彰銀 (2801)-元大-內湖券商分點個股進出

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

彰銀

(2801)

可現股當沖

股價
17.75
漲跌
▲0.05
漲幅
+0.28%
成交量
5,443張
產業
上市金融類股
631人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

彰銀 (2801)籌碼相關－元大-內湖券商分點個股進出

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-內湖券商分點個股進出
元大-內湖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
2024/11/21	0.5	17.79	4	17.70	17.70	-3.5	12,056	-0.03%
2024/11/20	100.1	17.80	53.7	17.85	17.85	46.4	12,142	0.38%
2024/11/15	0	0.00	0	17.65	17.65	0	12,422	0.00%
2024/11/14	0.2	17.55	106	17.55	17.55	-105.8	12,630	-0.84%	大賣/鉅額交易
2024/11/13	1.6	17.53	0.2	17.60	17.50	1.5	13,207	0.01%
2024/11/08	0	0.00	5	17.80	17.75	-5	14,427	-0.03%
2024/11/04	10	17.70	0	0.00	17.75	10	15,702	0.06%
2024/10/30	2.2	17.70	1	17.70	17.70	1.2	16,650	0.01%
2024/10/29	3.2	17.60	0	0.00	17.65	3.2	16,718	0.02%
2024/10/28	3	17.65	0.4	17.70	17.65	2.6	16,988	0.02%
2024/10/25	0	0.00	0.1	17.75	17.70	-0.1	17,114	0.00%
2024/10/23	10.4	17.65	0	0.00	17.65	10.4	17,387	0.06%
2024/10/22	1.3	17.75	0	0.00	17.75	1.3	17,350	0.01%
2024/10/21	1	17.80	3	17.85	17.85	-2	17,509	-0.01%
2024/10/18	0.2	17.80	6	17.87	17.90	-5.8	17,644	-0.03%
2024/10/16	1	17.70	0	0.00	17.70	1	17,853	0.01%
2024/10/15	11.3	17.70	0	0.00	17.75	11.3	17,988	0.06%
2024/10/14	0.2	17.60	0	0.00	17.65	0.2	18,013	0.00%
2024/10/11	6.2	17.55	5.2	17.60	17.55	1	18,395	0.01%
2024/10/09	5.1	17.55	3	17.60	17.55	2.1	18,672	0.01%
2024/10/08	5.6	17.58	1.2	17.63	17.55	4.3	18,758	0.02%
2024/10/07	1	17.70	0	0.00	17.70	1	18,788	0.01%
2024/10/04	0.3	17.75	0	0.00	17.70	0.3	18,937	0.00%
2024/10/01	2.2	17.75	0	0.00	17.70	2.2	19,014	0.01%
2024/09/27	1	17.80	0	0.00	17.85	1	19,739	0.01%
2024/09/26	4.2	17.83	0	0.00	17.90	4.2	19,667	0.02%
2024/09/25	0.2	17.95	2	17.90	18.00	-1.8	19,488	-0.01%
2024/09/24	1.6	17.91	2	17.95	17.95	-0.4	19,525	0.00%
2024/09/20	0.3	17.86	0.2	17.90	17.90	0.1	19,672	0.00%
2024/09/19	0.2	17.71	1	17.80	17.90	-0.8	19,757	0.00%
2024/09/16	0	0.00	1	17.70	17.75	-1	21,783	0.00%
2024/09/13	18	17.72	0	0.00	17.70	18	21,983	0.08%
2024/09/11	0	0.00	4	17.66	17.55	-4	22,286	-0.02%
2024/09/10	0	0.00	1	17.55	17.60	-1	22,325	0.00%
2024/09/09	2	17.40	3	17.47	17.45	-1	22,341	0.00%
2024/09/06	3	17.50	3	17.55	17.60	0	22,546	0.00%
2024/09/05	0	0.00	14	17.55	17.50	-14	22,738	-0.06%
2024/09/04	7.2	17.44	8	17.49	17.40	-0.8	22,933	0.00%
2024/09/03	5	17.72	0	0.00	17.65	5	22,897	0.02%
2024/09/02	12	17.72	1	17.75	17.70	11	22,942	0.05%
2024/08/30	8.6	17.72	0	0.00	17.65	8.6	22,966	0.04%
2024/08/29	7.3	17.84	10	17.90	17.80	-2.7	22,428	-0.01%
2024/08/28	5.2	17.92	0	0.00	18.00	5.2	22,395	0.02%
2024/08/27	2.1	18.00	0	0.00	18.00	2.1	22,503	0.01%
2024/08/26	1	18.10	2.1	18.10	18.10	-1.1	22,555	-0.01%
2024/08/23	100	17.90	1	17.95	17.90	99	22,615	0.44%
2024/08/21	0	0.00	22	17.85	17.85	-22	22,698	-0.10%
2024/08/20	2	17.70	0	0.00	17.80	2	22,557	0.01%
2024/08/19	11	17.70	1	17.70	17.70	10	22,544	0.04%
2024/08/16	17	17.60	1	17.65	17.60	16	22,474	0.07%
2024/08/15	19	17.49	0	0.00	17.40	19	22,305	0.09%
2024/08/14	35.2	18.41	20.5	18.50	18.45	14.7	21,864	0.07%
2024/08/13	6.3	18.41	0	0.00	18.35	6.3	21,281	0.03%
2024/08/12	6	18.61	0	0.00	18.60	6	20,937	0.03%
2024/08/09	4	18.55	0.4	18.64	18.50	3.6	20,660	0.02%
2024/08/08	1.1	18.40	0	0.00	18.40	1.1	20,266	0.01%
2024/08/07	3	18.25	1.3	18.33	18.30	1.7	20,102	0.01%
2024/08/06	25	18.05	0.1	18.30	18.15	24.9	20,169	0.12%
2024/08/05	39.2	17.99	0.5	18.25	17.95	38.7	19,775	0.20%
2024/08/02	2.5	18.66	2	18.75	18.75	0.5	19,006	0.00%
2024/08/01	5	18.85	5.1	18.85	18.90	-0.1	18,921	0.00%
2024/07/31	1	18.85	8.4	18.77	18.75	-7.4	19,440	-0.04%
2024/07/30	8.3	18.55	10	18.50	18.60	-1.7	19,247	-0.01%
2024/07/29	5	18.70	1	18.70	18.65	4	19,363	0.02%
2024/07/23	0	0.00	0.5	18.70	18.70	-0.5	19,449	0.00%
2024/07/22	10	18.53	3	18.57	18.55	7	19,360	0.04%
2024/07/19	5.2	18.60	7	18.65	18.75	-1.8	19,181	-0.01%
2024/07/18	6.2	18.85	2	18.78	18.85	4.2	18,908	0.02%
2024/07/17	11	18.80	0	0.00	18.75	11	18,720	0.06%
2024/07/16	17	18.91	0	0.00	18.80	17	18,719	0.09%
2024/07/15	8	18.95	1	19.00	18.95	7	18,767	0.04%
2024/07/12	0	0.00	3.1	18.95	19.00	-3.1	18,620	-0.02%
2024/07/11	5	18.80	2	18.88	18.75	3	18,294	0.02%
2024/07/10	0.2	18.70	1	18.70	18.75	-0.8	18,290	0.00%
2024/07/09	0.3	18.70	3	18.65	18.65	-2.7	18,249	-0.01%
2024/07/08	2.3	18.81	29.4	18.77	18.80	-27.1	18,157	-0.15%
2024/07/05	8	18.76	0.6	18.76	18.80	7.4	17,957	0.04%
2024/07/04	0	0.00	69.6	18.85	18.75	-69.6	17,805	-0.39%
2024/07/03	45	18.54	11.5	18.61	18.75	33.5	17,559	0.19%
2024/07/01	10	18.48	0.4	18.50	18.40	9.6	17,027	0.06%
2024/06/28	1.2	18.42	1	18.40	18.45	0.2	17,024	0.00%
2024/06/27	1	18.35	0	0.00	18.35	1	16,905	0.01%
2024/06/26	3	18.30	0.6	18.30	18.30	2.4	16,911	0.01%
2024/06/25	0	0.00	2	18.53	18.35	-2	16,970	-0.01%
2024/06/24	0	0.00	14	18.43	18.45	-14	16,881	-0.08%
2024/06/21	0.2	18.20	3	18.25	18.30	-2.8	16,573	-0.02%
2024/06/20	20	18.20	0	0.00	18.20	20	14,861	0.13%
2024/06/19	1	18.25	0	0.00	18.20	1	14,737	0.01%
2024/06/18	4	18.20	0	0.00	18.25	4	14,589	0.03%
2024/06/17	0.8	18.20	0	0.00	18.20	0.8	14,645	0.01%
2024/06/14	3.5	18.15	0	0.00	18.15	3.5	14,716	0.02%
2024/06/13	1.4	18.11	0.1	18.15	18.10	1.3	14,803	0.01%
2024/06/12	5.7	18.11	2.1	18.10	18.10	3.6	14,716	0.02%
2024/06/11	1.4	18.16	0	0.00	18.10	1.4	14,981	0.01%
2024/06/07	3	18.25	4	18.38	18.35	-1	14,901	-0.01%
2024/06/06	0.2	18.15	4	18.20	18.25	-3.8	14,644	-0.03%
2024/06/05	20.8	18.10	0	0.00	18.10	20.8	14,601	0.14%
2024/06/04	1.3	18.12	1	18.10	18.05	0.3	14,636	0.00%
2024/06/03	0.4	18.19	15	18.20	18.15	-14.6	14,523	-0.10%
2024/05/31	50.9	18.15	0	18.20	18.20	50.9	14,483	0.35%
2024/05/30	0.9	18.16	1	18.15	18.10	-0.1	14,324	0.00%
2024/05/29	23.1	18.21	4	18.20	18.15	19.1	14,197	0.13%
2024/05/28	2.5	18.31	13	18.35	18.35	-10.5	13,921	-0.08%
2024/05/27	14.4	18.33	0	0.00	18.30	14.4	13,944	0.10%
2024/05/24	6.2	18.35	0	0.00	18.40	6.2	13,895	0.04%
2024/05/23	1.5	18.37	0.1	18.40	18.35	1.4	13,865	0.01%
2024/05/22	2	18.50	201	18.50	18.55	-199	13,771	-1.44%	大賣/鉅額交易
2024/05/21	14.1	18.41	2.3	18.41	18.45	11.8	13,716	0.09%
2024/05/20	0	0.00	1	18.50	18.60	-1	13,560	-0.01%
2024/05/17	0.1	18.45	0	0.00	18.40	0.1	13,277	0.00%
2024/05/16	2.1	18.50	3	18.50	18.55	-0.9	13,182	-0.01%
2024/05/15	10.2	18.45	0	0.00	18.45	10.2	13,070	0.08%
2024/05/14	14.6	18.48	0.2	18.40	18.40	14.4	13,042	0.11%
2024/05/13	5.2	18.50	3.1	18.52	18.55	2.1	12,944	0.02%
2024/05/10	7.3	18.53	0	0.00	18.60	7.3	12,796	0.06%
2024/05/09	15.4	18.45	2.3	18.40	18.40	13	12,526	0.10%
2024/05/08	0.4	18.45	2	18.53	18.50	-1.6	12,435	-0.01%
2024/05/07	3.5	18.46	0	0.00	18.50	3.5	12,261	0.03%
2024/05/06	1.4	18.51	5	18.50	18.60	-3.6	12,002	-0.03%
2024/05/03	1.2	18.30	0	0.00	18.25	1.2	11,300	0.01%
2024/05/02	2.2	18.23	0	0.00	18.20	2.2	11,126	0.02%
2024/04/30	6	18.23	0	0.00	18.25	6	10,819	0.06%
2024/04/29	0.1	18.20	3	18.27	18.30	-2.9	10,575	-0.03%
2024/04/26	3.2	18.15	0.1	18.10	18.05	3.2	10,295	0.03%
2024/04/25	2	18.05	0	0.00	18.05	2	10,327	0.02%
2024/04/24	0	0.00	0.9	18.15	18.20	-0.9	10,323	-0.01%
2024/04/23	0	0.00	0.9	18.25	18.15	-0.9	10,489	-0.01%
2024/04/22	0.4	18.10	4	18.09	18.20	-3.7	10,649	-0.03%
2024/04/19	31.2	17.80	2	17.90	17.85	29.2	10,519	0.28%
2024/04/18	0.1	17.85	0	0.00	17.90	0.1	10,233	0.00%
2024/04/17	2.1	17.85	0	0.00	17.80	2.1	10,222	0.02%
2024/04/16	25	17.83	0	0.00	17.80	25	10,069	0.25%
2024/04/12	4	18.13	0	0.00	18.15	4	9,629	0.04%
2024/04/10	3	18.25	0	0.00	18.25	3	9,415	0.03%
2024/04/09	0	0.00	110	18.30	18.30	-110	9,424	-1.17%	大賣/鉅額交易
2024/04/08	4	18.13	0	0.00	18.25	4	9,359	0.04%
2024/04/03	7.1	18.06	0	0.00	18.00	7.1	9,279	0.08%
2024/04/02	2	18.15	5	18.15	18.20	-3	9,244	-0.03%
2024/04/01	2	18.20	0.8	18.30	18.20	1.2	9,277	0.01%
2024/03/29	4	18.23	0	0.00	18.30	4	9,209	0.04%
2024/03/28	5	18.15	0	0.00	18.15	5	9,114	0.05%
2024/03/27	64	18.36	0.2	18.35	18.30	63.9	9,174	0.70%
2024/03/26	0	0.00	1	18.35	18.40	-1	9,463	-0.01%
2024/03/25	0.1	18.35	1	18.30	18.35	-0.9	9,800	-0.01%
2024/03/22	0	0.00	4	18.31	18.25	-4	10,113	-0.04%
2024/03/21	1	18.15	205	18.28	18.25	-204	10,333	-1.97%	大賣/鉅額交易
2024/03/20	0	0.00	5	18.00	18.05	-5	10,433	-0.05%
2024/03/19	12.1	18.11	0	0.00	18.10	12.1	10,514	0.12%
2024/03/18	2.4	18.23	0	0.00	18.20	2.4	10,394	0.02%
2024/03/15	1	18.35	4	18.40	18.45	-3	10,228	-0.03%
2024/03/14	10	18.30	28.1	18.34	18.45	-18.1	10,035	-0.18%
2024/03/13	0	0.00	2	18.03	18.05	-2	9,576	-0.02%
2024/03/12	5	18.00	1.3	17.94	18.00	3.7	9,396	0.04%
2024/03/11	1	17.95	0	0.00	17.90	1	9,391	0.01%
2024/03/08	6.6	17.85	5	17.85	17.85	1.6	9,401	0.02%
2024/03/07	2.1	17.80	2	17.90	17.85	0.1	9,373	0.00%
2024/03/06	1	17.85	1	17.90	17.90	0	9,352	0.00%
2024/03/05	5	17.85	0	0.00	17.80	5	9,554	0.05%
2024/03/04	1	17.80	0	0.00	17.80	1	9,527	0.01%
2024/03/01	0.5	17.75	5	17.75	17.75	-4.5	9,704	-0.05%
2024/02/29	1	17.70	2.3	17.71	17.80	-1.3	9,757	-0.01%
2024/02/27	1.1	17.65	0	0.00	17.65	1.1	9,573	0.01%
2024/02/26	1.2	17.69	0	0.00	17.70	1.2	9,542	0.01%
2024/02/23	6	17.61	1.5	17.67	17.60	4.5	9,557	0.05%
2024/02/22	0.4	17.65	0	0.00	17.65	0.4	9,727	0.00%
2024/02/21	1.4	17.66	0	0.00	17.70	1.4	9,829	0.01%
2024/02/20	2.4	17.66	4	17.66	17.65	-1.6	10,033	-0.02%
2024/02/19	6	17.70	1.2	17.70	17.70	4.8	10,166	0.05%
2024/02/16	6	17.60	0.2	17.65	17.60	5.8	10,247	0.06%
2024/02/15	2	17.53	43	17.53	17.60	-41	10,205	-0.40%
2024/02/05	2	17.45	10	17.45	17.45	-8	10,069	-0.08%
2024/02/02	3	17.58	1.6	17.57	17.60	1.4	10,010	0.01%
2024/02/01	0	0.00	0.5	17.55	17.60	-0.5	10,022	0.00%
2024/01/30	1	17.50	0	0.00	17.40	1	9,921	0.01%
2024/01/29	0	0.00	10	17.55	17.50	-10	9,974	-0.10%
2024/01/26	2	17.45	2	17.45	17.50	0	9,984	0.00%
2024/01/25	2.2	17.31	0	0.00	17.30	2.2	9,966	0.02%
2024/01/24	0.1	17.40	0	0.00	17.45	0.1	9,941	0.00%
2024/01/23	0.3	17.38	0	0.00	17.30	0.3	9,951	0.00%
2024/01/22	1	17.35	4	17.30	17.30	-3	10,016	-0.03%
2024/01/19	3	17.22	0	0.00	17.35	3	10,000	0.03%
2024/01/18	2.1	17.25	2	17.20	17.20	0.1	10,014	0.00%
2024/01/17	11.2	17.25	1	17.20	17.20	10.2	9,950	0.10%
2024/01/16	414.1	17.40	0	0.00	17.35	414.1	9,721	4.26%	大買/鉅額交易
2024/01/15	12.2	17.60	0	0.00	17.55	12.2	9,467	0.13%
2024/01/12	3.1	17.65	6	17.65	17.60	-2.9	9,516	-0.03%
2024/01/11	0.3	17.68	0	0.00	17.65	0.3	9,506	0.00%
2024/01/10	0.4	17.70	0	0.00	17.65	0.4	9,467	0.00%
2024/01/09	2	17.85	1	17.75	17.75	1	9,476	0.01%
2024/01/08	0	0.00	5	17.80	17.75	-5	9,531	-0.05%
2024/01/05	0.3	17.70	0	0.00	17.70	0.3	9,529	0.00%
2024/01/04	3.7	17.72	100	17.70	17.70	-96.3	9,653	-1.00%
2024/01/03	0.3	17.73	0.1	17.75	17.70	0.2	9,807	0.00%
2024/01/02	0.2	17.85	0	0.00	17.90	0.2	9,748	0.00%
2023/12/29	1	17.85	0	0.00	17.90	1	9,759	0.01%
2023/12/28	0	0.00	16	17.86	17.95	-16	9,879	-0.16%
2023/12/27	0	0.00	1	17.85	17.85	-1	9,780	-0.01%
2023/12/26	3	17.75	0	0.00	17.80	3	9,671	0.03%
2023/12/25	0.1	17.75	0	0.00	17.65	0.1	9,701	0.00%
2023/12/22	1	17.50	0	0.00	17.55	1	9,703	0.01%
2023/12/21	8	17.48	0	0.00	17.45	8	9,461	0.08%
2023/12/20	8	17.56	0	0.00	17.55	8	9,052	0.09%
2023/12/19	5.3	17.61	0	0.00	17.60	5.3	8,600	0.06%
2023/12/18	11	17.80	0	0.00	17.75	11	8,325	0.13%
2023/12/15	0	17.95	13	17.95	17.85	-13	7,977	-0.16%
2023/12/14	1	18.00	1	18.10	18.00	0	7,724	0.00%
2023/12/13	0	0.00	1	18.00	18.05	-1	7,481	-0.01%
2023/12/11	0	0.00	10.4	17.90	17.95	-10.4	7,683	-0.14%
2023/12/07	0.2	17.81	0	0.00	17.80	0.2	7,645	0.00%
2023/12/05	6	17.80	0	0.00	17.80	6	7,551	0.08%
2023/12/04	0	0.00	2	17.90	17.85	-2	7,521	-0.03%
2023/12/01	0.8	17.86	0	0.00	17.85	0.8	7,495	0.01%
2023/11/30	0.4	17.92	4	18.00	17.80	-3.6	7,448	-0.05%
2023/11/29	1.3	17.94	2	18.00	17.95	-0.7	7,223	-0.01%
2023/11/28	5	17.85	7.8	17.91	17.90	-2.8	7,149	-0.04%
2023/11/24	0	0.00	5	17.75	17.75	-5	7,095	-0.07%
2023/11/22	1	17.70	0	0.00	17.75	1	7,063	0.01%
2023/11/21	0	0.00	14	17.81	17.90	-14	7,030	-0.20%
2023/11/20	1	17.65	0	0.00	17.80	1	6,838	0.01%
2023/11/17	12	17.68	4	17.73	17.70	8	6,700	0.12%
2023/11/16	1	17.60	1	17.65	17.65	0	6,503	0.00%
2023/11/15	4	17.50	1	17.50	17.55	3	6,377	0.05%
2023/11/14	1	17.35	2	17.45	17.40	-1	6,271	-0.02%
2023/11/10	2	17.40	0	0.00	17.35	2	6,483	0.03%
2023/11/08	7	17.45	0	17.45	17.40	7	6,906	0.10%
2023/11/07	10	17.40	0	0.00	17.45	10	7,210	0.14%
2023/11/06	5	17.40	1	17.45	17.45	4	7,572	0.05%
2023/11/03	20	17.34	0	0.00	17.40	20	7,926	0.25%
2023/11/01	0	0.00	2	17.25	17.30	-2	8,638	-0.02%
2023/10/31	13	17.11	0	0.00	17.15	13	8,797	0.15%
2023/10/30	1	17.10	0	0.00	17.15	1	9,091	0.01%
2023/10/27	2	17.15	5	17.25	17.25	-3	9,245	-0.03%
2023/10/26	6	17.10	0	0.00	17.05	6	9,450	0.06%
2023/10/25	2.9	17.28	0	0.00	17.20	2.9	9,494	0.03%
2023/10/24	10	17.15	0	0.00	17.20	10	9,707	0.10%
2023/10/23	2.4	17.19	0	0.00	17.15	2.4	9,982	0.02%
2023/10/20	4	17.23	0	0.00	17.30	4	10,063	0.04%
2023/10/19	0.3	17.40	0	0.00	17.40	0.3	10,114	0.00%
2023/10/16	0	0.00	1.1	17.59	17.60	-1.1	10,915	-0.01%
2023/10/13	2	17.48	0	0.00	17.50	2	11,230	0.02%
2023/10/12	0	0.00	1	17.50	17.50	-1	11,471	-0.01%
2023/10/11	0	0.00	15	17.44	17.50	-15	11,559	-0.13%
2023/10/06	2	17.25	12.6	17.28	17.30	-10.6	11,516	-0.09%
2023/10/05	1.3	17.12	0	0.00	17.10	1.3	11,662	0.01%
2023/10/04	5	17.10	0.3	17.15	17.05	4.7	11,779	0.04%
2023/10/03	4	17.23	0	0.00	17.20	4	11,821	0.03%
2023/10/02	0	0.00	10	17.30	17.30	-10	11,999	-0.08%
2023/09/28	101	17.25	0	0.00	17.25	101	12,291	0.82%	大買/鉅額交易
2023/09/26	3.3	17.25	0	0.00	17.25	3.3	12,419	0.03%
2023/09/25	0.1	17.35	0	0.00	17.40	0.1	12,502	0.00%
2023/09/22	0.8	17.30	0	0.00	17.25	0.8	12,706	0.01%
2023/09/21	5.8	17.27	0	0.00	17.25	5.8	12,825	0.04%
2023/09/20	1.6	17.42	0	0.00	17.45	1.6	12,838	0.01%
2023/09/19	3	17.47	0	0.00	17.45	3	12,985	0.02%
2023/09/18	1.2	17.50	3	17.49	17.50	-1.8	13,160	-0.01%
2023/09/15	1.4	17.54	0	0.00	17.50	1.4	13,318	0.01%
2023/09/14	2	17.54	3	17.50	17.55	-1	13,909	-0.01%
2023/09/13	2.1	17.45	0.2	17.50	17.45	1.9	14,469	0.01%
2023/09/11	1	17.35	10.6	17.36	17.40	-9.6	15,308	-0.06%
2023/09/07	1	17.30	0	0.00	17.30	1	15,955	0.01%
2023/09/01	8	17.39	0	0.00	17.35	8	16,524	0.05%
2023/08/31	2	17.35	0	0.00	17.30	2	16,648	0.01%
2023/08/30	0.1	17.55	0	0.00	17.50	0.1	16,674	0.00%
2023/08/29	1	17.55	13.1	17.41	17.50	-12.1	16,776	-0.07%
2023/08/28	2	17.45	0	0.00	17.50	2	16,841	0.01%
2023/08/25	10.1	17.45	2	17.45	17.35	8.1	17,721	0.05%
2023/08/24	1	17.30	4.1	17.30	17.35	-3.1	17,970	-0.02%
2023/08/23	0	17.30	0	0.00	17.25	0	18,049	0.00%
2023/08/22	1	17.25	0	0.00	17.25	1	18,174	0.01%
2023/08/21	34	17.15	0	0.00	17.25	34	18,289	0.19%
2023/08/18	2.1	17.15	0	0.00	17.15	2.1	18,388	0.01%
2023/08/17	4	17.05	0	0.00	17.05	4	18,479	0.02%
2023/08/16	7.1	17.10	2	17.10	17.10	5.1	18,536	0.03%
2023/08/15	2	17.25	1	17.30	17.20	1	18,594	0.01%
2023/08/14	5.2	17.32	6	17.35	17.30	-0.8	18,767	0.00%
2023/08/11	5	17.67	0	0.00	17.55	5	18,849	0.03%
2023/08/10	23.1	17.81	3	17.85	17.80	20.1	18,761	0.11%
2023/08/09	2.2	18.75	0.6	18.85	18.75	1.6	18,478	0.01%
2023/08/08	10	18.68	2	18.70	18.65	8	18,197	0.04%
2023/08/07	3	18.80	10	18.75	18.80	-7	17,845	-0.04%
2023/08/04	21.5	18.70	0.7	18.70	18.65	20.8	17,609	0.12%
2023/08/02	27	18.65	31	18.70	18.65	-4	17,650	-0.02%
2023/08/01	20	18.80	0	0.00	18.90	20	17,593	0.11%
2023/07/31	1	18.90	1	18.85	18.85	0	17,489	0.00%
2023/07/28	21	18.80	0	0.00	18.80	21	17,360	0.12%
2023/07/26	0	0.00	17	18.78	18.80	-17	17,613	-0.10%
2023/07/25	15	18.63	0	0.00	18.65	15	17,733	0.08%
2023/07/24	41	18.59	0	0.00	18.55	41	17,853	0.23%
2023/07/21	10	18.70	0	0.00	18.60	10	17,689	0.06%
2023/07/20	0	0.00	7	18.71	18.75	-7	17,504	-0.04%
2023/07/19	14	18.77	5	18.70	18.70	9	17,248	0.05%
2023/07/18	0.1	18.75	0.1	18.65	18.80	0.1	16,820	0.00%
2023/07/17	0	0.00	5	18.66	18.65	-5	16,424	-0.03%
2023/07/14	0.2	18.60	0	0.00	18.65	0.2	16,155	0.00%
2023/07/13	1.2	18.53	6	18.50	18.45	-4.8	15,942	-0.03%
2023/07/12	7.5	18.45	20	18.45	18.55	-12.5	15,912	-0.08%
2023/07/10	0	0.00	0	18.40	18.35	0	15,695	0.00%
2023/07/07	13.2	18.22	3	18.23	18.30	10.2	15,543	0.07%
2023/07/06	39.2	18.36	0	0.00	18.35	39.2	15,485	0.25%
2023/07/05	4.5	18.58	5	18.55	18.60	-0.5	15,170	0.00%
2023/07/04	22	18.66	0	0.00	18.65	22	15,097	0.15%
2023/07/03	2	18.65	3	18.60	18.75	-1	15,097	-0.01%
2023/06/29	0	0.00	6	18.60	18.60	-6	14,800	-0.04%
2023/06/28	25.2	18.50	0	0.00	18.50	25.2	14,631	0.17%
2023/06/27	3	18.55	0	0.00	18.50	3	14,517	0.02%
2023/06/26	0	0.00	0.1	18.61	18.60	-0.1	14,368	0.00%
2023/06/21	1	18.65	0	0.00	18.75	1	14,183	0.01%
2023/06/20	2	18.63	0	0.00	18.85	2	14,031	0.01%
2023/06/16	24	18.68	0	0.00	18.50	24	12,616	0.19%
2023/06/15	7.6	18.71	3	18.75	18.70	4.6	12,228	0.04%
2023/06/14	8	18.59	100	18.60	18.60	-92	11,905	-0.77%
2023/06/13	1	18.45	5	18.40	18.45	-4	11,644	-0.03%
2023/06/12	0	0.00	13.2	18.35	18.35	-13.2	11,395	-0.12%
2023/06/09	1	18.35	0	0.00	18.40	1	11,326	0.01%
2023/06/08	1	18.30	1	18.35	18.35	0	11,171	0.00%
2023/06/06	0	0.00	15.8	18.25	18.25	-15.8	10,915	-0.15%
2023/06/05	9	18.22	0	0.00	18.25	9	10,813	0.08%
2023/06/02	0	0.00	5	18.15	18.20	-5	10,595	-0.05%
2023/06/01	3	18.08	3	18.17	18.05	0	10,472	0.00%
2023/05/31	16	18.01	1.2	18.25	18.00	14.9	10,384	0.14%
2023/05/30	103	18.35	1	18.30	18.25	102	9,477	1.08%	大買/鉅額交易
2023/05/29	0	0.00	0.2	18.15	18.15	-0.2	9,207	0.00%
2023/05/26	0	0.00	0	18.10	18.10	0	9,151	0.00%
2023/05/25	0	0.00	1	18.25	18.10	-1	9,004	-0.01%
2023/05/24	11	18.25	0	0.00	18.30	11	8,872	0.12%
2023/05/23	0.1	18.37	4	18.35	18.30	-3.9	8,716	-0.04%
2023/05/22	0.3	18.36	0	0.00	18.35	0.3	8,563	0.00%
2023/05/19	3.1	18.25	0	0.00	18.30	3.1	8,389	0.04%
2023/05/18	0	0.00	0	18.25	18.30	0	8,176	0.00%
2023/05/17	2	18.22	10.4	18.10	18.15	-8.4	7,867	-0.11%
2023/05/16	0	0.00	10	18.05	18.10	-10	7,587	-0.13%
2023/05/09	2	17.95	2	17.95	18.05	0	7,032	0.00%
2023/05/08	0	0.00	4.1	18.05	18.00	-4.1	6,853	-0.06%
2023/05/05	0	0.00	1	18.00	18.05	-1	6,573	-0.02%
2023/05/04	2	17.90	2	17.93	17.95	0	6,503	0.00%
2023/05/03	3.2	17.90	0.1	17.90	17.85	3.1	6,464	0.05%
2023/05/02	0	0.00	2	17.93	18.00	-2	6,257	-0.03%
2023/04/28	6	17.79	5	17.75	17.80	1	6,078	0.02%
2023/04/27	55.1	17.65	31	17.65	17.65	24.1	5,685	0.42%
2023/04/25	0	0.00	3.1	17.55	17.50	-3.1	5,492	-0.06%
2023/04/24	0	0.00	0.2	17.45	17.55	-0.2	5,467	0.00%
2023/04/21	0	0.00	20.2	17.55	17.55	-20.2	5,516	-0.37%
2023/04/20	0	0.00	11	17.45	17.55	-11	5,583	-0.20%
2023/04/19	0	0.00	0.1	17.50	17.50	-0.1	5,700	0.00%
2023/04/18	0	0.00	0.1	17.50	17.55	-0.1	5,669	0.00%
2023/04/17	0.5	17.50	4	17.55	17.50	-3.5	5,667	-0.06%
2023/04/14	0.1	17.50	0	0.00	17.60	0.1	5,579	0.00%
2023/04/13	6.1	17.50	0	17.55	17.55	6	5,511	0.11%
2023/04/12	1.3	17.54	0	0.00	17.55	1.3	5,447	0.02%
2023/04/11	2.1	17.60	0	0.00	17.60	2.1	5,434	0.04%
2023/04/10	0	0.00	1	17.45	17.50	-1	5,275	-0.02%
2023/04/07	3	17.42	0	0.00	17.40	3	5,266	0.06%
2023/03/29	1	17.30	1	17.30	17.35	0	5,022	0.00%
2023/03/28	2	17.35	2.6	17.35	17.30	-0.6	5,045	-0.01%
2023/03/27	1	17.15	0.1	17.15	17.20	0.9	5,041	0.02%
2023/03/24	3	17.15	0	0.00	17.20	3	5,163	0.06%
2023/03/23	2	17.20	0	0.00	17.25	2	5,165	0.04%
2023/03/22	2.1	17.10	0.1	17.10	17.20	2.1	5,178	0.04%
2023/03/21	0.8	16.94	0	0.00	16.95	0.8	5,205	0.01%
2023/03/20	7.1	16.81	2	16.83	16.75	5.1	5,169	0.10%
2023/03/17	2.1	16.95	0	0.00	16.95	2.1	5,096	0.04%
2023/03/16	27.9	17.00	0.1	17.05	17.00	27.8	5,037	0.55%
2023/03/15	3.1	17.12	9	17.15	17.05	-5.9	5,213	-0.11%
2023/03/14	1	17.10	0	0.00	17.15	1	5,204	0.02%
2023/03/13	2	17.25	0	0.00	17.30	2	5,171	0.04%
2023/03/10	3	17.33	0	0.00	17.35	3	5,171	0.06%
2023/03/09	4.5	17.41	17	17.45	17.55	-12.5	5,197	-0.24%
2023/03/08	1.4	17.50	0	0.00	17.45	1.4	5,429	0.03%
2023/03/07	0.5	17.50	0	0.00	17.55	0.5	5,476	0.01%
2023/03/06	2	17.50	20	17.50	17.50	-18	5,529	-0.33%
2023/03/03	0.1	17.40	0	17.44	17.45	0.1	5,547	0.00%
2023/03/02	2.3	17.40	0	0.00	17.40	2.3	5,563	0.04%
2023/03/01	1	17.40	0.1	17.49	17.50	0.9	5,573	0.02%
2023/02/24	1	17.45	0	0.00	17.45	1	5,548	0.02%
2023/02/23	0.1	17.50	0	0.00	17.50	0.1	5,509	0.00%
2023/02/21	2	17.50	2	17.45	17.55	0	5,532	0.00%
2023/02/20	0	0.00	0	17.55	17.55	0	5,627	0.00%
2023/02/16	0	17.30	0	0.00	17.30	0	5,857	0.00%
2023/02/14	0.3	17.30	11	17.30	17.30	-10.7	5,981	-0.18%
2023/02/06	0.5	17.35	0	0.00	17.30	0.5	5,977	0.01%
2023/02/02	9	17.51	0	0.00	17.45	9	5,978	0.15%
2023/02/01	0.5	17.60	0	0.00	17.60	0.5	5,940	0.01%
2023/01/30	2	17.55	0	17.60	17.70	2	5,984	0.03%
2023/01/17	1	17.55	0	0.00	17.60	1	5,851	0.02%
2023/01/13	3	17.53	0	17.45	17.50	3	5,817	0.05%
2023/01/11	0.5	17.50	0	0.00	17.50	0.5	6,032	0.01%
2023/01/10	0	0.00	0.3	17.50	17.55	-0.3	6,049	0.00%
2023/01/06	1	17.40	0	0.00	17.40	1	5,958	0.02%
2023/01/05	0.1	17.25	0	0.00	17.35	0.1	6,050	0.00%
2022/12/29	1	17.20	0.2	17.15	17.15	0.8	6,214	0.01%
2022/12/28	1	17.25	0	0.00	17.25	1	6,208	0.02%
2022/12/27	0	0.00	1.1	17.35	17.35	-1.1	6,271	-0.02%
2022/12/26	2	17.30	0	0.00	17.30	2	6,295	0.03%
2022/12/16	1	17.20	0	0.00	17.35	1	6,757	0.01%
2022/12/13	0	0.00	1	17.30	17.35	-1	6,722	-0.01%
2022/12/12	2	17.40	0	0.00	17.45	2	6,698	0.03%
2022/12/09	0	0.00	6.6	17.30	17.45	-6.6	6,889	-0.10%
2022/12/08	0	0.00	1	17.25	17.30	-1	6,933	-0.01%
2022/12/07	3	17.50	5	17.48	17.50	-2	6,971	-0.03%
2022/12/06	0	0.00	0.2	17.30	17.20	-0.2	6,728	0.00%
2022/12/05	0	0.00	3	17.40	17.40	-3	6,742	-0.04%
2022/12/02	0	0.00	0.1	17.35	17.30	-0.1	6,714	0.00%
2022/12/01	0	0.00	3	17.40	17.40	-3	6,815	-0.04%
2022/11/29	0	0.00	0.2	17.20	17.25	-0.2	6,454	0.00%
2022/11/23	6	17.10	5	17.10	17.10	1	6,586	0.02%
2022/11/21	0	0.00	2	17.00	17.05	-2	6,659	-0.03%
2022/11/17	0	0.00	1	17.05	17.10	-1	6,658	-0.02%
2022/11/15	1	17.15	0	0.00	17.30	1	6,668	0.01%
2022/11/14	0.1	17.15	0	0.00	17.20	0.1	6,576	0.00%
2022/11/11	0	0.00	2	17.15	17.15	-2	6,451	-0.03%
2022/11/10	5.1	16.90	10	16.85	16.80	-5	6,420	-0.08%
2022/11/09	2.1	16.85	0	0.00	16.90	2.1	6,487	0.03%
2022/11/08	1	16.70	1	16.75	16.75	0	6,498	0.00%
2022/11/04	2	16.40	2	16.45	16.55	0	6,763	0.00%
2022/11/03	7	16.35	0	16.45	16.35	7	7,029	0.10%
2022/11/02	6	16.60	0	0.00	16.60	6	7,152	0.08%
2022/10/28	1	16.50	1	16.60	16.45	0	7,291	0.00%
2022/10/27	0	0.00	5	16.69	16.55	-5	7,310	-0.07%
2022/10/26	0	0.00	2	16.65	16.65	-2	7,310	-0.03%
2022/10/24	0	0.00	1	16.40	16.40	-1	7,263	-0.01%
2022/10/20	5	16.10	0	0.00	16.30	5	7,304	0.07%
2022/10/19	3.1	16.42	0	0.00	16.35	3.1	7,178	0.04%
2022/10/18	0	16.60	0	0.00	16.60	0	7,144	0.00%
2022/10/17	0.1	16.60	1	16.50	16.55	-0.9	7,135	-0.01%
2022/10/13	2	16.70	0	0.00	16.55	2	7,164	0.03%
2022/10/11	0.3	16.80	0.1	16.95	16.65	0.2	7,104	0.00%
2022/10/07	0	0.00	12	17.04	17.05	-12	7,066	-0.17%
2022/10/06	0	0.00	5	17.00	17.10	-5	7,123	-0.07%
2022/10/05	2	16.98	0.1	17.10	16.95	1.9	7,188	0.03%
2022/10/04	1	17.00	5.2	17.10	16.95	-4.2	7,196	-0.06%
2022/10/03	0.1	17.05	0	17.05	17.00	0.1	7,152	0.00%
2022/09/30	0	0.00	11.2	17.05	17.15	-11.2	7,192	-0.16%
2022/09/29	2	17.10	4.3	17.00	17.15	-2.3	7,138	-0.03%
2022/09/28	1	16.85	1	16.85	16.90	0	7,123	0.00%
2022/09/27	2	17.10	14.1	17.20	17.15	-12.1	7,032	-0.17%
2022/09/26	0	0.00	0.3	17.30	17.15	-0.3	7,060	0.00%
2022/09/23	0	0.00	11	17.38	17.40	-11	7,083	-0.16%
2022/09/22	3.5	17.36	5	17.35	17.30	-1.6	7,139	-0.02%
2022/09/21	43	17.45	0.1	17.50	17.50	42.9	7,143	0.60%
2022/09/20	0	0.00	0.5	17.52	17.55	-0.5	7,095	-0.01%
2022/09/15	0	0.00	3.3	17.55	17.55	-3.3	7,054	-0.05%
2022/09/14	0	0.00	8	17.47	17.40	-8	7,039	-0.11%
2022/09/13	0.1	17.60	0	0.00	17.60	0.1	7,153	0.00%
2022/09/08	0	17.45	5	17.40	17.50	-5	7,415	-0.07%
2022/09/05	0	0.00	10	17.50	17.45	-10	7,581	-0.13%
2022/09/02	20	17.40	0	0.00	17.40	20	7,772	0.26%
2022/09/01	1.1	17.46	0	0.00	17.45	1.1	7,773	0.01%
2022/08/31	10	17.60	0	0.00	17.65	10	7,695	0.13%
2022/08/30	1	17.45	0	0.00	17.45	1	7,621	0.01%
2022/08/29	0	17.60	0	0.00	17.45	0	7,599	0.00%
2022/08/25	0.1	17.65	0	0.00	17.60	0.1	7,652	0.00%
2022/08/24	0	0.00	5	17.52	17.50	-5	7,738	-0.06%
2022/08/19	2.1	17.65	0	0.00	17.70	2.1	8,878	0.02%
2022/08/17	2.3	17.72	0	0.00	17.70	2.3	9,041	0.03%
2022/08/16	0.2	17.70	0	0.00	17.70	0.2	8,925	0.00%
2022/08/15	1	17.70	0	0.00	17.75	1	8,991	0.01%
2022/08/12	10	17.75	0	0.00	17.80	10	9,010	0.11%
2022/08/11	17.4	17.84	0	17.90	17.85	17.4	9,067	0.19%
2022/08/10	7.1	18.14	6	18.19	18.20	1.1	9,027	0.01%
2022/08/09	10	18.10	5	17.90	18.05	5	8,825	0.06%
2022/08/08	0	17.85	0	0.00	17.85	0	8,775	0.00%
2022/08/05	1.1	17.75	0	0.00	17.80	1.1	8,933	0.01%
2022/08/04	0	17.55	0	0.00	17.55	0	9,073	0.00%
2022/08/02	0.1	17.70	1	17.60	17.65	-0.9	9,324	-0.01%
2022/07/28	2	17.80	0	17.75	17.80	2	9,626	0.02%
2022/07/27	5	17.60	1	17.60	17.65	4	9,598	0.04%
2022/07/26	0.1	17.55	0	0.00	17.55	0.1	9,607	0.00%
2022/07/25	0.7	17.45	1	17.50	17.55	-0.3	9,694	0.00%
2022/07/22	3.1	17.24	1	17.40	17.40	2.1	9,844	0.02%
2022/07/21	5	17.25	0	0.00	17.35	5	9,938	0.05%
2022/07/20	0	0.00	2	17.45	17.25	-2	10,116	-0.02%
2022/07/19	0.2	17.40	0.1	17.35	17.35	0.2	10,138	0.00%
2022/07/18	1	17.20	6	17.25	17.35	-5	10,364	-0.05%
2022/07/15	1	17.10	1	17.05	17.05	0	10,367	0.00%
2022/07/14	2	17.25	0	0.00	17.20	2	10,422	0.02%
2022/07/13	1	17.25	0	0.00	17.30	1	10,497	0.01%
2022/07/12	0	0.00	8	17.04	17.10	-8	10,637	-0.08%
2022/07/11	1	17.25	0	0.00	17.25	1	10,774	0.01%
2022/07/07	0.3	17.35	0	0.00	17.30	0.3	11,450	0.00%
2022/07/06	2	17.25	11	17.25	17.25	-9	11,741	-0.08%
2022/07/04	1	17.50	0	0.00	17.40	1	12,691	0.01%
2022/07/01	0.1	17.50	0	0.00	17.30	0.1	13,347	0.00%
2022/06/30	1	17.55	1	17.40	17.35	0	13,760	0.00%
2022/06/29	0	17.75	0	0.00	17.75	0	13,863	0.00%
2022/06/28	1.1	17.75	0	0.00	17.70	1.1	14,226	0.01%
2022/06/27	1.1	17.85	0	0.00	17.85	1.1	14,439	0.01%
2022/06/24	0.3	17.75	1	17.80	17.75	-0.8	14,439	-0.01%
2022/06/23	0.4	17.62	0	0.00	17.60	0.4	14,485	0.00%
2022/06/21	1	17.55	6	17.45	17.60	-5	15,103	-0.03%
2022/06/20	5	17.21	1	17.15	17.15	4	15,598	0.03%
2022/06/17	4.4	17.42	0	0.00	17.45	4.4	15,524	0.03%
2022/06/16	1.1	17.55	0	0.00	17.55	1.1	15,518	0.01%
2022/06/15	0.1	17.70	0	0.00	17.65	0.1	15,830	0.00%
2022/06/14	1.4	17.65	0.5	17.64	17.65	0.9	15,947	0.01%
2022/06/13	2.2	17.61	0	0.00	17.50	2.2	15,961	0.01%
2022/06/10	0.3	17.90	0	0.00	17.90	0.3	15,807	0.00%
2022/06/09	0	18.00	0	0.00	18.05	0	15,774	0.00%
2022/06/08	0.7	17.93	0	0.00	18.05	0.7	15,774	0.00%
2022/06/07	0	17.95	0	0.00	17.90	0	15,834	0.00%
2022/06/06	0.3	17.95	0	0.00	18.00	0.3	15,827	0.00%
2022/06/02	0	0.00	3	18.05	18.05	-3	15,939	-0.02%
2022/06/01	0.7	18.36	0.1	18.15	18.15	0.6	16,183	0.00%
2022/05/31	0.3	18.47	1.2	18.41	18.15	-0.9	16,202	-0.01%
2022/05/30	0	0.00	13	18.32	18.60	-13	15,360	-0.08%
2022/05/27	5	18.20	10.3	18.20	18.15	-5.2	15,205	-0.03%
2022/05/25	3.2	18.06	7	18.05	18.10	-3.8	15,407	-0.02%
2022/05/24	2	18.10	0	0.00	18.05	2	15,490	0.01%
2022/05/23	3	18.10	0	0.00	18.10	3	15,464	0.02%
2022/05/20	0	0.00	15	17.95	17.95	-15	15,633	-0.10%
2022/05/18	1	18.10	0	0.00	18.15	1	15,652	0.01%
2022/05/17	4.3	17.70	0	0.00	17.70	4.3	15,594	0.03%
2022/05/16	0.9	17.77	11	17.75	17.70	-10.1	15,619	-0.06%
2022/05/13	0.4	17.75	0	0.00	17.75	0.4	15,587	0.00%
2022/05/12	0	0.00	3	17.80	17.75	-3	15,562	-0.02%
2022/05/11	1	17.75	0	0.00	17.80	1	15,462	0.01%
2022/05/10	0.1	17.70	6	17.58	17.95	-5.9	15,437	-0.04%
2022/05/09	7.1	17.87	10	17.65	17.70	-2.9	15,410	-0.02%
2022/05/06	0.4	18.00	6	18.03	18.15	-5.7	15,495	-0.04%
2022/05/05	1	18.20	1	18.35	18.30	0	15,545	0.00%
2022/05/04	0.1	18.35	0	0.00	18.40	0.1	15,534	0.00%
2022/05/03	1	18.45	1	18.30	18.30	0	15,702	0.00%
2022/04/29	0	0.00	1	18.50	18.50	-1	15,830	-0.01%
2022/04/28	2	18.20	0	0.00	18.45	2	15,907	0.01%
2022/04/26	0	0.00	3	18.58	18.70	-3	15,902	-0.02%
2022/04/25	3	18.43	1	18.50	18.50	2	15,804	0.01%
2022/04/22	2	18.73	0	0.00	18.70	2	15,839	0.01%
2022/04/21	1	18.45	30	18.45	18.50	-29	15,953	-0.18%
2022/04/20	3	18.50	6.1	18.50	18.55	-3.1	16,377	-0.02%
2022/04/19	0	0.00	9	18.57	18.50	-9	16,500	-0.05%
2022/04/18	6	18.50	151.7	18.51	18.55	-145.7	16,734	-0.87%	大賣/鉅額交易
2022/04/15	6	18.88	224	18.97	18.75	-218	16,674	-1.31%	大賣/鉅額交易
2022/04/14	4	18.89	1	18.85	18.85	3	16,822	0.02%
2022/04/13	9	19.19	5	19.29	19.30	4	16,743	0.02%
2022/04/12	5.5	19.11	41	19.05	19.10	-35.5	16,484	-0.22%
2022/04/11	40.5	19.51	32	19.27	19.20	8.5	16,347	0.05%
2022/04/08	8	19.48	2	19.68	19.75	6	15,748	0.04%
2022/04/07	51	19.70	5	19.73	19.50	46	15,466	0.30%
2022/04/06	10	19.42	34	19.55	19.70	-24	14,821	-0.16%
2022/03/31	16	19.01	4	19.15	19.15	12	14,218	0.08%
2022/03/30	40	18.80	0	0.00	18.90	40	13,784	0.29%
2022/03/29	0.5	18.80	0.1	18.77	18.75	0.4	13,597	0.00%
2022/03/28	0.5	18.85	1	18.55	18.85	-0.5	13,561	0.00%
2022/03/25	1	18.60	9	18.70	18.80	-8	13,444	-0.06%
2022/03/24	21	18.85	0.1	18.90	18.90	20.9	13,000	0.16%
2022/03/23	4	18.78	5	18.88	19.00	-1	13,002	-0.01%
2022/03/22	1	18.35	0	0.00	18.45	1	12,373	0.01%
2022/03/21	1.7	18.34	2	18.38	18.30	-0.3	12,378	0.00%
2022/03/18	9	18.29	0	0.00	18.40	9	12,266	0.07%
2022/03/17	1	18.10	3.2	18.10	18.05	-2.2	11,907	-0.02%
2022/03/16	1	17.80	6	17.73	17.95	-5	11,703	-0.04%
2022/03/15	0.1	17.65	3	17.62	17.65	-2.9	11,619	-0.02%
2022/03/14	0	0.00	13	17.60	17.65	-13	11,643	-0.11%
2022/03/11	9	17.51	1	17.50	17.55	8	11,676	0.07%
2022/03/10	1	17.60	0	0.00	17.65	1	11,679	0.01%
2022/03/08	0	0.00	22	17.21	17.25	-22	11,613	-0.19%
2022/03/07	3.5	17.54	0	0.00	17.40	3.5	11,466	0.03%
2022/03/04	0	0.00	1	17.85	17.90	-1	11,558	-0.01%
2022/03/03	0	0.00	10.7	17.95	18.00	-10.7	11,500	-0.09%
2022/03/02	4	17.71	1	17.90	17.90	3	11,593	0.03%
2022/03/01	2	17.75	0	0.00	17.80	2	11,500	0.02%
2022/02/24	0	0.00	2	17.68	17.70	-2	11,122	-0.02%
2022/02/23	0.5	17.95	4	18.00	17.95	-3.5	10,948	-0.03%
2022/02/22	5	17.87	6	17.87	18.00	-1	11,027	-0.01%
2022/02/21	0	0.00	10	18.10	18.15	-10	10,935	-0.09%
2022/02/18	0	0.00	92	18.15	18.10	-92	10,946	-0.84%
2022/02/17	3	18.03	1	18.05	18.05	2	10,754	0.02%
2022/02/16	0.3	17.95	0	0.00	17.95	0.3	10,704	0.00%
2022/02/15	2	17.88	0	0.00	17.85	2	10,684	0.02%
2022/02/14	2.3	17.93	0	0.00	18.00	2.3	10,585	0.02%
2022/02/11	0	0.00	5	18.05	18.15	-5	10,422	-0.05%
2022/02/10	0.4	18.10	4	18.03	18.15	-3.6	10,322	-0.04%
2022/02/09	7.4	18.06	13	18.12	18.15	-5.6	10,221	-0.06%
2022/02/08	4	18.05	7	18.05	18.10	-3	10,048	-0.03%
2022/02/07	1	17.95	2	17.83	17.95	-1	9,781	-0.01%
2022/01/26	5	17.65	1	17.65	17.65	4	9,542	0.04%
2022/01/25	2	17.53	0	0.00	17.60	2	9,513	0.02%
2022/01/21	2	17.68	0	0.00	17.70	2	9,201	0.02%
2022/01/20	1	17.80	0	0.00	17.90	1	8,994	0.01%
2022/01/19	0	0.00	5	18.02	18.00	-5	8,914	-0.06%
2022/01/18	0	0.00	11	17.95	17.95	-11	8,813	-0.12%
2022/01/17	3	17.93	12	18.02	17.90	-9	8,719	-0.10%
2022/01/14	3	18.10	7	17.99	18.10	-4	8,561	-0.05%
2022/01/13	24	17.99	492.1	18.02	18.25	-468.1	8,286	-5.65%	大賣/鉅額交易
2022/01/12	0.5	17.90	3	17.93	18.00	-2.5	7,824	-0.03%
2022/01/11	10.3	17.83	36	17.87	17.95	-25.7	7,640	-0.34%
2022/01/10	1	17.70	1	17.70	17.80	0	7,310	0.00%
2022/01/07	9.1	17.78	19	17.82	17.75	-9.9	7,190	-0.14%
2022/01/06	3	17.50	4	17.50	17.50	-1	6,861	-0.01%
2022/01/05	3	17.37	7.6	17.34	17.30	-4.6	6,629	-0.07%
2022/01/04	5	17.31	111	17.24	17.30	-106	6,563	-1.62%	大賣/鉅額交易
2022/01/03	16.3	17.16	15	17.16	17.10	1.3	6,380	0.02%
2021/12/30	10	17.00	3	17.02	17.00	7	6,259	0.11%
2021/12/29	1.1	17.00	2	17.05	17.05	-0.9	6,326	-0.01%
2021/12/28	4	16.89	0.1	16.95	16.95	4	6,285	0.06%
2021/12/27	1	16.75	6	16.80	16.80	-5	6,270	-0.08%
2021/12/22	0	0.00	0.1	16.65	16.65	-0.1	6,425	0.00%
2021/12/21	0	0.00	8	16.65	16.70	-8	6,442	-0.12%
2021/12/20	1	16.60	1	16.55	16.55	0	6,467	0.00%
2021/12/17	6	16.61	0	0.00	16.60	6	6,416	0.09%
2021/12/16	7	16.61	0	0.00	16.70	7	6,166	0.11%
2021/12/15	4.3	16.70	0	0.00	16.65	4.3	6,282	0.07%
2021/12/14	5.7	16.71	0	0.00	16.75	5.7	6,413	0.09%
2021/12/13	2	16.83	0	0.00	16.80	2	6,402	0.03%
2021/12/10	0	0.00	10	16.85	16.80	-10	6,408	-0.16%
2021/12/09	0	0.00	2.4	16.89	16.90	-2.4	6,428	-0.04%
2021/12/08	4	16.81	2	16.85	16.85	2	6,390	0.03%
2021/12/07	8	16.71	1	16.70	16.70	7	6,312	0.11%
2021/12/06	1	16.75	0	0.00	16.70	1	6,275	0.02%
2021/12/03	1.5	16.66	0	16.70	16.65	1.5	6,283	0.02%
2021/12/02	2	16.55	0	0.00	16.55	2	6,273	0.03%
2021/12/01	283	16.65	4	16.65	16.65	279	6,232	4.48%	大買/鉅額交易
2021/11/30	9	16.59	0	0.00	16.40	9	6,244	0.14%
2021/11/29	3	16.75	1	16.75	16.70	2	5,856	0.03%
2021/11/26	6	16.99	1.5	17.02	16.85	4.5	5,860	0.08%
2021/11/24	0	0.00	260	17.15	17.10	-260	6,255	-4.16%	大賣/鉅額交易
2021/11/23	10	17.05	0	0.00	17.05	10	6,456	0.15%
2021/11/22	0	0.00	41	17.15	17.20	-41	6,465	-0.63%
2021/11/19	0	0.00	2	17.15	17.25	-2	6,452	-0.03%
2021/11/18	0	0.00	24	17.26	17.30	-24	6,400	-0.37%
2021/11/17	5	16.95	0	16.95	17.00	5	6,203	0.08%
2021/11/16	0.6	16.85	30.4	16.85	16.90	-29.8	6,149	-0.48%
2021/11/15	0	0.00	5	16.84	16.90	-5	6,200	-0.08%
2021/11/12	1	16.65	1.3	16.73	16.80	-0.3	6,157	-0.01%
2021/11/11	5	16.55	1	16.55	16.55	4	6,121	0.07%
2021/11/10	0	0.00	3.4	16.60	16.60	-3.4	6,176	-0.06%
2021/11/09	2	16.55	14.1	16.66	16.70	-12.1	6,198	-0.20%
2021/11/08	2	16.50	4	16.60	16.60	-2	6,206	-0.03%
2021/11/05	302	16.50	4.2	16.57	16.60	297.8	6,220	4.79%	大買/鉅額交易
2021/11/04	9	16.48	8	16.48	16.45	1	6,242	0.02%
2021/11/03	4	16.50	2	16.55	16.55	2	6,264	0.03%
2021/11/02	13.4	16.49	7.1	16.55	16.55	6.3	6,286	0.10%
2021/10/29	14	16.49	10	16.45	16.40	4	6,365	0.06%
2021/10/28	16	16.57	0.1	16.55	16.50	16	6,308	0.25%
2021/10/27	1.4	16.63	0	0.00	16.55	1.4	6,406	0.02%
2021/10/26	3	16.57	23.3	16.69	16.70	-20.3	6,441	-0.32%
2021/10/22	4	16.56	0	0.00	16.50	4	6,421	0.06%
2021/10/21	3	16.60	0	0.00	16.60	3	6,435	0.05%
2021/10/19	5	16.50	3	16.52	16.50	2	6,479	0.03%
2021/10/18	6	16.55	10	16.50	16.55	-4	6,576	-0.06%
2021/10/15	4	16.45	0	0.00	16.50	4	6,712	0.06%
2021/10/14	0	0.00	3	16.40	16.40	-3	6,720	-0.04%
2021/10/13	0.3	16.30	0	0.00	16.35	0.3	6,919	0.00%
2021/10/12	5.8	16.26	5.1	16.27	16.30	0.7	7,024	0.01%
2021/10/08	7	16.35	0	0.00	16.30	7	6,988	0.10%
2021/10/07	0.7	16.36	11	16.35	16.40	-10.3	7,036	-0.15%
2021/10/06	0	0.00	3	16.40	16.25	-3	7,135	-0.04%
2021/10/05	9	16.30	0	0.00	16.35	9	7,177	0.13%
2021/10/04	0	0.00	4	16.33	16.40	-4	7,324	-0.05%
2021/10/01	1	16.25	2.3	16.33	16.25	-1.3	7,367	-0.02%
2021/09/30	1	16.30	10	16.40	16.45	-9	7,390	-0.12%
2021/09/27	1	16.50	0	0.00	16.40	1	7,445	0.01%
2021/09/24	1	16.45	0	0.00	16.45	1	7,530	0.01%
2021/09/22	2	16.18	0	0.00	16.15	2	7,676	0.03%
2021/09/17	0.6	16.50	0	0.00	16.40	0.6	7,580	0.01%
2021/09/16	0	0.00	2	16.70	16.70	-2	7,512	-0.03%
2021/09/13	0	0.00	1	16.60	16.60	-1	7,643	-0.01%
2021/09/10	0	0.00	0	16.60	16.60	0	7,838	0.00%
2021/09/09	1	16.55	0	0.00	16.50	1	8,389	0.01%
2021/09/08	1	16.55	0	0.00	16.60	1	8,507	0.01%
2021/09/06	6	16.65	11	16.65	16.65	-5	9,364	-0.05%
2021/09/03	1	16.65	5	16.69	16.70	-4	10,491	-0.04%
2021/09/02	2	16.55	4	16.50	16.50	-2	10,602	-0.02%
2021/09/01	1	16.55	0	0.00	16.60	1	10,670	0.01%
2021/08/31	2	16.48	1	16.55	16.50	1	10,663	0.01%
2021/08/30	1	17.00	0	0.00	17.00	1	10,604	0.01%
2021/08/27	3	16.78	1	16.80	16.95	2	10,559	0.02%
2021/08/26	7.2	16.69	0.1	16.70	16.65	7.1	10,371	0.07%
2021/08/25	3	16.75	0	0.00	16.70	3	10,435	0.03%
2021/08/23	1	16.65	0	0.00	16.70	1	10,469	0.01%
2021/08/20	2	16.55	2	16.70	16.55	0	10,571	0.00%
2021/08/19	2	16.60	0.2	16.60	16.60	1.8	11,882	0.02%
2021/08/18	2	16.70	1	16.70	16.80	1	11,886	0.01%
2021/08/17	3	16.67	10	16.70	16.70	-7	11,923	-0.06%
2021/08/13	1	16.75	0	0.00	16.80	1	12,005	0.01%
2021/08/12	13	16.76	11	16.85	16.85	2	12,115	0.02%
2021/08/11	1	16.80	22	16.80	16.85	-21	12,188	-0.17%
2021/08/10	4	16.65	13	16.75	16.75	-9	12,288	-0.07%
2021/08/09	0	0.00	0.6	16.70	16.70	-0.6	12,549	0.00%
2021/08/06	3	16.85	0	0.00	16.85	3	12,706	0.02%
2021/08/05	1	16.70	0	0.00	16.85	1	12,989	0.01%
2021/08/04	1	16.70	10	16.70	16.75	-9	13,465	-0.07%
2021/08/02	0	0.00	6	16.65	16.75	-6	13,712	-0.04%
2021/07/30	21	16.50	0	0.00	16.55	21	13,670	0.15%
2021/07/29	3	16.60	6	16.65	16.65	-3	13,694	-0.02%
2021/07/28	2	16.45	0	0.00	16.50	2	13,699	0.01%
2021/07/27	3	16.55	0	0.00	16.55	3	13,844	0.02%
2021/07/26	0	0.00	0.1	16.60	16.60	-0.1	13,966	0.00%
2021/07/23	0	0.00	9	16.75	16.70	-9	13,965	-0.06%
2021/07/22	1	16.65	21	16.60	16.65	-20	13,922	-0.14%
2021/07/21	141	16.40	1	16.40	16.40	140	13,814	1.01%	大買/鉅額交易
2021/07/20	0	0.00	14.8	16.35	16.40	-14.8	13,806	-0.11%
2021/07/19	81	16.50	0	0.00	16.50	81	13,835	0.59%
2021/07/16	5	16.40	0	0.00	16.40	5	13,781	0.04%
2021/07/15	1	16.45	0	0.00	16.45	1	13,784	0.01%
2021/07/14	20	16.39	30	16.40	16.40	-10	13,917	-0.07%
2021/07/13	0	0.00	15	16.35	16.35	-15	14,167	-0.11%
2021/07/12	0	0.00	4.8	16.18	16.25	-4.8	14,120	-0.03%
2021/07/09	2	16.08	5	16.10	16.20	-3	14,035	-0.02%
2021/07/08	7	16.15	0	0.00	16.20	7	13,940	0.05%
2021/07/06	2	16.15	1	16.20	16.20	1	13,963	0.01%
2021/07/05	0	0.00	1	16.17	16.10	-1	13,954	-0.01%
2021/07/02	3	16.10	6	16.13	16.10	-3	13,922	-0.02%
2021/07/01	13.5	16.10	4	16.15	16.10	9.5	13,887	0.07%
2021/06/30	3	16.18	3	16.17	16.15	0	13,789	0.00%
2021/06/29	6	16.12	0	0.00	16.10	6	13,764	0.04%
2021/06/28	10	16.20	1	16.20	16.15	9	13,777	0.07%
2021/06/25	17.1	16.14	3	16.10	16.10	14.1	13,777	0.10%
2021/06/24	3	16.13	0.2	16.10	16.10	2.8	13,665	0.02%
2021/06/23	2	16.10	1	16.15	16.10	1	13,675	0.01%
2021/06/22	1	16.05	0	0.00	16.05	1	13,666	0.01%
2021/06/21	61	16.00	0	0.00	15.95	61	13,566	0.45%
2021/06/18	25	15.98	0	0.00	15.95	25	13,404	0.19%
2021/06/17	4	16.08	0	0.00	16.10	4	12,909	0.03%
2021/06/16	45	16.12	1	16.15	16.10	44	12,895	0.34%
2021/06/15	4	16.25	0	16.30	16.25	4	12,389	0.03%
2021/06/11	72	16.24	0	0.00	16.30	72	12,146	0.59%
2021/06/09	5	16.77	0	0.00	16.75	5	10,933	0.05%
2021/06/08	4	16.75	0	0.00	16.75	4	10,877	0.04%
2021/06/07	3	16.70	0	0.00	16.70	3	10,908	0.03%
2021/06/04	6	16.85	0	0.00	16.90	6	10,750	0.06%
2021/06/03	5	16.95	0	0.00	16.95	5	10,683	0.05%
2021/06/02	0	0.00	1	16.90	16.90	-1	10,685	-0.01%
2021/06/01	0	0.00	10	16.85	16.85	-10	10,605	-0.09%
2021/05/31	1	16.85	0	0.00	16.85	1	10,692	0.01%
2021/05/28	0	0.00	10	16.85	16.90	-10	10,720	-0.09%
2021/05/27	0.4	16.90	0	0.00	16.85	0.4	10,661	0.00%
2021/05/26	2	16.70	20	16.75	16.90	-18	9,594	-0.19%
2021/05/25	2	16.65	0	0.00	16.60	2	9,591	0.02%
2021/05/21	25	16.67	1	16.70	16.65	24	9,608	0.25%
2021/05/20	105	16.40	0	0.00	16.40	105	9,541	1.10%	大買/鉅額交易
2021/05/19	23	16.50	0	0.00	16.50	23	9,461	0.24%
2021/05/18	2.1	16.61	0	0.00	16.70	2.1	9,404	0.02%
2021/05/17	5	16.46	0	0.00	16.35	5	9,403	0.05%
2021/05/14	30	16.73	0	0.00	16.75	30	9,139	0.33%
2021/05/13	14	16.75	6	16.83	16.65	8	9,014	0.09%
2021/05/12	94	16.53	0	0.00	16.80	94	8,703	1.08%
2021/05/11	1	17.70	0	0.00	17.60	1	8,157	0.01%
2021/05/10	1	17.95	16	17.95	18.00	-15	8,070	-0.19%
2021/05/07	1	17.85	0	0.00	17.85	1	8,126	0.01%
2021/05/06	2	17.75	0.3	17.60	17.65	1.7	8,199	0.02%
2021/05/05	0	0.00	8	17.61	17.60	-8	8,176	-0.10%
2021/05/04	7	17.51	13	17.60	17.55	-6	8,187	-0.07%
2021/05/03	1	17.75	1	17.75	17.65	0	8,047	0.00%
2021/04/29	0	0.00	0	17.90	17.90	0	8,003	0.00%
2021/04/28	0.3	17.90	2	17.90	18.00	-1.7	8,021	-0.02%
2021/04/27	8	18.00	1.2	17.89	18.00	6.8	8,163	0.08%
2021/04/26	2	18.00	24	17.95	18.00	-22	8,155	-0.27%
2021/04/22	2	17.90	0	0.00	17.90	2	8,020	0.02%
2021/04/20	3	18.10	1	18.00	18.10	2	7,861	0.03%
2021/04/19	0	0.00	29	18.02	18.20	-29	7,705	-0.38%
2021/04/16	0.2	17.70	20	17.70	17.80	-19.8	7,447	-0.27%
2021/04/15	3	17.65	6	17.65	17.70	-3	7,456	-0.04%
2021/04/14	0.2	17.53	0	0.00	17.55	0.2	7,424	0.00%
2021/04/13	2	17.65	1.2	17.56	17.60	0.8	7,389	0.01%
2021/04/12	0	0.00	2	17.48	17.45	-2	7,299	-0.03%
2021/04/09	3	17.40	0	0.00	17.40	3	7,241	0.04%
2021/04/08	3	17.40	0	0.00	17.50	3	7,256	0.04%
2021/04/07	0.3	17.40	0	0.00	17.50	0.3	7,392	0.00%
2021/04/06	0.1	17.45	2	17.50	17.50	-1.9	7,350	-0.03%
2021/04/01	2	17.40	0	0.00	17.50	2	7,393	0.03%
2021/03/31	1	17.50	0	0.00	17.55	1	7,347	0.01%
2021/03/30	3.4	17.44	2	17.45	17.50	1.4	7,255	0.02%
2021/03/29	2	17.50	14.1	17.45	17.50	-12.1	7,170	-0.17%
2021/03/26	0	0.00	53.7	17.34	17.40	-53.7	7,136	-0.75%
2021/03/24	0	0.00	1	17.25	17.25	-1	7,009	-0.01%
2021/03/23	12	17.17	0	0.00	17.15	12	6,991	0.17%
2021/03/22	12	17.11	0	0.00	17.20	12	7,038	0.17%
2021/03/19	22	17.13	2	17.15	17.20	20	7,171	0.28%
2021/03/17	5	17.31	0	0.00	17.20	5	7,051	0.07%
2021/03/16	12	17.39	22	17.45	17.45	-10	6,952	-0.14%
2021/03/15	6.7	17.42	8	17.40	17.40	-1.3	7,008	-0.02%
2021/03/12	2	17.40	1	17.25	17.40	1	7,158	0.01%
2021/03/10	13	17.30	6.6	17.36	17.40	6.4	7,116	0.09%
2021/03/09	1	17.20	4	17.28	17.35	-3	7,078	-0.04%
2021/03/08	11	17.10	0.1	17.10	17.10	10.9	6,987	0.16%
2021/03/05	4	17.00	3.1	17.10	17.10	0.9	6,961	0.01%
2021/03/04	3	17.10	0	0.00	17.05	3	7,311	0.04%
2021/03/03	14	17.18	3	17.23	17.25	11	7,267	0.15%
2021/03/02	1	17.20	0	0.00	17.00	1	7,206	0.01%
2021/02/26	32	17.03	0	0.00	17.05	32	7,170	0.45%
2021/02/25	0	0.00	3	17.37	17.40	-3	6,918	-0.04%
2021/02/24	12	17.25	2	17.25	17.20	10	6,907	0.14%
2021/02/23	0	0.00	5	17.23	17.30	-5	6,854	-0.07%
2021/02/22	5	17.07	0	0.00	17.05	5	6,798	0.07%
2021/02/19	2	17.00	0	0.00	17.05	2	6,867	0.03%
2021/02/18	0	0.00	2	17.10	17.10	-2	6,843	-0.03%
2021/02/17	9	16.93	3	16.90	17.05	6	6,865	0.09%
2021/02/04	7	16.77	0	0.00	16.75	7	6,707	0.10%
2021/02/03	1	16.80	0	0.00	16.85	1	6,828	0.01%
2021/02/02	2	16.85	0	0.00	16.85	2	6,899	0.03%
2021/01/29	22	16.65	0	0.00	16.55	22	6,858	0.32%
2021/01/27	6.4	16.98	0	0.00	16.95	6.4	6,552	0.10%
2021/01/26	2.2	17.00	0	0.00	17.00	2.2	6,496	0.03%
2021/01/25	3	17.00	0	0.00	17.15	3	6,446	0.05%
2021/01/22	5	17.06	1	17.15	17.00	4	6,463	0.06%
2021/01/21	9	17.10	1	17.20	17.10	8	6,387	0.13%
2021/01/20	1	17.30	1	17.10	17.10	0	6,318	0.00%
2021/01/15	0	0.00	4.8	17.69	17.70	-4.8	6,055	-0.08%
2021/01/14	1	17.85	1	17.85	17.90	0	6,044	0.00%
2021/01/13	0	0.00	2	17.90	17.95	-2	6,046	-0.03%
2021/01/11	0	17.80	0	0.00	17.95	0	5,932	0.00%
2021/01/08	0	0.00	1	17.90	17.95	-1	5,888	-0.02%
2021/01/07	0	0.00	2	17.70	17.70	-2	5,778	-0.03%
2021/01/06	2.8	17.58	0	0.00	17.60	2.8	5,749	0.05%
2021/01/05	3	17.70	1	17.70	17.70	2	5,682	0.04%
2021/01/04	12	17.76	2	17.78	17.80	10	5,668	0.18%
2020/12/31	0	0.00	4	17.90	17.95	-4	5,600	-0.07%
2020/12/30	2	17.88	22	17.79	17.95	-20	5,552	-0.36%
2020/12/29	1	17.50	0	0.00	17.55	1	5,366	0.02%
2020/12/28	8	17.60	2	17.60	17.60	6	5,390	0.11%
2020/12/25	0	0.00	1	17.40	17.35	-1	5,345	-0.02%
2020/12/22	2	17.23	3	17.30	17.15	-1	5,444	-0.02%
2020/12/21	0	0.00	4	17.40	17.40	-4	5,582	-0.07%
2020/12/18	1	17.15	0	0.00	17.15	1	5,611	0.02%
2020/12/17	0	17.25	11.3	17.25	17.30	-11.3	5,610	-0.20%
2020/12/16	1	17.25	1	17.35	17.35	0	5,651	0.00%
2020/12/15	9	17.06	3	17.00	17.00	6	5,663	0.11%
2020/12/14	4	17.25	0	0.00	17.20	4	5,507	0.07%
2020/12/11	1	17.35	2	17.38	17.35	-1	5,530	-0.02%
2020/12/10	0	0.00	1	17.25	17.25	-1	5,524	-0.02%
2020/12/09	15	17.11	2.1	17.20	17.10	12.9	5,505	0.23%
2020/12/08	25	17.37	0	0.00	17.30	25	5,368	0.47%
2020/12/07	1	17.65	2.7	17.66	17.70	-1.7	5,254	-0.03%
2020/12/04	1	17.75	1	17.80	17.75	0	5,293	0.00%
2020/12/03	2	17.75	4	17.75	17.65	-2	5,270	-0.04%
2020/12/02	4	17.60	22.4	17.60	17.60	-18.4	5,307	-0.35%
2020/12/01	3	17.68	1	17.75	17.75	2	5,351	0.04%
2020/11/30	10	17.68	0	0.00	17.80	10	5,383	0.19%
2020/11/27	1	17.80	0	0.00	17.80	1	5,213	0.02%
2020/11/26	2	17.78	0	0.00	17.95	2	5,180	0.04%
2020/11/25	4	17.88	50	17.85	17.90	-46	5,297	-0.87%
2020/11/24	2	17.83	0	0.00	17.80	2	5,355	0.04%
2020/11/23	0.5	17.85	1	17.95	17.95	-0.5	5,320	-0.01%
2020/11/20	4	17.76	1	17.80	17.80	3	5,264	0.06%
2020/11/12	10	17.85	23	17.85	17.95	-13	5,284	-0.25%
2020/11/11	2	18.00	0	0.00	18.05	2	5,263	0.04%
2020/11/10	1	17.90	2	17.88	17.95	-1	5,089	-0.02%
2020/11/09	1	17.80	1	17.70	17.80	0	5,031	0.00%
2020/11/06	6	17.52	1	17.50	17.65	5	5,015	0.10%
2020/11/05	1	17.60	6	17.56	17.55	-5	5,184	-0.10%
2020/11/04	2	17.35	4	17.39	17.40	-2	5,286	-0.04%
2020/11/03	0.9	17.34	1	17.40	17.40	-0.1	5,327	0.00%
2020/11/02	0.3	17.15	0.2	17.10	17.25	0	5,368	0.00%
2020/10/30	1.8	17.09	0	0.00	17.05	1.8	5,399	0.03%
2020/10/29	1.3	17.13	0	0.00	17.10	1.3	5,386	0.02%
2020/10/28	5.2	17.28	0	0.00	17.30	5.2	5,511	0.09%
2020/10/26	0	0.00	1	17.40	17.40	-1	5,638	-0.02%
2020/10/23	3	17.22	5	17.29	17.30	-2	5,696	-0.04%
2020/10/22	4	17.10	0	0.00	17.10	4	5,775	0.07%
2020/10/21	4	17.28	0	0.00	17.30	4	5,816	0.07%
2020/10/20	0	0.00	1	17.25	17.35	-1	5,889	-0.02%
2020/10/19	1	17.40	0	0.00	17.30	1	5,900	0.02%
2020/10/15	1	17.30	0.9	17.40	17.30	0.1	5,952	0.00%
2020/10/14	4.9	17.43	0	0.00	17.45	4.9	5,983	0.08%
2020/10/12	2	17.48	10	17.60	17.60	-8	6,037	-0.13%
2020/10/08	1	17.45	0	0.00	17.55	1	6,107	0.02%
2020/10/07	10	17.56	0	0.00	17.50	10	6,134	0.16%
2020/10/06	5	17.58	3	17.57	17.60	2	6,179	0.03%
2020/10/05	2	17.38	0	0.00	17.40	2	6,182	0.03%
2020/09/30	1	17.45	0	0.00	17.35	1	6,250	0.02%
2020/09/29	1	17.40	0	0.00	17.45	1	6,264	0.02%
2020/09/28	0.9	17.60	0	0.00	17.50	0.9	6,319	0.01%
2020/09/25	5	17.02	1	17.00	17.15	4	6,362	0.06%
2020/09/24	8	17.06	0.5	17.20	16.90	7.5	6,313	0.12%
2020/09/23	0.4	17.55	12	17.48	17.45	-11.6	6,201	-0.19%
2020/09/22	1	17.65	0	0.00	17.65	1	6,163	0.02%
2020/09/21	6.7	17.89	0	0.00	17.80	6.7	6,208	0.11%
2020/09/18	3	17.95	10	18.02	18.10	-7	6,254	-0.11%
2020/09/17	4	17.85	0	0.00	17.90	4	6,207	0.06%
2020/09/16	0	0.00	7.6	17.98	18.00	-7.6	6,219	-0.12%
2020/09/15	0	0.00	0	18.05	18.00	0	6,253	0.00%
2020/09/14	1.2	17.87	3	17.90	17.90	-1.8	6,334	-0.03%
2020/09/11	1.8	17.94	0	0.00	17.90	1.8	6,349	0.03%
2020/09/10	0	0.00	3	17.95	18.00	-3	6,523	-0.05%
2020/09/09	8	17.73	1	17.75	17.75	7	6,568	0.11%
2020/09/08	17	17.84	0	0.00	17.90	17	6,586	0.26%
2020/09/07	9	17.78	3	17.80	17.80	6	6,672	0.09%
2020/09/04	3	17.87	0	0.00	17.80	3	6,785	0.04%
2020/09/03	5	17.91	0	0.00	17.95	5	6,774	0.07%
2020/09/02	12	17.89	5	18.00	17.95	7	6,794	0.10%
2020/09/01	2	18.13	0	0.00	18.15	2	6,757	0.03%
2020/08/31	0	0.00	1	18.45	18.25	-1	6,753	-0.01%
2020/08/28	5	18.40	5	18.45	18.45	0	6,756	0.00%
2020/08/27	2	18.25	0	0.00	18.25	2	6,822	0.03%
2020/08/25	0	0.00	0.3	18.35	18.40	-0.3	7,019	0.00%
2020/08/21	2	18.25	0	0.00	18.30	2	7,804	0.03%
2020/08/20	5	18.28	0	0.00	18.15	5	7,807	0.06%
2020/08/19	3	18.47	0	0.00	18.50	3	7,821	0.04%
2020/08/18	2	18.45	2	18.45	18.60	0	7,842	0.00%
2020/08/17	4	18.38	2	18.45	18.45	2	7,999	0.03%
2020/08/14	3	18.38	0	0.00	18.40	3	8,087	0.04%
2020/08/13	0	0.00	1	18.40	18.55	-1	8,115	-0.01%
2020/08/12	11	18.30	0	0.00	18.35	11	8,177	0.13%
2020/08/11	46	18.32	13	18.36	18.30	33	8,158	0.40%
2020/08/10	15.2	19.37	1	19.35	19.40	14.2	8,074	0.18%
2020/08/07	0.4	19.20	1	19.25	19.20	-0.6	8,037	-0.01%
2020/08/06	0.9	19.25	3	19.23	19.30	-2.1	8,049	-0.03%
2020/08/05	2	18.95	12	19.02	19.05	-10	8,051	-0.12%
2020/08/04	7	18.89	0	0.00	18.85	7	8,059	0.09%
2020/08/03	30	18.84	0	0.00	18.80	30	8,033	0.37%
2020/07/31	6	19.01	0	0.00	19.00	6	8,009	0.07%
2020/07/30	3	19.00	4	19.14	19.20	-1	8,042	-0.01%
2020/07/29	1	19.00	3	19.12	19.05	-2	8,066	-0.02%
2020/07/27	13	18.99	0	0.00	18.90	13	8,336	0.16%
2020/07/24	1	19.25	10.1	19.15	19.10	-9.1	8,344	-0.11%
2020/07/23	5	19.35	0	0.00	19.35	5	8,290	0.06%
2020/07/21	0	0.00	3	19.47	19.45	-3	8,346	-0.04%
2020/07/17	2	19.35	10	19.48	19.35	-8	8,466	-0.09%
2020/07/16	0	0.00	4	19.50	19.45	-4	8,589	-0.05%
2020/07/15	2	19.40	10	19.44	19.60	-8	8,692	-0.09%
2020/07/14	0.5	19.35	0	0.00	19.35	0.5	8,721	0.01%
2020/07/13	5	19.45	0	0.00	19.40	5	8,893	0.06%
2020/07/10	0	0.00	0.3	19.45	19.45	-0.3	8,994	0.00%
2020/07/09	0	0.00	2	19.60	19.65	-2	9,089	-0.02%
2020/07/08	5	19.56	0	0.00	19.60	5	9,046	0.06%
2020/07/07	1	19.60	2	19.60	19.65	-1	9,065	-0.01%
2020/07/06	0	0.00	5	19.75	19.75	-5	9,041	-0.06%
2020/07/02	2	19.45	1	19.40	19.50	1	9,213	0.01%
2020/07/01	1	19.40	0	0.00	19.40	1	9,276	0.01%
2020/06/30	1	19.40	11	19.40	19.35	-10	9,442	-0.11%
2020/06/29	12	19.29	0	0.00	19.25	12	9,446	0.13%
2020/06/24	0	19.55	2	19.65	19.55	-2	9,461	-0.02%
2020/06/23	2	19.55	8	19.49	19.55	-6	9,465	-0.06%
2020/06/22	8	19.42	1	19.60	19.40	7	9,473	0.07%
2020/06/19	1	19.75	0	0.00	19.60	1	9,488	0.01%
2020/06/18	5.1	19.73	0	0.00	19.75	5.1	9,521	0.05%
2020/06/17	0	0.00	1	19.75	20.05	-1	9,627	-0.01%
2020/06/16	14	19.68	4.5	19.63	19.75	9.5	9,790	0.10%
2020/06/12	10	19.46	0	0.00	19.45	10	10,237	0.10%
2020/06/11	1.1	19.80	6	19.91	19.75	-4.9	10,453	-0.05%
2020/06/10	0	0.00	1	20.25	20.25	-1	10,493	-0.01%
2020/06/09	0	0.00	5	20.20	20.15	-5	10,866	-0.05%
2020/06/08	1	20.35	1	20.35	20.40	0	11,116	0.00%
2020/06/05	1.3	19.92	3	19.95	19.90	-1.7	11,066	-0.02%
2020/06/04	5	19.80	6	19.84	19.85	-1	11,250	-0.01%
2020/06/03	0	0.00	1	19.45	19.65	-1	11,357	-0.01%
2020/06/02	5	19.20	104	19.20	19.20	-99	11,328	-0.87%	大賣/
2020/06/01	0	0.00	9	19.10	19.10	-9	11,285	-0.08%
2020/05/29	9	18.86	9	19.07	18.80	0	11,229	0.00%
2020/05/28	3	18.92	1	19.15	18.95	2	10,596	0.02%
2020/05/27	7	19.05	0	0.00	19.05	7	10,702	0.07%
2020/05/26	6	19.06	29	19.01	19.15	-23	10,823	-0.21%
2020/05/25	1	18.70	0	0.00	18.80	1	10,889	0.01%
2020/05/22	69	18.80	6	18.89	18.75	63	10,859	0.58%
2020/05/21	2	19.03	11	19.06	19.10	-9	10,746	-0.08%
2020/05/20	0	0.00	5	19.00	18.85	-5	10,677	-0.05%
2020/05/19	5.4	18.85	5	19.00	18.85	0.4	10,669	0.00%
2020/05/18	1	18.80	2.5	18.79	18.80	-1.5	10,672	-0.01%
2020/05/15	12.7	18.86	0	0.00	18.80	12.7	10,686	0.12%
2020/05/14	18	18.85	0	18.90	18.80	18	10,636	0.17%
2020/05/13	15	18.85	17	19.01	19.10	-2	10,582	-0.02%
2020/05/12	26	18.91	4	18.94	18.90	22	10,600	0.21%
2020/05/11	0	0.00	4	19.16	19.15	-4	10,591	-0.04%
2020/05/08	18.7	18.96	20	19.00	18.90	-1.3	10,630	-0.01%
2020/05/07	9.3	18.79	0.3	18.80	18.75	9	10,640	0.08%
2020/05/06	19	18.67	2	18.75	18.75	17	10,597	0.16%
2020/05/05	41	18.92	2	18.88	18.80	39	10,598	0.37%
2020/05/04	86	18.82	1	18.85	18.80	85	10,585	0.80%
2020/04/30	15	19.72	1	19.85	19.60	14	10,474	0.13%
2020/04/29	0	0.00	5	19.70	19.60	-5	10,418	-0.05%
2020/04/28	1	19.35	1	19.55	19.50	0	10,460	0.00%
2020/04/27	1.1	19.35	17.5	19.21	19.40	-16.4	10,685	-0.15%
2020/04/24	29	18.97	0	0.00	18.90	29	10,621	0.27%
2020/04/23	22.1	19.04	1	18.90	19.00	21.1	10,598	0.20%
2020/04/22	11.1	19.10	0.6	19.10	19.10	10.5	10,454	0.10%
2020/04/21	4	19.39	3	19.25	19.20	1	10,412	0.01%
2020/04/20	2	20.05	30	20.07	20.15	-28	10,270	-0.27%
2020/04/17	8	20.49	2	20.90	20.30	6	10,156	0.06%
2020/04/16	31	20.29	2	20.30	20.10	29	10,050	0.29%
2020/04/15	1	20.75	3	20.43	20.60	-2	9,879	-0.02%
2020/04/14	3	19.85	3	19.75	19.75	0	9,779	0.00%
2020/04/13	3	19.70	7	19.61	19.60	-4	9,673	-0.04%
2020/04/10	5.1	19.36	3	19.63	19.70	2.1	9,668	0.02%
2020/04/09	3.1	19.27	9	19.40	19.40	-5.9	9,610	-0.06%
2020/04/08	8	19.25	0	0.00	19.20	8	9,578	0.08%
2020/04/07	1	19.20	3	19.35	19.45	-2	9,440	-0.02%
2020/04/06	1	19.20	2	19.18	19.15	-1	9,345	-0.01%
2020/03/31	18	19.20	1	19.65	19.05	17	8,995	0.19%
2020/03/30	2	19.20	0	0.00	19.50	2	8,877	0.02%
2020/03/27	0	0.00	2	19.83	19.85	-2	8,766	-0.02%
2020/03/26	0	0.00	11	19.60	19.70	-11	8,718	-0.13%
2020/03/25	7	19.41	7	19.71	19.65	0	8,800	0.00%
2020/03/24	3	19.38	10	18.97	19.25	-7	8,733	-0.08%
2020/03/23	8	18.34	3	18.15	18.25	5	8,684	0.06%
2020/03/20	4	18.92	1.2	18.87	18.70	2.8	8,611	0.03%
2020/03/19	5	18.40	4	18.73	18.70	1	8,286	0.01%
2020/03/18	1	19.40	0	0.00	19.50	1	7,984	0.01%
2020/03/17	3	19.68	0	0.00	19.45	3	7,757	0.04%
2020/03/16	0	21.05	1	21.20	21.20	-1	7,518	-0.01%
2020/03/13	0	0.00	16	21.33	22.25	-16	7,323	-0.22%
2020/03/12	0	0.00	1.5	22.26	22.20	-1.5	6,860	-0.02%
2020/03/11	0	0.00	3	23.02	23.05	-3	6,557	-0.05%
2020/03/10	0	0.00	6	23.04	22.95	-6	6,476	-0.09%
2020/03/09	0	0.00	16.3	23.00	23.00	-16.3	6,276	-0.26%
2020/03/05	0.1	23.30	1	23.40	23.40	-0.9	5,917	-0.02%
2020/03/04	0	0.00	1	23.30	23.30	-1	5,890	-0.02%
2020/03/03	2	23.20	0	0.00	23.20	2	5,820	0.03%
2020/03/02	0	0.00	2	23.10	23.20	-2	5,690	-0.04%
2020/02/27	0	0.00	6	23.10	23.20	-6	5,780	-0.10%
2020/02/26	0	0.00	2	23.03	23.10	-2	5,630	-0.04%
2020/02/21	0	23.20	0	0.00	23.25	0	5,484	0.00%
2020/02/20	0.3	23.30	1	23.40	23.35	-0.7	5,531	-0.01%
2020/02/19	1	23.50	0	0.00	23.50	1	5,500	0.02%
2020/02/18	0	0.00	1	23.15	23.15	-1	5,477	-0.02%
2020/02/17	0	0.00	1	23.05	23.15	-1	5,565	-0.02%
2020/02/14	0	0.00	47	23.15	23.20	-47	5,649	-0.83%
2020/02/13	0	0.00	1	23.10	23.10	-1	5,775	-0.02%
2020/02/12	1	22.95	0	0.00	23.00	1	5,908	0.02%
2020/02/11	0	0.00	1	22.65	22.70	-1	5,918	-0.02%
2020/02/10	0	0.00	2.6	22.88	22.95	-2.6	5,986	-0.04%
2020/02/07	1	22.85	2	22.75	22.90	-1	6,011	-0.02%
2020/02/06	1	22.70	1	22.70	22.75	0	6,030	0.00%
2020/02/05	1	21.70	1	21.95	22.20	0	6,022	0.00%
2020/02/03	1	21.45	0	0.00	21.75	1	6,444	0.02%
2020/01/30	5.8	21.74	3	21.62	21.65	2.8	6,417	0.04%
2020/01/20	0	0.00	1.3	22.48	22.45	-1.3	6,241	-0.02%
2020/01/15	1	22.40	2	22.35	22.35	-1	6,522	-0.02%
2020/01/14	0	0.00	1	22.35	22.55	-1	6,611	-0.02%
2020/01/13	1	22.40	3	22.47	22.50	-2	6,694	-0.03%
2020/01/09	1	22.20	10.3	22.21	22.40	-9.3	6,794	-0.14%
2020/01/08	12	22.34	0	0.00	22.25	12	6,828	0.18%
2020/01/07	0	0.00	1	22.50	22.55	-1	6,811	-0.01%
2020/01/06	3	22.58	4	22.65	22.55	-1	6,877	-0.01%
2020/01/02	1	22.80	1	22.65	22.80	0	6,881	0.00%
2019/12/31	1	22.70	0	0.00	22.70	1	6,888	0.01%
2019/12/30	2	22.80	0	0.00	22.80	2	6,931	0.03%
2019/12/24	0	0.00	3	23.00	22.95	-3	7,301	-0.04%
2019/12/20	2	22.90	2	22.95	22.75	0	7,409	0.00%
2019/12/18	5	22.65	15	22.72	22.90	-10	7,419	-0.13%
2019/12/17	4	22.65	0	0.00	22.70	4	7,538	0.05%
2019/12/16	0	0.00	3	22.60	22.55	-3	7,563	-0.04%
2019/12/13	11	22.55	0	0.00	22.55	11	7,679	0.14%
2019/12/12	5	22.65	0	0.00	22.60	5	7,754	0.06%
2019/12/11	0	0.00	0	22.45	22.50	0	7,844	0.00%
2019/12/09	2	22.75	0	22.70	22.80	2	7,941	0.02%
2019/12/06	0.5	22.65	1.2	22.78	22.75	-0.7	8,012	-0.01%
2019/12/05	0	0.00	0.3	22.70	22.80	-0.3	8,032	0.00%
2019/12/04	0	0.00	0.4	22.80	22.85	-0.4	8,057	0.00%
2019/12/03	0	0.00	0.2	22.80	22.90	-0.2	8,054	0.00%
2019/11/28	2	23.00	0	0.00	23.00	2	8,046	0.02%
2019/11/26	0	0.00	1	23.00	22.90	-1	8,149	-0.01%
2019/11/25	1	23.00	1	22.90	23.00	0	7,868	0.00%
2019/11/22	0	0.00	5	22.95	22.95	-5	8,010	-0.06%
2019/11/21	5	22.98	2	22.90	23.05	3	8,005	0.04%
2019/11/20	0.5	22.90	0	0.00	23.00	0.5	7,958	0.01%
2019/11/19	0.2	22.75	0	0.00	22.90	0.2	7,971	0.00%
2019/11/14	0	0.00	4	22.60	22.55	-4	8,007	-0.05%
2019/11/13	2	22.65	0	0.00	22.75	2	8,025	0.02%
2019/11/12	2	22.80	1	22.80	22.80	1	7,961	0.01%
2019/11/11	0	0.00	15	22.95	22.90	-15	7,828	-0.19%
2019/11/07	0	0.00	5	23.33	23.25	-5	7,663	-0.07%
2019/11/06	1	23.45	0	0.00	23.50	1	7,542	0.01%
2019/11/05	0	0.00	1	23.10	23.35	-1	7,591	-0.01%
2019/11/04	0	0.00	14.7	23.47	23.55	-14.7	7,732	-0.19%
2019/11/01	0	0.00	16	23.36	23.50	-16	7,938	-0.20%
2019/10/31	2	23.75	22.8	23.87	23.75	-20.8	7,979	-0.26%
2019/10/30	10	23.00	13	23.00	23.10	-3	7,659	-0.04%
2019/10/29	0	0.00	2	22.70	22.75	-2	7,603	-0.03%
2019/10/28	3	22.35	3	22.47	22.50	0	7,548	0.00%
2019/10/24	0	0.00	1	22.00	22.00	-1	7,553	-0.01%
2019/10/23	1	21.90	2.3	21.89	21.90	-1.3	7,595	-0.02%
2019/10/21	0	0.00	10	21.80	21.80	-10	7,593	-0.13%
2019/10/17	0	0.00	2	21.80	21.85	-2	7,703	-0.03%
2019/10/16	0	0.00	5	21.85	21.85	-5	7,729	-0.06%
2019/10/15	0	0.00	5	21.80	21.85	-5	7,770	-0.06%
2019/10/08	0.1	21.55	8	21.65	21.70	-8	7,834	-0.10%
2019/10/07	0.6	21.50	0.1	21.50	21.55	0.5	7,890	0.01%
2019/10/03	2	21.70	1	21.65	21.60	1	7,940	0.01%
2019/10/02	3	21.80	0	0.00	21.75	3	7,944	0.04%
2019/10/01	0	0.00	1	21.70	21.65	-1	7,971	-0.01%
2019/09/27	1	21.85	1	21.65	21.65	0	7,892	0.00%
2019/09/26	1	21.75	0	0.00	21.75	1	7,850	0.01%
2019/09/25	1.8	21.60	0	0.00	21.65	1.8	7,880	0.02%
2019/09/24	0	0.00	7	21.56	21.55	-7	7,939	-0.09%
2019/09/23	0	21.55	0	0.00	21.60	0	7,937	0.00%
2019/09/20	2	21.70	5	21.65	21.70	-3	7,972	-0.04%
2019/09/19	0	0.00	1	21.45	21.50	-1	7,883	-0.01%
2019/09/16	3	21.18	0	0.00	21.20	3	7,878	0.04%
2019/09/12	2.2	21.00	0	0.00	21.00	2.2	7,847	0.03%
2019/09/11	0.9	20.75	1	20.85	20.80	-0.1	7,930	0.00%
2019/09/10	2	20.55	1	20.60	20.65	1	7,944	0.01%
2019/09/09	0	0.00	1	20.40	20.45	-1	7,947	-0.01%
2019/09/06	2.3	20.26	0	20.30	20.30	2.3	8,016	0.03%
2019/09/02	0	0.00	0.1	20.10	20.25	-0.1	9,403	0.00%
2019/08/30	0	0.00	5	20.10	20.20	-5	9,756	-0.05%
2019/08/29	0.2	20.00	0	0.00	20.10	0.2	9,894	0.00%
2019/08/26	0	0.00	1	20.05	20.05	-1	10,370	-0.01%
2019/08/21	1	20.10	0	0.00	20.15	1	10,809	0.01%
2019/08/20	0	0.00	1	20.30	20.25	-1	10,893	-0.01%
2019/08/16	1	20.15	0	0.00	20.05	1	11,052	0.01%
2019/08/15	0.2	19.95	0	0.00	19.95	0.2	11,021	0.00%
2019/08/13	0	0.00	4	20.06	20.05	-4	11,611	-0.03%
2019/08/12	1	20.15	3	20.10	20.05	-2	11,651	-0.02%
2019/08/08	0	0.00	1	20.05	20.05	-1	11,670	-0.01%
2019/08/07	0.2	20.00	2	20.05	20.10	-1.8	11,667	-0.02%
2019/08/06	1.9	20.08	1	20.00	20.00	0.9	11,615	0.01%
2019/08/05	1	21.15	28.8	21.15	21.15	-27.8	11,410	-0.24%
2019/08/02	1	21.25	0	0.00	21.25	1	11,190	0.01%
2019/08/01	1	21.70	1	21.70	21.65	0	11,067	0.00%
2019/07/31	3	21.82	0.2	21.70	21.80	2.8	11,018	0.02%
2019/07/30	3	21.88	1.9	21.85	21.85	1.1	10,957	0.01%
2019/07/29	2	22.00	9	21.96	21.85	-7	10,971	-0.06%
2019/07/26	0	0.00	1	21.90	21.85	-1	10,938	-0.01%
2019/07/25	0	0.00	1	21.95	21.90	-1	10,943	-0.01%
2019/07/23	2	21.70	12	21.78	21.60	-10	10,839	-0.09%
2019/07/22	0	0.00	5.1	22.00	21.85	-5.1	10,749	-0.05%
2019/07/19	2	21.85	15	21.90	21.85	-13	10,666	-0.12%
2019/07/18	1	21.85	5	21.85	21.75	-4	10,526	-0.04%
2019/07/16	0	0.00	6.1	21.48	21.60	-6.1	10,338	-0.06%
2019/07/15	1.2	21.53	0	0.00	21.55	1.2	10,281	0.01%
2019/07/12	2.8	21.61	0	0.00	21.50	2.8	10,268	0.03%
2019/07/11	0.3	21.30	12	21.33	21.45	-11.7	10,174	-0.11%
2019/07/10	1	21.20	12.9	21.16	21.15	-11.9	10,127	-0.12%
2019/07/08	0.2	21.05	0	0.00	21.15	0.2	10,041	0.00%
2019/07/05	0	0.00	3.2	21.00	21.05	-3.2	10,048	-0.03%
2019/07/04	0	0.00	0.9	20.90	21.00	-0.9	10,025	-0.01%
2019/07/03	0.3	20.90	7	20.90	21.00	-6.7	9,985	-0.07%
2019/07/02	1.3	20.93	1	20.90	20.95	0.3	9,924	0.00%
2019/07/01	2	20.95	0	0.00	20.85	2	9,855	0.02%
2019/06/27	0	0.00	0.9	21.00	21.10	-0.9	9,706	-0.01%
2019/06/26	0.2	20.70	0	0.00	20.85	0.2	9,695	0.00%
2019/06/24	0.3	20.85	10	20.80	21.00	-9.7	9,564	-0.10%
2019/06/21	0	0.00	1	21.00	20.80	-1	9,519	-0.01%
2019/06/20	0	0.00	12.5	21.09	21.10	-12.5	9,353	-0.13%
2019/06/19	1.3	20.93	0	0.00	21.00	1.3	9,339	0.01%
2019/06/18	3.4	20.60	7.4	20.74	20.75	-4.1	9,189	-0.04%
2019/06/17	0.4	20.55	0	0.00	20.70	0.4	9,152	0.00%
2019/06/14	0	0.00	3	20.67	20.55	-3	9,169	-0.03%
2019/06/13	13	20.41	4	20.40	20.55	9	9,115	0.10%
2019/06/12	4	20.15	10.2	20.32	20.35	-6.2	9,044	-0.07%
2019/06/11	0	0.00	10	21.15	20.70	-10	8,759	-0.11%
2019/06/10	3	21.07	2	21.18	21.45	1	8,307	0.01%
2019/06/06	2	20.58	35	20.42	20.70	-33	7,781	-0.42%
2019/06/05	3	20.20	31	20.05	20.20	-28	7,525	-0.37%
2019/06/04	0	0.00	4	20.00	20.05	-4	7,383	-0.05%
2019/06/03	2	19.95	3	20.00	20.00	-1	7,368	-0.01%
2019/05/31	1	20.00	2	19.95	19.95	-1	7,172	-0.01%
2019/05/30	0	0.00	2	19.50	19.50	-2	6,839	-0.03%
2019/05/28	0	0.00	1	19.30	19.30	-1	6,828	-0.01%
2019/05/24	1	19.15	21	19.20	19.20	-20	6,521	-0.31%
2019/05/23	0	0.00	5	18.95	19.00	-5	6,363	-0.08%
2019/05/21	2	18.95	1	18.95	19.00	1	6,384	0.02%
2019/05/20	1	19.00	11.2	18.88	19.00	-10.2	6,236	-0.16%
2019/05/15	3	18.10	0	0.00	18.05	3	5,782	0.05%
2019/05/14	0	18.05	5	18.05	18.00	-5	5,838	-0.09%
2019/05/13	0	0.00	8	18.00	18.05	-8	5,815	-0.14%
2019/05/10	5	18.10	35	18.15	18.10	-30	5,844	-0.51%
2019/05/09	3	18.05	1	18.10	18.05	2	5,859	0.03%
2019/05/07	0	0.00	0.3	18.30	18.30	-0.3	5,756	-0.01%
2019/05/06	1	18.15	0	0.00	18.15	1	5,794	0.02%
2019/05/02	0	0.00	0	18.45	18.50	0	5,654	0.00%
2019/04/30	0	0.00	25.4	18.45	18.50	-25.4	5,552	-0.46%
2019/04/29	0	0.00	76	18.45	18.45	-76	5,491	-1.38%
2019/04/25	100	18.30	0	0.00	18.35	100	5,447	1.84%
2019/04/24	5	18.30	1	18.25	18.25	4	5,455	0.07%
2019/04/23	0	0.00	2	18.20	18.30	-2	5,457	-0.04%
2019/04/15	0	0.00	3	18.30	18.30	-3	5,665	-0.05%
2019/04/08	1	18.30	4	18.35	18.30	-3	5,749	-0.05%
2019/04/02	1	18.35	0	0.00	18.30	1	5,793	0.02%
2019/03/28	0.2	18.15	1	18.20	18.20	-0.8	5,740	-0.01%
2019/03/26	2	18.30	0	0.00	18.30	2	5,804	0.03%
2019/03/22	1	18.30	0	0.00	18.20	1	5,768	0.02%
2019/03/21	0.5	18.45	0	0.00	18.45	0.5	5,689	0.01%
2019/03/18	0	0.00	1	18.20	18.25	-1	5,564	-0.02%
2019/03/14	6	18.09	0	0.00	18.05	6	5,463	0.11%
2019/03/12	0	0.00	2	18.10	18.20	-2	5,454	-0.04%
2019/03/05	0.3	18.20	0	0.00	18.20	0.3	5,582	0.01%
2019/03/04	0	0.00	6	18.35	18.30	-6	5,561	-0.11%
2019/02/26	30	18.25	0.1	18.25	18.25	29.9	5,357	0.56%
2019/02/20	0.6	18.10	0	0.00	18.20	0.6	5,155	0.01%
2019/02/18	0.2	18.00	0	0.00	18.10	0.2	5,041	0.00%
2019/02/14	0	0.00	1	17.90	17.90	-1	4,920	-0.02%
2019/02/13	1	17.90	0	0.00	17.95	1	4,834	0.02%
2019/02/11	2.2	17.99	5	18.00	17.90	-2.8	4,724	-0.06%
2019/01/30	1	17.85	1	18.00	17.90	0	4,680	0.00%
2019/01/28	0.1	17.90	1	18.00	18.00	-0.9	4,586	-0.02%
2019/01/23	1	17.80	0	0.00	17.85	1	4,580	0.02%
2019/01/18	0	0.00	1	17.90	17.85	-1	4,619	-0.02%
2019/01/17	0	0.00	9.4	17.75	17.75	-9.4	4,707	-0.20%
2019/01/15	0	0.00	5	17.85	17.95	-5	4,808	-0.10%
2019/01/10	5	17.75	2	17.80	17.85	3	4,739	0.06%
2019/01/09	0	0.00	7	17.91	17.95	-7	4,785	-0.15%
2019/01/07	2	17.75	20	17.60	17.75	-18	4,830	-0.37%
2019/01/02	0	0.00	1.6	17.19	17.25	-1.6	5,283	-0.03%
2018/12/28	7.1	17.27	0	0.00	17.20	7.1	5,337	0.13%
2018/12/27	10	17.20	0	0.00	17.30	10	5,346	0.19%
2018/12/26	5	17.25	0	0.00	17.10	5	5,402	0.09%
2018/12/25	0	17.25	0	0.00	17.20	0	5,366	0.00%
2018/12/22	0	17.40	0	0.00	17.35	0	5,494	0.00%
2018/12/17	0	0.00	2	17.60	17.65	-2	5,685	-0.04%
2018/12/12	0	0.00	0.1	17.65	17.65	-0.1	5,824	0.00%
2018/12/10	0	0.00	1	17.60	17.45	-1	5,846	-0.02%
2018/12/04	0	0.00	11	18.00	18.00	-11	6,040	-0.18%
2018/11/28	5	17.75	0	0.00	17.85	5	6,328	0.08%
2018/11/16	0	0.00	2	17.95	17.95	-2	7,656	-0.03%
2018/11/15	0	0.00	10	17.95	17.95	-10	7,774	-0.13%
2018/11/13	0	0.00	5	17.55	17.75	-5	8,004	-0.06%
2018/11/12	0	0.00	7	17.90	17.80	-7	8,058	-0.09%
2018/10/30	0	0.00	7.3	17.40	17.50	-7.3	8,387	-0.09%
2018/10/29	0	0.00	0	17.35	17.35	0	8,417	0.00%
2018/10/26	0	0.00	5	17.30	17.25	-5	8,435	-0.06%
2018/10/25	0	0.00	63	17.30	17.30	-63	8,458	-0.74%
2018/10/23	0	0.00	1	17.35	17.45	-1	8,436	-0.01%
2018/10/22	1	17.55	1	17.45	17.60	0	8,397	0.00%
2018/10/17	0	0.00	9	17.50	17.50	-9	8,437	-0.11%
2018/10/15	10	17.38	3	17.40	17.40	7	8,449	0.08%
2018/10/12	0	17.70	16	17.53	17.65	-16	8,384	-0.19%
2018/10/11	3	17.68	4.1	17.55	17.50	-1.1	8,352	-0.01%
2018/10/08	0.5	18.30	1	18.40	18.30	-0.5	7,942	-0.01%
2018/10/03	0	0.00	2.4	18.58	18.70	-2.4	7,779	-0.03%
2018/10/02	0	0.00	8	18.55	18.60	-8	7,779	-0.10%
2018/10/01	0.8	18.80	0	0.00	18.80	0.8	7,671	0.01%
2018/09/28	0.4	18.80	57.6	18.85	18.90	-57.2	7,705	-0.74%
2018/09/27	1	18.85	0	0.00	18.85	1	7,614	0.01%
2018/09/26	0.1	18.65	0	0.00	18.70	0.1	7,486	0.00%
2018/09/19	0	0.00	1	18.30	18.45	-1	7,445	-0.01%
2018/09/18	2	18.10	0	0.00	18.20	2	7,467	0.03%
2018/09/17	0	0.00	1	18.10	18.20	-1	7,576	-0.01%
2018/09/13	2	18.20	7.6	18.15	18.25	-5.6	7,718	-0.07%
2018/09/11	10	18.00	0	0.00	18.00	10	7,790	0.13%
2018/09/10	0	0.00	12	17.84	17.90	-12	7,870	-0.15%
2018/09/06	0	0.00	5	17.75	17.80	-5	8,017	-0.06%
2018/09/05	0	0.00	5	17.90	17.80	-5	7,962	-0.06%
2018/09/04	5	17.90	1	17.90	17.95	4	7,912	0.05%
2018/09/03	9	19.10	22	19.13	19.20	-13	7,577	-0.17%
2018/08/31	1	19.10	60.2	19.05	19.10	-59.2	7,166	-0.83%
2018/08/30	3	19.00	0	0.00	19.05	3	7,016	0.04%
2018/08/29	2	18.90	7	18.90	18.95	-5	6,910	-0.07%
2018/08/28	4	18.78	5	18.71	18.80	-1	6,873	-0.01%
2018/08/27	0	0.00	6	18.67	18.70	-6	6,854	-0.09%
2018/08/24	1	18.55	0	0.00	18.55	1	6,846	0.01%
2018/08/23	2	18.60	0	0.00	18.55	2	7,414	0.03%
2018/08/22	3	18.55	21.7	18.53	18.55	-18.7	7,523	-0.25%
2018/08/21	2	18.40	6	18.39	18.45	-4	7,501	-0.05%
2018/08/16	0	0.00	45	17.94	18.05	-45	7,426	-0.61%
2018/08/15	3	18.00	10	18.05	18.00	-7	7,507	-0.09%
2018/08/14	2	18.15	0	0.00	18.15	2	7,611	0.03%
2018/08/10	0	0.00	8.1	18.22	18.30	-8.1	7,714	-0.10%
2018/08/09	2	18.10	5	18.10	18.10	-3	7,681	-0.04%
2018/08/08	14	18.06	5.4	18.09	18.10	8.6	7,740	0.11%
2018/08/07	13	18.03	0	0.00	18.05	13	7,800	0.17%
2018/08/06	0	0.00	16	18.00	18.05	-16	7,735	-0.21%
2018/08/03	0	0.00	0	18.00	18.05	0	7,841	0.00%
2018/08/02	1	17.95	0.3	17.90	17.95	0.7	7,804	0.01%
2018/08/01	0	0.00	1.6	18.00	18.05	-1.6	7,786	-0.02%
2018/07/31	1	18.00	12.5	18.10	18.10	-11.5	7,751	-0.15%
2018/07/30	8	18.01	0	0.00	18.00	8	7,676	0.10%
2018/07/24	0	0.00	1	17.85	17.90	-1	7,779	-0.01%
2018/07/23	3	17.75	1	17.70	17.80	2	7,800	0.03%
2018/07/20	2	17.70	16	17.65	17.70	-14	7,748	-0.18%
2018/07/18	0	0.00	1	17.70	17.70	-1	7,705	-0.01%
2018/07/17	1	17.60	0	0.00	17.65	1	7,581	0.01%
2018/07/16	0	0.00	0	17.55	17.55	0	7,559	0.00%
2018/07/10	0	0.00	0.9	17.50	17.55	-0.9	7,590	-0.01%
2018/07/06	0	0.00	1	17.45	17.45	-1	7,610	-0.01%
2018/07/05	1	17.35	0	0.00	17.45	1	7,535	0.01%
2018/07/04	2	17.40	1	17.50	17.50	1	7,593	0.01%
2018/07/03	1	17.50	0	0.00	17.50	1	7,658	0.01%
2018/07/02	0	0.00	11	17.60	17.60	-11	7,623	-0.14%
2018/06/28	0	0.00	20	17.50	17.50	-20	7,487	-0.27%
2018/06/25	2	17.65	7	17.70	17.70	-5	7,261	-0.07%
2018/06/22	0	0.00	1	17.70	17.70	-1	7,220	-0.01%
2018/06/21	0	0.00	1	17.70	17.65	-1	7,071	-0.01%
2018/06/14	1	17.75	0	0.00	17.75	1	6,788	0.01%
2018/06/13	3.1	17.95	20	17.95	17.90	-16.9	6,689	-0.25%
2018/06/11	4	17.95	0	0.00	17.95	4	6,947	0.06%
2018/06/08	0	0.00	3.4	17.96	18.05	-3.4	6,964	-0.05%
2018/06/06	0	0.00	3	17.95	18.00	-3	6,876	-0.04%
2018/05/31	3	17.63	10	17.75	17.55	-7	6,526	-0.11%
2018/05/30	1	17.65	10	17.65	17.60	-9	5,961	-0.15%
2018/05/29	0	0.00	1.6	17.70	17.80	-1.6	5,807	-0.03%
2018/05/28	0	0.00	5.5	17.71	17.80	-5.5	5,747	-0.10%
2018/05/25	0	0.00	4.5	17.74	17.75	-4.5	5,770	-0.08%
2018/05/23	1	17.70	5	17.75	17.75	-4	5,740	-0.07%
2018/05/22	0	0.00	15	17.70	17.70	-15	5,667	-0.26%
2018/05/21	0	0.00	71	17.50	17.60	-71	5,603	-1.27%
2018/05/18	2	17.40	1	17.40	17.40	1	5,580	0.02%
2018/05/15	5	17.30	0	0.00	17.35	5	5,706	0.09%
2018/05/14	2	17.20	0	0.00	17.20	2	5,874	0.03%
2018/05/11	4	17.05	0	0.00	17.20	4	5,961	0.07%
2018/05/10	5	17.05	0	0.00	17.05	5	5,911	0.08%
2018/05/09	0	0.00	0	17.00	17.00	0	5,934	0.00%
2018/05/07	0	0.00	5	17.00	16.95	-5	6,163	-0.08%
2018/05/04	50	16.95	22.6	17.04	16.95	27.4	6,175	0.44%
2018/05/03	0	0.00	6.7	17.09	17.05	-6.7	6,202	-0.11%
2018/05/02	0.5	17.05	0.1	17.05	17.10	0.4	6,331	0.01%
2018/04/30	0	0.00	2.5	17.10	17.10	-2.5	6,384	-0.04%
2018/04/26	0	0.00	20	17.05	17.05	-20	6,449	-0.31%
2018/04/25	0	0.00	0.1	17.00	17.05	-0.1	6,479	0.00%
2018/04/23	0	0.00	21	17.05	17.10	-21	6,639	-0.32%
2018/04/20	0	0.00	1.1	17.00	17.10	-1.1	6,707	-0.02%
2018/04/19	6	17.05	11	17.05	17.10	-5	6,748	-0.07%
2018/04/18	0	0.00	25	17.00	17.00	-25	6,765	-0.37%
2018/04/17	2	17.00	0	0.00	17.00	2	6,818	0.03%
2018/04/16	0	0.00	35	17.00	17.00	-35	6,831	-0.51%
2018/04/13	0	0.00	1.5	17.00	17.00	-1.5	6,883	-0.02%
2018/04/12	0	0.00	1	17.05	17.05	-1	7,019	-0.01%
2018/04/11	0	0.00	0.2	17.00	17.05	-0.2	7,104	0.00%
2018/04/10	0	0.00	1.7	17.03	17.05	-1.7	7,147	-0.02%
2018/04/03	4	16.85	0	0.00	16.80	4	7,090	0.06%
2018/03/31	10	16.95	0	0.00	16.95	10	7,127	0.14%
2018/03/23	0	0.00	10	16.95	16.95	-10	7,073	-0.14%
2018/03/22	10	17.20	25	17.10	17.15	-15	6,974	-0.22%
2018/03/21	0	0.00	10	17.00	17.10	-10	6,886	-0.15%
2018/03/20	20	17.00	20.6	17.00	16.95	-0.6	7,032	-0.01%
2018/03/19	0	0.00	75	17.00	17.05	-75	7,067	-1.06%
2018/03/15	0	0.00	6	17.00	17.00	-6	6,806	-0.09%
2018/03/12	30	16.75	2	16.85	16.90	28	6,648	0.42%
2018/03/08	5	16.65	0	0.00	16.65	5	6,689	0.07%
2018/03/07	0.2	16.65	7.2	16.65	16.65	-7	6,810	-0.10%
2018/03/06	1.2	16.65	0	0.00	16.65	1.2	6,852	0.02%
2018/03/05	6	16.63	0	0.00	16.55	6	6,994	0.09%
2018/03/02	2	16.70	0	0.00	16.70	2	6,995	0.03%
2018/03/01	1	16.70	7	16.70	16.70	-6	7,035	-0.09%
2018/02/27	0	0.00	3	16.90	16.80	-3	7,023	-0.04%
2018/02/23	2	16.90	2	16.88	16.90	0	6,986	0.00%
2018/02/22	4	16.65	0	0.00	16.70	4	7,100	0.06%
2018/02/12	2	16.50	0	0.00	16.45	2	7,071	0.03%
2018/02/09	6	16.44	5	16.40	16.45	1	7,006	0.01%
2018/02/08	2	16.60	0	0.00	16.65	2	6,906	0.03%
2018/02/07	14	16.67	0	0.00	16.65	14	6,891	0.20%
2018/02/06	29	16.57	41	16.64	16.40	-12	6,769	-0.18%
2018/02/05	3	16.95	10	17.00	17.00	-7	6,440	-0.11%
2018/02/02	10	17.15	30	17.18	17.25	-20	6,326	-0.32%
2018/01/31	1	17.00	113	17.15	17.10	-112	6,261	-1.79%	大賣/鉅額交易
2018/01/30	6.5	17.15	0	0.00	17.05	6.5	6,224	0.10%
2018/01/29	0	0.00	25	17.30	17.30	-25	6,054	-0.41%
2018/01/26	5	17.15	10	17.21	17.20	-5	6,056	-0.08%
2018/01/25	0	0.00	4	17.30	17.30	-4	5,998	-0.07%
2018/01/24	0	17.05	95	17.11	17.10	-95	5,836	-1.63%
2018/01/23	0	17.10	3	17.08	17.20	-3	5,721	-0.05%
2018/01/18	5	17.25	0	0.00	17.20	5	5,542	0.09%
2018/01/17	2.5	17.29	0	0.00	17.35	2.5	5,432	0.05%
2018/01/16	0.1	17.20	1	17.25	17.30	-0.9	5,343	-0.02%
2018/01/15	0	0.00	43.2	17.17	17.20	-43.2	5,288	-0.82%
2018/01/12	0	0.00	0.3	16.95	17.05	-0.3	5,237	0.00%
2018/01/11	13	17.00	0	0.00	17.05	13	5,184	0.25%
2018/01/10	3	17.00	30.1	17.05	17.05	-27.1	5,202	-0.52%
2018/01/09	5	17.00	31	16.97	17.00	-26	5,143	-0.51%
2018/01/08	21	16.95	102	16.85	17.00	-81	5,109	-1.59%	大賣/
2018/01/05	9	16.75	1	16.80	16.80	8	4,943	0.16%
2018/01/04	20	16.60	0	0.00	16.65	20	4,836	0.41%
2018/01/03	1.2	16.58	0	0.00	16.60	1.2	4,845	0.02%
2018/01/02	0	0.00	20	16.50	16.55	-20	4,759	-0.42%