	0.00	22.65	1.1	11,187	0.01%
2023/05/11	5	22.89	0	0.00	22.90	5	11,184	0.04%
2023/05/10	1	22.95	1	23.00	23.00	0	11,214	0.00%
2023/05/09	0.3	23.00	0	0.00	23.00	0.3	11,269	0.00%
2023/05/08	0	0.00	30	22.92	23.00	-30	11,402	-0.26%
2023/05/05	0	0.00	6	22.83	22.85	-6	11,287	-0.05%
2023/05/04	1	22.85	42	22.87	22.90	-41	11,529	-0.36%
2023/05/03	10	22.70	0	0.00	22.75	10	11,598	0.09%
2023/05/02	2	22.63	0	0.00	22.70	2	11,941	0.02%
2023/04/28	10	22.55	0	0.00	22.60	10	12,593	0.08%
2023/04/27	0	0.00	0.3	22.50	22.45	-0.3	12,716	0.00%
2023/04/26	0.2	22.40	0	0.00	22.45	0.2	12,877	0.00%
2023/04/25	6	22.33	4	22.35	22.40	2	12,874	0.02%
2023/04/24	8	22.36	3.1	22.42	22.40	4.9	12,941	0.04%
2023/04/21	1	22.35	11	22.41	22.45	-10	13,064	-0.08%
2023/04/20	0.3	22.35	1.1	22.30	22.30	-0.9	13,129	-0.01%
2023/04/19	2	22.50	0	0.00	22.45	2	13,396	0.01%
2023/04/18	8	22.53	0	0.00	22.50	8	13,416	0.06%
2023/04/17	3	22.45	1	22.55	22.50	2	13,475	0.01%
2023/04/14	1	22.50	58.7	22.65	22.65	-57.7	13,385	-0.43%
2023/04/13	1.1	22.55	20	22.50	22.55	-19	13,387	-0.14%
2023/04/12	1	22.55	0.1	22.60	22.55	0.9	13,309	0.01%
2023/04/11	6	22.48	2.2	22.50	22.55	3.8	13,392	0.03%
2023/04/10	2	22.40	1	22.40	22.45	1	13,254	0.01%
2023/04/07	1.5	22.33	0	0.00	22.40	1.5	13,298	0.01%
2023/04/06	0.1	22.40	1	22.35	22.40	-0.9	13,296	-0.01%
2023/03/31	1	22.30	11	22.44	22.35	-10	13,263	-0.08%
2023/03/30	3.2	22.26	2	22.25	22.30	1.2	13,892	0.01%
2023/03/29	0	0.00	1	22.30	22.40	-1	14,478	-0.01%
2023/03/28	1	22.25	0	0.00	22.30	1	15,234	0.01%
2023/03/23	1	22.05	6	22.23	22.25	-5	16,948	-0.03%
2023/03/22	0.1	22.20	6	22.10	22.10	-5.9	17,062	-0.03%
2023/03/21	12.1	21.95	5	22.05	21.95	7.1	17,300	0.04%
2023/03/20	3	21.72	9	21.72	21.80	-6	17,369	-0.03%
2023/03/17	20	21.76	1	21.85	21.85	19	17,433	0.11%
2023/03/16	18	21.62	4.4	21.64	21.70	13.6	17,525	0.08%
2023/03/15	7	22.00	15	22.01	22.05	-8	17,526	-0.05%
2023/03/14	39.2	21.90	2	21.95	21.95	37.1	17,720	0.21%
2023/03/13	2	22.38	5	22.26	22.35	-3	17,673	-0.02%
2023/03/10	49.1	22.33	6	22.33	22.30	43.1	17,695	0.24%
2023/03/09	4	22.69	0	22.85	22.65	4	17,675	0.02%
2023/03/08	2	22.78	0	0.00	22.80	2	18,025	0.01%
2023/03/07	0	0.00	10	22.90	22.90	-10	18,236	-0.05%
2023/03/06	8	22.74	1	22.65	22.70	7	18,443	0.04%
2023/03/03	7	22.56	0	22.65	22.55	7	18,560	0.04%
2023/03/02	8	22.31	0.5	22.45	22.50	7.5	18,833	0.04%
2023/03/01	11.1	22.41	0	22.60	22.40	11.1	19,089	0.06%
2023/02/24	15.7	22.71	7.1	22.64	22.75	8.7	19,163	0.05%
2023/02/23	2	22.87	5.2	22.80	22.85	-3.2	19,038	-0.02%
2023/02/22	1	22.55	13	22.77	22.75	-12	19,150	-0.06%
2023/02/21	2.1	22.71	0.7	22.85	22.75	1.4	19,117	0.01%
2023/02/20	0.6	22.90	7	22.84	22.90	-6.4	19,297	-0.03%
2023/02/17	3.8	22.76	7	22.75	22.75	-3.2	19,491	-0.02%
2023/02/16	1	22.80	3	22.80	22.75	-2	19,779	-0.01%
2023/02/15	4.6	22.63	2	22.70	22.60	2.6	20,441	0.01%
2023/02/14	7.5	22.74	0	0.00	22.80	7.5	20,514	0.04%
2023/02/13	32	22.61	2.2	22.77	22.80	29.8	20,646	0.14%
2023/02/10	1	22.75	0	0.00	22.80	1	20,732	0.00%
2023/02/09	2	22.70	0.1	22.70	22.70	1.9	20,752	0.01%
2023/02/08	0.1	22.75	0.5	22.75	22.65	-0.4	20,833	0.00%
2023/02/07	3	22.80	1	22.80	22.75	2	20,877	0.01%
2023/02/06	1.1	22.61	15	22.67	22.70	-13.9	20,891	-0.07%
2023/02/03	1	22.70	0	0.00	22.75	1	20,910	0.00%
2023/02/02	2.4	22.52	2.1	22.79	22.80	0.4	20,926	0.00%
2023/02/01	2	22.70	1	22.60	22.75	1	20,793	0.00%
2023/01/31	6.2	22.69	5	22.55	22.50	1.2	20,766	0.01%
2023/01/30	3	23.00	6	23.00	23.05	-3	20,528	-0.01%
2023/01/17	3	22.68	1	22.70	22.70	2	20,017	0.01%
2023/01/16	5	22.70	0	0.00	22.70	5	19,985	0.03%
2023/01/12	1	22.55	100	22.55	22.55	-99	20,144	-0.49%
2023/01/11	1	22.60	0	0.00	22.45	1	20,192	0.00%
2023/01/10	0	0.00	24	22.55	22.60	-24	20,130	-0.12%
2023/01/09	1	22.35	43.4	22.34	22.50	-42.4	20,160	-0.21%
2023/01/06	2	21.88	3	21.90	21.90	-1	20,030	0.00%
2023/01/05	7	21.93	10.1	21.91	21.95	-3.1	20,198	-0.02%
2023/01/04	0.1	21.75	0	0.00	21.80	0.1	20,308	0.00%
2023/01/03	3	21.48	6	21.55	21.65	-3	20,588	-0.01%
2022/12/30	2	21.70	0	0.00	21.70	2	20,512	0.01%
2022/12/29	7.3	21.65	3	21.70	21.65	4.3	20,735	0.02%
2022/12/28	4	21.89	1	21.95	21.95	3	20,825	0.01%
2022/12/27	1	21.95	1	22.00	21.95	0	21,015	0.00%
2022/12/26	3.2	21.85	0	0.00	21.90	3.2	21,113	0.02%
2022/12/23	0.2	21.80	0	0.00	21.80	0.2	21,359	0.00%
2022/12/22	3	21.70	5	21.85	22.00	-2	21,515	-0.01%
2022/12/21	5	21.79	4	21.86	21.80	1	21,062	0.00%
2022/12/20	53	21.93	18	21.92	21.80	35	20,610	0.17%
2022/12/19	12	22.05	15	22.20	22.10	-3	19,979	-0.02%
2022/12/16	46.2	22.36	50.2	22.47	22.15	-4	19,240	-0.02%
2022/12/15	12	22.48	3	22.40	22.45	9	18,528	0.05%
2022/12/14	2	22.25	1	22.35	22.30	1	18,590	0.01%
2022/12/13	36.3	22.12	4	22.45	22.10	32.3	18,554	0.17%
2022/12/12	6	22.29	18	22.40	22.40	-12	18,353	-0.07%
2022/12/09	4.1	22.39	13	22.42	22.40	-8.9	18,685	-0.05%
2022/12/08	3.2	22.22	0	0.00	22.30	3.2	18,729	0.02%
2022/12/07	1	22.45	2	22.55	22.60	-1	18,669	-0.01%
2022/12/06	6	22.46	8	22.56	22.50	-2	18,692	-0.01%
2022/12/05	0	0.00	5	22.69	22.60	-5	18,849	-0.03%
2022/12/02	69	22.35	45.7	22.39	22.45	23.3	18,707	0.12%
2022/12/01	8	22.72	55.2	22.75	22.60	-47.2	18,884	-0.25%
2022/11/30	14	22.42	44.2	22.55	22.60	-30.2	18,939	-0.16%
2022/11/29	0.1	22.40	35	22.42	22.50	-34.9	18,603	-0.19%
2022/11/28	58	21.97	31.6	22.06	22.25	26.4	18,472	0.14%
2022/11/25	10.4	22.10	32	22.19	22.05	-21.6	18,353	-0.12%
2022/11/24	1	22.15	80.1	22.16	22.30	-79.1	18,308	-0.43%
2022/11/23	1	21.95	104.1	22.05	22.10	-103.1	18,184	-0.57%	大賣/鉅額交易
2022/11/22	10	21.40	23.2	21.37	21.60	-13.2	17,821	-0.07%
2022/11/21	11	20.91	0.5	21.10	21.10	10.5	17,476	0.06%
2022/11/18	15.4	20.92	0	0.00	20.90	15.4	17,414	0.09%
2022/11/17	15	21.10	5.8	21.02	21.20	9.2	17,355	0.05%
2022/11/16	59.2	21.34	30	21.36	21.25	29.2	17,506	0.17%
2022/11/15	6	21.12	7.1	21.31	21.45	-1.1	17,430	-0.01%
2022/11/14	14	21.25	59.6	21.12	21.20	-45.6	17,326	-0.26%
2022/11/11	2	20.90	10.5	20.95	21.20	-8.5	17,085	-0.05%
2022/11/10	1.6	20.34	5.4	20.38	20.40	-3.8	16,633	-0.02%
2022/11/09	0	0.00	0.5	20.50	20.50	-0.5	16,702	0.00%
2022/11/08	12	20.18	17	20.24	20.30	-5	16,586	-0.03%
2022/11/07	2	20.10	0	0.00	20.20	2	16,688	0.01%
2022/11/04	5.2	19.99	0	0.00	20.05	5.2	16,988	0.03%
2022/11/03	8	20.00	0	0.00	20.05	8	17,098	0.05%
2022/11/02	2	20.13	0	0.00	20.20	2	17,192	0.01%
2022/11/01	0.5	20.00	8.2	19.99	20.05	-7.7	17,288	-0.04%
2022/10/28	3.1	19.59	0.5	19.70	19.60	2.6	17,456	0.01%
2022/10/27	1.1	19.85	0.1	19.90	19.70	1.1	17,429	0.01%
2022/10/26	5	19.70	4.2	19.72	19.75	0.9	17,463	0.00%
2022/10/25	5	19.47	0.1	19.45	19.55	5	17,438	0.03%
2022/10/24	1	19.50	0	0.00	19.55	1	17,452	0.01%
2022/10/21	3	19.38	7	19.28	19.45	-4	17,390	-0.02%
2022/10/20	9.2	18.89	8	18.95	19.05	1.2	17,206	0.01%
2022/10/19	5	19.16	10	19.20	19.00	-5	16,983	-0.03%
2022/10/18	1.4	19.23	3	19.15	19.20	-1.6	16,971	-0.01%
2022/10/17	4.1	19.00	6	19.08	19.10	-1.9	17,240	-0.01%
2022/10/14	4	19.11	30	19.14	19.10	-26	17,305	-0.15%
2022/10/13	11	19.08	10.1	19.12	19.05	0.9	17,449	0.01%
2022/10/12	8.7	19.17	7	19.25	19.35	1.7	17,479	0.01%
2022/10/11	10.2	19.14	4	19.15	19.10	6.2	17,665	0.03%
2022/10/07	19.9	19.55	0	0.00	19.50	19.9	17,951	0.11%
2022/10/06	5.7	19.62	5	19.55	19.70	0.7	17,997	0.00%
2022/10/05	4	19.50	0	19.60	19.55	4	18,165	0.02%
2022/10/04	13	19.36	0	0.00	19.35	13	18,267	0.07%
2022/10/03	9.6	19.32	0.2	19.40	19.30	9.4	18,161	0.05%
2022/09/30	4.3	19.48	0	0.00	19.55	4.3	18,228	0.02%
2022/09/29	12	19.51	1.5	19.82	19.70	10.6	18,341	0.06%
2022/09/28	12.4	19.60	0.5	20.00	19.55	11.9	18,448	0.06%
2022/09/27	21.7	19.92	0	20.00	19.85	21.7	18,442	0.12%
2022/09/26	3.2	20.00	5.1	19.95	19.90	-1.9	18,357	-0.01%
2022/09/23	8.1	20.11	4	20.05	20.15	4.1	18,524	0.02%
2022/09/22	3.6	20.07	0.4	20.17	20.05	3.2	19,226	0.02%
2022/09/21	4.4	20.34	0.1	20.40	20.25	4.4	19,684	0.02%
2022/09/20	0.9	20.35	2	20.50	20.50	-1.1	20,667	-0.01%
2022/09/19	2.2	20.20	2.4	20.20	20.15	-0.2	21,298	0.00%
2022/09/16	30.1	20.09	10.2	20.10	20.10	20	21,516	0.09%
2022/09/15	9.7	20.23	0	0.00	20.25	9.7	21,400	0.05%
2022/09/14	17.9	20.26	0	0.00	20.20	17.9	21,398	0.08%
2022/09/13	6	20.62	2	20.65	20.60	4	21,613	0.02%
2022/09/12	2	20.85	6.1	21.00	20.90	-4.1	21,885	-0.02%
2022/09/08	1	20.35	2	20.43	20.60	-1	21,939	0.00%
2022/09/07	12.1	20.39	1	20.65	20.35	11.1	22,022	0.05%
2022/09/06	5	20.68	25.3	20.67	20.85	-20.3	21,977	-0.09%
2022/09/05	1	20.40	15	20.28	20.30	-14	22,048	-0.06%
2022/09/02	11.2	20.06	7	20.02	20.00	4.1	22,311	0.02%
2022/09/01	38.1	20.06	0	0.00	20.05	38.1	22,268	0.17%
2022/08/31	4	20.30	13	20.26	20.30	-9	22,188	-0.04%
2022/08/30	30.1	20.12	0	20.15	20.20	30	22,154	0.14%
2022/08/29	10	20.06	0	0.00	20.15	10	22,151	0.05%
2022/08/26	7	20.36	5	20.40	20.40	2	22,303	0.01%
2022/08/25	6.1	20.32	5	20.30	20.35	1.1	22,430	0.00%
2022/08/24	11.5	20.24	6	20.35	20.25	5.5	22,775	0.02%
2022/08/23	27.4	20.30	2	20.35	20.20	25.4	24,059	0.11%
2022/08/22	16.2	20.61	0	0.00	20.60	16.2	24,333	0.07%
2022/08/19	7	20.67	4	20.78	20.80	3	24,662	0.01%
2022/08/18	13	20.80	1	20.80	20.80	12	24,947	0.05%
2022/08/17	4.2	20.94	2	20.90	21.00	2.2	25,297	0.01%
2022/08/16	15	20.75	10	20.80	20.90	5	25,572	0.02%
2022/08/15	6	20.65	0	0.00	20.70	6	26,048	0.02%
2022/08/12	16.8	20.61	3.1	20.70	20.55	13.7	26,188	0.05%
2022/08/11	11	21.06	12.2	21.06	21.20	-1.2	26,372	0.00%
2022/08/10	18.5	20.66	8	20.68	20.75	10.5	26,242	0.04%
2022/08/09	10.1	20.67	25	20.62	20.65	-14.9	26,211	-0.06%
2022/08/08	25.3	20.73	15.2	20.62	20.80	10	26,324	0.04%
2022/08/05	19	20.43	1	20.70	20.70	18	26,431	0.07%
2022/08/03	2	20.03	0	0.00	20.15	2	26,888	0.01%
2022/08/02	9	20.12	1.1	20.24	20.15	7.9	27,215	0.03%
2022/08/01	4.6	20.10	0	0.00	20.30	4.6	27,397	0.02%
2022/07/29	5.3	20.13	0	0.00	20.00	5.3	27,557	0.02%
2022/07/28	6	20.03	2.6	20.00	20.10	3.5	27,482	0.01%
2022/07/27	6	19.82	1.2	19.86	19.95	4.8	27,473	0.02%
2022/07/26	6	19.90	10.6	19.90	19.90	-4.6	27,525	-0.02%
2022/07/25	21	19.95	1.2	19.95	19.85	19.9	27,576	0.07%
2022/07/22	11.3	19.46	0.2	19.66	19.70	11.1	27,700	0.04%
2022/07/21	3.1	19.17	0	0.00	19.40	3.1	27,733	0.01%
2022/07/20	6.1	19.29	2	19.28	19.25	4.1	27,852	0.01%
2022/07/19	33.2	19.09	3	19.13	19.20	30.2	28,066	0.11%
2022/07/18	9.1	18.96	2	19.15	19.15	7.1	28,197	0.03%
2022/07/15	43.8	18.96	4	19.13	18.80	39.8	28,120	0.14%
2022/07/14	7.9	19.63	5	19.64	19.55	2.9	27,997	0.01%
2022/07/13	8	19.48	11.1	19.60	19.75	-3.1	28,087	-0.01%
2022/07/12	24.8	19.10	1	19.05	19.10	23.8	27,910	0.09%
2022/07/11	11.4	19.59	5	19.80	19.50	6.4	27,758	0.02%
2022/07/08	17.4	19.77	3.1	19.90	19.80	14.4	27,850	0.05%
2022/07/07	1.3	19.45	11	19.49	19.85	-9.8	27,794	-0.04%
2022/07/06	16.7	19.56	10	19.68	19.40	6.7	27,587	0.02%
2022/07/05	14.4	20.13	3.2	20.02	20.10	11.3	27,527	0.04%
2022/07/04	11.5	19.78	9	19.78	19.65	2.5	27,432	0.01%
2022/07/01	33.6	19.70	17.1	19.65	19.60	16.5	27,706	0.06%
2022/06/30	25.8	19.88	9	19.84	19.70	16.8	27,721	0.06%
2022/06/29	28.7	20.46	6	20.67	20.25	22.7	27,239	0.08%
2022/06/28	80.9	20.93	28	21.02	20.90	52.9	26,873	0.20%
2022/06/27	20	23.35	12	23.40	23.30	8	25,968	0.03%
2022/06/24	5	23.34	1.1	23.45	23.45	3.9	25,349	0.02%
2022/06/23	60.1	23.11	2	23.10	23.10	58.1	25,258	0.23%
2022/06/22	20	23.18	2.3	23.18	23.10	17.7	25,260	0.07%
2022/06/21	7	23.45	12.2	23.49	23.50	-5.2	25,313	-0.02%
2022/06/20	72.9	22.77	1.2	22.91	22.80	71.7	25,260	0.28%
2022/06/17	46.9	22.91	1	23.00	22.90	45.9	25,147	0.18%
2022/06/16	5.2	23.14	3	23.30	23.10	2.2	24,883	0.01%
2022/06/15	9.8	23.08	0	0.00	23.05	9.8	25,242	0.04%
2022/06/14	30.1	23.09	2	23.13	23.10	28.1	25,418	0.11%
2022/06/13	36.5	23.12	25	23.06	23.10	11.5	25,588	0.04%
2022/06/10	3	23.35	2	23.50	23.45	1	25,402	0.00%
2022/06/09	6.1	23.38	0.7	23.50	23.40	5.4	25,433	0.02%
2022/06/08	15.1	23.47	1	23.50	23.45	14.1	25,396	0.06%
2022/06/07	20	23.45	0	0.00	23.40	20	25,524	0.08%
2022/06/06	6.1	23.38	0	0.00	23.35	6.1	25,607	0.02%
2022/06/02	4.5	23.54	0	0.00	23.50	4.5	25,829	0.02%
2022/06/01	8.1	23.82	1	23.95	23.70	7.1	26,271	0.03%
2022/05/31	29	23.70	2.1	24.35	24.35	27	26,131	0.10%
2022/05/30	31	23.73	20.1	23.80	23.90	10.9	24,846	0.04%
2022/05/27	25	23.16	0	0.00	23.15	25	24,552	0.10%
2022/05/26	16.6	22.93	0	0.00	22.90	16.6	24,459	0.07%
2022/05/25	31.2	23.06	1	23.15	23.05	30.2	24,534	0.12%
2022/05/24	19.6	23.38	2	23.45	23.30	17.6	24,758	0.07%
2022/05/23	24	23.01	3	23.62	23.90	21	24,457	0.09%
2022/05/20	20.1	23.34	11	23.51	23.45	9.1	24,153	0.04%
2022/05/19	23.7	23.44	0	0.00	23.35	23.7	24,079	0.10%
2022/05/18	2	23.95	1	24.10	24.05	1	23,846	0.00%
2022/05/17	6	23.85	0	0.00	23.75	6	23,817	0.03%
2022/05/16	5.1	23.56	5	23.69	24.00	0.1	23,810	0.00%
2022/05/13	30	23.78	11	23.81	23.85	19	23,781	0.08%
2022/05/12	56.3	23.99	13	24.25	23.65	43.3	23,718	0.18%
2022/05/11	7.2	24.47	31	24.41	24.45	-23.8	23,553	-0.10%
2022/05/10	22.1	24.68	1	24.60	24.75	21.1	23,366	0.09%
2022/05/09	45.2	25.08	9.1	25.04	25.00	36.2	23,084	0.16%
2022/05/06	37.1	25.58	1.1	25.69	25.60	36	22,968	0.16%
2022/05/05	23	25.98	8	26.01	25.90	15	23,182	0.06%
2022/05/04	11	25.88	1	26.00	26.00	10	23,263	0.04%
2022/05/03	8	25.98	1	26.10	25.90	7	23,456	0.03%
2022/04/29	2.2	26.10	29	26.22	26.15	-26.8	23,705	-0.11%
2022/04/28	14.4	25.82	5.4	25.91	26.00	9	24,070	0.04%
2022/04/27	35	25.76	15.1	25.84	25.75	19.9	23,986	0.08%
2022/04/26	5	26.17	0.1	26.20	26.15	4.9	23,937	0.02%
2022/04/25	15.1	26.00	4	26.05	26.25	11.1	23,849	0.05%
2022/04/22	4.1	26.25	12	26.26	26.65	-8	23,426	-0.03%
2022/04/21	18	26.38	1	26.35	26.55	17	23,386	0.07%
2022/04/20	19	26.41	13	26.34	26.30	6	23,614	0.03%
2022/04/19	10	26.29	6	26.31	26.15	4	23,403	0.02%
2022/04/18	11	26.30	9.6	26.53	26.35	1.5	23,603	0.01%
2022/04/15	11.1	26.68	65.4	26.62	26.60	-54.3	23,581	-0.23%
2022/04/14	6	26.58	9	26.59	26.55	-3	23,726	-0.01%
2022/04/13	0	0.00	5.1	26.88	26.95	-5.1	23,695	-0.02%
2022/04/12	4.1	26.68	43	26.66	26.75	-38.9	23,712	-0.16%
2022/04/11	15	26.65	1	26.80	26.80	14	23,696	0.06%
2022/04/08	33	26.91	18	26.75	26.85	15	23,534	0.06%
2022/04/07	66.1	27.02	91	26.96	26.70	-24.9	23,473	-0.11%
2022/04/06	134	26.93	38.7	27.07	27.20	95.3	23,224	0.41%	大買/
2022/04/01	3	26.45	7.2	26.46	26.60	-4.1	22,973	-0.02%
2022/03/31	37.5	26.43	11.1	26.42	26.40	26.4	22,717	0.12%
2022/03/30	10	26.20	3.1	26.27	26.20	7	22,390	0.03%
2022/03/29	2	25.93	4.1	26.00	26.05	-2	22,151	-0.01%
2022/03/28	16.1	25.79	0.2	25.78	25.90	15.9	21,982	0.07%
2022/03/25	15	25.79	0.2	25.94	25.75	14.8	21,812	0.07%
2022/03/24	28	26.03	0	0.00	26.00	28	21,615	0.13%
2022/03/23	13.1	26.05	1	26.05	26.10	12.1	21,539	0.06%
2022/03/22	14	25.94	0.1	26.00	26.00	13.9	21,164	0.07%
2022/03/21	4.1	26.18	7.9	26.27	26.10	-3.8	20,839	-0.02%
2022/03/18	10	26.16	38.3	26.31	26.25	-28.3	20,752	-0.14%
2022/03/17	3.2	26.00	8	25.98	26.00	-4.8	20,274	-0.02%
2022/03/16	12	25.59	70	25.63	25.60	-58	20,054	-0.29%
2022/03/15	1.2	24.58	3.1	24.62	24.65	-1.9	19,886	-0.01%
2022/03/14	2	24.75	3	24.80	24.85	-1	20,291	0.00%
2022/03/11	1.1	24.75	2	24.75	24.75	-0.9	20,307	0.00%
2022/03/10	1.2	24.39	0.2	24.65	24.80	1	20,356	0.00%
2022/03/09	63.8	24.24	8	24.18	24.20	55.8	20,342	0.27%
2022/03/08	15.3	24.09	5	24.20	24.20	10.3	20,378	0.05%
2022/03/07	22.2	24.36	0	0.00	24.50	22.2	20,523	0.11%
2022/03/04	15.3	24.98	0	0.00	25.05	15.3	20,940	0.07%
2022/03/03	2	25.40	0	0.00	25.50	2	20,880	0.01%
2022/03/02	2	25.33	2.1	25.37	25.40	-0.1	21,164	0.00%
2022/03/01	0	0.00	41.5	25.40	25.25	-41.5	21,116	-0.20%
2022/02/25	11.2	24.75	6	24.88	24.85	5.2	20,906	0.02%
2022/02/24	11.1	24.89	0.9	24.90	24.85	10.2	20,539	0.05%
2022/02/23	3.1	25.22	1	25.35	25.20	2.1	19,954	0.01%
2022/02/22	7.1	25.18	1	25.35	25.35	6.1	19,914	0.03%
2022/02/21	1	25.50	0	0.00	25.50	1	19,857	0.01%
2022/02/18	1.4	25.41	11	25.30	25.40	-9.7	19,988	-0.05%
2022/02/17	2.5	25.45	10	25.34	25.40	-7.5	19,871	-0.04%
2022/02/16	2.1	25.33	7	25.50	25.35	-4.9	19,805	-0.02%
2022/02/15	10.1	25.23	7	25.26	25.20	3.1	19,751	0.02%
2022/02/14	2.1	25.24	0	0.00	25.45	2.1	19,557	0.01%
2022/02/11	6.1	25.50	2	25.50	25.60	4.1	19,487	0.02%
2022/02/10	2	25.85	0	0.00	25.85	2	20,584	0.01%
2022/02/09	9	25.93	2.2	25.81	25.90	6.8	20,573	0.03%
2022/02/08	1	25.90	37	25.80	25.80	-36	20,449	-0.18%
2022/02/07	1.1	25.49	0	0.00	25.50	1.1	20,253	0.01%
2022/01/26	1	25.30	11	25.29	25.25	-10	19,784	-0.05%
2022/01/25	12.3	24.99	0	0.00	25.15	12.3	19,723	0.06%
2022/01/24	8.3	25.19	0.2	25.35	25.20	8.1	19,479	0.04%
2022/01/21	14.2	25.31	22	25.30	25.35	-7.8	19,284	-0.04%
2022/01/20	0.1	25.75	2	25.85	25.85	-2	18,829	-0.01%
2022/01/19	2.1	25.75	10	25.75	25.70	-7.9	18,695	-0.04%
2022/01/18	3	25.80	7	25.91	25.80	-4	18,604	-0.02%
2022/01/17	2.1	25.90	3	25.87	25.85	-1	18,362	-0.01%
2022/01/14	10.1	26.01	2.5	25.96	25.90	7.6	18,246	0.04%
2022/01/13	4.3	26.20	32	26.17	26.30	-27.8	18,018	-0.15%
2022/01/12	0.1	25.84	11.4	25.85	25.90	-11.3	17,581	-0.06%
2022/01/11	2	25.40	23	25.65	25.85	-21	17,434	-0.12%
2022/01/10	9	25.44	3	25.52	25.50	6	17,236	0.04%
2022/01/07	3	25.72	2.1	25.82	25.75	0.9	17,213	0.01%
2022/01/06	0.1	25.29	2	25.30	25.40	-1.9	16,991	-0.01%
2022/01/05	1	25.40	0	0.00	25.25	1	16,877	0.01%
2022/01/04	1	25.30	1	25.40	25.40	0	16,839	0.00%
2022/01/03	21	25.32	0	0.00	25.20	21	16,742	0.13%
2021/12/30	32	25.35	7	25.35	25.30	25	16,672	0.15%
2021/12/29	0	0.00	6	25.26	25.30	-6	16,826	-0.04%
2021/12/28	10.2	25.00	0	0.00	25.05	10.2	16,787	0.06%
2021/12/27	0	0.00	1	24.95	25.00	-1	16,720	-0.01%
2021/12/24	1	25.00	7	25.00	25.00	-6	16,992	-0.04%
2021/12/23	0	0.00	3	24.88	24.95	-3	17,106	-0.02%
2021/12/22	14	24.79	0	0.00	24.80	14	17,232	0.08%
2021/12/21	1.1	24.75	5.6	24.79	24.75	-4.5	17,265	-0.03%
2021/12/20	17.2	24.64	0	0.00	24.65	17.2	17,289	0.10%
2021/12/17	1	24.95	4	24.99	25.05	-3	17,136	-0.02%
2021/12/16	0	0.00	2	24.80	24.85	-2	17,052	-0.01%
2021/12/15	3	24.72	0	0.00	24.70	3	17,323	0.02%
2021/12/14	1.1	24.76	0.4	24.80	24.70	0.7	17,633	0.00%
2021/12/13	6	25.00	0	25.05	25.00	6	17,667	0.03%
2021/12/10	28	24.97	10	24.95	24.95	18	17,714	0.10%
2021/12/09	69.2	25.03	4.4	25.01	25.00	64.8	17,681	0.37%
2021/12/08	4	25.00	0	0.00	25.05	4	17,426	0.02%
2021/12/07	1	24.85	13	24.85	24.95	-12	16,963	-0.07%
2021/12/06	1.1	24.85	0	0.00	24.90	1.1	16,937	0.01%
2021/12/03	1.3	24.79	6	24.73	24.75	-4.7	17,078	-0.03%
2021/12/02	11	24.41	3.1	24.57	24.55	7.9	17,103	0.05%
2021/12/01	5.1	24.21	0	0.00	24.35	5.1	16,988	0.03%
2021/11/30	10	24.35	0	0.00	23.70	10	16,448	0.06%
2021/11/29	14	24.30	4	24.31	24.30	10	15,584	0.06%
2021/11/26	14	24.57	2	24.55	24.45	12	15,536	0.08%
2021/11/25	1.1	24.76	0	0.00	24.90	1.1	15,484	0.01%
2021/11/24	2	24.90	0	0.00	24.90	2	15,549	0.01%
2021/11/23	2.1	24.83	0	0.00	24.75	2.1	15,603	0.01%
2021/11/22	3.1	25.00	2	25.00	25.00	1.1	15,568	0.01%
2021/11/19	1.1	24.91	7	25.02	25.05	-5.9	15,680	-0.04%
2021/11/18	11	25.11	2.1	25.20	25.10	8.9	15,705	0.06%
2021/11/17	5.6	25.12	9	25.05	25.15	-3.4	15,718	-0.02%
2021/11/16	0.1	24.80	28	24.84	24.85	-27.9	15,906	-0.18%
2021/11/15	1.1	24.65	11	24.70	24.75	-10	16,707	-0.06%
2021/11/12	2	24.38	1	24.45	24.50	1	17,484	0.01%
2021/11/11	3	24.37	0	0.00	24.35	3	17,866	0.02%
2021/11/10	6.1	24.31	0	24.40	24.45	6.1	18,414	0.03%
2021/11/09	35	24.11	0	0.00	24.20	35	19,239	0.18%
2021/11/08	2	24.60	13	24.65	24.70	-11	18,387	-0.06%
2021/11/05	1	24.45	12	24.50	24.65	-11	21,457	-0.05%
2021/11/04	2	24.60	27.1	24.62	24.50	-25.1	21,822	-0.11%
2021/11/03	0	0.00	1	24.50	24.50	-1	22,108	0.00%
2021/11/02	6	24.41	5	24.50	24.35	1	22,223	0.00%
2021/11/01	2	24.58	0	0.00	24.55	2	22,190	0.01%
2021/10/29	1.1	24.56	2.3	24.56	24.70	-1.2	22,215	-0.01%
2021/10/28	5	24.85	0	0.00	24.85	5	22,171	0.02%
2021/10/27	0	24.85	0	0.00	24.90	0	22,282	0.00%
2021/10/26	2	24.98	1	24.95	24.95	1	22,390	0.00%
2021/10/22	2.2	24.77	0	0.00	24.70	2.2	22,616	0.01%
2021/10/21	0	0.00	1.5	24.85	25.00	-1.5	22,792	-0.01%
2021/10/20	1	24.55	2	24.85	24.80	-1	22,885	0.00%
2021/10/19	3	24.95	4	25.08	24.75	-1	22,937	0.00%
2021/10/18	0	0.00	5	24.92	24.95	-5	23,102	-0.02%
2021/10/15	20	24.30	20	24.55	24.70	0	23,300	0.00%
2021/10/14	2	24.20	5	24.25	24.20	-3	23,309	-0.01%
2021/10/12	1	24.25	1	24.50	24.50	0	23,840	0.00%
2021/10/08	2	24.60	0	0.00	24.45	2	24,125	0.01%
2021/10/07	0	0.00	10	24.60	24.55	-10	24,481	-0.04%
2021/10/06	2	24.25	0	0.00	24.45	2	24,822	0.01%
2021/10/05	3	24.02	0	0.00	24.05	3	25,166	0.01%
2021/10/04	1	24.20	0	24.25	24.20	1	26,556	0.00%
2021/10/01	8	24.20	1	24.35	24.20	7	27,824	0.03%
2021/09/30	1	24.70	0	0.00	24.70	1	28,622	0.00%
2021/09/29	0	24.46	7	24.40	24.40	-7	29,489	-0.02%
2021/09/27	0	0.00	7	24.81	24.80	-7	30,327	-0.02%
2021/09/23	0	0.00	1.7	24.68	24.80	-1.7	31,100	-0.01%
2021/09/22	0	24.40	1	24.20	24.30	-1	31,348	0.00%
2021/09/17	1	24.75	0	0.00	24.75	1	31,336	0.00%
2021/09/16	0	25.05	11	25.20	25.05	-11	31,330	-0.04%
2021/09/15	0	0.00	2	25.00	25.10	-2	31,613	-0.01%
2021/09/14	0.2	25.05	13	25.10	25.10	-12.8	31,599	-0.04%
2021/09/13	0	24.90	0	0.00	24.95	0	31,600	0.00%
2021/09/10	0.1	24.80	0	0.00	24.75	0.1	31,796	0.00%
2021/09/09	21	24.50	1	24.60	24.60	20	32,075	0.06%
2021/09/08	1	24.70	16.1	24.56	24.65	-15.1	32,056	-0.05%
2021/09/07	3	24.33	0.7	24.35	24.30	2.3	31,907	0.01%
2021/09/06	3.1	24.52	70	24.50	24.50	-66.9	31,733	-0.21%
2021/09/03	0	0.00	2	24.55	24.70	-2	31,605	-0.01%
2021/09/02	3	24.55	0	0.00	24.50	3	31,622	0.01%
2021/09/01	2	24.75	0	0.00	24.90	2	31,527	0.01%
2021/08/31	2	24.70	0	0.00	25.00	2	31,415	0.01%
2021/08/30	9	24.79	5	24.86	25.00	4	31,276	0.01%
2021/08/27	3	24.60	37	24.48	24.60	-34	31,157	-0.11%
2021/08/26	1	24.20	3	24.35	24.30	-2	31,278	-0.01%
2021/08/25	11	24.20	23	24.50	24.50	-12	31,322	-0.04%
2021/08/24	0	0.00	11	24.40	24.45	-11	31,296	-0.04%
2021/08/23	2	24.08	1	24.20	24.15	1	31,232	0.00%
2021/08/20	1	23.65	29.1	23.61	23.65	-28.1	31,253	-0.09%
2021/08/19	45.7	23.61	8	23.52	23.35	37.7	31,365	0.12%
2021/08/18	26	23.48	68	23.49	23.90	-42	30,553	-0.14%
2021/08/17	38.1	23.67	13	23.55	23.70	25.1	29,806	0.08%
2021/08/16	5	23.96	23	24.02	24.05	-18	29,438	-0.06%
2021/08/13	112.2	23.86	10	23.93	23.70	102.2	29,031	0.35%	大買/鉅額交易
2021/08/12	16	24.30	5	24.40	24.40	11	28,259	0.04%
2021/08/11	183.3	24.13	117	24.17	24.25	66.3	27,863	0.24%	大買/大賣/
2021/08/10	10.1	25.42	1	25.35	25.60	9.1	25,036	0.04%
2021/08/09	3	25.60	9	25.58	25.80	-6	25,465	-0.02%
2021/08/06	3	25.70	0	0.00	25.70	3	25,677	0.01%
2021/08/05	0	0.00	5	25.85	25.95	-5	26,540	-0.02%
2021/08/04	3	25.75	6	25.77	25.85	-3	28,047	-0.01%
2021/08/02	0.1	25.45	1	25.50	25.65	-0.9	29,563	0.00%
2021/07/30	0.1	25.30	1.5	25.30	25.40	-1.5	29,721	0.00%
2021/07/28	6	24.93	1	24.90	25.05	5	30,047	0.02%
2021/07/27	6	25.21	2	25.15	25.20	4	30,476	0.01%
2021/07/26	7	25.41	2	25.65	25.30	5	31,034	0.02%
2021/07/23	1	25.70	13.1	25.71	25.70	-12.1	31,274	-0.04%
2021/07/22	2	25.48	6.9	25.54	25.55	-4.9	31,421	-0.02%
2021/07/21	16	25.43	0	0.00	25.40	16	31,412	0.05%
2021/07/20	11.3	25.55	8	25.61	25.55	3.3	31,558	0.01%
2021/07/19	22	25.72	0	0.00	25.80	22	31,768	0.07%
2021/07/16	7	25.57	9	25.55	25.90	-2	32,296	-0.01%
2021/07/15	18.3	25.32	26	25.28	25.45	-7.7	32,471	-0.02%
2021/07/14	9	25.38	3.4	25.54	25.35	5.6	32,730	0.02%
2021/07/13	21.5	25.43	7	25.52	25.40	14.5	33,239	0.04%
2021/07/12	38.5	25.60	0	0.00	25.50	38.5	33,620	0.11%
2021/07/09	92.1	25.56	5	25.65	25.55	87.1	33,562	0.26%
2021/07/08	26.7	27.18	4.3	27.22	27.15	22.4	32,318	0.07%
2021/07/07	44.4	27.10	1.2	27.02	27.00	43.1	31,327	0.14%
2021/07/06	24	27.54	122	27.51	27.50	-98	30,601	-0.32%	大賣/
2021/07/05	1	26.85	24	27.05	27.10	-23	29,965	-0.08%
2021/07/02	4	26.70	2	26.70	26.50	2	29,310	0.01%
2021/07/01	3	26.75	2	26.65	26.65	1	29,080	0.00%
2021/06/30	27	26.94	32	26.95	26.85	-5	28,836	-0.02%
2021/06/29	0	0.00	6.1	26.31	26.40	-6.1	28,431	-0.02%
2021/06/28	22	26.52	42	26.59	26.40	-20	28,485	-0.07%
2021/06/25	1	26.45	19.2	26.41	26.45	-18.2	28,490	-0.06%
2021/06/24	6	25.91	15	25.91	26.05	-9	28,283	-0.03%
2021/06/23	3	25.35	0.2	25.44	25.45	2.8	28,014	0.01%
2021/06/22	0	0.00	10	25.29	25.35	-10	28,100	-0.04%
2021/06/21	17	24.94	10	25.15	25.05	7	28,630	0.02%
2021/06/18	5	25.20	0	0.00	25.20	5	28,522	0.02%
2021/06/17	1	25.35	2.1	25.35	25.45	-1.1	28,248	0.00%
2021/06/16	7	25.46	169.2	25.59	25.40	-162.2	28,518	-0.57%	大賣/鉅額交易
2021/06/15	4	25.43	5	25.50	25.40	-1	28,666	0.00%
2021/06/11	2	25.50	3	25.55	25.50	-1	28,790	0.00%
2021/06/10	2	25.40	3	25.42	25.50	-1	28,879	0.00%
2021/06/09	6	25.53	0	0.00	25.50	6	28,920	0.02%
2021/06/08	9	25.78	0	0.00	25.85	9	28,979	0.03%
2021/06/07	12	25.50	9	25.62	25.50	3	29,250	0.01%
2021/06/04	10	25.79	0	0.00	25.80	10	29,378	0.03%
2021/06/03	5.2	26.03	4	26.13	26.00	1.2	29,915	0.00%
2021/06/02	9	25.78	12	25.91	25.95	-3	29,821	-0.01%
2021/06/01	4.4	25.59	5	25.60	25.70	-0.6	29,832	0.00%
2021/05/31	4	25.63	12	25.68	25.60	-8	30,030	-0.03%
2021/05/28	18	25.48	11.2	25.44	25.60	6.8	30,162	0.02%
2021/05/27	6	25.01	0	0.00	25.20	6	30,177	0.02%
2021/05/26	6	25.08	65	25.11	25.15	-59	30,364	-0.19%
2021/05/25	22	25.16	42	25.18	25.05	-20	30,710	-0.07%
2021/05/24	18	24.85	42.6	24.92	25.00	-24.6	30,743	-0.08%
2021/05/21	2.4	24.61	5	24.90	24.65	-2.6	30,946	-0.01%
2021/05/20	0	0.00	10	24.45	24.45	-10	30,872	-0.03%
2021/05/19	11	24.30	73	24.43	24.35	-62	30,853	-0.20%
2021/05/18	6	23.91	9	24.37	24.45	-3	30,994	-0.01%
2021/05/17	34.5	23.33	42	23.37	23.15	-7.5	31,119	-0.02%
2021/05/14	22	24.33	12.1	24.22	24.30	10	30,635	0.03%
2021/05/13	34	24.16	278	23.66	23.90	-244	30,338	-0.80%	大賣/鉅額交易
2021/05/12	49.7	24.47	41	24.48	24.50	8.7	29,615	0.03%
2021/05/11	64.6	26.34	1	26.10	26.00	63.6	28,544	0.22%
2021/05/10	26	26.58	28	26.54	26.70	-2	27,950	-0.01%
2021/05/07	1.4	25.73	4	25.88	25.90	-2.6	27,688	-0.01%
2021/05/06	7.3	25.60	30	25.69	25.70	-22.7	27,753	-0.08%
2021/05/05	15.1	25.42	9.3	25.45	25.30	5.8	27,710	0.02%
2021/05/04	21	25.16	43	24.90	25.05	-22	27,712	-0.08%
2021/05/03	30.1	25.69	21	25.71	25.50	9.1	27,339	0.03%
2021/04/29	11	25.94	2	26.10	26.00	9	27,011	0.03%
2021/04/28	5.1	26.15	3	26.30	26.10	2.1	26,932	0.01%
2021/04/27	7	26.39	5	26.41	26.35	2	27,206	0.01%
2021/04/26	40	26.33	67	26.44	26.50	-27	27,213	-0.10%
2021/04/23	64.4	25.90	5.5	25.92	25.90	58.9	27,149	0.22%
2021/04/22	14.2	25.90	26.2	26.13	25.95	-12	27,237	-0.04%
2021/04/21	1	25.60	11.6	25.91	25.70	-10.6	26,943	-0.04%
2021/04/20	20	25.68	9.3	25.88	26.00	10.7	26,736	0.04%
2021/04/19	33.5	25.48	16	25.79	26.10	17.5	26,707	0.07%
2021/04/16	8	24.46	7.4	24.59	24.75	0.6	26,605	0.00%
2021/04/15	5.5	23.42	16	23.81	24.00	-10.5	26,518	-0.04%
2021/04/14	3	23.20	5	23.23	23.30	-2	26,644	-0.01%
2021/04/13	13	23.29	2	23.35	23.15	11	27,103	0.04%
2021/04/12	1	23.35	5	23.30	23.35	-4	27,030	-0.01%
2021/04/09	29	22.95	20.2	23.00	23.00	8.8	27,048	0.03%
2021/04/08	14	22.65	21	22.65	22.70	-7	27,106	-0.03%
2021/04/07	12	22.55	0	0.00	22.60	12	27,622	0.04%
2021/04/06	1.2	22.58	2	22.55	22.50	-0.8	27,701	0.00%
2021/04/01	4	22.51	4.2	22.50	22.40	-0.2	27,618	0.00%
2021/03/31	6	22.68	10	22.65	22.50	-4	27,524	-0.01%
2021/03/30	6	22.40	0	0.00	22.65	6	27,221	0.02%
2021/03/29	39	22.29	0	0.00	22.35	39	27,001	0.14%
2021/03/26	21	22.29	2	22.40	22.25	19	26,987	0.07%
2021/03/25	5	22.27	27.4	22.25	22.30	-22.4	27,069	-0.08%
2021/03/24	23	22.22	19.3	22.20	22.15	3.7	27,044	0.01%
2021/03/23	0	0.00	6	21.98	21.90	-6	26,491	-0.02%
2021/03/22	3.1	21.70	0	0.00	21.75	3.1	26,549	0.01%
2021/03/19	2.5	21.70	1.1	21.79	21.65	1.4	26,777	0.01%
2021/03/18	0	0.00	19	22.00	21.90	-19	26,807	-0.07%
2021/03/17	6.4	21.80	62	21.80	21.80	-55.6	27,337	-0.20%
2021/03/16	3	21.80	0	0.00	21.90	3	27,717	0.01%
2021/03/15	0	0.00	18	21.93	21.90	-18	27,954	-0.06%
2021/03/12	10.1	21.80	0	0.00	21.90	10.1	28,231	0.04%
2021/03/11	18	21.83	20.2	21.84	21.85	-2.2	28,344	-0.01%
2021/03/10	23	21.77	12	21.82	21.85	11	28,221	0.04%
2021/03/09	6	21.60	21	21.60	21.65	-15	28,080	-0.05%
2021/03/08	12	21.18	8	21.40	21.15	4	27,674	0.01%
2021/03/05	1	21.15	4	21.15	21.20	-3	27,675	-0.01%
2021/03/04	7	21.06	4	21.23	21.15	3	28,230	0.01%
2021/03/03	2	21.15	6	21.33	21.40	-4	28,115	-0.01%
2021/03/02	4.1	21.14	2	21.45	21.05	2.1	27,970	0.01%
2021/02/26	11	21.46	2.3	21.54	21.25	8.7	27,931	0.03%
2021/02/25	0	0.00	11	21.84	22.00	-11	27,512	-0.04%
2021/02/24	7	21.69	63	21.69	21.60	-56	27,685	-0.20%
2021/02/23	6	21.70	13	21.67	21.65	-7	27,761	-0.03%
2021/02/22	1	21.40	5.2	21.44	21.30	-4.2	27,624	-0.02%
2021/02/19	4	21.25	4.5	21.24	21.30	-0.5	27,900	0.00%
2021/02/18	4	21.64	10	21.47	21.40	-6	28,157	-0.02%
2021/02/17	17	21.31	6	21.39	21.40	11	28,116	0.04%
2021/02/05	10	20.95	42.1	20.95	21.00	-32.1	27,885	-0.12%
2021/02/04	3	20.75	6	20.88	20.75	-3	27,984	-0.01%
2021/02/03	12	20.79	7	20.79	20.85	5	28,672	0.02%
2021/02/02	2	20.65	2	20.75	20.65	0	28,927	0.00%
2021/02/01	1.2	20.20	24	20.18	20.20	-22.8	28,724	-0.08%
2021/01/29	20.6	20.16	2	20.15	19.90	18.6	28,620	0.06%
2021/01/28	38	20.31	107	20.40	20.30	-69	28,297	-0.24%	大賣/
2021/01/27	18	20.75	8	20.83	20.65	10	28,048	0.04%
2021/01/26	9.7	20.73	0.3	20.85	20.70	9.4	28,082	0.03%
2021/01/25	6.9	20.80	2	20.80	20.85	4.9	27,906	0.02%
2021/01/22	5	20.74	7	20.70	20.75	-2	27,860	-0.01%
2021/01/21	2	20.83	12	20.96	21.00	-10	27,613	-0.04%
2021/01/20	23.5	20.83	1	20.85	20.65	22.5	27,314	0.08%
2021/01/19	1	21.30	6	21.22	21.30	-5	26,815	-0.02%
2021/01/18	2	20.70	10	20.76	21.00	-8	26,607	-0.03%
2021/01/15	29.3	21.12	43	21.01	21.00	-13.7	26,260	-0.05%
2021/01/14	18	21.16	11.1	21.11	21.20	6.9	26,052	0.03%
2021/01/13	6	21.32	6	21.41	21.40	0	25,666	0.00%
2021/01/12	64.1	21.62	4	21.60	21.25	60.1	25,327	0.24%
2021/01/11	10.5	21.93	10	21.79	21.90	0.5	24,835	0.00%
2021/01/08	27	21.30	31.4	21.25	21.35	-4.3	24,160	-0.02%
2021/01/07	12	21.00	35.2	21.02	21.00	-23.2	23,651	-0.10%
2021/01/06	20	20.72	9.8	20.93	20.65	10.2	23,176	0.04%
2021/01/05	61	20.45	11	20.47	20.55	50	22,544	0.22%
2021/01/04	15	20.45	7	20.54	20.45	8	22,539	0.04%
2020/12/31	13	20.46	11	20.53	20.55	2	22,451	0.01%
2020/12/30	3	19.97	33	20.23	20.40	-30	22,175	-0.14%
2020/12/29	1	19.95	77	19.91	19.95	-76	21,846	-0.35%
2020/12/28	5	19.75	4.1	19.80	19.80	0.9	21,822	0.00%
2020/12/25	30	19.70	0.5	19.70	19.70	29.6	21,884	0.14%
2020/12/24	5	19.70	0	19.65	19.75	5	22,020	0.02%
2020/12/23	20.6	19.65	5	19.55	19.55	15.6	22,183	0.07%
2020/12/22	10.1	19.90	0	0.00	19.65	10.1	22,425	0.05%
2020/12/21	40	19.83	2.1	19.73	19.90	37.9	22,902	0.17%
2020/12/18	7	19.59	4	19.70	19.55	3	22,850	0.01%
2020/12/16	8	19.69	0	0.00	19.80	8	23,204	0.03%
2020/12/15	10	19.56	1	19.50	19.50	9	23,233	0.04%
2020/12/14	28	19.94	0	0.00	19.85	28	23,077	0.12%
2020/12/11	9	19.69	44	19.77	19.80	-35	22,937	-0.15%
2020/12/10	25	19.48	13	19.49	19.40	12	22,235	0.05%
2020/12/09	5	19.44	19	19.43	19.45	-14	21,897	-0.06%
2020/12/08	0	0.00	4.3	19.28	19.35	-4.3	21,737	-0.02%
2020/12/07	21	19.30	33	19.30	19.30	-12	21,525	-0.06%
2020/12/04	0	0.00	46	19.40	19.40	-46	21,504	-0.21%
2020/12/03	1	19.25	0.3	19.30	19.35	0.7	21,526	0.00%
2020/12/02	0	0.00	15.5	19.27	19.40	-15.5	21,737	-0.07%
2020/12/01	1	19.30	6.2	19.19	19.35	-5.2	21,824	-0.02%
2020/11/30	16.2	19.13	4.1	19.15	19.10	12	22,211	0.05%
2020/11/27	1	19.15	0.1	19.25	19.30	0.9	21,863	0.00%
2020/11/26	2	19.10	7.1	19.16	19.25	-5.1	22,098	-0.02%
2020/11/25	1.6	19.32	4	19.28	19.25	-2.4	22,312	-0.01%
2020/11/24	2.5	19.43	5	19.41	19.40	-2.5	22,218	-0.01%
2020/11/23	13	19.38	14	19.31	19.40	-1	21,966	0.00%
2020/11/20	0.4	18.95	7	19.03	19.05	-6.6	21,774	-0.03%
2020/11/18	5.5	19.00	25.7	18.99	19.05	-20.2	21,827	-0.09%
2020/11/17	1	18.90	6.1	18.92	18.90	-5.1	21,713	-0.02%
2020/11/16	0	0.00	6.1	18.80	18.80	-6.1	22,230	-0.03%
2020/11/13	9	18.50	0	0.00	18.50	9	22,624	0.04%
2020/11/12	29	18.69	7	18.81	18.60	22	22,661	0.10%
2020/11/11	14	18.78	63.6	18.97	19.05	-49.6	22,874	-0.22%
2020/11/10	5	18.51	77	18.55	18.60	-72	22,416	-0.32%
2020/11/09	13	18.35	0	0.00	18.35	13	22,141	0.06%
2020/11/06	10	18.25	55.3	18.25	18.30	-45.3	22,256	-0.20%
2020/11/05	0	0.00	32	18.20	18.25	-32	22,439	-0.14%
2020/11/04	12	18.11	33	18.20	18.15	-21	23,273	-0.09%
2020/11/03	21	18.12	3.3	18.07	18.10	17.7	23,833	0.07%
2020/11/02	5	17.80	2	18.00	18.00	3	24,343	0.01%
2020/10/30	11	17.65	0	0.00	17.75	11	24,298	0.05%
2020/10/29	6	17.69	0.1	17.85	17.65	5.9	24,420	0.02%
2020/10/28	9.2	17.86	0	0.00	17.90	9.2	24,631	0.04%
2020/10/27	31	17.93	10	17.95	18.00	21	25,223	0.08%
2020/10/26	0.7	18.05	1	17.90	18.05	-0.3	25,533	0.00%
2020/10/23	8	18.00	6	17.97	17.95	2	26,032	0.01%
2020/10/22	0	0.00	5	18.09	18.10	-5	26,257	-0.02%
2020/10/21	12	17.89	5	17.90	17.85	7	26,298	0.03%
2020/10/20	0	0.00	1	17.80	17.85	-1	26,590	0.00%
2020/10/19	8	17.86	2	17.93	17.80	6	26,680	0.02%
2020/10/16	39.5	18.03	0	0.00	17.90	39.5	26,682	0.15%
2020/10/15	0	0.00	2	18.10	18.00	-2	26,843	-0.01%
2020/10/13	2	18.03	2	18.05	18.10	0	26,909	0.00%
2020/10/12	36	18.13	10.4	18.03	18.20	25.6	27,287	0.09%
2020/10/08	6	18.10	1	18.10	18.20	5	27,716	0.02%
2020/10/07	7	18.03	0.1	18.10	18.00	6.9	27,896	0.02%
2020/10/06	0	0.00	27.3	18.17	18.20	-27.3	28,247	-0.10%
2020/10/05	0	0.00	5.5	17.85	17.85	-5.5	28,399	-0.02%
2020/09/30	18	17.69	0	0.00	17.80	18	28,677	0.06%
2020/09/29	4	17.74	5	17.70	17.65	-1	29,032	0.00%
2020/09/28	7	17.79	13	17.67	17.70	-6	29,492	-0.02%
2020/09/25	7	17.41	7	17.34	17.30	0	29,702	0.00%
2020/09/24	37	17.26	0	0.00	17.15	37	29,566	0.13%
2020/09/23	2	17.70	0	0.00	17.70	2	29,037	0.01%
2020/09/22	17	17.81	5	17.80	17.75	12	28,906	0.04%
2020/09/21	39.6	18.09	10	18.04	18.00	29.6	28,791	0.10%
2020/09/18	2	18.23	2	18.25	18.30	0	29,331	0.00%
2020/09/17	5	18.31	0	0.00	18.30	5	29,696	0.02%
2020/09/16	8	18.28	5	18.30	18.35	3	30,101	0.01%
2020/09/14	20	18.18	0	0.00	18.25	20	30,865	0.06%
2020/09/11	5	18.20	0	0.00	18.30	5	31,153	0.02%
2020/09/10	0	0.00	5	18.20	18.30	-5	31,779	-0.02%
2020/09/09	25.5	18.14	11	18.20	18.20	14.5	32,165	0.05%
2020/09/08	2	18.28	0	0.00	18.30	2	32,517	0.01%
2020/09/07	15	18.23	0	0.00	18.25	15	33,207	0.05%
2020/09/04	17	18.22	17	18.25	18.20	0	34,168	0.00%
2020/09/03	19	18.46	27	18.65	18.40	-8	34,801	-0.02%
2020/09/02	11	18.30	0	0.00	18.30	11	35,108	0.03%
2020/09/01	10	18.26	1	18.25	18.30	9	35,668	0.03%
2020/08/31	3	18.35	3	18.35	18.40	0	35,587	0.00%
2020/08/28	25.3	18.30	4	18.30	18.30	21.3	35,766	0.06%
2020/08/27	4	18.33	0	0.00	18.30	4	36,101	0.01%
2020/08/26	29	18.36	0	0.00	18.40	29	36,580	0.08%
2020/08/25	12	18.44	0	0.00	18.45	12	36,520	0.03%
2020/08/24	11	18.43	4	18.45	18.45	7	37,617	0.02%
2020/08/21	25	18.64	0	0.00	18.60	25	37,734	0.07%
2020/08/20	25.2	18.50	57	18.60	18.45	-31.8	37,786	-0.08%
2020/08/19	17.6	19.00	35	18.92	18.85	-17.4	37,438	-0.05%
2020/08/18	2	18.73	7	18.70	18.75	-5	36,967	-0.01%
2020/08/17	26	18.73	3	18.97	18.80	23	37,137	0.06%
2020/08/14	125	19.09	19	19.11	19.10	106	36,857	0.29%	大買/鉅額交易
2020/08/13	107	19.10	4	19.05	19.10	103	36,719	0.28%	大買/鉅額交易
2020/08/12	46	19.08	5	19.00	19.05	41	36,886	0.11%
2020/08/11	32	19.15	9	19.20	19.15	23	36,645	0.06%
2020/08/10	13	19.12	44	19.27	19.15	-31	36,696	-0.08%
2020/08/07	18	18.84	3	18.90	18.70	15	36,399	0.04%
2020/08/06	126	18.41	133	18.64	18.65	-7	35,980	-0.02%	大買/大賣/
2020/08/05	14	18.25	0	0.00	18.25	14	35,709	0.04%
2020/08/04	1	18.20	26	18.23	18.20	-25	36,099	-0.07%
2020/08/03	27	17.95	0	0.00	17.95	27	36,384	0.07%
2020/07/31	32	18.08	0	0.00	18.00	32	36,288	0.09%
2020/07/30	6	18.32	1.2	18.31	18.35	4.8	36,203	0.01%
2020/07/29	3	18.40	49	18.37	18.30	-46	36,146	-0.13%
2020/07/28	5	17.91	10	17.95	17.90	-5	36,099	-0.01%
2020/07/27	12	17.85	6	17.95	17.80	6	36,335	0.02%
2020/07/24	31	18.04	0	0.00	18.00	31	36,476	0.08%
2020/07/23	4.1	18.20	0.1	18.20	18.20	3.9	36,658	0.01%
2020/07/22	25	18.15	0	0.00	18.30	25	36,791	0.07%
2020/07/21	1	18.25	3	18.20	18.15	-2	36,801	-0.01%
2020/07/20	28	18.15	4	18.20	18.15	24	36,791	0.07%
2020/07/17	33	18.30	0	0.00	18.30	33	36,879	0.09%
2020/07/16	3	18.40	13	18.42	18.40	-10	37,225	-0.03%
2020/07/15	5	18.50	20	18.48	18.40	-15	36,877	-0.04%
2020/07/14	4	18.35	0	0.00	18.35	4	36,625	0.01%
2020/07/13	2	18.30	31	18.28	18.30	-29	36,616	-0.08%
2020/07/10	54	17.95	75	18.05	17.90	-21	36,457	-0.06%
2020/07/09	4	18.15	34	18.23	18.10	-30	36,534	-0.08%
2020/07/08	15	18.20	41	18.18	18.10	-26	36,229	-0.07%
2020/07/07	2	18.15	15	18.17	18.15	-13	36,084	-0.04%
2020/07/06	10	17.99	2	18.00	18.00	8	35,682	0.02%
2020/07/03	11	17.76	1	17.85	17.90	10	35,464	0.03%
2020/07/02	3.6	17.70	6	17.70	17.65	-2.4	35,496	-0.01%
2020/07/01	16	17.57	11	17.60	17.60	5	35,663	0.01%
2020/06/30	14	17.50	0	0.00	17.45	14	35,840	0.04%
2020/06/29	62	17.51	7	17.44	17.45	55	35,824	0.15%
2020/06/24	49	18.35	110	18.32	18.40	-61	35,173	-0.17%	大賣/
2020/06/23	8	18.10	0	0.00	18.20	8	34,964	0.02%
2020/06/22	8	18.22	0	0.00	18.20	8	34,606	0.02%
2020/06/19	20	18.27	0	0.00	18.15	20	34,806	0.06%
2020/06/18	52	18.36	2	18.40	18.35	50	34,425	0.15%
2020/06/17	9	18.44	20	18.51	18.50	-11	34,220	-0.03%
2020/06/16	8	18.29	135	18.33	18.30	-127	34,300	-0.37%	大賣/鉅額交易
2020/06/15	13	18.04	16	18.15	17.95	-3	34,509	-0.01%
2020/06/12	23	17.78	17	17.59	17.85	6	34,464	0.02%
2020/06/11	33	18.33	23	18.64	18.05	10	34,231	0.03%
2020/06/10	39	18.42	38	18.43	18.50	1	33,418	0.00%
2020/06/09	51	18.30	64	18.25	18.15	-13	33,157	-0.04%
2020/06/08	22	18.00	176	18.01	18.05	-154	32,747	-0.47%	大賣/鉅額交易
2020/06/05	50	17.47	18	17.39	17.50	32	32,054	0.10%
2020/06/04	19	17.42	4	17.30	17.35	15	31,904	0.05%
2020/06/03	55	17.27	51.3	17.28	17.35	3.7	31,794	0.01%
2020/06/02	51	16.97	52	16.96	17.00	-1	31,531	0.00%
2020/06/01	41.2	16.55	37	16.64	16.65	4.2	31,291	0.01%
2020/05/29	93	16.27	0	0.00	16.25	93	31,029	0.30%
2020/05/28	23	16.62	22	16.57	16.50	1	29,862	0.00%
2020/05/27	6	16.68	8	16.71	16.65	-2	29,818	-0.01%
2020/05/26	11	16.56	14	16.52	16.60	-3	29,731	-0.01%
2020/05/25	48	16.24	0	0.00	16.30	48	29,422	0.16%
2020/05/22	24	16.25	25	16.27	16.15	-1	29,333	0.00%
2020/05/21	12	16.40	0	0.00	16.40	12	29,046	0.04%
2020/05/20	23	16.27	0	0.00	16.20	23	28,867	0.08%
2020/05/19	2	16.28	0	0.00	16.25	2	28,717	0.01%
2020/05/18	11.4	16.25	0	0.00	16.20	11.4	28,462	0.04%
2020/05/15	50	16.34	0	0.00	16.25	50	28,287	0.18%
2020/05/14	143	16.33	0	0.00	16.30	143	27,882	0.51%	大買/鉅額交易
2020/05/13	4	16.50	3	16.50	16.65	1	27,223	0.00%
2020/05/12	37	16.56	0	0.00	16.50	37	27,179	0.14%
2020/05/11	8.5	16.75	80	16.76	16.70	-71.5	26,813	-0.27%
2020/05/08	75.2	16.45	0	0.00	16.40	75.2	26,413	0.28%
2020/05/07	236.1	16.43	0	0.00	16.40	236.1	25,922	0.91%	大買/鉅額交易
2020/05/06	15	16.34	0	0.00	16.35	15	25,757	0.06%
2020/05/05	12	16.60	7	16.66	16.55	5	25,586	0.02%
2020/05/04	76.5	16.56	11	16.55	16.50	65.5	25,602	0.26%
2020/04/30	5.1	17.10	7	17.09	17.10	-1.9	25,557	-0.01%
2020/04/29	11	16.68	44	16.54	16.75	-33	25,265	-0.13%
2020/04/28	23.6	16.41	0	0.00	16.40	23.6	25,149	0.09%
2020/04/27	22.6	16.33	11	16.32	16.40	11.6	25,295	0.05%
2020/04/24	38.1	16.10	0	0.00	16.10	38.1	25,180	0.15%
2020/04/23	42	16.20	4	16.23	16.15	38	25,129	0.15%
2020/04/22	17.1	15.92	0	0.00	16.00	17.1	24,952	0.07%
2020/04/21	23	16.27	0	0.00	16.10	23	24,786	0.09%
2020/04/20	1	16.75	0	0.00	16.75	1	24,572	0.00%
2020/04/17	16	16.99	8	17.23	16.85	8	24,604	0.03%
2020/04/16	15	16.84	11	16.78	16.80	4	24,291	0.02%
2020/04/15	47	17.18	15	17.25	17.20	32	23,996	0.13%
2020/04/14	5	16.68	25	16.71	16.70	-20	23,783	-0.08%
2020/04/13	11	16.15	0	0.00	16.05	11	23,415	0.05%
2020/04/10	9.2	16.12	13	16.12	16.30	-3.8	23,370	-0.02%
2020/04/09	13	15.90	2	15.88	15.90	11	23,099	0.05%
2020/04/08	22.2	15.65	20	15.65	15.70	2.2	22,964	0.01%
2020/04/07	10.4	15.61	37	15.69	15.65	-26.6	22,853	-0.12%
2020/04/06	6	15.47	2	15.30	15.50	4	22,683	0.02%
2020/04/01	13.1	15.30	0	0.00	15.30	13.1	22,505	0.06%
2020/03/31	14.1	15.57	0	0.00	15.55	14.1	22,246	0.06%
2020/03/30	52.2	15.66	1	15.50	15.60	51.2	21,954	0.23%
2020/03/27	15	15.98	6	16.00	16.00	9	21,881	0.04%
2020/03/26	5	15.71	9	15.71	15.60	-4	21,472	-0.02%
2020/03/25	16	15.73	4	15.73	15.75	12	21,633	0.06%
2020/03/24	6	15.25	4	14.95	15.20	2	21,202	0.01%
2020/03/23	8	14.44	0	0.00	14.20	8	20,964	0.04%
2020/03/20	4	14.56	4	15.13	15.25	0	20,825	0.00%
2020/03/19	3	14.33	11	14.34	14.00	-8	20,143	-0.04%
2020/03/18	1	15.60	27	15.26	15.55	-26	19,689	-0.13%
2020/03/17	3	15.82	0	0.00	15.60	3	19,341	0.02%
2020/03/16	3	16.92	10	17.10	16.45	-7	18,682	-0.04%
2020/03/13	18	16.39	3.2	16.45	17.40	14.8	18,147	0.08%
2020/03/12	31	17.62	1.1	17.91	17.50	29.9	17,458	0.17%
2020/03/11	12	18.40	0	0.00	18.25	12	16,988	0.07%
2020/03/10	22.2	18.29	10	18.38	18.50	12.2	16,933	0.07%
2020/03/09	36.2	18.46	3	18.63	18.40	33.2	16,827	0.20%
2020/03/06	2	19.18	0	0.00	19.05	2	16,417	0.01%
2020/03/05	0.2	19.55	19	19.57	19.50	-18.8	16,253	-0.12%
2020/03/03	1.2	19.20	2	19.20	19.20	-0.8	15,888	-0.01%
2020/03/02	4.1	19.02	0	0.00	18.95	4.1	15,716	0.03%
2020/02/27	37	19.30	0	0.00	19.20	37	15,882	0.23%
2020/02/26	27	19.50	0	0.00	19.50	27	15,639	0.17%
2020/02/24	19	19.83	25	20.00	19.85	-6	15,350	-0.04%
2020/02/20	0	0.00	4	20.35	20.30	-4	15,082	-0.03%
2020/02/14	4	20.06	0	0.00	20.15	4	15,026	0.03%
2020/02/12	9	20.12	0	0.00	20.05	9	14,952	0.06%
2020/02/11	7	20.29	4	20.33	20.30	3	14,859	0.02%
2020/02/07	0	0.00	16	20.25	20.30	-16	14,977	-0.11%
2020/02/06	25	20.35	3	20.35	20.25	22	15,022	0.15%
2020/02/04	5	19.75	0	0.00	20.05	5	14,572	0.03%
2020/02/03	0	0.00	4	19.73	19.80	-4	14,277	-0.03%
2020/01/31	18	19.49	0	0.00	19.70	18	14,092	0.13%
2020/01/30	26	19.55	0	0.00	19.35	26	13,876	0.19%
2020/01/17	0	0.00	0.2	20.40	20.50	-0.2	13,123	0.00%
2020/01/15	0	0.00	2	20.40	20.40	-2	13,157	-0.02%
2020/01/14	2	20.35	0	0.00	20.35	2	13,092	0.02%
2020/01/13	0	20.20	30	20.05	20.20	-30	12,868	-0.23%
2020/01/10	5	20.05	10	20.10	20.10	-5	13,143	-0.04%
2020/01/09	11	19.95	0	0.00	20.00	11	13,185	0.08%
2020/01/08	0.2	19.85	30	19.95	19.80	-29.9	13,173	-0.23%
2020/01/07	0	0.00	1	20.00	19.90	-1	13,182	-0.01%
2020/01/06	17	20.02	0.2	19.95	19.95	16.8	13,218	0.13%
2020/01/03	0	0.00	3.1	20.25	20.25	-3.1	13,272	-0.02%
2020/01/02	5	20.10	0	0.00	20.20	5	13,372	0.04%
2019/12/31	0.2	20.20	0	0.00	20.20	0.2	13,277	0.00%
2019/12/30	5	20.40	0	0.00	20.40	5	13,160	0.04%
2019/12/27	0	0.00	5	20.45	20.45	-5	13,311	-0.04%
2019/12/26	6	20.25	0	0.00	20.30	6	13,251	0.05%
2019/12/24	0	0.00	7	20.45	20.30	-7	13,595	-0.05%
2019/12/20	0	0.00	5	20.31	20.35	-5	13,634	-0.04%
2019/12/19	5	20.05	0	0.00	20.05	5	13,337	0.04%
2019/12/18	0	0.00	1	20.15	20.15	-1	13,281	-0.01%
2019/12/16	10	20.10	0	0.00	20.05	10	13,420	0.07%
2019/12/13	0	0.00	12	20.20	20.25	-12	13,263	-0.09%
2019/12/12	2	19.90	1	19.90	19.85	1	12,993	0.01%
2019/12/10	10	19.78	0	0.00	19.85	10	12,888	0.08%
2019/12/09	15	19.88	50	19.85	19.90	-35	12,964	-0.27%
2019/12/06	0	0.00	0.8	19.90	19.90	-0.8	13,200	-0.01%
2019/12/05	6	19.66	0	0.00	19.65	6	13,507	0.04%
2019/12/04	0	0.00	3	19.90	19.95	-3	13,409	-0.02%
2019/12/02	1	19.75	0	0.00	19.75	1	13,695	0.01%
2019/11/25	0	0.00	1	19.75	19.90	-1	14,159	-0.01%
2019/11/22	5	19.75	0.1	19.70	19.80	4.9	14,573	0.03%
2019/11/19	6	19.91	2	19.90	19.85	4	14,929	0.03%
2019/11/18	1	19.90	1	19.95	20.00	0	15,172	0.00%
2019/11/14	1	19.85	2	19.80	19.80	-1	15,865	-0.01%
2019/11/13	0	0.00	4	19.80	19.80	-4	16,101	-0.02%
2019/11/12	0	0.00	10	19.90	19.90	-10	16,214	-0.06%
2019/11/11	3	19.82	9	19.80	19.90	-6	16,271	-0.04%
2019/11/08	0	0.00	1.1	19.90	19.90	-1.1	16,395	-0.01%
2019/11/07	0	0.00	0.1	19.95	19.95	-0.1	16,674	0.00%
2019/11/06	15.1	19.91	7	20.01	19.95	8.1	16,723	0.05%
2019/11/05	0	0.00	1	19.60	19.60	-1	16,526	-0.01%
2019/11/04	0	0.00	22.1	19.20	19.30	-22.1	16,497	-0.13%
2019/11/01	1	19.00	0	0.00	19.05	1	16,565	0.01%
2019/10/29	3	18.95	0	0.00	19.00	3	16,710	0.02%
2019/10/25	0	0.00	1	19.05	19.00	-1	16,658	-0.01%
2019/10/23	0	0.00	1	18.90	18.85	-1	16,902	-0.01%
2019/10/18	0	0.00	2	18.75	18.80	-2	16,812	-0.01%
2019/10/17	2	18.60	0	0.00	18.70	2	16,387	0.01%
2019/10/15	0	18.70	0	0.00	18.70	0	16,339	0.00%
2019/10/14	0	0.00	5	18.50	18.65	-5	16,557	-0.03%
2019/10/03	1	18.20	0	0.00	18.15	1	16,379	0.01%
2019/09/27	1	18.55	5.3	18.59	18.50	-4.3	16,005	-0.03%
2019/09/26	1	18.75	0	0.00	18.70	1	16,017	0.01%
2019/09/18	0	19.05	10	19.10	19.15	-10	16,406	-0.06%
2019/09/17	0.9	19.00	0	0.00	19.00	0.9	16,437	0.01%
2019/09/16	0	0.00	1	19.05	19.10	-1	16,645	-0.01%
2019/09/12	1	19.05	0	0.00	19.10	1	16,872	0.01%
2019/09/11	0	0.00	5	19.00	19.10	-5	17,361	-0.03%
2019/09/10	0	0.00	0	19.15	19.15	0	17,333	0.00%
2019/09/09	60	18.91	16.6	18.88	19.00	43.4	17,152	0.25%
2019/09/06	2	18.45	0	0.00	18.65	2	16,864	0.01%
2019/09/05	1	18.45	6.8	18.30	18.45	-5.8	16,879	-0.03%
2019/09/03	0	18.15	0	0.00	18.15	0	16,613	0.00%
2019/09/02	1	18.00	1	18.20	18.30	0	16,755	0.00%
2019/08/30	1	17.95	0	0.00	18.05	1	16,949	0.01%
2019/08/28	0	0.00	1	18.05	18.10	-1	16,355	-0.01%
2019/08/23	0	0.00	19	18.56	18.50	-19	16,272	-0.12%
2019/08/22	2	18.35	1	18.35	18.50	1	16,138	0.01%
2019/08/21	1	18.55	5	18.50	18.40	-4	16,663	-0.02%
2019/08/20	7	18.46	28	18.48	18.50	-21	16,517	-0.13%
2019/08/19	3	18.07	15	18.01	18.00	-12	16,026	-0.07%
2019/08/16	2	17.75	8	17.80	17.60	-6	15,940	-0.04%
2019/08/15	0	0.00	1	17.35	17.40	-1	15,756	-0.01%
2019/08/14	0	0.00	5	17.40	17.25	-5	15,944	-0.03%
2019/08/13	0	0.00	20	17.25	17.15	-20	15,867	-0.13%
2019/08/12	0	0.00	8	17.75	17.55	-8	15,813	-0.05%
2019/08/05	4	17.00	0	0.00	17.05	4	15,570	0.03%
2019/08/02	12	17.10	0	0.00	17.05	12	15,486	0.08%
2019/08/01	14	17.35	0	0.00	17.35	14	15,394	0.09%
2019/07/30	0	0.00	7	17.75	17.75	-7	15,360	-0.05%
2019/07/29	0	0.00	4	17.80	17.75	-4	15,460	-0.03%
2019/07/26	5	17.36	0	0.00	17.35	5	15,576	0.03%
2019/07/25	1	17.55	0	0.00	17.45	1	15,568	0.01%
2019/07/23	1	17.50	0	0.00	17.60	1	15,543	0.01%
2019/07/19	0	0.00	6	17.75	17.60	-6	15,547	-0.04%
2019/07/17	2	17.45	6	17.50	17.70	-4	15,543	-0.03%
2019/07/16	9	17.51	0	0.00	17.60	9	15,363	0.06%
2019/07/08	6	17.78	0	0.00	17.75	6	15,081	0.04%
2019/07/04	0	0.00	0.3	18.00	17.95	-0.3	15,482	0.00%
2019/07/03	6	17.82	0	0.00	17.75	6	15,651	0.04%
2019/07/02	1	18.00	11	17.97	17.85	-10	15,704	-0.06%
2019/07/01	10	18.90	6	18.95	18.95	4	15,717	0.03%
2019/06/28	7.2	18.67	0	0.00	18.65	7.2	15,398	0.05%
2019/06/27	6	18.85	5	18.90	18.85	1	15,222	0.01%
2019/06/26	2.2	18.80	0	0.00	18.80	2.2	15,398	0.01%
2019/06/25	1	18.70	2	18.70	18.70	-1	15,680	-0.01%
2019/06/24	1.2	18.88	6	18.89	18.90	-4.8	15,614	-0.03%
2019/06/21	1	18.90	6	18.85	18.90	-5	15,560	-0.03%
2019/06/20	1	18.90	8	18.83	18.85	-7	15,364	-0.05%
2019/06/19	0	0.00	72	18.32	18.60	-72	15,201	-0.47%
2019/06/18	0	0.00	1	18.10	18.10	-1	14,838	-0.01%
2019/06/17	0	0.00	1	18.10	18.05	-1	15,027	-0.01%
2019/06/14	0	17.90	0	0.00	17.85	0	15,298	0.00%
2019/06/13	10	17.90	10	17.85	17.85	0	15,466	0.00%
2019/06/11	20	18.03	20	18.05	18.05	0	15,587	0.00%
2019/06/10	21	18.07	20	18.10	18.10	1	15,857	0.01%
2019/06/04	3	17.73	0	0.00	17.75	3	15,756	0.02%
2019/06/03	0	0.00	55	17.93	17.95	-55	15,956	-0.34%
2019/05/28	80	17.34	40	17.30	17.30	40	16,589	0.24%
2019/05/27	90	17.45	30	17.40	17.40	60	16,350	0.37%
2019/05/24	20	17.48	20	17.50	17.50	0	16,327	0.00%
2019/05/23	10	17.40	10	17.50	17.50	0	16,663	0.00%
2019/05/21	0	0.00	0.2	17.40	17.45	-0.2	16,986	0.00%
2019/05/20	5	17.37	0	0.00	17.40	5	16,662	0.03%
2019/05/16	50	17.26	100	17.34	17.30	-50	16,820	-0.30%
2019/05/15	10	17.30	30	17.35	17.35	-20	16,936	-0.12%
2019/05/14	74	17.31	0	0.00	17.25	74	17,152	0.43%
2019/05/13	22	17.56	30	17.45	17.45	-8	17,373	-0.05%
2019/05/10	53	17.72	20	17.60	17.60	33	17,596	0.19%
2019/05/09	28	17.77	20	17.55	17.55	8	17,966	0.04%
2019/05/08	33	17.80	30	17.80	17.80	3	17,975	0.02%
2019/05/07	40	17.78	40	17.93	18.00	0	18,097	0.00%
2019/05/06	24	17.75	20	17.80	17.80	4	18,050	0.02%
2019/05/03	2	17.90	1	18.00	18.00	1	18,229	0.01%
2019/04/30	20	17.80	30.3	17.90	17.90	-10.3	18,394	-0.06%
2019/04/29	70	17.77	60	17.80	17.80	10	18,592	0.05%
2019/04/26	40	17.73	60	17.85	17.85	-20	18,620	-0.11%
2019/04/25	20	17.80	0	0.00	17.80	20	18,850	0.11%
2019/04/24	20	17.80	20.9	17.90	17.90	-0.9	18,991	0.00%
2019/04/23	40	17.71	40	17.85	17.85	0	19,430	0.00%
2019/04/22	45	17.74	45	17.70	17.70	0	19,512	0.00%
2019/04/19	20	17.85	40	17.75	17.75	-20	19,853	-0.10%
2019/04/18	40	17.81	20	17.85	17.85	20	20,036	0.10%
2019/04/16	0.1	17.90	0	0.00	17.90	0.1	20,457	0.00%
2019/04/15	30	17.75	30	17.75	17.75	0	20,602	0.00%
2019/04/12	50	17.65	60	17.74	17.75	-10	20,630	-0.05%
2019/04/11	0	0.00	35	17.85	17.75	-35	20,740	-0.17%
2019/04/10	45	17.64	0	0.00	17.65	45	20,642	0.22%
2019/04/09	1	17.75	2	17.80	17.80	-1	20,526	0.00%
2019/04/08	0	0.00	20	17.75	17.65	-20	20,407	-0.10%
2019/04/03	40	17.56	30	17.70	17.45	10	20,266	0.05%
2019/04/02	15	17.55	75	17.56	17.60	-60	20,213	-0.30%
2019/04/01	20	17.50	21	17.55	17.55	-1	20,339	0.00%
2019/03/29	55	17.40	70	17.51	17.55	-15	20,348	-0.07%
2019/03/28	22	17.41	0	0.00	17.35	22	20,252	0.11%
2019/03/27	0	0.00	12	17.55	17.55	-12	20,119	-0.06%
2019/03/26	12	17.50	0	0.00	17.55	12	20,313	0.06%
2019/03/25	10	17.40	40	17.50	17.50	-30	20,652	-0.15%
2019/03/22	30	17.58	45	17.55	17.55	-15	20,709	-0.07%
2019/03/21	35	17.63	0	0.00	17.65	35	20,848	0.17%
2019/03/20	20	17.43	40	17.64	17.65	-20	21,089	-0.09%
2019/03/19	10	17.70	11	17.46	17.45	-1	21,028	0.00%
2019/03/18	22	17.73	0	0.00	17.70	22	20,929	0.11%
2019/03/14	20	17.80	0	0.00	17.70	20	20,942	0.10%
2019/03/11	0	0.00	0	17.50	17.45	0	21,444	0.00%
2019/03/06	0	0.00	0.7	17.50	17.50	-0.7	22,415	0.00%
2019/03/05	0	0.00	14	17.45	17.45	-14	22,413	-0.06%
2019/03/04	20.3	17.32	8	17.20	17.20	12.3	22,193	0.06%
2019/02/27	27	17.34	27	17.45	17.45	0	22,114	0.00%
2019/02/26	10	17.40	10	17.40	17.40	0	21,852	0.00%
2019/02/25	11	17.30	10	17.40	17.40	1	21,608	0.00%
2019/02/22	0	0.00	42	17.23	17.35	-42	21,719	-0.19%
2019/02/21	22	17.12	3	17.15	17.10	19	21,596	0.09%
2019/02/20	20	17.08	0	0.00	17.15	20	21,475	0.09%
2019/02/19	0	0.00	20	17.15	17.05	-20	21,486	-0.09%
2019/02/18	0	0.00	37.9	17.13	17.15	-37.9	21,766	-0.17%
2019/02/15	20	17.00	0	0.00	16.85	20	21,857	0.09%
2019/02/14	22	16.91	20	17.13	17.10	2	21,822	0.01%
2019/02/13	30	16.93	35	17.08	17.05	-5	21,736	-0.02%
2019/02/12	25	16.83	25	16.95	17.00	0	21,537	0.00%
2019/02/11	10	17.00	13	16.86	16.85	-3	21,295	-0.01%
2019/01/30	25	16.87	33	16.95	17.00	-8	21,246	-0.04%
2019/01/29	20	16.85	31	16.94	16.95	-11	20,948	-0.05%
2019/01/28	30	16.72	30	16.88	16.95	0	20,879	0.00%
2019/01/25	20	16.73	30.3	16.88	16.75	-10.3	20,816	-0.05%
2019/01/24	2	16.75	2	16.75	16.80	0	20,738	0.00%
2019/01/23	0	0.00	13	16.58	16.55	-13	20,590	-0.06%
2019/01/22	20	16.40	23	16.50	16.50	-3	20,268	-0.01%
2019/01/21	27	16.34	42	16.45	16.50	-15	20,205	-0.07%
2019/01/18	30	16.30	17	16.30	16.30	13	20,057	0.06%
2019/01/16	20	16.10	21	16.25	16.25	-1	20,207	0.00%
2019/01/15	3	16.05	20	16.10	16.15	-17	20,473	-0.08%
2019/01/14	22	15.80	1	15.85	15.80	21	20,004	0.10%
2019/01/11	20	15.65	25	15.82	15.85	-5	20,153	-0.02%
2019/01/10	0	0.00	5	15.70	15.70	-5	19,849	-0.03%
2019/01/09	0	0.00	3	15.68	15.70	-3	19,793	-0.02%
2019/01/07	0	0.00	5	15.35	15.50	-5	19,678	-0.03%
2019/01/04	0	0.00	10	15.10	15.10	-10	19,765	-0.05%
2019/01/03	10	15.15	0	0.00	15.10	10	20,560	0.05%
2019/01/02	20	15.43	20	15.20	15.20	0	20,642	0.00%
2018/12/28	10	15.30	10	15.45	15.45	0	20,864	0.00%
2018/12/21	0.1	15.05	0	0.00	15.10	0.1	21,453	0.00%
2018/12/07	2	15.20	0	0.00	15.30	2	21,429	0.01%
2018/12/06	1	15.15	0	0.00	15.20	1	21,480	0.00%
2018/12/05	12	15.37	0	0.00	15.30	12	21,288	0.06%
2018/12/03	5	15.70	0.5	15.65	15.70	4.5	20,726	0.02%
2018/11/30	1	15.70	10.1	15.62	15.70	-9.1	20,058	-0.05%
2018/11/29	5	15.60	1	15.55	15.60	4	19,846	0.02%
2018/11/28	3	15.40	0	0.00	15.45	3	19,634	0.02%
2018/11/26	3	15.47	0	0.00	15.30	3	19,587	0.02%
2018/11/20	2	15.60	0	0.00	15.55	2	19,500	0.01%
2018/11/19	2	15.78	19.2	15.79	15.80	-17.2	19,488	-0.09%
2018/11/16	0	0.00	17.2	15.65	15.75	-17.2	19,509	-0.09%
2018/11/14	0	0.00	140.2	15.50	15.60	-140.2	19,550	-0.72%	大賣/鉅額交易
2018/11/09	0	0.00	22	15.55	15.55	-22	20,861	-0.11%
2018/11/01	0	0.00	60	15.00	14.95	-60	25,331	-0.24%
2018/10/26	2	14.65	0	0.00	14.55	2	26,918	0.01%
2018/10/17	1	14.75	0	0.00	14.70	1	27,076	0.00%
2018/10/16	0	0.00	4	14.63	14.55	-4	27,057	-0.01%
2018/10/15	0	0.00	1	14.55	14.55	-1	27,120	0.00%
2018/10/12	22	14.76	0	0.00	14.95	22	26,810	0.08%
2018/10/11	0	0.00	16	15.24	14.95	-16	26,482	-0.06%
2018/10/09	1	16.00	0	0.00	15.90	1	25,727	0.00%
2018/10/08	3	16.05	0	0.00	16.05	3	25,538	0.01%
2018/10/05	0	0.00	6	15.87	15.80	-6	25,297	-0.02%
2018/10/04	0	0.00	3	15.80	15.90	-3	25,055	-0.01%
2018/10/02	5	16.02	0	0.00	16.10	5	24,936	0.02%
2018/09/28	0	0.00	5	16.30	16.10	-5	25,050	-0.02%
2018/09/27	10	16.05	0.2	16.20	16.30	9.8	24,884	0.04%
2018/09/26	4	15.95	0	0.00	15.95	4	24,814	0.02%
2018/09/25	0	0.00	7	15.96	16.00	-7	25,427	-0.03%
2018/09/21	1	15.95	13	15.60	16.00	-12	25,284	-0.05%
2018/09/20	0	0.00	0.1	15.45	15.50	-0.1	24,738	0.00%
2018/09/19	0	0.00	2	15.50	15.50	-2	24,621	-0.01%
2018/09/18	0	0.00	2.7	15.21	15.20	-2.7	24,398	-0.01%
2018/09/12	0	0.00	300	15.20	15.20	-300	24,909	-1.20%	大賣/鉅額交易
2018/09/11	5	15.05	0	0.00	15.25	5	24,853	0.02%
2018/09/10	3	15.15	0	0.00	14.95	3	25,228	0.01%
2018/09/06	0	0.00	1	14.90	15.05	-1	26,137	0.00%
2018/09/05	0	0.00	0.2	15.10	15.05	-0.2	26,069	0.00%
2018/09/04	5	15.35	0	0.00	15.40	5	25,949	0.02%
2018/08/30	0	0.00	3	15.50	15.50	-3	26,154	-0.01%
2018/08/29	2	15.53	5	15.55	15.60	-3	26,477	-0.01%
2018/08/23	0	0.00	0.6	15.45	15.50	-0.6	27,425	0.00%
2018/08/22	0	0.00	5	15.45	15.50	-5	27,741	-0.02%
2018/08/17	0	0.00	2	15.30	15.25	-2	27,196	-0.01%
2018/08/16	0	0.00	10	15.20	15.10	-10	26,529	-0.04%
2018/08/15	0	0.00	5	15.10	15.20	-5	26,212	-0.02%
2018/08/14	1	15.15	0	0.00	15.20	1	25,989	0.00%
2018/08/13	5	15.10	2	15.00	14.90	3	25,523	0.01%
2018/08/10	25	15.28	2	15.45	15.40	23	25,240	0.09%
2018/08/09	4	15.15	19	15.46	15.45	-15	24,744	-0.06%
2018/08/08	0	0.00	12	15.07	15.15	-12	23,151	-0.05%
2018/08/07	0	0.00	54	14.42	14.55	-54	21,797	-0.25%
2018/08/06	10	14.30	0.5	14.35	14.35	9.5	21,338	0.04%
2018/08/03	17	13.90	0	0.00	14.10	17	20,996	0.08%
2018/08/02	23	13.89	0	0.00	13.80	23	20,510	0.11%
2018/08/01	20	13.95	0	0.00	14.05	20	20,569	0.10%
2018/07/31	0	0.00	20	14.00	14.10	-20	20,499	-0.10%
2018/07/27	0	0.00	0.2	13.65	13.70	-0.2	20,116	0.00%
2018/07/26	0	0.00	3	13.75	13.75	-3	20,292	-0.01%
2018/07/25	0	0.00	5	13.70	13.65	-5	20,761	-0.02%
2018/07/24	0	0.00	7	13.61	13.65	-7	20,859	-0.03%
2018/07/23	1	13.45	0	0.00	13.50	1	21,033	0.00%
2018/07/20	0	0.00	25	13.49	13.50	-25	21,495	-0.12%
2018/07/13	2	13.40	0	0.00	13.35	2	22,394	0.01%
2018/07/12	3	13.10	0	0.00	13.35	3	22,415	0.01%
2018/07/11	3	13.10	9	13.10	13.20	-6	22,491	-0.03%
2018/07/10	10	13.30	0	0.00	13.25	10	22,497	0.04%
2018/07/06	3	12.95	0	0.00	13.05	3	22,757	0.01%
2018/07/05	7	13.02	0	0.00	13.00	7	22,927	0.03%
2018/07/03	17	13.67	8.1	13.65	13.55	8.9	23,586	0.04%
2018/07/02	0	0.00	16	13.90	13.85	-16	23,059	-0.07%
2018/06/29	10	13.90	0	0.00	13.90	10	23,053	0.04%
2018/06/28	10	13.75	0	0.00	13.75	10	22,879	0.04%
2018/06/26	0	0.00	20.3	13.75	13.75	-20.3	22,829	-0.09%
2018/06/25	0	0.00	10.1	13.95	13.85	-10.1	22,743	-0.04%
2018/06/22	10	13.90	0	0.00	14.00	10	22,821	0.04%
2018/06/21	15	13.95	0	0.00	13.90	15	22,595	0.07%
2018/06/19	36	13.81	6	13.85	13.80	30	23,029	0.13%
2018/06/15	1	14.10	0	0.00	14.15	1	22,467	0.00%
2018/06/14	18	14.02	0	0.00	14.00	18	22,239	0.08%
2018/06/08	0	0.00	46	14.57	14.60	-46	22,143	-0.21%
2018/06/06	0	0.00	3	14.53	14.45	-3	22,184	-0.01%
2018/06/05	10	14.10	8	14.29	14.25	2	21,739	0.01%
2018/05/30	30	13.81	24	13.99	13.75	6	20,898	0.03%
2018/05/29	9	14.14	15	14.15	14.10	-6	21,078	-0.03%
2018/05/24	0	14.30	0	0.00	14.30	0	21,407	0.00%
2018/05/23	3	14.40	10	14.40	14.35	-7	21,585	-0.03%
2018/05/18	0	0.00	2	14.45	14.40	-2	22,111	-0.01%
2018/05/09	3	14.30	1	14.35	14.30	2	23,747	0.01%
2018/05/08	5	14.20	0	0.00	14.25	5	23,720	0.02%
2018/05/04	0	0.00	1	14.25	14.15	-1	23,573	0.00%
2018/05/03	0	0.00	2	14.45	14.45	-2	23,388	-0.01%
2018/05/02	0	0.00	104	14.50	14.55	-104	23,338	-0.45%	大賣/鉅額交易
2018/04/30	0	0.00	4	14.23	14.20	-4	23,095	-0.02%
2018/04/27	0	0.00	4	14.19	14.25	-4	23,192	-0.02%
2018/04/26	3	14.10	3	14.10	14.15	0	23,079	0.00%
2018/04/25	0	0.00	2	13.85	13.85	-2	22,810	-0.01%
2018/04/19	0	0.00	20	13.85	13.85	-20	23,570	-0.08%
2018/04/18	0	0.00	50	13.70	13.75	-50	23,806	-0.21%
2018/04/16	22	13.75	20	13.75	13.80	2	24,335	0.01%
2018/04/11	3	13.75	0	0.00	13.75	3	24,742	0.01%
2018/04/10	0	0.00	5	13.80	13.80	-5	24,428	-0.02%
2018/03/31	0	0.00	5	13.40	13.35	-5	23,482	-0.02%
2018/03/27	0	0.00	2	13.55	13.55	-2	23,150	-0.01%
2018/03/26	0	0.00	7	13.50	13.50	-7	23,067	-0.03%
2018/03/22	0	0.00	10	13.60	13.60	-10	22,837	-0.04%
2018/03/21	0.5	13.40	100	13.45	13.45	-99.5	22,517	-0.44%
2018/03/20	4	13.35	0.5	13.40	13.40	3.5	22,895	0.02%
2018/03/16	0	0.00	104	13.35	13.55	-104	22,841	-0.46%	大賣/鉅額交易
2018/03/12	0	0.00	5	13.30	13.40	-5	22,391	-0.02%
2018/03/09	15	13.12	0	0.00	13.15	15	22,460	0.07%
2018/03/08	4	13.10	0	0.00	13.10	4	22,704	0.02%
2018/03/06	10	13.05	40	13.00	13.05	-30	23,466	-0.13%
2018/03/02	3.8	13.00	2	13.05	12.95	1.8	23,585	0.01%
2018/02/27	5	13.15	5	13.40	13.15	0	22,771	0.00%
2018/02/26	5	13.25	25	13.35	13.25	-20	23,042	-0.09%
2018/02/23	100	13.25	0	0.00	13.25	100	23,027	0.43%
2018/02/22	49	13.14	0	13.15	13.15	49	23,493	0.21%
2018/02/21	0.3	13.20	0	0.00	13.20	0.3	23,851	0.00%
2018/02/12	0	0.00	100	13.15	13.05	-100	23,915	-0.42%
2018/02/09	7	13.00	0	0.00	12.95	7	23,761	0.03%
2018/02/06	20	13.00	0	0.00	12.90	20	23,292	0.09%
2018/02/05	4	13.65	1	13.60	13.60	3	22,818	0.01%
2018/02/01	0	0.00	26	13.95	13.95	-26	22,272	-0.12%
2018/01/31	7	13.91	0	0.00	14.00	7	22,106	0.03%
2018/01/29	103	14.25	0.1	14.15	14.20	102.9	21,766	0.47%	大買/鉅額交易
2018/01/25	21	14.20	0	0.00	14.20	21	21,596	0.10%
2018/01/24	11	14.13	0	0.00	14.15	11	21,471	0.05%
2018/01/23	0	0.00	8	14.31	14.35	-8	21,297	-0.04%
2018/01/22	6	14.23	0	0.00	14.25	6	21,197	0.03%
2018/01/19	8	14.25	1.1	14.29	14.30	6.9	21,219	0.03%
2018/01/18	3	14.30	1	14.40	14.25	2	21,024	0.01%
2018/01/15	0	0.00	58	14.28	14.25	-58	20,326	-0.29%
2018/01/12	3	14.20	0	0.00	14.15	3	19,863	0.02%
2018/01/08	0	0.00	1	14.00	14.05	-1	18,813	-0.01%
2018/01/03	0	0.00	11	13.90	13.95	-11	18,758	-0.06%