元大金 (2885)-臺銀-臺中券商分點個股進出

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
34.85
漲跌
▼0.40
漲幅
-1.13%
成交量
22,609張
產業
上市金融類股
1770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－臺銀-臺中券商分點個股進出

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

臺銀-臺中券商分點個股進出
臺銀-臺中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
2024/12/17	32.2	34.96	10.9	35.14	34.85	21.3	17,400	0.12%
2024/12/16	15	35.41	7.6	35.42	35.25	7.4	17,243	0.04%
2024/12/13	0	35.00	0.1	35.10	35.05	-0.1	17,029	0.00%
2024/12/12	0.1	34.90	8.1	35.09	35.15	-8	17,041	-0.05%
2024/12/11	16	34.66	11	34.97	34.70	5	17,093	0.03%
2024/12/10	0	34.90	1	35.00	34.95	-1	17,072	-0.01%
2024/12/09	5	34.85	30.6	34.96	34.95	-25.6	17,191	-0.15%
2024/12/06	0	0.00	0	34.84	34.90	0	17,710	0.00%
2024/12/05	0	0.00	15	34.89	34.85	-15	17,687	-0.08%
2024/12/04	0	0.00	13	34.67	34.70	-13	17,730	-0.07%
2024/12/03	17.7	34.63	29	34.60	34.80	-11.3	18,030	-0.06%
2024/12/02	0	33.70	37.6	33.83	33.90	-37.6	17,744	-0.21%
2024/11/29	4.5	33.00	2	33.00	33.25	2.5	17,461	0.01%
2024/11/28	0.4	33.25	4.6	33.53	33.25	-4.3	17,546	-0.02%
2024/11/27	9.5	33.32	0.1	33.35	33.30	9.4	17,514	0.05%
2024/11/26	0.1	33.20	14	33.51	33.45	-13.9	17,307	-0.08%
2024/11/25	17.2	33.36	5.2	33.57	33.15	11.9	17,120	0.07%
2024/11/22	2.5	33.51	0	33.60	33.50	2.5	16,440	0.02%
2024/11/21	1.2	33.19	8.6	33.64	33.80	-7.4	16,572	-0.04%
2024/11/20	29.3	33.35	0.9	33.31	33.45	28.4	16,517	0.17%
2024/11/19	24	33.65	50.8	33.50	33.85	-26.8	16,372	-0.16%
2024/11/18	0.4	32.80	4.4	32.85	32.80	-4	15,964	-0.03%
2024/11/15	16	32.78	6.2	33.15	32.55	9.8	15,936	0.06%
2024/11/14	0.9	32.59	1	32.85	32.70	-0.1	15,829	0.00%
2024/11/13	0	32.55	2	32.55	32.65	-2	15,769	-0.01%
2024/11/12	6.8	32.94	3	32.95	32.95	3.8	15,695	0.02%
2024/11/11	8	32.85	0.2	33.05	32.95	7.8	15,608	0.05%
2024/11/08	0	0.00	21.3	33.18	33.20	-21.3	15,762	-0.14%
2024/11/07	0.2	32.55	0	0.00	32.55	0.2	15,913	0.00%
2024/11/06	7.4	32.52	0	0.00	32.45	7.4	15,997	0.05%
2024/11/05	11	32.70	5	32.70	32.85	6	16,112	0.04%
2024/11/04	0.2	32.80	17.1	32.70	32.75	-16.9	16,527	-0.10%
2024/11/01	32.4	30.78	47	31.99	32.10	-14.6	16,926	-0.09%
2024/10/30	22.6	32.21	3	32.37	32.45	19.5	16,812	0.12%
2024/10/29	0.4	32.60	7	32.57	32.60	-6.6	16,833	-0.04%
2024/10/28	2	32.78	0	0.00	32.75	2	16,935	0.01%
2024/10/25	0.1	32.85	8.9	33.03	32.95	-8.8	17,035	-0.05%
2024/10/24	1	32.65	16.2	32.80	32.70	-15.2	17,219	-0.09%
2024/10/23	11.2	32.83	0.1	32.90	32.70	11.1	17,566	0.06%
2024/10/22	0	33.15	54	33.12	33.30	-53.9	17,724	-0.30%
2024/10/21	29.5	32.89	0.4	32.86	32.70	29.2	17,892	0.16%
2024/10/18	5.1	33.45	22.9	33.29	33.50	-17.8	18,122	-0.10%
2024/10/17	1	32.65	3.3	32.64	32.65	-2.3	18,215	-0.01%
2024/10/16	4.1	32.31	25.2	32.39	32.25	-21.1	18,427	-0.11%
2024/10/15	13.5	32.44	239.4	32.46	32.60	-225.9	18,438	-1.22%	大賣/鉅額交易
2024/10/14	0.4	31.78	3.1	31.75	31.80	-2.7	18,406	-0.01%
2024/10/11	0.2	31.87	1.1	31.95	31.55	-1	18,523	-0.01%
2024/10/09	1	31.65	0.8	31.88	31.65	0.2	18,645	0.00%
2024/10/08	1.4	31.70	2.2	31.80	31.75	-0.8	18,706	0.00%
2024/10/07	4.1	31.80	74.9	32.02	32.00	-70.8	18,669	-0.38%
2024/10/04	11	31.55	2	31.80	31.80	9	18,613	0.05%
2024/10/01	1	31.55	11	31.58	31.50	-10	18,393	-0.05%
2024/09/30	1	31.70	96.2	31.98	31.70	-95.2	18,567	-0.51%
2024/09/27	11.5	31.71	0.8	31.74	31.75	10.7	18,776	0.06%
2024/09/26	50	31.68	51.7	31.96	31.50	-1.7	18,931	-0.01%
2024/09/25	4	31.70	14	31.83	31.80	-10	18,960	-0.05%
2024/09/24	0	0.00	0.6	31.50	31.50	-0.6	19,237	0.00%
2024/09/23	4	31.25	15.6	31.25	31.40	-11.6	20,551	-0.06%
2024/09/20	1.6	31.08	3.8	31.06	31.00	-2.2	21,038	-0.01%
2024/09/19	3.1	30.55	9.5	30.81	30.90	-6.4	21,281	-0.03%
2024/09/18	6	30.49	7	30.58	30.40	-1	21,577	0.00%
2024/09/16	1.9	30.53	1	30.50	30.50	0.9	21,879	0.00%
2024/09/13	1.1	30.24	5	30.22	30.25	-3.9	22,434	-0.02%
2024/09/12	5	29.69	3	29.65	29.85	2	22,704	0.01%
2024/09/11	8.3	29.72	1.1	29.71	29.60	7.2	22,621	0.03%
2024/09/10	0.8	29.96	1	30.10	29.95	-0.2	22,602	0.00%
2024/09/09	63.4	29.61	5	29.74	29.70	58.4	22,469	0.26%
2024/09/06	0.1	30.80	0	30.95	30.75	0	21,966	0.00%
2024/09/05	3.4	30.52	4	30.71	30.50	-0.6	22,029	0.00%
2024/09/04	47	29.99	1	30.30	30.35	46	22,073	0.21%
2024/09/03	53.3	31.26	0	0.00	31.20	53.3	21,746	0.25%
2024/09/02	5.1	31.70	0	0.00	31.75	5.1	21,712	0.02%
2024/08/30	3	31.50	4	31.69	31.90	-1	21,825	0.00%
2024/08/29	8	31.53	2	31.85	31.55	6	21,677	0.03%
2024/08/28	2	31.70	1	31.85	31.80	1	21,658	0.00%
2024/08/27	1.2	31.90	1	31.95	31.90	0.2	22,155	0.00%
2024/08/26	2	31.89	19.1	31.82	32.00	-17.1	22,360	-0.08%
2024/08/23	32	30.83	1	30.90	30.90	31	22,481	0.14%
2024/08/22	7.9	31.31	1	31.35	31.45	6.9	22,349	0.03%
2024/08/21	2	31.63	2	31.65	31.70	0	22,330	0.00%
2024/08/20	24.3	31.68	0	0.00	31.75	24.3	22,387	0.11%
2024/08/19	4.6	31.85	1.1	31.85	31.65	3.5	22,544	0.02%
2024/08/16	2	32.05	14	32.14	32.00	-12	22,970	-0.05%
2024/08/15	9.1	31.82	6	32.38	31.50	3	22,913	0.01%
2024/08/14	4	31.90	13.1	32.10	32.00	-9.1	22,893	-0.04%
2024/08/13	17.1	31.55	3.1	31.75	31.60	14	22,847	0.06%
2024/08/12	39.1	31.87	2	31.95	31.80	37.1	23,161	0.16%
2024/08/09	162	32.32	331.5	32.68	32.60	-169.5	23,231	-0.73%	大買/大賣/鉅額交易
2024/08/08	13.7	31.10	6	31.52	31.40	7.7	23,062	0.03%
2024/08/07	6.2	31.37	2.1	31.16	31.30	4.2	22,931	0.02%
2024/08/06	11.6	29.64	28.5	30.64	30.70	-16.9	22,834	-0.07%
2024/08/05	134.6	29.99	8	29.79	29.35	126.5	22,666	0.56%	大買/鉅額交易
2024/08/02	229.5	32.03	4	32.00	31.90	225.6	22,279	1.01%	大買/鉅額交易
2024/08/01	31.1	32.90	18.1	33.01	33.05	13	22,273	0.06%
2024/07/31	0.1	32.70	1	32.70	32.80	-0.9	22,321	0.00%
2024/07/30	30.3	32.08	11	32.30	32.35	19.3	22,196	0.09%
2024/07/29	8.2	32.53	2	32.70	32.70	6.2	22,181	0.03%
2024/07/26	12.7	32.18	0	0.00	32.05	12.7	22,114	0.06%
2024/07/23	33.8	32.90	1.3	32.89	33.00	32.5	22,169	0.15%
2024/07/22	12.4	32.24	11.8	32.03	31.85	0.7	22,052	0.00%
2024/07/19	19.7	32.49	31.1	32.40	32.60	-11.4	21,974	-0.05%
2024/07/18	1.1	33.31	6.4	33.18	33.25	-5.3	22,046	-0.02%
2024/07/17	15	32.90	18.1	33.09	33.15	-3.1	22,064	-0.01%
2024/07/16	16	32.87	0	0.00	33.00	16	22,271	0.07%
2024/07/15	39.8	33.03	0	0.00	32.90	39.8	22,771	0.17%
2024/07/12	6	33.56	37.6	33.57	33.75	-31.6	22,840	-0.14%
2024/07/11	11	33.80	41.1	33.75	33.65	-30.1	22,868	-0.13%
2024/07/10	6.1	33.47	16.1	33.43	33.55	-10	22,944	-0.04%
2024/07/09	14	32.99	11.1	32.91	33.00	2.9	23,072	0.01%
2024/07/08	2.5	33.07	2.1	33.24	33.20	0.4	23,192	0.00%
2024/07/05	9	32.99	4.5	32.98	33.00	4.5	23,211	0.02%
2024/07/04	9.6	33.01	9.5	33.20	33.10	0.1	23,404	0.00%
2024/07/03	13.2	32.67	11	32.50	32.70	2.2	23,572	0.01%
2024/07/02	4.2	32.03	143.2	31.80	32.10	-138.9	23,362	-0.59%	大賣/鉅額交易
2024/07/01	16.7	32.04	3	32.22	32.00	13.7	23,274	0.06%
2024/06/28	4.3	31.68	10	31.94	32.05	-5.8	23,145	-0.02%
2024/06/27	114.6	31.59	11	31.70	31.75	103.6	22,666	0.46%	大買/鉅額交易
2024/06/26	174.2	33.74	13.9	33.96	33.80	160.3	21,360	0.75%	大買/鉅額交易
2024/06/25	25.8	34.38	8	34.21	34.40	17.8	20,917	0.09%
2024/06/24	5.9	33.93	20.8	34.22	34.50	-14.9	20,675	-0.07%
2024/06/21	4.9	34.19	2.9	34.18	34.15	2	20,543	0.01%
2024/06/20	18.2	34.11	22.1	34.14	34.35	-3.9	20,314	-0.02%
2024/06/19	7.8	33.32	87.2	33.26	33.75	-79.4	20,039	-0.40%
2024/06/18	3.2	32.53	0.1	32.80	32.90	3.2	20,031	0.02%
2024/06/17	2	32.40	12.1	32.30	32.30	-10.1	20,196	-0.05%
2024/06/14	16.4	32.01	1	32.02	32.00	15.4	20,364	0.08%
2024/06/13	50	32.10	13.1	32.00	32.00	36.9	20,675	0.18%
2024/06/12	8.6	31.47	0	0.00	31.45	8.6	21,157	0.04%
2024/06/11	13.3	31.68	4.1	32.04	31.60	9.2	22,019	0.04%
2024/06/07	6.2	31.82	60.6	31.91	31.80	-54.4	22,313	-0.24%
2024/06/06	2.3	31.57	3	31.67	31.70	-0.7	22,349	0.00%
2024/06/05	5.3	31.42	1	31.55	31.30	4.3	22,463	0.02%
2024/06/04	17.2	31.30	0	0.00	31.45	17.2	22,761	0.08%
2024/06/03	1.2	31.73	0	0.00	31.75	1.2	23,129	0.01%
2024/05/31	5.1	31.64	2	31.65	31.65	3.1	23,178	0.01%
2024/05/30	12.9	31.53	5	31.69	31.45	7.9	22,731	0.03%
2024/05/29	23.5	32.11	12	32.26	31.85	11.5	22,553	0.05%
2024/05/28	0	0.00	5.2	33.10	32.85	-5.2	22,313	-0.02%
2024/05/27	2.1	32.50	10	32.62	32.70	-7.9	22,398	-0.04%
2024/05/24	9.1	32.71	1	32.70	32.50	8.1	22,447	0.04%
2024/05/23	19	33.01	11.2	33.04	33.15	7.8	22,322	0.04%
2024/05/22	15	33.59	39.3	33.54	33.35	-24.3	22,167	-0.11%
2024/05/21	7	31.95	3	31.97	32.05	4	21,733	0.02%
2024/05/20	11.6	32.35	3.1	32.37	32.35	8.5	21,750	0.04%
2024/05/17	1.1	32.50	1	32.41	32.65	0	21,870	0.00%
2024/05/16	0.2	32.55	14.3	32.57	32.60	-14.1	21,837	-0.06%
2024/05/15	0	32.10	8.7	32.19	31.85	-8.7	21,399	-0.04%
2024/05/14	14.2	31.60	2.1	31.62	31.45	12.1	21,382	0.06%
2024/05/13	5.2	31.99	1.4	32.11	32.00	3.8	21,349	0.02%
2024/05/10	2	32.10	23.1	32.04	32.10	-21.1	21,318	-0.10%
2024/05/09	4.1	31.92	8.6	31.93	31.65	-4.5	21,300	-0.02%
2024/05/08	14.6	31.64	1.8	31.69	31.80	12.8	21,147	0.06%
2024/05/07	6.7	31.64	24.4	31.58	31.80	-17.7	21,154	-0.08%
2024/05/06	4.1	31.44	15.1	31.30	31.50	-10.9	20,957	-0.05%
2024/05/03	6.1	30.95	4.3	30.80	30.55	1.8	20,783	0.01%
2024/05/02	1.1	30.61	3.5	30.62	30.65	-2.4	20,688	-0.01%
2024/04/30	4.1	30.76	2	30.70	30.65	2.1	20,545	0.01%
2024/04/29	2	30.70	48.3	30.74	31.05	-46.3	20,436	-0.23%
2024/04/26	0	0.00	4	30.16	30.00	-4	20,096	-0.02%
2024/04/25	24.2	29.83	0	0.00	29.80	24.2	20,118	0.12%
2024/04/24	4.1	30.15	24.2	30.30	30.35	-20.1	19,994	-0.10%
2024/04/23	5.6	29.80	5	30.05	29.80	0.6	19,844	0.00%
2024/04/22	12.5	29.76	3.8	29.87	29.90	8.7	19,654	0.04%
2024/04/19	13.6	29.85	27	29.74	29.90	-13.4	19,148	-0.07%
2024/04/18	0.9	30.51	25.1	30.52	30.60	-24.1	18,463	-0.13%
2024/04/17	17.5	30.02	1	30.00	30.00	16.5	18,105	0.09%
2024/04/16	10.9	29.98	17	29.97	29.95	-6.1	18,010	-0.03%
2024/04/15	2.2	30.02	7.4	30.60	30.55	-5.2	17,755	-0.03%
2024/04/12	8.2	30.30	15.2	30.32	30.30	-7	17,624	-0.04%
2024/04/11	4.3	30.40	25.6	30.49	30.50	-21.3	17,452	-0.12%
2024/04/10	21.3	30.63	10.1	30.60	30.50	11.2	17,495	0.06%
2024/04/09	38.5	30.75	19	30.83	30.90	19.5	17,624	0.11%
2024/04/08	1.2	29.86	11.6	30.27	30.30	-10.4	17,390	-0.06%
2024/04/03	6	29.92	37	30.04	29.95	-31	17,458	-0.18%
2024/04/02	0	0.00	12	30.22	30.30	-12	17,547	-0.07%
2024/04/01	8.3	30.26	2	30.33	30.10	6.3	17,754	0.04%
2024/03/29	1.7	30.33	7.3	30.35	30.40	-5.6	17,819	-0.03%
2024/03/28	1.1	30.00	3	30.05	30.10	-1.9	17,675	-0.01%
2024/03/27	2	30.38	6.5	30.16	30.30	-4.5	17,687	-0.03%
2024/03/26	4.2	30.19	30.3	30.13	30.10	-26.1	17,806	-0.15%
2024/03/25	4	29.85	0.2	29.80	29.85	3.8	17,978	0.02%
2024/03/22	7.9	29.58	18.2	29.60	29.45	-10.3	18,215	-0.06%
2024/03/21	4.2	29.80	23.7	29.80	29.80	-19.5	18,221	-0.11%
2024/03/20	14.5	29.13	3.1	29.23	28.90	11.4	18,450	0.06%
2024/03/19	8.9	29.27	9.9	29.21	29.20	-1	18,458	-0.01%
2024/03/18	33.9	29.62	14.2	29.36	29.35	19.7	18,330	0.11%
2024/03/15	17.6	29.99	25.4	30.05	30.20	-7.8	18,162	-0.04%
2024/03/14	56.6	30.25	8.7	30.31	30.30	47.8	17,626	0.27%
2024/03/13	31.7	29.18	15	29.23	29.50	16.7	16,785	0.10%
2024/03/12	5.1	28.77	4.9	28.83	28.90	0.1	16,419	0.00%
2024/03/11	5.1	28.58	3.2	28.66	28.55	1.9	16,438	0.01%
2024/03/08	8.5	28.33	34.9	28.35	28.45	-26.5	16,445	-0.16%
2024/03/07	3.1	28.07	60.9	27.85	28.10	-57.8	16,213	-0.36%
2024/03/06	0.1	27.44	8	27.49	27.50	-7.9	15,804	-0.05%
2024/03/05	1.1	27.35	2.1	27.33	27.30	-1	15,976	-0.01%
2024/03/04	11.1	27.26	3.5	27.33	27.35	7.6	16,071	0.05%
2024/03/01	8	27.33	3.2	27.38	27.30	4.8	16,213	0.03%
2024/02/29	10.2	27.35	1.5	27.43	27.45	8.7	16,332	0.05%
2024/02/27	1.1	27.15	2.1	27.25	27.20	-1	16,171	-0.01%
2024/02/26	7.4	27.24	1.3	27.26	27.10	6.1	16,031	0.04%
2024/02/23	3.2	27.32	0.7	27.44	27.30	2.5	15,976	0.02%
2024/02/22	2.5	27.37	31.2	27.40	27.55	-28.7	16,208	-0.18%
2024/02/21	9	27.43	0.6	27.67	27.35	8.4	16,173	0.05%
2024/02/20	2.5	27.41	40.5	27.73	27.85	-38.1	16,099	-0.24%
2024/02/19	0.3	27.33	3.9	27.35	27.45	-3.6	15,999	-0.02%
2024/02/16	1.1	27.00	2	27.07	27.15	-0.8	16,178	-0.01%
2024/02/15	8	26.95	16.8	26.91	27.00	-8.8	16,185	-0.05%
2024/02/05	0	26.95	11	26.87	27.00	-11	15,990	-0.07%
2024/02/02	7.3	26.81	1	26.75	26.90	6.3	15,780	0.04%
2024/02/01	5	26.99	2.2	27.05	27.05	2.8	15,716	0.02%
2024/01/31	0	0.00	13.4	26.99	27.05	-13.4	15,625	-0.09%
2024/01/30	11.1	26.87	2.1	26.95	26.85	9	15,518	0.06%
2024/01/29	0	0.00	10	26.99	27.10	-10	15,711	-0.06%
2024/01/26	5.6	26.79	2	26.80	26.95	3.6	15,758	0.02%
2024/01/25	0.7	26.69	4	26.68	26.75	-3.3	15,712	-0.02%
2024/01/24	6.1	26.58	2	26.60	26.60	4.1	15,738	0.03%
2024/01/23	1	26.55	18.3	26.49	26.55	-17.3	15,859	-0.11%
2024/01/22	1.5	26.38	0.5	26.35	26.35	1	16,053	0.01%
2024/01/19	3.4	26.15	18	26.13	26.20	-14.6	16,013	-0.09%
2024/01/18	4.7	25.82	10.4	25.77	25.80	-5.7	16,029	-0.04%
2024/01/17	14.5	25.90	26.5	26.05	25.80	-12	15,949	-0.08%
2024/01/16	11.9	26.23	0	0.00	26.25	11.9	15,663	0.08%
2024/01/15	8.6	26.76	0	0.00	26.70	8.6	15,517	0.06%
2024/01/12	11	26.75	1	26.70	26.65	10	15,812	0.06%
2024/01/11	2.1	26.68	3.5	26.71	26.80	-1.4	16,020	-0.01%
2024/01/10	12.6	26.51	12	26.57	26.50	0.6	16,367	0.00%
2024/01/09	4.9	26.90	2.2	26.86	26.80	2.7	16,409	0.02%
2024/01/08	3	26.90	1	26.90	26.90	2	16,485	0.01%
2024/01/05	6.5	26.85	30.8	27.13	26.95	-24.3	16,514	-0.15%
2024/01/04	2.3	27.08	7.5	27.15	27.20	-5.2	16,645	-0.03%
2024/01/03	26.6	27.02	2.1	27.21	26.95	24.5	16,816	0.15%
2024/01/02	4.1	27.58	10.3	27.74	27.75	-6.2	16,492	-0.04%
2023/12/29	12.3	27.39	9.1	27.58	27.60	3.2	16,322	0.02%
2023/12/28	2	27.00	17.5	27.21	27.35	-15.5	16,304	-0.10%
2023/12/27	5	27.08	162.5	27.01	27.15	-157.5	16,123	-0.98%	大賣/鉅額交易
2023/12/26	0.1	26.83	35.6	26.92	26.85	-35.4	15,860	-0.22%
2023/12/25	13.3	26.56	4.7	26.66	26.60	8.6	15,812	0.05%
2023/12/22	2.2	26.79	11	26.74	26.80	-8.8	15,935	-0.06%
2023/12/21	4.1	26.40	3.9	26.40	26.45	0.2	15,843	0.00%
2023/12/20	9	26.72	15.3	26.80	26.55	-6.4	15,485	-0.04%
2023/12/19	10.3	26.76	0	0.00	26.70	10.3	15,199	0.07%
2023/12/18	1.3	27.01	30.3	27.03	27.05	-29	15,019	-0.19%
2023/12/15	3.1	27.00	10.3	27.08	27.00	-7.2	14,908	-0.05%
2023/12/14	0.3	26.92	35.5	26.97	27.00	-35.2	14,590	-0.24%
2023/12/13	1	26.80	12.3	26.82	26.75	-11.3	14,457	-0.08%
2023/12/12	0	26.60	29.2	26.68	26.80	-29.1	14,675	-0.20%
2023/12/11	3.1	26.42	19.1	26.40	26.55	-16	14,606	-0.11%
2023/12/08	2	26.40	18	26.50	26.55	-16	14,645	-0.11%
2023/12/07	1	26.45	12	26.49	26.50	-11	14,620	-0.08%
2023/12/06	2	26.45	13.2	26.44	26.45	-11.2	14,545	-0.08%
2023/12/05	3	26.35	9.4	26.34	26.40	-6.4	14,442	-0.04%
2023/12/04	0.1	26.30	13.2	26.35	26.35	-13.1	14,572	-0.09%
2023/12/01	8	26.02	12.1	26.06	26.10	-4.1	14,509	-0.03%
2023/11/30	8.2	26.03	8.6	26.01	26.00	-0.4	14,505	0.00%
2023/11/29	7.1	26.03	9.2	26.08	25.95	-2.1	14,200	-0.01%
2023/11/28	0	25.95	18.8	26.03	26.10	-18.8	14,050	-0.13%
2023/11/27	4	25.86	6.5	25.91	25.85	-2.5	14,075	-0.02%
2023/11/24	6	25.78	15.3	25.78	25.80	-9.3	14,023	-0.07%
2023/11/23	7	25.61	6.1	25.63	25.70	0.9	14,099	0.01%
2023/11/22	3	25.60	23	25.62	25.60	-20	14,141	-0.14%
2023/11/21	1.9	25.62	22.8	25.62	25.70	-20.9	14,238	-0.15%
2023/11/20	1.1	25.31	6.1	25.35	25.35	-5	14,056	-0.04%
2023/11/17	1.9	25.38	50.2	25.44	25.35	-48.2	14,079	-0.34%
2023/11/16	12	25.37	7.6	25.40	25.45	4.4	14,006	0.03%
2023/11/15	2.8	25.28	12.2	25.32	25.30	-9.4	13,945	-0.07%
2023/11/14	0.1	25.00	1.3	25.00	25.05	-1.2	13,829	-0.01%
2023/11/13	6	24.89	9.1	24.96	25.00	-3.1	14,058	-0.02%
2023/11/09	0	25.00	1.2	24.96	25.00	-1.2	14,536	-0.01%
2023/11/08	2	25.00	1	25.00	25.00	1	14,774	0.01%
2023/11/07	0	0.00	2	24.95	25.05	-2	14,940	-0.01%
2023/11/06	13	24.84	0	0.00	24.90	13	15,228	0.09%
2023/11/03	7.1	24.63	15.3	24.85	24.95	-8.2	15,067	-0.05%
2023/11/02	0	0.00	2	24.58	24.50	-2	15,550	-0.01%
2023/11/01	3.9	24.37	4.1	24.46	24.40	-0.2	15,668	0.00%
2023/10/31	5.4	24.21	7	24.25	24.30	-1.6	15,832	-0.01%
2023/10/30	8.4	24.18	1.1	24.21	24.10	7.4	15,988	0.05%
2023/10/27	0	24.50	9	24.50	24.40	-9	16,107	-0.06%
2023/10/26	1.7	24.31	3	24.35	24.35	-1.3	16,265	-0.01%
2023/10/25	2	24.65	1	24.70	24.60	1	16,299	0.01%
2023/10/24	9.5	24.33	2	24.48	24.45	7.5	16,366	0.05%
2023/10/23	12.3	24.41	0	0.00	24.40	12.3	16,412	0.07%
2023/10/20	11.3	24.49	0	0.00	24.75	11.3	16,302	0.07%
2023/10/19	14.1	25.05	0.3	25.15	25.10	13.8	16,077	0.09%
2023/10/18	0	0.00	9.7	25.45	25.55	-9.7	15,990	-0.06%
2023/10/17	6	25.35	7.5	25.50	25.30	-1.5	15,836	-0.01%
2023/10/16	10	25.50	6.9	25.46	25.55	3.1	15,886	0.02%
2023/10/13	2	25.30	1.3	25.35	25.45	0.7	15,869	0.00%
2023/10/12	5.3	25.47	9.3	25.59	25.65	-3.9	15,981	-0.02%
2023/10/11	1.2	25.02	66.8	25.25	25.50	-65.6	16,036	-0.41%
2023/10/06	1.1	24.75	4	24.65	24.80	-2.9	15,892	-0.02%
2023/10/05	0	0.00	2.2	24.51	24.55	-2.2	16,091	-0.01%
2023/10/04	16.5	24.30	1	24.25	24.25	15.5	16,241	0.10%
2023/10/03	6.6	24.77	0	24.85	24.65	6.6	16,245	0.04%
2023/10/02	7.8	25.01	0.2	25.05	24.95	7.6	16,374	0.05%
2023/09/28	3.2	25.11	7	25.15	25.05	-3.8	16,818	-0.02%
2023/09/27	5	25.04	0.9	25.05	25.15	4.1	16,838	0.02%
2023/09/26	2.8	25.06	11.2	25.06	25.00	-8.4	16,821	-0.05%
2023/09/25	1.4	25.11	0	0.00	25.20	1.4	16,785	0.01%
2023/09/22	4	24.91	1	25.00	25.10	3	17,086	0.02%
2023/09/21	10.3	25.00	0.3	25.10	25.00	10	17,219	0.06%
2023/09/20	10.3	25.42	4.1	25.44	25.40	6.2	17,268	0.04%
2023/09/19	7.1	25.72	38.4	25.68	25.75	-31.3	17,248	-0.18%
2023/09/18	0	0.00	92.4	25.47	25.40	-92.4	17,134	-0.54%
2023/09/15	3.1	25.20	3.2	25.34	25.35	-0.1	17,267	0.00%
2023/09/14	0	0.00	18.6	25.15	25.20	-18.6	17,236	-0.11%
2023/09/13	0	24.80	3.8	24.85	25.00	-3.8	17,248	-0.02%
2023/09/12	0.4	24.70	10.4	24.70	24.80	-10	17,439	-0.06%
2023/09/11	0	24.65	0.3	24.60	24.70	-0.3	17,663	0.00%
2023/09/08	0.1	24.60	0	0.00	24.65	0.1	17,920	0.00%
2023/09/07	0	0.00	15.2	24.69	24.70	-15.2	18,130	-0.08%
2023/09/06	0	24.30	11.4	24.29	24.25	-11.4	18,048	-0.06%
2023/09/05	8	24.28	0.2	24.40	24.20	7.8	18,028	0.04%
2023/09/04	3.3	24.60	11.3	24.60	24.50	-8	18,223	-0.04%
2023/09/01	1	24.70	19	24.67	24.75	-18	18,496	-0.10%
2023/08/31	3.4	24.57	3.7	24.56	24.40	-0.3	18,740	0.00%
2023/08/30	3	24.75	7.9	24.79	24.80	-4.9	18,891	-0.03%
2023/08/28	8.6	24.33	6	24.39	24.40	2.6	18,969	0.01%
2023/08/25	9	24.37	24.2	24.45	24.40	-15.2	19,376	-0.08%
2023/08/24	4	24.45	4	24.33	24.45	0	19,468	0.00%
2023/08/23	2	24.15	9.1	24.14	24.20	-7.1	19,454	-0.04%
2023/08/22	2.1	23.83	2	23.95	23.85	0.1	19,542	0.00%
2023/08/21	6.3	23.93	7	24.15	23.90	-0.7	19,574	0.00%
2023/08/18	2.2	23.98	7	23.99	23.95	-4.8	19,484	-0.02%
2023/08/17	20.9	23.65	0	0.00	23.75	20.9	19,503	0.11%
2023/08/16	6	23.85	1	23.90	23.85	5	19,345	0.03%
2023/08/15	1	24.15	4	24.25	24.20	-3	19,145	-0.02%
2023/08/14	17	24.37	4	24.29	24.30	13	19,218	0.07%
2023/08/11	18.2	24.92	2	25.10	24.75	16.2	19,170	0.08%
2023/08/10	12.1	25.21	27.3	25.18	25.30	-15.2	19,013	-0.08%
2023/08/09	18.1	24.96	3.5	25.06	25.15	14.6	18,775	0.08%
2023/08/08	4	25.21	75.4	25.12	25.10	-71.4	18,679	-0.38%
2023/08/07	0	24.50	0.3	24.50	24.70	-0.3	18,112	0.00%
2023/08/04	2.4	24.31	9	24.31	24.35	-6.6	17,972	-0.04%
2023/08/02	21	24.52	0.6	24.40	24.45	20.4	17,759	0.11%
2023/08/01	0.7	24.74	16.3	24.85	24.90	-15.7	17,652	-0.09%
2023/07/31	2	24.55	0	0.00	24.40	2	17,308	0.01%
2023/07/28	7.7	24.37	1.8	24.43	24.40	5.9	17,151	0.03%
2023/07/27	4.1	24.62	8	24.63	24.70	-4	16,967	-0.02%
2023/07/26	0.1	24.40	13	24.49	24.55	-13	16,847	-0.08%
2023/07/25	0.1	24.20	5	24.25	24.25	-4.9	16,808	-0.03%
2023/07/24	7.3	24.15	4	24.15	24.10	3.3	16,845	0.02%
2023/07/21	2	24.40	7.4	24.44	24.40	-5.4	16,786	-0.03%
2023/07/20	3	24.40	43.2	24.38	24.45	-40.2	16,671	-0.24%
2023/07/19	2.2	24.01	48.4	24.06	24.10	-46.2	16,429	-0.28%
2023/07/18	13.3	23.96	24	24.00	24.10	-10.7	16,277	-0.07%
2023/07/17	11	23.94	40.1	24.00	23.95	-29.1	16,220	-0.18%
2023/07/14	3.2	23.54	29	23.56	23.75	-25.8	16,037	-0.16%
2023/07/13	7.3	23.47	6	23.50	23.30	1.3	15,781	0.01%
2023/07/12	0.1	23.45	12.3	23.45	23.45	-12.1	15,656	-0.08%
2023/07/11	5.3	23.29	6	23.25	23.30	-0.7	15,587	0.00%
2023/07/10	18.7	22.99	9.5	22.96	23.00	9.3	15,474	0.06%
2023/07/07	12.2	22.62	9	22.69	22.65	3.2	15,267	0.02%
2023/07/06	44	22.90	0	0.00	22.70	44	15,203	0.29%
2023/07/05	20	23.12	6.2	23.25	23.15	13.9	14,735	0.09%
2023/07/04	26.5	23.13	15	23.15	23.05	11.5	14,624	0.08%
2023/07/03	23.6	23.25	4.1	23.21	23.20	19.5	14,603	0.13%
2023/06/30	45.1	23.12	0	23.15	23.10	45.1	14,617	0.31%
2023/06/29	10	23.47	4.2	23.55	23.30	5.9	14,416	0.04%
2023/06/28	10.2	24.14	6	24.18	24.10	4.2	14,205	0.03%
2023/06/27	1.2	24.20	65.1	24.15	24.20	-63.9	13,935	-0.46%
2023/06/26	4.4	24.29	11.3	24.30	24.30	-6.9	13,842	-0.05%
2023/06/21	3.3	24.33	39.1	24.34	24.35	-35.8	13,750	-0.26%
2023/06/20	5	24.50	222	24.55	24.25	-217	13,529	-1.60%	大賣/鉅額交易
2023/06/19	1.4	24.44	33.1	24.29	24.40	-31.7	13,296	-0.24%
2023/06/16	5.1	24.37	11.1	24.39	24.35	-6	13,201	-0.05%
2023/06/15	3	24.37	11	24.45	24.50	-8	12,941	-0.06%
2023/06/14	0.4	24.31	12	24.40	24.40	-11.6	12,841	-0.09%
2023/06/13	33.2	24.40	7.6	24.36	24.35	25.6	12,795	0.20%
2023/06/12	34.1	24.53	4.3	24.50	24.55	29.8	12,630	0.24%
2023/06/09	5	24.54	0	0.00	24.60	5	12,734	0.04%
2023/06/08	7.6	24.55	26	24.59	24.50	-18.4	12,731	-0.14%
2023/06/07	3	24.48	20	24.51	24.60	-17	12,698	-0.13%
2023/06/06	4.1	24.05	27.2	24.19	24.20	-23.1	12,527	-0.18%
2023/06/05	0.2	24.05	1.5	24.06	24.00	-1.3	12,327	-0.01%
2023/06/02	0.9	23.81	2.2	23.85	23.85	-1.3	12,036	-0.01%
2023/06/01	11	23.66	17	23.79	23.65	-6	11,882	-0.05%
2023/05/31	0.2	23.65	16.6	23.79	23.85	-16.4	11,750	-0.14%
2023/05/30	2	23.70	3.5	23.74	23.70	-1.5	11,531	-0.01%
2023/05/29	5	23.70	5.2	23.64	23.55	-0.2	11,676	0.00%
2023/05/26	1.9	23.48	18.9	23.36	23.50	-17	11,831	-0.14%
2023/05/25	23	23.29	0.9	23.40	23.25	22.1	11,733	0.19%
2023/05/24	4.8	23.50	21.1	23.47	23.55	-16.3	11,770	-0.14%
2023/05/23	3.3	23.60	5	23.57	23.65	-1.7	11,764	-0.01%
2023/05/22	3.1	23.40	2.1	23.38	23.45	1	11,637	0.01%
2023/05/19	3	23.40	16.1	23.44	23.45	-13.1	11,540	-0.11%
2023/05/18	9.1	23.34	25.3	23.32	23.40	-16.2	11,407	-0.14%
2023/05/17	10.2	23.10	7.1	23.09	23.10	3.1	11,241	0.03%
2023/05/16	0	22.90	16.1	22.90	22.95	-16.1	11,131	-0.14%
2023/05/15	10.2	22.65	4	22.73	22.80	6.2	11,184	0.06%
2023/05/12	6.2	22.65	2.2	22.71	22.65	4	11,187	0.04%
2023/05/11	0.2	22.90	15	22.86	22.90	-14.8	11,184	-0.13%
2023/05/10	2.1	23.00	8.9	22.91	23.00	-6.8	11,214	-0.06%
2023/05/09	9	22.90	11	22.95	23.00	-2	11,269	-0.02%
2023/05/08	5.1	22.94	30.5	22.97	23.00	-25.4	11,402	-0.22%
2023/05/05	10.1	22.83	11	22.85	22.85	-0.9	11,287	-0.01%
2023/05/04	2.5	22.80	3.3	22.87	22.90	-0.8	11,529	-0.01%
2023/05/03	2	22.65	0.1	22.70	22.75	1.9	11,598	0.02%
2023/05/02	0.1	22.70	1	22.70	22.70	-0.9	11,941	-0.01%
2023/04/28	1.5	22.50	2	22.55	22.60	-0.5	12,593	0.00%
2023/04/27	20.1	22.35	0	0.00	22.45	20.1	12,716	0.16%
2023/04/26	0.1	22.40	0	0.00	22.45	0.1	12,877	0.00%
2023/04/25	2.2	22.40	0	0.00	22.40	2.2	12,874	0.02%
2023/04/24	1.1	22.35	0	0.00	22.40	1.1	12,941	0.01%
2023/04/21	4.5	22.31	5.2	22.43	22.45	-0.7	13,064	-0.01%
2023/04/20	7.6	22.31	1	22.26	22.30	6.5	13,129	0.05%
2023/04/19	2	22.50	1	22.45	22.45	1	13,396	0.01%
2023/04/18	6.2	22.50	3	22.50	22.50	3.2	13,416	0.02%
2023/04/17	13.4	22.44	0	0.00	22.50	13.4	13,475	0.10%
2023/04/14	2.1	22.53	1	22.50	22.65	1.1	13,385	0.01%
2023/04/13	1	22.55	20	22.55	22.55	-19	13,387	-0.14%
2023/04/12	11.8	22.55	0	0.00	22.55	11.8	13,309	0.09%
2023/04/11	5.1	22.45	10	22.46	22.55	-4.9	13,392	-0.04%
2023/04/10	1.2	22.41	10	22.40	22.45	-8.8	13,254	-0.07%
2023/04/07	4.4	22.30	10.2	22.33	22.40	-5.8	13,298	-0.04%
2023/04/06	2.7	22.33	1.1	22.41	22.40	1.6	13,296	0.01%
2023/03/31	0.1	22.35	0.1	22.40	22.35	0	13,263	0.00%
2023/03/30	5.1	22.31	0	0.00	22.30	5.1	13,892	0.04%
2023/03/29	0.7	22.37	15.5	22.25	22.40	-14.8	14,478	-0.10%
2023/03/28	4	22.30	47	22.23	22.30	-43	15,234	-0.28%
2023/03/27	4.4	22.12	2	22.20	22.15	2.4	15,971	0.01%
2023/03/24	4	22.24	6.5	22.21	22.20	-2.5	16,845	-0.01%
2023/03/23	10.4	22.18	1	22.20	22.25	9.3	16,948	0.06%
2023/03/22	6.2	22.10	2.4	22.07	22.10	3.8	17,062	0.02%
2023/03/21	36.8	21.86	10	22.05	21.95	26.7	17,300	0.15%
2023/03/20	7.9	21.76	0	0.00	21.80	7.9	17,369	0.05%
2023/03/17	7.5	21.75	30	21.85	21.85	-22.5	17,433	-0.13%
2023/03/16	51.5	21.69	39	21.63	21.70	12.5	17,525	0.07%
2023/03/15	8.2	22.00	2	22.00	22.05	6.2	17,526	0.04%
2023/03/14	20.4	21.86	29	22.01	21.95	-8.6	17,720	-0.05%
2023/03/13	4.5	22.23	30	22.15	22.35	-25.5	17,673	-0.14%
2023/03/10	29.2	22.32	15	22.36	22.30	14.2	17,695	0.08%
2023/03/09	0.1	22.80	0	0.00	22.65	0.1	17,675	0.00%
2023/03/08	33.5	22.81	47.3	22.78	22.80	-13.8	18,025	-0.08%
2023/03/07	7.5	22.89	35	22.89	22.90	-27.5	18,236	-0.15%
2023/03/06	0.5	22.75	9.3	22.68	22.70	-8.8	18,443	-0.05%
2023/03/03	20.9	22.50	0	0.00	22.55	20.9	18,560	0.11%
2023/03/02	21	22.32	11	22.39	22.50	10	18,833	0.05%
2023/03/01	33.1	22.39	0	0.00	22.40	33.1	19,089	0.17%
2023/02/24	14.6	22.67	0	0.00	22.75	14.6	19,163	0.08%
2023/02/23	0	22.90	1	22.85	22.85	-1	19,038	-0.01%
2023/02/22	35.1	22.56	40	22.71	22.75	-4.9	19,150	-0.03%
2023/02/21	5	22.78	20	22.80	22.75	-15	19,117	-0.08%
2023/02/20	36.7	22.89	1.1	22.90	22.90	35.6	19,297	0.18%
2023/02/17	12.7	22.73	7	22.70	22.75	5.7	19,491	0.03%
2023/02/16	2	22.83	13	22.85	22.75	-11	19,779	-0.06%
2023/02/15	11.1	22.61	31.6	22.69	22.60	-20.5	20,441	-0.10%
2023/02/14	16	22.74	4	22.90	22.80	12	20,514	0.06%
2023/02/13	3	22.73	0	0.00	22.80	3	20,646	0.01%
2023/02/10	2.2	22.73	2	22.70	22.80	0.2	20,732	0.00%
2023/02/09	3.1	22.64	63	22.63	22.70	-59.9	20,752	-0.29%
2023/02/08	8.2	22.65	0	0.00	22.65	8.2	20,833	0.04%
2023/02/07	13	22.68	8	22.82	22.75	5	20,877	0.02%
2023/02/06	13.2	22.60	8.2	22.66	22.70	4.9	20,891	0.02%
2023/02/03	0	22.80	0.5	22.80	22.75	-0.5	20,910	0.00%
2023/02/02	6.2	22.73	6.2	22.78	22.80	0	20,926	0.00%
2023/02/01	43.1	22.64	6	22.68	22.75	37.1	20,793	0.18%
2023/01/31	24.6	22.72	6.6	22.69	22.50	18	20,766	0.09%
2023/01/30	30.2	23.04	31.3	23.02	23.05	-1.1	20,528	-0.01%
2023/01/17	14.2	22.63	3	22.60	22.70	11.2	20,017	0.06%
2023/01/16	1	22.65	70.6	22.65	22.70	-69.6	19,985	-0.35%
2023/01/13	0.6	22.51	54.7	22.51	22.50	-54	19,953	-0.27%
2023/01/12	2.5	22.50	11.5	22.55	22.55	-9	20,144	-0.04%
2023/01/11	10.1	22.40	11	22.46	22.45	-0.9	20,192	0.00%
2023/01/10	0	22.45	29	22.50	22.60	-29	20,130	-0.14%
2023/01/09	0.6	22.17	41.1	22.31	22.50	-40.5	20,160	-0.20%
2023/01/06	3.4	21.86	2	22.00	21.90	1.4	20,030	0.01%
2023/01/05	1	21.90	10	21.95	21.95	-9	20,198	-0.04%
2023/01/04	0.2	21.76	10	21.74	21.80	-9.8	20,308	-0.05%
2023/01/03	15.6	21.58	542	21.60	21.65	-526.4	20,588	-2.56%	大賣/鉅額交易
2022/12/30	142	21.85	8	21.78	21.70	134	20,512	0.65%	大買/鉅額交易
2022/12/29	3.9	21.66	158	21.65	21.65	-154.1	20,735	-0.74%	大賣/鉅額交易
2022/12/28	4	21.88	0	0.00	21.95	4	20,825	0.02%
2022/12/27	8.5	21.98	2	22.00	21.95	6.5	21,015	0.03%
2022/12/26	2	21.85	0	0.00	21.90	2	21,113	0.01%
2022/12/23	9.4	21.81	6	21.81	21.80	3.4	21,359	0.02%
2022/12/22	4.3	21.87	5.1	22.00	22.00	-0.8	21,515	0.00%
2022/12/21	7.6	21.84	0	0.00	21.80	7.6	21,062	0.04%
2022/12/20	38.1	21.90	1.4	22.04	21.80	36.6	20,610	0.18%
2022/12/19	2.1	22.13	30	22.14	22.10	-27.9	19,979	-0.14%
2022/12/16	56.5	22.46	5.1	22.52	22.15	51.4	19,240	0.27%
2022/12/15	2	22.50	16.1	22.46	22.45	-14.1	18,528	-0.08%
2022/12/14	6	22.18	14.2	22.29	22.30	-8.2	18,590	-0.04%
2022/12/13	11.1	22.12	0	0.00	22.10	11.1	18,554	0.06%
2022/12/12	0.6	22.39	21.3	22.28	22.40	-20.7	18,353	-0.11%
2022/12/09	6	22.43	4	22.34	22.40	2	18,685	0.01%
2022/12/08	7	22.25	23	22.24	22.30	-16	18,729	-0.09%
2022/12/07	10	22.65	11	22.59	22.60	-1	18,669	-0.01%
2022/12/06	61.2	22.53	5	22.40	22.50	56.2	18,692	0.30%
2022/12/05	27.4	22.64	21.5	22.69	22.60	6	18,849	0.03%
2022/12/02	2.4	22.41	1.4	22.40	22.45	1	18,707	0.01%
2022/12/01	23	22.64	8	22.70	22.60	15	18,884	0.08%
2022/11/30	4.1	22.47	6.2	22.50	22.60	-2.1	18,939	-0.01%
2022/11/29	2.1	22.35	39.7	22.34	22.50	-37.6	18,603	-0.20%
2022/11/28	18	22.23	49.2	22.20	22.25	-31.1	18,472	-0.17%
2022/11/25	57	22.18	2.2	22.19	22.05	54.8	18,353	0.30%
2022/11/24	1.5	22.13	29.3	22.19	22.30	-27.8	18,308	-0.15%
2022/11/23	119.7	21.72	113.6	21.95	22.10	6.1	18,184	0.03%	大買/大賣/
2022/11/22	17	21.54	48	21.29	21.60	-31	17,821	-0.17%
2022/11/21	0	21.00	1	21.05	21.10	-1	17,476	-0.01%
2022/11/18	7.1	20.90	35.1	20.95	20.90	-28	17,414	-0.16%
2022/11/17	1.5	21.10	0	0.00	21.20	1.5	17,355	0.01%
2022/11/16	233.4	21.45	3.1	21.15	21.25	230.3	17,506	1.32%	大買/鉅額交易
2022/11/15	139.4	21.35	19.3	21.36	21.45	120.1	17,430	0.69%	大買/鉅額交易
2022/11/14	11.1	21.17	3	21.22	21.20	8.1	17,326	0.05%
2022/11/11	1.1	20.79	41.1	20.94	21.20	-40	17,085	-0.23%
2022/11/10	2	20.33	2.2	20.35	20.40	-0.2	16,633	0.00%
2022/11/09	1.1	20.44	11	20.39	20.50	-9.9	16,702	-0.06%
2022/11/08	6	20.24	3	20.22	20.30	3	16,586	0.02%
2022/11/07	1.1	20.11	1	20.10	20.20	0.1	16,688	0.00%
2022/11/04	4	19.98	7.1	20.00	20.05	-3.1	16,988	-0.02%
2022/11/03	2	19.95	10.3	20.00	20.05	-8.3	17,098	-0.05%
2022/11/02	3	20.00	6	20.03	20.20	-3	17,192	-0.02%
2022/11/01	0	0.00	30.8	19.99	20.05	-30.8	17,288	-0.18%
2022/10/31	0	19.80	0	19.80	19.70	0	17,404	0.00%
2022/10/28	5.8	19.64	3	19.80	19.60	2.7	17,456	0.02%
2022/10/27	7	19.71	25.5	19.78	19.70	-18.5	17,429	-0.11%
2022/10/26	1	19.60	2.2	19.65	19.75	-1.2	17,463	-0.01%
2022/10/25	3.2	19.44	3.1	19.50	19.55	0.1	17,438	0.00%
2022/10/24	3.9	19.50	1	19.60	19.55	2.8	17,452	0.02%
2022/10/21	8.1	19.33	29.5	19.52	19.45	-21.4	17,390	-0.12%
2022/10/20	10	18.83	21.2	19.07	19.05	-11.1	17,206	-0.06%
2022/10/19	7.7	19.20	5	19.30	19.00	2.7	16,983	0.02%
2022/10/18	4.2	19.15	0.1	19.30	19.20	4.1	16,971	0.02%
2022/10/17	13.2	18.97	1	19.05	19.10	12.1	17,240	0.07%
2022/10/14	14.3	19.21	0	0.00	19.10	14.3	17,305	0.08%
2022/10/13	22.1	19.09	8.3	19.10	19.05	13.8	17,449	0.08%
2022/10/12	10	19.16	97	19.10	19.35	-87	17,479	-0.50%
2022/10/11	29.7	19.10	30	19.15	19.10	-0.3	17,665	0.00%
2022/10/07	27.9	19.54	0.1	19.62	19.50	27.8	17,951	0.15%
2022/10/06	78.1	19.61	3	19.50	19.70	75.1	17,997	0.42%
2022/10/05	25.1	19.54	5	19.54	19.55	20.1	18,165	0.11%
2022/10/04	5.9	19.30	5	19.35	19.35	0.9	18,267	0.00%
2022/10/03	9.3	19.33	1	19.35	19.30	8.3	18,161	0.05%
2022/09/30	4.9	19.50	1	19.55	19.55	3.9	18,228	0.02%
2022/09/29	11.9	19.59	13.4	19.64	19.70	-1.4	18,341	-0.01%
2022/09/28	40.3	19.72	27.3	19.65	19.55	13	18,448	0.07%
2022/09/27	41.8	19.86	19.3	19.86	19.85	22.4	18,442	0.12%
2022/09/26	27.6	19.97	3.8	20.02	19.90	23.7	18,357	0.13%
2022/09/23	1.7	20.14	3	20.10	20.15	-1.3	18,524	-0.01%
2022/09/22	25	20.05	0	0.00	20.05	25	19,226	0.13%
2022/09/21	13.2	20.34	0	0.00	20.25	13.2	19,684	0.07%
2022/09/20	4.2	20.44	2	20.45	20.50	2.2	20,667	0.01%
2022/09/19	1.2	20.20	12	20.16	20.15	-10.9	21,298	-0.05%
2022/09/16	30.1	20.11	2	20.10	20.10	28.1	21,516	0.13%
2022/09/15	12.9	20.21	3	20.15	20.25	9.9	21,400	0.05%
2022/09/14	13.9	20.25	2	20.30	20.20	11.9	21,398	0.06%
2022/09/13	13.1	20.70	1	20.70	20.60	12.1	21,613	0.06%
2022/09/12	8	20.84	5.1	20.90	20.90	2.9	21,885	0.01%
2022/09/08	11.3	20.50	0	20.50	20.60	11.3	21,939	0.05%
2022/09/07	10.1	20.47	7.1	20.70	20.35	2.9	22,022	0.01%
2022/09/06	0	0.00	18.1	20.79	20.85	-18.1	21,977	-0.08%
2022/09/05	3.1	20.37	13.1	20.32	20.30	-10	22,048	-0.05%
2022/09/02	26.2	20.02	4	20.03	20.00	22.2	22,311	0.10%
2022/09/01	19.4	20.02	0	0.00	20.05	19.4	22,268	0.09%
2022/08/31	5.1	20.29	2	20.35	20.30	3.1	22,188	0.01%
2022/08/30	20.3	20.11	2	20.23	20.20	18.3	22,154	0.08%
2022/08/29	17.6	20.15	5	20.11	20.15	12.6	22,151	0.06%
2022/08/26	4.3	20.42	10	20.43	20.40	-5.7	22,303	-0.03%
2022/08/25	5.3	20.27	2.4	20.30	20.35	2.9	22,430	0.01%
2022/08/24	10.4	20.22	0	0.00	20.25	10.4	22,775	0.05%
2022/08/23	55.5	20.28	87	20.41	20.20	-31.5	24,059	-0.13%
2022/08/22	13.7	20.62	31	20.65	20.60	-17.3	24,333	-0.07%
2022/08/19	11.2	20.71	0	0.00	20.80	11.2	24,662	0.05%
2022/08/18	214	20.80	0	0.00	20.80	214	24,947	0.86%	大買/鉅額交易
2022/08/17	7.1	20.89	5	21.00	21.00	2.1	25,297	0.01%
2022/08/16	10.2	20.85	0	0.00	20.90	10.2	25,572	0.04%
2022/08/15	11.2	20.72	1.3	20.67	20.70	10	26,048	0.04%
2022/08/12	61.7	20.64	3.5	20.75	20.55	58.2	26,188	0.22%
2022/08/11	2.4	21.13	49	21.10	21.20	-46.6	26,372	-0.18%
2022/08/10	10.3	20.74	3	20.82	20.75	7.3	26,242	0.03%
2022/08/09	80.6	20.61	5	20.70	20.65	75.6	26,211	0.29%
2022/08/08	15.4	20.52	37	20.66	20.80	-21.6	26,324	-0.08%
2022/08/05	5.3	20.57	7	20.66	20.70	-1.7	26,431	-0.01%
2022/08/04	3.1	20.17	4	20.30	20.20	-0.9	26,665	0.00%
2022/08/03	11.8	20.04	43	20.10	20.15	-31.2	26,888	-0.12%
2022/08/02	14.4	20.05	3.5	20.18	20.15	10.9	27,215	0.04%
2022/08/01	14.2	20.08	0.4	20.20	20.30	13.8	27,397	0.05%
2022/07/29	20.3	20.06	0	0.00	20.00	20.3	27,557	0.07%
2022/07/28	2	20.00	4	20.05	20.10	-2	27,482	-0.01%
2022/07/27	3.5	19.81	2.5	19.94	19.95	1	27,473	0.00%
2022/07/26	6.2	19.88	11	19.80	19.90	-4.8	27,525	-0.02%
2022/07/25	18.9	19.93	14	19.96	19.85	4.9	27,576	0.02%
2022/07/22	17.9	19.65	16	19.57	19.70	1.9	27,700	0.01%
2022/07/21	8	19.18	8.5	19.38	19.40	-0.5	27,733	0.00%
2022/07/20	31.1	19.31	8.1	19.44	19.25	22.9	27,852	0.08%
2022/07/19	40.2	19.08	0	0.00	19.20	40.2	28,066	0.14%
2022/07/18	10.1	19.03	4	19.15	19.15	6.1	28,197	0.02%
2022/07/15	127.8	19.00	0	0.00	18.80	127.8	28,120	0.45%	大買/鉅額交易
2022/07/14	23.6	19.62	0	0.00	19.55	23.6	27,997	0.08%
2022/07/13	13	19.75	35	19.79	19.75	-22	28,087	-0.08%
2022/07/12	31.8	19.07	3	19.10	19.10	28.8	27,910	0.10%
2022/07/11	22.1	19.56	13	19.60	19.50	9.1	27,758	0.03%
2022/07/08	19.1	19.81	1	19.90	19.80	18.1	27,850	0.07%
2022/07/07	8.1	19.74	3	19.85	19.85	5.1	27,794	0.02%
2022/07/06	54	19.56	33	19.63	19.40	21	27,587	0.08%
2022/07/05	12.4	20.13	30.2	20.11	20.10	-17.8	27,527	-0.06%
2022/07/04	15.3	19.60	15.1	19.62	19.65	0.2	27,432	0.00%
2022/07/01	26.4	19.71	97	19.65	19.60	-70.6	27,706	-0.25%
2022/06/30	48.6	19.83	11	19.90	19.70	37.6	27,721	0.14%
2022/06/29	98	20.44	0	0.00	20.25	98	27,239	0.36%
2022/06/28	185.1	21.00	6	21.12	20.90	179.1	26,873	0.67%	大買/鉅額交易
2022/06/27	125.5	23.39	47	23.47	23.30	78.5	25,968	0.30%	大買/
2022/06/24	33.1	23.37	25	23.38	23.45	8.1	25,349	0.03%
2022/06/23	39	23.09	3	23.17	23.10	36	25,258	0.14%
2022/06/22	39.4	23.29	16.5	23.36	23.10	22.9	25,260	0.09%
2022/06/21	3.1	23.09	36	23.35	23.50	-33	25,313	-0.13%
2022/06/20	108	22.73	3	22.83	22.80	105	25,260	0.42%	大買/鉅額交易
2022/06/17	53.1	22.89	6.2	22.87	22.90	46.9	25,147	0.19%
2022/06/16	58	23.18	4	23.30	23.10	54	24,883	0.22%
2022/06/15	119.9	23.14	0	0.00	23.05	119.9	25,242	0.47%	大買/鉅額交易
2022/06/14	26.1	23.08	2	23.10	23.10	24.1	25,418	0.09%
2022/06/13	98.6	23.13	5	23.10	23.10	93.6	25,588	0.37%
2022/06/10	5.7	23.51	1	23.50	23.45	4.7	25,402	0.02%
2022/06/09	5.5	23.44	1	23.50	23.40	4.5	25,433	0.02%
2022/06/08	2.5	23.51	2	23.55	23.45	0.5	25,396	0.00%
2022/06/07	13.1	23.45	0	0.00	23.40	13.1	25,524	0.05%
2022/06/06	59.5	23.40	2	23.40	23.35	57.5	25,607	0.22%
2022/06/02	5	23.51	11	23.50	23.50	-6	25,829	-0.02%
2022/06/01	40.5	23.91	2	24.00	23.70	38.5	26,271	0.15%
2022/05/31	21	23.74	13	23.80	24.35	8	26,131	0.03%
2022/05/30	14.1	23.64	15	23.63	23.90	-0.9	24,846	0.00%
2022/05/27	9.1	23.10	4	23.18	23.15	5.1	24,552	0.02%
2022/05/26	54.5	22.97	0	0.00	22.90	54.5	24,459	0.22%
2022/05/25	26.7	23.08	1.2	23.11	23.05	25.6	24,534	0.10%
2022/05/24	39.2	23.39	0	0.00	23.30	39.2	24,758	0.16%
2022/05/23	34.2	23.08	10	23.45	23.90	24.2	24,457	0.10%
2022/05/20	20.2	23.39	9	23.39	23.45	11.2	24,153	0.05%
2022/05/19	59.5	23.49	0	0.00	23.35	59.5	24,079	0.25%
2022/05/18	3.3	23.96	10	24.05	24.05	-6.7	23,846	-0.03%
2022/05/17	33.7	23.86	25	23.83	23.75	8.7	23,817	0.04%
2022/05/16	13.5	23.61	20	23.62	24.00	-6.5	23,810	-0.03%
2022/05/13	15.1	23.75	18	23.83	23.85	-2.9	23,781	-0.01%
2022/05/12	79.8	23.92	21.5	23.91	23.65	58.3	23,718	0.25%
2022/05/11	39.2	24.46	2	24.50	24.45	37.2	23,553	0.16%
2022/05/10	30.7	24.70	57	24.65	24.75	-26.3	23,366	-0.11%
2022/05/09	65.4	25.08	17.3	25.09	25.00	48.1	23,084	0.21%
2022/05/06	28.5	25.61	2	25.55	25.60	26.5	22,968	0.12%
2022/05/05	19.4	25.96	0	26.00	25.90	19.4	23,182	0.08%
2022/05/04	20.6	25.87	3.1	26.02	26.00	17.5	23,263	0.08%
2022/05/03	21.1	25.98	0	0.00	25.90	21.1	23,456	0.09%
2022/04/29	3.6	26.14	2	26.18	26.15	1.6	23,705	0.01%
2022/04/28	17.2	25.84	19	25.84	26.00	-1.8	24,070	-0.01%
2022/04/27	38.1	25.81	9.1	25.82	25.75	29.1	23,986	0.12%
2022/04/26	11	26.17	7.7	26.23	26.15	3.3	23,937	0.01%
2022/04/25	22.9	25.94	1	26.10	26.25	21.9	23,849	0.09%
2022/04/22	4	26.30	2	26.40	26.65	2	23,426	0.01%
2022/04/21	17	26.37	4	26.50	26.55	13	23,386	0.06%
2022/04/20	13.2	26.20	9	26.48	26.30	4.2	23,614	0.02%
2022/04/19	18	26.38	6	26.43	26.15	12	23,403	0.05%
2022/04/18	19.2	26.37	26.1	26.33	26.35	-6.9	23,603	-0.03%
2022/04/15	27	26.48	4	26.60	26.60	23	23,581	0.10%
2022/04/14	28.1	26.73	6.3	26.82	26.55	21.8	23,726	0.09%
2022/04/13	9	26.83	7	26.86	26.95	2	23,695	0.01%
2022/04/12	10.3	26.70	37	26.74	26.75	-26.7	23,712	-0.11%
2022/04/11	28.1	26.92	3	26.80	26.80	25.1	23,696	0.11%
2022/04/08	21	26.81	16.1	26.88	26.85	4.9	23,534	0.02%
2022/04/07	50.6	26.96	5.3	26.76	26.70	45.4	23,473	0.19%
2022/04/06	20	26.71	51	26.99	27.20	-31	23,224	-0.13%
2022/04/01	15	26.25	19.3	26.52	26.60	-4.3	22,973	-0.02%
2022/03/31	10.1	26.31	32.7	26.45	26.40	-22.6	22,717	-0.10%
2022/03/30	20.3	26.08	9.2	26.23	26.20	11	22,390	0.05%
2022/03/29	35	25.96	21.1	25.96	26.05	13.9	22,151	0.06%
2022/03/28	27.4	25.75	13.2	25.82	25.90	14.2	21,982	0.06%
2022/03/25	37.3	25.80	7.2	25.82	25.75	30	21,812	0.14%
2022/03/24	10	25.99	23.1	26.04	26.00	-13	21,615	-0.06%
2022/03/23	20.5	26.06	11	26.02	26.10	9.5	21,539	0.04%
2022/03/22	31.2	25.96	17.6	25.93	26.00	13.6	21,164	0.06%
2022/03/21	16.2	26.17	2.6	26.16	26.10	13.6	20,839	0.07%
2022/03/18	39.1	26.11	11.1	26.17	26.25	28	20,752	0.13%
2022/03/17	16	26.01	25.6	26.00	26.00	-9.6	20,274	-0.05%
2022/03/16	41.7	25.61	40.5	25.61	25.60	1.2	20,054	0.01%
2022/03/15	18.1	24.56	0	0.00	24.65	18.1	19,886	0.09%
2022/03/14	1.1	24.75	23.1	24.82	24.85	-22	20,291	-0.11%
2022/03/11	0.2	24.80	4	24.80	24.75	-3.8	20,307	-0.02%
2022/03/10	7.1	24.69	4	24.81	24.80	3.1	20,356	0.01%
2022/03/09	17.1	24.23	10	24.26	24.20	7	20,342	0.03%
2022/03/08	29.1	24.13	6	24.22	24.20	23.1	20,378	0.11%
2022/03/07	27.2	24.33	8	24.30	24.50	19.2	20,523	0.09%
2022/03/04	3.1	25.07	0	0.00	25.05	3.1	20,940	0.01%
2022/03/03	5.1	25.47	2	25.45	25.50	3.1	20,880	0.01%
2022/03/02	3	25.28	9.6	25.34	25.40	-6.6	21,164	-0.03%
2022/03/01	1	25.40	23.6	25.31	25.25	-22.6	21,116	-0.11%
2022/02/25	20.6	24.66	8.3	24.68	24.85	12.3	20,906	0.06%
2022/02/24	36.3	24.87	12	24.86	24.85	24.3	20,539	0.12%
2022/02/23	12.2	25.21	0	0.00	25.20	12.2	19,954	0.06%
2022/02/22	6.3	25.19	0	0.00	25.35	6.3	19,914	0.03%
2022/02/21	1	25.50	5	25.45	25.50	-4	19,857	-0.02%
2022/02/18	4	25.40	6.2	25.43	25.40	-2.2	19,988	-0.01%
2022/02/17	2	25.45	2	25.50	25.40	0	19,871	0.00%
2022/02/16	6.1	25.33	0	0.00	25.35	6.1	19,805	0.03%
2022/02/15	8.6	25.22	7.3	25.31	25.20	1.3	19,751	0.01%
2022/02/14	5	25.30	19	25.30	25.45	-14	19,557	-0.07%
2022/02/11	6	25.55	0	0.00	25.60	6	19,487	0.03%
2022/02/10	1	25.80	3	26.03	25.85	-2	20,584	-0.01%
2022/02/09	0	25.90	14	25.99	25.90	-14	20,573	-0.07%
2022/02/08	0	25.80	9	25.79	25.80	-9	20,449	-0.04%
2022/02/07	5	25.43	1	25.55	25.50	4	20,253	0.02%
2022/01/26	9.1	25.29	13	25.26	25.25	-3.9	19,784	-0.02%
2022/01/25	8	25.00	1	25.10	25.15	7	19,723	0.04%
2022/01/24	6.2	25.19	0	0.00	25.20	6.2	19,479	0.03%
2022/01/21	36.1	25.41	3.3	25.38	25.35	32.8	19,284	0.17%
2022/01/20	2.8	25.84	18.4	25.78	25.85	-15.6	18,829	-0.08%
2022/01/19	1	25.80	19	25.77	25.70	-18	18,695	-0.10%
2022/01/18	57	25.89	52	25.80	25.80	5	18,604	0.03%
2022/01/17	3	25.85	25.5	25.89	25.85	-22.5	18,362	-0.12%
2022/01/14	23.3	26.02	30	25.93	25.90	-6.7	18,246	-0.04%
2022/01/13	24.1	26.19	43	26.19	26.30	-18.9	18,018	-0.10%
2022/01/12	10	25.83	0.7	25.84	25.90	9.3	17,581	0.05%
2022/01/11	4.4	25.52	59.1	25.64	25.85	-54.7	17,434	-0.31%
2022/01/10	15.3	25.46	0	0.00	25.50	15.3	17,236	0.09%
2022/01/07	35.1	25.83	36.4	25.78	25.75	-1.3	17,213	-0.01%
2022/01/06	13	25.33	42	25.34	25.40	-29	16,991	-0.17%
2022/01/05	5	25.29	2	25.30	25.25	3	16,877	0.02%
2022/01/04	10	25.28	12	25.39	25.40	-2	16,839	-0.01%
2022/01/03	0	0.00	20	25.30	25.20	-20	16,742	-0.12%
2021/12/30	2	25.35	8	25.32	25.30	-6	16,672	-0.04%
2021/12/29	0.3	25.22	48.2	25.25	25.30	-47.9	16,826	-0.28%
2021/12/28	2	24.97	7.4	25.00	25.05	-5.4	16,787	-0.03%
2021/12/27	0.9	25.00	19	24.98	25.00	-18.1	16,720	-0.11%
2021/12/24	7.3	24.97	6.4	24.97	25.00	1	16,992	0.01%
2021/12/23	0	24.85	20.2	24.95	24.95	-20.2	17,106	-0.12%
2021/12/22	3.3	24.76	0	0.00	24.80	3.3	17,232	0.02%
2021/12/21	0.1	24.79	6	24.87	24.75	-5.9	17,265	-0.03%
2021/12/20	66.1	24.68	2	24.70	24.65	64.1	17,289	0.37%
2021/12/17	1.1	24.95	2	25.03	25.05	-0.9	17,136	-0.01%
2021/12/16	2.1	24.85	0	0.00	24.85	2.1	17,052	0.01%
2021/12/15	3.3	24.66	4	24.76	24.70	-0.8	17,323	0.00%
2021/12/14	17.3	24.71	3.4	24.71	24.70	13.8	17,633	0.08%
2021/12/13	11	24.99	7.6	25.03	25.00	3.5	17,667	0.02%
2021/12/10	7.1	24.91	4.1	24.93	24.95	3.1	17,714	0.02%
2021/12/09	17	25.01	10.6	25.01	25.00	6.4	17,681	0.04%
2021/12/08	4	25.08	7.3	25.02	25.05	-3.3	17,426	-0.02%
2021/12/07	0.2	24.85	37	24.88	24.95	-36.9	16,963	-0.22%
2021/12/06	10	24.85	6	24.77	24.90	4	16,937	0.02%
2021/12/03	3	24.70	15.1	24.79	24.75	-12.1	17,078	-0.07%
2021/12/02	2.2	24.53	10	24.48	24.55	-7.9	17,103	-0.05%
2021/12/01	39.9	24.08	15	24.13	24.35	24.9	16,988	0.15%
2021/11/30	15.8	24.04	2	24.43	23.70	13.8	16,448	0.08%
2021/11/29	22	24.36	17	24.39	24.30	5	15,584	0.03%
2021/11/26	44.3	24.52	83.1	24.60	24.45	-38.8	15,536	-0.25%
2021/11/25	5	24.80	0.2	24.90	24.90	4.9	15,484	0.03%
2021/11/24	3	24.88	2.3	25.01	24.90	0.7	15,549	0.00%
2021/11/23	10	24.94	0	0.00	24.75	10	15,603	0.06%
2021/11/22	3.2	25.03	12	25.03	25.00	-8.8	15,568	-0.06%
2021/11/19	12.5	25.01	6	25.00	25.05	6.5	15,680	0.04%
2021/11/18	12	25.13	11.1	25.19	25.10	1	15,705	0.01%
2021/11/17	3	25.10	28.5	25.06	25.15	-25.5	15,718	-0.16%
2021/11/16	1	24.80	19.1	24.81	24.85	-18.1	15,906	-0.11%
2021/11/15	5	24.70	42.2	24.66	24.75	-37.2	16,707	-0.22%
2021/11/12	9.5	24.44	1	24.40	24.50	8.5	17,484	0.05%
2021/11/11	7	24.38	9	24.40	24.35	-2	17,866	-0.01%
2021/11/10	7	24.36	12	24.40	24.45	-5	18,414	-0.03%
2021/11/09	140.1	24.07	11	24.18	24.20	129.1	19,239	0.67%	大買/鉅額交易
2021/11/08	2	24.60	2	24.63	24.70	0	18,387	0.00%
2021/11/05	4	24.45	0	0.00	24.65	4	21,457	0.02%
2021/11/04	0	0.00	34	24.70	24.50	-34	21,822	-0.16%
2021/11/03	1	24.40	3	24.45	24.50	-2	22,108	-0.01%
2021/11/02	13.1	24.44	6	24.42	24.35	7.1	22,223	0.03%
2021/11/01	4	24.59	1	24.55	24.55	3	22,190	0.01%
2021/10/29	14.4	24.57	5.1	24.60	24.70	9.3	22,215	0.04%
2021/10/28	6.9	24.81	8	24.85	24.85	-1.1	22,171	0.00%
2021/10/27	6.1	24.81	0	0.00	24.90	6.1	22,282	0.03%
2021/10/26	0	0.00	18	24.96	24.95	-18	22,390	-0.08%
2021/10/25	0	24.75	10	24.75	24.60	-10	22,391	-0.04%
2021/10/22	7.5	24.71	3	24.65	24.70	4.5	22,616	0.02%
2021/10/21	0	0.00	2.5	24.87	25.00	-2.5	22,792	-0.01%
2021/10/20	7	24.59	6	24.83	24.80	1	22,885	0.00%
2021/10/19	0	0.00	51	25.00	24.75	-51	22,937	-0.22%
2021/10/18	2	24.90	26.9	24.91	24.95	-24.9	23,102	-0.11%
2021/10/15	0	0.00	16.1	24.66	24.70	-16.1	23,300	-0.07%
2021/10/14	1.1	24.30	0	0.00	24.20	1.1	23,309	0.00%
2021/10/13	1	24.40	3	24.58	24.40	-2	23,419	-0.01%
2021/10/12	0.1	24.45	1	24.35	24.50	-0.9	23,840	0.00%
2021/10/08	1.2	24.52	2	24.45	24.45	-0.8	24,125	0.00%
2021/10/07	0	0.00	10.2	24.55	24.55	-10.2	24,481	-0.04%
2021/10/06	0	0.00	16	24.38	24.45	-16	24,822	-0.06%
2021/10/05	18.1	24.04	4	24.03	24.05	14.1	25,166	0.06%
2021/10/04	1.1	24.20	11	24.18	24.20	-9.9	26,556	-0.04%
2021/10/01	14.3	24.22	0	0.00	24.20	14.3	27,824	0.05%
2021/09/30	0	0.00	13	24.63	24.70	-13	28,622	-0.05%
2021/09/29	7.2	24.36	5	24.32	24.40	2.2	29,489	0.01%
2021/09/28	12.1	24.65	0.4	24.75	24.60	11.7	30,035	0.04%
2021/09/27	0.4	24.75	5	24.78	24.80	-4.6	30,327	-0.02%
2021/09/24	9.1	24.66	2.7	24.74	24.65	6.5	30,580	0.02%
2021/09/23	0.2	24.70	16.9	24.70	24.80	-16.7	31,100	-0.05%
2021/09/22	24.4	24.34	9	24.20	24.30	15.4	31,348	0.05%
2021/09/17	2.3	24.96	0	25.05	24.75	2.3	31,336	0.01%
2021/09/16	6	25.12	1.9	25.05	25.05	4.1	31,330	0.01%
2021/09/15	0	0.00	5	25.08	25.10	-5	31,613	-0.02%
2021/09/14	1	25.10	5.1	25.06	25.10	-4.1	31,599	-0.01%
2021/09/13	2	24.83	36.6	24.83	24.95	-34.6	31,600	-0.11%
2021/09/10	4	24.71	8	24.80	24.75	-4	31,796	-0.01%
2021/09/09	3	24.50	5	24.51	24.60	-2	32,075	-0.01%
2021/09/08	22.6	24.58	16	24.66	24.65	6.6	32,056	0.02%
2021/09/07	8	24.32	1	24.30	24.30	7	31,907	0.02%
2021/09/06	8.2	24.49	12	24.54	24.50	-3.8	31,733	-0.01%
2021/09/03	2	24.67	1	24.60	24.70	1	31,605	0.00%
2021/09/02	10	24.54	11	24.54	24.50	-1	31,622	0.00%
2021/09/01	2	24.85	4	24.81	24.90	-2	31,527	-0.01%
2021/08/31	25	24.67	9	24.93	25.00	16	31,415	0.05%
2021/08/30	5.5	24.82	19.1	24.79	25.00	-13.6	31,276	-0.04%
2021/08/27	1.1	24.32	35.2	24.45	24.60	-34.1	31,157	-0.11%
2021/08/26	2	24.25	0	0.00	24.30	2	31,278	0.01%
2021/08/25	13.3	24.35	1	24.20	24.50	12.3	31,322	0.04%
2021/08/24	10.5	24.38	72.1	24.21	24.45	-61.6	31,296	-0.20%
2021/08/23	15.1	24.05	7	24.14	24.15	8.1	31,232	0.03%
2021/08/20	2.1	23.74	86	23.52	23.65	-83.9	31,253	-0.27%
2021/08/19	172.4	23.33	87.9	23.59	23.35	84.4	31,365	0.27%	大買/
2021/08/18	19	23.46	37	23.47	23.90	-18	30,553	-0.06%
2021/08/17	29.5	23.64	12.1	23.69	23.70	17.4	29,806	0.06%
2021/08/16	30.1	23.92	23	24.04	24.05	7.1	29,438	0.02%
2021/08/13	119.8	23.85	10.9	23.89	23.70	108.9	29,031	0.37%	大買/鉅額交易
2021/08/12	84.5	24.18	114	24.32	24.40	-29.5	28,259	-0.10%	大賣/
2021/08/11	338.5	24.21	66.5	24.31	24.25	272	27,863	0.98%	大買/鉅額交易
2021/08/10	17	25.45	3	25.65	25.60	14	25,036	0.06%
2021/08/09	13.1	25.45	10	25.73	25.80	3.1	25,465	0.01%
2021/08/06	3.1	25.80	2.1	25.80	25.70	1	25,677	0.00%
2021/08/05	0.1	25.90	20	25.91	25.95	-19.9	26,540	-0.08%
2021/08/04	10	25.75	17	25.79	25.85	-7	28,047	-0.02%
2021/08/03	1	25.65	13	25.67	25.80	-12	28,882	-0.04%
2021/08/02	1	25.50	12	25.56	25.65	-11	29,563	-0.04%
2021/07/30	4.3	25.21	2.1	25.25	25.40	2.1	29,721	0.01%
2021/07/29	15.1	25.35	2.1	25.35	25.35	13	29,891	0.04%
2021/07/28	16.5	24.92	3	24.95	25.05	13.5	30,047	0.04%
2021/07/27	19.1	25.20	13.5	25.21	25.20	5.6	30,476	0.02%
2021/07/26	18.2	25.46	8.1	25.61	25.30	10.1	31,034	0.03%
2021/07/23	17.5	25.71	1.5	25.75	25.70	16	31,274	0.05%
2021/07/22	16.3	25.53	37	25.55	25.55	-20.7	31,421	-0.07%
2021/07/21	82	25.39	2.9	25.46	25.40	79.1	31,412	0.25%
2021/07/20	42.5	25.53	314.5	25.57	25.55	-272	31,558	-0.86%	大賣/鉅額交易
2021/07/19	19	25.71	8.5	25.76	25.80	10.5	31,768	0.03%
2021/07/16	22	25.57	61	25.72	25.90	-39	32,296	-0.12%
2021/07/15	39	25.31	20.4	25.35	25.45	18.6	32,471	0.06%
2021/07/14	50.2	25.43	5	25.44	25.35	45.2	32,730	0.14%
2021/07/13	44.4	25.45	3.2	25.41	25.40	41.2	33,239	0.12%
2021/07/12	88.1	25.62	7	25.74	25.50	81.1	33,620	0.24%
2021/07/09	223	25.57	26	25.60	25.55	197	33,562	0.59%	大買/鉅額交易
2021/07/08	221.7	27.19	18.9	27.18	27.15	202.8	32,318	0.63%	大買/鉅額交易
2021/07/07	197.5	27.06	6	27.03	27.00	191.5	31,327	0.61%	大買/鉅額交易
2021/07/06	31.1	27.46	45.2	27.51	27.50	-14.1	30,601	-0.05%
2021/07/05	5	27.07	17	26.94	27.10	-12	29,965	-0.04%
2021/07/02	14	26.53	5	26.68	26.50	9	29,310	0.03%
2021/07/01	6.5	26.73	10	26.83	26.65	-3.5	29,080	-0.01%
2021/06/30	11	26.86	52.5	26.86	26.85	-41.5	28,836	-0.14%
2021/06/29	12	26.25	33	26.47	26.40	-21	28,431	-0.07%
2021/06/28	23	26.53	23	26.57	26.40	0	28,485	0.00%
2021/06/25	2.1	26.39	42.1	26.39	26.45	-40	28,490	-0.14%
2021/06/24	8.1	25.90	19.1	25.92	26.05	-11	28,283	-0.04%
2021/06/23	106	25.45	8	25.44	25.45	98	28,014	0.35%	大買/
2021/06/22	2	25.28	6	25.26	25.35	-4	28,100	-0.01%
2021/06/21	12	24.94	2	25.08	25.05	10	28,630	0.04%
2021/06/18	6	25.23	15	25.38	25.20	-9	28,522	-0.03%
2021/06/17	5	25.30	0.2	25.40	25.45	4.8	28,248	0.02%
2021/06/16	6	25.35	14	25.54	25.40	-8	28,518	-0.03%
2021/06/15	23	25.45	3.1	25.45	25.40	19.9	28,666	0.07%
2021/06/11	16	25.53	13	25.52	25.50	3	28,790	0.01%
2021/06/10	6	25.38	0	0.00	25.50	6	28,879	0.02%
2021/06/09	19	25.54	41	25.50	25.50	-22	28,920	-0.08%
2021/06/08	2	25.80	4	25.80	25.85	-2	28,979	-0.01%
2021/06/07	18	25.49	2	25.70	25.50	16	29,250	0.05%
2021/06/04	8.1	25.79	3	25.80	25.80	5.1	29,378	0.02%
2021/06/03	18.5	26.05	47	26.11	26.00	-28.5	29,915	-0.10%
2021/06/02	0	0.00	14	25.80	25.95	-14	29,821	-0.05%
2021/06/01	2.4	25.58	13.6	25.59	25.70	-11.2	29,832	-0.04%
2021/05/31	8.5	25.60	7.4	25.76	25.60	1.1	30,030	0.00%
2021/05/28	13	25.42	42.1	25.53	25.60	-29.1	30,162	-0.10%
2021/05/27	48.6	25.12	224.6	25.15	25.20	-176	30,177	-0.58%	大賣/鉅額交易
2021/05/26	12	25.10	18	25.05	25.15	-6	30,364	-0.02%
2021/05/25	6.6	25.13	25.1	25.23	25.05	-18.6	30,710	-0.06%
2021/05/24	22	24.89	25.2	24.83	25.00	-3.2	30,743	-0.01%
2021/05/21	21.4	24.70	48.3	24.92	24.65	-26.9	30,946	-0.09%
2021/05/20	23.3	24.24	56.2	24.15	24.45	-32.9	30,872	-0.11%
2021/05/19	13.2	24.40	25.8	24.49	24.35	-12.6	30,853	-0.04%
2021/05/18	17.9	24.47	18	24.27	24.45	-0.1	30,994	0.00%
2021/05/17	40.1	23.32	148.1	23.68	23.15	-108	31,119	-0.35%	大賣/鉅額交易
2021/05/14	102	24.29	23.5	24.31	24.30	78.5	30,635	0.26%	大買/
2021/05/13	77.2	24.24	27.2	23.94	23.90	50	30,338	0.16%
2021/05/12	278.7	25.31	94.9	24.88	24.50	183.8	29,615	0.62%	大買/鉅額交易
2021/05/11	72	26.26	25	26.37	26.00	47	28,544	0.16%
2021/05/10	38	26.23	192	26.45	26.70	-154	27,950	-0.55%	大賣/鉅額交易
2021/05/07	19	25.72	4	25.86	25.90	15	27,688	0.05%
2021/05/06	24	25.70	12.2	25.71	25.70	11.8	27,753	0.04%
2021/05/05	13	25.26	36	25.27	25.30	-23	27,710	-0.08%
2021/05/04	53.2	25.11	48.1	25.02	25.05	5.1	27,712	0.02%
2021/05/03	86.2	25.67	23.8	25.84	25.50	62.4	27,339	0.23%
2021/04/29	18.2	25.95	22.1	26.03	26.00	-3.9	27,011	-0.01%
2021/04/28	51	26.15	18	26.23	26.10	33	26,932	0.12%
2021/04/27	23.1	26.36	21	26.31	26.35	2.1	27,206	0.01%
2021/04/26	110	26.33	20.4	26.39	26.50	89.6	27,213	0.33%	大買/
2021/04/23	36.3	25.98	19	26.00	25.90	17.3	27,149	0.06%
2021/04/22	30	26.19	89.9	26.23	25.95	-59.9	27,237	-0.22%
2021/04/21	49.1	25.70	24.8	25.80	25.70	24.4	26,943	0.09%
2021/04/20	41	25.79	18.6	25.89	26.00	22.4	26,736	0.08%
2021/04/19	47.1	25.78	24.2	25.75	26.10	22.9	26,707	0.09%
2021/04/16	35.1	24.40	121.5	24.35	24.75	-86.4	26,605	-0.32%	大賣/
2021/04/15	20	23.62	67	23.74	24.00	-47	26,518	-0.18%
2021/04/14	33	23.15	15	23.15	23.30	18	26,644	0.07%
2021/04/13	19.4	23.23	6	23.41	23.15	13.4	27,103	0.05%
2021/04/12	36.5	23.26	3.3	23.15	23.35	33.2	27,030	0.12%
2021/04/09	31.6	22.97	24.4	22.98	23.00	7.2	27,048	0.03%
2021/04/08	0	0.00	8	22.62	22.70	-8	27,106	-0.03%
2021/04/07	5	22.60	13.1	22.60	22.60	-8.1	27,622	-0.03%
2021/04/06	4.2	22.55	0	0.00	22.50	4.2	27,701	0.02%
2021/04/01	13	22.42	1	22.50	22.40	12	27,618	0.04%
2021/03/31	28.3	22.63	39	22.65	22.50	-10.7	27,524	-0.04%
2021/03/30	2	22.30	11.1	22.46	22.65	-9.1	27,221	-0.03%
2021/03/29	7	22.30	1	22.25	22.35	6	27,001	0.02%
2021/03/26	3	22.25	26	22.33	22.25	-23	26,987	-0.09%
2021/03/25	54	22.30	0.6	22.30	22.30	53.4	27,069	0.20%
2021/03/24	85	22.17	51.5	22.30	22.15	33.5	27,044	0.12%
2021/03/23	5	21.75	4	21.86	21.90	1	26,491	0.00%
2021/03/22	26	21.66	4	21.73	21.75	22	26,549	0.08%
2021/03/19	38.2	21.69	11	21.72	21.65	27.2	26,777	0.10%
2021/03/18	15.5	21.98	19	21.97	21.90	-3.5	26,807	-0.01%
2021/03/17	75	21.85	4.6	21.89	21.80	70.4	27,337	0.26%
2021/03/16	3.5	21.87	14	21.90	21.90	-10.5	27,717	-0.04%
2021/03/15	20	21.95	47	21.98	21.90	-27	27,954	-0.10%
2021/03/12	4	21.73	23	21.84	21.90	-19	28,231	-0.07%
2021/03/11	23	21.86	21	21.78	21.85	2	28,344	0.01%
2021/03/10	21	21.81	39	21.76	21.85	-18	28,221	-0.06%
2021/03/09	42	21.55	47.1	21.62	21.65	-5.1	28,080	-0.02%
2021/03/08	17	21.22	3.5	21.20	21.15	13.5	27,674	0.05%
2021/03/05	23	20.98	11	20.95	21.20	12	27,675	0.04%
2021/03/04	66.4	21.17	48	21.06	21.15	18.4	28,230	0.07%
2021/03/03	1	21.45	51	21.34	21.40	-50	28,115	-0.18%
2021/03/02	8	21.23	13	21.32	21.05	-5	27,970	-0.02%
2021/02/26	75	21.44	22	21.44	21.25	53	27,931	0.19%
2021/02/25	1	21.85	46.8	21.88	22.00	-45.8	27,512	-0.17%
2021/02/24	20.6	21.78	14.9	21.71	21.60	5.7	27,685	0.02%
2021/02/23	5.5	21.49	63	21.60	21.65	-57.5	27,761	-0.21%
2021/02/22	3	21.42	16	21.46	21.30	-13	27,624	-0.05%
2021/02/19	14	21.16	6	21.28	21.30	8	27,900	0.03%
2021/02/18	16	21.52	22.1	21.49	21.40	-6.1	28,157	-0.02%
2021/02/17	25.1	21.29	34	21.39	21.40	-8.9	28,116	-0.03%
2021/02/05	0	0.00	40.6	20.94	21.00	-40.6	27,885	-0.15%
2021/02/04	8	20.69	11.2	20.77	20.75	-3.2	27,984	-0.01%
2021/02/03	14	20.68	26.8	20.78	20.85	-12.8	28,672	-0.04%
2021/02/02	31	20.52	36	20.83	20.65	-5	28,927	-0.02%
2021/02/01	15.8	20.04	30	20.00	20.20	-14.2	28,724	-0.05%
2021/01/29	45	20.12	30	20.07	19.90	15	28,620	0.05%
2021/01/28	45.5	20.26	40.5	20.33	20.30	5	28,297	0.02%
2021/01/27	33	20.82	3	20.93	20.65	30	28,048	0.11%
2021/01/26	10	20.74	10	20.81	20.70	0	28,082	0.00%
2021/01/25	20	20.71	18	20.74	20.85	2	27,906	0.01%
2021/01/22	31.2	20.77	37.9	20.71	20.75	-6.8	27,860	-0.02%
2021/01/21	8.5	20.81	75	20.98	21.00	-66.6	27,613	-0.24%
2021/01/20	106.4	20.77	50.2	20.87	20.65	56.2	27,314	0.21%	大買/
2021/01/19	4	21.20	72.2	21.28	21.30	-68.2	26,815	-0.25%
2021/01/18	30.1	20.70	20	20.75	21.00	10.1	26,607	0.04%
2021/01/15	64.1	21.01	25.2	21.07	21.00	38.9	26,260	0.15%
2021/01/14	33.3	21.18	15	21.30	21.20	18.3	26,052	0.07%
2021/01/13	15.3	21.36	82	21.42	21.40	-66.7	25,666	-0.26%
2021/01/12	73.1	21.51	23	21.42	21.25	50.1	25,327	0.20%
2021/01/11	36	21.70	150.1	21.78	21.90	-114.1	24,835	-0.46%	大賣/鉅額交易
2021/01/08	113	21.29	54.2	21.19	21.35	58.8	24,160	0.24%	大買/
2021/01/07	12	21.08	62.8	21.02	21.00	-50.8	23,651	-0.21%
2021/01/06	41	20.72	49.1	20.81	20.65	-8.1	23,176	-0.04%
2021/01/05	15	20.47	4.1	20.54	20.55	10.9	22,544	0.05%
2021/01/04	157.9	20.44	3.2	20.54	20.45	154.7	22,539	0.69%	大買/鉅額交易
2020/12/31	63	20.54	33.1	20.52	20.55	29.9	22,451	0.13%
2020/12/30	21.5	20.21	51.2	20.19	20.40	-29.7	22,175	-0.13%
2020/12/29	42	19.96	28.1	19.97	19.95	13.9	21,846	0.06%
2020/12/28	2	19.80	26	19.72	19.80	-24	21,822	-0.11%
2020/12/25	0	0.00	8.3	19.71	19.70	-8.3	21,884	-0.04%
2020/12/24	10	19.65	15.5	19.74	19.75	-5.5	22,020	-0.02%
2020/12/23	10	19.61	8	19.61	19.55	2	22,183	0.01%
2020/12/22	4.5	19.76	4.9	19.76	19.65	-0.4	22,425	0.00%
2020/12/21	9	19.68	8	19.81	19.90	1	22,902	0.00%
2020/12/18	1	19.55	4	19.74	19.55	-3	22,850	-0.01%
2020/12/17	0	0.00	1	19.70	19.65	-1	23,043	0.00%
2020/12/16	4.6	19.70	9	19.79	19.80	-4.4	23,204	-0.02%
2020/12/15	22	19.59	3.2	19.49	19.50	18.8	23,233	0.08%
2020/12/14	3.9	19.91	19	19.96	19.85	-15.1	23,077	-0.07%
2020/12/11	3	19.60	58.4	19.76	19.80	-55.4	22,937	-0.24%
2020/12/10	22	19.43	30.4	19.50	19.40	-8.4	22,235	-0.04%
2020/12/09	25.5	19.39	13.1	19.45	19.45	12.4	21,897	0.06%
2020/12/08	2	19.20	89	19.24	19.35	-87	21,737	-0.40%
2020/12/07	4	19.30	7.1	19.39	19.30	-3.1	21,525	-0.01%
2020/12/04	2	19.30	15.4	19.39	19.40	-13.4	21,504	-0.06%
2020/12/03	3	19.25	6.8	19.37	19.35	-3.8	21,526	-0.02%
2020/12/02	5	19.26	26	19.35	19.40	-21	21,737	-0.10%
2020/12/01	20.4	19.15	23	19.30	19.35	-2.6	21,824	-0.01%
2020/11/30	23.8	19.12	2	19.10	19.10	21.8	22,211	0.10%
2020/11/27	6.8	19.16	8	19.25	19.30	-1.2	21,863	-0.01%
2020/11/26	11	19.15	12.1	19.21	19.25	-1.1	22,098	0.00%
2020/11/25	13.7	19.24	8.2	19.25	19.25	5.5	22,312	0.02%
2020/11/24	6	19.40	7.2	19.41	19.40	-1.3	22,218	-0.01%
2020/11/23	10.5	19.26	47.7	19.31	19.40	-37.2	21,966	-0.17%
2020/11/20	1.5	18.98	30	19.03	19.05	-28.5	21,774	-0.13%
2020/11/19	4.1	18.94	20	18.98	18.95	-15.9	21,811	-0.07%
2020/11/18	10	19.00	63.1	18.99	19.05	-53.1	21,827	-0.24%
2020/11/17	10	18.87	73.4	18.94	18.90	-63.4	21,713	-0.29%
2020/11/16	5	18.76	80.4	18.79	18.80	-75.4	22,230	-0.34%
2020/11/13	32	18.52	5	18.63	18.50	27	22,624	0.12%
2020/11/12	47	18.76	40.9	18.90	18.60	6.1	22,661	0.03%
2020/11/11	48	18.81	111.8	18.90	19.05	-63.8	22,874	-0.28%	大賣/
2020/11/10	26	18.51	82.7	18.53	18.60	-56.7	22,416	-0.25%
2020/11/09	10	18.34	74.3	18.34	18.35	-64.3	22,141	-0.29%
2020/11/06	8	18.16	18.3	18.25	18.30	-10.3	22,256	-0.05%
2020/11/05	52	18.17	32.2	18.20	18.25	19.8	22,439	0.09%
2020/11/04	0	0.00	13	18.16	18.15	-13	23,273	-0.06%
2020/11/03	3	18.05	50.1	18.08	18.10	-47.1	23,833	-0.20%
2020/11/02	4	17.83	29.1	17.84	18.00	-25.1	24,343	-0.10%
2020/10/30	17	17.59	1	17.70	17.75	16	24,298	0.07%
2020/10/29	25	17.71	1	17.70	17.65	24	24,420	0.10%
2020/10/28	9	17.87	8	17.89	17.90	1	24,631	0.00%
2020/10/27	4.7	17.96	5.5	18.00	18.00	-0.8	25,223	0.00%
2020/10/26	3.7	18.07	1.2	18.09	18.05	2.6	25,533	0.01%
2020/10/23	2	17.98	0	18.00	17.95	2	26,032	0.01%
2020/10/22	15	18.06	11.1	18.08	18.10	3.9	26,257	0.01%
2020/10/21	6	17.86	1	17.90	17.85	5	26,298	0.02%
2020/10/20	11	17.80	4	17.80	17.85	7	26,590	0.03%
2020/10/19	20.5	17.87	1	17.90	17.80	19.5	26,680	0.07%
2020/10/16	13.8	17.97	6	17.90	17.90	7.8	26,682	0.03%
2020/10/15	13.8	18.03	3.1	18.04	18.00	10.7	26,843	0.04%
2020/10/14	16.6	18.11	0.4	18.15	18.15	16.2	26,907	0.06%
2020/10/13	12	18.06	1.7	18.12	18.10	10.3	26,909	0.04%
2020/10/12	6	18.06	16.2	18.14	18.20	-10.2	27,287	-0.04%
2020/10/08	9.3	18.07	35.6	18.06	18.20	-26.3	27,716	-0.10%
2020/10/07	8.8	18.07	43.5	18.07	18.00	-34.7	27,896	-0.12%
2020/10/06	10.4	18.04	12.9	18.14	18.20	-2.5	28,247	-0.01%
2020/10/05	5.5	17.85	0.4	17.90	17.85	5.1	28,399	0.02%
2020/09/30	17.8	17.69	1.2	17.80	17.80	16.7	28,677	0.06%
2020/09/29	13.1	17.67	1	17.70	17.65	12.1	29,032	0.04%
2020/09/28	16.1	17.59	8	17.55	17.70	8.1	29,492	0.03%
2020/09/25	22	17.38	46	17.42	17.30	-24	29,702	-0.08%
2020/09/24	72.1	17.29	54.4	17.29	17.15	17.6	29,566	0.06%
2020/09/23	19	17.73	3	17.73	17.70	16	29,037	0.06%
2020/09/22	88	17.80	18	17.84	17.75	70	28,906	0.24%
2020/09/21	26.6	18.11	0	0.00	18.00	26.6	28,791	0.09%
2020/09/18	13	18.22	1	18.20	18.30	12	29,331	0.04%
2020/09/17	19	18.34	0	0.00	18.30	19	29,696	0.06%
2020/09/16	9.2	18.31	2.3	18.35	18.35	6.9	30,101	0.02%
2020/09/15	51	18.21	20.3	18.20	18.25	30.7	30,195	0.10%
2020/09/14	10	18.25	8.6	18.20	18.25	1.4	30,865	0.00%
2020/09/11	11	18.20	4	18.25	18.30	7	31,153	0.02%
2020/09/10	36.2	18.20	9	18.19	18.30	27.2	31,779	0.09%
2020/09/09	28	18.17	11	18.19	18.20	17	32,165	0.05%
2020/09/08	56	18.29	18	18.30	18.30	38	32,517	0.12%
2020/09/07	61	18.23	21	18.25	18.25	40	33,207	0.12%
2020/09/04	46	18.25	2	18.25	18.20	44	34,168	0.13%
2020/09/03	17	18.43	42	18.55	18.40	-25	34,801	-0.07%
2020/09/02	42.3	18.31	4.1	18.30	18.30	38.2	35,108	0.11%
2020/09/01	13	18.27	9	18.31	18.30	4	35,668	0.01%
2020/08/31	15	18.38	76	18.39	18.40	-61	35,587	-0.17%
2020/08/28	22	18.30	5	18.40	18.30	17	35,766	0.05%
2020/08/27	2.1	18.35	152	18.35	18.30	-149.9	36,101	-0.42%	大賣/鉅額交易
2020/08/26	21	18.38	663	18.41	18.40	-642	36,580	-1.76%	大賣/鉅額交易
2020/08/25	19	18.46	135	18.49	18.45	-116	36,520	-0.32%	大賣/鉅額交易
2020/08/24	43.7	18.47	6	18.45	18.45	37.7	37,617	0.10%
2020/08/21	80	18.57	11	18.65	18.60	69	37,734	0.18%
2020/08/20	136.6	18.51	60	18.71	18.45	76.6	37,786	0.20%	大買/
2020/08/19	31.1	18.98	51	18.98	18.85	-20	37,438	-0.05%
2020/08/18	36.8	18.71	14	18.75	18.75	22.8	36,967	0.06%
2020/08/17	88.6	18.73	69	18.80	18.80	19.6	37,137	0.05%
2020/08/14	47	19.09	6	19.08	19.10	41	36,857	0.11%
2020/08/13	29	19.07	226	19.05	19.10	-197	36,719	-0.54%	大賣/鉅額交易
2020/08/12	77	19.06	10	18.97	19.05	67	36,886	0.18%
2020/08/11	27	19.18	37	19.22	19.15	-10	36,645	-0.03%
2020/08/10	102	19.14	202	19.24	19.15	-100	36,696	-0.27%	大買/大賣/
2020/08/07	422	18.88	54	18.92	18.70	368	36,399	1.01%	大買/鉅額交易
2020/08/06	111	18.55	215.1	18.58	18.65	-104.1	35,980	-0.29%	大買/大賣/鉅額交易
2020/08/05	2	18.25	7	18.24	18.25	-5	35,709	-0.01%
2020/08/04	9.2	18.20	148	18.32	18.20	-138.8	36,099	-0.38%	大賣/鉅額交易
2020/08/03	122	17.97	1	18.00	17.95	121	36,384	0.33%	大買/鉅額交易
2020/07/31	119	18.05	15	18.10	18.00	104	36,288	0.29%	大買/鉅額交易
2020/07/30	31	18.29	25	18.35	18.35	6	36,203	0.02%
2020/07/29	18	18.36	155	18.33	18.30	-137	36,146	-0.38%	大賣/鉅額交易
2020/07/28	12	17.86	6	17.95	17.90	6	36,099	0.02%
2020/07/27	37	17.91	191	17.97	17.80	-154	36,335	-0.42%	大賣/鉅額交易
2020/07/24	56	18.03	22	18.08	18.00	34	36,476	0.09%
2020/07/23	7	18.20	48	18.22	18.20	-41	36,658	-0.11%
2020/07/22	12.2	18.26	3	18.23	18.30	9.2	36,791	0.03%
2020/07/21	0	0.00	13.3	18.23	18.15	-13.3	36,801	-0.04%
2020/07/20	21.6	18.17	60	18.18	18.15	-38.4	36,791	-0.10%
2020/07/17	24	18.35	29	18.39	18.30	-5	36,879	-0.01%
2020/07/16	64.5	18.43	19	18.48	18.40	45.5	37,225	0.12%
2020/07/15	181	18.45	59	18.44	18.40	122	36,877	0.33%	大買/鉅額交易
2020/07/14	292	18.26	131	18.39	18.35	161	36,625	0.44%	大買/大賣/鉅額交易
2020/07/13	297	18.29	102	18.25	18.30	195	36,616	0.53%	大買/大賣/鉅額交易
2020/07/10	138.5	17.97	50	17.98	17.90	88.5	36,457	0.24%	大買/
2020/07/09	53	18.17	15	18.21	18.10	38	36,534	0.10%
2020/07/08	72	18.22	19	18.16	18.10	53	36,229	0.15%
2020/07/07	64.5	18.16	111	18.15	18.15	-46.5	36,084	-0.13%	大賣/
2020/07/06	195	17.95	72	18.06	18.00	123	35,682	0.34%	大買/鉅額交易
2020/07/03	23	17.79	11.2	17.84	17.90	11.8	35,464	0.03%
2020/07/02	69	17.65	70	17.65	17.65	-1	35,496	0.00%
2020/07/01	20	17.55	17	17.62	17.60	3	35,663	0.01%
2020/06/30	35.4	17.52	14	17.51	17.45	21.4	35,840	0.06%
2020/06/29	159	17.47	77	17.46	17.45	82	35,824	0.23%	大買/
2020/06/24	124.1	18.35	145	18.37	18.40	-20.9	35,173	-0.06%	大買/大賣/
2020/06/23	130	18.14	67	18.25	18.20	63	34,964	0.18%	大買/
2020/06/22	102	18.21	65	18.20	18.20	37	34,606	0.11%	大買/
2020/06/19	126.5	18.34	35	18.34	18.15	91.5	34,806	0.26%	大買/
2020/06/18	194.4	18.42	87	18.40	18.35	107.4	34,425	0.31%	大買/鉅額交易
2020/06/17	19	18.42	141	18.57	18.50	-122	34,220	-0.36%	大賣/鉅額交易
2020/06/16	7	18.29	141	18.32	18.30	-134	34,300	-0.39%	大賣/鉅額交易
2020/06/15	115	18.01	8	18.19	17.95	107	34,509	0.31%	大買/鉅額交易
2020/06/12	121	17.75	206	17.65	17.85	-85	34,464	-0.25%	大買/大賣/
2020/06/11	418	18.37	89	18.19	18.05	329	34,231	0.96%	大買/鉅額交易
2020/06/10	309	18.39	19	18.43	18.50	290	33,418	0.87%	大買/鉅額交易
2020/06/09	78	18.32	60	18.31	18.15	18	33,157	0.05%
2020/06/08	307	18.01	48	17.99	18.05	259	32,747	0.79%	大買/鉅額交易
2020/06/05	36	17.47	119.5	17.49	17.50	-83.5	32,054	-0.26%	大賣/
2020/06/04	114	17.38	42	17.35	17.35	72	31,904	0.23%	大買/
2020/06/03	132	17.30	161	17.26	17.35	-29	31,794	-0.09%	大買/大賣/
2020/06/02	59	16.93	84	16.86	17.00	-25	31,531	-0.08%
2020/06/01	14	16.65	16	16.67	16.65	-2	31,291	-0.01%
2020/05/29	43	16.33	0	0.00	16.25	43	31,029	0.14%
2020/05/28	168	16.72	3	16.58	16.50	165	29,862	0.55%	大買/鉅額交易
2020/05/27	1	16.65	39	16.73	16.65	-38	29,818	-0.13%
2020/05/26	14	16.59	100	16.61	16.60	-86	29,731	-0.29%
2020/05/25	63	16.25	1	16.25	16.30	62	29,422	0.21%
2020/05/22	69	16.26	0	0.00	16.15	69	29,333	0.24%
2020/05/21	38	16.35	16	16.38	16.40	22	29,046	0.08%
2020/05/20	58	16.25	0	0.00	16.20	58	28,867	0.20%
2020/05/19	44	16.36	5	16.34	16.25	39	28,717	0.14%
2020/05/18	21	16.24	4	16.25	16.20	17	28,462	0.06%
2020/05/15	61	16.29	20	16.34	16.25	41	28,287	0.14%
2020/05/14	127	16.42	0	0.00	16.30	127	27,882	0.46%	大買/鉅額交易
2020/05/13	36	16.55	4	16.56	16.65	32	27,223	0.12%
2020/05/12	52	16.54	2	16.65	16.50	50	27,179	0.18%
2020/05/11	88	16.72	34	16.67	16.70	54	26,813	0.20%
2020/05/08	134	16.49	2	16.40	16.40	132	26,413	0.50%	大買/鉅額交易
2020/05/07	20	16.38	2	16.40	16.40	18	25,922	0.07%
2020/05/06	17	16.36	3	16.40	16.35	14	25,757	0.05%
2020/05/05	9	16.68	2.2	16.55	16.55	6.8	25,586	0.03%
2020/05/04	96	16.54	5	16.50	16.50	91	25,602	0.36%
2020/04/30	38	17.02	57.8	16.98	17.10	-19.8	25,557	-0.08%
2020/04/29	25	16.65	4	16.73	16.75	21	25,265	0.08%
2020/04/28	19	16.43	6	16.45	16.40	13	25,149	0.05%
2020/04/27	4	16.36	13	16.35	16.40	-9	25,295	-0.04%
2020/04/24	6	16.09	0	0.00	16.10	6	25,180	0.02%
2020/04/23	15	16.06	5.3	16.10	16.15	9.7	25,129	0.04%
2020/04/22	64	15.84	31	15.85	16.00	33	24,952	0.13%
2020/04/21	27	16.30	23	16.35	16.10	4	24,786	0.02%
2020/04/20	37	16.85	23	16.94	16.75	14	24,572	0.06%
2020/04/17	20	17.05	25	17.06	16.85	-5	24,604	-0.02%
2020/04/16	58	16.84	5	16.83	16.80	53	24,291	0.22%
2020/04/15	25	17.11	10	17.22	17.20	15	23,996	0.06%
2020/04/14	11	16.48	13	16.70	16.70	-2	23,783	-0.01%
2020/04/13	32	16.19	45	16.10	16.05	-13	23,415	-0.06%
2020/04/10	53	16.05	20	16.05	16.30	33	23,370	0.14%
2020/04/09	8	15.90	26.9	15.88	15.90	-18.9	23,099	-0.08%
2020/04/08	26	15.67	6	15.70	15.70	20	22,964	0.09%
2020/04/07	15	15.73	1	15.65	15.65	14	22,853	0.06%
2020/04/06	7	15.43	0	0.00	15.50	7	22,683	0.03%
2020/04/01	20	15.31	3	15.40	15.30	17	22,505	0.08%
2020/03/31	22	15.54	0	0.00	15.55	22	22,246	0.10%
2020/03/30	11	15.62	0	0.00	15.60	11	21,954	0.05%
2020/03/27	43	15.95	48.5	15.94	16.00	-5.5	21,881	-0.03%
2020/03/26	7	15.62	5	15.66	15.60	2	21,472	0.01%
2020/03/25	54	15.78	19	15.76	15.75	35	21,633	0.16%
2020/03/24	20	15.07	7	15.24	15.20	13	21,202	0.06%
2020/03/23	10	14.30	4	14.58	14.20	6	20,964	0.03%
2020/03/20	21	14.42	39	14.82	15.25	-18	20,825	-0.09%
2020/03/19	52	14.53	30.1	14.50	14.00	21.9	20,143	0.11%
2020/03/18	11	15.37	1	15.75	15.55	10	19,689	0.05%
2020/03/17	27	15.85	10	15.86	15.60	17	19,341	0.09%
2020/03/16	11	16.77	43	16.97	16.45	-32	18,682	-0.17%
2020/03/13	18	16.33	39	16.46	17.40	-21	18,147	-0.12%
2020/03/12	10.9	17.62	14	17.99	17.50	-3.1	17,458	-0.02%
2020/03/11	12	18.38	0	0.00	18.25	12	16,988	0.07%
2020/03/10	7	18.39	24	18.30	18.50	-17	16,933	-0.10%
2020/03/09	32	18.49	271	18.50	18.40	-239	16,827	-1.42%	大賣/鉅額交易
2020/03/06	5	19.14	1	19.10	19.05	4	16,417	0.02%
2020/03/05	0	0.00	1	19.60	19.50	-1	16,253	-0.01%
2020/03/04	2	19.15	2	19.20	19.30	0	15,947	0.00%
2020/03/03	12	19.10	2	19.10	19.20	10	15,888	0.06%
2020/03/02	7.1	18.76	1	18.75	18.95	6.1	15,716	0.04%
2020/02/27	46	19.37	0	0.00	19.20	46	15,882	0.29%
2020/02/26	29	19.54	2	19.55	19.50	27	15,639	0.17%
2020/02/25	1	19.85	0.3	19.75	19.75	0.8	15,345	0.00%
2020/02/24	31	19.90	73	20.00	19.85	-42	15,350	-0.27%
2020/02/20	19	20.33	0	0.00	20.30	19	15,082	0.13%
2020/02/19	2	20.20	0	0.00	20.30	2	14,943	0.01%
2020/02/17	1	20.05	3	20.10	20.15	-2	14,958	-0.01%
2020/02/14	3	20.12	1	20.20	20.15	2	15,026	0.01%
2020/02/13	26	20.05	2	20.10	20.15	24	15,064	0.16%
2020/02/12	13	20.18	2.9	20.07	20.05	10.1	14,952	0.07%
2020/02/11	5	20.30	0	0.00	20.30	5	14,859	0.03%
2020/02/10	5	20.35	2	20.40	20.40	3	14,778	0.02%
2020/02/07	2.9	20.23	1.1	20.30	20.30	1.8	14,977	0.01%
2020/02/06	3	20.27	2	20.25	20.25	1	15,022	0.01%
2020/02/05	14	20.03	4	20.05	20.20	10	14,693	0.07%
2020/02/04	5	19.77	0	0.00	20.05	5	14,572	0.03%
2020/02/03	6	19.68	5	19.65	19.80	1	14,277	0.01%
2020/01/31	10	19.58	1	19.70	19.70	9	14,092	0.06%
2020/01/30	95	19.56	10	20.17	19.35	85	13,876	0.61%
2020/01/20	50	20.70	9	20.67	20.65	41	13,281	0.31%
2020/01/17	53	20.50	12	20.50	20.50	41	13,123	0.31%
2020/01/16	49	20.35	0	0.00	20.40	49	13,122	0.37%
2020/01/15	53	20.30	0	0.00	20.40	53	13,157	0.40%
2020/01/14	0	0.00	1	20.35	20.35	-1	13,092	-0.01%
2020/01/13	1	20.10	7	20.11	20.20	-6	12,868	-0.05%
2020/01/10	0	0.00	56	20.09	20.10	-56	13,143	-0.43%
2020/01/09	2	19.85	0	0.00	20.00	2	13,185	0.02%
2020/01/08	10	19.82	25	20.00	19.80	-15	13,173	-0.11%
2020/01/07	1	19.95	25	20.00	19.90	-24	13,182	-0.18%
2020/01/06	52	19.95	0	0.00	19.95	52	13,218	0.39%
2020/01/03	0	0.00	0.3	20.25	20.25	-0.3	13,272	0.00%
2020/01/02	2	20.13	10	20.15	20.20	-8	13,372	-0.06%
2019/12/31	17	20.24	0	0.00	20.20	17	13,277	0.13%
2019/12/30	3	20.40	1	20.40	20.40	2	13,160	0.02%
2019/12/27	4	20.41	2	20.45	20.45	2	13,311	0.02%
2019/12/26	0	0.00	25	20.30	20.30	-25	13,251	-0.19%
2019/12/25	9	20.22	0	0.00	20.25	9	13,473	0.07%
2019/12/24	5	20.35	0	0.00	20.30	5	13,595	0.04%
2019/12/20	0	0.00	23	20.24	20.35	-23	13,634	-0.17%
2019/12/19	2	20.10	0	0.00	20.05	2	13,337	0.01%
2019/12/18	3	20.05	0	0.00	20.15	3	13,281	0.02%
2019/12/17	5	19.95	10	20.00	20.15	-5	13,496	-0.04%
2019/12/16	14.5	20.23	1	20.05	20.05	13.5	13,420	0.10%
2019/12/13	7	20.14	55.3	20.01	20.25	-48.3	13,263	-0.36%
2019/12/12	1	19.85	2	19.95	19.85	-1	12,993	-0.01%
2019/12/11	0	0.00	35	19.95	19.95	-35	12,857	-0.27%
2019/12/10	35	19.75	0	0.00	19.85	35	12,888	0.27%
2019/12/09	6	19.90	3	19.90	19.90	3	12,964	0.02%
2019/12/06	0	0.00	41	19.90	19.90	-41	13,200	-0.31%
2019/12/05	45	19.71	0	0.00	19.65	45	13,507	0.33%
2019/12/04	0	0.00	12	19.91	19.95	-12	13,409	-0.09%
2019/12/03	0.5	19.80	0	0.00	19.90	0.5	13,581	0.00%
2019/12/02	0	0.00	7	19.75	19.75	-7	13,695	-0.05%
2019/11/29	69	19.76	0	0.00	19.75	69	13,625	0.51%
2019/11/28	0	0.00	2	20.05	20.00	-2	13,629	-0.01%
2019/11/27	0	0.00	46	20.05	20.05	-46	14,183	-0.32%
2019/11/26	2	19.85	51	20.00	19.85	-49	14,478	-0.34%
2019/11/21	51	19.75	0	0.00	19.75	51	14,754	0.35%
2019/11/19	4	19.88	1	19.85	19.85	3	14,929	0.02%
2019/11/18	0	0.00	10	20.00	20.00	-10	15,172	-0.07%
2019/11/15	4	19.86	0	0.00	19.85	4	15,690	0.03%
2019/11/14	1	19.90	0	0.00	19.80	1	15,865	0.01%
2019/11/13	1	19.80	2	19.85	19.80	-1	16,101	-0.01%
2019/11/12	45	19.90	0	0.00	19.90	45	16,214	0.28%
2019/11/08	4	19.83	2	19.85	19.90	2	16,395	0.01%
2019/11/07	2	19.88	1	19.90	19.95	1	16,674	0.01%
2019/11/06	6	19.65	38	19.78	19.95	-32	16,723	-0.19%
2019/11/05	1	19.40	1	19.60	19.60	0	16,526	0.00%
2019/11/04	0	0.00	84	19.20	19.30	-84	16,497	-0.51%
2019/11/01	0	0.00	1	19.10	19.05	-1	16,565	-0.01%
2019/10/31	2	19.10	2	19.15	19.05	0	16,643	0.00%
2019/10/30	0	0.00	2	19.10	19.10	-2	16,665	-0.01%
2019/10/25	0	0.00	101	19.00	19.00	-101	16,658	-0.61%	大賣/鉅額交易
2019/10/24	0	0.00	11	19.00	19.00	-11	16,786	-0.07%
2019/10/23	0	0.00	5	18.90	18.85	-5	16,902	-0.03%
2019/10/22	100	18.90	0	0.00	19.00	100	16,851	0.59%
2019/10/21	3	19.00	1	18.90	18.90	2	16,876	0.01%
2019/10/18	0	0.00	5	18.85	18.80	-5	16,812	-0.03%
2019/10/15	7	18.55	4	18.65	18.70	3	16,339	0.02%
2019/10/14	0	0.00	7	18.56	18.65	-7	16,557	-0.04%
2019/10/09	2	18.20	1	18.25	18.05	1	16,439	0.01%
2019/10/08	1	18.35	1	18.40	18.40	0	16,317	0.00%
2019/10/03	6	18.15	1	18.30	18.15	5	16,379	0.03%
2019/09/27	36	18.62	0	0.00	18.50	36	16,005	0.22%
2019/09/26	11	18.65	0	0.00	18.70	11	16,017	0.07%
2019/09/25	43	18.67	2	18.65	18.70	41	16,129	0.25%
2019/09/23	1	18.80	0	0.00	18.85	1	16,549	0.01%
2019/09/20	3	18.78	0	0.00	18.70	3	16,683	0.02%
2019/09/19	0	0.00	11	19.01	19.00	-11	16,332	-0.07%
2019/09/18	0	0.00	2	19.15	19.15	-2	16,406	-0.01%
2019/09/17	1	19.00	0	0.00	19.00	1	16,437	0.01%
2019/09/12	0	0.00	2	19.10	19.10	-2	16,872	-0.01%
2019/09/11	1	19.05	5	19.06	19.10	-4	17,361	-0.02%
2019/09/10	1	19.00	12	19.15	19.15	-11	17,333	-0.06%
2019/09/09	11	18.90	63.6	18.95	19.00	-52.6	17,152	-0.31%
2019/09/06	0	0.00	7	18.61	18.65	-7	16,864	-0.04%
2019/09/05	0	0.00	5	18.37	18.45	-5	16,879	-0.03%
2019/09/03	1	18.20	0	0.00	18.15	1	16,613	0.01%
2019/09/02	1	18.05	2	18.23	18.30	-1	16,755	-0.01%
2019/08/30	3	17.98	2	18.05	18.05	1	16,949	0.01%
2019/08/29	2	18.05	2	17.95	17.95	0	16,583	0.00%
2019/08/28	1	18.05	1	18.15	18.10	0	16,355	0.00%
2019/08/27	4	18.04	0	0.00	18.00	4	16,477	0.02%
2019/08/26	1	18.25	0	0.00	18.25	1	16,327	0.01%
2019/08/23	0	0.00	16	18.58	18.50	-16	16,272	-0.10%
2019/08/22	0	0.00	104	18.40	18.50	-104	16,138	-0.64%	大賣/鉅額交易
2019/08/21	51	18.55	5	18.50	18.40	46	16,663	0.28%
2019/08/20	14	18.28	4.5	18.51	18.50	9.5	16,517	0.06%
2019/08/19	68	18.05	35	18.05	18.00	33	16,026	0.21%
2019/08/16	0	0.00	3	17.50	17.60	-3	15,940	-0.02%
2019/08/15	3	17.30	5	17.45	17.40	-2	15,756	-0.01%
2019/08/14	1	17.20	2	17.30	17.25	-1	15,944	-0.01%
2019/08/13	4	17.33	0	0.00	17.15	4	15,867	0.03%
2019/08/12	0	0.00	8	17.58	17.55	-8	15,813	-0.05%
2019/08/08	0	0.00	0	17.25	17.20	0	15,567	0.00%
2019/08/07	20	16.85	5	17.05	17.00	15	15,567	0.10%
2019/08/06	1	16.85	1	16.85	16.85	0	15,609	0.00%
2019/08/05	3	17.07	0	0.00	17.05	3	15,570	0.02%
2019/08/02	10	17.14	0	0.00	17.05	10	15,486	0.06%
2019/08/01	2	17.35	0	0.00	17.35	2	15,394	0.01%
2019/07/30	2	17.75	0	0.00	17.75	2	15,360	0.01%
2019/07/29	1	17.70	16	17.75	17.75	-15	15,460	-0.10%
2019/07/26	10	17.40	8	17.35	17.35	2	15,576	0.01%
2019/07/25	10	17.50	0	0.00	17.45	10	15,568	0.06%
2019/07/24	3	17.55	6	17.55	17.60	-3	15,468	-0.02%
2019/07/23	3	17.53	2	17.60	17.60	1	15,543	0.01%
2019/07/22	1.6	17.66	0	0.00	17.60	1.6	15,489	0.01%
2019/07/19	5.2	17.60	0	0.00	17.60	5.2	15,547	0.03%
2019/07/18	2	17.60	0	0.00	17.65	2	15,555	0.01%
2019/07/17	1	17.50	0	0.00	17.70	1	15,543	0.01%
2019/07/16	24	17.63	0	0.00	17.60	24	15,363	0.16%
2019/07/15	3	17.97	0	0.00	18.05	3	15,029	0.02%
2019/07/12	1	18.05	0	0.00	18.05	1	15,077	0.01%
2019/07/11	2.3	17.96	0	0.00	18.00	2.3	15,112	0.01%
2019/07/10	3	17.90	3	17.97	18.00	0	15,157	0.00%
2019/07/09	12	17.80	0.2	17.90	17.90	11.8	15,101	0.08%
2019/07/08	13	17.73	0	0.00	17.75	13	15,081	0.09%
2019/07/05	35	17.95	1	18.00	18.00	34	15,169	0.22%
2019/07/04	1	18.00	11.2	18.00	17.95	-10.2	15,482	-0.07%
2019/07/03	1	17.80	0.7	17.80	17.75	0.3	15,651	0.00%
2019/07/02	34	17.98	4	18.03	17.85	30	15,704	0.19%
2019/07/01	4.5	18.77	2	18.93	18.95	2.5	15,717	0.02%
2019/06/27	0	0.00	5	18.85	18.85	-5	15,222	-0.03%
2019/06/26	0	0.00	2	18.70	18.80	-2	15,398	-0.01%
2019/06/25	1	18.70	0	0.00	18.70	1	15,680	0.01%
2019/06/24	0	18.80	0	0.00	18.90	0	15,614	0.00%
2019/06/21	5	18.88	11	18.90	18.90	-6	15,560	-0.04%
2019/06/20	1	18.85	7	18.72	18.85	-6	15,364	-0.04%
2019/06/19	5	18.45	21.7	18.49	18.60	-16.7	15,201	-0.11%
2019/06/17	0	0.00	1.1	18.00	18.05	-1.1	15,027	-0.01%
2019/06/14	0	0.00	1	17.90	17.85	-1	15,298	-0.01%
2019/06/13	0	0.00	3	17.93	17.85	-3	15,466	-0.02%
2019/06/12	2	17.95	3	17.97	17.95	-1	15,528	-0.01%
2019/06/10	1	18.10	17.1	18.11	18.10	-16.1	15,857	-0.10%
2019/06/06	24	17.95	2.2	18.10	18.05	21.8	15,933	0.14%
2019/06/05	20	17.95	96	17.99	17.90	-76	15,824	-0.48%
2019/06/04	97	17.75	0	0.00	17.75	97	15,756	0.62%
2019/06/03	50	17.70	55	17.80	17.95	-5	15,956	-0.03%
2019/05/31	0	0.00	6	17.65	17.75	-6	15,917	-0.04%
2019/05/30	2	17.50	1	17.55	17.60	1	16,101	0.01%
2019/05/29	1	17.45	0	0.00	17.50	1	16,353	0.01%
2019/05/28	7	17.30	0	0.00	17.30	7	16,589	0.04%
2019/05/27	50	17.35	1.1	17.36	17.40	48.9	16,350	0.30%
2019/05/24	1	17.50	0	0.00	17.50	1	16,327	0.01%
2019/05/23	0	17.50	1	17.45	17.50	-1	16,663	-0.01%
2019/05/22	6	17.49	0	0.00	17.50	6	16,881	0.04%
2019/05/21	1	17.45	37	17.45	17.45	-36	16,986	-0.21%
2019/05/20	1.1	17.30	0	0.00	17.40	1.1	16,662	0.01%
2019/05/17	38	17.35	1	17.40	17.30	37	16,771	0.22%
2019/05/16	1	17.25	0	0.00	17.30	1	16,820	0.01%
2019/05/15	5	17.36	0	0.00	17.35	5	16,936	0.03%
2019/05/14	1	17.30	10	17.30	17.25	-9	17,152	-0.05%
2019/05/13	7.1	17.54	0	0.00	17.45	7.1	17,373	0.04%
2019/05/10	1	17.80	0	0.00	17.60	1	17,596	0.01%
2019/05/09	2	17.68	0	0.00	17.55	2	17,966	0.01%
2019/05/08	11	17.80	0	0.00	17.80	11	17,975	0.06%
2019/05/07	0	0.00	1	17.85	18.00	-1	18,097	-0.01%
2019/05/03	0	0.00	12.1	18.00	18.00	-12.1	18,229	-0.07%
2019/05/02	0	0.00	1	17.90	17.75	-1	18,387	-0.01%
2019/04/30	0	0.00	22	17.92	17.90	-22	18,394	-0.12%
2019/04/29	72	17.75	70.1	17.80	17.80	1.9	18,592	0.01%
2019/04/26	50	17.75	70	17.84	17.85	-20	18,620	-0.11%
2019/04/25	35	17.75	33	17.85	17.80	2	18,850	0.01%
2019/04/24	7	17.80	50	17.89	17.90	-43	18,991	-0.23%
2019/04/23	0	0.00	12	17.85	17.85	-12	19,430	-0.06%
2019/04/19	33	17.80	1	17.80	17.75	32	19,853	0.16%
2019/04/18	33	17.80	33	17.85	17.85	0	20,036	0.00%
2019/04/17	30	17.80	30	17.90	17.90	0	20,318	0.00%
2019/04/16	29	17.80	42	17.89	17.90	-13	20,457	-0.06%
2019/04/15	0	0.00	1	17.75	17.75	-1	20,602	0.00%
2019/04/12	0	17.80	1.6	17.74	17.75	-1.6	20,630	-0.01%
2019/04/11	0	0.00	58	17.80	17.75	-58	20,740	-0.28%
2019/04/10	7	17.61	0.1	17.70	17.65	6.9	20,642	0.03%
2019/04/09	1	17.70	3	17.78	17.80	-2	20,526	-0.01%
2019/04/08	0	0.00	2	17.70	17.65	-2	20,407	-0.01%
2019/04/02	5	17.55	1	17.60	17.60	4	20,213	0.02%
2019/04/01	1	17.50	7	17.51	17.55	-6	20,339	-0.03%
2019/03/29	0	0.00	10	17.55	17.55	-10	20,348	-0.05%
2019/03/28	30	17.33	18	17.35	17.35	12	20,252	0.06%
2019/03/27	12	17.45	0	0.00	17.55	12	20,119	0.06%
2019/03/26	3.1	17.50	0	0.00	17.55	3.1	20,313	0.02%
2019/03/25	3	17.35	1	17.45	17.50	2	20,652	0.01%
2019/03/22	1	17.45	60	17.58	17.55	-59	20,709	-0.28%
2019/03/21	1	17.65	2	17.63	17.65	-1	20,848	0.00%
2019/03/20	2	17.45	7	17.54	17.65	-5	21,089	-0.02%
2019/03/19	2	17.45	3	17.55	17.45	-1	21,028	0.00%
2019/03/18	67	17.55	65	17.70	17.70	2	20,929	0.01%
2019/03/15	1	17.70	0	0.00	17.85	1	20,941	0.00%
2019/03/14	7	17.71	0	0.00	17.70	7	20,942	0.03%
2019/03/13	11	17.85	29.6	17.89	17.90	-18.6	21,249	-0.09%
2019/03/12	1	17.60	22	17.65	17.65	-21	21,154	-0.10%
2019/03/11	2	17.30	2	17.40	17.45	0	21,444	0.00%
2019/03/07	1	17.50	0	17.60	17.60	1	22,474	0.00%
2019/03/06	1	17.55	3	17.53	17.50	-2	22,415	-0.01%
2019/03/05	0	0.00	19.4	17.39	17.45	-19.4	22,413	-0.09%
2019/03/04	13	17.28	30	17.15	17.20	-17	22,193	-0.08%
2019/02/27	2	17.35	3	17.45	17.45	-1	22,114	0.00%
2019/02/26	3	17.40	0	0.00	17.40	3	21,852	0.01%
2019/02/25	1	17.30	32.1	17.35	17.40	-31.1	21,608	-0.14%
2019/02/22	0	0.00	3	17.20	17.35	-3	21,719	-0.01%
2019/02/21	0	17.05	4	17.15	17.10	-4	21,596	-0.02%
2019/02/19	1	17.10	0.3	17.00	17.05	0.7	21,486	0.00%
2019/02/18	1	17.15	6	17.14	17.15	-5	21,766	-0.02%
2019/02/15	2	16.85	4	17.05	16.85	-2	21,857	-0.01%
2019/02/14	5	16.93	41.3	17.10	17.10	-36.3	21,822	-0.17%
2019/02/13	3	16.97	9	17.08	17.05	-6	21,736	-0.03%
2019/02/12	1	17.00	19	16.94	17.00	-18	21,537	-0.08%
2019/02/11	3	16.97	7	16.98	16.85	-4	21,295	-0.02%
2019/01/30	0	0.00	4	17.00	17.00	-4	21,246	-0.02%
2019/01/29	3	16.83	1	16.80	16.95	2	20,948	0.01%
2019/01/28	2	16.75	23	16.82	16.95	-21	20,879	-0.10%
2019/01/25	4	16.75	2	16.80	16.75	2	20,816	0.01%
2019/01/24	0	0.00	10	16.77	16.80	-10	20,738	-0.05%
2019/01/23	2	16.50	17	16.60	16.55	-15	20,590	-0.07%
2019/01/22	1	16.55	5	16.55	16.50	-4	20,268	-0.02%
2019/01/21	1	16.50	5	16.49	16.50	-4	20,205	-0.02%
2019/01/18	3	16.30	3	16.32	16.30	0	20,057	0.00%
2019/01/17	0	0.00	77	16.35	16.35	-77	20,234	-0.38%
2019/01/16	0	0.00	6	16.24	16.25	-6	20,207	-0.03%
2019/01/15	0	0.00	112.2	16.12	16.15	-112.2	20,473	-0.55%	大賣/鉅額交易
2019/01/14	1	15.90	2	15.85	15.80	-1	20,004	0.00%
2019/01/11	0	0.00	16.8	15.66	15.85	-16.8	20,153	-0.08%
2019/01/10	0	0.00	1	15.65	15.70	-1	19,849	-0.01%
2019/01/09	0	0.00	6	15.74	15.70	-6	19,793	-0.03%
2019/01/08	2	15.55	4	15.56	15.55	-2	19,514	-0.01%
2019/01/07	0	0.00	28.3	15.43	15.50	-28.3	19,678	-0.14%
2019/01/04	1	15.15	0	0.00	15.10	1	19,765	0.01%
2018/12/28	0	0.00	1	15.45	15.45	-1	20,864	0.00%
2018/12/27	0	0.00	1	15.30	15.30	-1	21,079	0.00%
2018/12/25	0	0.00	1	15.00	15.00	-1	21,319	0.00%
2018/12/24	0	0.00	7.5	14.98	15.00	-7.5	21,244	-0.04%
2018/12/20	4	15.14	6	15.15	15.15	-2	21,459	-0.01%
2018/12/19	0	0.00	10	15.35	15.40	-10	21,340	-0.05%
2018/12/18	1	15.25	12	15.40	15.25	-11	21,440	-0.05%
2018/12/17	4	15.30	0	0.00	15.30	4	21,783	0.02%
2018/12/13	6	15.35	6	15.40	15.45	0	22,154	0.00%
2018/12/12	0	0.00	2	15.28	15.25	-2	21,820	-0.01%
2018/12/11	0	0.00	2	15.20	15.20	-2	21,699	-0.01%
2018/12/10	7	15.10	7	15.13	15.10	0	21,593	0.00%
2018/12/07	0	0.00	5	15.30	15.30	-5	21,429	-0.02%
2018/12/06	2	15.20	2.7	15.16	15.20	-0.7	21,480	0.00%
2018/12/04	0.1	15.65	14	15.68	15.65	-14	21,154	-0.07%
2018/12/03	1	15.65	3.7	15.75	15.70	-2.7	20,726	-0.01%
2018/11/30	0	0.00	3	15.63	15.70	-3	20,058	-0.01%
2018/11/29	1	15.50	2	15.55	15.60	-1	19,846	-0.01%
2018/11/27	13	15.30	1	15.25	15.35	12	19,492	0.06%
2018/11/26	0	0.00	4	15.53	15.30	-4	19,587	-0.02%
2018/11/23	0	0.00	1	15.40	15.35	-1	19,558	-0.01%
2018/11/21	3	15.37	0	0.00	15.40	3	19,635	0.02%
2018/11/20	2	15.55	0	0.00	15.55	2	19,500	0.01%
2018/11/19	0	0.00	1	15.85	15.80	-1	19,488	-0.01%
2018/11/16	0	0.00	10	15.75	15.75	-10	19,509	-0.05%
2018/11/15	0	0.00	1	15.70	15.75	-1	19,599	-0.01%
2018/11/14	0	0.00	1	15.55	15.60	-1	19,550	-0.01%
2018/11/13	0	0.00	2	15.40	15.40	-2	19,699	-0.01%
2018/11/09	2	15.40	3	15.60	15.55	-1	20,861	0.00%
2018/11/08	2	15.55	1	15.60	15.60	1	21,199	0.00%
2018/11/07	1	15.45	2	15.53	15.55	-1	21,586	0.00%
2018/11/06	3	15.35	0	0.00	15.40	3	21,784	0.01%
2018/11/05	0	0.00	3	15.30	15.35	-3	22,311	-0.01%
2018/11/02	0	0.00	4	15.08	15.20	-4	23,951	-0.02%
2018/11/01	1	14.95	2	15.00	14.95	-1	25,331	0.00%
2018/10/31	2	14.75	2	15.00	15.00	0	25,821	0.00%
2018/10/29	3	14.78	2	14.65	14.60	1	26,814	0.00%
2018/10/26	8	14.60	0	0.00	14.55	8	26,918	0.03%
2018/10/25	4	14.55	7.4	14.55	14.55	-3.4	27,090	-0.01%
2018/10/24	0	14.90	1	14.90	15.00	-1	27,572	0.00%
2018/10/23	2	14.93	19	14.92	14.95	-17	27,413	-0.06%
2018/10/22	0	0.00	3	14.93	15.00	-3	27,056	-0.01%
2018/10/19	0	0.00	41	14.80	14.80	-41	27,147	-0.15%
2018/10/17	2	14.75	0	0.00	14.70	2	27,076	0.01%
2018/10/16	3	14.53	4	14.55	14.55	-1	27,057	0.00%
2018/10/15	7	14.61	1	14.55	14.55	6	27,120	0.02%
2018/10/12	6	14.90	0	0.00	14.95	6	26,810	0.02%
2018/10/11	16	15.13	4	15.15	14.95	12	26,482	0.05%
2018/10/09	2	15.90	10	16.00	15.90	-8	25,727	-0.03%
2018/10/08	0	0.00	10.2	16.03	16.05	-10.2	25,538	-0.04%
2018/10/05	3	15.72	20	15.84	15.80	-17	25,297	-0.07%
2018/10/04	2	15.95	2	15.95	15.90	0	25,055	0.00%
2018/10/03	0	0.00	4	16.10	16.10	-4	24,900	-0.02%
2018/10/02	2	16.00	0	0.00	16.10	2	24,936	0.01%
2018/10/01	0	0.00	12	16.15	16.10	-12	24,858	-0.05%
2018/09/28	3	16.03	4	16.16	16.10	-1	25,050	0.00%
2018/09/27	5	15.95	97	16.05	16.30	-92	24,884	-0.37%
2018/09/26	0.3	15.85	10	15.90	15.95	-9.7	24,814	-0.04%
2018/09/25	0	0.00	13	15.98	16.00	-13	25,427	-0.05%
2018/09/21	10	15.95	102.8	15.87	16.00	-92.8	25,284	-0.37%	大賣/
2018/09/20	0	0.00	11	15.50	15.50	-11	24,738	-0.04%
2018/09/19	0	0.00	60	15.43	15.50	-60	24,621	-0.24%
2018/09/17	30	15.18	8.2	15.20	15.25	21.8	24,530	0.09%
2018/09/14	10	15.23	10	15.30	15.15	0	24,527	0.00%
2018/09/13	11	15.15	2	15.10	15.20	9	24,807	0.04%
2018/09/12	0	0.00	11	15.19	15.20	-11	24,909	-0.04%
2018/09/11	5	15.20	28	15.21	15.25	-23	24,853	-0.09%
2018/09/10	3	15.02	18	15.00	14.95	-15	25,228	-0.06%
2018/09/07	64	14.95	5	15.05	15.05	59	25,573	0.23%
2018/09/06	0	0.00	34	15.00	15.05	-34	26,137	-0.13%
2018/09/05	28	15.16	15	15.25	15.05	13	26,069	0.05%
2018/09/04	10	15.35	29	15.33	15.40	-19	25,949	-0.07%
2018/09/03	35	15.30	26	15.35	15.25	9	26,067	0.03%
2018/08/31	47	15.36	63	15.40	15.55	-16	26,228	-0.06%
2018/08/30	0	0.00	3	15.53	15.50	-3	26,154	-0.01%
2018/08/29	0	0.00	5	15.60	15.60	-5	26,477	-0.02%
2018/08/28	0	0.00	4	15.56	15.60	-4	26,726	-0.02%
2018/08/27	0	0.00	2	15.40	15.50	-2	26,839	-0.01%
2018/08/24	15	15.38	11	15.40	15.50	4	26,863	0.01%
2018/08/23	6	15.58	33.1	15.51	15.50	-27.1	27,425	-0.10%
2018/08/22	22	15.40	47.5	15.46	15.50	-25.5	27,741	-0.09%
2018/08/21	1	15.30	30.7	15.31	15.25	-29.7	27,412	-0.11%
2018/08/20	30	15.03	100.1	15.10	15.20	-70.1	27,347	-0.26%
2018/08/17	1	15.45	37	15.34	15.25	-36	27,196	-0.13%
2018/08/16	2	15.05	9	15.05	15.10	-7	26,529	-0.03%
2018/08/15	5	15.15	66.9	15.11	15.20	-61.9	26,212	-0.24%
2018/08/14	8	14.98	15	15.04	15.20	-7	25,989	-0.03%
2018/08/13	38	15.08	22.3	15.02	14.90	15.7	25,523	0.06%
2018/08/10	34	15.41	28	15.43	15.40	6	25,240	0.02%
2018/08/09	74	15.32	40.3	15.46	15.45	33.7	24,744	0.14%
2018/08/08	62	14.99	28	14.81	15.15	34	23,151	0.15%
2018/08/07	4	14.50	42	14.51	14.55	-38	21,797	-0.17%
2018/08/06	0	0.00	8	14.29	14.35	-8	21,338	-0.04%
2018/08/03	3	14.05	43.5	13.93	14.10	-40.5	20,996	-0.19%
2018/08/02	13	13.92	0.2	13.85	13.80	12.8	20,510	0.06%
2018/08/01	2	14.05	13	13.96	14.05	-11	20,569	-0.05%
2018/07/31	0	0.00	6	14.00	14.10	-6	20,499	-0.03%
2018/07/30	0.3	13.70	0	0.00	13.70	0.3	19,896	0.00%
2018/07/27	0.3	13.65	2	13.70	13.70	-1.7	20,116	-0.01%
2018/07/26	15	13.67	2	13.70	13.75	13	20,292	0.06%
2018/07/25	2	13.68	1	13.65	13.65	1	20,761	0.00%
2018/07/24	60	13.60	3.3	13.54	13.65	56.7	20,859	0.27%
2018/07/20	0	0.00	1	13.50	13.50	-1	21,495	0.00%
2018/07/19	0	0.00	1	13.45	13.40	-1	21,640	0.00%
2018/07/18	0	0.00	7	13.46	13.50	-7	21,844	-0.03%
2018/07/17	0	0.00	1	13.45	13.40	-1	21,966	0.00%
2018/07/16	5	13.40	1	13.40	13.40	4	22,082	0.02%
2018/07/13	3	13.40	2	13.38	13.35	1	22,394	0.00%
2018/07/12	1	13.15	1	13.30	13.35	0	22,415	0.00%
2018/07/11	20	13.13	60	13.13	13.20	-40	22,491	-0.18%
2018/07/10	6	13.25	32	13.30	13.25	-26	22,497	-0.12%
2018/07/09	7	13.20	1	13.25	13.15	6	22,563	0.03%
2018/07/06	1	12.95	20	12.95	13.05	-19	22,757	-0.08%
2018/07/05	46	13.11	3	13.03	13.00	43	22,927	0.19%
2018/07/04	4	13.15	34	13.11	13.10	-30	23,519	-0.13%
2018/07/03	41.2	13.71	0	0.00	13.55	41.2	23,586	0.17%
2018/07/02	0	0.00	2	13.98	13.85	-2	23,059	-0.01%
2018/06/29	2	13.90	1	13.85	13.90	1	23,053	0.00%
2018/06/28	31	13.75	0	0.00	13.75	31	22,879	0.14%
2018/06/27	6	13.71	0	0.00	13.70	6	22,849	0.03%
2018/06/26	0.6	13.80	0	0.00	13.75	0.6	22,829	0.00%
2018/06/25	20	13.91	0	0.00	13.85	20	22,743	0.09%
2018/06/19	46	13.84	13	13.85	13.80	33	23,029	0.14%
2018/06/15	1	14.10	0	0.00	14.15	1	22,467	0.00%
2018/06/14	30	14.07	0	0.00	14.00	30	22,239	0.13%
2018/06/13	5	14.50	0	0.00	14.50	5	21,715	0.02%
2018/06/12	10	14.50	5	14.55	14.55	5	22,322	0.02%
2018/06/11	14	14.59	2	14.60	14.55	12	22,307	0.05%
2018/06/08	52	14.53	12	14.55	14.60	40	22,143	0.18%
2018/06/07	13	14.46	6	14.55	14.50	7	22,085	0.03%
2018/06/06	10	14.50	14	14.42	14.45	-4	22,184	-0.02%
2018/06/05	10	14.26	5	14.25	14.25	5	21,739	0.02%
2018/06/01	3	14.00	0	0.00	14.00	3	21,430	0.01%
2018/05/31	1	13.80	6	13.84	14.10	-5	21,418	-0.02%
2018/05/30	15	13.84	0	0.00	13.75	15	20,898	0.07%
2018/05/29	33	14.12	0	0.00	14.10	33	21,078	0.16%
2018/05/28	13	14.19	0	0.00	14.20	13	21,049	0.06%
2018/05/25	4	14.30	5	14.30	14.25	-1	21,253	0.00%
2018/05/24	1	14.25	0	0.00	14.30	1	21,407	0.00%
2018/05/23	11	14.39	1	14.35	14.35	10	21,585	0.05%
2018/05/22	2	14.50	7	14.55	14.50	-5	21,713	-0.02%
2018/05/21	0	0.00	19	14.50	14.55	-19	21,919	-0.09%
2018/05/18	0	0.00	22	14.50	14.40	-22	22,111	-0.10%
2018/05/17	0	0.00	2	14.45	14.45	-2	22,276	-0.01%
2018/05/16	2	14.43	4	14.40	14.45	-2	22,379	-0.01%
2018/05/15	10	14.45	10.9	14.47	14.45	-0.9	22,745	0.00%
2018/05/14	1	14.45	3	14.50	14.45	-2	23,434	-0.01%
2018/05/10	11	14.30	1	14.30	14.25	10	23,726	0.04%
2018/05/09	1	14.35	0	0.00	14.30	1	23,747	0.00%
2018/05/08	20	14.15	0	0.00	14.25	20	23,720	0.08%
2018/05/07	0	0.00	23	14.21	14.30	-23	23,643	-0.10%
2018/05/04	4	14.18	14	14.41	14.15	-10	23,573	-0.04%
2018/05/03	1	14.35	0.1	14.40	14.45	0.9	23,388	0.00%
2018/05/02	21	14.50	50	14.48	14.55	-29	23,338	-0.12%
2018/04/30	6.8	14.21	15.2	14.21	14.20	-8.4	23,095	-0.04%
2018/04/27	8.7	14.13	15.1	14.18	14.25	-6.4	23,192	-0.03%
2018/04/26	21	14.10	15.4	14.11	14.15	5.7	23,079	0.02%
2018/04/25	0	0.00	13.2	13.80	13.85	-13.2	22,810	-0.06%
2018/04/23	5	13.80	2	13.80	13.80	3	23,154	0.01%
2018/04/20	7	13.75	2	13.75	13.80	5	23,279	0.02%
2018/04/18	0	0.00	1	13.75	13.75	-1	23,806	0.00%
2018/04/17	1	13.80	1	13.65	13.70	0	24,019	0.00%
2018/04/16	4	13.75	4	13.80	13.80	0	24,335	0.00%
2018/04/13	0	0.00	11	13.80	13.80	-11	24,459	-0.04%
2018/04/12	13	13.75	14	13.76	13.80	-1	24,716	0.00%
2018/04/11	0.4	13.75	11.1	13.80	13.75	-10.7	24,742	-0.04%
2018/04/10	5	13.50	334	13.64	13.80	-329	24,428	-1.35%	大賣/鉅額交易
2018/04/09	2	13.45	9	13.47	13.50	-7	23,924	-0.03%
2018/04/03	0	0.00	2.1	13.35	13.40	-2.1	23,727	-0.01%
2018/03/31	0	0.00	19	13.44	13.35	-19	23,482	-0.08%
2018/03/30	10	13.40	50	13.41	13.35	-40	23,452	-0.17%
2018/03/29	9	13.32	15	13.32	13.35	-6	23,440	-0.03%
2018/03/28	0	13.40	5	13.45	13.40	-5	23,144	-0.02%
2018/03/27	0	0.00	13	13.55	13.55	-13	23,150	-0.06%
2018/03/23	2	13.33	2	13.40	13.50	0	22,980	0.00%
2018/03/22	5	13.45	41	13.57	13.60	-36	22,837	-0.16%
2018/03/21	1	13.40	6	13.43	13.45	-5	22,517	-0.02%
2018/03/20	7	13.35	1	13.35	13.40	6	22,895	0.03%
2018/03/19	321	13.48	2	13.45	13.45	319	22,910	1.39%	大買/鉅額交易
2018/03/16	8	13.36	6	13.46	13.55	2	22,841	0.01%
2018/03/15	5	13.30	0	0.00	13.35	5	22,211	0.02%
2018/03/14	9	13.36	6	13.35	13.35	3	22,097	0.01%
2018/03/13	14	13.34	135	13.35	13.40	-121	22,337	-0.54%	大賣/鉅額交易
2018/03/12	3	13.32	18	13.39	13.40	-15	22,391	-0.07%
2018/03/09	1	13.15	1	13.15	13.15	0	22,460	0.00%
2018/03/08	1	13.05	0	0.00	13.10	1	22,704	0.00%
2018/03/07	1	13.05	0	0.00	13.05	1	22,944	0.00%
2018/03/06	18	13.05	0	0.00	13.05	18	23,466	0.08%
2018/03/05	12	12.98	0	0.00	13.00	12	23,688	0.05%
2018/03/02	44	13.01	2	13.05	12.95	42	23,585	0.18%
2018/03/01	17	13.07	2	13.10	13.15	15	22,892	0.07%
2018/02/27	43	13.24	25.5	13.29	13.15	17.5	22,771	0.08%
2018/02/26	11	13.30	4	13.31	13.25	7	23,042	0.03%
2018/02/23	66	13.25	7	13.22	13.25	59	23,027	0.26%
2018/02/22	15.9	13.09	8	13.13	13.15	7.9	23,493	0.03%
2018/02/21	15	13.19	5	13.19	13.20	10	23,851	0.04%
2018/02/12	33	13.04	14	13.11	13.05	19	23,915	0.08%
2018/02/09	23	12.95	17	12.92	12.95	6	23,761	0.03%
2018/02/07	22	13.14	3	13.27	13.05	19	23,357	0.08%
2018/02/06	27	13.09	40	13.04	12.90	-13	23,292	-0.06%
2018/02/05	7	13.60	1	13.60	13.60	6	22,818	0.03%
2018/02/02	14	13.89	5	13.95	13.90	9	22,338	0.04%
2018/02/01	20.9	13.99	4	14.00	13.95	16.9	22,272	0.08%
2018/01/31	15	13.93	0	0.00	14.00	15	22,106	0.07%
2018/01/30	2	14.05	0	0.00	14.05	2	21,906	0.01%
2018/01/29	18	14.18	6	14.20	14.20	12	21,766	0.06%
2018/01/26	1	14.10	0	0.00	14.20	1	21,696	0.00%
2018/01/25	7	14.17	5	14.20	14.20	2	21,596	0.01%
2018/01/24	32	14.21	39	14.19	14.15	-7	21,471	-0.03%
2018/01/23	15	14.25	25	14.29	14.35	-10	21,297	-0.05%
2018/01/22	17.7	14.25	6	14.30	14.25	11.7	21,197	0.06%
2018/01/19	8	14.26	25	14.26	14.30	-17	21,219	-0.08%
2018/01/18	27	14.34	18.8	14.35	14.25	8.2	21,024	0.04%
2018/01/17	10	14.24	19	14.28	14.30	-9	20,778	-0.04%
2018/01/16	9	14.21	10	14.26	14.20	-1	20,439	0.00%
2018/01/15	25	14.27	24	14.30	14.25	1	20,326	0.00%
2018/01/12	0	0.00	37	14.15	14.15	-37	19,863	-0.19%
2018/01/11	6	13.98	4	14.05	14.00	2	19,325	0.01%
2018/01/10	8	13.98	33	13.97	13.95	-25	19,320	-0.13%
2018/01/09	62	14.06	5.1	13.90	13.95	56.9	18,910	0.30%
2018/01/08	18	13.98	91	14.03	14.05	-73	18,813	-0.39%
2018/01/05	12	13.85	13.4	13.92	13.95	-1.4	18,615	-0.01%
2018/01/04	11	13.85	10	13.90	13.85	1	18,623	0.01%
2018/01/03	14.4	13.95	12	13.91	13.95	2.4	18,758	0.01%
2018/01/02	32	13.73	0	0.00	13.80	32	18,638	0.17%