元大金 (2885)-元大-福營券商分點個股進出

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

元大金

(2885)

可現股當沖

股價
31.85
漲跌
▼1.00
漲幅
-3.04%
成交量
23,055張
產業
上市金融類股
1748人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

元大金 (2885)籌碼相關－元大-福營券商分點個股進出

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-福營券商分點個股進出
元大-福營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	3	33.10	8	33.06	32.85	-5	22,313	-0.02%
2024/05/27	2	32.70	1.1	32.38	32.70	0.9	22,398	0.00%
2024/05/24	6.8	32.54	0	0.00	32.50	6.8	22,447	0.03%
2024/05/23	3.5	32.99	0	0.00	33.15	3.5	22,322	0.02%
2024/05/22	3.5	33.40	207.1	33.79	33.35	-203.6	22,167	-0.92%	大賣/鉅額交易
2024/05/21	7.3	31.97	11	32.00	32.05	-3.7	21,733	-0.02%
2024/05/20	2.2	32.27	2.1	32.25	32.35	0.1	21,750	0.00%
2024/05/17	2.3	32.49	1.3	32.53	32.65	1	21,870	0.00%
2024/05/16	6	32.53	13.2	32.48	32.60	-7.2	21,837	-0.03%
2024/05/15	1.1	31.96	10	32.15	31.85	-8.9	21,399	-0.04%
2024/05/14	3.6	31.57	5.1	31.45	31.45	-1.5	21,382	-0.01%
2024/05/13	2.6	31.98	1	32.10	32.00	1.6	21,349	0.01%
2024/05/10	1.1	32.03	3.3	32.09	32.10	-2.2	21,318	-0.01%
2024/05/09	5.8	31.81	7.1	32.01	31.65	-1.2	21,300	-0.01%
2024/05/08	0.4	31.58	0	0.00	31.80	0.4	21,147	0.00%
2024/05/07	2.3	31.36	4.2	31.56	31.80	-1.9	21,154	-0.01%
2024/05/06	1	31.40	12	31.44	31.50	-11	20,957	-0.05%
2024/05/03	200.2	30.75	1.1	30.90	30.55	199.2	20,783	0.96%	大買/鉅額交易
2024/05/02	0	0.00	8	30.60	30.65	-8	20,688	-0.04%
2024/04/30	5.9	30.88	0	30.75	30.65	5.8	20,545	0.03%
2024/04/29	0.1	30.76	7	30.67	31.05	-7	20,436	-0.03%
2024/04/26	0	0.00	0	30.15	30.00	0	20,096	0.00%
2024/04/25	14.7	29.84	0	29.80	29.80	14.7	20,118	0.07%
2024/04/24	0.6	30.20	8.1	30.30	30.35	-7.5	19,994	-0.04%
2024/04/23	1.1	29.76	0.1	29.80	29.80	1	19,844	0.01%
2024/04/22	8	29.92	2	30.10	29.90	6	19,654	0.03%
2024/04/19	29.3	29.81	2	29.90	29.90	27.3	19,148	0.14%
2024/04/18	2	30.25	6.2	30.49	30.60	-4.2	18,463	-0.02%
2024/04/17	7	30.01	3	30.05	30.00	4	18,105	0.02%
2024/04/16	29.1	29.92	11.9	29.97	29.95	17.2	18,010	0.10%
2024/04/15	1	30.30	1.6	30.57	30.55	-0.6	17,755	0.00%
2024/04/12	0	30.40	1.3	30.18	30.30	-1.3	17,624	-0.01%
2024/04/11	14	30.46	0	0.00	30.50	14	17,452	0.08%
2024/04/10	12.1	30.53	2	30.58	30.50	10.1	17,495	0.06%
2024/04/09	8	30.92	8.3	30.88	30.90	-0.3	17,624	0.00%
2024/04/08	0	30.15	2.5	30.19	30.30	-2.5	17,390	-0.01%
2024/04/03	6.8	29.92	1.8	30.10	29.95	5	17,458	0.03%
2024/04/02	36	30.16	2	30.15	30.30	34	17,547	0.19%
2024/04/01	6.1	30.22	8	30.43	30.10	-2	17,754	-0.01%
2024/03/29	0	30.15	12.8	30.26	30.40	-12.7	17,819	-0.07%
2024/03/28	2.1	30.05	2	30.05	30.10	0.1	17,675	0.00%
2024/03/27	30.1	30.10	5.4	30.38	30.30	24.6	17,687	0.14%
2024/03/26	42	30.01	7	30.08	30.10	35	17,806	0.20%
2024/03/25	30	29.60	63.7	29.44	29.85	-33.7	17,978	-0.19%
2024/03/22	5.6	29.50	0.6	29.71	29.45	5	18,215	0.03%
2024/03/21	37	29.90	2.1	29.27	29.80	34.9	18,221	0.19%
2024/03/20	18.2	29.03	25.1	29.08	28.90	-6.9	18,450	-0.04%
2024/03/19	6.3	29.20	0	0.00	29.20	6.3	18,458	0.03%
2024/03/18	10.4	29.33	4.6	29.31	29.35	5.8	18,330	0.03%
2024/03/15	10.3	30.06	38.3	30.03	30.20	-28	18,162	-0.15%
2024/03/14	21.1	30.23	98.4	30.03	30.30	-77.3	17,626	-0.44%
2024/03/13	4.1	29.32	17	29.38	29.50	-12.9	16,785	-0.08%
2024/03/12	1	28.90	18.5	28.77	28.90	-17.5	16,419	-0.11%
2024/03/11	2.1	28.50	6.6	28.63	28.55	-4.5	16,438	-0.03%
2024/03/08	9	28.42	8.1	28.41	28.45	0.9	16,445	0.01%
2024/03/07	27.2	27.86	167	27.99	28.10	-139.8	16,213	-0.86%	大賣/鉅額交易
2024/03/06	2	27.47	1	27.40	27.50	1	15,804	0.01%
2024/03/05	10	27.30	9.1	27.34	27.30	0.9	15,976	0.01%
2024/03/04	3.4	27.22	15	27.26	27.35	-11.6	16,071	-0.07%
2024/03/01	1	27.30	4.1	27.31	27.30	-3.1	16,213	-0.02%
2024/02/29	0.5	27.35	0	0.00	27.45	0.5	16,332	0.00%
2024/02/27	0	0.00	0	27.20	27.20	0	16,171	0.00%
2024/02/26	2	27.28	0.1	27.30	27.10	1.9	16,031	0.01%
2024/02/23	12	27.23	73.7	27.35	27.30	-61.7	15,976	-0.39%
2024/02/22	3	27.35	21.9	27.44	27.55	-18.9	16,208	-0.12%
2024/02/21	28.6	27.43	0	0.00	27.35	28.6	16,173	0.18%
2024/02/20	3.2	27.61	27.6	27.70	27.85	-24.4	16,099	-0.15%
2024/02/19	1.1	27.43	29.2	27.39	27.45	-28.1	15,999	-0.18%
2024/02/16	2	26.95	4.6	27.14	27.15	-2.6	16,178	-0.02%
2024/02/15	4.1	26.93	4	27.04	27.00	0.1	16,185	0.00%
2024/02/05	8	27.00	5.1	26.94	27.00	2.9	15,990	0.02%
2024/02/02	11.4	26.80	1	26.75	26.90	10.4	15,780	0.07%
2024/02/01	1	27.05	13	27.05	27.05	-12	15,716	-0.08%
2024/01/31	1.2	27.02	11	26.86	27.05	-9.8	15,625	-0.06%
2024/01/30	20.3	26.83	6	26.86	26.85	14.3	15,518	0.09%
2024/01/29	0.9	27.00	28.3	27.05	27.10	-27.4	15,711	-0.17%
2024/01/26	1	26.85	22.3	26.90	26.95	-21.3	15,758	-0.14%
2024/01/25	0.4	26.70	1	26.70	26.75	-0.6	15,712	0.00%
2024/01/24	6	26.55	7	26.60	26.60	-1	15,738	-0.01%
2024/01/23	0	26.50	1.1	26.45	26.55	-1	15,859	-0.01%
2024/01/22	3	26.38	11.1	26.39	26.35	-8.1	16,053	-0.05%
2024/01/19	1.7	25.97	0.6	26.15	26.20	1.1	16,013	0.01%
2024/01/18	17.2	25.83	1	25.90	25.80	16.2	16,029	0.10%
2024/01/17	24.7	26.00	0	0.00	25.80	24.7	15,949	0.15%
2024/01/16	17.5	26.20	31	26.25	26.25	-13.5	15,663	-0.09%
2024/01/15	2	26.68	2	26.80	26.70	0	15,517	0.00%
2024/01/12	1.7	26.70	13.1	26.70	26.65	-11.4	15,812	-0.07%
2024/01/11	29	26.85	1	26.75	26.80	28	16,020	0.17%
2024/01/10	37.4	26.47	6	26.47	26.50	31.4	16,367	0.19%
2024/01/09	13	26.82	1	26.90	26.80	12	16,409	0.07%
2024/01/08	1.2	27.18	5	27.20	26.90	-3.8	16,485	-0.02%
2024/01/05	14.5	26.84	0	0.00	26.95	14.5	16,514	0.09%
2024/01/04	3	27.30	3.9	27.15	27.20	-0.9	16,645	-0.01%
2024/01/03	12.3	27.10	1	27.35	26.95	11.3	16,816	0.07%
2024/01/02	0.4	27.61	16.3	27.70	27.75	-15.9	16,492	-0.10%
2023/12/29	1.5	27.37	12	27.54	27.60	-10.5	16,322	-0.06%
2023/12/28	0.1	27.30	10	27.27	27.35	-9.9	16,304	-0.06%
2023/12/27	0.2	27.00	4.8	27.10	27.15	-4.7	16,123	-0.03%
2023/12/26	0	0.00	1.4	26.89	26.85	-1.4	15,860	-0.01%
2023/12/25	0.5	26.55	0.1	26.60	26.60	0.4	15,812	0.00%
2023/12/22	1	26.70	12.6	26.75	26.80	-11.6	15,935	-0.07%
2023/12/21	13	26.32	2.1	26.44	26.45	10.9	15,843	0.07%
2023/12/20	1.9	26.64	6.7	26.74	26.55	-4.7	15,485	-0.03%
2023/12/19	1.5	26.70	1.3	26.91	26.70	0.2	15,199	0.00%
2023/12/18	0.4	26.90	17.3	26.90	27.05	-17	15,019	-0.11%
2023/12/15	61.1	27.10	6.5	27.12	27.00	54.6	14,908	0.37%
2023/12/14	1.5	26.98	11.7	27.00	27.00	-10.2	14,590	-0.07%
2023/12/13	0.5	26.70	14	26.80	26.75	-13.5	14,457	-0.09%
2023/12/12	1	26.64	8.9	26.75	26.80	-7.8	14,675	-0.05%
2023/12/11	0.8	26.53	21	26.55	26.55	-20.2	14,606	-0.14%
2023/12/08	7.3	26.42	0.7	26.44	26.55	6.6	14,645	0.05%
2023/12/07	0.9	26.38	2.8	26.43	26.50	-1.9	14,620	-0.01%
2023/12/06	11	26.44	0.6	26.40	26.45	10.4	14,545	0.07%
2023/12/05	0.2	26.26	99.1	26.37	26.40	-98.9	14,442	-0.68%
2023/12/04	0.2	26.25	32.7	26.37	26.35	-32.5	14,572	-0.22%
2023/12/01	1	26.00	13.1	26.12	26.10	-12.1	14,509	-0.08%
2023/11/30	8.3	25.92	15	26.04	26.00	-6.7	14,505	-0.05%
2023/11/29	0	0.00	2.2	26.09	25.95	-2.2	14,200	-0.02%
2023/11/28	40	26.00	28	26.10	26.10	12	14,050	0.09%
2023/11/27	0.2	25.90	6	26.01	25.85	-5.8	14,075	-0.04%
2023/11/24	1.4	25.69	6	25.74	25.80	-4.6	14,023	-0.03%
2023/11/23	1	25.65	12.5	25.59	25.70	-11.5	14,099	-0.08%
2023/11/22	0.1	25.55	6	25.60	25.60	-5.9	14,141	-0.04%
2023/11/21	12.3	25.70	22.1	25.68	25.70	-9.8	14,238	-0.07%
2023/11/20	0	25.35	0	0.00	25.35	0	14,056	0.00%
2023/11/17	3	25.38	2	25.45	25.35	1	14,079	0.01%
2023/11/16	1	25.35	20.7	25.37	25.45	-19.8	14,006	-0.14%
2023/11/15	3.1	25.30	19.3	25.36	25.30	-16.2	13,945	-0.12%
2023/11/14	0.1	25.00	7.5	25.05	25.05	-7.4	13,829	-0.05%
2023/11/13	5.3	24.91	10.1	25.00	25.00	-4.8	14,058	-0.03%
2023/11/10	0	24.95	0	0.00	25.00	0	14,396	0.00%
2023/11/09	0.1	24.95	1.2	24.98	25.00	-1.1	14,536	-0.01%
2023/11/08	1	24.95	5.1	25.00	25.00	-4.1	14,774	-0.03%
2023/11/07	0	0.00	34	25.01	25.05	-34	14,940	-0.23%
2023/11/06	1	24.85	5.4	24.99	24.90	-4.4	15,228	-0.03%
2023/11/03	0	0.00	16	24.69	24.95	-16	15,067	-0.11%
2023/11/02	0	0.00	1	24.60	24.50	-1	15,550	-0.01%
2023/11/01	1	24.35	0.1	24.45	24.40	0.9	15,668	0.01%
2023/10/31	1	24.30	1	24.20	24.30	0	15,832	0.00%
2023/10/30	1.5	24.16	2	24.08	24.10	-0.5	15,988	0.00%
2023/10/27	2.1	24.40	1.4	24.45	24.40	0.7	16,107	0.00%
2023/10/26	0.1	24.50	25.1	24.48	24.35	-25	16,265	-0.15%
2023/10/25	0	0.00	0.1	24.75	24.60	-0.1	16,299	0.00%
2023/10/24	7	24.30	0	0.00	24.45	7	16,366	0.04%
2023/10/23	7.1	24.39	0	0.00	24.40	7.1	16,412	0.04%
2023/10/20	29.1	24.64	3.2	24.66	24.75	25.9	16,302	0.16%
2023/10/19	7	25.19	4	25.00	25.10	3	16,077	0.02%
2023/10/18	1.1	25.54	2	25.43	25.55	-0.9	15,990	-0.01%
2023/10/17	5	25.40	2	25.45	25.30	3	15,836	0.02%
2023/10/16	0	0.00	3	25.50	25.55	-3	15,886	-0.02%
2023/10/13	4	25.45	23.8	25.55	25.45	-19.8	15,869	-0.12%
2023/10/12	0	0.00	32.6	25.57	25.65	-32.6	15,981	-0.20%
2023/10/11	2.5	25.42	50.4	25.25	25.50	-47.9	16,036	-0.30%
2023/10/06	1	24.65	32	24.75	24.80	-31	15,892	-0.20%
2023/10/05	2	24.55	1	24.45	24.55	1	16,091	0.01%
2023/10/04	5.5	24.29	13.7	24.27	24.25	-8.2	16,241	-0.05%
2023/10/03	5.3	24.74	0.8	24.80	24.65	4.5	16,245	0.03%
2023/10/02	3	25.00	0	0.00	24.95	3	16,374	0.02%
2023/09/28	2	25.08	3.8	25.09	25.05	-1.8	16,818	-0.01%
2023/09/27	0.7	25.00	2.3	25.18	25.15	-1.6	16,838	-0.01%
2023/09/26	0	0.00	2	25.10	25.00	-2	16,821	-0.01%
2023/09/25	2	25.05	4	25.16	25.20	-2	16,785	-0.01%
2023/09/22	5.1	24.76	1	25.00	25.10	4.1	17,086	0.02%
2023/09/21	4.2	25.02	5	25.20	25.00	-0.8	17,219	0.00%
2023/09/20	3	25.45	1	25.45	25.40	2	17,268	0.01%
2023/09/19	1	25.75	17.1	25.66	25.75	-16.1	17,248	-0.09%
2023/09/18	0	0.00	10.1	25.45	25.40	-10.1	17,134	-0.06%
2023/09/15	2	25.20	27.4	25.29	25.35	-25.4	17,267	-0.15%
2023/09/14	0	0.00	22.8	25.18	25.20	-22.8	17,236	-0.13%
2023/09/13	1	24.85	6	24.86	25.00	-5	17,248	-0.03%
2023/09/12	0	24.60	0.3	24.73	24.80	-0.3	17,439	0.00%
2023/09/11	1	24.50	0	0.00	24.70	1	17,663	0.01%
2023/09/08	1.1	24.65	7.9	24.66	24.65	-6.8	17,920	-0.04%
2023/09/07	0	0.00	14	24.80	24.70	-14	18,130	-0.08%
2023/09/06	0.1	24.25	0	24.25	24.25	0	18,048	0.00%
2023/09/05	4.1	24.30	2	24.30	24.20	2.1	18,028	0.01%
2023/09/04	8	24.55	2	24.53	24.50	6	18,223	0.03%
2023/09/01	1	24.70	30	24.75	24.75	-29	18,496	-0.16%
2023/08/31	0	24.60	0	0.00	24.40	0	18,740	0.00%
2023/08/30	0.2	24.75	14	24.80	24.80	-13.8	18,891	-0.07%
2023/08/29	0	0.00	2	24.55	24.65	-2	18,979	-0.01%
2023/08/28	4.1	24.38	0	0.00	24.40	4.1	18,969	0.02%
2023/08/25	0	24.45	3	24.25	24.40	-3	19,376	-0.02%
2023/08/24	0	0.00	22	24.30	24.45	-22	19,468	-0.11%
2023/08/23	11	24.15	30	24.20	24.20	-19	19,454	-0.10%
2023/08/22	0.1	23.90	0	0.00	23.85	0.1	19,542	0.00%
2023/08/21	1	23.95	10	24.10	23.90	-9	19,574	-0.05%
2023/08/18	3	24.00	2	23.98	23.95	1	19,484	0.01%
2023/08/17	8.5	23.74	1	23.60	23.75	7.5	19,503	0.04%
2023/08/16	2	23.83	0	0.00	23.85	2	19,345	0.01%
2023/08/15	0	0.00	11	24.25	24.20	-11	19,145	-0.06%
2023/08/14	11.7	24.36	0	0.00	24.30	11.7	19,218	0.06%
2023/08/11	7.3	24.75	9	24.73	24.75	-1.7	19,170	-0.01%
2023/08/10	6	25.15	2.5	25.25	25.30	3.5	19,013	0.02%
2023/08/09	7	25.02	6	25.06	25.15	1	18,775	0.01%
2023/08/08	2	25.08	8.2	25.12	25.10	-6.2	18,679	-0.03%
2023/08/07	0.6	24.50	14	24.46	24.70	-13.5	18,112	-0.07%
2023/08/04	1.2	24.27	2	24.30	24.35	-0.8	17,972	0.00%
2023/08/02	19.2	24.49	2.1	24.48	24.45	17.1	17,759	0.10%
2023/08/01	5.5	24.89	18.1	24.69	24.90	-12.6	17,652	-0.07%
2023/07/31	2.1	24.48	0	0.00	24.40	2.1	17,308	0.01%
2023/07/28	13.3	24.43	5.1	24.49	24.40	8.2	17,151	0.05%
2023/07/27	0.2	24.55	36.1	24.60	24.70	-35.9	16,967	-0.21%
2023/07/26	36	24.35	20.2	24.45	24.55	15.8	16,847	0.09%
2023/07/25	0	0.00	2	24.30	24.25	-2	16,808	-0.01%
2023/07/24	3	24.18	7	24.16	24.10	-4	16,845	-0.02%
2023/07/21	1	24.45	1	24.50	24.40	0	16,786	0.00%
2023/07/20	1	24.45	1	24.45	24.45	0	16,671	0.00%
2023/07/19	1	23.95	0.4	24.10	24.10	0.6	16,429	0.00%
2023/07/18	4.1	23.99	4	24.00	24.10	0.1	16,277	0.00%
2023/07/17	0	0.00	4	23.96	23.95	-4	16,220	-0.02%
2023/07/14	21	23.40	10.2	23.62	23.75	10.8	16,037	0.07%
2023/07/13	7	23.43	15.1	23.55	23.30	-8.1	15,781	-0.05%
2023/07/12	0	23.40	5	23.50	23.45	-5	15,656	-0.03%
2023/07/11	3.1	23.26	4	23.34	23.30	-0.9	15,587	-0.01%
2023/07/10	2	23.00	3	23.15	23.00	-1	15,474	-0.01%
2023/07/07	8	22.61	2.4	22.64	22.65	5.6	15,267	0.04%
2023/07/06	34.3	22.80	0	23.15	22.70	34.2	15,203	0.23%
2023/07/05	0.1	23.30	0	0.00	23.15	0.1	14,735	0.00%
2023/07/04	7.1	23.10	0	0.00	23.05	7.1	14,624	0.05%
2023/07/03	8	23.20	6	23.10	23.20	2	14,603	0.01%
2023/06/29	18	23.40	3	23.57	23.30	15	14,416	0.10%
2023/06/28	12.7	24.11	75	24.15	24.10	-62.3	14,205	-0.44%
2023/06/27	10	24.14	1	24.10	24.20	9	13,935	0.06%
2023/06/26	0	24.37	0	0.00	24.30	0	13,842	0.00%
2023/06/21	10	24.30	0	0.00	24.35	10	13,750	0.07%
2023/06/20	1	24.30	20	24.45	24.25	-19	13,529	-0.14%
2023/06/19	2	24.25	2.1	24.40	24.40	-0.1	13,296	0.00%
2023/06/16	1.1	24.30	1	24.30	24.35	0.1	13,201	0.00%
2023/06/15	1	24.40	3.8	24.48	24.50	-2.8	12,941	-0.02%
2023/06/14	5	24.40	0	0.00	24.40	5	12,841	0.04%
2023/06/13	31.4	24.37	0	0.00	24.35	31.4	12,795	0.25%
2023/06/12	10.1	24.50	1	24.50	24.55	9.1	12,630	0.07%
2023/06/09	2	24.60	15.2	24.55	24.60	-13.2	12,734	-0.10%
2023/06/08	2	24.55	3	24.55	24.50	-1	12,731	-0.01%
2023/06/07	5	24.45	3	24.53	24.60	2	12,698	0.02%
2023/06/06	1	23.95	9	24.23	24.20	-8	12,527	-0.06%
2023/06/05	1.2	23.92	2	24.00	24.00	-0.8	12,327	-0.01%
2023/06/02	3	23.87	2	23.88	23.85	1	12,036	0.01%
2023/06/01	12.1	23.77	8.1	23.69	23.65	4	11,882	0.03%
2023/05/31	1	23.65	0.1	23.70	23.85	0.9	11,750	0.01%
2023/05/30	0	0.00	10	23.72	23.70	-10	11,531	-0.09%
2023/05/29	1	23.60	1.1	23.64	23.55	-0.1	11,676	0.00%
2023/05/26	0	23.35	5	23.37	23.50	-5	11,831	-0.04%
2023/05/25	5.1	23.30	53	23.30	23.25	-48	11,733	-0.41%
2023/05/24	0	23.50	1.2	23.49	23.55	-1.2	11,770	-0.01%
2023/05/23	2	23.55	10	23.57	23.65	-8	11,764	-0.07%
2023/05/22	1	23.45	7	23.41	23.45	-6	11,637	-0.05%
2023/05/19	1	23.40	52.6	23.36	23.45	-51.6	11,540	-0.45%
2023/05/18	2	23.25	26.1	23.29	23.40	-24.1	11,407	-0.21%
2023/05/17	0	0.00	8.2	23.12	23.10	-8.2	11,241	-0.07%
2023/05/16	0	0.00	1	22.95	22.95	-1	11,131	-0.01%
2023/05/15	0	0.00	2	22.78	22.80	-2	11,184	-0.02%
2023/05/12	17.1	22.66	0	0.00	22.65	17.1	11,187	0.15%
2023/05/11	1	22.85	0	23.00	22.90	1	11,184	0.01%
2023/05/09	0	0.00	0	23.00	23.00	0	11,269	0.00%
2023/05/08	11	22.85	3.3	23.01	23.00	7.7	11,402	0.07%
2023/05/05	10.9	22.80	0	0.00	22.85	10.9	11,287	0.10%
2023/05/04	0	0.00	31	22.90	22.90	-31	11,529	-0.27%
2023/05/03	0	0.00	1.7	22.71	22.75	-1.7	11,598	-0.01%
2023/05/02	0	0.00	4.2	22.60	22.70	-4.2	11,941	-0.04%
2023/04/28	0.5	22.50	1.1	22.55	22.60	-0.6	12,593	0.00%
2023/04/27	3.2	22.35	1	22.45	22.45	2.2	12,716	0.02%
2023/04/26	5.3	22.35	21	22.39	22.45	-15.7	12,877	-0.12%
2023/04/25	0	0.00	3	22.43	22.40	-3	12,874	-0.02%
2023/04/24	4.1	22.36	0	0.00	22.40	4.1	12,941	0.03%
2023/04/21	15	22.45	2	22.45	22.45	13	13,064	0.10%
2023/04/20	9	22.27	2	22.35	22.30	7	13,129	0.05%
2023/04/19	1.3	22.43	3	22.50	22.45	-1.8	13,396	-0.01%
2023/04/18	0	0.00	1	22.50	22.50	-1	13,416	-0.01%
2023/04/17	9	22.46	0	0.00	22.50	9	13,475	0.07%
2023/04/14	0.5	22.50	5.2	22.60	22.65	-4.7	13,385	-0.04%
2023/04/13	2.1	22.53	5.2	22.55	22.55	-3	13,387	-0.02%
2023/04/12	2	22.55	0	0.00	22.55	2	13,309	0.02%
2023/04/11	1	22.50	5	22.50	22.55	-4	13,392	-0.03%
2023/04/10	13	22.43	2.4	22.47	22.45	10.6	13,254	0.08%
2023/04/07	7	22.36	0	0.00	22.40	7	13,298	0.05%
2023/04/06	1	22.30	17.3	22.34	22.40	-16.3	13,296	-0.12%
2023/03/31	2.2	22.33	1.7	22.41	22.35	0.5	13,263	0.00%
2023/03/30	2.1	22.23	0.1	22.40	22.30	2	13,892	0.01%
2023/03/28	0.1	22.25	2	22.28	22.30	-1.9	15,234	-0.01%
2023/03/27	5.1	22.09	11	22.20	22.15	-5.9	15,971	-0.04%
2023/03/24	2.1	22.15	5	22.30	22.20	-2.9	16,845	-0.02%
2023/03/23	0	0.00	8.1	22.16	22.25	-8.1	16,948	-0.05%
2023/03/22	2	22.10	2	22.10	22.10	0	17,062	0.00%
2023/03/21	2.1	21.95	5	22.03	21.95	-2.9	17,300	-0.02%
2023/03/20	5.5	21.75	0.1	21.85	21.80	5.4	17,369	0.03%
2023/03/17	11.3	21.76	2	21.85	21.85	9.3	17,433	0.05%
2023/03/16	10.4	21.66	13.3	21.70	21.70	-2.9	17,525	-0.02%
2023/03/15	9	22.00	1	22.10	22.05	8	17,526	0.05%
2023/03/14	38.2	21.83	5.7	21.89	21.95	32.5	17,720	0.18%
2023/03/13	1.8	22.36	5.4	22.33	22.35	-3.6	17,673	-0.02%
2023/03/10	13.9	22.34	1	22.35	22.30	12.9	17,695	0.07%
2023/03/09	4.3	22.68	0	0.00	22.65	4.3	17,675	0.02%
2023/03/08	5.1	22.80	1	22.85	22.80	4.1	18,025	0.02%
2023/03/07	0.6	22.81	22	22.85	22.90	-21.5	18,236	-0.12%
2023/03/06	1	22.75	3.2	22.73	22.70	-2.2	18,443	-0.01%
2023/03/03	1	22.50	0	0.00	22.55	1	18,560	0.01%
2023/03/02	8.3	22.35	5	22.42	22.50	3.3	18,833	0.02%
2023/03/01	48	22.39	0	0.00	22.40	48	19,089	0.25%
2023/02/24	15	22.72	0	0.00	22.75	15	19,163	0.08%
2023/02/23	4.6	22.83	1	22.90	22.85	3.6	19,038	0.02%
2023/02/22	2.6	22.72	5	22.50	22.75	-2.4	19,150	-0.01%
2023/02/21	2.1	22.73	10	22.75	22.75	-7.9	19,117	-0.04%
2023/02/20	4.1	22.77	2	22.90	22.90	2.1	19,297	0.01%
2023/02/17	11.1	22.71	0	0.00	22.75	11.1	19,491	0.06%
2023/02/16	1.4	22.80	12.6	22.77	22.75	-11.2	19,779	-0.06%
2023/02/15	6.3	22.64	0	0.00	22.60	6.3	20,441	0.03%
2023/02/14	5.1	22.74	2	22.80	22.80	3.1	20,514	0.02%
2023/02/13	0.1	22.70	1	22.80	22.80	-0.9	20,646	0.00%
2023/02/10	1.3	22.75	3	22.80	22.80	-1.7	20,732	-0.01%
2023/02/09	1.1	22.70	16	22.60	22.70	-14.9	20,752	-0.07%
2023/02/08	4.6	22.68	10	22.70	22.65	-5.4	20,833	-0.03%
2023/02/07	6.1	22.71	3.1	22.78	22.75	3	20,877	0.01%
2023/02/06	1.3	22.60	0	22.70	22.70	1.2	20,891	0.01%
2023/02/03	2.1	22.72	0	22.75	22.75	2.1	20,910	0.01%
2023/02/02	5.1	22.67	0	0.00	22.80	5.1	20,926	0.02%
2023/02/01	1.1	22.65	0	0.00	22.75	1.1	20,793	0.01%
2023/01/31	5.4	22.81	0	0.00	22.50	5.4	20,766	0.03%
2023/01/30	1.2	22.95	10.1	23.01	23.05	-9	20,528	-0.04%
2023/01/17	1.1	22.60	4	22.70	22.70	-2.9	20,017	-0.01%
2023/01/16	2.1	22.62	27.1	22.71	22.70	-25	19,985	-0.13%
2023/01/13	1.3	22.54	9	22.58	22.50	-7.7	19,953	-0.04%
2023/01/12	0.4	22.52	0	22.60	22.55	0.4	20,144	0.00%
2023/01/11	1	22.45	5	22.60	22.45	-4	20,192	-0.02%
2023/01/10	1	22.40	0.9	22.60	22.60	0.2	20,130	0.00%
2023/01/09	2.3	22.18	18	22.43	22.50	-15.7	20,160	-0.08%
2023/01/06	1.1	21.90	0	0.00	21.90	1.1	20,030	0.01%
2023/01/04	0	0.00	5	21.80	21.80	-5	20,308	-0.02%
2023/01/03	5.1	21.45	0	0.00	21.65	5.1	20,588	0.02%
2022/12/30	1	21.85	23	21.83	21.70	-22	20,512	-0.11%
2022/12/29	5.2	21.60	0	0.00	21.65	5.2	20,735	0.02%
2022/12/28	0	21.90	1	21.90	21.95	-1	20,825	0.00%
2022/12/27	0	0.00	6	21.99	21.95	-6	21,015	-0.03%
2022/12/26	0	0.00	0.1	21.85	21.90	-0.1	21,113	0.00%
2022/12/23	2.1	21.75	2.6	21.76	21.80	-0.5	21,359	0.00%
2022/12/22	3.1	21.74	0	21.80	22.00	3.1	21,515	0.01%
2022/12/21	10.1	21.80	1	21.90	21.80	9.1	21,062	0.04%
2022/12/20	25.3	21.89	6	21.91	21.80	19.3	20,610	0.09%
2022/12/19	4.2	22.01	0	0.00	22.10	4.2	19,979	0.02%
2022/12/16	2.6	22.20	5.5	22.53	22.15	-2.9	19,240	-0.02%
2022/12/15	0	0.00	10	22.50	22.45	-10	18,528	-0.05%
2022/12/14	1.1	22.11	2.1	22.28	22.30	-1	18,590	-0.01%
2022/12/13	17.2	22.19	2	22.05	22.10	15.2	18,554	0.08%
2022/12/12	0.1	22.30	0	0.00	22.40	0.1	18,353	0.00%
2022/12/09	6.1	22.44	0.1	22.40	22.40	6	18,685	0.03%
2022/12/08	10.4	22.17	23	22.35	22.30	-12.6	18,729	-0.07%
2022/12/07	0.1	22.45	3.2	22.58	22.60	-3.1	18,669	-0.02%
2022/12/06	11	22.45	2.2	22.46	22.50	8.8	18,692	0.05%
2022/12/05	0	22.65	1.1	22.69	22.60	-1.1	18,849	-0.01%
2022/12/02	6.2	22.40	13.1	22.40	22.45	-6.9	18,707	-0.04%
2022/12/01	12.3	22.61	42.4	22.74	22.60	-30.2	18,884	-0.16%
2022/11/30	7.1	22.39	2.3	22.51	22.60	4.8	18,939	0.03%
2022/11/29	1	22.30	6.1	22.30	22.50	-5.1	18,603	-0.03%
2022/11/28	4.1	22.24	17.3	22.17	22.25	-13.2	18,472	-0.07%
2022/11/25	3.6	22.03	3	22.10	22.05	0.6	18,353	0.00%
2022/11/24	1	22.24	40.2	22.20	22.30	-39.2	18,308	-0.21%
2022/11/23	6.3	21.97	47	22.08	22.10	-40.7	18,184	-0.22%
2022/11/22	3	21.25	23	21.30	21.60	-20	17,821	-0.11%
2022/11/21	0.1	20.95	3	21.05	21.10	-2.9	17,476	-0.02%
2022/11/18	5	20.95	2.2	20.90	20.90	2.9	17,414	0.02%
2022/11/17	2	21.03	1	21.20	21.20	1	17,355	0.01%
2022/11/16	12.7	21.24	8	21.40	21.25	4.7	17,506	0.03%
2022/11/15	5.3	21.08	9.2	21.35	21.45	-3.9	17,430	-0.02%
2022/11/14	12.2	21.12	3.2	21.19	21.20	9	17,326	0.05%
2022/11/11	2.6	20.89	37.2	20.84	21.20	-34.5	17,085	-0.20%
2022/11/10	2.1	20.28	2	20.33	20.40	0.1	16,633	0.00%
2022/11/09	1.5	20.35	11	20.50	20.50	-9.5	16,702	-0.06%
2022/11/08	5.1	20.17	3.6	20.27	20.30	1.5	16,586	0.01%
2022/11/07	2.2	20.11	0	20.15	20.20	2.2	16,688	0.01%
2022/11/04	1.1	20.00	3	20.10	20.05	-1.9	16,988	-0.01%
2022/11/03	0.3	20.05	0.5	20.15	20.05	-0.2	17,098	0.00%
2022/11/02	0.7	20.18	3	20.10	20.20	-2.3	17,192	-0.01%
2022/11/01	0.3	19.95	10	19.98	20.05	-9.7	17,288	-0.06%
2022/10/31	0	0.00	2.4	19.77	19.70	-2.4	17,404	-0.01%
2022/10/28	1	19.60	0	0.00	19.60	1	17,456	0.01%
2022/10/27	7	19.76	0.3	19.75	19.70	6.7	17,429	0.04%
2022/10/26	3	19.72	7.2	19.74	19.75	-4.2	17,463	-0.02%
2022/10/25	5.5	19.40	0.2	19.45	19.55	5.3	17,438	0.03%
2022/10/24	1.1	19.60	0	0.00	19.55	1.1	17,452	0.01%
2022/10/21	3.1	19.42	22.9	19.46	19.45	-19.8	17,390	-0.11%
2022/10/20	6.3	18.80	4.4	19.09	19.05	1.9	17,206	0.01%
2022/10/19	2	19.30	1	19.30	19.00	1	16,983	0.01%
2022/10/18	2	19.20	7	19.19	19.20	-5	16,971	-0.03%
2022/10/17	9.4	18.94	5.1	18.98	19.10	4.3	17,240	0.02%
2022/10/14	5.1	19.10	1	19.20	19.10	4.1	17,305	0.02%
2022/10/13	4.4	19.09	1	19.25	19.05	3.4	17,449	0.02%
2022/10/12	7	19.22	2	19.23	19.35	5	17,479	0.03%
2022/10/11	25.4	19.10	2.1	19.11	19.10	23.3	17,665	0.13%
2022/10/07	8.5	19.52	0	0.00	19.50	8.5	17,951	0.05%
2022/10/06	2.2	19.58	4	19.68	19.70	-1.8	17,997	-0.01%
2022/10/05	3.1	19.50	2.4	19.63	19.55	0.7	18,165	0.00%
2022/10/04	12.7	19.36	0	0.00	19.35	12.7	18,267	0.07%
2022/10/03	8.6	19.36	21	19.40	19.30	-12.4	18,161	-0.07%
2022/09/30	6.5	19.47	0	0.00	19.55	6.5	18,228	0.04%
2022/09/29	9.1	19.57	55	19.58	19.70	-45.9	18,341	-0.25%
2022/09/28	64.4	19.57	1.1	19.62	19.55	63.4	18,448	0.34%
2022/09/27	17.7	19.87	2.5	19.95	19.85	15.2	18,442	0.08%
2022/09/26	16.1	19.98	5	19.97	19.90	11.1	18,357	0.06%
2022/09/23	0.1	20.20	1.1	20.15	20.15	-1	18,524	-0.01%
2022/09/22	8.1	20.04	2	20.05	20.05	6.1	19,226	0.03%
2022/09/21	7	20.28	1	20.40	20.25	6	19,684	0.03%
2022/09/20	0.1	20.50	0	0.00	20.50	0.1	20,667	0.00%
2022/09/19	2.2	20.15	7.4	20.16	20.15	-5.2	21,298	-0.02%
2022/09/16	11.8	20.12	0.2	20.20	20.10	11.6	21,516	0.05%
2022/09/15	5.4	20.23	1	20.25	20.25	4.4	21,400	0.02%
2022/09/14	11.1	20.26	0	0.00	20.20	11.1	21,398	0.05%
2022/09/13	9.9	20.74	0	0.00	20.60	9.9	21,613	0.05%
2022/09/12	7	20.85	17.3	20.98	20.90	-10.3	21,885	-0.05%
2022/09/08	3.1	20.45	1	20.55	20.60	2.1	21,939	0.01%
2022/09/07	5.2	20.45	11	20.49	20.35	-5.8	22,022	-0.03%
2022/09/06	1	20.85	16	20.57	20.85	-15	21,977	-0.07%
2022/09/05	0	0.00	7	20.23	20.30	-7	22,048	-0.03%
2022/09/02	16	20.06	0	0.00	20.00	16	22,311	0.07%
2022/09/01	15.9	20.06	0	0.00	20.05	15.9	22,268	0.07%
2022/08/31	7.1	20.26	0	0.00	20.30	7.1	22,188	0.03%
2022/08/30	8.2	20.14	1	20.30	20.20	7.2	22,154	0.03%
2022/08/29	13.1	20.08	6	20.20	20.15	7.1	22,151	0.03%
2022/08/26	2	20.38	2	20.45	20.40	0	22,303	0.00%
2022/08/25	6.1	20.21	2	20.33	20.35	4.1	22,430	0.02%
2022/08/24	3.2	20.19	0	0.00	20.25	3.2	22,775	0.01%
2022/08/23	21.4	20.30	0	0.00	20.20	21.4	24,059	0.09%
2022/08/22	7.5	20.63	0	0.00	20.60	7.5	24,333	0.03%
2022/08/19	5.1	20.71	1.6	20.79	20.80	3.5	24,662	0.01%
2022/08/18	2.1	20.80	0.5	20.85	20.80	1.6	24,947	0.01%
2022/08/17	10.1	20.88	2	20.93	21.00	8.1	25,297	0.03%
2022/08/16	22.1	20.83	0	0.00	20.90	22.1	25,572	0.09%
2022/08/15	1.1	20.70	2.5	20.70	20.70	-1.4	26,048	-0.01%
2022/08/12	8.4	20.64	6	20.65	20.55	2.4	26,188	0.01%
2022/08/11	8	21.09	4.5	21.11	21.20	3.5	26,372	0.01%
2022/08/10	3	20.65	0	0.00	20.75	3	26,242	0.01%
2022/08/09	11	20.73	0	0.00	20.65	11	26,211	0.04%
2022/08/08	7	20.75	16	20.63	20.80	-9	26,324	-0.03%
2022/08/05	4	20.55	8	20.56	20.70	-4	26,431	-0.02%
2022/08/04	1	20.10	2.6	20.22	20.20	-1.6	26,665	-0.01%
2022/08/03	3.6	20.05	0	0.00	20.15	3.6	26,888	0.01%
2022/08/02	6.4	20.13	4	20.13	20.15	2.4	27,215	0.01%
2022/08/01	2.5	19.97	2.2	20.22	20.30	0.3	27,397	0.00%
2022/07/29	5.9	20.08	6.1	20.22	20.00	-0.2	27,557	0.00%
2022/07/28	1.1	19.95	0	0.00	20.10	1.1	27,482	0.00%
2022/07/27	5.1	19.82	0	0.00	19.95	5.1	27,473	0.02%
2022/07/26	10.2	19.91	0.1	19.95	19.90	10.1	27,525	0.04%
2022/07/25	5	19.88	0.5	20.00	19.85	4.5	27,576	0.02%
2022/07/22	1.4	19.47	10	19.52	19.70	-8.6	27,700	-0.03%
2022/07/21	6	19.28	2	19.35	19.40	4	27,733	0.01%
2022/07/20	3.3	19.38	4	19.35	19.25	-0.7	27,852	0.00%
2022/07/19	12	19.05	29	19.07	19.20	-17	28,066	-0.06%
2022/07/18	5.2	19.09	18	19.07	19.15	-12.8	28,197	-0.05%
2022/07/15	42.7	18.90	0	0.00	18.80	42.7	28,120	0.15%
2022/07/14	7.2	19.68	0.1	19.75	19.55	7.1	27,997	0.03%
2022/07/13	13.2	19.78	8	19.74	19.75	5.2	28,087	0.02%
2022/07/12	25.5	19.04	5	19.04	19.10	20.5	27,910	0.07%
2022/07/11	8.3	19.65	20	19.65	19.50	-11.7	27,758	-0.04%
2022/07/08	10.3	19.86	0	0.00	19.80	10.3	27,850	0.04%
2022/07/07	2.5	19.60	4	19.54	19.85	-1.5	27,794	-0.01%
2022/07/06	13.4	19.63	3	19.40	19.40	10.4	27,587	0.04%
2022/07/05	8.1	20.06	12	20.13	20.10	-3.9	27,527	-0.01%
2022/07/04	6.3	19.65	0.1	19.85	19.65	6.2	27,432	0.02%
2022/07/01	7.7	19.70	9.1	19.65	19.60	-1.4	27,706	-0.01%
2022/06/30	84.5	19.82	69	20.04	19.70	15.5	27,721	0.06%
2022/06/29	51.7	20.44	7	20.44	20.25	44.7	27,239	0.16%
2022/06/28	56.1	21.05	2	20.95	20.90	54.1	26,873	0.20%
2022/06/27	11	23.41	1	23.45	23.30	10	25,968	0.04%
2022/06/24	2	23.40	86.6	23.40	23.45	-84.6	25,349	-0.33%
2022/06/23	18.5	23.12	5	23.29	23.10	13.5	25,258	0.05%
2022/06/22	11.2	23.12	10.8	23.39	23.10	0.4	25,260	0.00%
2022/06/21	20.7	23.32	34	23.34	23.50	-13.4	25,313	-0.05%
2022/06/20	38.2	22.66	6.6	22.58	22.80	31.7	25,260	0.13%
2022/06/17	51.1	22.91	3.5	22.91	22.90	47.6	25,147	0.19%
2022/06/16	13	23.15	6	23.28	23.10	7	24,883	0.03%
2022/06/15	15.6	23.12	1	23.10	23.05	14.6	25,242	0.06%
2022/06/14	33	23.12	1	23.10	23.10	32	25,418	0.13%
2022/06/13	44	23.10	0	0.00	23.10	44	25,588	0.17%
2022/06/10	1	23.45	3	23.48	23.45	-2	25,402	-0.01%
2022/06/09	2	23.45	1	23.60	23.40	1	25,433	0.00%
2022/06/08	4	23.46	31	23.50	23.45	-27	25,396	-0.11%
2022/06/07	15.1	23.44	5	23.48	23.40	10.1	25,524	0.04%
2022/06/06	35.3	23.37	16	23.45	23.35	19.3	25,607	0.08%
2022/06/02	2.5	23.55	0	0.00	23.50	2.5	25,829	0.01%
2022/06/01	44.5	23.93	2	23.70	23.70	42.5	26,271	0.16%
2022/05/31	9.1	23.72	7	23.96	24.35	2.1	26,131	0.01%
2022/05/30	7	23.59	13	23.76	23.90	-6	24,846	-0.02%
2022/05/27	7	23.13	2	23.20	23.15	5	24,552	0.02%
2022/05/26	20.4	23.00	28	23.03	22.90	-7.6	24,459	-0.03%
2022/05/25	51.2	23.07	12	23.14	23.05	39.2	24,534	0.16%
2022/05/24	36.2	23.43	12	23.39	23.30	24.2	24,758	0.10%
2022/05/23	49.6	23.13	66.3	23.30	23.90	-16.6	24,457	-0.07%
2022/05/20	1	23.45	13	23.27	23.45	-12	24,153	-0.05%
2022/05/19	88.7	23.42	2	23.45	23.35	86.7	24,079	0.36%
2022/05/18	38.1	24.01	9	23.98	24.05	29.1	23,846	0.12%
2022/05/17	32.1	23.82	21	23.75	23.75	11.1	23,817	0.05%
2022/05/16	32.1	23.56	7	23.90	24.00	25.1	23,810	0.11%
2022/05/13	34.4	23.84	2	23.68	23.85	32.4	23,781	0.14%
2022/05/12	49.1	23.95	1	24.00	23.65	48.1	23,718	0.20%
2022/05/11	24.2	24.44	4	24.40	24.45	20.2	23,553	0.09%
2022/05/10	19.5	24.67	3	24.60	24.75	16.5	23,366	0.07%
2022/05/09	43.5	25.08	12	25.08	25.00	31.5	23,084	0.14%
2022/05/06	31	25.56	4	25.63	25.60	27	22,968	0.12%
2022/05/05	20	25.95	0	0.00	25.90	20	23,182	0.09%
2022/05/04	1.5	25.90	5.3	25.94	26.00	-3.8	23,263	-0.02%
2022/05/03	4	25.98	0	0.00	25.90	4	23,456	0.02%
2022/04/29	2	26.10	1	26.10	26.15	1	23,705	0.00%
2022/04/28	8.1	25.77	12	25.93	26.00	-3.9	24,070	-0.02%
2022/04/27	22	25.76	1.3	25.90	25.75	20.7	23,986	0.09%
2022/04/26	24.2	26.18	1.3	26.25	26.15	22.9	23,937	0.10%
2022/04/25	35.1	26.04	7.3	26.08	26.25	27.8	23,849	0.12%
2022/04/22	24.4	26.28	3	26.52	26.65	21.4	23,426	0.09%
2022/04/21	19.2	26.35	3	26.45	26.55	16.2	23,386	0.07%
2022/04/20	4.2	26.26	40.1	26.46	26.30	-35.9	23,614	-0.15%
2022/04/19	3.4	26.41	1.3	26.32	26.15	2.1	23,403	0.01%
2022/04/18	23.9	26.32	15.8	26.42	26.35	8.1	23,603	0.03%
2022/04/15	4.1	26.51	3.1	26.65	26.60	1	23,581	0.00%
2022/04/14	3.2	26.69	2	26.70	26.55	1.2	23,726	0.01%
2022/04/13	5	26.84	25	26.94	26.95	-20	23,695	-0.08%
2022/04/12	1.1	26.57	8	26.74	26.75	-6.9	23,712	-0.03%
2022/04/11	12	26.81	4.2	26.82	26.80	7.8	23,696	0.03%
2022/04/08	16.1	26.85	1.3	26.90	26.85	14.8	23,534	0.06%
2022/04/07	63.1	26.89	1.6	26.79	26.70	61.5	23,473	0.26%
2022/04/06	38.2	26.94	14	26.95	27.20	24.2	23,224	0.10%
2022/04/01	15.7	26.45	4	26.50	26.60	11.7	22,973	0.05%
2022/03/31	8.7	26.48	29	26.45	26.40	-20.3	22,717	-0.09%
2022/03/30	7	26.20	5	26.18	26.20	2	22,390	0.01%
2022/03/29	6	25.90	1	26.00	26.05	5	22,151	0.02%
2022/03/28	4	25.66	0	25.95	25.90	4	21,982	0.02%
2022/03/25	7	25.79	12	25.80	25.75	-5	21,812	-0.02%
2022/03/24	13.4	25.97	2	26.05	26.00	11.4	21,615	0.05%
2022/03/23	9.1	26.03	0	0.00	26.10	9.1	21,539	0.04%
2022/03/22	8	26.01	1	26.00	26.00	7	21,164	0.03%
2022/03/21	3	26.20	6	26.28	26.10	-3	20,839	-0.01%
2022/03/18	30.4	26.24	10.2	26.30	26.25	20.2	20,752	0.10%
2022/03/17	2.1	25.95	26.4	26.04	26.00	-24.3	20,274	-0.12%
2022/03/16	6.2	25.62	72.8	25.60	25.60	-66.6	20,054	-0.33%
2022/03/15	4	24.59	2	24.65	24.65	2	19,886	0.01%
2022/03/14	2	24.75	30	24.85	24.85	-28	20,291	-0.14%
2022/03/11	2.1	24.61	0	0.00	24.75	2.1	20,307	0.01%
2022/03/10	0	0.00	4	24.66	24.80	-4	20,356	-0.02%
2022/03/09	6	24.27	0	0.00	24.20	6	20,342	0.03%
2022/03/08	12.3	24.13	6	24.16	24.20	6.3	20,378	0.03%
2022/03/07	20.5	24.33	12	24.50	24.50	8.5	20,523	0.04%
2022/03/04	4	25.01	2.3	25.06	25.05	1.7	20,940	0.01%
2022/03/03	5.2	25.43	10.9	25.46	25.50	-5.7	20,880	-0.03%
2022/03/02	2	25.25	9	25.31	25.40	-7	21,164	-0.03%
2022/03/01	2	25.28	10	25.19	25.25	-8	21,116	-0.04%
2022/02/25	13.1	24.80	1	24.75	24.85	12.1	20,906	0.06%
2022/02/24	44.4	24.94	6	24.98	24.85	38.4	20,539	0.19%
2022/02/23	3.1	25.28	0	0.00	25.20	3.1	19,954	0.02%
2022/02/22	6.4	25.18	1.1	25.30	25.35	5.3	19,914	0.03%
2022/02/21	3	25.27	5	25.48	25.50	-2	19,857	-0.01%
2022/02/18	1	25.40	5	25.34	25.40	-4	19,988	-0.02%
2022/02/17	0	0.00	5	25.50	25.40	-5	19,871	-0.03%
2022/02/16	0.6	25.40	3	25.35	25.35	-2.4	19,805	-0.01%
2022/02/15	32	25.21	3	25.30	25.20	29	19,751	0.15%
2022/02/14	3	25.30	5.1	25.40	25.45	-2.1	19,557	-0.01%
2022/02/11	14.4	25.44	2	25.55	25.60	12.4	19,487	0.06%
2022/02/10	6.1	25.78	0	0.00	25.85	6.1	20,584	0.03%
2022/02/09	0	0.00	1	25.95	25.90	-1	20,573	0.00%
2022/02/08	1.1	25.57	12	25.86	25.80	-10.9	20,449	-0.05%
2022/02/07	4	25.19	2	25.48	25.50	2	20,253	0.01%
2022/01/26	0	0.00	3	25.32	25.25	-3	19,784	-0.02%
2022/01/25	8.2	25.00	4	25.09	25.15	4.2	19,723	0.02%
2022/01/24	10.2	25.10	4.2	25.27	25.20	6	19,479	0.03%
2022/01/21	28.7	25.40	46	25.50	25.35	-17.3	19,284	-0.09%
2022/01/20	3	25.85	11	25.75	25.85	-8	18,829	-0.04%
2022/01/19	0.2	25.75	2	25.80	25.70	-1.8	18,695	-0.01%
2022/01/18	1.8	25.84	64	25.82	25.80	-62.2	18,604	-0.33%
2022/01/17	5	25.86	15.4	25.98	25.85	-10.4	18,362	-0.06%
2022/01/14	12.2	25.97	7	25.90	25.90	5.2	18,246	0.03%
2022/01/13	7.1	26.13	18.3	26.18	26.30	-11.2	18,018	-0.06%
2022/01/12	7.7	25.86	10	26.08	25.90	-2.3	17,581	-0.01%
2022/01/11	8.3	25.84	27	25.84	25.85	-18.7	17,434	-0.11%
2022/01/10	26.2	25.42	1	25.50	25.50	25.2	17,236	0.15%
2022/01/07	5	25.74	8	25.84	25.75	-3	17,213	-0.02%
2022/01/06	2	25.40	13	25.39	25.40	-11	16,991	-0.06%
2022/01/05	8	25.31	0	0.00	25.25	8	16,877	0.05%
2022/01/04	7	25.25	4.1	25.30	25.40	2.9	16,839	0.02%
2022/01/03	22	25.40	0	0.00	25.20	22	16,742	0.13%
2021/12/30	6	25.30	0	0.00	25.30	6	16,672	0.04%
2021/12/29	15.2	25.25	21.8	25.28	25.30	-6.6	16,826	-0.04%
2021/12/28	1.5	25.00	3	25.05	25.05	-1.5	16,787	-0.01%
2021/12/27	2	25.00	0	0.00	25.00	2	16,720	0.01%
2021/12/24	0	0.00	1	25.05	25.00	-1	16,992	-0.01%
2021/12/23	1	24.90	51	24.90	24.95	-50	17,106	-0.29%
2021/12/22	0	0.00	1	24.90	24.80	-1	17,232	-0.01%
2021/12/21	7	24.71	3	24.78	24.75	4	17,265	0.02%
2021/12/20	8	24.71	0	0.00	24.65	8	17,289	0.05%
2021/12/17	0	0.00	11	25.03	25.05	-11	17,136	-0.06%
2021/12/16	1	24.85	16	24.78	24.85	-15	17,052	-0.09%
2021/12/15	10	24.75	42	24.66	24.70	-32	17,323	-0.18%
2021/12/14	7.1	24.72	8	24.75	24.70	-0.9	17,633	-0.01%
2021/12/13	9	25.04	9	25.00	25.00	0	17,667	0.00%
2021/12/10	13	24.93	3	24.93	24.95	10	17,714	0.06%
2021/12/09	8.3	25.00	14	25.03	25.00	-5.7	17,681	-0.03%
2021/12/08	0	0.00	2	25.05	25.05	-2	17,426	-0.01%
2021/12/07	1	24.75	0	0.00	24.95	1	16,963	0.01%
2021/12/06	1	24.55	15	24.88	24.90	-14	16,937	-0.08%
2021/12/03	2	24.75	2	24.75	24.75	0	17,078	0.00%
2021/12/02	0	0.00	2.2	24.63	24.55	-2.2	17,103	-0.01%
2021/12/01	10.2	24.20	10	24.24	24.35	0.2	16,988	0.00%
2021/11/30	9.5	23.80	0	0.00	23.70	9.5	16,448	0.06%
2021/11/29	5.5	24.29	4	24.50	24.30	1.5	15,584	0.01%
2021/11/26	72	24.51	10	24.57	24.45	62	15,536	0.40%
2021/11/25	0	0.00	3	24.87	24.90	-3	15,484	-0.02%
2021/11/24	4	24.89	5	24.99	24.90	-1	15,549	-0.01%
2021/11/23	3.2	24.85	3	24.95	24.75	0.2	15,603	0.00%
2021/11/22	19.5	24.99	2.6	25.01	25.00	16.9	15,568	0.11%
2021/11/19	24	24.97	17.5	25.00	25.05	6.5	15,680	0.04%
2021/11/18	15.1	25.17	6.4	25.20	25.10	8.6	15,705	0.06%
2021/11/17	1	25.10	32	25.02	25.15	-31	15,718	-0.20%
2021/11/16	3	24.82	19	24.87	24.85	-16	15,906	-0.10%
2021/11/15	1.4	24.69	11	24.70	24.75	-9.6	16,707	-0.06%
2021/11/12	4	24.44	2	24.50	24.50	2	17,484	0.01%
2021/11/11	10.2	24.40	2	24.38	24.35	8.2	17,866	0.05%
2021/11/10	0	0.00	5.2	24.38	24.45	-5.2	18,414	-0.03%
2021/11/09	53	24.11	6.1	24.26	24.20	46.9	19,239	0.24%
2021/11/08	3	24.60	0	0.00	24.70	3	18,387	0.02%
2021/11/05	1	24.45	2	24.45	24.65	-1	21,457	0.00%
2021/11/04	2	24.63	3	24.67	24.50	-1	21,822	0.00%
2021/11/03	0	0.00	1	24.50	24.50	-1	22,108	0.00%
2021/11/02	25.5	24.48	2	24.35	24.35	23.5	22,223	0.11%
2021/11/01	7.1	24.59	3.4	24.64	24.55	3.7	22,190	0.02%
2021/10/29	3.8	24.61	2	24.68	24.70	1.8	22,215	0.01%
2021/10/28	1	24.80	1	24.85	24.85	0	22,171	0.00%
2021/10/27	1.1	24.80	1	24.90	24.90	0.1	22,282	0.00%
2021/10/26	0	0.00	37.8	24.95	24.95	-37.8	22,390	-0.17%
2021/10/25	1	24.55	3	24.72	24.60	-2	22,391	-0.01%
2021/10/22	4	24.73	0	0.00	24.70	4	22,616	0.02%
2021/10/21	0.5	24.85	7	24.99	25.00	-6.5	22,792	-0.03%
2021/10/20	8.1	24.67	2	24.83	24.80	6.1	22,885	0.03%
2021/10/19	1.5	24.77	6.3	24.98	24.75	-4.8	22,937	-0.02%
2021/10/18	0	0.00	22	24.91	24.95	-22	23,102	-0.10%
2021/10/15	1	24.55	7	24.59	24.70	-6	23,300	-0.03%
2021/10/14	5.2	24.30	0	0.00	24.20	5.2	23,309	0.02%
2021/10/13	0	0.00	2.5	24.55	24.40	-2.5	23,419	-0.01%
2021/10/12	1.5	24.30	14	24.33	24.50	-12.5	23,840	-0.05%
2021/10/08	5	24.51	0	0.00	24.45	5	24,125	0.02%
2021/10/07	0	0.00	3	24.50	24.55	-3	24,481	-0.01%
2021/10/06	3.1	24.17	7	24.33	24.45	-3.9	24,822	-0.02%
2021/10/05	6.3	24.02	0.7	24.15	24.05	5.6	25,166	0.02%
2021/10/04	6.3	24.25	12	24.20	24.20	-5.7	26,556	-0.02%
2021/10/01	14.3	24.24	1	24.50	24.20	13.3	27,824	0.05%
2021/09/30	0.3	24.50	6.9	24.53	24.70	-6.6	28,622	-0.02%
2021/09/29	4.2	24.42	1	24.55	24.40	3.2	29,489	0.01%
2021/09/28	8	24.62	1.7	24.63	24.60	6.3	30,035	0.02%
2021/09/27	5	24.70	3	24.88	24.80	2	30,327	0.01%
2021/09/24	6.2	24.61	0	0.00	24.65	6.2	30,580	0.02%
2021/09/23	0	0.00	5	24.60	24.80	-5	31,100	-0.02%
2021/09/22	8.4	24.25	2	24.30	24.30	6.4	31,348	0.02%
2021/09/17	1	25.00	10	25.00	24.75	-9	31,336	-0.03%
2021/09/16	4.1	25.05	3	25.05	25.05	1.1	31,330	0.00%
2021/09/15	1	25.05	3.1	25.00	25.10	-2	31,613	-0.01%
2021/09/14	0.1	25.10	34.3	25.07	25.10	-34.2	31,599	-0.11%
2021/09/13	0	0.00	7	24.90	24.95	-7	31,600	-0.02%
2021/09/10	0	0.00	6	24.72	24.75	-6	31,796	-0.02%
2021/09/09	25	24.54	0	0.00	24.60	25	32,075	0.08%
2021/09/08	1	24.65	5	24.67	24.65	-4	32,056	-0.01%
2021/09/07	8	24.32	1.2	24.36	24.30	6.8	31,907	0.02%
2021/09/06	4	24.60	4	24.50	24.50	0	31,733	0.00%
2021/09/03	1	24.60	9.7	24.67	24.70	-8.7	31,605	-0.03%
2021/09/02	7	24.55	2	24.53	24.50	5	31,622	0.02%
2021/09/01	3	24.70	0	0.00	24.90	3	31,527	0.01%
2021/08/31	9	24.72	25.1	24.80	25.00	-16	31,415	-0.05%
2021/08/30	4.4	24.94	21.7	24.82	25.00	-17.3	31,276	-0.06%
2021/08/27	2	24.50	26	24.50	24.60	-24	31,157	-0.08%
2021/08/26	3	24.22	3	24.35	24.30	0	31,278	0.00%
2021/08/25	10	24.35	1.5	24.48	24.50	8.5	31,322	0.03%
2021/08/24	0	0.00	22.6	24.25	24.45	-22.6	31,296	-0.07%
2021/08/23	13.2	24.04	2.3	24.09	24.15	10.9	31,232	0.03%
2021/08/20	19	23.62	15.8	23.50	23.65	3.2	31,253	0.01%
2021/08/19	17.6	23.41	8.2	23.50	23.35	9.4	31,365	0.03%
2021/08/18	10	23.44	2	23.65	23.90	8	30,553	0.03%
2021/08/17	25.4	23.74	2	23.65	23.70	23.4	29,806	0.08%
2021/08/16	8.2	23.90	9	24.14	24.05	-0.8	29,438	0.00%
2021/08/13	47.2	23.76	12	23.72	23.70	35.2	29,031	0.12%
2021/08/12	80.5	24.25	69	24.34	24.40	11.5	28,259	0.04%
2021/08/11	250	24.07	135.9	24.17	24.25	114	27,863	0.41%	大買/大賣/鉅額交易
2021/08/10	7.8	25.59	0	0.00	25.60	7.8	25,036	0.03%
2021/08/09	0.2	25.65	3	25.80	25.80	-2.8	25,465	-0.01%
2021/08/06	2	25.75	0	0.00	25.70	2	25,677	0.01%
2021/08/05	0	0.00	3	25.90	25.95	-3	26,540	-0.01%
2021/08/04	1	25.80	2	25.75	25.85	-1	28,047	0.00%
2021/08/03	2	25.58	6.7	25.78	25.80	-4.7	28,882	-0.02%
2021/08/02	4.1	25.40	3	25.55	25.65	1.1	29,563	0.00%
2021/07/30	4	25.30	8	25.30	25.40	-4	29,721	-0.01%
2021/07/29	3	25.10	2	25.20	25.35	1	29,891	0.00%
2021/07/28	6.2	24.92	16	25.01	25.05	-9.8	30,047	-0.03%
2021/07/27	6	25.20	6	25.20	25.20	0	30,476	0.00%
2021/07/26	11.4	25.46	0	0.00	25.30	11.4	31,034	0.04%
2021/07/23	2.1	25.65	2	25.68	25.70	0.1	31,274	0.00%
2021/07/22	3.1	25.44	11.5	25.51	25.55	-8.4	31,421	-0.03%
2021/07/21	39.6	25.49	34	25.38	25.40	5.6	31,412	0.02%
2021/07/20	2.3	25.52	2	25.60	25.55	0.3	31,558	0.00%
2021/07/19	10.4	25.78	5	25.80	25.80	5.4	31,768	0.02%
2021/07/16	24.3	25.77	12	25.68	25.90	12.2	32,296	0.04%
2021/07/15	10.2	25.31	14	25.40	25.45	-3.8	32,471	-0.01%
2021/07/14	2.7	25.45	12	25.47	25.35	-9.3	32,730	-0.03%
2021/07/13	22	25.46	21	25.40	25.40	1	33,239	0.00%
2021/07/12	70.1	25.57	2.2	25.55	25.50	67.9	33,620	0.20%
2021/07/09	126.5	25.58	5	25.61	25.55	121.5	33,562	0.36%	大買/鉅額交易
2021/07/08	37	27.19	8	27.18	27.15	29	32,318	0.09%
2021/07/07	43.1	27.05	11	26.92	27.00	32	31,327	0.10%
2021/07/06	24	27.59	59.5	27.53	27.50	-35.5	30,601	-0.12%
2021/07/05	22	27.05	46.9	27.07	27.10	-24.9	29,965	-0.08%
2021/07/02	7.5	26.57	0	0.00	26.50	7.5	29,310	0.03%
2021/07/01	3.3	26.71	0	0.00	26.65	3.3	29,080	0.01%
2021/06/30	30	26.85	27	26.86	26.85	3	28,836	0.01%
2021/06/29	2	26.30	63	26.28	26.40	-61	28,431	-0.21%
2021/06/28	16	26.55	10	26.60	26.40	6	28,485	0.02%
2021/06/25	74.7	26.33	61	26.37	26.45	13.7	28,490	0.05%
2021/06/24	1.5	25.93	36	25.94	26.05	-34.5	28,283	-0.12%
2021/06/23	7.3	25.40	5.1	25.48	25.45	2.2	28,014	0.01%
2021/06/22	3.2	25.28	12	25.31	25.35	-8.8	28,100	-0.03%
2021/06/21	43	24.98	5	25.03	25.05	38	28,630	0.13%
2021/06/18	14	25.36	9	25.30	25.20	5	28,522	0.02%
2021/06/17	3	25.30	5	25.35	25.45	-2	28,248	-0.01%
2021/06/16	6.7	25.37	10	25.60	25.40	-3.3	28,518	-0.01%
2021/06/15	12	25.46	0	25.55	25.40	12	28,666	0.04%
2021/06/11	2	25.50	6	25.57	25.50	-4	28,790	-0.01%
2021/06/10	8	25.41	2.2	25.45	25.50	5.8	28,879	0.02%
2021/06/09	17	25.63	5	25.55	25.50	12	28,920	0.04%
2021/06/08	5	25.85	7	25.81	25.85	-2	28,979	-0.01%
2021/06/07	4	25.49	11.2	25.60	25.50	-7.2	29,250	-0.02%
2021/06/04	6.1	25.79	13	25.75	25.80	-6.9	29,378	-0.02%
2021/06/03	5.1	26.05	11	26.24	26.00	-6	29,915	-0.02%
2021/06/02	22.1	25.80	9	25.88	25.95	13.1	29,821	0.04%
2021/06/01	9	25.57	12.7	25.65	25.70	-3.7	29,832	-0.01%
2021/05/31	29.1	25.70	0	0.00	25.60	29.1	30,030	0.10%
2021/05/28	32	25.49	15.1	25.48	25.60	16.9	30,162	0.06%
2021/05/27	4	25.09	76	24.98	25.20	-72	30,177	-0.24%
2021/05/26	11	25.06	1	25.10	25.15	10	30,364	0.03%
2021/05/25	5	25.05	2	25.15	25.05	3	30,710	0.01%
2021/05/24	8	24.59	17	24.89	25.00	-9	30,743	-0.03%
2021/05/21	9.2	24.77	9	24.67	24.65	0.2	30,946	0.00%
2021/05/20	4	24.25	8	24.46	24.45	-4	30,872	-0.01%
2021/05/19	8	24.41	56	24.50	24.35	-48	30,853	-0.16%
2021/05/18	15.6	24.09	22	24.35	24.45	-6.4	30,994	-0.02%
2021/05/17	47.7	23.52	32.2	23.18	23.15	15.5	31,119	0.05%
2021/05/14	27	24.26	12	24.38	24.30	15	30,635	0.05%
2021/05/13	101	24.18	24.4	23.91	23.90	76.6	30,338	0.25%	大買/
2021/05/12	74.2	24.47	158	25.00	24.50	-83.8	29,615	-0.28%	大賣/
2021/05/11	24.3	26.08	6.2	26.39	26.00	18.1	28,544	0.06%
2021/05/10	7	26.24	24.2	26.46	26.70	-17.2	27,950	-0.06%
2021/05/07	9	25.71	22.3	25.86	25.90	-13.3	27,688	-0.05%
2021/05/06	1	25.65	6	25.72	25.70	-5	27,753	-0.02%
2021/05/05	2.2	25.41	11.1	25.48	25.30	-9	27,710	-0.03%
2021/05/04	23.5	25.08	16	24.96	25.05	7.5	27,712	0.03%
2021/05/03	49.1	25.69	16	25.60	25.50	33.1	27,339	0.12%
2021/04/29	27.4	25.92	42	25.95	26.00	-14.6	27,011	-0.05%
2021/04/28	9.1	26.22	2	26.20	26.10	7.1	26,932	0.03%
2021/04/27	5.1	26.36	2	26.48	26.35	3.1	27,206	0.01%
2021/04/26	49.2	26.37	9.2	26.26	26.50	40	27,213	0.15%
2021/04/23	64	26.03	23	25.98	25.90	41	27,149	0.15%
2021/04/22	5.4	26.01	50.8	26.05	25.95	-45.5	27,237	-0.17%
2021/04/21	20.5	25.63	9.5	25.77	25.70	11	26,943	0.04%
2021/04/20	56.3	25.76	73.8	25.74	26.00	-17.5	26,736	-0.07%
2021/04/19	39	25.39	36	25.72	26.10	3	26,707	0.01%
2021/04/16	17	24.40	3.2	24.50	24.75	13.8	26,605	0.05%
2021/04/15	20	23.68	11.2	23.70	24.00	8.8	26,518	0.03%
2021/04/14	1.5	23.13	4	23.16	23.30	-2.5	26,644	-0.01%
2021/04/13	17.5	23.15	1	23.25	23.15	16.5	27,103	0.06%
2021/04/12	38	23.35	10	23.28	23.35	28	27,030	0.10%
2021/04/09	16	23.02	42	22.99	23.00	-26	27,048	-0.10%
2021/04/08	3	22.60	3	22.63	22.70	0	27,106	0.00%
2021/04/07	3	22.57	6	22.63	22.60	-3	27,622	-0.01%
2021/04/06	2.1	22.55	3	22.53	22.50	-0.9	27,701	0.00%
2021/04/01	2	22.48	0	0.00	22.40	2	27,618	0.01%
2021/03/31	51.5	22.65	3.2	22.65	22.50	48.3	27,524	0.18%
2021/03/30	1.2	22.27	3	22.53	22.65	-1.8	27,221	-0.01%
2021/03/29	7	22.30	3	22.30	22.35	4	27,001	0.01%
2021/03/26	1.2	22.26	1	22.25	22.25	0.2	26,987	0.00%
2021/03/25	2	22.30	49	22.24	22.30	-47	27,069	-0.17%
2021/03/24	12	22.23	80	22.19	22.15	-68	27,044	-0.25%
2021/03/23	1	21.90	12.2	21.95	21.90	-11.2	26,491	-0.04%
2021/03/22	4	21.71	2.1	21.75	21.75	1.9	26,549	0.01%
2021/03/19	6	21.62	0	0.00	21.65	6	26,777	0.02%
2021/03/18	0	0.00	19.1	21.96	21.90	-19.1	26,807	-0.07%
2021/03/17	1	21.80	2	21.88	21.80	-1	27,337	0.00%
2021/03/16	0.1	21.95	0	0.00	21.90	0.1	27,717	0.00%
2021/03/15	0.8	21.95	4	21.95	21.90	-3.2	27,954	-0.01%
2021/03/12	1	21.75	0	0.00	21.90	1	28,231	0.00%
2021/03/11	51.1	21.94	33	21.90	21.85	18.1	28,344	0.06%
2021/03/10	11	21.79	14	21.78	21.85	-3	28,221	-0.01%
2021/03/09	8	21.61	9	21.63	21.65	-1	28,080	0.00%
2021/03/08	6	21.18	2	21.25	21.15	4	27,674	0.01%
2021/03/05	15.1	21.03	2	21.10	21.20	13.1	27,675	0.05%
2021/03/04	8	21.16	0.1	21.15	21.15	7.9	28,230	0.03%
2021/03/03	1	21.15	6.1	21.36	21.40	-5.1	28,115	-0.02%
2021/03/02	11	21.35	3	21.18	21.05	8	27,970	0.03%
2021/02/26	71	21.47	2	21.38	21.25	69	27,931	0.25%
2021/02/25	17	21.77	11.1	21.91	22.00	5.9	27,512	0.02%
2021/02/24	3	21.68	1	21.55	21.60	2	27,685	0.01%
2021/02/23	0.1	21.60	23	21.60	21.65	-22.9	27,761	-0.08%
2021/02/22	7.4	21.35	69	21.45	21.30	-61.6	27,624	-0.22%
2021/02/19	5	21.23	1.1	21.25	21.30	4	27,900	0.01%
2021/02/18	26	21.54	1	21.60	21.40	25	28,157	0.09%
2021/02/17	5.1	21.40	11.9	21.39	21.40	-6.8	28,116	-0.02%
2021/02/05	21.3	20.95	26	20.96	21.00	-4.7	27,885	-0.02%
2021/02/04	3	20.72	1	20.80	20.75	2	27,984	0.01%
2021/02/03	17.8	20.70	3.2	20.85	20.85	14.6	28,672	0.05%
2021/02/02	6	20.52	9.5	20.77	20.65	-3.5	28,927	-0.01%
2021/02/01	0	0.00	4	20.16	20.20	-4	28,724	-0.01%
2021/01/29	8	20.03	0	0.00	19.90	8	28,620	0.03%
2021/01/28	15	20.27	1	20.50	20.30	14	28,297	0.05%
2021/01/27	6	20.66	12.4	20.83	20.65	-6.4	28,048	-0.02%
2021/01/26	5.2	20.80	5	20.84	20.70	0.2	28,082	0.00%
2021/01/25	0.2	20.80	3	20.88	20.85	-2.8	27,906	-0.01%
2021/01/22	10.1	20.81	5.1	20.86	20.75	5	27,860	0.02%
2021/01/21	12	20.83	20	20.94	21.00	-8	27,613	-0.03%
2021/01/20	25	20.79	9	20.84	20.65	16	27,314	0.06%
2021/01/19	1	21.30	7.9	21.28	21.30	-6.9	26,815	-0.03%
2021/01/18	3.5	20.74	13.1	20.82	21.00	-9.6	26,607	-0.04%
2021/01/15	19	20.98	9	20.98	21.00	10	26,260	0.04%
2021/01/14	18	21.23	9.4	21.13	21.20	8.6	26,052	0.03%
2021/01/13	14.1	21.39	2.2	21.41	21.40	11.9	25,666	0.05%
2021/01/12	27.5	21.51	6.1	21.35	21.25	21.4	25,327	0.08%
2021/01/11	33.1	21.67	39.2	21.87	21.90	-6.1	24,835	-0.02%
2021/01/08	76.4	21.09	69.3	21.33	21.35	7.1	24,160	0.03%
2021/01/07	6.2	21.03	4.4	21.07	21.00	1.8	23,651	0.01%
2021/01/06	6.4	20.59	23	20.79	20.65	-16.6	23,176	-0.07%
2021/01/05	10	20.41	5	20.49	20.55	5	22,544	0.02%
2021/01/04	4	20.41	7.4	20.39	20.45	-3.4	22,539	-0.02%
2020/12/31	26	20.51	22	20.51	20.55	4	22,451	0.02%
2020/12/30	9	20.23	37.4	20.19	20.40	-28.4	22,175	-0.13%
2020/12/29	0	0.00	14.3	19.95	19.95	-14.3	21,846	-0.07%
2020/12/28	0	0.00	12	19.76	19.80	-12	21,822	-0.05%
2020/12/25	5	19.70	5	19.75	19.70	0	21,884	0.00%
2020/12/24	1	19.65	0	0.00	19.75	1	22,020	0.00%
2020/12/23	51	19.55	5	19.59	19.55	46	22,183	0.21%
2020/12/22	4.1	19.76	1	19.80	19.65	3.1	22,425	0.01%
2020/12/21	1.5	19.65	3	19.83	19.90	-1.5	22,902	-0.01%
2020/12/18	2	19.68	2.4	19.74	19.55	-0.4	22,850	0.00%
2020/12/17	3	19.73	11.1	19.69	19.65	-8.1	23,043	-0.04%
2020/12/16	3	19.67	10.3	19.70	19.80	-7.3	23,204	-0.03%
2020/12/15	23.9	19.49	31	19.54	19.50	-7.1	23,233	-0.03%
2020/12/14	1	20.00	19.2	19.92	19.85	-18.2	23,077	-0.08%
2020/12/11	12	19.65	33.5	19.74	19.80	-21.5	22,937	-0.09%
2020/12/10	10.2	19.46	89	19.43	19.40	-78.8	22,235	-0.35%
2020/12/09	0	0.00	3.3	19.45	19.45	-3.3	21,897	-0.01%
2020/12/08	0	0.00	6.4	19.34	19.35	-6.4	21,737	-0.03%
2020/12/07	8.1	19.34	3	19.37	19.30	5.1	21,525	0.02%
2020/12/04	0	0.00	13	19.40	19.40	-13	21,504	-0.06%
2020/12/03	4	19.35	16.8	19.30	19.35	-12.8	21,526	-0.06%
2020/12/02	0	0.00	5.1	19.31	19.40	-5.1	21,737	-0.02%
2020/12/01	0	19.20	1	19.35	19.35	-1	21,824	0.00%
2020/11/30	18	19.16	0	0.00	19.10	18	22,211	0.08%
2020/11/27	0	0.00	1	19.20	19.30	-1	21,863	0.00%
2020/11/26	7	19.15	31	19.20	19.25	-24	22,098	-0.11%
2020/11/25	31	19.28	5.1	19.18	19.25	25.9	22,312	0.12%
2020/11/24	5	19.50	16	19.43	19.40	-11	22,218	-0.05%
2020/11/23	0.5	19.25	45	19.30	19.40	-44.5	21,966	-0.20%
2020/11/20	1.1	19.00	29	19.01	19.05	-27.9	21,774	-0.13%
2020/11/19	1	18.95	10	18.99	18.95	-9	21,811	-0.04%
2020/11/18	2.3	19.01	0	0.00	19.05	2.3	21,827	0.01%
2020/11/17	1	18.95	5.9	18.88	18.90	-4.9	21,713	-0.02%
2020/11/16	12	18.80	4.2	18.80	18.80	7.8	22,230	0.04%
2020/11/13	6	18.57	4	18.59	18.50	2	22,624	0.01%
2020/11/12	11.1	18.69	10.8	18.84	18.60	0.3	22,661	0.00%
2020/11/11	6	19.03	285.7	18.94	19.05	-279.7	22,874	-1.22%	大賣/鉅額交易
2020/11/10	4	18.49	2	18.50	18.60	2	22,416	0.01%
2020/11/09	4	18.32	4	18.34	18.35	0	22,141	0.00%
2020/11/06	6	18.23	0	0.00	18.30	6	22,256	0.03%
2020/11/05	2	18.15	0	0.00	18.25	2	22,439	0.01%
2020/11/04	1	18.00	0	18.15	18.15	1	23,273	0.00%
2020/11/03	5	17.95	2	18.08	18.10	3	23,833	0.01%
2020/11/02	1	17.90	1	18.00	18.00	0	24,343	0.00%
2020/10/30	8.9	17.63	0	0.00	17.75	8.9	24,298	0.04%
2020/10/29	5.2	17.73	24	17.65	17.65	-18.8	24,420	-0.08%
2020/10/28	9	17.89	3.2	17.86	17.90	5.8	24,631	0.02%
2020/10/27	0.1	18.05	0.4	18.00	18.00	-0.3	25,223	0.00%
2020/10/26	0.9	18.10	5	18.00	18.05	-4.1	25,533	-0.02%
2020/10/23	5	18.01	0	0.00	17.95	5	26,032	0.02%
2020/10/22	6	18.02	10	18.10	18.10	-4	26,257	-0.02%
2020/10/21	0	0.00	7.1	17.86	17.85	-7.1	26,298	-0.03%
2020/10/20	2	17.83	1	17.80	17.85	1	26,590	0.00%
2020/10/19	13	17.86	0	0.00	17.80	13	26,680	0.05%
2020/10/16	11	17.97	1	17.95	17.90	10	26,682	0.04%
2020/10/15	1.6	18.10	2	18.00	18.00	-0.4	26,843	0.00%
2020/10/14	0	0.00	0.6	18.15	18.15	-0.6	26,907	0.00%
2020/10/13	6	18.08	0	0.00	18.10	6	26,909	0.02%
2020/10/12	2	18.13	31.4	18.09	18.20	-29.4	27,287	-0.11%
2020/10/08	0	0.00	0	18.20	18.20	0	27,716	0.00%
2020/10/07	5	18.03	0.4	18.10	18.00	4.6	27,896	0.02%
2020/10/06	0.4	18.20	0	0.00	18.20	0.4	28,247	0.00%
2020/10/05	0	0.00	5	17.88	17.85	-5	28,399	-0.02%
2020/09/30	3	17.68	5	17.80	17.80	-2	28,677	-0.01%
2020/09/29	1	17.65	12	17.62	17.65	-11	29,032	-0.04%
2020/09/28	1	17.70	6	17.53	17.70	-5	29,492	-0.02%
2020/09/25	15	17.28	5	17.55	17.30	10	29,702	0.03%
2020/09/24	24	17.21	0	0.00	17.15	24	29,566	0.08%
2020/09/23	6	17.74	11	17.70	17.70	-5	29,037	-0.02%
2020/09/22	34	17.78	0	0.00	17.75	34	28,906	0.12%
2020/09/21	9	18.09	4	18.13	18.00	5	28,791	0.02%
2020/09/18	2	18.25	1	18.20	18.30	1	29,331	0.00%
2020/09/17	4	18.35	0	0.00	18.30	4	29,696	0.01%
2020/09/16	4.5	18.26	1	18.30	18.35	3.5	30,101	0.01%
2020/09/15	4	18.20	5	18.20	18.25	-1	30,195	0.00%
2020/09/14	2	18.20	2	18.25	18.25	0	30,865	0.00%
2020/09/11	13	18.24	10	18.20	18.30	3	31,153	0.01%
2020/09/10	10	18.25	0.1	18.30	18.30	9.9	31,779	0.03%
2020/09/09	11	18.18	0	0.00	18.20	11	32,165	0.03%
2020/09/08	41	18.26	0	0.00	18.30	41	32,517	0.13%
2020/09/07	23	18.20	0	0.00	18.25	23	33,207	0.07%
2020/09/04	14	18.25	3	18.25	18.20	11	34,168	0.03%
2020/09/03	3	18.42	17	18.62	18.40	-14	34,801	-0.04%
2020/09/02	7	18.29	36	18.30	18.30	-29	35,108	-0.08%
2020/09/01	9	18.32	0	0.00	18.30	9	35,668	0.03%
2020/08/31	3	18.37	0.2	18.40	18.40	2.8	35,587	0.01%
2020/08/27	5	18.35	0	0.00	18.30	5	36,101	0.01%
2020/08/26	46	18.37	25	18.50	18.40	21	36,580	0.06%
2020/08/25	3	18.45	4	18.49	18.45	-1	36,520	0.00%
2020/08/24	3	18.45	27	18.45	18.45	-24	37,617	-0.06%
2020/08/21	14	18.56	21	18.58	18.60	-7	37,734	-0.02%
2020/08/20	32	18.53	13	18.39	18.45	19	37,786	0.05%
2020/08/19	8	18.83	13	18.98	18.85	-5	37,438	-0.01%
2020/08/18	16	18.75	0	0.00	18.75	16	36,967	0.04%
2020/08/17	19	18.84	42	18.89	18.80	-23	37,137	-0.06%
2020/08/14	20	19.10	6	19.10	19.10	14	36,857	0.04%
2020/08/13	13	19.09	82	19.07	19.10	-69	36,719	-0.19%
2020/08/12	14	19.09	3	19.10	19.05	11	36,886	0.03%
2020/08/11	5	19.21	43	19.14	19.15	-38	36,645	-0.10%
2020/08/10	8	19.17	32	19.24	19.15	-24	36,696	-0.07%
2020/08/07	41	18.75	62	18.94	18.70	-21	36,399	-0.06%
2020/08/06	56	18.65	25	18.54	18.65	31	35,980	0.09%
2020/08/05	30	18.27	22	18.25	18.25	8	35,709	0.02%
2020/08/04	0	0.00	24	18.26	18.20	-24	36,099	-0.07%
2020/08/03	7	17.96	0	0.00	17.95	7	36,384	0.02%
2020/07/31	47	18.03	0	0.00	18.00	47	36,288	0.13%
2020/07/30	10	18.30	0	0.00	18.35	10	36,203	0.03%
2020/07/29	0	0.00	32	18.38	18.30	-32	36,146	-0.09%
2020/07/28	1	17.90	14	17.92	17.90	-13	36,099	-0.04%
2020/07/27	36.6	17.90	1	17.85	17.80	35.6	36,335	0.10%
2020/07/24	25.8	18.03	22	18.10	18.00	3.8	36,476	0.01%
2020/07/23	2.2	18.20	0	0.00	18.20	2.2	36,658	0.01%
2020/07/22	0	0.00	11	18.25	18.30	-11	36,791	-0.03%
2020/07/21	32	18.24	12	18.19	18.15	20	36,801	0.05%
2020/07/20	1	18.30	1	18.20	18.15	0	36,791	0.00%
2020/07/17	10	18.34	0	0.00	18.30	10	36,879	0.03%
2020/07/16	1	18.40	3	18.48	18.40	-2	37,225	-0.01%
2020/07/15	8	18.44	19.1	18.47	18.40	-11.1	36,877	-0.03%
2020/07/14	8	18.40	23	18.37	18.35	-15	36,625	-0.04%
2020/07/13	10	18.20	8	18.25	18.30	2	36,616	0.01%
2020/07/10	11	17.95	0	0.00	17.90	11	36,457	0.03%
2020/07/09	79	18.22	35	18.28	18.10	44	36,534	0.12%
2020/07/08	7	18.19	12	18.16	18.10	-5	36,229	-0.01%
2020/07/07	3	18.15	8	18.16	18.15	-5	36,084	-0.01%
2020/07/06	7	17.99	31	18.03	18.00	-24	35,682	-0.07%
2020/07/03	13	17.83	4	17.81	17.90	9	35,464	0.03%
2020/07/02	27	17.69	9	17.70	17.65	18	35,496	0.05%
2020/07/01	2	17.55	5	17.60	17.60	-3	35,663	-0.01%
2020/06/30	9	17.49	1	17.55	17.45	8	35,840	0.02%
2020/06/29	41	17.47	1	17.45	17.45	40	35,824	0.11%
2020/06/24	8	18.36	6	18.38	18.40	2	35,173	0.01%
2020/06/23	18	18.18	3	18.20	18.20	15	34,964	0.04%
2020/06/22	3	18.20	5	18.21	18.20	-2	34,606	-0.01%
2020/06/19	22	18.33	5	18.37	18.15	17	34,806	0.05%
2020/06/18	19	18.37	1	18.40	18.35	18	34,425	0.05%
2020/06/17	28	18.49	13	18.47	18.50	15	34,220	0.04%
2020/06/16	8	18.28	10	18.32	18.30	-2	34,300	-0.01%
2020/06/15	20	18.03	23	18.07	17.95	-3	34,509	-0.01%
2020/06/12	161	17.81	14	17.87	17.85	147	34,464	0.43%	大買/鉅額交易
2020/06/11	90	18.35	12	18.55	18.05	78	34,231	0.23%
2020/06/10	75	18.40	5	18.39	18.50	70	33,418	0.21%
2020/06/09	16	18.36	49	18.26	18.15	-33	33,157	-0.10%
2020/06/08	25	18.03	37	17.95	18.05	-12	32,747	-0.04%
2020/06/05	6	17.35	15	17.40	17.50	-9	32,054	-0.03%
2020/06/04	14	17.38	6.1	17.44	17.35	7.9	31,904	0.02%
2020/06/03	7	17.30	33	17.30	17.35	-26	31,794	-0.08%
2020/06/02	3	17.02	44	17.00	17.00	-41	31,531	-0.13%
2020/06/01	3	16.65	7	16.58	16.65	-4	31,291	-0.01%
2020/05/29	22	16.29	1	16.50	16.25	21	31,029	0.07%
2020/05/28	3	16.67	3	16.60	16.50	0	29,862	0.00%
2020/05/27	4	16.66	24	16.72	16.65	-20	29,818	-0.07%
2020/05/26	13	16.56	27	16.56	16.60	-14	29,731	-0.05%
2020/05/25	9	16.21	2	16.25	16.30	7	29,422	0.02%
2020/05/22	34	16.27	0	0.00	16.15	34	29,333	0.12%
2020/05/21	11	16.39	10	16.40	16.40	1	29,046	0.00%
2020/05/20	10	16.23	0	0.00	16.20	10	28,867	0.03%
2020/05/19	6	16.28	1	16.25	16.25	5	28,717	0.02%
2020/05/18	19	16.21	1	16.25	16.20	18	28,462	0.06%
2020/05/15	32	16.28	50	16.30	16.25	-18	28,287	-0.06%
2020/05/14	107	16.44	4	16.40	16.30	103	27,882	0.37%	大買/鉅額交易
2020/05/13	31.4	16.52	1	16.55	16.65	30.4	27,223	0.11%
2020/05/12	86.7	16.56	0	0.00	16.50	86.7	27,179	0.32%
2020/05/11	59	16.71	7	16.73	16.70	52	26,813	0.19%
2020/05/08	57	16.46	16	16.48	16.40	41	26,413	0.16%
2020/05/07	3	16.37	1	16.40	16.40	2	25,922	0.01%
2020/05/06	30	16.40	0	0.00	16.35	30	25,757	0.12%
2020/05/05	17	16.59	3	16.60	16.55	14	25,586	0.05%
2020/05/04	32	16.54	9	16.40	16.50	23	25,602	0.09%
2020/04/30	5	16.80	18	17.17	17.10	-13	25,557	-0.05%
2020/04/29	17	16.70	5	16.65	16.75	12	25,265	0.05%
2020/04/28	5	16.41	4	16.45	16.40	1	25,149	0.00%
2020/04/24	7	16.11	5	16.15	16.10	2	25,180	0.01%
2020/04/23	14	16.20	3	16.20	16.15	11	25,129	0.04%
2020/04/22	11	15.83	0	0.00	16.00	11	24,952	0.04%
2020/04/21	24	16.28	3	16.25	16.10	21	24,786	0.08%
2020/04/20	11	16.84	2	16.93	16.75	9	24,572	0.04%
2020/04/17	16	17.01	12	16.98	16.85	4	24,604	0.02%
2020/04/16	21	16.81	2	16.75	16.80	19	24,291	0.08%
2020/04/15	11	17.18	14	17.17	17.20	-3	23,996	-0.01%
2020/04/14	14	16.73	6	16.70	16.70	8	23,783	0.03%
2020/04/13	20	16.10	2	16.10	16.05	18	23,415	0.08%
2020/04/10	8	16.12	7	16.28	16.30	1	23,370	0.00%
2020/04/09	6	15.88	12	15.90	15.90	-6	23,099	-0.03%
2020/04/08	8	15.66	2	15.70	15.70	6	22,964	0.03%
2020/04/07	15	15.50	0	0.00	15.65	15	22,853	0.07%
2020/04/06	5	15.36	1	15.25	15.50	4	22,683	0.02%
2020/04/01	15	15.31	4	15.30	15.30	11	22,505	0.05%
2020/03/31	2	15.73	0	0.00	15.55	2	22,246	0.01%
2020/03/30	10	15.72	2	15.75	15.60	8	21,954	0.04%
2020/03/27	24	15.95	9	15.98	16.00	15	21,881	0.07%
2020/03/26	14	15.61	1	15.80	15.60	13	21,472	0.06%
2020/03/25	23	15.67	63	15.79	15.75	-40	21,633	-0.18%
2020/03/24	18	15.29	4	15.43	15.20	14	21,202	0.07%
2020/03/23	9	14.37	12	14.45	14.20	-3	20,964	-0.01%
2020/03/20	5	14.69	3	14.78	15.25	2	20,825	0.01%
2020/03/19	60	14.31	5	14.12	14.00	55	20,143	0.27%
2020/03/18	9	15.44	7	15.53	15.55	2	19,689	0.01%
2020/03/17	14.3	15.86	1	15.95	15.60	13.3	19,341	0.07%
2020/03/16	9	17.01	1	16.90	16.45	8	18,682	0.04%
2020/03/13	18	16.17	2	16.25	17.40	16	18,147	0.09%
2020/03/12	9	17.83	56	17.90	17.50	-47	17,458	-0.27%
2020/03/11	17	18.38	0	0.00	18.25	17	16,988	0.10%
2020/03/10	6	18.28	4	18.35	18.50	2	16,933	0.01%
2020/03/09	11	18.53	0	0.00	18.40	11	16,827	0.07%
2020/03/06	1	19.10	0	0.00	19.05	1	16,417	0.01%
2020/03/05	0	0.00	19	19.46	19.50	-19	16,253	-0.12%
2020/03/04	0	0.00	1	19.30	19.30	-1	15,947	-0.01%
2020/03/03	18	19.11	43.7	19.20	19.20	-25.7	15,888	-0.16%
2020/03/02	7	18.86	3	19.10	18.95	4	15,716	0.03%
2020/02/27	36	19.26	13	19.28	19.20	23	15,882	0.14%
2020/02/26	16	19.50	0	0.00	19.50	16	15,639	0.10%
2020/02/25	6	19.70	2	19.75	19.75	4	15,345	0.03%
2020/02/24	6	19.83	0	0.00	19.85	6	15,350	0.04%
2020/02/21	1	20.25	0	0.00	20.25	1	15,197	0.01%
2020/02/20	4	20.31	0	0.00	20.30	4	15,082	0.03%
2020/02/19	0	0.00	1	20.20	20.30	-1	14,943	-0.01%
2020/02/18	1	20.10	0	0.00	20.20	1	14,894	0.01%
2020/02/17	1	20.10	0	0.00	20.15	1	14,958	0.01%
2020/02/14	1	20.05	1	20.20	20.15	0	15,026	0.00%
2020/02/13	1	20.05	0	0.00	20.15	1	15,064	0.01%
2020/02/12	5.2	20.12	0.5	20.10	20.05	4.7	14,952	0.03%
2020/02/11	4	20.30	5	20.31	20.30	-1	14,859	-0.01%
2020/02/10	0	0.00	2	20.20	20.40	-2	14,778	-0.01%
2020/02/06	4	20.28	2	20.30	20.25	2	15,022	0.01%
2020/02/04	2	20.00	0	0.00	20.05	2	14,572	0.01%
2020/02/03	3	19.80	0	0.00	19.80	3	14,277	0.02%
2020/01/31	5	19.58	3	19.47	19.70	2	14,092	0.01%
2020/01/30	67	19.69	0	0.00	19.35	67	13,876	0.48%
2020/01/20	0	0.00	2	20.65	20.65	-2	13,281	-0.02%
2020/01/17	0	0.00	1	20.50	20.50	-1	13,123	-0.01%
2020/01/16	2	20.35	0	0.00	20.40	2	13,122	0.02%
2020/01/15	1	20.35	17	20.45	20.40	-16	13,157	-0.12%
2020/01/14	0.2	20.25	2	20.35	20.35	-1.8	13,092	-0.01%
2020/01/13	1	20.10	10	20.18	20.20	-9	12,868	-0.07%
2020/01/10	0	0.00	3	20.07	20.10	-3	13,143	-0.02%
2020/01/09	3	19.98	10	19.95	20.00	-7	13,185	-0.05%
2020/01/08	1	19.80	0	0.00	19.80	1	13,173	0.01%
2020/01/07	1	19.95	0	0.00	19.90	1	13,182	0.01%
2020/01/06	5	19.97	0	0.00	19.95	5	13,218	0.04%
2019/12/31	3	20.28	0	0.00	20.20	3	13,277	0.02%
2019/12/30	0	0.00	1	20.40	20.40	-1	13,160	-0.01%
2019/12/27	0	0.00	8	20.40	20.45	-8	13,311	-0.06%
2019/12/26	1	20.25	1	20.25	20.30	0	13,251	0.00%
2019/12/24	0	0.00	3	20.40	20.30	-3	13,595	-0.02%
2019/12/20	1	20.20	0	0.00	20.35	1	13,634	0.01%
2019/12/18	1.6	20.05	0	0.00	20.15	1.6	13,281	0.01%
2019/12/17	21.9	20.00	0	0.00	20.15	21.9	13,496	0.16%
2019/12/16	1	20.10	0	0.00	20.05	1	13,420	0.01%
2019/12/13	1.5	20.20	22.2	20.09	20.25	-20.8	13,263	-0.16%
2019/12/11	1	19.85	0	0.00	19.95	1	12,857	0.01%
2019/12/06	0	0.00	10	19.80	19.90	-10	13,200	-0.08%
2019/12/04	3	19.85	0	0.00	19.95	3	13,409	0.02%
2019/12/02	0	0.00	1	19.75	19.75	-1	13,695	-0.01%
2019/11/29	1	19.85	0	0.00	19.75	1	13,625	0.01%
2019/11/28	3	20.02	1	19.95	20.00	2	13,629	0.01%
2019/11/27	1	20.00	17	19.95	20.05	-16	14,183	-0.11%
2019/11/26	0	0.00	4	19.94	19.85	-4	14,478	-0.03%
2019/11/20	5	19.90	3	19.95	20.00	2	14,923	0.01%
2019/11/18	0	0.00	8	19.98	20.00	-8	15,172	-0.05%
2019/11/15	0	0.00	3	19.95	19.85	-3	15,690	-0.02%
2019/11/14	1	19.75	6	19.85	19.80	-5	15,865	-0.03%
2019/11/13	0	0.00	29	19.80	19.80	-29	16,101	-0.18%
2019/11/11	0	0.00	1	19.75	19.90	-1	16,271	-0.01%
2019/11/08	3	19.95	0	0.00	19.90	3	16,395	0.02%
2019/11/07	1	19.95	20	19.80	19.95	-19	16,674	-0.11%
2019/11/06	2	19.85	38	19.93	19.95	-36	16,723	-0.22%
2019/11/05	0	0.00	10	19.55	19.60	-10	16,526	-0.06%
2019/11/04	0	0.00	23.8	19.27	19.30	-23.8	16,497	-0.14%
2019/10/31	0	0.00	5	19.15	19.05	-5	16,643	-0.03%
2019/10/30	1	19.00	5	19.10	19.10	-4	16,665	-0.02%
2019/10/28	0	0.00	8	19.01	18.95	-8	16,626	-0.05%
2019/10/25	0.2	18.90	1	18.95	19.00	-0.9	16,658	-0.01%
2019/10/23	1	18.95	0	0.00	18.85	1	16,902	0.01%
2019/10/21	0	0.00	5	19.00	18.90	-5	16,876	-0.03%
2019/10/18	0	0.00	1	18.85	18.80	-1	16,812	-0.01%
2019/10/17	0	0.00	1	18.55	18.70	-1	16,387	-0.01%
2019/10/16	1	18.70	1	18.70	18.75	0	16,264	0.00%
2019/10/15	0	0.00	14.9	18.61	18.70	-14.9	16,339	-0.09%
2019/10/14	0	0.00	5.1	18.36	18.65	-5.1	16,557	-0.03%
2019/10/09	11	18.13	0	0.00	18.05	11	16,439	0.07%
2019/10/07	0	0.00	1.6	18.31	18.35	-1.6	16,260	-0.01%
2019/10/04	5	18.25	0	0.00	18.25	5	16,352	0.03%
2019/10/03	5	18.15	0	0.00	18.15	5	16,379	0.03%
2019/10/02	10	18.65	0	0.00	18.55	10	16,266	0.06%
2019/09/27	11	18.57	0	0.00	18.50	11	16,005	0.07%
2019/09/26	1	18.70	1	18.70	18.70	0	16,017	0.00%
2019/09/25	12	18.65	0	0.00	18.70	12	16,129	0.07%
2019/09/20	15	18.81	0	0.00	18.70	15	16,683	0.09%
2019/09/19	3	19.00	0	0.00	19.00	3	16,332	0.02%
2019/09/17	0	0.00	5.1	19.00	19.00	-5.1	16,437	-0.03%
2019/09/16	2	19.05	7	19.10	19.10	-5	16,645	-0.03%
2019/09/12	0	0.00	7	19.11	19.10	-7	16,872	-0.04%
2019/09/11	5	19.00	0	0.00	19.10	5	17,361	0.03%
2019/09/10	10	19.00	11	19.07	19.15	-1	17,333	-0.01%
2019/09/09	21	18.76	8	18.91	19.00	13	17,152	0.08%
2019/09/06	0	0.00	11	18.59	18.65	-11	16,864	-0.07%
2019/09/05	0	0.00	1	18.20	18.45	-1	16,879	-0.01%
2019/09/04	6	18.08	1	18.25	18.00	5	16,663	0.03%
2019/08/30	6	17.93	5.6	18.04	18.05	0.4	16,949	0.00%
2019/08/28	1	18.05	0	0.00	18.10	1	16,355	0.01%
2019/08/27	1	18.15	0	0.00	18.00	1	16,477	0.01%
2019/08/26	7	18.11	0	0.00	18.25	7	16,327	0.04%
2019/08/23	3	18.63	1	18.55	18.50	2	16,272	0.01%
2019/08/22	1	18.40	0	0.00	18.50	1	16,138	0.01%
2019/08/21	2	18.45	3	18.50	18.40	-1	16,663	-0.01%
2019/08/20	4	18.48	15	18.35	18.50	-11	16,517	-0.07%
2019/08/19	0	0.00	12	18.06	18.00	-12	16,026	-0.07%
2019/08/16	2	17.70	15	17.60	17.60	-13	15,940	-0.08%
2019/08/14	11	17.25	1	17.35	17.25	10	15,944	0.06%
2019/08/12	1	17.25	3	17.62	17.55	-2	15,813	-0.01%
2019/08/08	5	17.20	51	17.20	17.20	-46	15,567	-0.30%
2019/08/07	1	16.80	0	0.00	17.00	1	15,567	0.01%
2019/08/06	1	16.90	2	16.75	16.85	-1	15,609	-0.01%
2019/08/05	1	17.00	0	0.00	17.05	1	15,570	0.01%
2019/08/02	14	17.11	0	0.00	17.05	14	15,486	0.09%
2019/08/01	6	17.36	0	0.00	17.35	6	15,394	0.04%
2019/07/31	2	17.60	0	0.00	17.50	2	15,257	0.01%
2019/07/30	2	17.75	1	17.75	17.75	1	15,360	0.01%
2019/07/29	3	17.63	1	17.70	17.75	2	15,460	0.01%
2019/07/26	1	17.40	0	0.00	17.35	1	15,576	0.01%
2019/07/25	3	17.48	0	0.00	17.45	3	15,568	0.02%
2019/07/24	3	17.58	0	0.00	17.60	3	15,468	0.02%
2019/07/19	1	17.70	0	0.00	17.60	1	15,547	0.01%
2019/07/18	0	0.00	1	17.65	17.65	-1	15,555	-0.01%
2019/07/17	1	17.55	0.8	17.65	17.70	0.2	15,543	0.00%
2019/07/16	15	17.64	0	0.00	17.60	15	15,363	0.10%
2019/07/12	0	0.00	1	18.05	18.05	-1	15,077	-0.01%
2019/07/11	2	17.95	0	0.00	18.00	2	15,112	0.01%
2019/07/09	1	17.80	0	0.00	17.90	1	15,101	0.01%
2019/07/08	7	17.76	0	0.00	17.75	7	15,081	0.05%
2019/07/04	2	18.00	1	18.00	17.95	1	15,482	0.01%
2019/07/03	2	17.90	0	0.00	17.75	2	15,651	0.01%
2019/07/02	5	18.04	0	0.00	17.85	5	15,704	0.03%
2019/07/01	1	18.95	1	18.90	18.95	0	15,717	0.00%
2019/06/28	3	18.68	0	0.00	18.65	3	15,398	0.02%
2019/06/27	0	0.00	1	18.85	18.85	-1	15,222	-0.01%
2019/06/21	7	18.83	5.4	18.86	18.90	1.6	15,560	0.01%
2019/06/20	3	18.77	3	18.75	18.85	0	15,364	0.00%
2019/06/19	0	0.00	2	18.40	18.60	-2	15,201	-0.01%
2019/06/13	1	17.95	0	0.00	17.85	1	15,466	0.01%
2019/06/10	3	18.05	0	0.00	18.10	3	15,857	0.02%
2019/06/06	0	0.00	1	17.95	18.05	-1	15,933	-0.01%
2019/06/05	1	17.95	4	17.95	17.90	-3	15,824	-0.02%
2019/06/04	0	0.00	3	17.85	17.75	-3	15,756	-0.02%
2019/06/03	0	0.00	11	17.85	17.95	-11	15,956	-0.07%
2019/05/31	1	17.50	1	17.60	17.75	0	15,917	0.00%
2019/05/28	0	0.00	2	17.30	17.30	-2	16,589	-0.01%
2019/05/27	0	0.00	2	17.40	17.40	-2	16,350	-0.01%
2019/05/24	1	17.50	2	17.50	17.50	-1	16,327	-0.01%
2019/05/22	0	0.00	2	17.55	17.50	-2	16,881	-0.01%
2019/05/21	1	17.50	0	0.00	17.45	1	16,986	0.01%
2019/05/17	1	17.40	0	0.00	17.30	1	16,771	0.01%
2019/05/16	1	17.25	1.6	17.33	17.30	-0.6	16,820	0.00%
2019/05/14	5	17.25	0	0.00	17.25	5	17,152	0.03%
2019/05/13	1	17.60	0	0.00	17.45	1	17,373	0.01%
2019/05/10	0.5	17.65	0	0.00	17.60	0.5	17,596	0.00%
2019/05/08	1	17.85	0	0.00	17.80	1	17,975	0.01%
2019/05/06	0	0.00	27	17.75	17.80	-27	18,050	-0.15%
2019/05/03	2	18.00	5	17.96	18.00	-3	18,229	-0.02%
2019/04/30	1	17.80	0	0.00	17.90	1	18,394	0.01%
2019/04/29	2	17.85	0	0.00	17.80	2	18,592	0.01%
2019/04/25	0	0.00	1	17.85	17.80	-1	18,850	-0.01%
2019/04/23	2	17.80	1	17.85	17.85	1	19,430	0.01%
2019/04/22	1	17.70	5	17.70	17.70	-4	19,512	-0.02%
2019/04/19	1	17.85	0	0.00	17.75	1	19,853	0.01%
2019/04/18	0	0.00	24	17.84	17.85	-24	20,036	-0.12%
2019/04/17	0	0.00	4	17.85	17.90	-4	20,318	-0.02%
2019/04/12	0	0.00	0.7	17.80	17.75	-0.7	20,630	0.00%
2019/04/11	0	0.00	2	17.78	17.75	-2	20,740	-0.01%
2019/04/09	1	17.75	2	17.75	17.80	-1	20,526	0.00%
2019/04/08	0	0.00	0.2	17.70	17.65	-0.2	20,407	0.00%
2019/04/03	0	0.00	31	17.64	17.45	-31	20,266	-0.15%
2019/04/02	0	0.00	20	17.58	17.60	-20	20,213	-0.10%
2019/03/29	0	0.00	10	17.55	17.55	-10	20,348	-0.05%
2019/03/28	5	17.30	0	0.00	17.35	5	20,252	0.02%
2019/03/26	3	17.50	0	0.00	17.55	3	20,313	0.01%
2019/03/25	1	17.35	25	17.32	17.50	-24	20,652	-0.12%
2019/03/22	0	0.00	3	17.43	17.55	-3	20,709	-0.01%
2019/03/21	0	0.00	5.5	17.55	17.65	-5.5	20,848	-0.03%
2019/03/20	1	17.55	0	0.00	17.65	1	21,089	0.00%
2019/03/19	8	17.62	6	17.50	17.45	2	21,028	0.01%
2019/03/18	1	17.50	2	17.65	17.70	-1	20,929	0.00%
2019/03/15	20	17.85	11	17.85	17.85	9	20,941	0.04%
2019/03/14	10	17.70	0	0.00	17.70	10	20,942	0.05%
2019/03/13	1	17.85	103	17.85	17.90	-102	21,249	-0.48%	大賣/鉅額交易
2019/03/12	1	17.65	0	0.00	17.65	1	21,154	0.00%
2019/03/11	2	17.30	2	17.45	17.45	0	21,444	0.00%
2019/03/07	0	0.00	5	17.52	17.60	-5	22,474	-0.02%
2019/03/06	0	0.00	4.4	17.50	17.50	-4.4	22,415	-0.02%
2019/03/05	2	17.38	0	0.00	17.45	2	22,413	0.01%
2019/03/04	1	17.40	1.1	17.25	17.20	-0.1	22,193	0.00%
2019/02/27	0	0.00	1	17.40	17.45	-1	22,114	0.00%
2019/02/26	1	17.45	1	17.40	17.40	0	21,852	0.00%
2019/02/25	1	17.35	0	0.00	17.40	1	21,608	0.00%
2019/02/22	0	0.00	5	17.20	17.35	-5	21,719	-0.02%
2019/02/21	0	0.00	1	17.05	17.10	-1	21,596	0.00%
2019/02/20	1	17.10	1.3	17.06	17.15	-0.3	21,475	0.00%
2019/02/19	1	17.15	1	17.15	17.05	0	21,486	0.00%
2019/02/18	0	0.00	28.2	17.11	17.15	-28.2	21,766	-0.13%
2019/02/14	0	0.00	1.2	17.10	17.10	-1.2	21,822	-0.01%
2019/02/13	1	17.05	47.5	16.99	17.05	-46.5	21,736	-0.21%
2019/02/12	0	0.00	2	17.00	17.00	-2	21,537	-0.01%
2019/01/30	0	0.00	49	17.00	17.00	-49	21,246	-0.23%
2019/01/28	5.2	16.71	0	0.00	16.95	5.2	20,879	0.02%
2019/01/25	0	0.00	4	16.80	16.75	-4	20,816	-0.02%
2019/01/24	38	16.80	20	16.71	16.80	18	20,738	0.09%
2019/01/23	0	0.00	2	16.60	16.55	-2	20,590	-0.01%
2019/01/21	0	0.00	33	16.46	16.50	-33	20,205	-0.16%
2019/01/18	0	0.00	1	16.30	16.30	-1	20,057	0.00%
2019/01/17	7	16.31	6	16.26	16.35	1	20,234	0.00%
2019/01/15	0	0.00	17	16.11	16.15	-17	20,473	-0.08%
2019/01/11	0	0.00	2	15.85	15.85	-2	20,153	-0.01%
2019/01/09	0	0.00	2.3	15.75	15.70	-2.3	19,793	-0.01%
2019/01/08	0	0.00	1	15.55	15.55	-1	19,514	-0.01%
2019/01/07	0	0.00	7	15.46	15.50	-7	19,678	-0.04%
2019/01/04	0	0.00	1	15.20	15.10	-1	19,765	-0.01%
2018/12/27	0	0.00	1	15.15	15.30	-1	21,079	0.00%
2018/12/24	0	0.00	1	15.10	15.00	-1	21,244	0.00%
2018/12/20	2	15.15	10	15.30	15.15	-8	21,459	-0.04%
2018/12/19	0	0.00	1	15.30	15.40	-1	21,340	0.00%
2018/12/17	0	0.00	7	15.30	15.30	-7	21,783	-0.03%
2018/12/14	4	15.38	10	15.40	15.45	-6	21,861	-0.03%
2018/12/13	10	15.30	0	0.00	15.45	10	22,154	0.05%
2018/12/12	2	15.35	2	15.30	15.25	0	21,820	0.00%
2018/12/11	1	15.35	0	0.00	15.20	1	21,699	0.00%
2018/12/06	0	0.00	1	15.20	15.20	-1	21,480	0.00%
2018/12/03	2	15.70	0	0.00	15.70	2	20,726	0.01%
2018/11/30	0	0.00	7	15.60	15.70	-7	20,058	-0.03%
2018/11/29	0	0.00	10	15.45	15.60	-10	19,846	-0.05%
2018/11/22	0	0.00	2	15.38	15.40	-2	19,566	-0.01%
2018/11/21	0	0.00	9	15.40	15.40	-9	19,635	-0.05%
2018/11/20	0	0.00	3	15.65	15.55	-3	19,500	-0.02%
2018/11/19	9	15.80	0	0.00	15.80	9	19,488	0.05%
2018/11/15	0	0.00	1	15.55	15.75	-1	19,599	-0.01%
2018/11/12	10	15.50	0	0.00	15.55	10	20,406	0.05%
2018/11/09	0	0.00	25	15.52	15.55	-25	20,861	-0.12%
2018/11/08	0	0.00	0.1	15.60	15.60	-0.1	21,199	0.00%
2018/11/07	0	0.00	11	15.54	15.55	-11	21,586	-0.05%
2018/11/06	2	15.40	15	15.47	15.40	-13	21,784	-0.06%
2018/10/31	0	0.00	2	14.75	15.00	-2	25,821	-0.01%
2018/10/30	0	0.00	1.3	14.60	14.60	-1.3	26,223	0.00%
2018/10/29	1	14.65	0	0.00	14.60	1	26,814	0.00%
2018/10/25	0	0.00	2	14.60	14.55	-2	27,090	-0.01%
2018/10/23	0	0.00	2	14.90	14.95	-2	27,413	-0.01%
2018/10/22	0	0.00	0.1	14.95	15.00	-0.1	27,056	0.00%
2018/10/19	0	0.00	4	15.00	14.80	-4	27,147	-0.01%
2018/10/16	15	14.57	0	0.00	14.55	15	27,057	0.06%
2018/10/15	1	14.50	0	0.00	14.55	1	27,120	0.00%
2018/10/12	11	14.93	2	14.95	14.95	9	26,810	0.03%
2018/10/11	9	15.29	6	15.25	14.95	3	26,482	0.01%
2018/10/09	4	15.98	0	0.00	15.90	4	25,727	0.02%
2018/10/08	0	0.00	5.7	16.05	16.05	-5.7	25,538	-0.02%
2018/10/05	2	15.80	1	15.70	15.80	1	25,297	0.00%
2018/10/02	1	16.00	0	0.00	16.10	1	24,936	0.00%
2018/10/01	1	16.10	0	0.00	16.10	1	24,858	0.00%
2018/09/28	0	0.00	1	16.10	16.10	-1	25,050	0.00%
2018/09/27	0	0.00	3	15.98	16.30	-3	24,884	-0.01%
2018/09/26	0	0.00	1	15.90	15.95	-1	24,814	0.00%
2018/09/25	0	0.00	8	15.98	16.00	-8	25,427	-0.03%
2018/09/21	1	15.95	17.5	15.86	16.00	-16.5	25,284	-0.07%
2018/09/19	0	0.00	7	15.49	15.50	-7	24,621	-0.03%
2018/09/14	0	0.00	1	15.25	15.15	-1	24,527	0.00%
2018/09/13	0	0.00	5	15.30	15.20	-5	24,807	-0.02%
2018/09/12	10	15.20	0	0.00	15.20	10	24,909	0.04%
2018/09/05	3	15.17	20	15.15	15.05	-17	26,069	-0.07%
2018/09/04	2	15.33	5	15.35	15.40	-3	25,949	-0.01%
2018/08/30	1	15.50	0	0.00	15.50	1	26,154	0.00%
2018/08/29	1	15.60	5	15.50	15.60	-4	26,477	-0.02%
2018/08/28	0	0.00	3	15.53	15.60	-3	26,726	-0.01%
2018/08/27	0	0.00	1	15.45	15.50	-1	26,839	0.00%
2018/08/23	1	15.45	0	0.00	15.50	1	27,425	0.00%
2018/08/22	6	15.40	3	15.47	15.50	3	27,741	0.01%
2018/08/21	0.2	15.20	11	15.30	15.25	-10.8	27,412	-0.04%
2018/08/20	12	15.01	0	0.00	15.20	12	27,347	0.04%
2018/08/17	10	15.20	3	15.33	15.25	7	27,196	0.03%
2018/08/16	1	15.05	2	15.00	15.10	-1	26,529	0.00%
2018/08/14	10	14.95	22	15.15	15.20	-12	25,989	-0.05%
2018/08/13	5	15.01	23	15.04	14.90	-18	25,523	-0.07%
2018/08/10	1	15.45	1	15.40	15.40	0	25,240	0.00%
2018/08/09	8	15.33	47	15.21	15.45	-39	24,744	-0.16%
2018/08/08	33	15.01	31	15.09	15.15	2	23,151	0.01%
2018/08/07	0	0.00	30.1	14.46	14.55	-30.1	21,797	-0.14%
2018/08/06	0	0.00	11	14.34	14.35	-11	21,338	-0.05%
2018/08/03	1	13.90	12	14.13	14.10	-11	20,996	-0.05%
2018/08/02	0	0.00	12	13.95	13.80	-12	20,510	-0.06%
2018/08/01	12	14.00	5.1	13.96	14.05	6.9	20,569	0.03%
2018/07/31	0	0.00	12	13.87	14.10	-12	20,499	-0.06%
2018/07/24	0	0.00	8	13.62	13.65	-8	20,859	-0.04%
2018/07/20	0	0.00	1	13.40	13.50	-1	21,495	0.00%
2018/07/17	20	13.40	0	0.00	13.40	20	21,966	0.09%
2018/07/12	1	13.20	6	13.27	13.35	-5	22,415	-0.02%
2018/07/10	0	0.00	0.7	13.30	13.25	-0.7	22,497	0.00%
2018/07/09	2	13.23	2	13.25	13.15	0	22,563	0.00%
2018/07/06	0	0.00	3	13.00	13.05	-3	22,757	-0.01%
2018/07/05	0	0.00	1	13.00	13.00	-1	22,927	0.00%
2018/07/04	1	13.10	5	13.10	13.10	-4	23,519	-0.02%
2018/07/03	5	13.64	0	0.00	13.55	5	23,586	0.02%
2018/06/27	7	13.79	0	0.00	13.70	7	22,849	0.03%
2018/06/26	5	13.75	0.1	13.80	13.75	4.9	22,829	0.02%
2018/06/21	2	13.90	0	0.00	13.90	2	22,595	0.01%
2018/06/20	3	13.85	6	13.89	13.90	-3	22,781	-0.01%
2018/06/19	17	13.85	0	0.00	13.80	17	23,029	0.07%
2018/06/15	2	14.10	0	0.00	14.15	2	22,467	0.01%
2018/06/14	3	14.00	4	14.19	14.00	-1	22,239	0.00%
2018/06/13	0	0.00	11	14.50	14.50	-11	21,715	-0.05%
2018/06/12	3	14.55	0	0.00	14.55	3	22,322	0.01%
2018/06/07	2	14.50	0	0.00	14.50	2	22,085	0.01%
2018/06/06	9	14.50	20.5	14.50	14.45	-11.5	22,184	-0.05%
2018/06/05	0	0.00	5	14.20	14.25	-5	21,739	-0.02%
2018/06/04	2	13.95	0	0.00	14.10	2	21,536	0.01%
2018/06/01	16	13.95	0	0.00	14.00	16	21,430	0.07%
2018/05/30	5	13.85	0	0.00	13.75	5	20,898	0.02%
2018/05/29	1	14.15	1	14.10	14.10	0	21,078	0.00%
2018/05/28	5	14.25	0	0.00	14.20	5	21,049	0.02%
2018/05/24	0	0.00	3	14.30	14.30	-3	21,407	-0.01%
2018/05/23	2	14.40	0	0.00	14.35	2	21,585	0.01%
2018/05/18	0	0.00	7	14.45	14.40	-7	22,111	-0.03%
2018/05/17	0	0.00	1	14.45	14.45	-1	22,276	0.00%
2018/05/16	0	0.00	1	14.40	14.45	-1	22,379	0.00%
2018/05/14	0	0.00	1	14.50	14.45	-1	23,434	0.00%
2018/05/11	0	0.00	1	14.45	14.40	-1	23,741	0.00%
2018/05/09	0	0.00	15	14.35	14.30	-15	23,747	-0.06%
2018/05/07	0	0.00	2.1	14.20	14.30	-2.1	23,643	-0.01%
2018/05/04	1	14.25	4	14.20	14.15	-3	23,573	-0.01%
2018/05/02	2.6	14.25	15	14.30	14.55	-12.4	23,338	-0.05%
2018/04/27	1	14.15	0	0.00	14.25	1	23,192	0.00%
2018/04/26	15	14.15	16	14.14	14.15	-1	23,079	0.00%
2018/04/25	1	13.70	3	13.85	13.85	-2	22,810	-0.01%
2018/04/24	0	0.00	9	13.76	13.70	-9	22,920	-0.04%
2018/04/23	4	13.80	5	13.80	13.80	-1	23,154	0.00%
2018/04/19	0	0.00	28.2	13.80	13.85	-28.2	23,570	-0.12%
2018/04/17	0	0.00	5	13.65	13.70	-5	24,019	-0.02%
2018/04/16	1	13.70	1	13.70	13.80	0	24,335	0.00%
2018/04/13	1	13.80	1	13.80	13.80	0	24,459	0.00%
2018/04/12	1.9	13.75	0	0.00	13.80	1.9	24,716	0.01%
2018/04/11	1	13.85	1	13.75	13.75	0	24,742	0.00%
2018/04/10	50	13.55	0.5	13.80	13.80	49.5	24,428	0.20%
2018/04/09	5	13.45	2	13.50	13.50	3	23,924	0.01%
2018/03/30	0	0.00	4	13.40	13.35	-4	23,452	-0.02%
2018/03/29	3	13.30	5	13.30	13.35	-2	23,440	-0.01%
2018/03/28	1	13.50	15	13.43	13.40	-14	23,144	-0.06%
2018/03/27	2	13.53	0	0.00	13.55	2	23,150	0.01%
2018/03/23	5	13.36	52	13.42	13.50	-47	22,980	-0.20%
2018/03/22	0	0.00	3.6	13.54	13.60	-3.6	22,837	-0.02%
2018/03/20	4	13.35	0	0.00	13.40	4	22,895	0.02%
2018/03/19	1	13.45	1	13.45	13.45	0	22,910	0.00%
2018/03/16	2	13.55	15	13.40	13.55	-13	22,841	-0.06%
2018/03/15	2	13.35	0	0.00	13.35	2	22,211	0.01%
2018/03/14	1	13.35	0	0.00	13.35	1	22,097	0.00%
2018/03/13	9.2	13.35	0.4	13.45	13.40	8.7	22,337	0.04%
2018/03/12	0	0.00	0.1	13.40	13.40	-0.1	22,391	0.00%
2018/03/09	1	13.15	0	0.00	13.15	1	22,460	0.00%
2018/03/08	40	13.10	0	0.00	13.10	40	22,704	0.18%
2018/03/06	6	13.01	0	0.00	13.05	6	23,466	0.03%
2018/03/05	5	13.00	0	0.00	13.00	5	23,688	0.02%
2018/03/02	11.7	13.00	21	13.05	12.95	-9.3	23,585	-0.04%
2018/03/01	0	0.00	1	13.15	13.15	-1	22,892	0.00%
2018/02/27	6	13.30	31	13.33	13.15	-25	22,771	-0.11%
2018/02/26	21	13.30	0	0.00	13.25	21	23,042	0.09%
2018/02/23	4	13.26	0	0.00	13.25	4	23,027	0.02%
2018/02/22	5	13.10	0	0.00	13.15	5	23,493	0.02%
2018/02/21	5	13.20	0	0.00	13.20	5	23,851	0.02%
2018/02/09	3	12.93	1	12.90	12.95	2	23,761	0.01%
2018/02/07	6	13.13	0	0.00	13.05	6	23,357	0.03%
2018/02/06	12	13.10	0	0.00	12.90	12	23,292	0.05%
2018/02/05	5	13.60	315	13.60	13.60	-310	22,818	-1.36%	大賣/鉅額交易
2018/02/02	1	13.90	25	13.90	13.90	-24	22,338	-0.11%
2018/01/31	6	14.00	0	0.00	14.00	6	22,106	0.03%
2018/01/30	22	14.06	20	14.05	14.05	2	21,906	0.01%
2018/01/29	136	14.25	0	0.00	14.20	136	21,766	0.62%	大買/鉅額交易
2018/01/26	0	0.00	0.1	14.15	14.20	-0.1	21,696	0.00%
2018/01/25	0	0.00	5	14.20	14.20	-5	21,596	-0.02%
2018/01/24	85	14.15	0	0.00	14.15	85	21,471	0.40%
2018/01/23	0	0.00	21	14.30	14.35	-21	21,297	-0.10%
2018/01/19	3	14.25	1	14.25	14.30	2	21,219	0.01%
2018/01/18	100	14.40	15	14.25	14.25	85	21,024	0.40%
2018/01/17	7	14.20	1	14.30	14.30	6	20,778	0.03%
2018/01/16	2	14.25	0	0.00	14.20	2	20,439	0.01%
2018/01/15	21	14.25	26	14.25	14.25	-5	20,326	-0.02%
2018/01/12	5	14.10	1	14.10	14.15	4	19,863	0.02%
2018/01/11	0	0.00	1	14.00	14.00	-1	19,325	-0.01%
2018/01/10	21	14.00	0.5	14.00	13.95	20.5	19,320	0.11%
2018/01/09	2.5	13.96	5	14.00	13.95	-2.5	18,910	-0.01%
2018/01/08	6	13.95	0	0.00	14.05	6	18,813	0.03%
2018/01/05	0	0.00	32	13.90	13.95	-32	18,615	-0.17%
2018/01/04	0	0.00	0.2	13.90	13.85	-0.2	18,623	0.00%
2018/01/03	0	0.00	2	13.90	13.95	-2	18,758	-0.01%
2018/01/02	1	13.75	0	0.00	13.80	1	18,638	0.01%