元大金 (2885)-元大-莒光券商分點個股進出

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
31.45
漲跌
▼0.55
漲幅
-1.72%
成交量
18,832張
產業
上市金融類股
1747人加入追蹤

立即追蹤
本地時間:13:35(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-莒光券商分點個股進出

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-莒光券商分點個股進出
元大-莒光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
2024/05/14	17.1	31.47	1	31.45	31.45	16.1	21,382	0.08%
2024/05/13	2	31.95	6	32.01	32.00	-4	21,349	-0.02%
2024/05/10	1	31.86	20.3	32.10	32.10	-19.3	21,318	-0.09%
2024/05/09	5	31.74	7.3	31.90	31.65	-2.3	21,300	-0.01%
2024/05/08	2.4	31.63	1	31.85	31.80	1.4	21,147	0.01%
2024/05/07	0.5	31.41	20.2	31.53	31.80	-19.7	21,154	-0.09%
2024/05/06	0.1	31.40	14.7	31.39	31.50	-14.6	20,957	-0.07%
2024/05/03	1	30.65	2.4	30.87	30.55	-1.4	20,783	-0.01%
2024/05/02	7	30.59	0.3	30.60	30.65	6.7	20,688	0.03%
2024/04/30	4.3	30.81	3.1	30.91	30.65	1.3	20,545	0.01%
2024/04/29	0	0.00	11.7	30.94	31.05	-11.7	20,436	-0.06%
2024/04/26	11	30.09	7.1	30.20	30.00	3.9	20,096	0.02%
2024/04/25	10.5	29.81	0	0.00	29.80	10.5	20,118	0.05%
2024/04/24	0	0.00	2.5	30.30	30.35	-2.5	19,994	-0.01%
2024/04/23	3.8	29.83	1	30.00	29.80	2.8	19,844	0.01%
2024/04/22	19.2	29.96	8	29.99	29.90	11.2	19,654	0.06%
2024/04/19	10.7	29.81	1.6	29.70	29.90	9.1	19,148	0.05%
2024/04/18	0	30.50	3.1	30.58	30.60	-3.1	18,463	-0.02%
2024/04/17	9.6	30.02	2.1	30.09	30.00	7.5	18,105	0.04%
2024/04/16	7.5	29.93	1.7	29.97	29.95	5.8	18,010	0.03%
2024/04/15	2.3	30.03	9.3	30.57	30.55	-7.1	17,755	-0.04%
2024/04/12	6.1	30.22	2	30.25	30.30	4.1	17,624	0.02%
2024/04/11	0.2	30.50	6	30.52	30.50	-5.9	17,452	-0.03%
2024/04/10	14.1	30.56	1	30.60	30.50	13.1	17,495	0.07%
2024/04/09	10.3	30.85	4.1	30.65	30.90	6.2	17,624	0.04%
2024/04/08	1	29.80	0.1	30.25	30.30	0.9	17,390	0.00%
2024/04/03	0.1	30.05	0.7	30.30	29.95	-0.6	17,458	0.00%
2024/04/02	2	30.15	1.1	30.19	30.30	0.9	17,547	0.01%
2024/04/01	0.1	30.15	2.8	30.17	30.10	-2.7	17,754	-0.02%
2024/03/29	0.8	30.28	6.3	30.26	30.40	-5.5	17,819	-0.03%
2024/03/28	1	30.05	1.3	30.06	30.10	-0.3	17,675	0.00%
2024/03/27	0	0.00	3.6	30.23	30.30	-3.6	17,687	-0.02%
2024/03/26	27	30.18	13.8	30.14	30.10	13.2	17,806	0.07%
2024/03/25	11.1	29.82	7.3	29.89	29.85	3.8	17,978	0.02%
2024/03/22	1	29.80	7.2	29.76	29.45	-6.2	18,215	-0.03%
2024/03/21	11	29.46	14.4	29.74	29.80	-3.4	18,221	-0.02%
2024/03/20	34.1	29.21	2	29.25	28.90	32.1	18,450	0.17%
2024/03/19	10	29.27	9	29.23	29.20	1	18,458	0.01%
2024/03/18	36.4	29.64	7.3	29.41	29.35	29.2	18,330	0.16%
2024/03/15	9.6	29.98	11.1	29.98	30.20	-1.5	18,162	-0.01%
2024/03/14	20.6	30.15	41.4	30.08	30.30	-20.8	17,626	-0.12%
2024/03/13	13.7	29.34	13.7	29.21	29.50	0.1	16,785	0.00%
2024/03/12	6.3	28.81	5.3	28.77	28.90	1	16,419	0.01%
2024/03/11	4.2	28.54	67.3	28.56	28.55	-63.1	16,438	-0.38%
2024/03/08	5.5	28.38	22.6	28.42	28.45	-17.1	16,445	-0.10%
2024/03/07	4.1	27.94	15.1	28.02	28.10	-11	16,213	-0.07%
2024/03/06	2.5	27.53	5	27.52	27.50	-2.5	15,804	-0.02%
2024/03/05	3.3	27.33	5	27.37	27.30	-1.7	15,976	-0.01%
2024/03/04	5	27.10	15.9	27.30	27.35	-10.9	16,071	-0.07%
2024/03/01	5	27.22	2.4	27.32	27.30	2.6	16,213	0.02%
2024/02/29	0	0.00	0.7	27.30	27.45	-0.7	16,332	0.00%
2024/02/27	1.9	27.23	0.1	27.25	27.20	1.8	16,171	0.01%
2024/02/26	3.3	27.21	23	27.30	27.10	-19.7	16,031	-0.12%
2024/02/23	9.2	27.37	0	0.00	27.30	9.2	15,976	0.06%
2024/02/22	3.3	27.43	0	0.00	27.55	3.3	16,208	0.02%
2024/02/21	17.1	27.35	0.8	27.45	27.35	16.3	16,173	0.10%
2024/02/20	0.6	27.71	11.1	27.73	27.85	-10.6	16,099	-0.07%
2024/02/19	3	27.22	51.2	27.31	27.45	-48.2	15,999	-0.30%
2024/02/16	0	0.00	7.2	27.10	27.15	-7.2	16,178	-0.04%
2024/02/15	3.1	26.93	2	27.00	27.00	1	16,185	0.01%
2024/02/05	1	26.65	6.4	27.00	27.00	-5.4	15,990	-0.03%
2024/02/02	0.4	26.92	4	26.85	26.90	-3.6	15,780	-0.02%
2024/02/01	2.2	26.95	4	27.03	27.05	-1.8	15,716	-0.01%
2024/01/31	0	26.85	1	26.90	27.05	-1	15,625	-0.01%
2024/01/30	2.3	26.81	0	26.85	26.85	2.3	15,518	0.02%
2024/01/29	0.2	26.90	0	0.00	27.10	0.2	15,711	0.00%
2024/01/26	0	0.00	2.3	26.89	26.95	-2.3	15,758	-0.01%
2024/01/25	0.6	26.67	0	0.00	26.75	0.6	15,712	0.00%
2024/01/24	1	26.55	3	26.58	26.60	-2	15,738	-0.01%
2024/01/23	0	0.00	1.4	26.48	26.55	-1.4	15,859	-0.01%
2024/01/22	30.1	26.34	6	26.37	26.35	24.1	16,053	0.15%
2024/01/19	0.2	26.10	1	26.20	26.20	-0.8	16,013	0.00%
2024/01/18	13.1	25.78	2.2	25.76	25.80	10.9	16,029	0.07%
2024/01/17	8	26.02	0	0.00	25.80	8	15,949	0.05%
2024/01/16	6.9	26.28	2.1	26.30	26.25	4.8	15,663	0.03%
2024/01/15	10	26.80	1.1	26.72	26.70	8.9	15,517	0.06%
2024/01/12	1	26.65	10.2	26.63	26.65	-9.2	15,812	-0.06%
2024/01/11	5	26.75	4	26.78	26.80	1	16,020	0.01%
2024/01/10	2.2	26.49	1.4	26.49	26.50	0.8	16,367	0.01%
2024/01/09	2.1	26.90	1.1	26.99	26.80	1	16,409	0.01%
2024/01/08	36.1	27.05	0	0.00	26.90	36.1	16,485	0.22%
2024/01/05	1.1	26.91	7	27.20	26.95	-5.9	16,514	-0.04%
2024/01/04	18	27.14	4.9	27.21	27.20	13.1	16,645	0.08%
2024/01/03	10.9	27.16	3	27.07	26.95	7.9	16,816	0.05%
2024/01/02	1.1	27.65	12.8	27.61	27.75	-11.8	16,492	-0.07%
2023/12/29	0	0.00	9.3	27.49	27.60	-9.3	16,322	-0.06%
2023/12/28	2.3	27.14	13.6	27.22	27.35	-11.3	16,304	-0.07%
2023/12/27	0	26.85	10.5	27.03	27.15	-10.5	16,123	-0.06%
2023/12/26	0	0.00	2.3	26.92	26.85	-2.3	15,860	-0.01%
2023/12/25	3.3	26.65	5.5	26.78	26.60	-2.2	15,812	-0.01%
2023/12/22	2.3	26.68	2	26.80	26.80	0.3	15,935	0.00%
2023/12/21	1.2	26.39	2	26.48	26.45	-0.9	15,843	-0.01%
2023/12/20	1.2	26.82	1.3	26.83	26.55	-0.1	15,485	0.00%
2023/12/19	3.4	26.72	4	26.75	26.70	-0.6	15,199	0.00%
2023/12/18	0	0.00	1	27.05	27.05	-1	15,019	-0.01%
2023/12/15	0.1	27.00	18.3	27.10	27.00	-18.2	14,908	-0.12%
2023/12/14	5	26.85	27.3	26.98	27.00	-22.3	14,590	-0.15%
2023/12/13	1	26.85	10.3	26.83	26.75	-9.3	14,457	-0.06%
2023/12/12	0	0.00	11.9	26.68	26.80	-11.9	14,675	-0.08%
2023/12/11	5	26.38	1	26.45	26.55	4	14,606	0.03%
2023/12/08	3	26.52	4	26.47	26.55	-1	14,645	-0.01%
2023/12/07	0	0.00	2	26.45	26.50	-2	14,620	-0.01%
2023/12/06	1	26.40	1.1	26.45	26.45	-0.1	14,545	0.00%
2023/12/05	2.1	26.35	6.1	26.36	26.40	-4	14,442	-0.03%
2023/12/04	1	26.10	9.3	26.31	26.35	-8.3	14,572	-0.06%
2023/12/01	2	26.00	2	26.05	26.10	0	14,509	0.00%
2023/11/30	0	0.00	2.1	26.04	26.00	-2.1	14,505	-0.01%
2023/11/29	0.6	26.05	18	26.05	25.95	-17.4	14,200	-0.12%
2023/11/28	0	0.00	15.4	26.04	26.10	-15.4	14,050	-0.11%
2023/11/27	1.3	25.95	126.4	25.98	25.85	-125.2	14,075	-0.89%	大賣/鉅額交易
2023/11/24	0	0.00	14	25.76	25.80	-14	14,023	-0.10%
2023/11/23	0	25.52	7.3	25.56	25.70	-7.3	14,099	-0.05%
2023/11/22	0.2	25.55	10.1	25.59	25.60	-9.9	14,141	-0.07%
2023/11/21	2.2	25.67	28.3	25.58	25.70	-26.2	14,238	-0.18%
2023/11/20	2	25.25	0.1	25.30	25.35	1.9	14,056	0.01%
2023/11/17	1	25.40	2	25.45	25.35	-1	14,079	-0.01%
2023/11/16	0	25.30	3.8	25.39	25.45	-3.8	14,006	-0.03%
2023/11/15	0	0.00	4	25.34	25.30	-4	13,945	-0.03%
2023/11/14	0	0.00	6.7	25.05	25.05	-6.7	13,829	-0.05%
2023/11/13	0	0.00	2.1	25.00	25.00	-2.1	14,058	-0.01%
2023/11/10	0	0.00	0.1	24.95	25.00	-0.1	14,396	0.00%
2023/11/09	0	0.00	1	25.00	25.00	-1	14,536	-0.01%
2023/11/08	0	0.00	1.3	25.00	25.00	-1.3	14,774	-0.01%
2023/11/07	0	0.00	9	24.97	25.05	-9	14,940	-0.06%
2023/11/06	1	24.90	3	24.95	24.90	-2	15,228	-0.01%
2023/11/03	0.2	24.69	6.2	24.79	24.95	-6	15,067	-0.04%
2023/11/02	0	0.00	3.2	24.60	24.50	-3.2	15,550	-0.02%
2023/11/01	5.1	24.36	1	24.25	24.40	4.1	15,668	0.03%
2023/10/31	5	24.20	0	0.00	24.30	5	15,832	0.03%
2023/10/30	11.5	24.15	0	0.00	24.10	11.5	15,988	0.07%
2023/10/27	0	0.00	12	24.35	24.40	-12	16,107	-0.07%
2023/10/26	6	24.33	3	24.38	24.35	3	16,265	0.02%
2023/10/25	3	24.62	0.2	24.68	24.60	2.8	16,299	0.02%
2023/10/24	5.1	24.33	0.1	24.45	24.45	5	16,366	0.03%
2023/10/23	22.6	24.47	12	24.30	24.40	10.6	16,412	0.06%
2023/10/20	25.1	24.55	1	24.45	24.75	24.1	16,302	0.15%
2023/10/19	20.2	25.05	0	0.00	25.10	20.2	16,077	0.13%
2023/10/18	0	0.00	28.5	25.46	25.55	-28.5	15,990	-0.18%
2023/10/17	0	0.00	5	25.43	25.30	-5	15,836	-0.03%
2023/10/16	3	25.50	8.8	25.47	25.55	-5.8	15,886	-0.04%
2023/10/13	0	0.00	1.6	25.50	25.45	-1.6	15,869	-0.01%
2023/10/12	0	0.00	7.4	25.53	25.65	-7.4	15,981	-0.05%
2023/10/11	2.4	25.18	24.6	25.27	25.50	-22.2	16,036	-0.14%
2023/10/06	1	24.80	0	24.75	24.80	1	15,892	0.01%
2023/10/05	10	24.49	1.1	24.60	24.55	8.9	16,091	0.06%
2023/10/04	30.4	24.27	0	0.00	24.25	30.4	16,241	0.19%
2023/10/03	17.8	24.75	0	0.00	24.65	17.8	16,245	0.11%
2023/10/02	3	24.98	0.2	25.09	24.95	2.9	16,374	0.02%
2023/09/28	0.2	25.17	0	0.00	25.05	0.2	16,818	0.00%
2023/09/27	9	25.03	3.1	25.15	25.15	5.9	16,838	0.04%
2023/09/26	7	25.02	0	0.00	25.00	7	16,821	0.04%
2023/09/25	2	25.03	9.2	25.06	25.20	-7.1	16,785	-0.04%
2023/09/22	2.1	24.83	1	24.90	25.10	1.1	17,086	0.01%
2023/09/21	12.2	25.05	2	24.95	25.00	10.2	17,219	0.06%
2023/09/20	7.1	25.44	0	25.45	25.40	7	17,268	0.04%
2023/09/19	5.2	25.60	26.1	25.65	25.75	-20.9	17,248	-0.12%
2023/09/18	0.1	25.25	11.7	25.42	25.40	-11.6	17,134	-0.07%
2023/09/15	2.1	25.25	5.7	25.25	25.35	-3.5	17,267	-0.02%
2023/09/14	0.1	25.13	13.5	25.15	25.20	-13.4	17,236	-0.08%
2023/09/13	0.2	24.75	3.1	24.95	25.00	-2.9	17,248	-0.02%
2023/09/12	3.1	24.77	4	24.70	24.80	-0.9	17,439	-0.01%
2023/09/11	0.2	24.62	7.1	24.57	24.70	-6.9	17,663	-0.04%
2023/09/08	2.2	24.60	0	0.00	24.65	2.2	17,920	0.01%
2023/09/07	0	24.65	1	24.85	24.70	-1	18,130	-0.01%
2023/09/06	5.2	24.20	3	24.37	24.25	2.2	18,048	0.01%
2023/09/05	2.7	24.28	3.1	24.39	24.20	-0.4	18,028	0.00%
2023/09/04	13.4	24.59	0	0.00	24.50	13.4	18,223	0.07%
2023/09/01	1	24.70	1.1	24.65	24.75	0	18,496	0.00%
2023/08/31	1.1	24.55	1.1	24.50	24.40	0.1	18,740	0.00%
2023/08/30	0.3	24.75	4.2	24.77	24.80	-3.9	18,891	-0.02%
2023/08/29	3	24.43	10.2	24.63	24.65	-7.2	18,979	-0.04%
2023/08/28	3	24.35	3.4	24.35	24.40	-0.4	18,969	0.00%
2023/08/25	2.4	24.28	2.4	24.47	24.40	0	19,376	0.00%
2023/08/24	1	24.20	4.4	24.35	24.45	-3.4	19,468	-0.02%
2023/08/23	4.1	23.94	2.6	24.04	24.20	1.5	19,454	0.01%
2023/08/22	2	23.88	2	23.80	23.85	0	19,542	0.00%
2023/08/21	4.3	23.91	5	24.10	23.90	-0.7	19,574	0.00%
2023/08/18	10	23.85	9	24.04	23.95	1	19,484	0.01%
2023/08/17	22.1	23.53	0	0.00	23.75	22.1	19,503	0.11%
2023/08/16	7.7	23.83	2.5	23.97	23.85	5.2	19,345	0.03%
2023/08/15	2.5	24.22	0	0.00	24.20	2.5	19,145	0.01%
2023/08/14	5.7	24.25	1	24.40	24.30	4.7	19,218	0.02%
2023/08/11	22.5	24.74	1	24.75	24.75	21.5	19,170	0.11%
2023/08/10	8.2	25.22	17.2	25.25	25.30	-9	19,013	-0.05%
2023/08/09	0.1	25.10	15.1	25.17	25.15	-15	18,775	-0.08%
2023/08/08	6	25.14	40.7	25.15	25.10	-34.7	18,679	-0.19%
2023/08/07	1.1	24.46	2	24.48	24.70	-0.9	18,112	0.00%
2023/08/04	4.1	24.29	2.1	24.35	24.35	2	17,972	0.01%
2023/08/02	9.1	24.46	3.4	24.41	24.45	5.7	17,759	0.03%
2023/08/01	9.1	24.70	15	24.78	24.90	-5.9	17,652	-0.03%
2023/07/31	4.3	24.49	1	24.40	24.40	3.3	17,308	0.02%
2023/07/28	1	24.35	5	24.50	24.40	-4	17,151	-0.02%
2023/07/27	4.4	24.64	11	24.67	24.70	-6.6	16,967	-0.04%
2023/07/26	0	0.00	9.1	24.50	24.55	-9.1	16,847	-0.05%
2023/07/25	3.1	24.20	0.1	24.25	24.25	3	16,808	0.02%
2023/07/24	4	24.14	2	24.18	24.10	2	16,845	0.01%
2023/07/21	3.1	24.43	48.3	24.44	24.40	-45.2	16,786	-0.27%
2023/07/20	0.2	24.40	17.8	24.29	24.45	-17.6	16,671	-0.11%
2023/07/19	6.1	24.21	5.9	24.24	24.10	0.2	16,429	0.00%
2023/07/18	0.1	23.98	11.4	24.04	24.10	-11.3	16,277	-0.07%
2023/07/17	3.4	23.99	3.6	24.03	23.95	-0.2	16,220	0.00%
2023/07/14	0	0.00	7.5	23.55	23.75	-7.5	16,037	-0.05%
2023/07/13	8	23.46	1.6	23.47	23.30	6.5	15,781	0.04%
2023/07/12	3	23.25	1.2	23.41	23.45	1.9	15,656	0.01%
2023/07/11	5	23.27	4	23.33	23.30	1	15,587	0.01%
2023/07/10	1.8	23.05	1	23.20	23.00	0.8	15,474	0.01%
2023/07/07	11.6	22.59	0.3	22.65	22.65	11.3	15,267	0.07%
2023/07/06	40.1	22.83	16.3	23.08	22.70	23.8	15,203	0.16%
2023/07/05	2	23.10	3	23.20	23.15	-1	14,735	-0.01%
2023/07/04	12.6	23.12	0	0.00	23.05	12.6	14,624	0.09%
2023/07/03	20.9	23.22	6	23.25	23.20	14.9	14,603	0.10%
2023/06/30	32.3	23.16	12.4	23.05	23.10	19.9	14,617	0.14%
2023/06/29	12.1	23.48	1	23.50	23.30	11.1	14,416	0.08%
2023/06/28	4.5	24.11	8.1	24.19	24.10	-3.6	14,205	-0.03%
2023/06/27	3.1	24.20	1	24.25	24.20	2	13,935	0.01%
2023/06/26	0.1	24.35	2.3	24.31	24.30	-2.3	13,842	-0.02%
2023/06/21	1	24.35	3	24.35	24.35	-2	13,750	-0.01%
2023/06/20	3.2	24.38	11.6	24.54	24.25	-8.4	13,529	-0.06%
2023/06/19	0.1	24.35	5.2	24.39	24.40	-5.1	13,296	-0.04%
2023/06/16	8.1	24.33	0	24.35	24.35	8	13,201	0.06%
2023/06/15	1	24.35	13.8	24.50	24.50	-12.8	12,941	-0.10%
2023/06/14	10.5	24.36	5	24.34	24.40	5.5	12,841	0.04%
2023/06/13	1.9	24.37	3.6	24.40	24.35	-1.7	12,795	-0.01%
2023/06/12	2.2	24.50	8.5	24.48	24.55	-6.2	12,630	-0.05%
2023/06/09	1	24.50	8.1	24.50	24.60	-7.1	12,734	-0.06%
2023/06/08	1.1	24.50	11.1	24.51	24.50	-10	12,731	-0.08%
2023/06/07	4.7	24.32	9.6	24.49	24.60	-5	12,698	-0.04%
2023/06/06	0	0.00	12.2	24.21	24.20	-12.2	12,527	-0.10%
2023/06/05	3.1	24.05	8.1	24.07	24.00	-5	12,327	-0.04%
2023/06/02	1	23.90	0.1	23.84	23.85	0.9	12,036	0.01%
2023/06/01	3.1	23.75	1.3	23.83	23.65	1.8	11,882	0.02%
2023/05/31	0	0.00	0.1	23.70	23.85	-0.1	11,750	0.00%
2023/05/30	1	23.75	12.2	23.66	23.70	-11.2	11,531	-0.10%
2023/05/29	1.1	23.60	7.2	23.59	23.55	-6.1	11,676	-0.05%
2023/05/26	5.4	23.49	2.5	23.49	23.50	2.9	11,831	0.02%
2023/05/25	4.3	23.34	3	23.35	23.25	1.3	11,733	0.01%
2023/05/24	0.3	23.48	0.2	23.50	23.55	0.1	11,770	0.00%
2023/05/23	0	0.00	3.1	23.53	23.65	-3.1	11,764	-0.03%
2023/05/22	0.1	23.40	0.2	23.50	23.45	-0.1	11,637	0.00%
2023/05/19	1.9	23.38	7	23.44	23.45	-5.1	11,540	-0.04%
2023/05/18	0	0.00	1.2	23.33	23.40	-1.2	11,407	-0.01%
2023/05/17	0.4	23.10	7.3	23.11	23.10	-6.9	11,241	-0.06%
2023/05/16	0	0.00	2	22.95	22.95	-2	11,131	-0.02%
2023/05/15	0.1	22.80	3.6	22.83	22.80	-3.5	11,184	-0.03%
2023/05/12	1.1	22.70	2	22.65	22.65	-0.9	11,187	-0.01%
2023/05/11	0.9	22.90	1	22.90	22.90	-0.1	11,184	0.00%
2023/05/10	2.4	22.97	1	22.95	23.00	1.4	11,214	0.01%
2023/05/09	5.1	22.90	0.1	23.00	23.00	5	11,269	0.04%
2023/05/08	1	22.95	14.1	23.02	23.00	-13.1	11,402	-0.12%
2023/05/05	0	0.00	2	22.83	22.85	-2	11,287	-0.02%
2023/05/04	3	22.90	13.4	22.85	22.90	-10.4	11,529	-0.09%
2023/05/03	0	22.70	8.7	22.66	22.75	-8.7	11,598	-0.07%
2023/05/02	2	22.60	4.4	22.61	22.70	-2.4	11,941	-0.02%
2023/04/28	3	22.50	30	22.51	22.60	-26.9	12,593	-0.21%
2023/04/27	0	22.35	21	22.44	22.45	-21	12,716	-0.17%
2023/04/26	3	22.42	0	0.00	22.45	3	12,877	0.02%
2023/04/25	1	22.45	7	22.45	22.40	-6	12,874	-0.05%
2023/04/24	3	22.35	29	22.40	22.40	-26	12,941	-0.20%
2023/04/21	4.2	22.33	0	0.00	22.45	4.2	13,064	0.03%
2023/04/20	1.1	22.31	42	22.25	22.30	-40.9	13,129	-0.31%
2023/04/19	7	22.40	0.9	22.50	22.45	6.1	13,396	0.05%
2023/04/18	1	22.50	1	22.45	22.50	0	13,416	0.00%
2023/04/17	5.6	22.51	6.3	22.45	22.50	-0.7	13,475	-0.01%
2023/04/14	5	22.52	0	0.00	22.65	5	13,385	0.04%
2023/04/13	3.1	22.52	9.2	22.55	22.55	-6.1	13,387	-0.05%
2023/04/12	4	22.55	2	22.58	22.55	2	13,309	0.02%
2023/04/11	4.3	22.50	23.6	22.49	22.55	-19.3	13,392	-0.14%
2023/04/10	2	22.40	1	22.40	22.45	1	13,254	0.01%
2023/04/07	4.1	22.36	6	22.36	22.40	-2	13,298	-0.01%
2023/04/06	4	22.34	0	0.00	22.40	4	13,296	0.03%
2023/03/31	4.5	22.38	0	0.00	22.35	4.5	13,263	0.03%
2023/03/30	10.6	22.28	0.3	22.35	22.30	10.3	13,892	0.07%
2023/03/29	1.2	22.33	1	22.35	22.40	0.2	14,478	0.00%
2023/03/28	1	22.15	1	22.25	22.30	0	15,234	0.00%
2023/03/27	8.6	22.11	0	0.00	22.15	8.6	15,971	0.05%
2023/03/24	1.2	22.16	4.4	22.30	22.20	-3.2	16,845	-0.02%
2023/03/23	4.3	22.21	3	22.03	22.25	1.3	16,948	0.01%
2023/03/22	2.2	22.11	0	0.00	22.10	2.2	17,062	0.01%
2023/03/21	6	21.96	5	22.00	21.95	1	17,300	0.01%
2023/03/20	9.4	21.76	11	21.80	21.80	-1.6	17,369	-0.01%
2023/03/17	2.2	21.78	0	0.00	21.85	2.2	17,433	0.01%
2023/03/16	44.3	21.69	8.2	21.63	21.70	36.1	17,525	0.21%
2023/03/15	8	21.99	0.1	22.10	22.05	7.9	17,526	0.05%
2023/03/14	25.3	21.93	2	21.80	21.95	23.3	17,720	0.13%
2023/03/13	2.7	22.12	5	22.14	22.35	-2.3	17,673	-0.01%
2023/03/10	25.6	22.30	2.3	22.45	22.30	23.4	17,695	0.13%
2023/03/09	22.4	22.66	0	0.00	22.65	22.4	17,675	0.13%
2023/03/08	10.1	22.75	2	22.85	22.80	8.1	18,025	0.04%
2023/03/07	42	22.85	6	22.87	22.90	36	18,236	0.20%
2023/03/06	20	22.71	15.1	22.66	22.70	5	18,443	0.03%
2023/03/03	0.1	22.50	0.6	22.55	22.55	-0.5	18,560	0.00%
2023/03/02	11.7	22.33	2	22.50	22.50	9.7	18,833	0.05%
2023/03/01	17.5	22.39	0	0.00	22.40	17.5	19,089	0.09%
2023/02/24	16.9	22.71	0	0.00	22.75	16.9	19,163	0.09%
2023/02/23	3	22.83	6.4	22.81	22.85	-3.4	19,038	-0.02%
2023/02/22	5.7	22.59	3.1	22.80	22.75	2.6	19,150	0.01%
2023/02/21	12.6	22.74	7	22.75	22.75	5.6	19,117	0.03%
2023/02/20	7.2	22.84	3	22.78	22.90	4.2	19,297	0.02%
2023/02/17	3.1	22.70	7	22.70	22.75	-3.9	19,491	-0.02%
2023/02/16	2.3	22.80	15	22.78	22.75	-12.7	19,779	-0.06%
2023/02/15	9.2	22.66	1	22.65	22.60	8.2	20,441	0.04%
2023/02/14	8.1	22.73	0	0.00	22.80	8.1	20,514	0.04%
2023/02/13	1	22.80	1	22.80	22.80	0	20,646	0.00%
2023/02/10	1.6	22.73	2	22.85	22.80	-0.4	20,732	0.00%
2023/02/09	0.1	22.65	3	22.82	22.70	-2.9	20,752	-0.01%
2023/02/08	0.2	22.75	3.2	22.67	22.65	-3	20,833	-0.01%
2023/02/07	0.2	22.80	3	22.78	22.75	-2.8	20,877	-0.01%
2023/02/06	1.4	22.64	15	22.65	22.70	-13.6	20,891	-0.07%
2023/02/03	4.9	22.72	9.1	22.77	22.75	-4.2	20,910	-0.02%
2023/02/02	22	22.57	6	22.75	22.80	16	20,926	0.08%
2023/02/01	0	0.00	6.2	22.60	22.75	-6.2	20,793	-0.03%
2023/01/31	16.4	22.69	2	22.60	22.50	14.4	20,766	0.07%
2023/01/30	3.1	22.98	9.3	23.00	23.05	-6.2	20,528	-0.03%
2023/01/17	6	22.61	1	22.65	22.70	5	20,017	0.02%
2023/01/16	0	22.65	8.1	22.73	22.70	-8.1	19,985	-0.04%
2023/01/13	0.1	22.55	10.2	22.51	22.50	-10.1	19,953	-0.05%
2023/01/12	2.1	22.50	3.2	22.52	22.55	-1.2	20,144	-0.01%
2023/01/11	3.9	22.53	2.5	22.54	22.45	1.4	20,192	0.01%
2023/01/10	6.1	22.41	5.4	22.54	22.60	0.7	20,130	0.00%
2023/01/09	0	0.00	15.2	22.37	22.50	-15.2	20,160	-0.08%
2023/01/06	4	21.85	0	0.00	21.90	4	20,030	0.02%
2023/01/05	5	21.90	0	0.00	21.95	5	20,198	0.02%
2023/01/04	0.1	21.65	1	21.70	21.80	-0.9	20,308	0.00%
2023/01/03	1.2	21.58	0.1	21.55	21.65	1.2	20,588	0.01%
2022/12/30	0.1	21.85	8.1	21.81	21.70	-8	20,512	-0.04%
2022/12/29	3.2	21.64	0.5	21.75	21.65	2.6	20,735	0.01%
2022/12/28	0.2	21.95	1	21.85	21.95	-0.8	20,825	0.00%
2022/12/27	7	21.94	3	22.10	21.95	4	21,015	0.02%
2022/12/26	1.5	21.82	2	21.88	21.90	-0.5	21,113	0.00%
2022/12/23	2.3	21.76	5	21.82	21.80	-2.7	21,359	-0.01%
2022/12/22	3	21.80	0	0.00	22.00	3	21,515	0.01%
2022/12/21	4.4	21.83	7.2	21.87	21.80	-2.7	21,062	-0.01%
2022/12/20	16.6	21.88	1	21.90	21.80	15.6	20,610	0.08%
2022/12/19	3.3	22.12	2.2	22.07	22.10	1	19,979	0.01%
2022/12/16	2.5	22.35	1	22.55	22.15	1.5	19,240	0.01%
2022/12/15	2.2	22.27	1.1	22.54	22.45	1	18,528	0.01%
2022/12/14	2.1	22.20	0	22.30	22.30	2.1	18,590	0.01%
2022/12/13	8.5	22.22	1	22.30	22.10	7.6	18,554	0.04%
2022/12/12	0.3	22.45	4	22.36	22.40	-3.7	18,353	-0.02%
2022/12/09	7	22.41	25.2	22.42	22.40	-18.2	18,685	-0.10%
2022/12/08	29	22.19	0.4	22.15	22.30	28.6	18,729	0.15%
2022/12/07	2	22.55	4	22.55	22.60	-2	18,669	-0.01%
2022/12/06	1	22.45	0	0.00	22.50	1	18,692	0.01%
2022/12/05	3.2	22.68	3.1	22.55	22.60	0.1	18,849	0.00%
2022/12/02	11.7	22.37	18	22.42	22.45	-6.3	18,707	-0.03%
2022/12/01	8.3	22.66	2	22.70	22.60	6.3	18,884	0.03%
2022/11/30	7.2	22.46	12	22.48	22.60	-4.8	18,939	-0.03%
2022/11/29	0	22.30	9.1	22.42	22.50	-9.1	18,603	-0.05%
2022/11/28	1	22.30	5	22.21	22.25	-4	18,472	-0.02%
2022/11/25	0.4	22.10	16.1	22.18	22.05	-15.7	18,353	-0.09%
2022/11/24	1.2	22.15	10.1	22.25	22.30	-8.9	18,308	-0.05%
2022/11/23	3.1	22.05	10.3	21.98	22.10	-7.1	18,184	-0.04%
2022/11/22	2	21.35	26.5	21.31	21.60	-24.5	17,821	-0.14%
2022/11/21	5.4	20.89	4	20.98	21.10	1.4	17,476	0.01%
2022/11/18	8.5	20.88	1	20.90	20.90	7.5	17,414	0.04%
2022/11/17	1	21.05	0	0.00	21.20	1	17,355	0.01%
2022/11/16	5.1	21.29	59.3	21.33	21.25	-54.2	17,506	-0.31%
2022/11/15	13	21.17	22.1	21.22	21.45	-9.1	17,430	-0.05%
2022/11/14	4	21.15	4.4	21.22	21.20	-0.4	17,326	0.00%
2022/11/11	0	0.00	64.6	20.89	21.20	-64.6	17,085	-0.38%
2022/11/10	0	0.00	2.2	20.38	20.40	-2.2	16,633	-0.01%
2022/11/09	4.9	20.39	19.5	20.40	20.50	-14.6	16,702	-0.09%
2022/11/08	0	0.00	1.1	20.25	20.30	-1.1	16,586	-0.01%
2022/11/07	16	20.10	6	20.19	20.20	10	16,688	0.06%
2022/11/04	1.4	19.93	0	20.05	20.05	1.4	16,988	0.01%
2022/11/03	2	20.00	2	20.00	20.05	0	17,098	0.00%
2022/11/02	2	20.10	3.3	20.01	20.20	-1.3	17,192	-0.01%
2022/11/01	1.3	20.00	11	20.00	20.05	-9.7	17,288	-0.06%
2022/10/31	0	0.00	3	19.77	19.70	-3	17,404	-0.02%
2022/10/28	5	19.63	0.7	19.75	19.60	4.3	17,456	0.02%
2022/10/27	5.1	19.77	6.1	19.85	19.70	-1	17,429	-0.01%
2022/10/26	6.3	19.70	0.4	19.71	19.75	5.8	17,463	0.03%
2022/10/25	7	19.44	1	19.55	19.55	6	17,438	0.03%
2022/10/24	1.5	19.45	0.6	19.59	19.55	0.9	17,452	0.01%
2022/10/21	1	19.45	9	19.44	19.45	-8	17,390	-0.05%
2022/10/20	4.2	18.96	1	19.05	19.05	3.2	17,206	0.02%
2022/10/19	2.2	19.07	1	19.30	19.00	1.2	16,983	0.01%
2022/10/18	0.2	19.30	0.4	19.18	19.20	-0.3	16,971	0.00%
2022/10/17	5.5	18.94	0	0.00	19.10	5.5	17,240	0.03%
2022/10/14	5.1	19.09	1	19.15	19.10	4.1	17,305	0.02%
2022/10/13	10.3	19.07	8	19.14	19.05	2.3	17,449	0.01%
2022/10/12	1.4	19.31	1	19.25	19.35	0.4	17,479	0.00%
2022/10/11	17	19.11	3	19.08	19.10	14	17,665	0.08%
2022/10/07	2.7	19.55	0	0.00	19.50	2.7	17,951	0.01%
2022/10/06	19.2	19.65	5.3	19.61	19.70	13.9	17,997	0.08%
2022/10/05	9.1	19.50	0	0.00	19.55	9.1	18,165	0.05%
2022/10/04	8	19.37	1	19.40	19.35	7	18,267	0.04%
2022/10/03	7.2	19.35	2.1	19.33	19.30	5.1	18,161	0.03%
2022/09/30	15.3	19.51	10	19.45	19.55	5.3	18,228	0.03%
2022/09/29	8.5	19.53	2	19.80	19.70	6.5	18,341	0.04%
2022/09/28	11	19.62	2.4	19.62	19.55	8.6	18,448	0.05%
2022/09/27	17.6	19.88	16.6	19.85	19.85	1	18,442	0.01%
2022/09/26	6.5	19.98	1	19.95	19.90	5.4	18,357	0.03%
2022/09/23	6	20.14	1	20.15	20.15	5	18,524	0.03%
2022/09/22	28.2	20.05	6	20.10	20.05	22.2	19,226	0.12%
2022/09/21	13	20.26	52.1	20.44	20.25	-39.1	19,684	-0.20%
2022/09/20	10	20.37	3	20.50	20.50	7	20,667	0.03%
2022/09/19	2	20.15	2	20.20	20.15	0	21,298	0.00%
2022/09/16	5.2	20.06	5	20.06	20.10	0.2	21,516	0.00%
2022/09/15	4	20.23	3	20.25	20.25	1	21,400	0.00%
2022/09/14	96.3	20.29	0.5	20.40	20.20	95.9	21,398	0.45%
2022/09/13	11.5	20.62	2	20.60	20.60	9.5	21,613	0.04%
2022/09/12	3	20.85	13.1	21.01	20.90	-10.1	21,885	-0.05%
2022/09/08	4	20.55	0	0.00	20.60	4	21,939	0.02%
2022/09/07	16.3	20.36	2	20.45	20.35	14.3	22,022	0.06%
2022/09/06	0.2	20.80	43.6	20.71	20.85	-43.5	21,977	-0.20%
2022/09/05	8	20.21	4	20.27	20.30	4	22,048	0.02%
2022/09/02	9	20.03	0	0.00	20.00	9	22,311	0.04%
2022/09/01	14.1	20.05	5	20.05	20.05	9.1	22,268	0.04%
2022/08/31	2	20.30	0	0.00	20.30	2	22,188	0.01%
2022/08/30	17.3	20.13	0.3	20.20	20.20	17	22,154	0.08%
2022/08/29	3.5	20.10	5	20.20	20.15	-1.5	22,151	-0.01%
2022/08/26	7	20.40	0	0.00	20.40	7	22,303	0.03%
2022/08/25	14.3	20.32	1	20.30	20.35	13.3	22,430	0.06%
2022/08/24	10.1	20.14	2	20.28	20.25	8.1	22,775	0.04%
2022/08/23	20.4	20.30	4	20.26	20.20	16.4	24,059	0.07%
2022/08/22	3.2	20.61	2	20.65	20.60	1.2	24,333	0.00%
2022/08/19	2.1	20.66	2	20.80	20.80	0.1	24,662	0.00%
2022/08/18	0.3	20.85	3	20.80	20.80	-2.7	24,947	-0.01%
2022/08/17	6.2	20.95	2	20.95	21.00	4.2	25,297	0.02%
2022/08/16	4	20.81	3.1	20.84	20.90	0.9	25,572	0.00%
2022/08/15	7.1	20.72	3.1	20.78	20.70	4	26,048	0.02%
2022/08/12	15.4	20.64	4	20.64	20.55	11.3	26,188	0.04%
2022/08/11	12	21.06	7.2	21.16	21.20	4.8	26,372	0.02%
2022/08/10	2.1	20.81	0	0.00	20.75	2.1	26,242	0.01%
2022/08/09	19.2	20.72	1	20.65	20.65	18.2	26,211	0.07%
2022/08/08	1.2	20.70	7.1	20.55	20.80	-5.9	26,324	-0.02%
2022/08/05	0.2	20.60	2.4	20.57	20.70	-2.2	26,431	-0.01%
2022/08/04	4.1	20.19	27.1	20.21	20.20	-23	26,665	-0.09%
2022/08/03	5	19.98	0	0.00	20.15	5	26,888	0.02%
2022/08/02	6	20.08	3	20.18	20.15	3	27,215	0.01%
2022/08/01	5	20.19	0	0.00	20.30	5	27,397	0.02%
2022/07/29	16.2	20.06	3	20.28	20.00	13.2	27,557	0.05%
2022/07/28	6.1	20.04	5	19.99	20.10	1.1	27,482	0.00%
2022/07/27	6	19.84	2	19.85	19.95	4	27,473	0.01%
2022/07/26	5	19.92	1.2	19.91	19.90	3.9	27,525	0.01%
2022/07/25	15.2	19.92	3	20.00	19.85	12.2	27,576	0.04%
2022/07/22	2.4	19.62	17.5	19.69	19.70	-15.1	27,700	-0.05%
2022/07/21	10.1	19.21	4	19.36	19.40	6.1	27,733	0.02%
2022/07/20	9.2	19.33	0	0.00	19.25	9.2	27,852	0.03%
2022/07/19	11.4	19.09	7	19.15	19.20	4.4	28,066	0.02%
2022/07/18	11.1	19.10	5	19.25	19.15	6.1	28,197	0.02%
2022/07/15	56.4	18.97	0	0.00	18.80	56.4	28,120	0.20%
2022/07/14	9.9	19.61	2	19.63	19.55	7.9	27,997	0.03%
2022/07/13	4.6	19.69	5.4	19.61	19.75	-0.9	28,087	0.00%
2022/07/12	20.4	19.04	3	19.18	19.10	17.4	27,910	0.06%
2022/07/11	6.3	19.63	4	19.63	19.50	2.3	27,758	0.01%
2022/07/08	35.5	19.87	0	0.00	19.80	35.5	27,850	0.13%
2022/07/07	2.4	19.56	5	19.82	19.85	-2.6	27,794	-0.01%
2022/07/06	19.2	19.50	1	19.55	19.40	18.2	27,587	0.07%
2022/07/05	16.4	19.94	11	20.10	20.10	5.4	27,527	0.02%
2022/07/04	7	19.71	19	19.65	19.65	-12	27,432	-0.04%
2022/07/01	13.3	19.72	3	19.63	19.60	10.3	27,706	0.04%
2022/06/30	38.9	19.87	10	19.90	19.70	28.9	27,721	0.10%
2022/06/29	36.7	20.43	1	20.31	20.25	35.7	27,239	0.13%
2022/06/28	46.3	21.04	1.1	21.19	20.90	45.3	26,873	0.17%
2022/06/27	13.6	23.36	4	23.38	23.30	9.6	25,968	0.04%
2022/06/24	5.1	23.33	1	23.30	23.45	4.1	25,349	0.02%
2022/06/23	8.1	23.19	14.1	23.20	23.10	-6	25,258	-0.02%
2022/06/22	11.2	23.32	9	23.26	23.10	2.2	25,260	0.01%
2022/06/21	12	23.31	25.2	23.37	23.50	-13.2	25,313	-0.05%
2022/06/20	23.6	22.73	0	0.00	22.80	23.6	25,260	0.09%
2022/06/17	15.1	22.91	1	22.95	22.90	14.1	25,147	0.06%
2022/06/16	41.2	23.24	1	23.25	23.10	40.2	24,883	0.16%
2022/06/15	17.1	23.11	0	0.00	23.05	17.1	25,242	0.07%
2022/06/14	24	23.14	0	0.00	23.10	24	25,418	0.09%
2022/06/13	20.5	23.12	0	0.00	23.10	20.5	25,588	0.08%
2022/06/10	4	23.54	0	0.00	23.45	4	25,402	0.02%
2022/06/09	5.2	23.41	0	0.00	23.40	5.2	25,433	0.02%
2022/06/08	6	23.50	0	0.00	23.45	6	25,396	0.02%
2022/06/07	8	23.43	0	0.00	23.40	8	25,524	0.03%
2022/06/06	4.1	23.39	2	23.43	23.35	2.1	25,607	0.01%
2022/06/02	5	23.51	1	23.55	23.50	4	25,829	0.02%
2022/06/01	10.1	23.89	7.2	23.89	23.70	2.9	26,271	0.01%
2022/05/31	1.7	23.79	3	24.22	24.35	-1.3	26,131	0.00%
2022/05/30	4.6	23.47	7.6	23.50	23.90	-3	24,846	-0.01%
2022/05/27	11.2	23.13	0.6	23.10	23.15	10.6	24,552	0.04%
2022/05/26	17.9	22.97	4.4	22.97	22.90	13.5	24,459	0.06%
2022/05/25	19.7	23.09	49	23.30	23.05	-29.3	24,534	-0.12%
2022/05/24	67.5	23.41	4	23.56	23.30	63.5	24,758	0.26%
2022/05/23	12.1	23.07	1	24.00	23.90	11.1	24,457	0.05%
2022/05/20	11	23.28	1.2	23.51	23.45	9.8	24,153	0.04%
2022/05/19	27.4	23.44	0	0.00	23.35	27.4	24,079	0.11%
2022/05/18	4.4	23.93	0.2	24.00	24.05	4.2	23,846	0.02%
2022/05/17	19.3	23.84	1	23.90	23.75	18.3	23,817	0.08%
2022/05/16	63.4	23.61	57	24.01	24.00	6.4	23,810	0.03%
2022/05/13	18.4	23.81	3	23.83	23.85	15.4	23,781	0.06%
2022/05/12	32.7	23.85	4.5	23.89	23.65	28.2	23,718	0.12%
2022/05/11	33.9	24.50	0	0.00	24.45	33.9	23,553	0.14%
2022/05/10	10.1	24.60	6	24.64	24.75	4.1	23,366	0.02%
2022/05/09	22.2	25.04	2	25.15	25.00	20.2	23,084	0.09%
2022/05/06	24	25.60	14	25.51	25.60	10	22,968	0.04%
2022/05/05	7	25.97	1	26.15	25.90	6	23,182	0.03%
2022/05/04	19.1	25.90	6.2	25.91	26.00	12.9	23,263	0.06%
2022/05/03	4.1	26.04	5	26.00	25.90	-0.9	23,456	0.00%
2022/04/29	1	26.10	3.1	26.18	26.15	-2.1	23,705	-0.01%
2022/04/28	10	25.81	0	0.00	26.00	10	24,070	0.04%
2022/04/27	27.6	25.80	4	25.80	25.75	23.6	23,986	0.10%
2022/04/26	4	26.18	0	0.00	26.15	4	23,937	0.02%
2022/04/25	22.4	26.02	0	0.00	26.25	22.4	23,849	0.09%
2022/04/22	2	26.53	1	26.40	26.65	1	23,426	0.00%
2022/04/21	4	26.40	0	0.00	26.55	4	23,386	0.02%
2022/04/20	0	26.36	2	26.23	26.30	-2	23,614	-0.01%
2022/04/19	0	0.00	2	26.30	26.15	-2	23,403	-0.01%
2022/04/18	6.3	26.33	4.5	26.31	26.35	1.8	23,603	0.01%
2022/04/15	2	26.50	0	0.00	26.60	2	23,581	0.01%
2022/04/14	11.5	26.64	0.5	26.60	26.55	11	23,726	0.05%
2022/04/13	2	26.75	8	26.84	26.95	-6	23,695	-0.03%
2022/04/12	0.2	26.75	0	0.00	26.75	0.2	23,712	0.00%
2022/04/11	14.1	26.73	1.1	26.85	26.80	13.1	23,696	0.06%
2022/04/08	0	0.00	9	26.80	26.85	-9	23,534	-0.04%
2022/04/07	42.5	26.97	8.1	26.83	26.70	34.4	23,473	0.15%
2022/04/06	16	26.82	15.8	26.95	27.20	0.2	23,224	0.00%
2022/04/01	1	26.25	6.7	26.48	26.60	-5.7	22,973	-0.02%
2022/03/31	13.2	26.50	26.3	26.46	26.40	-13.1	22,717	-0.06%
2022/03/30	3.5	26.22	8.2	26.27	26.20	-4.6	22,390	-0.02%
2022/03/29	10.1	25.89	0.1	26.00	26.05	10.1	22,151	0.05%
2022/03/28	3.4	25.81	6.1	25.70	25.90	-2.7	21,982	-0.01%
2022/03/25	14.1	25.83	1	25.85	25.75	13.1	21,812	0.06%
2022/03/24	1	26.05	1	26.00	26.00	0	21,615	0.00%
2022/03/23	17.4	26.03	7	26.13	26.10	10.4	21,539	0.05%
2022/03/22	4.8	26.01	0	26.15	26.00	4.8	21,164	0.02%
2022/03/21	0	26.25	13.5	26.27	26.10	-13.4	20,839	-0.06%
2022/03/18	22.1	26.15	10.1	26.21	26.25	12	20,752	0.06%
2022/03/17	17.7	25.99	22.1	26.00	26.00	-4.4	20,274	-0.02%
2022/03/16	16	25.49	20.4	25.59	25.60	-4.4	20,054	-0.02%
2022/03/15	5.1	24.50	4	24.58	24.65	1.1	19,886	0.01%
2022/03/14	0	0.00	1.1	24.85	24.85	-1.1	20,291	-0.01%
2022/03/11	4.1	24.70	0.1	24.75	24.75	4	20,307	0.02%
2022/03/10	10.1	24.71	3.1	24.69	24.80	7	20,356	0.03%
2022/03/09	13.3	24.22	0	0.00	24.20	13.3	20,342	0.07%
2022/03/08	17.8	24.14	15	24.04	24.20	2.8	20,378	0.01%
2022/03/07	29.7	24.44	16	24.53	24.50	13.7	20,523	0.07%
2022/03/04	3.6	25.13	0	0.00	25.05	3.6	20,940	0.02%
2022/03/03	5.1	25.40	0	0.00	25.50	5.1	20,880	0.02%
2022/03/02	0	0.00	3	25.35	25.40	-3	21,164	-0.01%
2022/03/01	1	25.40	10	25.40	25.25	-9	21,116	-0.04%
2022/02/25	12.1	24.81	3.4	24.79	24.85	8.7	20,906	0.04%
2022/02/24	18	24.91	30	24.94	24.85	-12	20,539	-0.06%
2022/02/23	11	25.24	0	0.00	25.20	11	19,954	0.06%
2022/02/22	9.5	25.23	0	0.00	25.35	9.5	19,914	0.05%
2022/02/21	1.1	25.53	0	0.00	25.50	1.1	19,857	0.01%
2022/02/18	1.9	25.40	5.1	25.40	25.40	-3.1	19,988	-0.02%
2022/02/17	11.2	25.45	7	25.54	25.40	4.2	19,871	0.02%
2022/02/16	3.2	25.39	2	25.38	25.35	1.2	19,805	0.01%
2022/02/15	23.4	25.23	0.2	25.40	25.20	23.3	19,751	0.12%
2022/02/14	10.2	25.30	2	25.35	25.45	8.2	19,557	0.04%
2022/02/11	15.3	25.54	0	0.00	25.60	15.3	19,487	0.08%
2022/02/10	0.2	25.85	0	0.00	25.85	0.2	20,584	0.00%
2022/02/09	1	25.90	0.8	25.97	25.90	0.3	20,573	0.00%
2022/02/08	2.1	25.66	3.2	25.77	25.80	-1.1	20,449	-0.01%
2022/02/07	12.2	25.44	4	25.55	25.50	8.1	20,253	0.04%
2022/01/26	0.2	25.35	0	0.00	25.25	0.2	19,784	0.00%
2022/01/25	4	25.00	112	25.00	25.15	-108	19,723	-0.55%	大賣/鉅額交易
2022/01/24	3.2	25.11	3.4	25.11	25.20	-0.2	19,479	0.00%
2022/01/21	14.6	25.39	2	25.30	25.35	12.6	19,284	0.07%
2022/01/20	1	25.75	3	25.88	25.85	-2	18,829	-0.01%
2022/01/19	0	0.00	0	25.75	25.70	0	18,695	0.00%
2022/01/18	2.8	25.85	1	25.80	25.80	1.8	18,604	0.01%
2022/01/17	1	25.90	5	25.90	25.85	-4	18,362	-0.02%
2022/01/14	3.2	26.00	52.9	26.23	25.90	-49.8	18,246	-0.27%
2022/01/13	0	26.10	11.7	26.16	26.30	-11.7	18,018	-0.07%
2022/01/12	125	25.90	1.1	26.08	25.90	123.9	17,581	0.70%	大買/鉅額交易
2022/01/11	2.2	25.64	17.4	25.72	25.85	-15.3	17,434	-0.09%
2022/01/10	9.8	25.45	12.3	25.50	25.50	-2.6	17,236	-0.01%
2022/01/07	1.6	25.71	11.8	25.71	25.75	-10.2	17,213	-0.06%
2022/01/06	4	25.29	17.2	25.38	25.40	-13.2	16,991	-0.08%
2022/01/05	6	25.29	0	0.00	25.25	6	16,877	0.04%
2022/01/04	0	0.00	5.1	25.39	25.40	-5.1	16,839	-0.03%
2022/01/03	10	25.27	8.2	25.30	25.20	1.8	16,742	0.01%
2021/12/30	4	25.30	2.4	25.34	25.30	1.6	16,672	0.01%
2021/12/29	51	25.30	11.2	25.28	25.30	39.8	16,826	0.24%
2021/12/27	9	24.97	7.1	24.98	25.00	1.9	16,720	0.01%
2021/12/23	9.1	24.89	1.2	24.98	24.95	7.9	17,106	0.05%
2021/12/22	1.1	24.76	0	0.00	24.80	1.1	17,232	0.01%
2021/12/20	10.2	24.73	0	0.00	24.65	10.2	17,289	0.06%
2021/12/17	0	0.00	5	24.99	25.05	-5	17,136	-0.03%
2021/12/16	0.2	24.84	4.2	24.79	24.85	-4	17,052	-0.02%
2021/12/15	4	24.70	3	24.67	24.70	1	17,323	0.01%
2021/12/14	10.1	24.72	6	24.75	24.70	4.1	17,633	0.02%
2021/12/13	0	0.00	1	25.05	25.00	-1	17,667	-0.01%
2021/12/10	5	24.92	5	24.93	24.95	0	17,714	0.00%
2021/12/09	17	24.97	9	25.09	25.00	8	17,681	0.05%
2021/12/08	3.4	25.01	16.1	25.05	25.05	-12.7	17,426	-0.07%
2021/12/07	3	24.75	16	24.79	24.95	-13	16,963	-0.08%
2021/12/06	2	24.85	3	24.68	24.90	-1	16,937	-0.01%
2021/12/03	2	24.73	65	24.76	24.75	-63	17,078	-0.37%
2021/12/02	3	24.62	5	24.58	24.55	-2	17,103	-0.01%
2021/12/01	10.6	24.19	4	24.21	24.35	6.6	16,988	0.04%
2021/11/30	13.2	23.76	0	0.00	23.70	13.2	16,448	0.08%
2021/11/29	46	24.35	2	24.25	24.30	44	15,584	0.28%
2021/11/26	8.2	24.54	7.2	24.55	24.45	0.9	15,536	0.01%
2021/11/25	6.3	24.74	1	24.75	24.90	5.3	15,484	0.03%
2021/11/24	2.1	24.90	0	25.00	24.90	2.1	15,549	0.01%
2021/11/23	4.3	24.77	0.1	24.85	24.75	4.2	15,603	0.03%
2021/11/22	0.8	25.05	0	25.05	25.00	0.8	15,568	0.01%
2021/11/19	4	25.10	26.7	24.97	25.05	-22.7	15,680	-0.14%
2021/11/18	4	25.14	7.2	25.24	25.10	-3.2	15,705	-0.02%
2021/11/17	12	25.09	17.1	25.05	25.15	-5.1	15,718	-0.03%
2021/11/16	0	0.00	8	24.87	24.85	-8	15,906	-0.05%
2021/11/15	1.2	24.70	47.3	24.70	24.75	-46.1	16,707	-0.28%
2021/11/12	2	24.43	5	24.52	24.50	-3	17,484	-0.02%
2021/11/11	2.2	24.40	40	24.34	24.35	-37.8	17,866	-0.21%
2021/11/10	47	24.35	10	24.32	24.45	37	18,414	0.20%
2021/11/09	37.1	24.03	0	0.00	24.20	37.1	19,239	0.19%
2021/11/08	3.1	24.60	45	24.65	24.70	-41.9	18,387	-0.23%
2021/11/05	0	0.00	0.1	24.57	24.65	-0.1	21,457	0.00%
2021/11/04	0	0.00	7	24.60	24.50	-7	21,822	-0.03%
2021/11/03	2.1	24.45	0	0.00	24.50	2.1	22,108	0.01%
2021/11/02	7.2	24.43	3.6	24.44	24.35	3.5	22,223	0.02%
2021/11/01	3	24.57	2	24.60	24.55	1	22,190	0.00%
2021/10/29	2.1	24.60	0	0.00	24.70	2.1	22,215	0.01%
2021/10/28	0.2	24.90	0	0.00	24.85	0.2	22,171	0.00%
2021/10/27	0.1	24.85	0	0.00	24.90	0.1	22,282	0.00%
2021/10/26	1	24.95	8.4	24.95	24.95	-7.4	22,390	-0.03%
2021/10/22	2	24.75	0	0.00	24.70	2	22,616	0.01%
2021/10/21	0	0.00	1.2	24.98	25.00	-1.2	22,792	-0.01%
2021/10/20	1	24.50	0.3	24.80	24.80	0.7	22,885	0.00%
2021/10/19	2	24.85	2.1	25.00	24.75	-0.1	22,937	0.00%
2021/10/18	0	0.00	5.1	24.97	24.95	-5.1	23,102	-0.02%
2021/10/15	1	24.35	25.2	24.34	24.70	-24.2	23,300	-0.10%
2021/10/14	1.1	24.22	0	24.35	24.20	1.1	23,309	0.00%
2021/10/13	0	0.00	1.4	24.41	24.40	-1.4	23,419	-0.01%
2021/10/12	0	0.00	11	24.40	24.50	-11	23,840	-0.05%
2021/10/07	0.1	24.50	1.1	24.55	24.55	-1	24,481	0.00%
2021/10/06	0	24.25	4	24.24	24.45	-4	24,822	-0.02%
2021/10/05	4.1	24.00	10	24.05	24.05	-5.9	25,166	-0.02%
2021/10/04	5.1	24.25	0.5	24.20	24.20	4.6	26,556	0.02%
2021/10/01	11	24.19	3.1	24.14	24.20	7.9	27,824	0.03%
2021/09/29	0.1	24.50	9	24.38	24.40	-8.9	29,489	-0.03%
2021/09/28	1.1	24.60	0	0.00	24.60	1.1	30,035	0.00%
2021/09/27	3	24.72	4.1	24.80	24.80	-1.1	30,327	0.00%
2021/09/24	2	24.60	0	0.00	24.65	2	30,580	0.01%
2021/09/23	5.1	24.66	2	24.78	24.80	3.1	31,100	0.01%
2021/09/22	21.3	24.27	2.4	24.35	24.30	18.9	31,348	0.06%
2021/09/17	4	24.93	0	0.00	24.75	4	31,336	0.01%
2021/09/16	0	0.00	0	25.05	25.05	0	31,330	0.00%
2021/09/15	0	25.00	2.7	25.07	25.10	-2.7	31,613	-0.01%
2021/09/14	68.1	25.02	9	25.09	25.10	59.1	31,599	0.19%
2021/09/13	75	24.86	61	24.85	24.95	14	31,600	0.04%
2021/09/10	0.4	24.80	2.7	24.82	24.75	-2.2	31,796	-0.01%
2021/09/09	0.1	24.65	0	24.55	24.60	0.1	32,075	0.00%
2021/09/08	3.1	24.71	62.3	24.55	24.65	-59.2	32,056	-0.18%
2021/09/07	63.3	24.30	66	24.33	24.30	-2.7	31,907	-0.01%
2021/09/06	1	24.50	1	24.70	24.50	0	31,733	0.00%
2021/09/03	3	24.60	3	24.75	24.70	0	31,605	0.00%
2021/09/02	9	24.63	13	24.50	24.50	-4	31,622	-0.01%
2021/09/01	7.2	24.82	5.4	24.89	24.90	1.8	31,527	0.01%
2021/08/31	8	24.55	3	25.00	25.00	5	31,415	0.02%
2021/08/30	3	24.65	2	24.90	25.00	1	31,276	0.00%
2021/08/27	1	24.25	6	24.56	24.60	-5	31,157	-0.02%
2021/08/25	4	24.23	75	24.38	24.50	-71	31,322	-0.23%
2021/08/24	0.2	24.33	9	24.21	24.45	-8.8	31,296	-0.03%
2021/08/23	2.2	24.05	13.2	24.09	24.15	-11	31,232	-0.04%
2021/08/20	2	23.60	12	23.50	23.65	-10	31,253	-0.03%
2021/08/19	10.1	23.45	10.5	23.42	23.35	-0.4	31,365	0.00%
2021/08/18	12.3	23.49	14	23.57	23.90	-1.8	30,553	-0.01%
2021/08/17	6.8	23.77	16	23.73	23.70	-9.2	29,806	-0.03%
2021/08/16	11.8	24.10	14	23.96	24.05	-2.2	29,438	-0.01%
2021/08/13	66	23.82	4.3	23.79	23.70	61.6	29,031	0.21%
2021/08/12	17.7	24.23	8	24.26	24.40	9.7	28,259	0.03%
2021/08/11	169.6	24.21	23	24.15	24.25	146.6	27,863	0.53%	大買/鉅額交易
2021/08/10	4.4	25.46	5	25.52	25.60	-0.6	25,036	0.00%
2021/08/09	9.4	25.52	9.1	25.64	25.80	0.3	25,465	0.00%
2021/08/06	7	25.76	12.5	25.84	25.70	-5.5	25,677	-0.02%
2021/08/05	0	0.00	13.4	25.90	25.95	-13.4	26,540	-0.05%
2021/08/04	5.6	25.83	2.3	25.84	25.85	3.4	28,047	0.01%
2021/08/03	4	25.75	1.1	25.70	25.80	2.9	28,882	0.01%
2021/08/02	10	25.43	16	25.49	25.65	-6	29,563	-0.02%
2021/07/30	0	0.00	2	25.25	25.40	-2	29,721	-0.01%
2021/07/29	12	25.35	9.9	25.26	25.35	2.1	29,891	0.01%
2021/07/28	21.3	24.96	8	24.97	25.05	13.3	30,047	0.04%
2021/07/27	14.3	25.23	2	25.15	25.20	12.3	30,476	0.04%
2021/07/26	8.5	25.40	5	25.57	25.30	3.5	31,034	0.01%
2021/07/23	27.3	25.69	2.1	25.68	25.70	25.3	31,274	0.08%
2021/07/22	4.3	25.44	14	25.54	25.55	-9.7	31,421	-0.03%
2021/07/21	14.8	25.41	7	25.36	25.40	7.8	31,412	0.02%
2021/07/20	10.2	25.56	16	25.62	25.55	-5.9	31,558	-0.02%
2021/07/19	11	25.68	7	25.73	25.80	4	31,768	0.01%
2021/07/16	24.5	25.60	1.2	25.69	25.90	23.3	32,296	0.07%
2021/07/15	14	25.30	17	25.42	25.45	-3	32,471	-0.01%
2021/07/14	2.1	25.43	2	25.40	25.35	0.1	32,730	0.00%
2021/07/13	41	25.45	39.7	25.45	25.40	1.3	33,239	0.00%
2021/07/12	31	25.60	15.1	25.48	25.50	15.9	33,620	0.05%
2021/07/09	103	25.56	7	25.59	25.55	96	33,562	0.29%	大買/
2021/07/08	36.6	27.18	8.3	27.23	27.15	28.3	32,318	0.09%
2021/07/07	133.3	27.08	5	26.95	27.00	128.3	31,327	0.41%	大買/鉅額交易
2021/07/06	19	27.42	13.1	27.55	27.50	5.9	30,601	0.02%
2021/07/05	10	27.01	6.4	27.09	27.10	3.6	29,965	0.01%
2021/07/02	0	0.00	4	26.62	26.50	-4	29,310	-0.01%
2021/07/01	2.9	26.76	8	26.75	26.65	-5.1	29,080	-0.02%
2021/06/30	4.1	26.91	23.2	26.87	26.85	-19.2	28,836	-0.07%
2021/06/29	16	26.38	7.1	26.36	26.40	8.9	28,431	0.03%
2021/06/28	10	26.56	16.4	26.60	26.40	-6.4	28,485	-0.02%
2021/06/25	2	26.45	8.3	26.36	26.45	-6.3	28,490	-0.02%
2021/06/24	3	25.85	36.3	26.00	26.05	-33.3	28,283	-0.12%
2021/06/23	0	0.00	4	25.50	25.45	-4	28,014	-0.01%
2021/06/22	22	25.19	1	25.30	25.35	21	28,100	0.07%
2021/06/21	23.2	25.07	1	24.85	25.05	22.2	28,630	0.08%
2021/06/18	4.1	25.30	1.4	25.44	25.20	2.7	28,522	0.01%
2021/06/17	2	25.35	1	25.40	25.45	1	28,248	0.00%
2021/06/16	2	25.45	4.3	25.46	25.40	-2.3	28,518	-0.01%
2021/06/15	7	25.46	4	25.45	25.40	3	28,666	0.01%
2021/06/11	1.5	25.62	0	0.00	25.50	1.5	28,790	0.01%
2021/06/10	0	25.55	6	25.45	25.50	-6	28,879	-0.02%
2021/06/09	0.8	25.60	3	25.52	25.50	-2.2	28,920	-0.01%
2021/06/08	2.1	25.70	6.4	25.81	25.85	-4.4	28,979	-0.02%
2021/06/07	7.1	25.66	3.1	25.72	25.50	4	29,250	0.01%
2021/06/04	0.1	25.75	8	25.77	25.80	-7.9	29,378	-0.03%
2021/06/03	15	26.10	97.1	26.02	26.00	-82.1	29,915	-0.27%
2021/06/02	34.1	25.91	3	25.85	25.95	31.1	29,821	0.10%
2021/06/01	2	25.55	2	25.60	25.70	0	29,832	0.00%
2021/05/31	2.5	25.68	3	25.67	25.60	-0.5	30,030	0.00%
2021/05/28	1	25.50	14.1	25.55	25.60	-13.1	30,162	-0.04%
2021/05/27	2.2	25.03	2.1	25.07	25.20	0.1	30,177	0.00%
2021/05/26	0	0.00	5	25.03	25.15	-5	30,364	-0.02%
2021/05/25	1	25.10	2	25.22	25.05	-1	30,710	0.00%
2021/05/24	2.1	24.68	2	25.00	25.00	0.1	30,743	0.00%
2021/05/21	0.2	24.70	2	24.98	24.65	-1.9	30,946	-0.01%
2021/05/20	2	24.38	26.6	24.49	24.45	-24.6	30,872	-0.08%
2021/05/19	10.6	24.46	10	24.53	24.35	0.6	30,853	0.00%
2021/05/18	18.2	24.41	32	24.21	24.45	-13.8	30,994	-0.04%
2021/05/17	29.2	23.48	42	23.43	23.15	-12.8	31,119	-0.04%
2021/05/14	9.2	24.32	31	24.31	24.30	-21.9	30,635	-0.07%
2021/05/13	63.2	24.16	56.1	23.89	23.90	7.1	30,338	0.02%
2021/05/12	55.5	25.06	36.1	24.69	24.50	19.4	29,615	0.07%
2021/05/11	20.1	26.23	6	26.37	26.00	14.1	28,544	0.05%
2021/05/10	3.2	26.71	17.2	26.34	26.70	-14	27,950	-0.05%
2021/05/07	1	25.90	8	25.79	25.90	-7	27,688	-0.03%
2021/05/06	7.7	25.72	7	25.73	25.70	0.7	27,753	0.00%
2021/05/05	22.5	25.41	9	25.39	25.30	13.5	27,710	0.05%
2021/05/04	11.1	25.05	44.5	24.99	25.05	-33.4	27,712	-0.12%
2021/05/03	32.2	25.67	21	25.81	25.50	11.2	27,339	0.04%
2021/04/29	14	26.04	8	26.06	26.00	6	27,011	0.02%
2021/04/28	10.1	26.19	17.8	26.22	26.10	-7.8	26,932	-0.03%
2021/04/27	2.3	26.41	6	26.32	26.35	-3.7	27,206	-0.01%
2021/04/26	30.4	26.30	4.1	26.36	26.50	26.4	27,213	0.10%
2021/04/23	40.2	25.99	21.1	25.91	25.90	19.1	27,149	0.07%
2021/04/22	20	26.15	15.7	26.26	25.95	4.3	27,237	0.02%
2021/04/21	7	25.66	2.5	25.88	25.70	4.5	26,943	0.02%
2021/04/20	13.1	25.74	32	25.71	26.00	-18.9	26,736	-0.07%
2021/04/19	20	25.73	27.8	25.62	26.10	-7.8	26,707	-0.03%
2021/04/16	15	24.48	12.3	24.35	24.75	2.8	26,605	0.01%
2021/04/15	1.3	23.51	28.9	23.83	24.00	-27.6	26,518	-0.10%
2021/04/14	12	23.17	2	23.20	23.30	10	26,644	0.04%
2021/04/13	10	23.41	1	23.40	23.15	9	27,103	0.03%
2021/04/12	6	23.34	18.2	23.25	23.35	-12.2	27,030	-0.05%
2021/04/09	22.1	23.00	16.4	23.01	23.00	5.7	27,048	0.02%
2021/04/08	7.4	22.67	1	22.65	22.70	6.4	27,106	0.02%
2021/04/07	7	22.61	0.3	22.60	22.60	6.8	27,622	0.02%
2021/04/06	7.1	22.57	26	22.56	22.50	-18.9	27,701	-0.07%
2021/04/01	1.5	22.48	1.3	22.43	22.40	0.1	27,618	0.00%
2021/03/31	2.2	22.56	8	22.71	22.50	-5.8	27,524	-0.02%
2021/03/30	3.2	22.34	22	22.41	22.65	-18.9	27,221	-0.07%
2021/03/29	2	22.33	2	22.25	22.35	0	27,001	0.00%
2021/03/26	3	22.27	20.2	22.31	22.25	-17.2	26,987	-0.06%
2021/03/25	6	22.29	10	22.29	22.30	-4	27,069	-0.01%
2021/03/24	9	22.16	14.4	22.25	22.15	-5.4	27,044	-0.02%
2021/03/23	7	21.91	1	21.80	21.90	6	26,491	0.02%
2021/03/22	2	21.68	0.3	21.70	21.75	1.7	26,549	0.01%
2021/03/19	4	21.65	5	21.74	21.65	-1	26,777	0.00%
2021/03/18	1	21.90	14.2	21.96	21.90	-13.2	26,807	-0.05%
2021/03/17	3.2	21.81	5	21.90	21.80	-1.8	27,337	-0.01%
2021/03/16	4	21.86	9.6	21.81	21.90	-5.6	27,717	-0.02%
2021/03/15	4	21.86	18.4	21.99	21.90	-14.4	27,954	-0.05%
2021/03/12	1	21.65	1	21.65	21.90	0	28,231	0.00%
2021/03/11	13	21.83	4.6	21.94	21.85	8.4	28,344	0.03%
2021/03/10	11.1	21.81	11	21.84	21.85	0.1	28,221	0.00%
2021/03/09	25	21.25	52.3	21.59	21.65	-27.3	28,080	-0.10%
2021/03/08	2.1	21.18	3	21.30	21.15	-0.9	27,674	0.00%
2021/03/05	15.3	21.11	0.1	21.15	21.20	15.2	27,675	0.06%
2021/03/04	36.1	21.13	0	0.00	21.15	36.1	28,230	0.13%
2021/03/03	2	21.30	31.1	21.40	21.40	-29.1	28,115	-0.10%
2021/03/02	16.3	21.22	2	21.35	21.05	14.3	27,970	0.05%
2021/02/26	23.1	21.43	7	21.66	21.25	16.1	27,931	0.06%
2021/02/25	11	21.93	11.2	21.84	22.00	-0.2	27,512	0.00%
2021/02/24	1.2	21.78	8.3	21.76	21.60	-7.1	27,685	-0.03%
2021/02/23	7	21.66	15.4	21.62	21.65	-8.4	27,761	-0.03%
2021/02/22	2	21.35	3	21.45	21.30	-1	27,624	0.00%
2021/02/19	7.1	21.20	16	21.21	21.30	-8.9	27,900	-0.03%
2021/02/18	9	21.50	22.8	21.55	21.40	-13.8	28,157	-0.05%
2021/02/17	4.3	21.28	64.9	21.35	21.40	-60.6	28,116	-0.22%
2021/02/05	1	20.95	23.1	20.92	21.00	-22.1	27,885	-0.08%
2021/02/04	2	20.80	35	20.81	20.75	-33	27,984	-0.12%
2021/02/03	1.6	20.86	0.2	20.85	20.85	1.4	28,672	0.00%
2021/02/02	55	20.69	16.7	20.62	20.65	38.3	28,927	0.13%
2021/02/01	3	20.08	3.1	20.17	20.20	-0.1	28,724	0.00%
2021/01/29	22.6	20.09	2	20.05	19.90	20.6	28,620	0.07%
2021/01/28	23.8	20.26	2	20.30	20.30	21.8	28,297	0.08%
2021/01/27	11	20.68	2	20.83	20.65	9	28,048	0.03%
2021/01/26	17	20.80	0	0.00	20.70	17	28,082	0.06%
2021/01/25	0	0.00	9	20.68	20.85	-9	27,906	-0.03%
2021/01/22	35.1	20.77	0	0.00	20.75	35.1	27,860	0.13%
2021/01/21	5	21.03	14	21.00	21.00	-9	27,613	-0.03%
2021/01/20	14.7	20.80	6	20.74	20.65	8.7	27,314	0.03%
2021/01/19	11	21.23	9	21.21	21.30	2	26,815	0.01%
2021/01/18	19.1	20.75	47.1	20.80	21.00	-28	26,607	-0.11%
2021/01/15	8	20.99	13.1	20.95	21.00	-5.1	26,260	-0.02%
2021/01/14	31.1	21.16	2	21.33	21.20	29.1	26,052	0.11%
2021/01/13	4	21.35	11.1	21.35	21.40	-7.1	25,666	-0.03%
2021/01/12	32	21.50	1	21.30	21.25	31	25,327	0.12%
2021/01/11	19.2	21.74	4.5	21.88	21.90	14.7	24,835	0.06%
2021/01/08	4.4	21.22	5.2	21.27	21.35	-0.8	24,160	0.00%
2021/01/07	5	21.11	4.2	21.05	21.00	0.8	23,651	0.00%
2021/01/06	22	21.01	20.3	20.78	20.65	1.7	23,176	0.01%
2021/01/05	4.5	20.39	30.1	20.46	20.55	-25.6	22,544	-0.11%
2021/01/04	1.6	20.33	16.8	20.42	20.45	-15.2	22,539	-0.07%
2020/12/31	5.2	20.55	9.4	20.50	20.55	-4.2	22,451	-0.02%
2020/12/30	12.3	20.26	36.2	20.15	20.40	-23.9	22,175	-0.11%
2020/12/29	11.5	19.93	8.2	19.95	19.95	3.3	21,846	0.02%
2020/12/28	1	19.75	11	19.71	19.80	-10	21,822	-0.05%
2020/12/25	3	19.73	7	19.74	19.70	-4	21,884	-0.02%
2020/12/24	1	19.75	2	19.70	19.75	-1	22,020	0.00%
2020/12/23	1.5	19.55	10	19.65	19.55	-8.5	22,183	-0.04%
2020/12/22	4.5	19.80	2	19.75	19.65	2.5	22,425	0.01%
2020/12/21	5	19.79	44	19.79	19.90	-39	22,902	-0.17%
2020/12/18	0	0.00	6.2	19.67	19.55	-6.2	22,850	-0.03%
2020/12/17	3	19.72	3	19.75	19.65	0	23,043	0.00%
2020/12/15	7.9	19.58	6	19.55	19.50	1.9	23,233	0.01%
2020/12/14	2	19.95	2.1	19.93	19.85	-0.1	23,077	0.00%
2020/12/11	2.5	19.70	17.7	19.72	19.80	-15.2	22,937	-0.07%
2020/12/10	8	19.47	4	19.58	19.40	4	22,235	0.02%
2020/12/09	5.1	19.37	16.5	19.47	19.45	-11.4	21,897	-0.05%
2020/12/08	3	19.22	49.4	19.22	19.35	-46.4	21,737	-0.21%
2020/12/07	9	19.30	0.4	19.35	19.30	8.6	21,525	0.04%
2020/12/04	2	19.30	2.4	19.37	19.40	-0.4	21,504	0.00%
2020/12/03	0	19.30	1	19.40	19.35	-1	21,526	0.00%
2020/12/02	98	19.30	0.3	19.35	19.40	97.8	21,737	0.45%
2020/12/01	6	19.16	5	19.27	19.35	1	21,824	0.00%
2020/11/30	15.7	19.15	1	19.20	19.10	14.7	22,211	0.07%
2020/11/27	4	19.15	14	19.23	19.30	-10	21,863	-0.05%
2020/11/26	4	19.18	3.1	19.18	19.25	0.9	22,098	0.00%
2020/11/25	15.1	19.29	4.2	19.18	19.25	10.9	22,312	0.05%
2020/11/24	18	19.40	14.1	19.40	19.40	3.9	22,218	0.02%
2020/11/23	15	19.33	36.3	19.36	19.40	-21.3	21,966	-0.10%
2020/11/20	12	19.00	108	19.05	19.05	-96	21,774	-0.44%	大賣/
2020/11/19	11	18.95	15.1	18.96	18.95	-4.1	21,811	-0.02%
2020/11/18	0.9	19.00	36	19.00	19.05	-35.1	21,827	-0.16%
2020/11/17	12	18.94	68	18.91	18.90	-56	21,713	-0.26%
2020/11/16	1	18.80	9.1	18.78	18.80	-8.1	22,230	-0.04%
2020/11/13	1	18.55	5	18.59	18.50	-4	22,624	-0.02%
2020/11/12	10	18.72	11.3	18.82	18.60	-1.3	22,661	-0.01%
2020/11/11	28	19.02	49.2	18.97	19.05	-21.2	22,874	-0.09%
2020/11/10	6	18.52	19.1	18.54	18.60	-13.1	22,416	-0.06%
2020/11/09	1.5	18.33	2.8	18.37	18.35	-1.3	22,141	-0.01%
2020/11/06	0.2	18.15	4	18.18	18.30	-3.8	22,256	-0.02%
2020/11/05	2	18.20	11.4	18.16	18.25	-9.4	22,439	-0.04%
2020/11/04	2	18.05	3.6	18.09	18.15	-1.6	23,273	-0.01%
2020/11/03	0	0.00	12	18.10	18.10	-12	23,833	-0.05%
2020/11/02	2	17.85	4	17.88	18.00	-2	24,343	-0.01%
2020/10/30	6	17.61	14.8	17.71	17.75	-8.8	24,298	-0.04%
2020/10/29	22.2	17.66	0	0.00	17.65	22.2	24,420	0.09%
2020/10/28	8	17.89	0	0.00	17.90	8	24,631	0.03%
2020/10/27	17	17.96	1	18.01	18.00	16.1	25,223	0.06%
2020/10/26	0.1	18.00	13.2	18.06	18.05	-13.1	25,533	-0.05%
2020/10/23	6	17.99	3	17.97	17.95	3	26,032	0.01%
2020/10/22	0	0.00	37	18.03	18.10	-37	26,257	-0.14%
2020/10/21	6	17.87	9	17.90	17.85	-3	26,298	-0.01%
2020/10/20	2	17.75	15	17.85	17.85	-13	26,590	-0.05%
2020/10/19	11	17.88	19	17.93	17.80	-8	26,680	-0.03%
2020/10/16	6	17.97	0	0.00	17.90	6	26,682	0.02%
2020/10/15	19	18.01	7	18.05	18.00	12	26,843	0.04%
2020/10/14	12	18.11	1	18.15	18.15	11	26,907	0.04%
2020/10/13	5	18.00	5.3	18.10	18.10	-0.3	26,909	0.00%
2020/10/12	2	18.13	9	18.15	18.20	-7	27,287	-0.03%
2020/10/08	1	18.05	8	18.13	18.20	-7	27,716	-0.03%
2020/10/07	3	18.03	12	18.10	18.00	-9	27,896	-0.03%
2020/10/06	0	0.00	9	18.09	18.20	-9	28,247	-0.03%
2020/10/05	6	17.85	2.1	17.88	17.85	3.9	28,399	0.01%
2020/09/30	12	17.68	2.3	17.69	17.80	9.7	28,677	0.03%
2020/09/29	9	17.71	2.4	17.79	17.65	6.6	29,032	0.02%
2020/09/28	11	17.65	1	17.65	17.70	10	29,492	0.03%
2020/09/25	13	17.39	3	17.27	17.30	10	29,702	0.03%
2020/09/24	82	17.25	7	17.19	17.15	75	29,566	0.25%
2020/09/23	10	17.76	2	17.70	17.70	8	29,037	0.03%
2020/09/22	39	17.77	104	17.73	17.75	-65	28,906	-0.22%	大賣/
2020/09/21	25	18.13	4	18.09	18.00	21	28,791	0.07%
2020/09/18	8	18.20	10	18.20	18.30	-2	29,331	-0.01%
2020/09/17	0.1	18.35	2	18.30	18.30	-1.9	29,696	-0.01%
2020/09/16	2	18.23	2	18.28	18.35	0	30,101	0.00%
2020/09/15	1	18.20	2	18.20	18.25	-1	30,195	0.00%
2020/09/14	22	18.22	16	18.21	18.25	6	30,865	0.02%
2020/09/11	1	18.25	1	18.25	18.30	0	31,153	0.00%
2020/09/10	3	18.18	0	0.00	18.30	3	31,779	0.01%
2020/09/09	15.2	18.17	0	0.00	18.20	15.2	32,165	0.05%
2020/09/08	3	18.22	2	18.30	18.30	1	32,517	0.00%
2020/09/07	27	18.23	2	18.20	18.25	25	33,207	0.08%
2020/09/04	29	18.24	0	0.00	18.20	29	34,168	0.08%
2020/09/03	17.3	18.50	1	18.65	18.40	16.3	34,801	0.05%
2020/09/02	9	18.28	0	0.00	18.30	9	35,108	0.03%
2020/09/01	21	18.26	0	0.00	18.30	21	35,668	0.06%
2020/08/31	5	18.33	0	0.00	18.40	5	35,587	0.01%
2020/08/28	4	18.33	2	18.30	18.30	2	35,766	0.01%
2020/08/27	3	18.35	7	18.35	18.30	-4	36,101	-0.01%
2020/08/26	10.2	18.35	0	0.00	18.40	10.2	36,580	0.03%
2020/08/25	13.8	18.46	0	0.00	18.45	13.8	36,520	0.04%
2020/08/24	17.1	18.42	0.5	18.55	18.45	16.6	37,617	0.04%
2020/08/21	6.6	18.53	2	18.58	18.60	4.6	37,734	0.01%
2020/08/20	45	18.50	5.4	18.38	18.45	39.6	37,786	0.10%
2020/08/19	17.6	19.00	8	19.02	18.85	9.6	37,438	0.03%
2020/08/18	45	18.71	3	18.77	18.75	42	36,967	0.11%
2020/08/17	47	18.71	48	18.76	18.80	-1	37,137	0.00%
2020/08/14	18	19.08	33	19.15	19.10	-15	36,857	-0.04%
2020/08/13	7	19.08	82	19.06	19.10	-75	36,719	-0.20%
2020/08/12	21	19.06	19	19.14	19.05	2	36,886	0.01%
2020/08/11	7	19.18	27.5	19.22	19.15	-20.5	36,645	-0.06%
2020/08/10	28	19.13	35	19.29	19.15	-7	36,696	-0.02%
2020/08/07	24	18.87	11	18.89	18.70	13	36,399	0.04%
2020/08/06	0	0.00	33	18.55	18.65	-33	35,980	-0.09%
2020/08/05	0	0.00	11	18.25	18.25	-11	35,709	-0.03%
2020/08/04	1	18.20	9	18.27	18.20	-8	36,099	-0.02%
2020/08/03	24	17.98	11	18.02	17.95	13	36,384	0.04%
2020/07/31	28	18.06	0.1	18.15	18.00	27.9	36,288	0.08%
2020/07/30	2.3	18.31	0	0.00	18.35	2.3	36,203	0.01%
2020/07/29	3	18.42	57.3	18.44	18.30	-54.3	36,146	-0.15%
2020/07/28	6.7	17.99	21.2	18.00	17.90	-14.4	36,099	-0.04%
2020/07/27	9	17.92	0.5	17.85	17.80	8.5	36,335	0.02%
2020/07/24	13	18.04	4	18.09	18.00	9	36,476	0.02%
2020/07/23	11.1	18.19	4	18.24	18.20	7.1	36,658	0.02%
2020/07/22	0	0.00	2	18.23	18.30	-2	36,791	-0.01%
2020/07/21	6	18.20	11	18.25	18.15	-5	36,801	-0.01%
2020/07/20	36	18.18	2	18.20	18.15	34	36,791	0.09%
2020/07/17	20.2	18.32	3	18.37	18.30	17.2	36,879	0.05%
2020/07/16	15	18.43	28	18.42	18.40	-13	37,225	-0.03%
2020/07/15	5	18.48	37	18.50	18.40	-32	36,877	-0.09%
2020/07/14	3	18.35	4	18.34	18.35	-1	36,625	0.00%
2020/07/13	18	18.14	26	18.25	18.30	-8	36,616	-0.02%
2020/07/10	31.2	17.99	1	18.00	17.90	30.2	36,457	0.08%
2020/07/09	12	18.19	38	18.25	18.10	-26	36,534	-0.07%
2020/07/08	6	18.17	68.2	18.20	18.10	-62.2	36,229	-0.17%
2020/07/07	4	18.15	87	18.17	18.15	-83	36,084	-0.23%
2020/07/06	24.3	18.01	17	18.04	18.00	7.3	35,682	0.02%
2020/07/03	12	17.89	26	17.85	17.90	-14	35,464	-0.04%
2020/07/02	6	17.67	22.5	17.66	17.65	-16.5	35,496	-0.05%
2020/07/01	8	17.55	9	17.61	17.60	-1	35,663	0.00%
2020/06/30	16	17.55	0	0.00	17.45	16	35,840	0.04%
2020/06/29	84	17.51	3	17.55	17.45	81	35,824	0.23%
2020/06/24	5	18.33	26	18.36	18.40	-21	35,173	-0.06%
2020/06/23	17	18.16	7	18.24	18.20	10	34,964	0.03%
2020/06/22	1	18.15	181	18.28	18.20	-180	34,606	-0.52%	大賣/鉅額交易
2020/06/19	31	18.29	10.1	18.40	18.15	20.9	34,806	0.06%
2020/06/18	79	18.41	2	18.35	18.35	77	34,425	0.22%
2020/06/17	13	18.53	3.8	18.55	18.50	9.2	34,220	0.03%
2020/06/16	14	18.30	7	18.35	18.30	7	34,300	0.02%
2020/06/15	66	17.97	10	18.03	17.95	56	34,509	0.16%
2020/06/12	56	17.71	27	17.73	17.85	29	34,464	0.08%
2020/06/11	179	18.21	15	18.29	18.05	164	34,231	0.48%	大買/鉅額交易
2020/06/10	65	18.39	5	18.40	18.50	60	33,418	0.18%
2020/06/09	10	18.34	253	18.27	18.15	-243	33,157	-0.73%	大賣/鉅額交易
2020/06/08	8	17.99	51	17.98	18.05	-43	32,747	-0.13%
2020/06/05	4	17.48	36	17.39	17.50	-32	32,054	-0.10%
2020/06/04	8	17.41	24	17.35	17.35	-16	31,904	-0.05%
2020/06/03	16.2	17.31	21	17.34	17.35	-4.8	31,794	-0.02%
2020/06/02	21	16.98	78	16.87	17.00	-57	31,531	-0.18%
2020/06/01	6	16.57	18	16.65	16.65	-12	31,291	-0.04%
2020/05/29	18.5	16.29	3	16.43	16.25	15.5	31,029	0.05%
2020/05/28	2	16.58	3	16.58	16.50	-1	29,862	0.00%
2020/05/27	17	16.71	17	16.72	16.65	0	29,818	0.00%
2020/05/26	4	16.64	20	16.53	16.60	-16	29,731	-0.05%
2020/05/25	2	16.18	0	0.00	16.30	2	29,422	0.01%
2020/05/22	20	16.24	1	16.30	16.15	19	29,333	0.06%
2020/05/21	4	16.25	0	0.00	16.40	4	29,046	0.01%
2020/05/20	6	16.25	1	16.20	16.20	5	28,867	0.02%
2020/05/19	9	16.31	5	16.33	16.25	4	28,717	0.01%
2020/05/18	9	16.22	2	16.18	16.20	7	28,462	0.02%
2020/05/15	33	16.27	0	0.00	16.25	33	28,287	0.12%
2020/05/14	146	16.40	13	16.50	16.30	133	27,882	0.48%	大買/鉅額交易
2020/05/13	24	16.53	0	0.00	16.65	24	27,223	0.09%
2020/05/12	15	16.59	0	0.00	16.50	15	27,179	0.06%
2020/05/11	17	16.64	8	16.76	16.70	9	26,813	0.03%
2020/05/08	10	16.46	0	0.00	16.40	10	26,413	0.04%
2020/05/07	30	16.39	0	0.00	16.40	30	25,922	0.12%
2020/05/06	27	16.41	0	0.00	16.35	27	25,757	0.10%
2020/05/05	28	16.56	1	16.55	16.55	27	25,586	0.11%
2020/05/04	44	16.54	0	0.00	16.50	44	25,602	0.17%
2020/04/30	112	16.84	9	16.96	17.10	103	25,557	0.40%	大買/鉅額交易
2020/04/29	102	16.69	28	16.70	16.75	74	25,265	0.29%	大買/
2020/04/28	8	16.40	9	16.45	16.40	-1	25,149	0.00%
2020/04/27	15	16.33	1	16.30	16.40	14	25,295	0.06%
2020/04/24	23	16.20	1	16.15	16.10	22	25,180	0.09%
2020/04/23	8	16.12	0	0.00	16.15	8	25,129	0.03%
2020/04/22	7	15.92	0	0.00	16.00	7	24,952	0.03%
2020/04/21	37	16.16	1	16.55	16.10	36	24,786	0.15%
2020/04/20	22	16.83	0	0.00	16.75	22	24,572	0.09%
2020/04/17	43	16.94	6	17.13	16.85	37	24,604	0.15%
2020/04/16	94	16.81	2	16.88	16.80	92	24,291	0.38%
2020/04/15	9	17.24	12	17.12	17.20	-3	23,996	-0.01%
2020/04/14	3	16.78	8	16.46	16.70	-5	23,783	-0.02%
2020/04/13	9	16.12	9	16.09	16.05	0	23,415	0.00%
2020/04/10	14	16.03	31	16.08	16.30	-17	23,370	-0.07%
2020/04/09	27	15.81	11	15.88	15.90	16	23,099	0.07%
2020/04/08	21	15.69	1	15.75	15.70	20	22,964	0.09%
2020/04/07	6	15.50	9	15.70	15.65	-3	22,853	-0.01%
2020/04/06	1	15.35	2	15.50	15.50	-1	22,683	0.00%
2020/04/01	26	15.43	8	15.27	15.30	18	22,505	0.08%
2020/03/31	5	15.68	0	15.65	15.55	5	22,246	0.02%
2020/03/30	10	15.62	1	15.70	15.60	9	21,954	0.04%
2020/03/27	22	15.92	14	15.97	16.00	8	21,881	0.04%
2020/03/26	4	15.70	2	15.70	15.60	2	21,472	0.01%
2020/03/25	23	15.72	41	15.76	15.75	-18	21,633	-0.08%
2020/03/24	1	15.40	10	15.43	15.20	-9	21,202	-0.04%
2020/03/23	12	14.39	26	14.38	14.20	-14	20,964	-0.07%
2020/03/20	27.2	14.57	15.2	14.72	15.25	12.1	20,825	0.06%
2020/03/19	50	14.10	22	14.50	14.00	28	20,143	0.14%
2020/03/18	8	15.58	6	15.55	15.55	2	19,689	0.01%
2020/03/17	30.7	15.85	44	15.78	15.60	-13.3	19,341	-0.07%
2020/03/16	6	16.83	0	0.00	16.45	6	18,682	0.03%
2020/03/13	21	16.27	28	16.47	17.40	-7	18,147	-0.04%
2020/03/12	17	17.71	0.1	17.60	17.50	16.9	17,458	0.10%
2020/03/11	7.3	18.35	0	0.00	18.25	7.3	16,988	0.04%
2020/03/10	3	18.42	4	18.41	18.50	-1	16,933	-0.01%
2020/03/09	13	18.49	0.2	18.50	18.40	12.9	16,827	0.08%
2020/03/06	5	19.15	0	0.00	19.05	5	16,417	0.03%
2020/03/04	6	19.15	0	0.00	19.30	6	15,947	0.04%
2020/03/03	2	19.05	1	19.20	19.20	1	15,888	0.01%
2020/03/02	1	19.10	0	0.00	18.95	1	15,716	0.01%
2020/02/27	7.9	19.34	0	0.00	19.20	7.9	15,882	0.05%
2020/02/26	27	19.50	0	0.00	19.50	27	15,639	0.17%
2020/02/25	2	19.73	0	0.00	19.75	2	15,345	0.01%
2020/02/24	3	19.87	0	0.00	19.85	3	15,350	0.02%
2020/02/21	0	0.00	0.3	20.20	20.25	-0.3	15,197	0.00%
2020/02/19	0	0.00	1	20.30	20.30	-1	14,943	-0.01%
2020/02/18	0	0.00	20	20.15	20.20	-20	14,894	-0.13%
2020/02/17	12	20.05	1	20.10	20.15	11	14,958	0.07%
2020/02/14	1	20.10	1.1	20.10	20.15	0	15,026	0.00%
2020/02/13	1	20.15	1	20.10	20.15	0	15,064	0.00%
2020/02/12	37	20.12	0	0.00	20.05	37	14,952	0.25%
2020/02/11	3	20.23	0	0.00	20.30	3	14,859	0.02%
2020/02/10	1	20.30	1	20.30	20.40	0	14,778	0.00%
2020/02/07	0	0.00	12	20.23	20.30	-12	14,977	-0.08%
2020/02/06	1	20.25	1	20.30	20.25	0	15,022	0.00%
2020/02/05	3	20.00	1	20.15	20.20	2	14,693	0.01%
2020/02/04	3	19.75	4	19.90	20.05	-1	14,572	-0.01%
2020/02/03	3.2	19.64	0	0.00	19.80	3.2	14,277	0.02%
2020/01/31	9	19.65	0	0.00	19.70	9	14,092	0.06%
2020/01/30	23.2	19.53	1	19.35	19.35	22.2	13,876	0.16%
2020/01/20	7	20.66	0	0.00	20.65	7	13,281	0.05%
2020/01/16	0	0.00	2	20.35	20.40	-2	13,122	-0.02%
2020/01/15	11	20.35	2	20.35	20.40	9	13,157	0.07%
2020/01/14	1	20.30	1	20.35	20.35	0	13,092	0.00%
2020/01/13	2	20.13	0	0.00	20.20	2	12,868	0.02%
2020/01/08	3	19.88	0	0.00	19.80	3	13,173	0.02%
2020/01/07	1	19.90	0	0.00	19.90	1	13,182	0.01%
2020/01/06	1	19.95	0	0.00	19.95	1	13,218	0.01%
2020/01/03	1	20.25	10	20.20	20.25	-9	13,272	-0.07%
2020/01/02	1	20.20	0	0.00	20.20	1	13,372	0.01%
2019/12/30	3	20.37	0	0.00	20.40	3	13,160	0.02%
2019/12/27	0	0.00	1	20.45	20.45	-1	13,311	-0.01%
2019/12/23	1	20.35	1	20.30	20.35	0	13,588	0.00%
2019/12/20	0.1	20.25	1	20.35	20.35	-1	13,634	-0.01%
2019/12/19	0	0.00	0.1	20.05	20.05	-0.1	13,337	0.00%
2019/12/18	0	0.00	1.3	20.13	20.15	-1.3	13,281	-0.01%
2019/12/17	2	19.98	0	0.00	20.15	2	13,496	0.01%
2019/12/16	0	0.00	1	20.10	20.05	-1	13,420	-0.01%
2019/12/13	0	0.00	24	20.09	20.25	-24	13,263	-0.18%
2019/12/12	1.3	19.94	0	0.00	19.85	1.3	12,993	0.01%
2019/12/11	0	0.00	1	19.85	19.95	-1	12,857	-0.01%
2019/12/06	0	0.00	1	19.90	19.90	-1	13,200	-0.01%
2019/12/05	2	19.68	0	0.00	19.65	2	13,507	0.01%
2019/12/04	1	19.95	1	19.90	19.95	0	13,409	0.00%
2019/11/29	1	19.75	0	0.00	19.75	1	13,625	0.01%
2019/11/28	1	20.05	1.5	19.95	20.00	-0.5	13,629	0.00%
2019/11/27	0	0.00	4	20.00	20.05	-4	14,183	-0.03%
2019/11/26	1	19.85	2	19.92	19.85	-1	14,478	-0.01%
2019/11/22	2	19.75	0	0.00	19.80	2	14,573	0.01%
2019/11/20	0	0.00	3.3	19.86	20.00	-3.3	14,923	-0.02%
2019/11/19	2	19.95	1	19.95	19.85	1	14,929	0.01%
2019/11/18	0	0.00	21	20.00	20.00	-21	15,172	-0.14%
2019/11/15	0	0.00	3	20.00	19.85	-3	15,690	-0.02%
2019/11/13	1	19.85	0	0.00	19.80	1	16,101	0.01%
2019/11/12	20	19.90	10	19.90	19.90	10	16,214	0.06%
2019/11/08	4	19.90	0	0.00	19.90	4	16,395	0.02%
2019/11/07	10	19.95	0.3	19.95	19.95	9.7	16,674	0.06%
2019/11/06	0	0.00	27	19.98	19.95	-27	16,723	-0.16%
2019/11/05	1	19.45	6.6	19.50	19.60	-5.6	16,526	-0.03%
2019/11/04	0	0.00	52	19.20	19.30	-52	16,497	-0.32%
2019/11/01	1	19.05	1	19.00	19.05	0	16,565	0.00%
2019/10/31	0.1	18.95	4	19.15	19.05	-3.9	16,643	-0.02%
2019/10/25	1	19.00	1	19.05	19.00	0	16,658	0.00%
2019/10/21	0	0.00	1	19.00	18.90	-1	16,876	-0.01%
2019/10/18	0.3	18.75	12	18.90	18.80	-11.7	16,812	-0.07%
2019/10/17	5	18.65	0	0.00	18.70	5	16,387	0.03%
2019/10/16	0	0.00	1	18.70	18.75	-1	16,264	-0.01%
2019/10/15	0	0.00	23	18.69	18.70	-23	16,339	-0.14%
2019/10/09	6.2	18.12	0	0.00	18.05	6.2	16,439	0.04%
2019/10/07	0	0.00	1	18.30	18.35	-1	16,260	-0.01%
2019/10/04	1	18.25	0	0.00	18.25	1	16,352	0.01%
2019/10/03	16.1	18.17	0	0.00	18.15	16.1	16,379	0.10%
2019/10/01	0	0.00	8	18.49	18.60	-8	16,207	-0.05%
2019/09/27	3	18.65	0	0.00	18.50	3	16,005	0.02%
2019/09/26	0	0.00	8	18.80	18.70	-8	16,017	-0.05%
2019/09/25	1	18.65	0	0.00	18.70	1	16,129	0.01%
2019/09/20	3	18.78	1	18.75	18.70	2	16,683	0.01%
2019/09/19	1	19.00	0	0.00	19.00	1	16,332	0.01%
2019/09/17	1	19.00	0	0.00	19.00	1	16,437	0.01%
2019/09/16	0	0.00	1	19.10	19.10	-1	16,645	-0.01%
2019/09/11	0	0.00	10	19.00	19.10	-10	17,361	-0.06%
2019/09/10	6	19.05	3	19.12	19.15	3	17,333	0.02%
2019/09/09	12	18.95	25	19.00	19.00	-13	17,152	-0.08%
2019/09/06	1	18.45	6.1	18.58	18.65	-5.1	16,864	-0.03%
2019/09/05	2	18.45	10	18.35	18.45	-8	16,879	-0.05%
2019/09/02	0	0.00	3	18.30	18.30	-3	16,755	-0.02%
2019/08/28	0	0.00	5	18.20	18.10	-5	16,355	-0.03%
2019/08/26	0	0.00	1	18.15	18.25	-1	16,327	-0.01%
2019/08/23	1	18.50	5	18.53	18.50	-4	16,272	-0.02%
2019/08/21	0	0.00	12	18.50	18.40	-12	16,663	-0.07%
2019/08/20	10	18.55	31	18.44	18.50	-21	16,517	-0.13%
2019/08/19	6	18.01	16	18.06	18.00	-10	16,026	-0.06%
2019/08/16	0	0.00	1	17.80	17.60	-1	15,940	-0.01%
2019/08/14	0	0.00	1	17.25	17.25	-1	15,944	-0.01%
2019/08/13	1	17.25	0	0.00	17.15	1	15,867	0.01%
2019/08/12	0	0.00	2	17.53	17.55	-2	15,813	-0.01%
2019/08/08	0	0.00	0.5	17.25	17.20	-0.5	15,567	0.00%
2019/08/06	5	16.65	1	16.75	16.85	4	15,609	0.03%
2019/08/02	9	17.08	0	0.00	17.05	9	15,486	0.06%
2019/08/01	2	17.30	0	0.00	17.35	2	15,394	0.01%
2019/07/29	10	17.40	4	17.68	17.75	6	15,460	0.04%
2019/07/26	2	17.35	0.4	17.35	17.35	1.6	15,576	0.01%
2019/07/25	8	17.51	0	0.00	17.45	8	15,568	0.05%
2019/07/24	0	0.00	1	17.60	17.60	-1	15,468	-0.01%
2019/07/23	3	17.60	5	17.57	17.60	-2	15,543	-0.01%
2019/07/22	0	0.00	6	17.65	17.60	-6	15,489	-0.04%
2019/07/19	0	0.00	4	17.73	17.60	-4	15,547	-0.03%
2019/07/17	0	0.00	7	17.59	17.70	-7	15,543	-0.05%
2019/07/16	19	17.54	2	17.55	17.60	17	15,363	0.11%
2019/07/10	0	0.00	0.9	18.00	18.00	-0.9	15,157	-0.01%
2019/07/09	3	17.83	0	17.90	17.90	3	15,101	0.02%
2019/07/08	19	17.71	1.1	17.70	17.75	17.9	15,081	0.12%
2019/07/05	0	0.00	2	18.00	18.00	-2	15,169	-0.01%
2019/07/04	2	18.05	0	0.00	17.95	2	15,482	0.01%
2019/07/03	2	17.80	1.1	17.89	17.75	0.9	15,651	0.01%
2019/07/02	14	18.02	0	0.00	17.85	14	15,704	0.09%
2019/07/01	0	0.00	1	18.90	18.95	-1	15,717	-0.01%
2019/06/28	6	18.67	0	0.00	18.65	6	15,398	0.04%
2019/06/27	4	18.85	0.1	18.80	18.85	3.9	15,222	0.03%
2019/06/25	6	18.75	0	0.00	18.70	6	15,680	0.04%
2019/06/21	3.2	18.88	1	18.90	18.90	2.2	15,560	0.01%
2019/06/20	2	18.70	8	18.81	18.85	-6	15,364	-0.04%
2019/06/19	3	18.48	120	18.46	18.60	-117	15,201	-0.77%	大賣/鉅額交易
2019/06/18	0	0.00	2	18.10	18.10	-2	14,838	-0.01%
2019/06/17	0	0.00	0.1	18.05	18.05	-0.1	15,027	0.00%
2019/06/14	1	17.90	2	17.85	17.85	-1	15,298	-0.01%
2019/06/11	0	0.00	1	18.00	18.05	-1	15,587	-0.01%
2019/06/10	0	18.10	1	18.10	18.10	-1	15,857	-0.01%
2019/06/06	0	0.00	21	17.95	18.05	-21	15,933	-0.13%
2019/06/05	0	0.00	89	17.98	17.90	-89	15,824	-0.56%
2019/06/03	0	0.00	30	17.89	17.95	-30	15,956	-0.19%
2019/05/31	0	0.00	20	17.70	17.75	-20	15,917	-0.13%
2019/05/29	0	0.00	2	17.40	17.50	-2	16,353	-0.01%
2019/05/28	12	17.31	1	17.35	17.30	11	16,589	0.07%
2019/05/27	2	17.40	1	17.40	17.40	1	16,350	0.01%
2019/05/22	0	0.00	4	17.50	17.50	-4	16,881	-0.02%
2019/05/21	0	0.00	1	17.45	17.45	-1	16,986	-0.01%
2019/05/17	2	17.43	1.7	17.36	17.30	0.3	16,771	0.00%
2019/05/16	0.9	17.30	0.3	17.30	17.30	0.6	16,820	0.00%
2019/05/15	3	17.42	0	0.00	17.35	3	16,936	0.02%
2019/05/14	21	17.26	1	17.25	17.25	20	17,152	0.12%
2019/05/10	0	0.00	1	17.70	17.60	-1	17,596	-0.01%
2019/05/09	3	17.72	0	0.00	17.55	3	17,966	0.02%
2019/05/08	1	17.80	0	0.00	17.80	1	17,975	0.01%
2019/05/07	1	17.80	0	0.00	18.00	1	18,097	0.01%
2019/05/06	1	17.75	0	0.00	17.80	1	18,050	0.01%
2019/05/03	0	0.00	24	17.96	18.00	-24	18,229	-0.13%
2019/05/02	2	17.83	0	0.00	17.75	2	18,387	0.01%
2019/04/25	2	17.80	0	0.00	17.80	2	18,850	0.01%
2019/04/19	0.5	17.75	0	0.00	17.75	0.5	19,853	0.00%
2019/04/18	0	0.00	0.5	17.75	17.85	-0.5	20,036	0.00%
2019/04/17	1	17.85	0	0.00	17.90	1	20,318	0.00%
2019/04/15	1	17.70	0.6	17.80	17.75	0.4	20,602	0.00%
2019/04/12	0	0.00	0.7	17.80	17.75	-0.7	20,630	0.00%
2019/04/11	1	17.70	0	0.00	17.75	1	20,740	0.00%
2019/04/10	2	17.60	0	0.00	17.65	2	20,642	0.01%
2019/04/08	0	17.70	0	0.00	17.65	0	20,407	0.00%
2019/04/03	0	0.00	0.4	17.50	17.45	-0.4	20,266	0.00%
2019/04/02	3	17.58	0	0.00	17.60	3	20,213	0.01%
2019/04/01	1.1	17.50	11	17.55	17.55	-9.9	20,339	-0.05%
2019/03/28	10	17.30	5	17.30	17.35	5	20,252	0.02%
2019/03/27	0	17.45	0	0.00	17.55	0	20,119	0.00%
2019/03/26	2	17.45	0.5	17.45	17.55	1.5	20,313	0.01%
2019/03/25	0	0.00	2.5	17.40	17.50	-2.5	20,652	-0.01%
2019/03/22	0	0.00	1.1	17.50	17.55	-1.1	20,709	-0.01%
2019/03/20	2	17.60	0.1	17.60	17.65	1.9	21,089	0.01%
2019/03/19	0	0.00	5	17.60	17.45	-5	21,028	-0.02%
2019/03/15	20	17.70	2	17.85	17.85	18	20,941	0.09%
2019/03/14	5	17.80	0	0.00	17.70	5	20,942	0.02%
2019/03/13	1	17.90	24	17.88	17.90	-23	21,249	-0.11%
2019/03/12	0	0.00	8.3	17.62	17.65	-8.3	21,154	-0.04%
2019/03/08	113	17.50	0	0.00	17.40	113	22,141	0.51%	大買/鉅額交易
2019/03/07	1	17.50	2	17.60	17.60	-1	22,474	0.00%
2019/03/06	0	0.00	5	17.53	17.50	-5	22,415	-0.02%
2019/03/05	1	17.35	1	17.45	17.45	0	22,413	0.00%
2019/03/04	6	17.38	9	17.17	17.20	-3	22,193	-0.01%
2019/02/27	1	17.45	1	17.45	17.45	0	22,114	0.00%
2019/02/25	0	0.00	1	17.35	17.40	-1	21,608	0.00%
2019/02/22	0	0.00	10	17.28	17.35	-10	21,719	-0.05%
2019/02/21	0	0.00	2	17.08	17.10	-2	21,596	-0.01%
2019/02/20	0	0.00	8	17.06	17.15	-8	21,475	-0.04%
2019/02/19	2	17.10	1	17.15	17.05	1	21,486	0.00%
2019/02/18	0.2	17.15	8	17.12	17.15	-7.9	21,766	-0.04%
2019/02/15	8	17.05	1	17.00	16.85	7	21,857	0.03%
2019/02/14	0	0.00	1.9	17.10	17.10	-1.9	21,822	-0.01%
2019/02/13	0	0.00	2	17.05	17.05	-2	21,736	-0.01%
2019/02/12	0	0.00	6	17.00	17.00	-6	21,537	-0.03%
2019/02/11	0	0.00	3	16.92	16.85	-3	21,295	-0.01%
2019/01/30	0	0.00	3	17.00	17.00	-3	21,246	-0.01%
2019/01/28	0	0.00	12	16.83	16.95	-12	20,879	-0.06%
2019/01/25	0	0.00	29.1	16.80	16.75	-29.1	20,816	-0.14%
2019/01/24	0	0.00	26	16.74	16.80	-26	20,738	-0.13%
2019/01/23	0	0.00	55	16.52	16.55	-55	20,590	-0.27%
2019/01/22	1	16.45	3	16.45	16.50	-2	20,268	-0.01%
2019/01/21	1	16.50	5	16.48	16.50	-4	20,205	-0.02%
2019/01/18	2	16.35	3	16.35	16.30	-1	20,057	0.00%
2019/01/17	0	0.00	14	16.26	16.35	-14	20,234	-0.07%
2019/01/16	0	0.00	105	16.20	16.25	-105	20,207	-0.52%	大賣/鉅額交易
2019/01/15	0	0.00	5	16.08	16.15	-5	20,473	-0.02%
2019/01/14	0	0.00	5	15.85	15.80	-5	20,004	-0.02%
2019/01/11	0	0.00	18	15.73	15.85	-18	20,153	-0.09%
2019/01/09	0	0.00	2	15.68	15.70	-2	19,793	-0.01%
2019/01/08	0	0.00	6	15.55	15.55	-6	19,514	-0.03%
2019/01/07	0	0.00	17.5	15.47	15.50	-17.5	19,678	-0.09%
2019/01/04	1	15.15	0	0.00	15.10	1	19,765	0.01%
2019/01/03	0	0.00	1	15.05	15.10	-1	20,560	0.00%
2018/12/27	1	15.20	0	0.00	15.30	1	21,079	0.00%
2018/12/26	10	15.00	1	15.05	15.10	9	21,299	0.04%
2018/12/25	3	14.92	0	0.00	15.00	3	21,319	0.01%
2018/12/22	0	0.00	1	15.00	15.00	-1	21,123	0.00%
2018/12/21	1	15.00	23.6	15.00	15.10	-22.6	21,453	-0.11%
2018/12/20	0	0.00	1	15.20	15.15	-1	21,459	0.00%
2018/12/19	0	0.00	1	15.25	15.40	-1	21,340	0.00%
2018/12/18	0	0.00	20	15.30	15.25	-20	21,440	-0.09%
2018/12/17	50	15.34	0	0.00	15.30	50	21,783	0.23%
2018/12/13	5	15.30	0	0.00	15.45	5	22,154	0.02%
2018/12/12	10	15.30	0	0.00	15.25	10	21,820	0.05%
2018/12/10	0	0.00	3	15.15	15.10	-3	21,593	-0.01%
2018/12/07	8	15.19	0	0.00	15.30	8	21,429	0.04%
2018/12/06	3	15.15	1	15.20	15.20	2	21,480	0.01%
2018/12/05	4	15.36	0	0.00	15.30	4	21,288	0.02%
2018/12/04	35	15.68	0	0.00	15.65	35	21,154	0.17%
2018/12/03	15	15.69	2	15.70	15.70	13	20,726	0.06%
2018/11/30	0	0.00	3	15.60	15.70	-3	20,058	-0.01%
2018/11/29	0	0.00	1	15.55	15.60	-1	19,846	-0.01%
2018/11/28	0	0.00	1	15.40	15.45	-1	19,634	-0.01%
2018/11/27	0	0.00	6	15.30	15.35	-6	19,492	-0.03%
2018/11/23	0	0.00	2	15.40	15.35	-2	19,558	-0.01%
2018/11/22	1	15.40	0	0.00	15.40	1	19,566	0.01%
2018/11/21	11	15.45	0	0.00	15.40	11	19,635	0.06%
2018/11/20	6	15.60	0	0.00	15.55	6	19,500	0.03%
2018/11/15	0	0.00	12	15.70	15.75	-12	19,599	-0.06%
2018/11/14	0	0.00	5	15.55	15.60	-5	19,550	-0.03%
2018/11/13	2	15.35	6	15.25	15.40	-4	19,699	-0.02%
2018/11/12	0	0.00	0.2	15.55	15.55	-0.2	20,406	0.00%
2018/11/09	0	0.00	0.7	15.55	15.55	-0.7	20,861	0.00%
2018/11/08	2	15.55	0	15.60	15.60	2	21,199	0.01%
2018/11/06	3	15.42	2	15.40	15.40	1	21,784	0.00%
2018/11/05	0.4	15.35	0	0.00	15.35	0.4	22,311	0.00%
2018/11/02	5	15.10	17	15.09	15.20	-12	23,951	-0.05%
2018/11/01	2	14.95	0.9	14.95	14.95	1.1	25,331	0.00%
2018/10/29	1	14.70	0	0.00	14.60	1	26,814	0.00%
2018/10/26	3.6	14.51	3	14.60	14.55	0.6	26,918	0.00%
2018/10/25	0.1	14.55	1	14.60	14.55	-0.9	27,090	0.00%
2018/10/24	0	0.00	20	14.90	15.00	-20	27,572	-0.07%
2018/10/23	0	0.00	11	15.00	14.95	-11	27,413	-0.04%
2018/10/19	0.6	14.75	1	14.95	14.80	-0.4	27,147	0.00%
2018/10/17	1	14.85	10	14.85	14.70	-9	27,076	-0.03%
2018/10/16	1	14.50	0	0.00	14.55	1	27,057	0.00%
2018/10/15	5	14.60	0	0.00	14.55	5	27,120	0.02%
2018/10/11	12	15.02	71	15.32	14.95	-59	26,482	-0.22%
2018/10/09	0	0.00	1.7	15.98	15.90	-1.7	25,727	-0.01%
2018/10/08	0	0.00	16.3	16.03	16.05	-16.3	25,538	-0.06%
2018/10/05	5	15.70	28	15.81	15.80	-23	25,297	-0.09%
2018/10/04	0	0.00	11	15.95	15.90	-11	25,055	-0.04%
2018/10/03	0	0.00	2	16.00	16.10	-2	24,900	-0.01%
2018/10/02	10	16.00	10	16.00	16.10	0	24,936	0.00%
2018/10/01	10	16.15	10	16.10	16.10	0	24,858	0.00%
2018/09/28	4	16.10	0	0.00	16.10	4	25,050	0.02%
2018/09/27	0	0.00	7	16.25	16.30	-7	24,884	-0.03%
2018/09/26	0.1	15.85	0	0.00	15.95	0.1	24,814	0.00%
2018/09/25	1	15.95	1	16.00	16.00	0	25,427	0.00%
2018/09/21	0	0.00	11	15.67	16.00	-11	25,284	-0.04%
2018/09/20	0	15.45	0	0.00	15.50	0	24,738	0.00%
2018/09/19	0	0.00	32	15.51	15.50	-32	24,621	-0.13%
2018/09/18	1.1	15.24	0	0.00	15.20	1.1	24,398	0.00%
2018/09/14	0	0.00	1	15.25	15.15	-1	24,527	0.00%
2018/09/12	1	15.05	0	0.00	15.20	1	24,909	0.00%
2018/09/11	0	0.00	1	15.05	15.25	-1	24,853	0.00%
2018/09/10	2	14.98	0	0.00	14.95	2	25,228	0.01%
2018/09/07	6	14.95	0	0.00	15.05	6	25,573	0.02%
2018/09/06	10	14.95	0	15.05	15.05	10	26,137	0.04%
2018/09/05	3	15.10	1	15.10	15.05	2	26,069	0.01%
2018/09/03	1	15.40	0	0.00	15.25	1	26,067	0.00%
2018/08/31	0	0.00	1	15.55	15.55	-1	26,228	0.00%
2018/08/29	1	15.55	1	15.60	15.60	0	26,477	0.00%
2018/08/28	0	0.00	10	15.50	15.60	-10	26,726	-0.04%
2018/08/24	7	15.34	10	15.40	15.50	-3	26,863	-0.01%
2018/08/23	0	0.00	13.2	15.51	15.50	-13.2	27,425	-0.05%
2018/08/22	13	15.45	3	15.40	15.50	10	27,741	0.04%
2018/08/20	12	15.00	7	15.10	15.20	5	27,347	0.02%
2018/08/17	0	0.00	5	15.25	15.25	-5	27,196	-0.02%
2018/08/16	5	15.05	32	15.10	15.10	-27	26,529	-0.10%
2018/08/14	0	0.00	5	15.01	15.20	-5	25,989	-0.02%
2018/08/13	17	15.06	102	15.01	14.90	-85	25,523	-0.33%	大賣/
2018/08/10	0	0.00	35	15.27	15.40	-35	25,240	-0.14%
2018/08/09	41	15.33	46.1	15.12	15.45	-5.1	24,744	-0.02%
2018/08/08	4	15.14	52	15.03	15.15	-48	23,151	-0.21%
2018/08/07	10	14.41	32.1	14.56	14.55	-22.1	21,797	-0.10%
2018/08/06	20	14.15	1	14.30	14.35	19	21,338	0.09%
2018/08/02	0	0.00	20	13.90	13.80	-20	20,510	-0.10%
2018/08/01	1	14.00	1	14.00	14.05	0	20,569	0.00%
2018/07/31	21	13.78	29	13.95	14.10	-8	20,499	-0.04%
2018/07/27	5.9	13.69	0	0.00	13.70	5.9	20,116	0.03%
2018/07/25	0	0.00	0.1	13.60	13.65	-0.1	20,761	0.00%
2018/07/20	0	0.00	2	13.45	13.50	-2	21,495	-0.01%
2018/07/19	0	0.00	1	13.50	13.40	-1	21,640	0.00%
2018/07/18	1	13.45	0	0.00	13.50	1	21,844	0.00%
2018/07/17	0.1	13.40	0	0.00	13.40	0.1	21,966	0.00%
2018/07/16	0	0.00	0.4	13.40	13.40	-0.4	22,082	0.00%
2018/07/12	1	13.20	0	0.00	13.35	1	22,415	0.00%
2018/07/11	5	13.12	0	0.00	13.20	5	22,491	0.02%
2018/07/10	1	13.25	0	0.00	13.25	1	22,497	0.00%
2018/07/09	1	13.15	0	0.00	13.15	1	22,563	0.00%
2018/07/05	3	13.10	0	0.00	13.00	3	22,927	0.01%
2018/07/04	1	13.10	0	0.00	13.10	1	23,519	0.00%
2018/07/03	1	13.75	5	13.60	13.55	-4	23,586	-0.02%
2018/06/27	1	13.75	0	0.00	13.70	1	22,849	0.00%
2018/06/26	12	13.80	0	0.00	13.75	12	22,829	0.05%
2018/06/22	5	13.95	0	0.00	14.00	5	22,821	0.02%
2018/06/20	2	13.85	0	0.00	13.90	2	22,781	0.01%
2018/06/19	7	13.81	0	0.00	13.80	7	23,029	0.03%
2018/06/14	15.1	14.32	0	0.00	14.00	15.1	22,239	0.07%
2018/06/12	10	14.50	5	14.55	14.55	5	22,322	0.02%
2018/06/11	0	0.00	1	14.60	14.55	-1	22,307	0.00%
2018/06/08	0	0.00	11	14.55	14.60	-11	22,143	-0.05%
2018/06/07	1	14.50	5	14.53	14.50	-4	22,085	-0.02%
2018/06/06	1	14.50	16	14.53	14.45	-15	22,184	-0.07%
2018/06/04	11	14.00	0	0.00	14.10	11	21,536	0.05%
2018/06/01	6	14.00	0.1	14.00	14.00	5.9	21,430	0.03%
2018/05/31	10	13.84	0	0.00	14.10	10	21,418	0.05%
2018/05/30	20.2	13.81	1	13.80	13.75	19.2	20,898	0.09%
2018/05/29	12	14.10	0	0.00	14.10	12	21,078	0.06%
2018/05/28	14	14.28	2	14.30	14.20	12	21,049	0.06%
2018/05/25	0	0.00	18.6	14.25	14.25	-18.6	21,253	-0.09%
2018/05/23	1	14.35	3	14.40	14.35	-2	21,585	-0.01%
2018/05/22	6	14.51	1	14.50	14.50	5	21,713	0.02%
2018/05/18	0	0.00	3.7	14.45	14.40	-3.7	22,111	-0.02%
2018/05/17	1	14.45	10	14.40	14.45	-9	22,276	-0.04%
2018/05/14	0	0.00	3	14.42	14.45	-3	23,434	-0.01%
2018/05/11	2	14.45	0	0.00	14.40	2	23,741	0.01%
2018/05/09	1	14.30	0	0.00	14.30	1	23,747	0.00%
2018/05/08	11	14.15	0	0.00	14.25	11	23,720	0.05%
2018/05/07	0	0.00	2	14.30	14.30	-2	23,643	-0.01%
2018/05/04	5	14.20	0	0.00	14.15	5	23,573	0.02%
2018/05/03	1	14.35	3	14.50	14.45	-2	23,388	-0.01%
2018/05/02	0	0.00	50	14.44	14.55	-50	23,338	-0.21%
2018/04/30	0.2	14.20	6	14.19	14.20	-5.8	23,095	-0.03%
2018/04/26	1	14.10	4	14.13	14.15	-3	23,079	-0.01%
2018/04/25	0	0.00	4	13.70	13.85	-4	22,810	-0.02%
2018/04/24	0	0.00	0.1	13.65	13.70	-0.1	22,920	0.00%
2018/04/23	0	0.00	1	13.80	13.80	-1	23,154	0.00%
2018/04/20	6	13.75	9	13.79	13.80	-3	23,279	-0.01%
2018/04/19	0	0.00	9	13.81	13.85	-9	23,570	-0.04%
2018/04/18	10	13.70	0	0.00	13.75	10	23,806	0.04%
2018/04/17	0.2	13.70	5	13.70	13.70	-4.8	24,019	-0.02%
2018/04/13	0	0.00	3	13.80	13.80	-3	24,459	-0.01%
2018/04/12	1	13.75	0	0.00	13.80	1	24,716	0.00%
2018/04/11	0	0.00	5	13.85	13.75	-5	24,742	-0.02%
2018/04/10	0	0.00	1	13.80	13.80	-1	24,428	0.00%
2018/04/03	1	13.35	0	0.00	13.40	1	23,727	0.00%
2018/04/02	0	0.00	5	13.50	13.45	-5	23,669	-0.02%
2018/03/31	0	0.00	2	13.35	13.35	-2	23,482	-0.01%
2018/03/30	1	13.35	16	13.35	13.35	-15	23,452	-0.06%
2018/03/29	0	0.00	2	13.35	13.35	-2	23,440	-0.01%
2018/03/28	1	13.45	0	0.00	13.40	1	23,144	0.00%
2018/03/27	1	13.50	0	0.00	13.55	1	23,150	0.00%
2018/03/23	10	13.40	0	0.00	13.50	10	22,980	0.04%
2018/03/22	0	0.00	2	13.60	13.60	-2	22,837	-0.01%
2018/03/21	10	13.40	1	13.45	13.45	9	22,517	0.04%
2018/03/19	0	0.00	4	13.50	13.45	-4	22,910	-0.02%
2018/03/16	0	0.00	22.4	13.35	13.55	-22.4	22,841	-0.10%
2018/03/15	0	13.35	3	13.40	13.35	-3	22,211	-0.01%
2018/03/14	2	13.30	3	13.33	13.35	-1	22,097	0.00%
2018/03/12	2	13.35	5	13.31	13.40	-3	22,391	-0.01%
2018/03/09	0	0.00	2	13.15	13.15	-2	22,460	-0.01%
2018/03/08	2	13.10	2	13.10	13.10	0	22,704	0.00%
2018/03/05	3	13.00	8	13.04	13.00	-5	23,688	-0.02%
2018/03/02	7	12.99	0	0.00	12.95	7	23,585	0.03%
2018/03/01	4	13.10	0	0.00	13.15	4	22,892	0.02%
2018/02/27	5	13.30	1	13.40	13.15	4	22,771	0.02%
2018/02/26	5	13.33	0	0.00	13.25	5	23,042	0.02%
2018/02/23	13	13.24	2	13.25	13.25	11	23,027	0.05%
2018/02/22	5	13.10	0	0.00	13.15	5	23,493	0.02%
2018/02/21	5	13.20	0.1	13.20	13.20	4.9	23,851	0.02%
2018/02/12	9	13.04	0	0.00	13.05	9	23,915	0.04%
2018/02/08	2	13.25	0	0.00	13.15	2	23,517	0.01%
2018/02/07	4.9	13.13	0	0.00	13.05	4.9	23,357	0.02%
2018/02/06	10	13.11	21	13.12	12.90	-11	23,292	-0.05%
2018/02/05	7	13.60	3	13.60	13.60	4	22,818	0.02%
2018/02/01	2	14.00	2	13.95	13.95	0	22,272	0.00%
2018/01/31	4	13.95	0	0.00	14.00	4	22,106	0.02%
2018/01/29	0	0.00	1	14.25	14.20	-1	21,766	0.00%
2018/01/24	0.2	14.15	0	0.00	14.15	0.2	21,471	0.00%
2018/01/19	3	14.27	0	0.00	14.30	3	21,219	0.01%
2018/01/18	0.2	14.25	2	14.40	14.25	-1.8	21,024	-0.01%
2018/01/17	0	14.20	2.5	14.20	14.30	-2.5	20,778	-0.01%
2018/01/16	2	14.25	2	14.30	14.20	0	20,439	0.00%
2018/01/15	1	14.25	1	14.35	14.25	0	20,326	0.00%
2018/01/12	0	0.00	1	14.25	14.15	-1	19,863	-0.01%
2018/01/10	0	0.00	7	14.08	13.95	-7	19,320	-0.04%
2018/01/09	0	0.00	4	14.00	13.95	-4	18,910	-0.02%
2018/01/08	0	14.05	0	0.00	14.05	0	18,813	0.00%
2018/01/05	0	0.00	4	13.94	13.95	-4	18,615	-0.02%
2018/01/03	0	0.00	20	13.95	13.95	-20	18,758	-0.11%
2018/01/02	0.2	13.70	0	0.00	13.80	0.2	18,638	0.00%