元大金 (2885)-台新-新營券商分點個股進出

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

元大金

(2885)

可現股當沖

股價
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－台新-新營券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

台新-新營券商分點個股進出
台新-新營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	100.1	35.00	6	35.30	34.85	94.1	17,400	0.54%
2024/12/16	20.1	35.18	17	35.51	35.25	3.1	17,243	0.02%
2024/12/13	23	35.04	52	35.14	35.05	-29	17,029	-0.17%
2024/12/12	9	34.64	68	35.04	35.15	-59	17,041	-0.35%
2024/12/11	84	34.68	17.9	34.94	34.70	66.2	17,093	0.39%
2024/12/10	42	34.75	43.2	34.94	34.95	-1.2	17,072	-0.01%
2024/12/09	47	34.89	30	35.00	34.95	17	17,191	0.10%
2024/12/06	0.1	34.78	0	0.00	34.90	0.1	17,710	0.00%
2024/12/05	30	34.95	20.9	34.95	34.85	9.1	17,687	0.05%
2024/12/04	3	34.57	0	0.00	34.70	3	17,730	0.02%
2024/12/03	0	0.00	25.1	34.56	34.80	-25.1	18,030	-0.14%
2024/12/02	0	0.00	66	33.67	33.90	-66	17,744	-0.37%
2024/11/29	91	33.00	71	33.26	33.25	20	17,461	0.11%
2024/11/28	0	0.00	9	33.50	33.25	-9	17,546	-0.05%
2024/11/27	24	33.30	1	33.35	33.30	23	17,514	0.13%
2024/11/26	0	0.00	48	33.60	33.45	-48	17,307	-0.28%
2024/11/25	174	33.35	0	0.00	33.15	174	17,120	1.02%	大買/鉅額交易
2024/11/22	0	0.00	0.1	33.65	33.50	-0.1	16,440	0.00%
2024/11/21	11	33.17	13.1	33.36	33.80	-2.1	16,572	-0.01%
2024/11/20	0.1	33.35	0	0.00	33.45	0.1	16,517	0.00%
2024/11/19	0	0.00	57.3	33.52	33.85	-57.3	16,372	-0.35%
2024/11/18	52	32.57	132	32.87	32.80	-80	15,964	-0.50%	大賣/
2024/11/15	41	32.65	34.1	33.11	32.55	6.9	15,936	0.04%
2024/11/14	47.4	32.54	76	32.75	32.70	-28.6	15,829	-0.18%
2024/11/13	104	32.61	85	32.89	32.65	19	15,769	0.12%	大買/
2024/11/12	17.4	32.89	23	33.03	32.95	-5.6	15,695	-0.04%
2024/11/11	55.1	32.91	0	0.00	32.95	55.1	15,608	0.35%
2024/11/08	6	32.85	26	33.17	33.20	-20	15,762	-0.13%
2024/11/07	65.7	32.55	41	32.76	32.55	24.7	15,913	0.16%
2024/11/06	37.1	32.57	0	0.00	32.45	37.1	15,997	0.23%
2024/11/05	0	0.00	4	32.80	32.85	-4	16,112	-0.02%
2024/11/04	0	0.00	3	32.52	32.75	-3	16,527	-0.02%
2024/11/01	2.1	31.80	0	0.00	32.10	2.1	16,926	0.01%
2024/10/30	8	32.36	1.2	32.60	32.45	6.8	16,812	0.04%
2024/10/29	2	32.40	0.2	32.45	32.60	1.8	16,833	0.01%
2024/10/28	3	32.80	0	0.00	32.75	3	16,935	0.02%
2024/10/25	4	32.85	2.2	33.08	32.95	1.8	17,035	0.01%
2024/10/24	12	32.58	12.1	32.77	32.70	-0.1	17,219	0.00%
2024/10/23	12	32.90	0	0.00	32.70	12	17,566	0.07%
2024/10/22	0	0.00	13.5	33.15	33.30	-13.5	17,724	-0.08%
2024/10/21	13.8	32.75	15.2	32.65	32.70	-1.3	17,892	-0.01%
2024/10/18	0	0.00	24	33.35	33.50	-24	18,122	-0.13%
2024/10/17	0	0.00	3	32.65	32.65	-3	18,215	-0.02%
2024/10/16	0	0.00	3	32.65	32.25	-3	18,427	-0.02%
2024/10/15	10	31.65	29.9	32.05	32.60	-19.9	18,438	-0.11%
2024/10/14	22	31.70	7	31.75	31.80	15	18,406	0.08%
2024/10/11	12	31.55	0	0.00	31.55	12	18,523	0.06%
2024/10/09	7	31.74	3	31.85	31.65	4	18,645	0.02%
2024/10/08	1	31.60	1	31.65	31.75	0	18,706	0.00%
2024/10/07	0.1	31.90	0	0.00	32.00	0.1	18,669	0.00%
2024/10/04	0	0.00	3	31.60	31.80	-3	18,613	-0.02%
2024/09/30	0	0.00	1.2	31.80	31.70	-1.2	18,567	-0.01%
2024/09/27	11	31.87	11	31.70	31.75	0	18,776	0.00%
2024/09/26	0	0.00	1	31.65	31.50	-1	18,931	-0.01%
2024/09/25	0	0.00	0.1	31.78	31.80	-0.1	18,960	0.00%
2024/09/24	0	0.00	10	31.25	31.50	-10	19,237	-0.05%
2024/09/23	10	31.25	20.4	31.22	31.40	-10.4	20,551	-0.05%
2024/09/20	22	31.18	11.2	31.20	31.00	10.8	21,038	0.05%
2024/09/19	1.3	30.68	1	30.85	30.90	0.3	21,281	0.00%
2024/09/18	2	30.50	0	30.65	30.40	2	21,577	0.01%
2024/09/16	0	0.00	12	30.55	30.50	-12	21,879	-0.05%
2024/09/13	22.4	30.30	27	30.19	30.25	-4.6	22,434	-0.02%
2024/09/12	13	29.84	5	29.85	29.85	8	22,704	0.04%
2024/09/11	1	29.65	10	29.73	29.60	-9	22,621	-0.04%
2024/09/10	7	29.83	26	30.12	29.95	-19	22,602	-0.08%
2024/09/09	26.4	29.58	10	29.84	29.70	16.4	22,469	0.07%
2024/09/06	0	0.00	1	30.55	30.75	-1	21,966	0.00%
2024/09/05	3.1	30.55	0.5	30.50	30.50	2.6	22,029	0.01%
2024/09/04	5.6	30.10	0	0.00	30.35	5.6	22,073	0.03%
2024/09/03	28	31.50	3.1	31.15	31.20	24.9	21,746	0.11%
2024/09/02	2	31.80	9	31.95	31.75	-7	21,712	-0.03%
2024/08/29	12	31.63	0	0.00	31.55	12	21,677	0.06%
2024/08/28	0	0.00	0.1	31.90	31.80	-0.1	21,658	0.00%
2024/08/27	1	31.90	0	0.00	31.90	1	22,155	0.00%
2024/08/26	0	0.00	11	31.89	32.00	-11	22,360	-0.05%
2024/08/23	11.2	30.81	0	0.00	30.90	11.2	22,481	0.05%
2024/08/22	1.7	31.44	0	0.00	31.45	1.7	22,349	0.01%
2024/08/21	14	31.66	2.2	31.92	31.70	11.8	22,330	0.05%
2024/08/19	7.1	31.74	3	31.85	31.65	4.1	22,544	0.02%
2024/08/16	0	0.00	28	32.14	32.00	-28	22,970	-0.12%
2024/08/15	19.1	31.77	0	0.00	31.50	19.1	22,913	0.08%
2024/08/14	11	32.25	2	32.10	32.00	9	22,893	0.04%
2024/08/13	1	31.80	0	0.00	31.60	1	22,847	0.00%
2024/08/12	10	32.09	5	32.20	31.80	5	23,161	0.02%
2024/08/09	0	0.00	4	32.65	32.60	-4	23,231	-0.02%
2024/08/08	4	31.45	0	0.00	31.40	4	23,062	0.02%
2024/08/07	2	31.20	0	0.00	31.30	2	22,931	0.01%
2024/08/06	1.3	29.65	7	30.04	30.70	-5.8	22,834	-0.03%
2024/08/05	9.2	29.81	44.2	29.78	29.35	-35	22,666	-0.15%
2024/08/02	8	31.86	1	32.40	31.90	7	22,279	0.03%
2024/08/01	0	33.00	1	32.90	33.05	-1	22,273	0.00%
2024/07/31	0	32.60	0	0.00	32.80	0	22,321	0.00%
2024/07/30	1.5	31.95	0.7	32.53	32.35	0.8	22,196	0.00%
2024/07/29	0	0.00	6	32.56	32.70	-6	22,181	-0.03%
2024/07/26	5.2	32.26	1	32.05	32.05	4.2	22,114	0.02%
2024/07/23	3.9	32.90	0	0.00	33.00	3.9	22,169	0.02%
2024/07/22	9.2	31.92	1	32.05	31.85	8.2	22,052	0.04%
2024/07/19	19.3	32.50	1	32.65	32.60	18.3	21,974	0.08%
2024/07/18	10	33.40	19	33.28	33.25	-9	22,046	-0.04%
2024/07/17	2	32.75	3.2	32.94	33.15	-1.2	22,064	-0.01%
2024/07/16	2	32.80	1	32.95	33.00	1	22,271	0.00%
2024/07/15	4.3	32.83	0	0.00	32.90	4.3	22,771	0.02%
2024/07/12	0	33.70	5	33.75	33.75	-5	22,840	-0.02%
2024/07/10	1.2	33.50	0.3	33.45	33.55	0.9	22,944	0.00%
2024/07/09	0.1	33.00	16	33.14	33.00	-16	23,072	-0.07%
2024/07/08	7	33.27	1.5	33.07	33.20	5.5	23,192	0.02%
2024/07/05	5	32.97	11	33.05	33.00	-6	23,211	-0.03%
2024/07/04	13	33.02	6.3	33.20	33.10	6.7	23,404	0.03%
2024/07/03	2.5	32.38	0	0.00	32.70	2.5	23,572	0.01%
2024/07/02	1	31.80	1	32.05	32.10	0	23,362	0.00%
2024/07/01	5.9	31.98	0.1	32.05	32.00	5.8	23,274	0.02%
2024/06/28	1.2	31.94	2	31.98	32.05	-0.8	23,145	0.00%
2024/06/27	16.9	31.45	1	31.70	31.75	15.9	22,666	0.07%
2024/06/26	7.2	33.87	8	33.99	33.80	-0.8	21,360	0.00%
2024/06/25	0	0.00	0.2	34.20	34.40	-0.2	20,917	0.00%
2024/06/24	0	0.00	2	34.18	34.50	-2	20,675	-0.01%
2024/06/21	1	34.20	0	0.00	34.15	1	20,543	0.00%
2024/06/20	1	34.35	0.2	34.11	34.35	0.8	20,314	0.00%
2024/06/19	0	0.00	17	33.62	33.75	-17	20,039	-0.08%
2024/06/18	0.1	32.80	2	32.80	32.90	-2	20,031	-0.01%
2024/06/17	10	32.35	29	32.35	32.30	-19	20,196	-0.09%
2024/06/14	3	32.00	7	32.05	32.00	-4	20,364	-0.02%
2024/06/13	7	31.95	29.2	32.04	32.00	-22.2	20,675	-0.11%
2024/06/12	5	31.38	4	31.55	31.45	1	21,157	0.00%
2024/06/11	4	31.78	2	32.05	31.60	2	22,019	0.01%
2024/06/07	0.8	31.94	26	31.91	31.80	-25.2	22,313	-0.11%
2024/06/06	32	31.44	40	31.61	31.70	-8	22,349	-0.04%
2024/06/05	1.2	31.34	20	31.55	31.30	-18.8	22,463	-0.08%
2024/06/04	15.3	31.38	0	0.00	31.45	15.3	22,761	0.07%
2024/06/03	48.9	31.63	0	0.00	31.75	48.9	23,129	0.21%
2024/05/31	2	31.45	1.5	31.55	31.65	0.5	23,178	0.00%
2024/05/30	6	31.66	2	31.43	31.45	4	22,731	0.02%
2024/05/29	8.1	31.99	0	32.30	31.85	8.1	22,553	0.04%
2024/05/28	0	0.00	14	33.05	32.85	-14	22,313	-0.06%
2024/05/27	1	32.30	0	0.00	32.70	1	22,398	0.00%
2024/05/24	4	32.68	5	32.75	32.50	-1	22,447	0.00%
2024/05/23	12.5	33.00	11.6	33.03	33.15	0.9	22,322	0.00%
2024/05/22	10	32.95	10	33.51	33.35	0	22,167	0.00%
2024/05/21	1.1	31.96	1	32.00	32.05	0.1	21,733	0.00%
2024/05/20	1.7	32.35	0	0.00	32.35	1.7	21,750	0.01%
2024/05/17	3.8	32.54	38.6	32.50	32.65	-34.8	21,870	-0.16%
2024/05/16	18	32.46	25	32.54	32.60	-7	21,837	-0.03%
2024/05/15	8.3	32.05	30	31.97	31.85	-21.7	21,399	-0.10%
2024/05/14	15.1	31.46	0	0.00	31.45	15.1	21,382	0.07%
2024/05/10	7.1	32.01	10	32.06	32.10	-2.9	21,318	-0.01%
2024/05/09	19.6	32.00	21	31.94	31.65	-1.5	21,300	-0.01%
2024/05/08	10	31.80	25.1	31.65	31.80	-15.1	21,147	-0.07%
2024/05/07	6	31.90	15	31.60	31.80	-9	21,154	-0.04%
2024/05/06	21	31.15	6.2	31.32	31.50	14.9	20,957	0.07%
2024/05/03	10	30.69	59	30.76	30.55	-49	20,783	-0.24%
2024/05/02	14.6	30.51	69.2	30.69	30.65	-54.6	20,688	-0.26%
2024/04/30	1	30.65	70	30.86	30.65	-69	20,545	-0.34%
2024/04/29	13.1	30.86	110.7	30.50	31.05	-97.6	20,436	-0.48%	大賣/
2024/04/26	56	30.03	120	30.17	30.00	-64	20,096	-0.32%	大賣/
2024/04/25	121.1	29.90	0	0.00	29.80	121.1	20,118	0.60%	大買/鉅額交易
2024/04/24	81	30.13	181.9	30.31	30.35	-100.9	19,994	-0.50%	大賣/
2024/04/23	49.4	29.98	12	29.96	29.80	37.4	19,844	0.19%
2024/04/22	23	29.79	26	29.97	29.90	-3	19,654	-0.02%
2024/04/19	95.4	30.05	1	30.00	29.90	94.4	19,148	0.49%
2024/04/18	0	0.00	59	30.48	30.60	-59	18,463	-0.32%
2024/04/17	62.3	30.01	1	30.00	30.00	61.3	18,105	0.34%
2024/04/16	74.1	30.19	44.3	29.90	29.95	29.7	18,010	0.17%
2024/04/15	57	30.11	125	30.48	30.55	-68	17,755	-0.38%	大賣/
2024/04/12	29	30.21	26	30.38	30.30	3	17,624	0.02%
2024/04/11	34	30.33	34	30.51	30.50	0	17,452	0.00%
2024/04/10	13	30.66	2	30.90	30.50	11	17,495	0.06%
2024/04/09	7	30.79	24	30.83	30.90	-17	17,624	-0.10%
2024/04/08	66	30.10	6	30.18	30.30	60	17,390	0.35%
2024/04/03	4.1	30.02	5	30.05	29.95	-0.9	17,458	-0.01%
2024/04/02	0	0.00	1	30.15	30.30	-1	17,547	-0.01%
2024/04/01	122	30.25	9	30.30	30.10	113	17,754	0.64%	大買/鉅額交易
2024/03/29	22	30.35	0	0.00	30.40	22	17,819	0.12%
2024/03/28	1.2	30.10	0	0.00	30.10	1.2	17,675	0.01%
2024/03/27	0	0.00	2.3	30.13	30.30	-2.3	17,687	-0.01%
2024/03/26	2.1	30.12	0	30.10	30.10	2	17,806	0.01%
2024/03/25	4	29.43	41	29.90	29.85	-37	17,978	-0.21%
2024/03/22	3	29.67	7	29.86	29.45	-4	18,215	-0.02%
2024/03/21	0	0.00	13	29.56	29.80	-13	18,221	-0.07%
2024/03/20	1	29.00	3	29.23	28.90	-2	18,450	-0.01%
2024/03/19	4	29.23	0	0.00	29.20	4	18,458	0.02%
2024/03/18	36.1	29.41	13	29.46	29.35	23.1	18,330	0.13%
2024/03/15	1	30.00	2.2	30.07	30.20	-1.2	18,162	-0.01%
2024/03/14	18.3	30.18	9.1	30.10	30.30	9.3	17,626	0.05%
2024/03/13	4.1	29.43	0.1	29.08	29.50	4	16,785	0.02%
2024/03/12	1	28.85	19.3	28.74	28.90	-18.3	16,419	-0.11%
2024/03/11	20.3	28.55	4	28.61	28.55	16.3	16,438	0.10%
2024/03/08	17	28.22	2	28.30	28.45	15	16,445	0.09%
2024/03/07	3	27.30	14.7	27.84	28.10	-11.7	16,213	-0.07%
2024/03/06	12	27.35	11	27.54	27.50	1	15,804	0.01%
2024/03/05	16	27.31	0	0.00	27.30	16	15,976	0.10%
2024/03/04	2	27.25	12	27.30	27.35	-10	16,071	-0.06%
2024/03/01	0	0.00	2	27.35	27.30	-2	16,213	-0.01%
2024/02/29	7	27.21	4	27.38	27.45	3	16,332	0.02%
2024/02/27	2.2	27.25	3.5	27.19	27.20	-1.3	16,171	-0.01%
2024/02/26	2	27.10	1.6	27.33	27.10	0.4	16,031	0.00%
2024/02/23	2.1	27.20	0	0.00	27.30	2.1	15,976	0.01%
2024/02/22	0	0.00	0.5	27.40	27.55	-0.5	16,208	0.00%
2024/02/21	3.1	27.34	1	27.50	27.35	2.1	16,173	0.01%
2024/02/20	1.2	27.67	17.1	27.73	27.85	-15.9	16,099	-0.10%
2024/02/19	0.1	27.30	1.2	27.36	27.45	-1.1	15,999	-0.01%
2024/02/16	0.1	27.00	5.1	27.10	27.15	-5	16,178	-0.03%
2024/02/15	0	0.00	1.5	27.03	27.00	-1.5	16,185	-0.01%
2024/02/05	10	26.95	0	0.00	27.00	10	15,990	0.06%
2024/02/02	1.1	26.81	4	26.80	26.90	-2.9	15,780	-0.02%
2024/02/01	0.6	27.00	4.1	27.02	27.05	-3.5	15,716	-0.02%
2024/01/31	0	0.00	3	26.95	27.05	-3	15,625	-0.02%
2024/01/30	0.4	26.87	10	26.90	26.85	-9.6	15,518	-0.06%
2024/01/29	0.2	26.94	13	27.00	27.10	-12.8	15,711	-0.08%
2024/01/26	0	26.85	0	26.70	26.95	0	15,758	0.00%
2024/01/25	0	0.00	1.1	26.74	26.75	-1.1	15,712	-0.01%
2024/01/24	0	0.00	2	26.55	26.60	-2	15,738	-0.01%
2024/01/22	12	26.35	0	0.00	26.35	12	16,053	0.07%
2024/01/19	2	26.20	0	26.25	26.20	2	16,013	0.01%
2024/01/18	12.2	25.77	1.4	25.83	25.80	10.8	16,029	0.07%
2024/01/17	2.1	25.86	0	0.00	25.80	2.1	15,949	0.01%
2024/01/16	2.1	26.20	0	0.00	26.25	2.1	15,663	0.01%
2024/01/15	0	0.00	10	26.83	26.70	-10	15,517	-0.06%
2024/01/12	0	0.00	2	26.60	26.65	-2	15,812	-0.01%
2024/01/11	1	26.65	2.3	26.76	26.80	-1.3	16,020	-0.01%
2024/01/10	1	26.50	0	0.00	26.50	1	16,367	0.01%
2024/01/09	0	0.00	12	26.97	26.80	-12	16,409	-0.07%
2024/01/05	3	26.92	0	0.00	26.95	3	16,514	0.02%
2024/01/04	0	0.00	2.4	27.17	27.20	-2.4	16,645	-0.01%
2024/01/03	4.3	27.00	62	27.03	26.95	-57.7	16,816	-0.34%
2024/01/02	0.2	27.60	3.1	27.59	27.75	-3	16,492	-0.02%
2023/12/29	4	27.60	22.1	27.57	27.60	-18.1	16,322	-0.11%
2023/12/28	62	27.35	6.7	27.28	27.35	55.3	16,304	0.34%
2023/12/27	1.1	27.14	5.8	26.99	27.15	-4.7	16,123	-0.03%
2023/12/26	7	26.90	14	26.94	26.85	-7	15,860	-0.04%
2023/12/25	33.1	26.60	1	26.75	26.60	32.1	15,812	0.20%
2023/12/22	0	0.00	32	26.79	26.80	-32	15,935	-0.20%
2023/12/21	18	26.41	15	26.46	26.45	3	15,843	0.02%
2023/12/20	16	26.62	4	26.83	26.55	12	15,485	0.08%
2023/12/19	5.2	26.74	0	26.75	26.70	5.1	15,199	0.03%
2023/12/18	0	0.00	10	27.02	27.05	-10	15,019	-0.07%
2023/12/15	0.2	27.03	30.5	27.12	27.00	-30.3	14,908	-0.20%
2023/12/14	1	26.85	73	26.96	27.00	-72	14,590	-0.49%
2023/12/13	0	0.00	3.1	26.85	26.75	-3.1	14,457	-0.02%
2023/12/12	10	26.65	22.8	26.69	26.80	-12.8	14,675	-0.09%
2023/12/11	3	26.47	1	26.40	26.55	2	14,606	0.01%
2023/12/08	0	0.00	0.1	26.45	26.55	-0.1	14,645	0.00%
2023/12/07	0	0.00	1.8	26.44	26.50	-1.8	14,620	-0.01%
2023/12/06	0	0.00	1	26.45	26.45	-1	14,545	-0.01%
2023/12/05	0	0.00	2	26.30	26.40	-2	14,442	-0.01%
2023/12/04	0	0.00	5.4	26.35	26.35	-5.4	14,572	-0.04%
2023/12/01	12	26.06	4	26.11	26.10	8	14,509	0.06%
2023/11/30	0	0.00	2	26.03	26.00	-2	14,505	-0.01%
2023/11/29	0	0.00	1.9	26.08	25.95	-1.9	14,200	-0.01%
2023/11/28	0	25.90	11	26.02	26.10	-11	14,050	-0.08%
2023/11/27	3.4	25.89	6.2	25.86	25.85	-2.8	14,075	-0.02%
2023/11/24	0	0.00	26	25.71	25.80	-26	14,023	-0.19%
2023/11/23	0	0.00	3	25.65	25.70	-3	14,099	-0.02%
2023/11/22	0.8	25.55	4.6	25.64	25.60	-3.8	14,141	-0.03%
2023/11/21	0	25.55	7	25.61	25.70	-7	14,238	-0.05%
2023/11/20	6.1	25.24	0	0.00	25.35	6.1	14,056	0.04%
2023/11/17	18.1	25.45	0	0.00	25.35	18.1	14,079	0.13%
2023/11/16	0	0.00	0.5	25.35	25.45	-0.5	14,006	0.00%
2023/11/15	0	0.00	14.1	25.31	25.30	-14.1	13,945	-0.10%
2023/11/14	20	25.05	11	25.05	25.05	9	13,829	0.07%
2023/11/13	3.1	24.98	0	0.00	25.00	3.1	14,058	0.02%
2023/11/10	5	24.80	5	24.95	25.00	0	14,396	0.00%
2023/11/09	2	24.95	1	25.00	25.00	1	14,536	0.01%
2023/11/08	30	24.96	2	25.05	25.00	28	14,774	0.19%
2023/11/07	0	0.00	1	25.00	25.05	-1	14,940	-0.01%
2023/11/06	1	24.85	5	24.92	24.90	-4	15,228	-0.03%
2023/11/03	1	24.80	14	24.76	24.95	-13	15,067	-0.09%
2023/11/02	0	0.00	2	24.55	24.50	-2	15,550	-0.01%
2023/11/01	4	24.25	4	24.40	24.40	0	15,668	0.00%
2023/10/31	3	24.13	2	24.25	24.30	1	15,832	0.01%
2023/10/30	12.2	24.18	0	0.00	24.10	12.2	15,988	0.08%
2023/10/27	23	24.40	0	0.00	24.40	23	16,107	0.14%
2023/10/26	3.4	24.36	0	0.00	24.35	3.4	16,265	0.02%
2023/10/25	1	24.70	0.2	24.65	24.60	0.9	16,299	0.01%
2023/10/24	0.5	24.45	0	0.00	24.45	0.5	16,366	0.00%
2023/10/23	11	24.55	0.7	24.45	24.40	10.3	16,412	0.06%
2023/10/20	40.2	24.75	10	24.77	24.75	30.2	16,302	0.18%
2023/10/19	43.4	25.19	0	0.00	25.10	43.4	16,077	0.27%
2023/10/18	5	25.35	4	25.55	25.55	1	15,990	0.01%
2023/10/17	67.1	25.44	5.2	25.55	25.30	61.9	15,836	0.39%
2023/10/16	2	25.50	19	25.53	25.55	-17	15,886	-0.11%
2023/10/13	3	25.45	18	25.48	25.45	-15	15,869	-0.09%
2023/10/12	0	0.00	4	25.57	25.65	-4	15,981	-0.03%
2023/10/11	0	0.00	18.1	25.34	25.50	-18.1	16,036	-0.11%
2023/10/06	0	0.00	1	24.75	24.80	-1	15,892	-0.01%
2023/10/05	0	0.00	1.1	24.60	24.55	-1.1	16,091	-0.01%
2023/10/04	11.3	24.35	0.1	24.45	24.25	11.2	16,241	0.07%
2023/10/03	1.6	24.70	5	24.75	24.65	-3.5	16,245	-0.02%
2023/10/02	26	24.99	1.1	25.00	24.95	24.9	16,374	0.15%
2023/09/28	2	25.00	2	25.20	25.05	0	16,818	0.00%
2023/09/27	2	25.00	5	25.11	25.15	-3	16,838	-0.02%
2023/09/26	2.7	24.99	0	0.00	25.00	2.7	16,821	0.02%
2023/09/25	1	25.05	2	25.08	25.20	-1	16,785	-0.01%
2023/09/22	13	24.83	8	24.94	25.10	5	17,086	0.03%
2023/09/21	8	25.11	51.1	25.11	25.00	-43.1	17,219	-0.25%
2023/09/20	3.3	25.45	19	25.49	25.40	-15.7	17,268	-0.09%
2023/09/19	3	25.50	24.4	25.64	25.75	-21.4	17,248	-0.12%
2023/09/18	10	25.35	22.4	25.37	25.40	-12.4	17,134	-0.07%
2023/09/15	0	0.00	34	25.23	25.35	-34	17,267	-0.20%
2023/09/14	0	0.00	7.2	25.08	25.20	-7.2	17,236	-0.04%
2023/09/13	0	0.00	48.5	24.86	25.00	-48.5	17,248	-0.28%
2023/09/12	0.2	24.70	68	24.71	24.80	-67.8	17,439	-0.39%
2023/09/11	28.1	24.50	22	24.70	24.70	6.1	17,663	0.03%
2023/09/08	12	24.58	16.2	24.62	24.65	-4.2	17,920	-0.02%
2023/09/07	0	0.00	80	24.73	24.70	-80	18,130	-0.44%
2023/09/06	34.3	24.28	15	24.36	24.25	19.3	18,048	0.11%
2023/09/05	9.3	24.36	0	0.00	24.20	9.3	18,028	0.05%
2023/09/04	47.2	24.57	0	0.00	24.50	47.2	18,223	0.26%
2023/09/01	0	0.00	18.4	24.73	24.75	-18.4	18,496	-0.10%
2023/08/31	42.2	24.60	0	0.00	24.40	42.2	18,740	0.23%
2023/08/30	0	0.00	13	24.75	24.80	-13	18,891	-0.07%
2023/08/29	1	24.50	23	24.54	24.65	-22	18,979	-0.12%
2023/08/28	39.4	24.33	10	24.35	24.40	29.4	18,969	0.15%
2023/08/25	8.1	24.38	14	24.50	24.40	-5.9	19,376	-0.03%
2023/08/24	19.2	24.25	22	24.37	24.45	-2.8	19,468	-0.01%
2023/08/23	18.7	24.02	36.4	24.12	24.20	-17.7	19,454	-0.09%
2023/08/22	8.1	23.96	2	23.90	23.85	6.1	19,542	0.03%
2023/08/21	7.3	24.12	9.1	24.02	23.90	-1.8	19,574	-0.01%
2023/08/18	38	23.95	10	23.95	23.95	28	19,484	0.14%
2023/08/17	20.2	23.49	2	23.90	23.75	18.2	19,503	0.09%
2023/08/16	25.4	23.85	2	23.85	23.85	23.4	19,345	0.12%
2023/08/15	13	24.18	6.9	24.20	24.20	6.1	19,145	0.03%
2023/08/14	9.4	24.48	11.2	24.25	24.30	-1.8	19,218	-0.01%
2023/08/11	6.4	24.71	7.5	24.72	24.75	-1.1	19,170	-0.01%
2023/08/10	0	0.00	23.4	25.22	25.30	-23.4	19,013	-0.12%
2023/08/09	19.2	25.05	5	25.10	25.15	14.2	18,775	0.08%
2023/08/08	8	25.17	40	25.18	25.10	-32	18,679	-0.17%
2023/08/07	1	24.50	5	24.57	24.70	-4	18,112	-0.02%
2023/08/04	36.2	24.30	5	24.35	24.35	31.2	17,972	0.17%
2023/08/02	41	24.53	1	24.55	24.45	40	17,759	0.23%
2023/08/01	0	0.00	76.2	24.79	24.90	-76.2	17,652	-0.43%
2023/07/31	24	24.48	0.2	24.40	24.40	23.9	17,308	0.14%
2023/07/28	20.4	24.41	0.8	24.41	24.40	19.6	17,151	0.11%
2023/07/27	0	0.00	31	24.63	24.70	-31	16,967	-0.18%
2023/07/26	25	24.43	30	24.45	24.55	-5	16,847	-0.03%
2023/07/25	0.4	24.20	2	24.40	24.25	-1.6	16,808	-0.01%
2023/07/24	12.2	24.18	5	24.23	24.10	7.2	16,845	0.04%
2023/07/21	2.1	24.44	5	24.37	24.40	-2.9	16,786	-0.02%
2023/07/20	0	0.00	2.1	24.30	24.45	-2.1	16,671	-0.01%
2023/07/19	6.9	24.26	10	24.18	24.10	-3.1	16,429	-0.02%
2023/07/18	5.2	24.00	71	23.99	24.10	-65.8	16,277	-0.40%
2023/07/17	5	23.90	1.1	24.09	23.95	3.9	16,220	0.02%
2023/07/14	1	23.65	34	23.60	23.75	-33	16,037	-0.21%
2023/07/13	12	23.60	37	23.46	23.30	-25	15,781	-0.16%
2023/07/12	0	0.00	6	23.47	23.45	-6	15,656	-0.04%
2023/07/11	0	0.00	20	23.25	23.30	-20	15,587	-0.13%
2023/07/10	7	22.95	1	22.85	23.00	6	15,474	0.04%
2023/07/07	17	22.65	0	0.00	22.65	17	15,267	0.11%
2023/07/06	12.3	22.95	12.1	22.95	22.70	0.2	15,203	0.00%
2023/07/05	13	23.25	0	0.00	23.15	13	14,735	0.09%
2023/07/04	1	23.15	0	0.00	23.05	1	14,624	0.01%
2023/07/03	1	23.25	6	23.25	23.20	-5	14,603	-0.03%
2023/06/30	16.6	23.19	0	0.00	23.10	16.6	14,617	0.11%
2023/06/29	7	23.50	24	23.57	23.30	-17	14,416	-0.12%
2023/06/28	10.4	24.10	10	24.15	24.10	0.3	14,205	0.00%
2023/06/27	7	24.20	2.5	24.17	24.20	4.5	13,935	0.03%
2023/06/26	35	24.30	4	24.26	24.30	31	13,842	0.22%
2023/06/21	4	24.23	5	24.36	24.35	-1	13,750	-0.01%
2023/06/20	34	24.29	11	24.46	24.25	23	13,529	0.17%
2023/06/19	14	24.32	13.2	24.43	24.40	0.9	13,296	0.01%
2023/06/16	29	24.36	0.2	24.44	24.35	28.8	13,201	0.22%
2023/06/15	2	24.30	7.5	24.48	24.50	-5.5	12,941	-0.04%
2023/06/14	0.1	24.30	0	0.00	24.40	0.1	12,841	0.00%
2023/06/13	47	24.41	0	0.00	24.35	47	12,795	0.37%
2023/06/12	20.1	24.50	8	24.54	24.55	12.1	12,630	0.10%
2023/06/09	41.1	24.55	19	24.58	24.60	22.1	12,734	0.17%
2023/06/08	1.1	24.45	30	24.53	24.50	-28.9	12,731	-0.23%
2023/06/07	0	0.00	48.2	24.44	24.60	-48.2	12,698	-0.38%
2023/06/06	21	24.15	52.3	24.05	24.20	-31.3	12,527	-0.25%
2023/06/05	42	24.03	13	24.08	24.00	29	12,327	0.24%
2023/06/02	20.5	23.68	41	23.85	23.85	-20.5	12,036	-0.17%
2023/06/01	19	23.66	11.1	23.79	23.65	7.9	11,882	0.07%
2023/05/31	18	23.64	13	23.80	23.85	5	11,750	0.04%
2023/05/30	2	23.60	19	23.69	23.70	-17	11,531	-0.15%
2023/05/29	55	23.64	29	23.64	23.55	26	11,676	0.22%
2023/05/26	5	23.21	1	23.50	23.50	4	11,831	0.03%
2023/05/25	32.2	23.35	4	23.31	23.25	28.2	11,733	0.24%
2023/05/24	19	23.45	3.3	23.48	23.55	15.7	11,770	0.13%
2023/05/23	1	23.60	14	23.59	23.65	-13	11,764	-0.11%
2023/05/22	4	23.36	6	23.45	23.45	-2	11,637	-0.02%
2023/05/19	48.5	23.35	14.3	23.43	23.45	34.2	11,540	0.30%
2023/05/18	23.4	23.33	13	23.34	23.40	10.4	11,407	0.09%
2023/05/17	3	23.10	10	23.11	23.10	-7	11,241	-0.06%
2023/05/16	3.5	22.91	0	0.00	22.95	3.5	11,131	0.03%
2023/05/15	0	0.00	4	22.73	22.80	-4	11,184	-0.04%
2023/05/12	3	22.68	0	0.00	22.65	3	11,187	0.03%
2023/05/11	5	22.85	0	0.00	22.90	5	11,184	0.04%
2023/05/10	2.9	22.88	4	22.98	23.00	-1.1	11,214	-0.01%
2023/05/09	2	22.90	0	0.00	23.00	2	11,269	0.02%
2023/05/08	10	23.00	1	23.00	23.00	9	11,402	0.08%
2023/05/05	1.3	22.76	0	0.00	22.85	1.3	11,287	0.01%
2023/05/04	0	0.00	12	22.85	22.90	-12	11,529	-0.10%
2023/05/03	0	0.00	1	22.70	22.75	-1	11,598	-0.01%
2023/05/02	0	0.00	8	22.64	22.70	-8	11,941	-0.07%
2023/04/28	0	0.00	11	22.55	22.60	-11	12,593	-0.09%
2023/04/27	9.2	22.33	21	22.45	22.45	-11.8	12,716	-0.09%
2023/04/26	0	0.00	0.5	22.42	22.45	-0.5	12,877	0.00%
2023/04/25	0	0.00	5	22.40	22.40	-5	12,874	-0.04%
2023/04/24	5	22.38	0	0.00	22.40	5	12,941	0.04%
2023/04/21	1	22.40	1	22.40	22.45	0	13,064	0.00%
2023/04/20	22	22.30	0	0.00	22.30	22	13,129	0.17%
2023/04/19	19	22.40	5.4	22.45	22.45	13.6	13,396	0.10%
2023/04/18	0	0.00	4	22.53	22.50	-4	13,416	-0.03%
2023/04/17	5	22.44	0	0.00	22.50	5	13,475	0.04%
2023/04/14	9	22.48	4	22.65	22.65	5	13,385	0.04%
2023/04/13	9	22.51	0	0.00	22.55	9	13,387	0.07%
2023/04/12	1	22.50	5	22.60	22.55	-4	13,309	-0.03%
2023/04/11	6	22.42	0	0.00	22.55	6	13,392	0.04%
2023/04/10	31.5	22.40	2	22.40	22.45	29.5	13,254	0.22%
2023/04/07	20	22.29	22	22.40	22.40	-2	13,298	-0.02%
2023/04/06	1	22.40	1	22.35	22.40	0	13,296	0.00%
2023/03/31	7	22.39	5	22.42	22.35	2	13,263	0.02%
2023/03/30	0	0.00	11	22.25	22.30	-11	13,892	-0.08%
2023/03/29	1	22.35	22	22.31	22.40	-21	14,478	-0.15%
2023/03/28	0	0.00	2.1	22.30	22.30	-2.1	15,234	-0.01%
2023/03/27	2	22.10	7	22.20	22.15	-5	15,971	-0.03%
2023/03/24	5	22.25	10	22.26	22.20	-5	16,845	-0.03%
2023/03/23	0	22.25	6.2	22.21	22.25	-6.1	16,948	-0.04%
2023/03/22	18	22.11	2	22.15	22.10	16	17,062	0.09%
2023/03/21	3	21.88	6	21.99	21.95	-3	17,300	-0.02%
2023/03/20	5.2	21.70	0	0.00	21.80	5.2	17,369	0.03%
2023/03/17	4.1	21.78	1	21.80	21.85	3.1	17,433	0.02%
2023/03/16	5	21.64	0	0.00	21.70	5	17,525	0.03%
2023/03/15	5.5	22.01	0	0.00	22.05	5.5	17,526	0.03%
2023/03/14	31.9	21.89	1	22.00	21.95	30.9	17,720	0.17%
2023/03/13	11	22.34	3	22.15	22.35	8	17,673	0.05%
2023/03/10	36.1	22.34	8	22.45	22.30	28.1	17,695	0.16%
2023/03/09	0.3	22.70	0	0.00	22.65	0.3	17,675	0.00%
2023/03/08	3.4	22.78	5.3	22.80	22.80	-1.9	18,025	-0.01%
2023/03/07	13	22.90	3	22.90	22.90	10	18,236	0.05%
2023/03/06	0	22.75	0	22.75	22.70	0	18,443	0.00%
2023/03/03	2	22.45	0	0.00	22.55	2	18,560	0.01%
2023/03/02	4	22.30	4	22.54	22.50	0	18,833	0.00%
2023/03/01	7.4	22.37	0	0.00	22.40	7.4	19,089	0.04%
2023/02/24	1	22.65	0	0.00	22.75	1	19,163	0.01%
2023/02/23	2	22.85	1	22.90	22.85	1	19,038	0.01%
2023/02/22	3.1	22.57	5	22.81	22.75	-1.9	19,150	-0.01%
2023/02/21	5	22.75	0	0.00	22.75	5	19,117	0.03%
2023/02/20	1.1	22.81	10.2	22.75	22.90	-9.1	19,297	-0.05%
2023/02/17	0.5	22.80	11	22.70	22.75	-10.5	19,491	-0.05%
2023/02/16	0	22.75	2	22.75	22.75	-2	19,779	-0.01%
2023/02/15	6.1	22.64	0	0.00	22.60	6.1	20,441	0.03%
2023/02/14	2	22.70	0	0.00	22.80	2	20,514	0.01%
2023/02/13	3	22.80	0	0.00	22.80	3	20,646	0.01%
2023/02/10	5	22.80	19	22.73	22.80	-14	20,732	-0.07%
2023/02/09	10	22.80	12.1	22.73	22.70	-2.1	20,752	-0.01%
2023/02/08	0	22.75	42.1	22.72	22.65	-42.1	20,833	-0.20%
2023/02/07	20.3	22.78	18	22.77	22.75	2.3	20,877	0.01%
2023/02/06	11	22.78	20.5	22.70	22.70	-9.5	20,891	-0.05%
2023/02/03	0	22.79	6	22.65	22.75	-6	20,910	-0.03%
2023/02/02	6	22.80	2	22.75	22.80	4	20,926	0.02%
2023/02/01	1	22.55	11	22.61	22.75	-10	20,793	-0.05%
2023/01/31	1	22.75	0.3	22.70	22.50	0.7	20,766	0.00%
2023/01/30	1.1	22.99	32.6	23.00	23.05	-31.5	20,528	-0.15%
2023/01/17	0	22.70	1	22.65	22.70	-1	20,017	0.00%
2023/01/16	10.2	22.75	1	22.70	22.70	9.2	19,985	0.05%
2023/01/13	0	0.00	30	22.55	22.50	-30	19,953	-0.15%
2023/01/12	15	22.55	29	22.53	22.55	-14	20,144	-0.07%
2023/01/11	0	0.00	91	22.54	22.45	-91	20,192	-0.45%
2023/01/10	41	22.49	13.2	22.42	22.60	27.9	20,130	0.14%
2023/01/09	11	22.43	59	22.29	22.50	-48	20,160	-0.24%
2023/01/06	0.1	21.95	5	21.90	21.90	-4.9	20,030	-0.02%
2023/01/05	1	21.90	1	21.90	21.95	0	20,198	0.00%
2023/01/04	0.2	21.75	0	0.00	21.80	0.2	20,308	0.00%
2022/12/30	1	21.80	0	0.00	21.70	1	20,512	0.00%
2022/12/29	1.1	21.80	0	21.75	21.65	1.1	20,735	0.01%
2022/12/28	34	21.87	0	0.00	21.95	34	20,825	0.16%
2022/12/27	1	21.90	3	22.00	21.95	-2	21,015	-0.01%
2022/12/26	0	21.90	4	21.88	21.90	-4	21,113	-0.02%
2022/12/23	4.1	21.76	5	21.85	21.80	-0.9	21,359	0.00%
2022/12/22	4	21.76	1	21.85	22.00	3	21,515	0.01%
2022/12/21	5	21.85	6	21.94	21.80	-1	21,062	0.00%
2022/12/20	4	22.00	0	0.00	21.80	4	20,610	0.02%
2022/12/19	45.5	22.14	0	0.00	22.10	45.5	19,979	0.23%
2022/12/16	45.1	22.19	40.5	22.41	22.15	4.6	19,240	0.02%
2022/12/15	23	22.32	59	22.45	22.45	-36	18,528	-0.19%
2022/12/14	0	22.30	13	22.36	22.30	-13	18,590	-0.07%
2022/12/13	31	22.23	8	22.43	22.10	23	18,554	0.12%
2022/12/12	29	22.34	11	22.50	22.40	18	18,353	0.10%
2022/12/09	1	22.50	13	22.50	22.40	-12	18,685	-0.06%
2022/12/08	24.1	22.27	6	22.32	22.30	18.1	18,729	0.10%
2022/12/07	10.3	22.35	32	22.58	22.60	-21.7	18,669	-0.12%
2022/12/06	22	22.44	23	22.58	22.50	-1	18,692	-0.01%
2022/12/05	0	0.00	24.7	22.69	22.60	-24.7	18,849	-0.13%
2022/12/02	12.7	22.43	7	22.40	22.45	5.7	18,707	0.03%
2022/12/01	36	22.74	21	22.70	22.60	15	18,884	0.08%
2022/11/30	38.5	22.43	10.1	22.48	22.60	28.4	18,939	0.15%
2022/11/29	0	0.00	20	22.35	22.50	-20	18,603	-0.11%
2022/11/28	3	21.80	31.5	22.27	22.25	-28.5	18,472	-0.15%
2022/11/25	45	22.11	4	22.19	22.05	41	18,353	0.22%
2022/11/24	0	0.00	29.9	22.18	22.30	-29.9	18,308	-0.16%
2022/11/23	6	21.79	16	21.97	22.10	-10	18,184	-0.05%
2022/11/22	5	21.45	51.3	21.46	21.60	-46.3	17,821	-0.26%
2022/11/21	0	0.00	1	21.10	21.10	-1	17,476	-0.01%
2022/11/18	38	21.03	2	20.90	20.90	36	17,414	0.21%
2022/11/17	11	21.06	21	21.06	21.20	-10	17,355	-0.06%
2022/11/16	9.1	21.30	6	21.28	21.25	3.1	17,506	0.02%
2022/11/15	1	21.05	41	21.29	21.45	-40	17,430	-0.23%
2022/11/14	39	21.16	13.3	21.15	21.20	25.7	17,326	0.15%
2022/11/11	10	20.86	25.1	20.80	21.20	-15.1	17,085	-0.09%
2022/11/10	7	20.37	17	20.38	20.40	-10	16,633	-0.06%
2022/11/09	13.1	20.45	15.2	20.36	20.50	-2.1	16,702	-0.01%
2022/11/08	4	20.19	47	20.27	20.30	-43	16,586	-0.26%
2022/11/07	33	20.08	3	20.17	20.20	30	16,688	0.18%
2022/11/04	1	19.90	8	20.13	20.05	-7	16,988	-0.04%
2022/11/03	12	19.99	4	20.05	20.05	8	17,098	0.05%
2022/11/02	0	0.00	9.1	20.03	20.20	-9.1	17,192	-0.05%
2022/11/01	30	20.04	26.4	19.95	20.05	3.6	17,288	0.02%
2022/10/31	4.3	19.70	5	19.77	19.70	-0.7	17,404	0.00%
2022/10/28	1	19.50	0	0.00	19.60	1	17,456	0.01%
2022/10/27	58	19.78	0.1	19.80	19.70	57.9	17,429	0.33%
2022/10/26	28	19.68	14.1	19.66	19.75	13.9	17,463	0.08%
2022/10/25	36	19.38	24	19.50	19.55	12	17,438	0.07%
2022/10/24	13	19.48	8	19.62	19.55	5	17,452	0.03%
2022/10/21	27	19.11	54	19.39	19.45	-27	17,390	-0.16%
2022/10/20	3	18.80	0	0.00	19.05	3	17,206	0.02%
2022/10/19	26.5	19.14	17.7	19.27	19.00	8.8	16,983	0.05%
2022/10/18	1	19.15	2	19.25	19.20	-1	16,971	-0.01%
2022/10/17	6.1	19.01	0	0.00	19.10	6.1	17,240	0.04%
2022/10/14	24	19.12	0	0.00	19.10	24	17,305	0.14%
2022/10/13	6	19.13	0.1	19.20	19.05	6	17,449	0.03%
2022/10/12	3	19.18	0	19.15	19.35	3	17,479	0.02%
2022/10/11	2.9	19.20	0	0.00	19.10	2.9	17,665	0.02%
2022/10/07	0	19.70	0	0.00	19.50	0	17,951	0.00%
2022/10/06	3	19.58	17	19.61	19.70	-14	17,997	-0.08%
2022/10/05	0	19.60	6.7	19.51	19.55	-6.7	18,165	-0.04%
2022/10/04	15	19.42	1	19.35	19.35	14	18,267	0.08%
2022/10/03	2	19.35	0	0.00	19.30	2	18,161	0.01%
2022/09/30	3.7	19.54	0	0.00	19.55	3.7	18,228	0.02%
2022/09/29	4	19.65	2	19.70	19.70	2	18,341	0.01%
2022/09/28	4.2	19.53	12	19.56	19.55	-7.8	18,448	-0.04%
2022/09/27	19	19.82	0	0.00	19.85	19	18,442	0.10%
2022/09/26	12	19.95	8.6	20.00	19.90	3.4	18,357	0.02%
2022/09/23	0.1	20.15	0	0.00	20.15	0.1	18,524	0.00%
2022/09/22	6.4	20.06	0	0.00	20.05	6.4	19,226	0.03%
2022/09/21	2	20.20	0	0.00	20.25	2	19,684	0.01%
2022/09/20	8	20.26	0	0.00	20.50	8	20,667	0.04%
2022/09/19	2	20.20	0	0.00	20.15	2	21,298	0.01%
2022/09/16	7	20.09	0.2	20.15	20.10	6.8	21,516	0.03%
2022/09/15	1	20.20	0	0.00	20.25	1	21,400	0.00%
2022/09/14	10.3	20.25	2	20.25	20.20	8.3	21,398	0.04%
2022/09/13	3.3	20.72	15	20.65	20.60	-11.7	21,613	-0.05%
2022/09/12	0	20.90	5	20.91	20.90	-5	21,885	-0.02%
2022/09/08	10	20.45	0	0.00	20.60	10	21,939	0.05%
2022/09/07	7.5	20.48	6	20.38	20.35	1.5	22,022	0.01%
2022/09/06	4	20.71	10	20.70	20.85	-6	21,977	-0.03%
2022/09/05	1	20.20	2	20.40	20.30	-1	22,048	0.00%
2022/09/02	3.2	20.05	1	20.10	20.00	2.2	22,311	0.01%
2022/09/01	11.5	20.06	0	0.00	20.05	11.5	22,268	0.05%
2022/08/31	21.2	20.15	0	0.00	20.30	21.2	22,188	0.10%
2022/08/30	2	20.15	1.1	20.15	20.20	0.9	22,154	0.00%
2022/08/29	3	20.12	0	0.00	20.15	3	22,151	0.01%
2022/08/26	1	20.35	0	0.00	20.40	1	22,303	0.00%
2022/08/25	2.2	20.31	20	20.20	20.35	-17.8	22,430	-0.08%
2022/08/24	12.1	20.20	0	0.00	20.25	12.1	22,775	0.05%
2022/08/23	4.5	20.27	0	0.00	20.20	4.5	24,059	0.02%
2022/08/22	3	20.60	0	0.00	20.60	3	24,333	0.01%
2022/08/19	0	0.00	9	20.71	20.80	-9	24,662	-0.04%
2022/08/18	1.5	20.78	0	0.00	20.80	1.5	24,947	0.01%
2022/08/17	1.9	20.92	0	0.00	21.00	1.9	25,297	0.01%
2022/08/16	2	20.80	30	20.85	20.90	-28	25,572	-0.11%
2022/08/15	1	20.65	0	0.00	20.70	1	26,048	0.00%
2022/08/12	9.1	20.62	101	20.70	20.55	-91.9	26,188	-0.35%	大賣/
2022/08/11	15	21.07	1	21.15	21.20	14	26,372	0.05%
2022/08/10	5	20.62	21	20.80	20.75	-16	26,242	-0.06%
2022/08/09	10.2	20.67	0.1	20.75	20.65	10.1	26,211	0.04%
2022/08/08	21	20.63	0	0.00	20.80	21	26,324	0.08%
2022/08/05	0.2	20.65	15	20.50	20.70	-14.8	26,431	-0.06%
2022/08/04	0.2	20.20	8	20.25	20.20	-7.8	26,665	-0.03%
2022/08/03	11	20.05	2	20.05	20.15	9	26,888	0.03%
2022/08/02	13.3	20.06	6	20.20	20.15	7.3	27,215	0.03%
2022/08/01	114.3	20.13	0	0.00	20.30	114.3	27,397	0.42%	大買/鉅額交易
2022/07/29	2.1	20.03	0	0.00	20.00	2.1	27,557	0.01%
2022/07/28	7	19.99	2.2	20.03	20.10	4.8	27,482	0.02%
2022/07/27	3	19.80	0	0.00	19.95	3	27,473	0.01%
2022/07/26	3	19.88	0	0.00	19.90	3	27,525	0.01%
2022/07/25	4.4	19.98	0	0.00	19.85	4.4	27,576	0.02%
2022/07/22	4.3	19.66	0	0.00	19.70	4.3	27,700	0.02%
2022/07/21	0	0.00	2	19.28	19.40	-2	27,733	-0.01%
2022/07/20	1	19.30	0	0.00	19.25	1	27,852	0.00%
2022/07/19	0.5	19.21	0	0.00	19.20	0.5	28,066	0.00%
2022/07/18	0.2	19.00	23	19.01	19.15	-22.8	28,197	-0.08%
2022/07/15	77.1	18.92	10	18.90	18.80	67.1	28,120	0.24%
2022/07/14	1.1	19.66	0.2	19.75	19.55	0.9	27,997	0.00%
2022/07/13	4	19.68	0	0.00	19.75	4	28,087	0.01%
2022/07/12	8	19.10	8	19.11	19.10	0	27,910	0.00%
2022/07/11	0	19.75	0	0.00	19.50	0	27,758	0.00%
2022/07/08	15	19.77	15	19.80	19.80	0	27,850	0.00%
2022/07/07	1	19.40	1	19.85	19.85	0	27,794	0.00%
2022/07/06	22.2	19.63	0	0.00	19.40	22.2	27,587	0.08%
2022/07/05	2	20.13	17	20.07	20.10	-15	27,527	-0.05%
2022/07/04	7.5	19.66	4	19.75	19.65	3.5	27,432	0.01%
2022/07/01	11.3	19.67	42	19.78	19.60	-30.7	27,706	-0.11%
2022/06/30	38.5	19.87	9	20.06	19.70	29.5	27,721	0.11%
2022/06/29	59.3	20.43	1	20.80	20.25	58.3	27,239	0.21%
2022/06/28	50.8	21.07	2	21.15	20.90	48.8	26,873	0.18%
2022/06/27	9	23.34	3	23.40	23.30	6	25,968	0.02%
2022/06/24	2	23.40	15	23.37	23.45	-13	25,349	-0.05%
2022/06/23	1	23.05	10	23.25	23.10	-9	25,258	-0.04%
2022/06/22	1	23.10	2	23.30	23.10	-1	25,260	0.00%
2022/06/21	0	0.00	19.2	23.33	23.50	-19.2	25,313	-0.08%
2022/06/20	32	22.82	8	22.91	22.80	24	25,260	0.10%
2022/06/17	14.5	22.90	0	0.00	22.90	14.5	25,147	0.06%
2022/06/16	13	23.21	5	23.25	23.10	8	24,883	0.03%
2022/06/15	4	23.11	0	0.00	23.05	4	25,242	0.02%
2022/06/14	7.3	23.12	11	23.11	23.10	-3.7	25,418	-0.01%
2022/06/13	8.2	23.12	0	0.00	23.10	8.2	25,588	0.03%
2022/06/10	5.5	23.47	5	23.50	23.45	0.5	25,402	0.00%
2022/06/09	1	23.50	0	0.00	23.40	1	25,433	0.00%
2022/06/08	9.3	23.52	0	0.00	23.45	9.3	25,396	0.04%
2022/06/07	5	23.41	0	0.00	23.40	5	25,524	0.02%
2022/06/06	41	23.38	1	23.40	23.35	40	25,607	0.16%
2022/06/02	10	23.46	3	23.55	23.50	7	25,829	0.03%
2022/06/01	34.2	23.85	0	0.00	23.70	34.2	26,271	0.13%
2022/05/31	3	23.68	2	23.80	24.35	1	26,131	0.00%
2022/05/30	16.3	23.59	10	23.78	23.90	6.3	24,846	0.03%
2022/05/27	0	0.00	3	23.15	23.15	-3	24,552	-0.01%
2022/05/26	24	22.94	0	0.00	22.90	24	24,459	0.10%
2022/05/25	8	23.08	0	0.00	23.05	8	24,534	0.03%
2022/05/24	29.3	23.42	0	0.00	23.30	29.3	24,758	0.12%
2022/05/23	7	22.95	3	23.70	23.90	4	24,457	0.02%
2022/05/20	5.5	23.30	1	23.50	23.45	4.5	24,153	0.02%
2022/05/19	15.5	23.48	0	0.00	23.35	15.5	24,079	0.06%
2022/05/18	16.3	23.99	5.2	24.02	24.05	11.1	23,846	0.05%
2022/05/17	3	23.77	0	23.95	23.75	3	23,817	0.01%
2022/05/16	3	23.53	16	23.85	24.00	-13	23,810	-0.05%
2022/05/13	2.2	23.81	13	23.50	23.85	-10.8	23,781	-0.05%
2022/05/12	38.8	23.90	111	24.13	23.65	-72.2	23,718	-0.30%	大賣/
2022/05/11	22.4	24.53	2	24.48	24.45	20.4	23,553	0.09%
2022/05/10	27.1	24.79	0	0.00	24.75	27.1	23,366	0.12%
2022/05/09	17.3	25.09	20	25.05	25.00	-2.7	23,084	-0.01%
2022/05/06	12.5	25.65	0	0.00	25.60	12.5	22,968	0.05%
2022/05/05	7	25.99	0	26.25	25.90	7	23,182	0.03%
2022/05/04	18.2	25.94	4.2	26.00	26.00	14	23,263	0.06%
2022/05/03	9	25.98	0.4	26.05	25.90	8.6	23,456	0.04%
2022/04/29	3	26.10	12	26.18	26.15	-9	23,705	-0.04%
2022/04/28	27.1	25.78	16	25.93	26.00	11.1	24,070	0.05%
2022/04/27	23	25.88	2	25.90	25.75	21	23,986	0.09%
2022/04/26	18.5	26.19	2	26.30	26.15	16.5	23,937	0.07%
2022/04/25	122	26.02	2	25.95	26.25	120	23,849	0.50%	大買/鉅額交易
2022/04/22	6	26.40	5	26.50	26.65	1	23,426	0.00%
2022/04/21	2	26.38	0	0.00	26.55	2	23,386	0.01%
2022/04/20	0.3	26.40	8	26.42	26.30	-7.7	23,614	-0.03%
2022/04/19	13	26.26	2	26.40	26.15	11	23,403	0.05%
2022/04/18	4	26.34	6	26.36	26.35	-2	23,603	-0.01%
2022/04/15	5.1	26.62	5	26.60	26.60	0.1	23,581	0.00%
2022/04/14	17	26.76	3	26.65	26.55	14	23,726	0.06%
2022/04/13	13	26.86	5	26.91	26.95	8	23,695	0.03%
2022/04/12	25	26.75	32	26.78	26.75	-7	23,712	-0.03%
2022/04/11	16	26.85	44.2	26.88	26.80	-28.2	23,696	-0.12%
2022/04/08	28	26.91	9.1	26.92	26.85	18.9	23,534	0.08%
2022/04/07	34	26.98	9	26.99	26.70	25	23,473	0.11%
2022/04/06	34	26.98	23.2	26.92	27.20	10.8	23,224	0.05%
2022/04/01	1	26.40	5	26.45	26.60	-4	22,973	-0.02%
2022/03/31	2	26.45	12	26.41	26.40	-10	22,717	-0.04%
2022/03/30	0.2	26.20	14	26.21	26.20	-13.9	22,390	-0.06%
2022/03/29	2	25.85	7	25.99	26.05	-5	22,151	-0.02%
2022/03/28	20	25.66	0	0.00	25.90	20	21,982	0.09%
2022/03/25	16.4	25.80	0	0.00	25.75	16.4	21,812	0.08%
2022/03/24	2	26.00	2	26.05	26.00	0	21,615	0.00%
2022/03/23	6	26.03	10	26.10	26.10	-4	21,539	-0.02%
2022/03/22	2.3	26.02	0	0.00	26.00	2.3	21,164	0.01%
2022/03/21	5.2	26.17	16	26.29	26.10	-10.8	20,839	-0.05%
2022/03/18	50.5	26.10	14	26.25	26.25	36.5	20,752	0.18%
2022/03/17	4	26.00	21	26.00	26.00	-17	20,274	-0.08%
2022/03/16	1.1	25.56	18	25.57	25.60	-16.9	20,054	-0.08%
2022/03/15	11	24.60	0	0.00	24.65	11	19,886	0.06%
2022/03/14	2	24.75	1	24.80	24.85	1	20,291	0.00%
2022/03/11	8	24.64	8	24.78	24.75	0	20,307	0.00%
2022/03/10	0	0.00	10	24.60	24.80	-10	20,356	-0.05%
2022/03/09	7	24.23	2	24.25	24.20	5	20,342	0.02%
2022/03/08	4	24.13	1	24.15	24.20	3	20,378	0.01%
2022/03/07	9.2	24.36	1	24.30	24.50	8.2	20,523	0.04%
2022/03/04	13	25.08	0	0.00	25.05	13	20,940	0.06%
2022/03/03	1	25.50	2	25.45	25.50	-1	20,880	0.00%
2022/03/02	2.2	25.30	0	0.00	25.40	2.2	21,164	0.01%
2022/03/01	1	25.30	26	25.35	25.25	-25	21,116	-0.12%
2022/02/25	16.3	24.73	0	0.00	24.85	16.3	20,906	0.08%
2022/02/24	22.2	24.97	3	24.85	24.85	19.2	20,539	0.09%
2022/02/23	2	25.23	1	25.20	25.20	1	19,954	0.01%
2022/02/22	10	25.26	1	25.35	25.35	9	19,914	0.05%
2022/02/21	0	0.00	10	25.30	25.50	-10	19,857	-0.05%
2022/02/18	2	25.40	20	25.40	25.40	-18	19,988	-0.09%
2022/02/17	0	0.00	1	25.50	25.40	-1	19,871	-0.01%
2022/02/16	7	25.37	0	0.00	25.35	7	19,805	0.04%
2022/02/15	19.1	25.26	6	25.15	25.20	13.1	19,751	0.07%
2022/02/14	10.1	25.29	0	0.00	25.45	10.1	19,557	0.05%
2022/02/11	12	25.51	9	25.50	25.60	3	19,487	0.02%
2022/02/10	0.2	25.99	3	25.80	25.85	-2.8	20,584	-0.01%
2022/02/09	0	25.90	6	25.89	25.90	-6	20,573	-0.03%
2022/02/08	0	25.55	0	0.00	25.80	0	20,449	0.00%
2022/02/07	1.2	25.13	22	25.43	25.50	-20.8	20,253	-0.10%
2022/01/26	11	25.29	6	25.40	25.25	5	19,784	0.03%
2022/01/25	1.1	25.01	1	25.10	25.15	0.1	19,723	0.00%
2022/01/24	17	25.28	2	25.10	25.20	15	19,479	0.08%
2022/01/21	11.2	25.50	0	0.00	25.35	11.2	19,284	0.06%
2022/01/20	0	25.70	0	0.00	25.85	0	18,829	0.00%
2022/01/19	0.6	25.75	0	0.00	25.70	0.6	18,695	0.00%
2022/01/18	59	25.89	80	25.87	25.80	-21	18,604	-0.11%
2022/01/17	0	25.85	6	25.83	25.85	-6	18,362	-0.03%
2022/01/14	8	26.10	11	26.10	25.90	-3	18,246	-0.02%
2022/01/13	20.1	26.25	16.5	26.18	26.30	3.6	18,018	0.02%
2022/01/12	10	25.88	10.3	25.81	25.90	-0.3	17,581	0.00%
2022/01/11	0	25.50	12	25.77	25.85	-12	17,434	-0.07%
2022/01/10	2.4	25.50	12	25.40	25.50	-9.6	17,236	-0.06%
2022/01/07	36	25.83	9.7	25.76	25.75	26.3	17,213	0.15%
2022/01/06	0	0.00	2	25.45	25.40	-2	16,991	-0.01%
2022/01/05	0	0.00	2	25.40	25.25	-2	16,877	-0.01%
2022/01/04	0	0.00	1.7	25.34	25.40	-1.7	16,839	-0.01%
2022/01/03	2	25.30	2	25.30	25.20	0	16,742	0.00%
2021/12/30	1	25.30	0	0.00	25.30	1	16,672	0.01%
2021/12/29	1	25.25	12	25.28	25.30	-11	16,826	-0.07%
2021/12/28	4	25.01	5.1	24.95	25.05	-1.1	16,787	-0.01%
2021/12/27	3	25.00	0	0.00	25.00	3	16,720	0.02%
2021/12/24	5.4	25.00	0	0.00	25.00	5.4	16,992	0.03%
2021/12/23	2.3	24.94	7	24.97	24.95	-4.7	17,106	-0.03%
2021/12/22	3	24.75	0	0.00	24.80	3	17,232	0.02%
2021/12/21	1.2	24.74	1	24.80	24.75	0.2	17,265	0.00%
2021/12/20	14.9	24.64	0	0.00	24.65	14.9	17,289	0.09%
2021/12/17	0	0.00	3	25.00	25.05	-3	17,136	-0.02%
2021/12/15	6	24.69	0	0.00	24.70	6	17,323	0.03%
2021/12/14	0.3	24.79	0	0.00	24.70	0.3	17,633	0.00%
2021/12/13	15	25.00	1.5	25.02	25.00	13.5	17,667	0.08%
2021/12/10	1	24.95	1	24.90	24.95	0	17,714	0.00%
2021/12/09	2	25.10	0	0.00	25.00	2	17,681	0.01%
2021/12/08	3.4	25.01	12	25.00	25.05	-8.6	17,426	-0.05%
2021/12/07	1	24.75	1	24.95	24.95	0	16,963	0.00%
2021/12/06	0	0.00	4	24.85	24.90	-4	16,937	-0.02%
2021/12/03	7	24.77	7.1	24.73	24.75	-0.1	17,078	0.00%
2021/12/02	7	24.49	2	24.70	24.55	5	17,103	0.03%
2021/12/01	14	24.17	2	24.23	24.35	12	16,988	0.07%
2021/11/30	34	23.77	32	23.75	23.70	2	16,448	0.01%
2021/11/29	3.1	24.24	0	0.00	24.30	3.1	15,584	0.02%
2021/11/26	2	24.53	1	24.55	24.45	1	15,536	0.01%
2021/11/25	7	24.75	0	0.00	24.90	7	15,484	0.05%
2021/11/24	1	24.90	0	0.00	24.90	1	15,549	0.01%
2021/11/23	4.2	24.75	0	0.00	24.75	4.2	15,603	0.03%
2021/11/22	0	0.00	10.1	25.04	25.00	-10.1	15,568	-0.06%
2021/11/19	0	0.00	8	24.99	25.05	-8	15,680	-0.05%
2021/11/18	10	25.13	0	0.00	25.10	10	15,705	0.06%
2021/11/17	2.5	24.96	5	25.02	25.15	-2.5	15,718	-0.02%
2021/11/16	2	24.80	2	24.78	24.85	0	15,906	0.00%
2021/11/15	3	24.70	19	24.69	24.75	-16	16,707	-0.10%
2021/11/12	0	24.45	6	24.43	24.50	-6	17,484	-0.03%
2021/11/11	6	24.40	7	24.40	24.35	-1	17,866	-0.01%
2021/11/10	2	24.40	45	24.36	24.45	-43	18,414	-0.23%
2021/11/09	65.6	24.12	17.2	24.49	24.20	48.3	19,239	0.25%
2021/11/08	1	24.60	0	0.00	24.70	1	18,387	0.01%
2021/11/05	1	24.45	0	24.65	24.65	1	21,457	0.00%
2021/11/03	1	24.45	0	0.00	24.50	1	22,108	0.00%
2021/11/02	3	24.45	2	24.45	24.35	1	22,223	0.00%
2021/11/01	4.1	24.55	4	24.60	24.55	0.1	22,190	0.00%
2021/10/29	5	24.61	5	24.62	24.70	0	22,215	0.00%
2021/10/27	0.1	24.85	0	0.00	24.90	0.1	22,282	0.00%
2021/10/26	0	0.00	7	24.96	24.95	-7	22,390	-0.03%
2021/10/25	0	0.00	1.4	24.64	24.60	-1.4	22,391	-0.01%
2021/10/22	1.2	24.80	0	0.00	24.70	1.2	22,616	0.01%
2021/10/20	2	24.50	2	24.80	24.80	0	22,885	0.00%
2021/10/19	0.1	24.80	3	25.00	24.75	-2.9	22,937	-0.01%
2021/10/18	10	24.95	5	24.90	24.95	5	23,102	0.02%
2021/10/15	2	24.25	27	24.62	24.70	-25	23,300	-0.11%
2021/10/14	4	24.20	0	0.00	24.20	4	23,309	0.02%
2021/10/13	2	24.45	4	24.60	24.40	-2	23,419	-0.01%
2021/10/12	2	24.25	4	24.38	24.50	-2	23,840	-0.01%
2021/10/07	0	0.00	1	24.60	24.55	-1	24,481	0.00%
2021/10/06	5	24.15	11	24.29	24.45	-6	24,822	-0.02%
2021/10/05	12	24.05	0	0.00	24.05	12	25,166	0.05%
2021/10/04	0.4	24.25	1	24.15	24.20	-0.6	26,556	0.00%
2021/10/01	45	24.19	1	24.50	24.20	44	27,824	0.16%
2021/09/30	4	24.48	10	24.66	24.70	-6	28,622	-0.02%
2021/09/29	25	24.39	0	0.00	24.40	25	29,489	0.08%
2021/09/27	0	0.00	60	24.75	24.80	-60	30,327	-0.20%
2021/09/23	0	0.00	18	24.67	24.80	-18	31,100	-0.06%
2021/09/22	20.6	24.35	1	24.40	24.30	19.6	31,348	0.06%
2021/09/17	3	24.83	47	25.05	24.75	-44	31,336	-0.14%
2021/09/16	10	25.05	4	25.08	25.05	6	31,330	0.02%
2021/09/14	0	0.00	13	25.17	25.10	-13	31,599	-0.04%
2021/09/13	6	24.88	0	0.00	24.95	6	31,600	0.02%
2021/09/10	1	24.80	1	24.70	24.75	0	31,796	0.00%
2021/09/09	5	24.55	0	0.00	24.60	5	32,075	0.02%
2021/09/08	3	24.58	3.7	24.63	24.65	-0.7	32,056	0.00%
2021/09/06	1	24.45	0	0.00	24.50	1	31,733	0.00%
2021/09/02	6	24.51	0	0.00	24.50	6	31,622	0.02%
2021/08/31	4	24.60	1	24.80	25.00	3	31,415	0.01%
2021/08/30	2	24.85	18	24.86	25.00	-16	31,276	-0.05%
2021/08/27	1	24.55	30	24.55	24.60	-29	31,157	-0.09%
2021/08/26	4	24.33	23.9	24.30	24.30	-19.9	31,278	-0.06%
2021/08/25	3	24.37	9	24.32	24.50	-6	31,322	-0.02%
2021/08/24	2	24.20	12	24.19	24.45	-10	31,296	-0.03%
2021/08/23	2	24.08	8	24.16	24.15	-6	31,232	-0.02%
2021/08/20	0	0.00	1	23.55	23.65	-1	31,253	0.00%
2021/08/19	42.2	23.41	22.5	23.72	23.35	19.6	31,365	0.06%
2021/08/18	10	23.65	1	23.70	23.90	9	30,553	0.03%
2021/08/17	37.2	23.72	4.3	23.70	23.70	32.8	29,806	0.11%
2021/08/16	7	23.98	43	24.13	24.05	-36	29,438	-0.12%
2021/08/13	38.4	23.86	6	23.99	23.70	32.4	29,031	0.11%
2021/08/12	4	24.38	18	24.34	24.40	-14	28,259	-0.05%
2021/08/11	397.5	24.12	308	24.19	24.25	89.5	27,863	0.32%	大買/大賣/
2021/08/10	4.8	25.44	0	0.00	25.60	4.8	25,036	0.02%
2021/08/06	15	25.74	0.7	25.85	25.70	14.3	25,677	0.06%
2021/08/05	0	0.00	11	25.94	25.95	-11	26,540	-0.04%
2021/08/04	0	0.00	10	25.85	25.85	-10	28,047	-0.04%
2021/08/03	4	25.70	4	25.65	25.80	0	28,882	0.00%
2021/08/02	0	0.00	3.4	25.41	25.65	-3.4	29,563	-0.01%
2021/07/30	12	25.25	1	25.40	25.40	11	29,721	0.04%
2021/07/29	1	25.10	6	25.19	25.35	-5	29,891	-0.02%
2021/07/28	21.2	25.00	4	25.10	25.05	17.2	30,047	0.06%
2021/07/27	6	25.24	10	25.25	25.20	-4	30,476	-0.01%
2021/07/26	41.3	25.36	5	25.48	25.30	36.3	31,034	0.12%
2021/07/23	1	25.65	8	25.67	25.70	-7	31,274	-0.02%
2021/07/22	2.1	25.46	1.7	25.58	25.55	0.4	31,421	0.00%
2021/07/21	21	25.36	2	25.50	25.40	19	31,412	0.06%
2021/07/20	17	25.51	0	0.00	25.55	17	31,558	0.05%
2021/07/19	4	25.75	5	25.80	25.80	-1	31,768	0.00%
2021/07/16	4	25.55	8	25.59	25.90	-4	32,296	-0.01%
2021/07/15	5	25.33	3	25.37	25.45	2	32,471	0.01%
2021/07/14	9.5	25.37	1	25.45	25.35	8.5	32,730	0.03%
2021/07/13	8	25.46	0	0.00	25.40	8	33,239	0.02%
2021/07/12	74.2	25.72	2	25.75	25.50	72.2	33,620	0.21%
2021/07/09	71	25.58	9	25.64	25.55	62	33,562	0.18%
2021/07/08	44	27.17	2	27.25	27.15	42	32,318	0.13%
2021/07/07	53	27.03	2	27.00	27.00	51	31,327	0.16%
2021/07/06	36	27.49	6.1	27.46	27.50	29.9	30,601	0.10%
2021/07/05	0	0.00	10.1	27.08	27.10	-10.1	29,965	-0.03%
2021/07/02	0	0.00	0	26.70	26.50	0	29,310	0.00%
2021/07/01	0.1	26.70	4	26.76	26.65	-3.9	29,080	-0.01%
2021/06/30	6	26.80	2.2	26.85	26.85	3.8	28,836	0.01%
2021/06/29	1	26.30	4	26.40	26.40	-3	28,431	-0.01%
2021/06/28	0	0.00	4	26.51	26.40	-4	28,485	-0.01%
2021/06/25	5	26.39	10	26.34	26.45	-5	28,490	-0.02%
2021/06/24	1.2	25.94	8.3	25.96	26.05	-7	28,283	-0.02%
2021/06/23	1	25.45	1	25.45	25.45	0	28,014	0.00%
2021/06/22	1	25.15	1	25.30	25.35	0	28,100	0.00%
2021/06/21	20	24.96	36	25.02	25.05	-16	28,630	-0.06%
2021/06/18	6	25.28	17.1	25.40	25.20	-11.1	28,522	-0.04%
2021/06/17	3	25.30	10	25.42	25.45	-7	28,248	-0.02%
2021/06/16	2	25.40	105	25.51	25.40	-103	28,518	-0.36%	大賣/鉅額交易
2021/06/15	21	25.45	4.3	25.45	25.40	16.7	28,666	0.06%
2021/06/11	0	0.00	7.1	25.55	25.50	-7.1	28,790	-0.02%
2021/06/10	6	25.42	5.3	25.50	25.50	0.7	28,879	0.00%
2021/06/09	5.1	25.64	3	25.65	25.50	2.1	28,920	0.01%
2021/06/08	21	25.75	12.4	25.79	25.85	8.6	28,979	0.03%
2021/06/07	6.2	25.50	5	25.47	25.50	1.2	29,250	0.00%
2021/06/04	9.1	25.81	1	25.70	25.80	8.1	29,378	0.03%
2021/06/03	6.1	26.16	10	26.06	26.00	-3.9	29,915	-0.01%
2021/06/02	3	25.80	7	25.91	25.95	-4	29,821	-0.01%
2021/06/01	1.1	25.55	3	25.60	25.70	-1.9	29,832	-0.01%
2021/05/31	1	25.75	1	25.70	25.60	0	30,030	0.00%
2021/05/28	3	25.45	4	25.55	25.60	-1	30,162	0.00%
2021/05/27	0.1	25.00	0	0.00	25.20	0.1	30,177	0.00%
2021/05/26	0.1	25.05	0.3	25.05	25.15	-0.2	30,364	0.00%
2021/05/25	0	0.00	6	25.17	25.05	-6	30,710	-0.02%
2021/05/24	0	0.00	4	24.90	25.00	-4	30,743	-0.01%
2021/05/21	11	24.75	1	24.65	24.65	10	30,946	0.03%
2021/05/20	12	24.15	2	24.53	24.45	10	30,872	0.03%
2021/05/19	11	24.35	4	24.55	24.35	7	30,853	0.02%
2021/05/18	8.1	24.42	38.3	24.43	24.45	-30.2	30,994	-0.10%
2021/05/17	4	23.45	28	23.76	23.15	-24	31,119	-0.08%
2021/05/14	12	24.30	6	24.37	24.30	6	30,635	0.02%
2021/05/13	16.6	23.85	5.1	24.37	23.90	11.5	30,338	0.04%
2021/05/12	26	24.38	72.5	24.55	24.50	-46.5	29,615	-0.16%
2021/05/11	22	26.09	9	26.04	26.00	13	28,544	0.05%
2021/05/10	8	26.59	56.1	26.27	26.70	-48.1	27,950	-0.17%
2021/05/07	7	25.79	1	25.95	25.90	6	27,688	0.02%
2021/05/06	1	25.70	8.2	25.68	25.70	-7.2	27,753	-0.03%
2021/05/05	5	25.20	4	25.55	25.30	1	27,710	0.00%
2021/05/04	16.3	25.12	9	25.64	25.05	7.3	27,712	0.03%
2021/05/03	32	25.76	35	25.72	25.50	-3	27,339	-0.01%
2021/04/29	15	25.91	11	26.06	26.00	4	27,011	0.01%
2021/04/28	12	26.15	27	26.19	26.10	-15	26,932	-0.06%
2021/04/27	26	26.38	28	26.35	26.35	-2	27,206	-0.01%
2021/04/26	45.6	26.35	13	26.34	26.50	32.6	27,213	0.12%
2021/04/23	42	25.97	6	26.00	25.90	36	27,149	0.13%
2021/04/22	19	25.75	10	26.11	25.95	9	27,237	0.03%
2021/04/21	39.1	25.64	21	25.92	25.70	18.1	26,943	0.07%
2021/04/20	24.1	25.71	14	25.90	26.00	10.1	26,736	0.04%
2021/04/19	50.1	25.50	27.6	25.76	26.10	22.5	26,707	0.08%
2021/04/16	9.1	24.13	0	0.00	24.75	9.1	26,605	0.03%
2021/04/15	11	23.85	130.2	23.70	24.00	-119.2	26,518	-0.45%	大賣/鉅額交易
2021/04/14	28.1	23.14	20	23.15	23.30	8.1	26,644	0.03%
2021/04/13	28.1	23.31	3	23.30	23.15	25.1	27,103	0.09%
2021/04/12	11	23.21	29	23.17	23.35	-18	27,030	-0.07%
2021/04/09	55	23.01	41.4	23.00	23.00	13.6	27,048	0.05%
2021/04/08	2	22.65	9	22.65	22.70	-7	27,106	-0.03%
2021/04/07	0	0.00	41.4	22.61	22.60	-41.4	27,622	-0.15%
2021/04/06	0	22.50	9.2	22.58	22.50	-9.2	27,701	-0.03%
2021/04/01	71	22.46	32.4	22.41	22.40	38.6	27,618	0.14%
2021/03/31	5	22.65	11	22.70	22.50	-6	27,524	-0.02%
2021/03/30	1	22.35	41	22.53	22.65	-40	27,221	-0.15%
2021/03/29	2	22.30	0	0.00	22.35	2	27,001	0.01%
2021/03/26	0.8	22.30	0	0.00	22.25	0.8	26,987	0.00%
2021/03/25	3	22.28	4	22.29	22.30	-1	27,069	0.00%
2021/03/24	106.1	22.24	116	22.22	22.15	-9.9	27,044	-0.04%	大買/大賣/
2021/03/23	6	21.85	73	21.94	21.90	-67	26,491	-0.25%
2021/03/22	52	21.64	6.1	21.68	21.75	45.9	26,549	0.17%
2021/03/19	126.8	21.68	0.2	21.70	21.65	126.6	26,777	0.47%	大買/鉅額交易
2021/03/18	0	0.00	17	21.99	21.90	-17	26,807	-0.06%
2021/03/17	3	21.75	0.2	21.80	21.80	2.8	27,337	0.01%
2021/03/16	3	21.85	5.6	21.86	21.90	-2.6	27,717	-0.01%
2021/03/15	0	0.00	21	21.98	21.90	-21	27,954	-0.08%
2021/03/12	32	21.69	43	21.83	21.90	-11	28,231	-0.04%
2021/03/11	5	21.95	34	21.95	21.85	-29	28,344	-0.10%
2021/03/10	13	21.68	37	21.82	21.85	-24	28,221	-0.09%
2021/03/09	35	21.57	71.4	21.66	21.65	-36.4	28,080	-0.13%
2021/03/08	51.1	21.13	2	21.20	21.15	49.1	27,674	0.18%
2021/03/05	1	21.10	2	21.20	21.20	-1	27,675	0.00%
2021/03/04	75.1	21.17	14	21.15	21.15	61.1	28,230	0.22%
2021/03/03	0	0.00	8.2	21.28	21.40	-8.2	28,115	-0.03%
2021/03/02	34	21.33	1	21.10	21.05	33	27,970	0.12%
2021/02/26	54.2	21.38	3	21.33	21.25	51.2	27,931	0.18%
2021/02/25	10	21.85	6	21.96	22.00	4	27,512	0.01%
2021/02/24	0	0.00	7	21.75	21.60	-7	27,685	-0.03%
2021/02/23	6	21.67	1.2	21.48	21.65	4.8	27,761	0.02%
2021/02/22	0	0.00	0	21.45	21.30	0	27,624	0.00%
2021/02/19	4	21.25	10	21.25	21.30	-6	27,900	-0.02%
2021/02/18	1	21.55	3.2	21.58	21.40	-2.2	28,157	-0.01%
2021/02/17	5	21.30	25.2	21.33	21.40	-20.2	28,116	-0.07%
2021/02/05	1	20.90	26	20.97	21.00	-25	27,885	-0.09%
2021/02/04	1	20.85	1	20.80	20.75	0	27,984	0.00%
2021/02/03	0	0.00	25	20.87	20.85	-25	28,672	-0.09%
2021/02/02	1	20.70	39.5	20.71	20.65	-38.5	28,927	-0.13%
2021/02/01	11.1	20.08	0	0.00	20.20	11.1	28,724	0.04%
2021/01/29	11	20.00	0	0.00	19.90	11	28,620	0.04%
2021/01/28	45	20.29	2	20.28	20.30	43	28,297	0.15%
2021/01/27	15	20.70	15	20.98	20.65	0	28,048	0.00%
2021/01/26	13	20.74	0	0.00	20.70	13	28,082	0.05%
2021/01/22	35	20.74	12	20.76	20.75	23	27,860	0.08%
2021/01/21	7	20.82	113.3	21.01	21.00	-106.3	27,613	-0.38%	大賣/鉅額交易
2021/01/20	93.1	20.77	4	20.78	20.65	89.1	27,314	0.33%
2021/01/19	0	0.00	35.2	21.18	21.30	-35.2	26,815	-0.13%
2021/01/18	23	20.66	5.2	20.80	21.00	17.8	26,607	0.07%
2021/01/15	22	21.06	11	21.01	21.00	11	26,260	0.04%
2021/01/14	37.1	21.17	1	21.10	21.20	36.1	26,052	0.14%
2021/01/13	22	21.40	19	21.40	21.40	3	25,666	0.01%
2021/01/12	23	21.59	17.8	21.63	21.25	5.2	25,327	0.02%
2021/01/11	20.2	21.79	119.1	21.90	21.90	-98.9	24,835	-0.40%	大賣/
2021/01/08	139	21.30	37.6	21.17	21.35	101.4	24,160	0.42%	大買/鉅額交易
2021/01/07	0.4	21.00	13.1	21.07	21.00	-12.7	23,651	-0.05%
2021/01/06	48	21.03	57	20.73	20.65	-9	23,176	-0.04%
2021/01/05	3	20.43	3.1	20.55	20.55	-0.1	22,544	0.00%
2021/01/04	2	20.35	23	20.55	20.45	-21	22,539	-0.09%
2020/12/31	5	20.52	23.1	20.51	20.55	-18.1	22,451	-0.08%
2020/12/30	33	20.28	35	20.27	20.40	-2	22,175	-0.01%
2020/12/29	2	19.95	11	19.96	19.95	-9	21,846	-0.04%
2020/12/28	0	0.00	7	19.73	19.80	-7	21,822	-0.03%
2020/12/25	5	19.75	0	0.00	19.70	5	21,884	0.02%
2020/12/24	1	19.65	0	0.00	19.75	1	22,020	0.00%
2020/12/23	3	19.58	0	0.00	19.55	3	22,183	0.01%
2020/12/22	15	19.72	1	19.70	19.65	14	22,425	0.06%
2020/12/21	4	19.83	19	19.71	19.90	-15	22,902	-0.07%
2020/12/18	6.1	19.56	12	19.66	19.55	-5.9	22,850	-0.03%
2020/12/16	3	19.63	49	19.76	19.80	-46	23,204	-0.20%
2020/12/15	47	19.51	21.2	19.70	19.50	25.8	23,233	0.11%
2020/12/14	23	19.90	14	19.89	19.85	9	23,077	0.04%
2020/12/11	35	19.59	128.1	19.75	19.80	-93.1	22,937	-0.41%	大賣/
2020/12/10	49	19.50	32	19.58	19.40	17	22,235	0.08%
2020/12/09	1.7	19.39	25	19.49	19.45	-23.3	21,897	-0.11%
2020/12/08	5	19.20	17	19.25	19.35	-12	21,737	-0.06%
2020/12/07	10.1	19.35	19.6	19.30	19.30	-9.6	21,525	-0.04%
2020/12/04	0	0.00	26	19.40	19.40	-26	21,504	-0.12%
2020/12/03	2.7	19.29	4.1	19.39	19.35	-1.4	21,526	-0.01%
2020/12/02	3	19.33	6	19.29	19.40	-3	21,737	-0.01%
2020/12/01	1	19.25	17	19.25	19.35	-16	21,824	-0.07%
2020/11/30	26	19.13	0	19.30	19.10	26	22,211	0.12%
2020/11/27	3	19.22	5	19.15	19.30	-2	21,863	-0.01%
2020/11/26	31	19.12	1.7	19.17	19.25	29.3	22,098	0.13%
2020/11/25	67.5	19.27	1	19.25	19.25	66.5	22,312	0.30%
2020/11/24	43	19.41	27	19.40	19.40	16	22,218	0.07%
2020/11/23	0	0.00	21	19.31	19.40	-21	21,966	-0.10%
2020/11/20	2	19.03	61	19.02	19.05	-59	21,774	-0.27%
2020/11/18	6	18.98	44.1	19.02	19.05	-38.1	21,827	-0.17%
2020/11/17	11.2	18.93	30	18.92	18.90	-18.8	21,713	-0.09%
2020/11/16	2	18.78	45	18.79	18.80	-43	22,230	-0.19%
2020/11/13	24.6	18.50	3	18.65	18.50	21.6	22,624	0.10%
2020/11/12	14	18.69	99	18.83	18.60	-85	22,661	-0.38%
2020/11/11	1	19.00	90.9	18.86	19.05	-89.9	22,874	-0.39%
2020/11/10	11	18.51	50.4	18.54	18.60	-39.4	22,416	-0.18%
2020/11/09	14	18.31	17.1	18.33	18.35	-3.1	22,141	-0.01%
2020/11/06	2.1	18.20	10	18.25	18.30	-7.9	22,256	-0.04%
2020/11/05	0	0.00	11	18.21	18.25	-11	22,439	-0.05%
2020/11/04	3	18.00	8	18.10	18.15	-5	23,273	-0.02%
2020/11/03	42	18.12	26	18.11	18.10	16	23,833	0.07%
2020/11/02	1	17.80	47	17.95	18.00	-46	24,343	-0.19%
2020/10/30	13	17.64	2	17.65	17.75	11	24,298	0.05%
2020/10/29	44	17.75	0	0.00	17.65	44	24,420	0.18%
2020/10/28	18	17.86	0	0.00	17.90	18	24,631	0.07%
2020/10/27	5	17.90	2	17.95	18.00	3	25,223	0.01%
2020/10/26	7	18.00	8	18.10	18.05	-1	25,533	0.00%
2020/10/23	7	17.96	0	0.00	17.95	7	26,032	0.03%
2020/10/22	0	0.00	46	18.05	18.10	-46	26,257	-0.18%
2020/10/21	28	17.85	0	0.00	17.85	28	26,298	0.11%
2020/10/20	1	17.80	4	17.81	17.85	-3	26,590	-0.01%
2020/10/19	49.2	17.85	0	0.00	17.80	49.2	26,680	0.18%
2020/10/16	29	17.96	0	0.00	17.90	29	26,682	0.11%
2020/10/15	2	18.03	3	18.10	18.00	-1	26,843	0.00%
2020/10/13	4	18.09	0	0.00	18.10	4	26,909	0.01%
2020/10/12	3	18.15	0	18.20	18.20	3	27,287	0.01%
2020/10/08	13	18.04	7	18.19	18.20	6	27,716	0.02%
2020/10/07	2.1	18.05	2	18.05	18.00	0.1	27,896	0.00%
2020/10/06	2	18.00	36.3	18.19	18.20	-34.3	28,247	-0.12%
2020/10/05	1	17.80	0.1	17.90	17.85	0.9	28,399	0.00%
2020/09/30	2	17.70	0.9	17.80	17.80	1.1	28,677	0.00%
2020/09/29	30	17.69	10	17.70	17.65	20	29,032	0.07%
2020/09/28	5	17.75	4	17.60	17.70	1	29,492	0.00%
2020/09/25	9	17.28	9	17.44	17.30	0	29,702	0.00%
2020/09/24	23	17.27	4	17.24	17.15	19	29,566	0.06%
2020/09/23	9.1	17.71	9	17.74	17.70	0.1	29,037	0.00%
2020/09/22	8	17.81	0	0.00	17.75	8	28,906	0.03%
2020/09/21	37	18.16	0	0.00	18.00	37	28,791	0.13%
2020/09/18	32	18.22	0	0.00	18.30	32	29,331	0.11%
2020/09/17	3	18.30	1	18.35	18.30	2	29,696	0.01%
2020/09/16	0	0.00	18	18.32	18.35	-18	30,101	-0.06%
2020/09/15	9	18.18	3	18.20	18.25	6	30,195	0.02%
2020/09/14	16	18.19	3	18.25	18.25	13	30,865	0.04%
2020/09/11	11	18.23	81	18.20	18.30	-70	31,153	-0.22%
2020/09/10	6	18.18	0	0.00	18.30	6	31,779	0.02%
2020/09/09	15	18.13	5	18.20	18.20	10	32,165	0.03%
2020/09/08	62	18.32	0.3	18.35	18.30	61.7	32,517	0.19%
2020/09/07	30	18.22	74	18.23	18.25	-44	33,207	-0.13%
2020/09/04	38	18.26	1	18.25	18.20	37	34,168	0.11%
2020/09/03	57	18.50	67	18.53	18.40	-10	34,801	-0.03%
2020/09/02	20	18.28	24	18.35	18.30	-4	35,108	-0.01%
2020/09/01	21	18.28	26	18.37	18.30	-5	35,668	-0.01%
2020/08/31	7.1	18.40	12	18.41	18.40	-4.9	35,587	-0.01%
2020/08/28	7	18.30	48	18.41	18.30	-41	35,766	-0.11%
2020/08/27	6	18.34	16	18.38	18.30	-10	36,101	-0.03%
2020/08/26	31	18.36	2.1	18.36	18.40	28.9	36,580	0.08%
2020/08/25	48.5	18.46	4	18.49	18.45	44.5	36,520	0.12%
2020/08/24	18	18.43	0	0.00	18.45	18	37,617	0.05%
2020/08/21	49	18.56	8	18.63	18.60	41	37,734	0.11%
2020/08/20	36.9	18.57	13.8	18.48	18.45	23.1	37,786	0.06%
2020/08/19	11	19.00	38	19.01	18.85	-27	37,438	-0.07%
2020/08/18	74	18.72	2	18.70	18.75	72	36,967	0.19%
2020/08/17	58	18.83	75	18.78	18.80	-17	37,137	-0.05%
2020/08/14	58.9	19.06	2	19.05	19.10	56.9	36,857	0.15%
2020/08/13	49	19.09	0	0.00	19.10	49	36,719	0.13%
2020/08/12	39.3	19.04	4	19.03	19.05	35.3	36,886	0.10%
2020/08/11	31	19.20	5	19.22	19.15	26	36,645	0.07%
2020/08/10	96	19.14	2	19.35	19.15	94	36,696	0.26%
2020/08/07	14	18.77	58	18.91	18.70	-44	36,399	-0.12%
2020/08/06	1.1	18.60	41	18.54	18.65	-39.9	35,980	-0.11%
2020/08/05	0	0.00	5	18.25	18.25	-5	35,709	-0.01%
2020/08/04	5	18.22	8	18.30	18.20	-3	36,099	-0.01%
2020/08/03	10	17.96	0	0.00	17.95	10	36,384	0.03%
2020/07/31	39	18.09	0	0.00	18.00	39	36,288	0.11%
2020/07/30	16	18.25	0	0.00	18.35	16	36,203	0.04%
2020/07/29	0	0.00	21	18.31	18.30	-21	36,146	-0.06%
2020/07/27	11	17.88	7	17.87	17.80	4	36,335	0.01%
2020/07/24	10	18.03	0	0.00	18.00	10	36,476	0.03%
2020/07/23	28	18.18	0	18.20	18.20	28	36,658	0.08%
2020/07/22	7.1	18.18	10	18.27	18.30	-2.9	36,791	-0.01%
2020/07/21	27	18.19	0	18.20	18.15	27	36,801	0.07%
2020/07/20	21	18.17	2	18.20	18.15	19	36,791	0.05%
2020/07/17	6	18.26	0	0.00	18.30	6	36,879	0.02%
2020/07/16	23	18.41	0	0.00	18.40	23	37,225	0.06%
2020/07/15	8	18.41	6.2	18.47	18.40	1.8	36,877	0.00%
2020/07/14	5	18.37	96.3	18.37	18.35	-91.3	36,625	-0.25%
2020/07/13	4	18.29	8	18.24	18.30	-4	36,616	-0.01%
2020/07/10	13	17.98	13	17.99	17.90	0	36,457	0.00%
2020/07/09	60	18.17	24	18.19	18.10	36	36,534	0.10%
2020/07/08	78	18.20	0	0.00	18.10	78	36,229	0.22%
2020/07/07	6	18.17	50	18.20	18.15	-44	36,084	-0.12%
2020/07/06	19	18.00	0	18.05	18.00	19	35,682	0.05%
2020/07/03	3	17.75	4	17.85	17.90	-1	35,464	0.00%
2020/07/02	12	17.65	0	0.00	17.65	12	35,496	0.03%
2020/07/01	6	17.60	12	17.58	17.60	-6	35,663	-0.02%
2020/06/30	18	17.51	3	17.55	17.45	15	35,840	0.04%
2020/06/29	24	17.50	1	17.55	17.45	23	35,824	0.06%
2020/06/24	6	18.36	43	18.40	18.40	-37	35,173	-0.11%
2020/06/23	8	18.13	16	18.25	18.20	-8	34,964	-0.02%
2020/06/22	19	18.20	12.3	18.21	18.20	6.7	34,606	0.02%
2020/06/19	18	18.15	17	18.36	18.15	1	34,806	0.00%
2020/06/18	1	18.40	4	18.65	18.35	-3	34,425	-0.01%
2020/06/17	6	18.30	29	18.51	18.50	-23	34,220	-0.07%
2020/06/16	3	18.40	50	18.32	18.30	-47	34,300	-0.14%
2020/06/15	20	17.98	12	18.09	17.95	8	34,509	0.02%
2020/06/12	18	17.84	253	17.55	17.85	-235	34,464	-0.68%	大賣/鉅額交易
2020/06/11	99	18.41	13	18.51	18.05	86	34,231	0.25%
2020/06/10	280	18.40	3	18.45	18.50	277	33,418	0.83%	大買/鉅額交易
2020/06/09	33	18.29	8	18.25	18.15	25	33,157	0.08%
2020/06/08	8	18.01	14	17.98	18.05	-6	32,747	-0.02%
2020/06/05	20	17.30	26	17.48	17.50	-6	32,054	-0.02%
2020/06/04	14	17.40	19	17.46	17.35	-5	31,904	-0.02%
2020/06/03	18	17.32	65	17.32	17.35	-47	31,794	-0.15%
2020/06/02	10	16.73	15	16.94	17.00	-5	31,531	-0.02%
2020/06/01	10	16.65	20	16.62	16.65	-10	31,291	-0.03%
2020/05/29	23	16.32	1	16.40	16.25	22	31,029	0.07%
2020/05/28	20	16.64	2	16.65	16.50	18	29,862	0.06%
2020/05/27	2	16.65	23	16.72	16.65	-21	29,818	-0.07%
2020/05/26	0	0.00	179	16.60	16.60	-179	29,731	-0.60%	大賣/鉅額交易
2020/05/25	5	16.18	6	16.29	16.30	-1	29,422	0.00%
2020/05/22	12	16.27	1	16.40	16.15	11	29,333	0.04%
2020/05/21	6	16.35	5	16.36	16.40	1	29,046	0.00%
2020/05/20	14	16.25	0	0.00	16.20	14	28,867	0.05%
2020/05/19	25	16.28	0	0.00	16.25	25	28,717	0.09%
2020/05/18	9	16.22	1	16.30	16.20	8	28,462	0.03%
2020/05/15	24	16.32	0	0.00	16.25	24	28,287	0.08%
2020/05/14	123	16.41	5	16.45	16.30	118	27,882	0.42%	大買/鉅額交易
2020/05/13	45	16.53	12	16.61	16.65	33	27,223	0.12%
2020/05/12	66	16.56	6	16.65	16.50	60	27,179	0.22%
2020/05/11	3	16.77	77	16.67	16.70	-74	26,813	-0.28%
2020/05/08	23	16.47	0	0.00	16.40	23	26,413	0.09%
2020/05/07	47	16.42	8	16.44	16.40	39	25,922	0.15%
2020/05/06	16	16.41	6	16.36	16.35	10	25,757	0.04%
2020/05/05	77	16.60	14	16.66	16.55	63	25,586	0.25%
2020/05/04	30	16.54	1	16.55	16.50	29	25,602	0.11%
2020/04/30	56	16.93	80	17.15	17.10	-24	25,557	-0.09%
2020/04/29	27	16.63	21	16.75	16.75	6	25,265	0.02%
2020/04/28	7	16.49	1	16.40	16.40	6	25,149	0.02%
2020/04/27	1	16.30	14	16.37	16.40	-13	25,295	-0.05%
2020/04/24	5	16.11	5	16.10	16.10	0	25,180	0.00%
2020/04/23	6	16.05	1	16.00	16.15	5	25,129	0.02%
2020/04/22	18	15.83	3	15.80	16.00	15	24,952	0.06%
2020/04/21	8	16.20	0	0.00	16.10	8	24,786	0.03%
2020/04/20	1	16.95	2	16.90	16.75	-1	24,572	0.00%
2020/04/17	9	17.00	1	17.25	16.85	8	24,604	0.03%
2020/04/16	17	16.77	2	16.85	16.80	15	24,291	0.06%
2020/04/15	8.2	17.18	23	17.22	17.20	-14.8	23,996	-0.06%
2020/04/14	0	0.00	30	16.62	16.70	-30	23,783	-0.13%
2020/04/13	6	16.05	0	0.00	16.05	6	23,415	0.03%
2020/04/10	17	16.24	30	16.18	16.30	-13	23,370	-0.06%
2020/04/09	7	15.89	12	15.93	15.90	-5	23,099	-0.02%
2020/04/08	25	15.65	0	0.00	15.70	25	22,964	0.11%
2020/04/07	0.9	15.70	0	0.00	15.65	0.9	22,853	0.00%
2020/04/06	1	15.30	26	15.27	15.50	-25	22,683	-0.11%
2020/04/01	48	15.39	0	0.00	15.30	48	22,505	0.21%
2020/03/31	1	15.65	1	15.50	15.55	0	22,246	0.00%
2020/03/30	12	15.71	2	15.63	15.60	10	21,954	0.05%
2020/03/27	8	15.94	36	16.00	16.00	-28	21,881	-0.13%
2020/03/26	2	15.65	0	0.00	15.60	2	21,472	0.01%
2020/03/25	1	15.65	1	15.85	15.75	0	21,633	0.00%
2020/03/24	2.2	15.00	0	0.00	15.20	2.2	21,202	0.01%
2020/03/23	3	14.32	0	0.00	14.20	3	20,964	0.01%
2020/03/20	2	14.70	6	14.73	15.25	-4	20,825	-0.02%
2020/03/19	29	14.14	0	0.00	14.00	29	20,143	0.14%
2020/03/18	8	15.43	0	0.00	15.55	8	19,689	0.04%
2020/03/17	13	15.67	6	15.98	15.60	7	19,341	0.04%
2020/03/16	7	16.54	0	0.00	16.45	7	18,682	0.04%
2020/03/13	12	16.15	0	0.00	17.40	12	18,147	0.07%
2020/03/12	8	17.54	0	0.00	17.50	8	17,458	0.05%
2020/03/11	3	18.35	0	0.00	18.25	3	16,988	0.02%
2020/03/10	1	18.20	3	18.32	18.50	-2	16,933	-0.01%
2020/03/09	1	18.50	0	0.00	18.40	1	16,827	0.01%
2020/03/04	0	0.00	9.9	19.21	19.30	-9.9	15,947	-0.06%
2020/03/03	1	18.95	0	0.00	19.20	1	15,888	0.01%
2020/03/02	1	18.40	1	18.90	18.95	0	15,716	0.00%
2020/02/27	18	19.34	0	0.00	19.20	18	15,882	0.11%
2020/02/26	14	19.50	0	0.00	19.50	14	15,639	0.09%
2020/02/25	2.1	19.65	0	0.00	19.75	2.1	15,345	0.01%
2020/02/24	3	19.88	3	19.80	19.85	0	15,350	0.00%
2020/02/21	2	20.10	0	0.00	20.25	2	15,197	0.01%
2020/02/20	8	20.33	0	0.00	20.30	8	15,082	0.05%
2020/02/19	1	20.20	0	0.00	20.30	1	14,943	0.01%
2020/02/14	0	0.00	1	20.15	20.15	-1	15,026	-0.01%
2020/02/13	0	0.00	5	20.10	20.15	-5	15,064	-0.03%
2020/02/12	0	0.00	1	20.15	20.05	-1	14,952	-0.01%
2020/02/07	2	20.20	5	20.30	20.30	-3	14,977	-0.02%
2020/02/05	0	0.00	1	20.05	20.20	-1	14,693	-0.01%
2020/01/31	3	19.65	0	0.00	19.70	3	14,092	0.02%
2020/01/30	10	19.42	10	20.30	19.35	0	13,876	0.00%
2020/01/20	0	0.00	2	20.62	20.65	-2	13,281	-0.02%
2020/01/17	1	20.50	0	0.00	20.50	1	13,123	0.01%
2020/01/13	0	0.00	3	20.10	20.20	-3	12,868	-0.02%
2020/01/10	1	20.00	1	20.00	20.10	0	13,143	0.00%
2020/01/09	3	19.90	0	0.00	20.00	3	13,185	0.02%
2020/01/06	0.3	19.95	0	0.00	19.95	0.3	13,218	0.00%
2020/01/03	0	0.00	3.9	20.25	20.25	-3.9	13,272	-0.03%
2020/01/02	1	20.20	2	20.15	20.20	-1	13,372	-0.01%
2019/12/27	0	0.00	2	20.45	20.45	-2	13,311	-0.02%
2019/12/26	0.2	20.25	0	0.00	20.30	0.2	13,251	0.00%
2019/12/25	0	0.00	0.3	20.20	20.25	-0.3	13,473	0.00%
2019/12/23	0	0.00	0	20.25	20.35	0	13,588	0.00%
2019/12/20	0	0.00	12.1	20.30	20.35	-12.1	13,634	-0.09%
2019/12/18	0	0.00	3	20.10	20.15	-3	13,281	-0.02%
2019/12/13	0	0.00	13	20.19	20.25	-13	13,263	-0.10%
2019/12/12	4	19.94	0	0.00	19.85	4	12,993	0.03%
2019/12/09	0	0.00	11	19.85	19.90	-11	12,964	-0.08%
2019/12/06	0	0.00	1	19.85	19.90	-1	13,200	-0.01%
2019/12/05	0	0.00	0.2	19.70	19.65	-0.2	13,507	0.00%
2019/12/02	10	19.75	0	0.00	19.75	10	13,695	0.07%
2019/11/29	10	19.80	0	0.00	19.75	10	13,625	0.07%
2019/11/27	0	0.00	14	20.00	20.05	-14	14,183	-0.10%
2019/11/15	0	0.00	1.6	19.88	19.85	-1.6	15,690	-0.01%
2019/11/13	1	19.85	0	0.00	19.80	1	16,101	0.01%
2019/11/11	0	0.00	201	19.83	19.90	-201	16,271	-1.24%	大賣/鉅額交易
2019/11/08	0	0.00	2	19.80	19.90	-2	16,395	-0.01%
2019/11/07	0	0.00	2	19.90	19.95	-2	16,674	-0.01%
2019/11/06	3	19.95	2	19.70	19.95	1	16,723	0.01%
2019/11/05	200	19.43	10	19.54	19.60	190	16,526	1.15%	大買/鉅額交易
2019/11/04	0	0.00	6.7	19.27	19.30	-6.7	16,497	-0.04%
2019/10/30	0	0.00	35	19.05	19.10	-35	16,665	-0.21%
2019/10/29	0	0.00	14.4	19.00	19.00	-14.4	16,710	-0.09%
2019/10/28	0	0.00	1	19.05	18.95	-1	16,626	-0.01%
2019/10/24	0	0.00	3	18.90	19.00	-3	16,786	-0.02%
2019/10/22	2	18.95	0	0.00	19.00	2	16,851	0.01%
2019/10/18	0	0.00	9	18.90	18.80	-9	16,812	-0.05%
2019/10/16	0	0.00	0	18.75	18.75	0	16,264	0.00%
2019/10/15	5	18.55	0	0.00	18.70	5	16,339	0.03%
2019/10/14	10	18.25	10	18.45	18.65	0	16,557	0.00%
2019/10/08	7	18.37	1	18.40	18.40	6	16,317	0.04%
2019/10/03	3	18.20	0	0.00	18.15	3	16,379	0.02%
2019/09/27	2	18.50	0	0.00	18.50	2	16,005	0.01%
2019/09/26	0	0.00	413	18.70	18.70	-413	16,017	-2.58%	大賣/鉅額交易
2019/09/23	0	0.00	61.2	18.80	18.85	-61.2	16,549	-0.37%
2019/09/20	2	18.75	0	0.00	18.70	2	16,683	0.01%
2019/09/16	0	0.00	0.6	19.10	19.10	-0.6	16,645	0.00%
2019/09/12	0	0.00	4	19.20	19.10	-4	16,872	-0.02%
2019/09/11	0	0.00	10	19.01	19.10	-10	17,361	-0.06%
2019/09/10	0	0.00	1	19.15	19.15	-1	17,333	-0.01%
2019/09/09	3	18.90	18	18.90	19.00	-15	17,152	-0.09%
2019/09/06	10	18.50	10	18.60	18.65	0	16,864	0.00%
2019/09/05	118	18.22	0.1	18.45	18.45	117.9	16,879	0.70%	大買/鉅額交易
2019/09/03	0	0.00	0	18.15	18.15	0	16,613	0.00%
2019/09/02	0	0.00	20	18.15	18.30	-20	16,755	-0.12%
2019/08/30	0	0.00	60	18.10	18.05	-60	16,949	-0.35%
2019/08/29	30	18.00	0	17.90	17.95	30	16,583	0.18%
2019/08/28	0.2	18.05	1	18.05	18.10	-0.8	16,355	0.00%
2019/08/26	45	18.15	30.2	18.05	18.25	14.8	16,327	0.09%
2019/08/23	1	18.60	21	18.60	18.50	-20	16,272	-0.12%
2019/08/22	20	18.45	0	0.00	18.50	20	16,138	0.12%
2019/08/21	30	18.50	0	0.00	18.40	30	16,663	0.18%
2019/08/20	0	0.00	6	18.50	18.50	-6	16,517	-0.04%
2019/08/19	112	17.91	0	0.00	18.00	112	16,026	0.70%	大買/鉅額交易
2019/08/13	2	17.30	0	0.00	17.15	2	15,867	0.01%
2019/08/12	88	17.43	1.1	17.60	17.55	86.9	15,813	0.55%
2019/08/07	4	16.85	0	0.00	17.00	4	15,567	0.03%
2019/08/05	0	0.00	1	17.10	17.05	-1	15,570	-0.01%
2019/07/31	0	0.00	0	17.50	17.50	0	15,257	0.00%
2019/07/26	0	0.00	3	17.40	17.35	-3	15,576	-0.02%
2019/07/25	3	17.55	0	0.00	17.45	3	15,568	0.02%
2019/07/22	0	0.00	1	17.60	17.60	-1	15,489	-0.01%
2019/07/19	0	0.00	5	17.70	17.60	-5	15,547	-0.03%
2019/07/17	1	17.55	0	0.00	17.70	1	15,543	0.01%
2019/07/16	2	17.45	0	0.00	17.60	2	15,363	0.01%
2019/07/12	0	0.00	8	18.00	18.05	-8	15,077	-0.05%
2019/07/08	0	0.00	11	17.90	17.75	-11	15,081	-0.07%
2019/07/03	1	17.85	0	0.00	17.75	1	15,651	0.01%
2019/07/02	6	18.05	2	18.00	17.85	4	15,704	0.03%
2019/07/01	18	18.84	0	0.00	18.95	18	15,717	0.11%
2019/06/27	0	0.00	10	18.90	18.85	-10	15,222	-0.07%
2019/06/25	0	0.00	1	18.70	18.70	-1	15,680	-0.01%
2019/06/24	0	0.00	13	18.90	18.90	-13	15,614	-0.08%
2019/06/19	0	0.00	1	18.40	18.60	-1	15,201	-0.01%
2019/06/17	0	0.00	0.4	18.05	18.05	-0.4	15,027	0.00%
2019/06/12	0	0.00	0.1	18.00	17.95	-0.1	15,528	0.00%
2019/06/06	0	0.00	12	18.04	18.05	-12	15,933	-0.08%
2019/06/05	0	0.00	21	17.95	17.90	-21	15,824	-0.13%
2019/05/30	0	0.00	0	17.50	17.60	0	16,101	0.00%
2019/05/28	0	0.00	3	17.35	17.30	-3	16,589	-0.02%
2019/05/24	0.1	17.40	0	0.00	17.50	0.1	16,327	0.00%
2019/05/23	0.9	17.50	5	17.45	17.50	-4.1	16,663	-0.02%
2019/05/22	5	17.45	0	0.00	17.50	5	16,881	0.03%
2019/05/21	0.5	17.40	0	0.00	17.45	0.5	16,986	0.00%
2019/05/17	3	17.30	0	0.00	17.30	3	16,771	0.02%
2019/05/15	0	0.00	88	17.40	17.35	-88	16,936	-0.52%
2019/05/14	5	17.30	2	17.30	17.25	3	17,152	0.02%
2019/05/13	15	17.52	0	0.00	17.45	15	17,373	0.09%
2019/05/09	2	17.60	0	0.00	17.55	2	17,966	0.01%
2019/05/03	0.5	17.95	0	0.00	18.00	0.5	18,229	0.00%
2019/04/29	0	0.00	4	17.78	17.80	-4	18,592	-0.02%
2019/04/25	1	17.80	0	0.00	17.80	1	18,850	0.01%
2019/04/17	5	17.90	0	0.00	17.90	5	20,318	0.02%
2019/04/15	2	17.70	0	0.00	17.75	2	20,602	0.01%
2019/04/12	0	0.00	0.1	17.80	17.75	-0.1	20,630	0.00%
2019/04/10	5	17.63	0	0.00	17.65	5	20,642	0.02%
2019/04/03	0	0.00	20	17.65	17.45	-20	20,266	-0.10%
2019/03/21	0	0.00	0.1	17.55	17.65	-0.1	20,848	0.00%
2019/03/18	0	0.00	6.4	17.61	17.70	-6.4	20,929	-0.03%
2019/03/13	0	0.00	1	17.85	17.90	-1	21,249	0.00%
2019/03/12	2	17.60	2	17.65	17.65	0	21,154	0.00%
2019/03/08	1	17.40	0	0.00	17.40	1	22,141	0.00%
2019/03/06	0	0.00	6.5	17.50	17.50	-6.5	22,415	-0.03%
2019/03/05	0	0.00	5	17.44	17.45	-5	22,413	-0.02%
2019/03/04	2	17.23	0	0.00	17.20	2	22,193	0.01%
2019/02/22	0	0.00	6.7	17.32	17.35	-6.7	21,719	-0.03%
2019/02/19	0	0.00	15	17.10	17.05	-15	21,486	-0.07%
2019/02/13	0	0.00	4.6	17.06	17.05	-4.6	21,736	-0.02%
2019/02/12	0	0.00	11.7	17.00	17.00	-11.7	21,537	-0.05%
2019/02/11	0	0.00	1	17.00	16.85	-1	21,295	0.00%
2019/01/29	0	0.00	30	16.95	16.95	-30	20,948	-0.14%
2019/01/28	0	0.00	47.1	16.73	16.95	-47.1	20,879	-0.23%
2019/01/25	0	0.00	4	16.81	16.75	-4	20,816	-0.02%
2019/01/24	0	0.00	20	16.76	16.80	-20	20,738	-0.10%
2019/01/23	1	16.50	7	16.64	16.55	-6	20,590	-0.03%
2019/01/22	3	16.50	0	0.00	16.50	3	20,268	0.01%
2019/01/21	0.5	16.40	6	16.48	16.50	-5.5	20,205	-0.03%
2019/01/18	0	0.00	5	16.35	16.30	-5	20,057	-0.02%
2019/01/17	0	0.00	11	16.29	16.35	-11	20,234	-0.05%
2019/01/16	0	0.00	8	16.20	16.25	-8	20,207	-0.04%
2019/01/15	0	0.00	9.7	16.11	16.15	-9.7	20,473	-0.05%
2019/01/11	0	0.00	8	15.75	15.85	-8	20,153	-0.04%
2019/01/08	0	0.00	3	15.55	15.55	-3	19,514	-0.02%
2019/01/07	0	0.00	1	15.35	15.50	-1	19,678	-0.01%
2019/01/04	6	15.20	7	15.14	15.10	-1	19,765	-0.01%
2019/01/03	1	15.10	0	0.00	15.10	1	20,560	0.00%
2018/12/28	0	0.00	10	15.38	15.45	-10	20,864	-0.05%
2018/12/27	0	0.00	1	15.30	15.30	-1	21,079	0.00%
2018/12/26	0	0.00	3	15.05	15.10	-3	21,299	-0.01%
2018/12/20	1	15.20	0	0.00	15.15	1	21,459	0.00%
2018/12/17	0	0.00	0.5	15.30	15.30	-0.5	21,783	0.00%
2018/12/14	0	0.00	1	15.45	15.45	-1	21,861	0.00%
2018/12/10	0	0.00	2	15.10	15.10	-2	21,593	-0.01%
2018/12/04	1	15.60	0	0.00	15.65	1	21,154	0.00%
2018/12/03	5	15.66	1	15.80	15.70	4	20,726	0.02%
2018/11/29	0	0.00	1	15.60	15.60	-1	19,846	-0.01%
2018/11/26	1	15.30	0	0.00	15.30	1	19,587	0.01%
2018/11/22	0	0.00	11	15.45	15.40	-11	19,566	-0.06%
2018/11/20	30	15.60	0	0.00	15.55	30	19,500	0.15%
2018/11/19	1	15.75	5.3	15.80	15.80	-4.3	19,488	-0.02%
2018/11/14	5	15.60	5	15.55	15.60	0	19,550	0.00%
2018/11/13	0	0.00	0.1	15.40	15.40	-0.1	19,699	0.00%
2018/11/12	0	0.00	5	15.70	15.55	-5	20,406	-0.02%
2018/11/07	8	15.48	0	0.00	15.55	8	21,586	0.04%
2018/11/06	0	0.00	1	15.45	15.40	-1	21,784	0.00%
2018/11/05	0	0.00	1	15.10	15.35	-1	22,311	0.00%
2018/11/02	0	0.00	11	15.05	15.20	-11	23,951	-0.05%
2018/11/01	0	0.00	0.1	14.95	14.95	-0.1	25,331	0.00%
2018/10/31	5	14.80	0	0.00	15.00	5	25,821	0.02%
2018/10/29	0	0.00	3	14.75	14.60	-3	26,814	-0.01%
2018/10/24	2	14.95	0	0.00	15.00	2	27,572	0.01%
2018/10/23	0	0.00	4	14.95	14.95	-4	27,413	-0.01%
2018/10/22	0	0.00	31	14.93	15.00	-31	27,056	-0.11%
2018/10/19	0	0.00	6	14.95	14.80	-6	27,147	-0.02%
2018/10/16	6.7	14.60	3	14.50	14.55	3.7	27,057	0.01%
2018/10/15	6	14.56	0.3	14.65	14.55	5.7	27,120	0.02%
2018/10/12	20	14.90	10	14.95	14.95	10	26,810	0.04%
2018/10/11	0	0.00	2	15.05	14.95	-2	26,482	-0.01%
2018/10/08	0	0.00	8	16.05	16.05	-8	25,538	-0.03%
2018/10/03	0	0.00	4	16.10	16.10	-4	24,900	-0.02%
2018/10/02	0	0.00	3	16.00	16.10	-3	24,936	-0.01%
2018/09/28	0	0.00	1.2	16.30	16.10	-1.2	25,050	0.00%
2018/09/27	0	0.00	8	16.27	16.30	-8	24,884	-0.03%
2018/09/25	0	0.00	7	15.99	16.00	-7	25,427	-0.03%
2018/09/21	0	0.00	4.4	15.80	16.00	-4.4	25,284	-0.02%
2018/09/19	0	0.00	9	15.29	15.50	-9	24,621	-0.04%
2018/09/11	0	0.00	11	15.20	15.25	-11	24,853	-0.04%
2018/09/10	0	0.00	30	14.95	14.95	-30	25,228	-0.12%
2018/09/06	4	14.95	21	14.95	15.05	-17	26,137	-0.07%
2018/09/05	11	15.05	0	0.00	15.05	11	26,069	0.04%
2018/09/04	0	0.00	7	15.40	15.40	-7	25,949	-0.03%
2018/08/31	5	15.35	3	15.55	15.55	2	26,228	0.01%
2018/08/29	0	0.00	17.6	15.54	15.60	-17.6	26,477	-0.07%
2018/08/28	5	15.50	10	15.50	15.60	-5	26,726	-0.02%
2018/08/24	1	15.35	0	0.00	15.50	1	26,863	0.00%
2018/08/23	2	15.35	2	15.55	15.50	0	27,425	0.00%
2018/08/22	0	0.00	3	15.48	15.50	-3	27,741	-0.01%
2018/08/21	0	0.00	12	15.20	15.25	-12	27,412	-0.04%
2018/08/17	0	0.00	2	15.43	15.25	-2	27,196	-0.01%
2018/08/16	0	0.00	1	15.20	15.10	-1	26,529	0.00%
2018/08/15	0	0.00	11	15.08	15.20	-11	26,212	-0.04%
2018/08/14	2	15.05	13	15.20	15.20	-11	25,989	-0.04%
2018/08/13	11	14.95	9.6	15.00	14.90	1.4	25,523	0.01%
2018/08/10	9	15.44	3	15.37	15.40	6	25,240	0.02%
2018/08/09	33.2	15.31	23	15.42	15.45	10.2	24,744	0.04%
2018/08/08	5	15.07	80	15.10	15.15	-75	23,151	-0.32%
2018/08/07	2	14.40	18	14.51	14.55	-16	21,797	-0.07%
2018/08/06	0	0.00	11	14.30	14.35	-11	21,338	-0.05%
2018/08/03	0	0.00	34.4	14.09	14.10	-34.4	20,996	-0.16%
2018/08/02	12	13.85	5	13.90	13.80	7	20,510	0.03%
2018/08/01	5	14.10	7.2	13.95	14.05	-2.2	20,569	-0.01%
2018/07/31	0	0.00	66	13.78	14.10	-66	20,499	-0.32%
2018/07/30	0	0.00	11.5	13.74	13.70	-11.5	19,896	-0.06%
2018/07/27	0	0.00	5.8	13.65	13.70	-5.8	20,116	-0.03%
2018/07/26	0	0.00	10	13.73	13.75	-10	20,292	-0.05%
2018/07/18	0.1	13.40	0	0.00	13.50	0.1	21,844	0.00%
2018/07/17	20	13.40	0	0.00	13.40	20	21,966	0.09%
2018/07/16	0	0.00	1	13.40	13.40	-1	22,082	0.00%
2018/07/13	30	13.40	0.1	13.40	13.35	29.9	22,394	0.13%
2018/07/12	0	0.00	1	13.35	13.35	-1	22,415	0.00%
2018/07/04	5	13.10	0	0.00	13.10	5	23,519	0.02%
2018/07/03	29	13.61	0	0.00	13.55	29	23,586	0.12%
2018/06/27	20	13.73	0	0.00	13.70	20	22,849	0.09%
2018/06/21	0	0.00	2	14.00	13.90	-2	22,595	-0.01%
2018/06/19	15	13.85	0	0.00	13.80	15	23,029	0.07%
2018/06/14	35	14.21	2	14.05	14.00	33	22,239	0.15%
2018/06/08	0	0.00	22	14.58	14.60	-22	22,143	-0.10%
2018/06/06	2	14.50	18	14.45	14.45	-16	22,184	-0.07%
2018/06/04	0	0.00	1	14.10	14.10	-1	21,536	0.00%
2018/05/30	6	13.84	0	0.00	13.75	6	20,898	0.03%
2018/05/28	0.1	14.15	0	0.00	14.20	0.1	21,049	0.00%
2018/05/25	0.6	14.25	0	14.25	14.25	0.6	21,253	0.00%
2018/05/23	0	0.00	3	14.42	14.35	-3	21,585	-0.01%
2018/05/18	18	14.50	0	0.00	14.40	18	22,111	0.08%
2018/05/17	0	0.00	5	14.40	14.45	-5	22,276	-0.02%
2018/05/14	0	0.00	1	14.50	14.45	-1	23,434	0.00%
2018/05/09	0	0.00	1	14.35	14.30	-1	23,747	0.00%
2018/05/07	0	0.00	0.7	14.30	14.30	-0.7	23,643	0.00%
2018/05/04	10	14.15	0	0.00	14.15	10	23,573	0.04%
2018/05/03	0	0.00	13	14.45	14.45	-13	23,388	-0.06%
2018/05/02	0	0.00	7	14.46	14.55	-7	23,338	-0.03%
2018/04/30	4	14.25	0	0.00	14.20	4	23,095	0.02%
2018/04/27	5	14.15	21	14.20	14.25	-16	23,192	-0.07%
2018/04/26	0	0.00	1	14.15	14.15	-1	23,079	0.00%
2018/04/16	1	13.70	1.9	13.75	13.80	-0.9	24,335	0.00%
2018/04/13	0	0.00	11	13.80	13.80	-11	24,459	-0.04%
2018/04/12	0	0.00	10	13.75	13.80	-10	24,716	-0.04%
2018/04/11	0	0.00	10	13.80	13.75	-10	24,742	-0.04%
2018/04/10	15	13.75	1	13.75	13.80	14	24,428	0.06%
2018/04/09	1	13.50	12	13.50	13.50	-11	23,924	-0.05%
2018/04/03	2	13.35	5	13.45	13.40	-3	23,727	-0.01%
2018/03/31	0	0.00	3	13.42	13.35	-3	23,482	-0.01%
2018/03/30	0	0.00	9	13.38	13.35	-9	23,452	-0.04%
2018/03/29	14	13.26	11	13.35	13.35	3	23,440	0.01%
2018/03/27	0	0.00	10	13.55	13.55	-10	23,150	-0.04%
2018/03/22	0	0.00	13	13.56	13.60	-13	22,837	-0.06%
2018/03/21	0	0.00	190	13.45	13.45	-190	22,517	-0.84%	大賣/鉅額交易
2018/03/20	186	13.35	0	0.00	13.40	186	22,895	0.81%	大買/鉅額交易
2018/03/19	0	0.00	2	13.50	13.45	-2	22,910	-0.01%
2018/03/16	8	13.40	20.3	13.35	13.55	-12.3	22,841	-0.05%
2018/03/15	0	0.00	9	13.35	13.35	-9	22,211	-0.04%
2018/03/14	10	13.35	0	13.40	13.35	10	22,097	0.05%
2018/03/13	2	13.35	2	13.35	13.40	0	22,337	0.00%
2018/03/12	21	13.25	5	13.36	13.40	16	22,391	0.07%
2018/03/08	3	13.10	0	0.00	13.10	3	22,704	0.01%
2018/03/02	2	13.00	0	0.00	12.95	2	23,585	0.01%
2018/02/27	7	13.23	2	13.35	13.15	5	22,771	0.02%
2018/02/26	0	0.00	2	13.40	13.25	-2	23,042	-0.01%
2018/02/23	22	13.25	23	13.25	13.25	-1	23,027	0.00%
2018/02/22	20	13.13	0	0.00	13.15	20	23,493	0.09%
2018/02/21	24	13.16	0	0.00	13.20	24	23,851	0.10%
2018/02/09	30	12.93	0	0.00	12.95	30	23,761	0.13%
2018/02/08	2	13.15	13	13.10	13.15	-11	23,517	-0.05%
2018/02/07	7	13.06	5	13.22	13.05	2	23,357	0.01%
2018/02/06	2	13.00	0	0.00	12.90	2	23,292	0.01%
2018/02/02	2	13.90	0	0.00	13.90	2	22,338	0.01%
2018/02/01	6	13.93	0	0.00	13.95	6	22,272	0.03%
2018/01/31	5	13.95	0	13.90	14.00	5	22,106	0.02%
2018/01/26	0	0.00	0.3	14.15	14.20	-0.3	21,696	0.00%
2018/01/25	0	0.00	2.3	14.19	14.20	-2.3	21,596	-0.01%
2018/01/24	5	14.05	3	14.15	14.15	2	21,471	0.01%
2018/01/23	3	14.25	4	14.28	14.35	-1	21,297	0.00%
2018/01/17	30	14.25	1.1	14.29	14.30	28.9	20,778	0.14%
2018/01/16	2	14.25	0	0.00	14.20	2	20,439	0.01%
2018/01/15	0	0.00	0	14.30	14.25	0	20,326	0.00%
2018/01/12	0	0.00	10.1	14.15	14.15	-10.1	19,863	-0.05%
2018/01/11	0	0.00	2	14.00	14.00	-2	19,325	-0.01%
2018/01/09	0	0.00	20	13.95	13.95	-20	18,910	-0.11%
2018/01/08	0	0.00	22.4	14.00	14.05	-22.4	18,813	-0.12%
2018/01/05	0	0.00	13.8	13.90	13.95	-13.8	18,615	-0.07%
2018/01/03	3	13.90	2.2	13.92	13.95	0.8	18,758	0.00%
2018/01/02	3	13.75	0	0.00	13.80	3	18,638	0.02%