元大金 (2885)-新光-桃園券商分點個股進出

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
33.50
漲跌
▼0.30
漲幅
-0.89%
成交量
15,585張
產業
上市金融類股
1769人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

元大金 (2885)籌碼相關－新光-桃園券商分點個股進出

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

新光-桃園券商分點個股進出
新光-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	10	33.40	0	0.00	33.50	10	16,440	0.06%
2024/11/21	6.2	33.19	5.2	33.70	33.80	1.1	16,572	0.01%
2024/11/20	8	33.52	0	33.40	33.45	8	16,517	0.05%
2024/11/19	1	33.73	20.2	33.55	33.85	-19.2	16,372	-0.12%
2024/11/18	0	32.73	0	0.00	32.80	0	15,964	0.00%
2024/11/15	2	32.65	0.6	33.00	32.55	1.4	15,936	0.01%
2024/11/14	0.1	32.57	0	0.00	32.70	0.1	15,829	0.00%
2024/11/13	2.2	32.51	0	32.80	32.65	2.2	15,769	0.01%
2024/11/12	0.1	32.89	2	33.05	32.95	-2	15,695	-0.01%
2024/11/11	2.1	32.90	7	32.85	32.95	-4.9	15,608	-0.03%
2024/11/08	3	33.13	12.8	33.19	33.20	-9.8	15,762	-0.06%
2024/11/07	2.4	32.45	10	32.50	32.55	-7.6	15,913	-0.05%
2024/11/06	0.2	32.58	6.4	32.56	32.45	-6.2	15,997	-0.04%
2024/11/05	2.5	32.75	4	32.75	32.85	-1.5	16,112	-0.01%
2024/11/04	3	32.66	6	32.72	32.75	-3	16,527	-0.02%
2024/11/01	6.3	31.76	5	32.38	32.10	1.3	16,926	0.01%
2024/10/30	5.1	32.30	11	32.46	32.45	-5.9	16,812	-0.04%
2024/10/29	0.2	32.58	1	32.45	32.60	-0.9	16,833	-0.01%
2024/10/28	0.5	32.84	1	32.80	32.75	-0.6	16,935	0.00%
2024/10/25	0	32.95	15.1	33.10	32.95	-15	17,035	-0.09%
2024/10/24	0.1	32.70	28	32.77	32.70	-28	17,219	-0.16%
2024/10/23	16	32.87	0	0.00	32.70	16	17,566	0.09%
2024/10/22	0.5	33.14	1.3	33.20	33.30	-0.7	17,724	0.00%
2024/10/21	38.2	32.67	5.2	33.01	32.70	33	17,892	0.18%
2024/10/18	0.5	33.38	17.1	33.34	33.50	-16.6	18,122	-0.09%
2024/10/17	0	32.65	3.1	32.52	32.65	-3.1	18,215	-0.02%
2024/10/16	1	32.11	5.1	32.38	32.25	-4.1	18,427	-0.02%
2024/10/15	1	32.49	8.3	32.34	32.60	-7.3	18,438	-0.04%
2024/10/14	2	31.60	0.1	31.75	31.80	1.9	18,406	0.01%
2024/10/11	0	0.00	1	31.70	31.55	-1	18,523	-0.01%
2024/10/09	1	31.86	1	31.90	31.65	0	18,645	0.00%
2024/10/08	0.1	31.65	0	0.00	31.75	0.1	18,706	0.00%
2024/10/07	1	32.00	6	32.00	32.00	-5	18,669	-0.03%
2024/10/04	0	31.72	3	31.80	31.80	-3	18,613	-0.02%
2024/10/01	0	31.80	0	0.00	31.50	0	18,393	0.00%
2024/09/30	0.3	31.70	0	31.90	31.70	0.3	18,567	0.00%
2024/09/27	0.5	31.75	53	31.76	31.75	-52.5	18,776	-0.28%
2024/09/26	5.2	31.62	1	31.90	31.50	4.2	18,931	0.02%
2024/09/25	3.1	31.69	0	31.75	31.80	3.1	18,960	0.02%
2024/09/24	0	31.50	12.3	31.38	31.50	-12.3	19,237	-0.06%
2024/09/23	2.5	31.20	2.1	31.18	31.40	0.5	20,551	0.00%
2024/09/20	6.2	31.07	5	31.25	31.00	1.2	21,038	0.01%
2024/09/19	16	30.54	5	30.80	30.90	11	21,281	0.05%
2024/09/18	15.2	30.47	3.2	30.55	30.40	12	21,577	0.06%
2024/09/16	2.5	30.58	0	0.00	30.50	2.5	21,879	0.01%
2024/09/13	0.4	30.25	8.1	30.34	30.25	-7.8	22,434	-0.03%
2024/09/12	3.2	29.74	0	29.95	29.85	3.2	22,704	0.01%
2024/09/11	6.3	29.73	1	29.71	29.60	5.3	22,621	0.02%
2024/09/10	0.4	29.99	2	30.05	29.95	-1.6	22,602	-0.01%
2024/09/09	58.2	29.58	50	29.84	29.70	8.2	22,469	0.04%
2024/09/06	0	30.35	0	0.00	30.75	0	21,966	0.00%
2024/09/05	4.2	30.61	1	30.85	30.50	3.2	22,029	0.01%
2024/09/04	20.4	29.99	11	30.30	30.35	9.4	22,073	0.04%
2024/09/03	22.4	31.41	12	31.21	31.20	10.4	21,746	0.05%
2024/09/02	0	31.90	20.5	31.90	31.75	-20.5	21,712	-0.09%
2024/08/30	0.5	31.70	0.2	31.79	31.90	0.3	21,825	0.00%
2024/08/29	1	31.60	5	31.78	31.55	-4	21,677	-0.02%
2024/08/28	5	31.70	0	0.00	31.80	5	21,658	0.02%
2024/08/27	2	31.85	0	0.00	31.90	2	22,155	0.01%
2024/08/26	21	31.90	4	31.85	32.00	17	22,360	0.08%
2024/08/23	4.7	30.84	4	31.05	30.90	0.7	22,481	0.00%
2024/08/22	6.6	31.38	0	0.00	31.45	6.6	22,349	0.03%
2024/08/21	1	31.70	2	31.70	31.70	-1	22,330	0.00%
2024/08/20	6.1	31.70	2	31.68	31.75	4.1	22,387	0.02%
2024/08/19	12.3	31.74	0	0.00	31.65	12.3	22,544	0.05%
2024/08/16	3	32.05	1.2	32.00	32.00	1.8	22,970	0.01%
2024/08/15	1.3	31.62	0	0.00	31.50	1.3	22,913	0.01%
2024/08/14	1	32.00	0.3	32.10	32.00	0.7	22,893	0.00%
2024/08/13	1.2	31.58	5	32.20	31.60	-3.8	22,847	-0.02%
2024/08/12	3	31.85	0	31.90	31.80	3	23,161	0.01%
2024/08/09	2	32.60	23.2	32.34	32.60	-21.2	23,231	-0.09%
2024/08/08	0	0.00	2	31.58	31.40	-2	23,062	-0.01%
2024/08/07	9	31.38	11.1	31.57	31.30	-2.1	22,931	-0.01%
2024/08/06	2.5	30.05	13.3	30.35	30.70	-10.8	22,834	-0.05%
2024/08/05	13.5	30.00	19.5	29.71	29.35	-6	22,666	-0.03%
2024/08/02	17.5	31.97	2	31.85	31.90	15.5	22,279	0.07%
2024/08/01	7	32.95	0	33.05	33.05	7	22,273	0.03%
2024/07/31	0	32.65	0.2	32.75	32.80	-0.2	22,321	0.00%
2024/07/30	4.1	32.25	9	31.97	32.35	-4.9	22,196	-0.02%
2024/07/29	3.2	32.74	11	32.66	32.70	-7.8	22,181	-0.03%
2024/07/26	9.8	32.09	2	31.95	32.05	7.8	22,114	0.04%
2024/07/23	6	32.90	0.1	32.79	33.00	5.9	22,169	0.03%
2024/07/22	1.3	31.83	22.1	31.91	31.85	-20.7	22,052	-0.09%
2024/07/19	2.2	32.46	0.1	32.95	32.60	2.1	21,974	0.01%
2024/07/18	1	33.15	22.3	33.18	33.25	-21.3	22,046	-0.10%
2024/07/17	1	33.05	0.3	33.20	33.15	0.8	22,064	0.00%
2024/07/16	0.3	32.96	0	0.00	33.00	0.3	22,271	0.00%
2024/07/15	23.4	33.24	0	0.00	32.90	23.4	22,771	0.10%
2024/07/12	0.1	33.70	10.3	33.60	33.75	-10.3	22,840	-0.05%
2024/07/11	1.1	33.64	10	33.78	33.65	-8.9	22,868	-0.04%
2024/07/10	1.1	33.53	30.1	33.41	33.55	-28.9	22,944	-0.13%
2024/07/09	2.1	33.00	4	32.99	33.00	-2	23,072	-0.01%
2024/07/08	4.1	33.10	2	33.25	33.20	2.1	23,192	0.01%
2024/07/05	2	32.95	4.2	33.04	33.00	-2.2	23,211	-0.01%
2024/07/04	2.2	33.07	5.1	33.12	33.10	-2.9	23,404	-0.01%
2024/07/03	4	32.53	13.7	32.44	32.70	-9.7	23,572	-0.04%
2024/07/02	11.2	32.07	0	0.00	32.10	11.2	23,362	0.05%
2024/07/01	0.5	32.11	1	32.20	32.00	-0.5	23,274	0.00%
2024/06/28	4.2	31.82	2	31.78	32.05	2.2	23,145	0.01%
2024/06/27	46.1	31.41	0	0.00	31.75	46.1	22,666	0.20%
2024/06/26	41.6	33.87	1	33.67	33.80	40.6	21,360	0.19%
2024/06/25	6	34.05	3	34.28	34.40	3	20,917	0.01%
2024/06/24	6.6	34.36	5.1	34.35	34.50	1.5	20,675	0.01%
2024/06/21	22	34.16	2	34.05	34.15	20	20,543	0.10%
2024/06/20	1.2	34.19	7.9	34.14	34.35	-6.7	20,314	-0.03%
2024/06/19	1.1	33.74	5	33.32	33.75	-3.9	20,039	-0.02%
2024/06/18	0.2	32.76	49.1	32.71	32.90	-48.9	20,031	-0.24%
2024/06/17	5	32.30	1	32.10	32.30	4	20,196	0.02%
2024/06/14	11	32.05	0	0.00	32.00	11	20,364	0.05%
2024/06/13	0	31.80	17	31.83	32.00	-17	20,675	-0.08%
2024/06/12	4.9	31.45	0	0.00	31.45	4.9	21,157	0.02%
2024/06/11	2.1	31.81	3.2	31.85	31.60	-1.1	22,019	-0.01%
2024/06/07	0	31.93	0	0.00	31.80	0	22,313	0.00%
2024/06/06	5.6	31.57	8	31.64	31.70	-2.4	22,349	-0.01%
2024/06/05	0	31.60	6	31.46	31.30	-6	22,463	-0.03%
2024/06/04	8.4	31.36	0	31.45	31.45	8.4	22,761	0.04%
2024/06/03	4.2	31.55	0.1	31.70	31.75	4.1	23,129	0.02%
2024/05/31	4	31.63	1	31.90	31.65	3	23,178	0.01%
2024/05/30	9.8	31.42	0	0.00	31.45	9.8	22,731	0.04%
2024/05/29	11.3	31.89	0	0.00	31.85	11.3	22,553	0.05%
2024/05/28	0.1	32.91	13	32.93	32.85	-12.9	22,313	-0.06%
2024/05/27	2	32.60	11	32.41	32.70	-9	22,398	-0.04%
2024/05/24	17	32.59	1	32.65	32.50	16	22,447	0.07%
2024/05/23	1.7	33.10	0	0.00	33.15	1.7	22,322	0.01%
2024/05/22	1	33.36	24	33.53	33.35	-23	22,167	-0.10%
2024/05/21	0	0.00	17	31.97	32.05	-17	21,733	-0.08%
2024/05/20	3	32.50	6.6	32.27	32.35	-3.6	21,750	-0.02%
2024/05/17	3	32.55	1.2	32.40	32.65	1.8	21,870	0.01%
2024/05/16	0.1	32.51	21.2	32.55	32.60	-21.1	21,837	-0.10%
2024/05/15	1.1	31.90	13	32.13	31.85	-12	21,399	-0.06%
2024/05/14	6	31.48	0	0.00	31.45	6	21,382	0.03%
2024/05/13	1	32.10	12.1	32.08	32.00	-11	21,349	-0.05%
2024/05/10	0.2	32.11	0.7	32.07	32.10	-0.4	21,318	0.00%
2024/05/09	20.1	31.97	7	32.16	31.65	13.1	21,300	0.06%
2024/05/08	25.1	31.65	0.5	31.66	31.80	24.6	21,147	0.12%
2024/05/07	41	31.75	6.4	31.68	31.80	34.6	21,154	0.16%
2024/05/06	10	31.10	21.3	31.40	31.50	-11.3	20,957	-0.05%
2024/05/03	0	30.90	0	0.00	30.55	0	20,783	0.00%
2024/05/02	1.5	30.53	2.9	30.63	30.65	-1.4	20,688	-0.01%
2024/04/30	6.2	30.76	0	0.00	30.65	6.2	20,545	0.03%
2024/04/29	4	30.65	20.4	30.75	31.05	-16.3	20,436	-0.08%
2024/04/26	0	30.15	13	30.11	30.00	-13	20,096	-0.06%
2024/04/25	2.1	29.87	0	0.00	29.80	2.1	20,118	0.01%
2024/04/24	0.9	30.25	13.1	30.17	30.35	-12.1	19,994	-0.06%
2024/04/23	3.9	29.95	0	0.00	29.80	3.9	19,844	0.02%
2024/04/22	3.5	29.89	2	30.10	29.90	1.5	19,654	0.01%
2024/04/19	17.9	29.89	8	29.83	29.90	9.9	19,148	0.05%
2024/04/18	0	30.20	17.9	30.48	30.60	-17.8	18,463	-0.10%
2024/04/17	8	30.05	5	30.03	30.00	3	18,105	0.02%
2024/04/16	0.2	29.98	1.1	30.30	29.95	-0.9	18,010	0.00%
2024/04/15	3	30.55	2.4	30.59	30.55	0.6	17,755	0.00%
2024/04/12	3.7	30.26	2.7	30.34	30.30	0.9	17,624	0.01%
2024/04/11	2	30.45	2.1	30.46	30.50	-0.1	17,452	0.00%
2024/04/10	7	30.60	0.2	30.70	30.50	6.8	17,495	0.04%
2024/04/09	6	30.97	5	30.77	30.90	1	17,624	0.01%
2024/04/08	0	30.23	3.2	30.19	30.30	-3.1	17,390	-0.02%
2024/04/03	2.1	29.98	5	30.27	29.95	-2.9	17,458	-0.02%
2024/04/02	3	30.15	9.2	30.16	30.30	-6.2	17,547	-0.04%
2024/04/01	9	30.24	8.1	30.27	30.10	0.9	17,754	0.01%
2024/03/29	2.9	30.15	19.1	30.31	30.40	-16.2	17,819	-0.09%
2024/03/28	7	30.03	0.2	30.00	30.10	6.9	17,675	0.04%
2024/03/27	3.1	30.09	10.2	30.24	30.30	-7.1	17,687	-0.04%
2024/03/26	2.1	30.15	9.1	30.18	30.10	-7	17,806	-0.04%
2024/03/25	1	29.75	50.1	29.84	29.85	-49	17,978	-0.27%
2024/03/22	16	29.73	23.7	29.85	29.45	-7.7	18,215	-0.04%
2024/03/21	7.2	29.86	31.1	29.76	29.80	-24	18,221	-0.13%
2024/03/20	21.5	29.16	1	28.95	28.90	20.5	18,450	0.11%
2024/03/19	8	29.20	21	29.21	29.20	-13	18,458	-0.07%
2024/03/18	34.4	29.37	7.3	29.46	29.35	27.1	18,330	0.15%
2024/03/15	17.5	29.97	70.1	30.04	30.20	-52.7	18,162	-0.29%
2024/03/14	61.3	30.10	36.5	30.23	30.30	24.8	17,626	0.14%
2024/03/13	59.1	29.26	35.7	29.22	29.50	23.4	16,785	0.14%
2024/03/12	0.1	28.75	17	28.84	28.90	-16.9	16,419	-0.10%
2024/03/11	11.1	28.65	4.5	28.59	28.55	6.6	16,438	0.04%
2024/03/08	7.7	28.27	15.3	28.32	28.45	-7.6	16,445	-0.05%
2024/03/07	8.4	27.90	36.8	27.74	28.10	-28.4	16,213	-0.18%
2024/03/06	6.1	27.43	10.1	27.45	27.50	-3.9	15,804	-0.02%
2024/03/05	24	27.34	0.4	27.40	27.30	23.6	15,976	0.15%
2024/03/04	4.3	27.25	0.1	27.30	27.35	4.2	16,071	0.03%
2024/03/01	0	27.31	14	27.37	27.30	-14	16,213	-0.09%
2024/02/29	2.5	27.36	4.2	27.27	27.45	-1.7	16,332	-0.01%
2024/02/27	3	27.25	1	27.25	27.20	2	16,171	0.01%
2024/02/26	0.1	27.30	0.5	27.30	27.10	-0.4	16,031	0.00%
2024/02/23	2.5	27.40	9	27.39	27.30	-6.5	15,976	-0.04%
2024/02/22	14	27.46	7	27.44	27.55	7	16,208	0.04%
2024/02/21	10.2	27.35	6	27.40	27.35	4.2	16,173	0.03%
2024/02/20	10	27.70	23.4	27.75	27.85	-13.4	16,099	-0.08%
2024/02/19	0.5	27.35	4.2	27.38	27.45	-3.7	15,999	-0.02%
2024/02/16	1	26.95	2.1	27.07	27.15	-1.1	16,178	-0.01%
2024/02/15	7.1	26.94	4	27.02	27.00	3.1	16,185	0.02%
2024/02/05	2	27.00	0	26.95	27.00	2	15,990	0.01%
2024/02/02	0.3	26.95	5	26.90	26.90	-4.7	15,780	-0.03%
2024/02/01	0	0.00	0.4	27.05	27.05	-0.4	15,716	0.00%
2024/01/31	1.1	26.80	1	27.00	27.05	0.1	15,625	0.00%
2024/01/30	1	26.90	3	26.95	26.85	-2	15,518	-0.01%
2024/01/29	0.5	26.95	3	27.03	27.10	-2.6	15,711	-0.02%
2024/01/26	0	26.85	0.3	26.80	26.95	-0.2	15,758	0.00%
2024/01/25	0	0.00	3	26.72	26.75	-3	15,712	-0.02%
2024/01/24	2	26.60	0	0.00	26.60	2	15,738	0.01%
2024/01/23	0.3	26.43	3.6	26.41	26.55	-3.3	15,859	-0.02%
2024/01/22	3.4	26.34	0	0.00	26.35	3.4	16,053	0.02%
2024/01/19	10.1	25.93	14.2	26.01	26.20	-4.1	16,013	-0.03%
2024/01/18	2.3	25.90	2.3	25.87	25.80	0	16,029	0.00%
2024/01/17	9.3	25.89	4	25.93	25.80	5.3	15,949	0.03%
2024/01/16	11.5	26.22	0	0.00	26.25	11.5	15,663	0.07%
2024/01/15	1.4	26.74	1.2	26.80	26.70	0.3	15,517	0.00%
2024/01/12	2	26.72	15	26.70	26.65	-13	15,812	-0.08%
2024/01/11	0	0.00	16	26.66	26.80	-16	16,020	-0.10%
2024/01/10	5.1	26.50	0	0.00	26.50	5.1	16,367	0.03%
2024/01/09	0.4	26.95	28.3	26.96	26.80	-27.9	16,409	-0.17%
2024/01/08	0.2	26.98	0.4	27.00	26.90	-0.3	16,485	0.00%
2024/01/05	7.1	26.88	5	26.85	26.95	2.1	16,514	0.01%
2024/01/04	0	0.00	14	27.25	27.20	-14	16,645	-0.08%
2024/01/03	13.4	27.00	3	27.50	26.95	10.4	16,816	0.06%
2024/01/02	2.2	27.66	4	27.75	27.75	-1.8	16,492	-0.01%
2023/12/29	0.5	27.45	5.2	27.57	27.60	-4.8	16,322	-0.03%
2023/12/28	1	27.20	12	27.26	27.35	-11	16,304	-0.07%
2023/12/27	1.1	27.14	5.3	27.11	27.15	-4.2	16,123	-0.03%
2023/12/26	0.4	26.84	6	26.90	26.85	-5.6	15,860	-0.04%
2023/12/25	0.8	26.66	0	0.00	26.60	0.8	15,812	0.01%
2023/12/22	1	26.65	1.5	26.70	26.80	-0.5	15,935	0.00%
2023/12/21	7.1	26.38	0	0.00	26.45	7.1	15,843	0.04%
2023/12/20	1	26.75	0	0.00	26.55	1	15,485	0.01%
2023/12/19	1.2	26.78	1	26.75	26.70	0.2	15,199	0.00%
2023/12/18	0.1	26.85	2.2	27.09	27.05	-2.1	15,019	-0.01%
2023/12/15	0	0.00	2.5	27.10	27.00	-2.5	14,908	-0.02%
2023/12/14	1	26.80	17	26.71	27.00	-16	14,590	-0.11%
2023/12/13	2	26.80	3	26.87	26.75	-1	14,457	-0.01%
2023/12/12	0.2	26.60	8.2	26.70	26.80	-8.1	14,675	-0.05%
2023/12/11	0	0.00	3.6	26.45	26.55	-3.6	14,606	-0.02%
2023/12/08	19	26.50	42	26.45	26.55	-23	14,645	-0.16%
2023/12/07	0	26.40	2	26.48	26.50	-2	14,620	-0.01%
2023/12/06	0	0.00	10.3	26.42	26.45	-10.3	14,545	-0.07%
2023/12/05	1.2	26.33	3.1	26.38	26.40	-1.9	14,442	-0.01%
2023/12/04	0	0.00	4	26.32	26.35	-4	14,572	-0.03%
2023/12/01	1.3	25.97	5.1	26.12	26.10	-3.8	14,509	-0.03%
2023/11/30	0	25.95	12.2	25.99	26.00	-12.2	14,505	-0.08%
2023/11/29	0	0.00	43.9	26.05	25.95	-43.9	14,200	-0.31%
2023/11/28	0	0.00	11	26.05	26.10	-11	14,050	-0.08%
2023/11/27	0	0.00	3.7	25.87	25.85	-3.7	14,075	-0.03%
2023/11/24	0	0.00	0	25.70	25.80	0	14,023	0.00%
2023/11/23	1	25.60	2.1	25.65	25.70	-1.1	14,099	-0.01%
2023/11/21	5	25.65	8.3	25.66	25.70	-3.3	14,238	-0.02%
2023/11/20	0	0.00	7.5	25.28	25.35	-7.5	14,056	-0.05%
2023/11/17	0	0.00	2.8	25.40	25.35	-2.8	14,079	-0.02%
2023/11/16	0.1	25.30	5	25.40	25.45	-4.9	14,006	-0.04%
2023/11/15	5	25.30	5.4	25.33	25.30	-0.4	13,945	0.00%
2023/11/14	0	0.00	0	25.05	25.05	0	13,829	0.00%
2023/11/13	1.2	24.86	1.2	24.96	25.00	0	14,058	0.00%
2023/11/10	0	0.00	1	24.95	25.00	-1	14,396	-0.01%
2023/11/09	0	0.00	2.1	24.95	25.00	-2.1	14,536	-0.01%
2023/11/08	2	24.98	0	0.00	25.00	2	14,774	0.01%
2023/11/07	0	25.00	0	0.00	25.05	0	14,940	0.00%
2023/11/06	2.5	24.83	5.1	24.90	24.90	-2.6	15,228	-0.02%
2023/11/03	0	24.70	6	24.85	24.95	-6	15,067	-0.04%
2023/11/02	1	24.55	1	24.60	24.50	0	15,550	0.00%
2023/11/01	8	24.39	2	24.25	24.40	6	15,668	0.04%
2023/10/31	1	24.10	8	24.21	24.30	-7	15,832	-0.04%
2023/10/30	5	24.09	0	0.00	24.10	5	15,988	0.03%
2023/10/27	1.4	24.38	0	0.00	24.40	1.4	16,107	0.01%
2023/10/26	4.4	24.40	0	0.00	24.35	4.4	16,265	0.03%
2023/10/25	8	24.67	0	0.00	24.60	8	16,299	0.05%
2023/10/24	3	24.38	0	0.00	24.45	3	16,366	0.02%
2023/10/23	1.3	24.53	1.3	24.49	24.40	0.1	16,412	0.00%
2023/10/20	9.4	24.62	3	24.45	24.75	6.4	16,302	0.04%
2023/10/19	9	25.16	0.2	25.10	25.10	8.8	16,077	0.05%
2023/10/18	0	25.35	3.2	25.45	25.55	-3.2	15,990	-0.02%
2023/10/17	5	25.60	2.1	25.45	25.30	2.9	15,836	0.02%
2023/10/13	0.2	25.45	3.1	25.45	25.45	-2.9	15,869	-0.02%
2023/10/12	3	25.50	13.5	25.49	25.65	-10.5	15,981	-0.07%
2023/10/11	0.4	25.14	28.5	25.34	25.50	-28.1	16,036	-0.18%
2023/10/06	6	24.80	2.1	24.75	24.80	4	15,892	0.02%
2023/10/05	0.2	24.58	1	24.45	24.55	-0.8	16,091	-0.01%
2023/10/04	4.8	24.27	2.3	24.49	24.25	2.5	16,241	0.02%
2023/10/03	21	24.75	0.5	24.83	24.65	20.5	16,245	0.13%
2023/10/02	10	25.00	1.6	25.03	24.95	8.4	16,374	0.05%
2023/09/28	0	0.00	4	25.16	25.05	-4	16,818	-0.02%
2023/09/27	0	25.10	1.4	25.12	25.15	-1.4	16,838	-0.01%
2023/09/26	3.1	25.07	6	24.95	25.00	-2.9	16,821	-0.02%
2023/09/25	2	25.10	1	25.10	25.20	1	16,785	0.01%
2023/09/22	0.2	24.89	0	0.00	25.10	0.2	17,086	0.00%
2023/09/21	8.2	24.93	7	25.13	25.00	1.2	17,219	0.01%
2023/09/20	14.2	25.38	1	25.75	25.40	13.2	17,268	0.08%
2023/09/19	4.1	25.64	4.1	25.70	25.75	0.1	17,248	0.00%
2023/09/18	0	25.35	6	25.41	25.40	-6	17,134	-0.04%
2023/09/15	0	0.00	12	25.25	25.35	-12	17,267	-0.07%
2023/09/14	0.2	25.00	36.2	25.15	25.20	-36.1	17,236	-0.21%
2023/09/13	0.2	24.81	3.3	24.90	25.00	-3.1	17,248	-0.02%
2023/09/12	0.2	24.70	14.1	24.80	24.80	-13.9	17,439	-0.08%
2023/09/11	1	24.60	2	24.50	24.70	-1	17,663	-0.01%
2023/09/08	1	24.65	0	0.00	24.65	1	17,920	0.01%
2023/09/07	1	24.75	2.5	24.72	24.70	-1.5	18,130	-0.01%
2023/09/06	0	0.00	1	24.35	24.25	-1	18,048	-0.01%
2023/09/05	10.3	24.25	1	24.35	24.20	9.3	18,028	0.05%
2023/09/04	2.1	24.51	0	0.00	24.50	2.1	18,223	0.01%
2023/09/01	0	0.00	1	24.75	24.75	-1	18,496	-0.01%
2023/08/31	4.2	24.46	1	24.65	24.40	3.2	18,740	0.02%
2023/08/30	0	0.00	2.9	24.74	24.80	-2.9	18,891	-0.02%
2023/08/29	0	0.00	5.6	24.48	24.65	-5.6	18,979	-0.03%
2023/08/25	0.2	24.38	1	24.45	24.40	-0.8	19,376	0.00%
2023/08/24	2.1	24.35	2.5	24.32	24.45	-0.5	19,468	0.00%
2023/08/23	0	0.00	8.6	24.16	24.20	-8.6	19,454	-0.04%
2023/08/22	0.2	23.95	2.4	23.90	23.85	-2.2	19,542	-0.01%
2023/08/21	1.3	23.95	1	23.85	23.90	0.3	19,574	0.00%
2023/08/18	1	23.80	1	24.05	23.95	0	19,484	0.00%
2023/08/17	2.8	23.56	2	23.70	23.75	0.8	19,503	0.00%
2023/08/16	8.5	23.87	13	23.87	23.85	-4.5	19,345	-0.02%
2023/08/15	0.4	24.25	0	0.00	24.20	0.4	19,145	0.00%
2023/08/14	8.3	24.47	4.2	24.33	24.30	4	19,218	0.02%
2023/08/11	25.7	24.79	7.3	24.97	24.75	18.4	19,170	0.10%
2023/08/10	3.1	25.23	29	25.20	25.30	-25.9	19,013	-0.14%
2023/08/09	0	0.00	7.4	25.08	25.15	-7.4	18,775	-0.04%
2023/08/08	5.2	25.20	39.6	25.18	25.10	-34.4	18,679	-0.18%
2023/08/07	0.3	24.50	6.8	24.58	24.70	-6.5	18,112	-0.04%
2023/08/04	2.3	24.31	0	0.00	24.35	2.3	17,972	0.01%
2023/08/02	15.2	24.44	0.4	24.45	24.45	14.8	17,759	0.08%
2023/08/01	0	24.60	46.1	24.78	24.90	-46.1	17,652	-0.26%
2023/07/31	30.3	24.52	1.3	24.48	24.40	29	17,308	0.17%
2023/07/28	7.2	24.42	0	0.00	24.40	7.2	17,151	0.04%
2023/07/27	1	24.60	20.8	24.59	24.70	-19.8	16,967	-0.12%
2023/07/26	2.1	24.49	1.6	24.45	24.55	0.5	16,847	0.00%
2023/07/25	0	0.00	6	24.30	24.25	-6	16,808	-0.04%
2023/07/24	2.4	24.13	3.3	24.15	24.10	-0.9	16,845	-0.01%
2023/07/21	2.3	24.29	9.3	24.35	24.40	-7	16,786	-0.04%
2023/07/20	4	24.33	11.2	24.39	24.45	-7.2	16,671	-0.04%
2023/07/19	4.2	24.02	3.1	24.20	24.10	1.1	16,429	0.01%
2023/07/18	2.3	24.04	4.5	24.06	24.10	-2.2	16,277	-0.01%
2023/07/17	0.1	23.95	39.6	24.06	23.95	-39.5	16,220	-0.24%
2023/07/14	1	23.45	2	23.65	23.75	-1	16,037	-0.01%
2023/07/13	2.5	23.54	2.9	23.49	23.30	-0.5	15,781	0.00%
2023/07/12	0	0.00	0	23.50	23.45	0	15,656	0.00%
2023/07/11	0.4	23.25	5.1	23.27	23.30	-4.6	15,587	-0.03%
2023/07/10	4.1	22.99	4	23.01	23.00	0.1	15,474	0.00%
2023/07/07	12	22.56	0	0.00	22.65	12	15,267	0.08%
2023/07/06	24.6	22.92	0	0.00	22.70	24.6	15,203	0.16%
2023/07/05	1	23.10	2	23.15	23.15	-1	14,735	-0.01%
2023/07/04	9.8	23.14	5	23.16	23.05	4.8	14,624	0.03%
2023/07/03	2.2	23.21	0.5	23.30	23.20	1.7	14,603	0.01%
2023/06/30	15	23.13	0	0.00	23.10	15	14,617	0.10%
2023/06/29	3.3	23.50	15	23.55	23.30	-11.7	14,416	-0.08%
2023/06/28	35.7	24.11	13	24.15	24.10	22.7	14,205	0.16%
2023/06/27	7.2	24.16	3	24.15	24.20	4.2	13,935	0.03%
2023/06/26	0	0.00	0.2	24.40	24.30	-0.2	13,842	0.00%
2023/06/21	3	24.32	13	24.33	24.35	-10	13,750	-0.07%
2023/06/20	2	24.30	3	24.48	24.25	-1	13,529	-0.01%
2023/06/19	1	24.25	2	24.40	24.40	-1	13,296	-0.01%
2023/06/16	2.1	24.35	1.3	24.40	24.35	0.8	13,201	0.01%
2023/06/14	5	24.25	5.3	24.42	24.40	-0.3	12,841	0.00%
2023/06/13	8.5	24.42	7	24.35	24.35	1.5	12,795	0.01%
2023/06/12	1.2	24.54	3	24.50	24.55	-1.8	12,630	-0.01%
2023/06/09	0.1	24.55	3	24.57	24.60	-2.9	12,734	-0.02%
2023/06/08	7	24.49	2.3	24.57	24.50	4.7	12,731	0.04%
2023/06/07	3.3	24.27	10.2	24.40	24.60	-6.9	12,698	-0.05%
2023/06/06	1.1	24.05	1.1	24.18	24.20	0	12,527	0.00%
2023/06/05	1	24.05	2	24.07	24.00	-1	12,327	-0.01%
2023/06/02	4.1	23.65	11.3	23.82	23.85	-7.2	12,036	-0.06%
2023/06/01	2	23.70	1.1	23.75	23.65	0.9	11,882	0.01%
2023/05/31	0.1	23.66	0	0.00	23.85	0.1	11,750	0.00%
2023/05/30	2.1	23.70	2.7	23.66	23.70	-0.6	11,531	-0.01%
2023/05/29	0	23.65	0	0.00	23.55	0	11,676	0.00%
2023/05/26	1	23.54	3.1	23.45	23.50	-2	11,831	-0.02%
2023/05/25	3	23.32	0	0.00	23.25	3	11,733	0.03%
2023/05/24	1.2	23.45	0	0.00	23.55	1.2	11,770	0.01%
2023/05/23	1	23.60	73.2	23.52	23.65	-72.1	11,764	-0.61%
2023/05/22	2.1	23.40	0	0.00	23.45	2.1	11,637	0.02%
2023/05/19	1	23.40	6.1	23.41	23.45	-5.1	11,540	-0.04%
2023/05/18	0	23.22	3.2	23.29	23.40	-3.1	11,407	-0.03%
2023/05/17	0	23.03	2.1	23.10	23.10	-2.1	11,241	-0.02%
2023/05/16	0	0.00	2	22.93	22.95	-2	11,131	-0.02%
2023/05/15	0	22.80	0.2	22.70	22.80	-0.2	11,184	0.00%
2023/05/12	8	22.70	0.4	22.80	22.65	7.7	11,187	0.07%
2023/05/11	1	22.95	0	0.00	22.90	1	11,184	0.01%
2023/05/10	0	0.00	8	22.97	23.00	-8	11,214	-0.07%
2023/05/09	2.2	22.90	39.3	22.91	23.00	-37.1	11,269	-0.33%
2023/05/08	0.3	23.00	6.9	22.95	23.00	-6.6	11,402	-0.06%
2023/05/05	4	22.83	1	22.80	22.85	3	11,287	0.03%
2023/05/04	3.3	22.75	17	22.90	22.90	-13.7	11,529	-0.12%
2023/05/03	4.5	22.70	1	22.70	22.75	3.5	11,598	0.03%
2023/05/02	5.8	22.66	0	0.00	22.70	5.8	11,941	0.05%
2023/04/28	0.1	22.55	2	22.50	22.60	-2	12,593	-0.02%
2023/04/26	0.1	22.45	0	0.00	22.45	0.1	12,877	0.00%
2023/04/25	3	22.40	0	0.00	22.40	3	12,874	0.02%
2023/04/24	0.1	22.40	0	0.00	22.40	0.1	12,941	0.00%
2023/04/21	0	22.38	13	22.41	22.45	-13	13,064	-0.10%
2023/04/20	3	22.28	8.1	22.30	22.30	-5.1	13,129	-0.04%
2023/04/19	3.4	22.38	1	22.50	22.45	2.4	13,396	0.02%
2023/04/18	4.3	22.53	2	22.50	22.50	2.3	13,416	0.02%
2023/04/17	4.1	22.36	1	22.50	22.50	3.1	13,475	0.02%
2023/04/14	3.7	22.51	2.6	22.54	22.65	1.1	13,385	0.01%
2023/04/13	4.1	22.54	0	22.60	22.55	4	13,387	0.03%
2023/04/12	0.1	22.60	10	22.54	22.55	-9.9	13,309	-0.07%
2023/04/11	12	22.48	2	22.50	22.55	10	13,392	0.07%
2023/04/10	2.3	22.41	0	0.00	22.45	2.3	13,254	0.02%
2023/04/07	2.1	22.40	1.1	22.35	22.40	1	13,298	0.01%
2023/04/06	2	22.30	0.1	22.40	22.40	2	13,296	0.01%
2023/03/31	2	22.33	0	0.00	22.35	2	13,263	0.02%
2023/03/30	4	22.23	1.8	22.37	22.30	2.2	13,892	0.02%
2023/03/29	1.6	22.22	4.1	22.40	22.40	-2.4	14,478	-0.02%
2023/03/28	0	22.25	1	22.30	22.30	-1	15,234	-0.01%
2023/03/27	4.6	22.07	0	0.00	22.15	4.6	15,971	0.03%
2023/03/24	3	22.17	0	0.00	22.20	3	16,845	0.02%
2023/03/23	1	22.10	0	0.00	22.25	1	16,948	0.01%
2023/03/22	2	22.15	2	22.05	22.10	0	17,062	0.00%
2023/03/21	3.1	22.05	0.3	21.97	21.95	2.9	17,300	0.02%
2023/03/20	2.3	21.71	1	21.75	21.80	1.3	17,369	0.01%
2023/03/17	5	21.75	0	0.00	21.85	5	17,433	0.03%
2023/03/16	5.7	21.67	6.2	21.70	21.70	-0.5	17,525	0.00%
2023/03/15	17	22.01	1	22.05	22.05	16	17,526	0.09%
2023/03/14	11.8	21.95	0	0.00	21.95	11.8	17,720	0.07%
2023/03/13	5.1	22.40	4.5	22.36	22.35	0.6	17,673	0.00%
2023/03/10	17.5	22.30	1	22.40	22.30	16.5	17,695	0.09%
2023/03/09	2.2	22.72	0	0.00	22.65	2.2	17,675	0.01%
2023/03/08	5.1	22.80	0	0.00	22.80	5.1	18,025	0.03%
2023/03/07	1.1	22.88	6.3	22.88	22.90	-5.1	18,236	-0.03%
2023/03/06	0	22.75	2	22.75	22.70	-2	18,443	-0.01%
2023/03/03	11.1	22.46	22.4	22.59	22.55	-11.3	18,560	-0.06%
2023/03/02	43.1	22.35	2	22.45	22.50	41.1	18,833	0.22%
2023/03/01	21.6	22.40	0	0.00	22.40	21.6	19,089	0.11%
2023/02/24	15	22.74	0	0.00	22.75	15	19,163	0.08%
2023/02/23	0	22.85	1	22.85	22.85	-1	19,038	-0.01%
2023/02/22	1	22.65	35.6	22.65	22.75	-34.6	19,150	-0.18%
2023/02/21	2.2	22.73	0	0.00	22.75	2.2	19,117	0.01%
2023/02/20	2	22.85	1	22.90	22.90	1	19,297	0.01%
2023/02/17	0	0.00	0	22.80	22.75	0	19,491	0.00%
2023/02/16	0.1	22.80	1	22.85	22.75	-0.9	19,779	0.00%
2023/02/15	5.2	22.60	1	22.65	22.60	4.2	20,441	0.02%
2023/02/14	4.2	22.71	5	22.80	22.80	-0.9	20,514	0.00%
2023/02/13	0	0.00	1	22.80	22.80	-1	20,646	0.00%
2023/02/09	1	22.70	1	22.75	22.70	0	20,752	0.00%
2023/02/08	2	22.70	2.2	22.66	22.65	-0.2	20,833	0.00%
2023/02/07	0.7	22.75	0	0.00	22.75	0.7	20,877	0.00%
2023/02/06	0	0.00	1	22.75	22.70	-1	20,891	0.00%
2023/02/03	0	0.00	0.5	22.80	22.75	-0.5	20,910	0.00%
2023/02/02	3.7	22.61	7.2	22.69	22.80	-3.5	20,926	-0.02%
2023/02/01	10.1	22.60	5	22.75	22.75	5.1	20,793	0.02%
2023/01/31	3.2	22.63	1	22.70	22.50	2.2	20,766	0.01%
2023/01/30	3	22.95	3.5	23.02	23.05	-0.5	20,528	0.00%
2023/01/17	5.2	22.64	3.8	22.70	22.70	1.3	20,017	0.01%
2023/01/16	0	22.67	9.3	22.74	22.70	-9.2	19,985	-0.05%
2023/01/13	1	22.45	2	22.55	22.50	-1	19,953	0.00%
2023/01/12	0	22.60	60	22.50	22.55	-60	20,144	-0.30%
2023/01/11	0.2	22.55	0.6	22.54	22.45	-0.4	20,192	0.00%
2023/01/10	0	22.50	2	22.50	22.60	-2	20,130	-0.01%
2023/01/09	1.1	22.39	16.5	22.29	22.50	-15.4	20,160	-0.08%
2023/01/06	10	21.80	0	0.00	21.90	10	20,030	0.05%
2023/01/05	3	21.93	3.4	21.94	21.95	-0.4	20,198	0.00%
2023/01/04	0	0.00	0.2	21.80	21.80	-0.2	20,308	0.00%
2023/01/03	6.1	21.52	0	0.00	21.65	6.1	20,588	0.03%
2022/12/30	0	21.85	0.1	21.80	21.70	0	20,512	0.00%
2022/12/29	1	21.70	0	0.00	21.65	1	20,735	0.00%
2022/12/28	0.1	21.90	0	0.00	21.95	0.1	20,825	0.00%
2022/12/27	3	22.03	0	0.00	21.95	3	21,015	0.01%
2022/12/26	0.1	21.90	0	0.00	21.90	0.1	21,113	0.00%
2022/12/23	0.1	21.81	1	21.80	21.80	-0.9	21,359	0.00%
2022/12/22	2	21.85	2	21.75	22.00	0	21,515	0.00%
2022/12/21	0.3	21.80	0	0.00	21.80	0.3	21,062	0.00%
2022/12/20	3.2	21.82	9	21.88	21.80	-5.8	20,610	-0.03%
2022/12/19	5	22.00	16	22.11	22.10	-11	19,979	-0.06%
2022/12/16	2.1	22.25	4	22.35	22.15	-1.9	19,240	-0.01%
2022/12/15	0	22.30	1.2	22.51	22.45	-1.2	18,528	-0.01%
2022/12/14	0	0.00	7.3	22.30	22.30	-7.3	18,590	-0.04%
2022/12/13	5	22.10	2	22.30	22.10	3	18,554	0.02%
2022/12/12	0.2	22.36	0	0.00	22.40	0.2	18,353	0.00%
2022/12/09	1	22.45	6	22.43	22.40	-5	18,685	-0.03%
2022/12/08	0.2	22.20	1.4	22.14	22.30	-1.1	18,729	-0.01%
2022/12/07	0	0.00	2	22.60	22.60	-2	18,669	-0.01%
2022/12/06	4	22.48	21.1	22.46	22.50	-17.1	18,692	-0.09%
2022/12/05	21	22.70	0	0.00	22.60	21	18,849	0.11%
2022/12/02	3.2	22.40	0.1	22.45	22.45	3	18,707	0.02%
2022/12/01	1.1	22.65	5.3	22.68	22.60	-4.2	18,884	-0.02%
2022/11/30	8	22.48	1.4	22.55	22.60	6.6	18,939	0.04%
2022/11/29	1	22.40	7	22.44	22.50	-6	18,603	-0.03%
2022/11/28	0	22.17	5.6	22.02	22.25	-5.6	18,472	-0.03%
2022/11/25	0.9	22.10	5.2	22.15	22.05	-4.3	18,353	-0.02%
2022/11/24	0.2	22.15	2	22.15	22.30	-1.8	18,308	-0.01%
2022/11/23	0.4	21.96	27.3	22.05	22.10	-26.9	18,184	-0.15%
2022/11/22	0	21.30	12.1	21.43	21.60	-12.1	17,821	-0.07%
2022/11/21	0	20.98	3.2	20.93	21.10	-3.2	17,476	-0.02%
2022/11/18	13.3	20.97	1	20.90	20.90	12.3	17,414	0.07%
2022/11/17	7	21.01	2	21.10	21.20	5	17,355	0.03%
2022/11/16	7.4	21.40	1	21.30	21.25	6.4	17,506	0.04%
2022/11/15	10.6	21.03	3.2	21.30	21.45	7.5	17,430	0.04%
2022/11/14	1	21.20	48.9	21.21	21.20	-47.8	17,326	-0.28%
2022/11/11	4.5	20.71	59.7	20.82	21.20	-55.2	17,085	-0.32%
2022/11/09	1.4	20.39	8	20.43	20.50	-6.7	16,702	-0.04%
2022/11/08	2.1	20.20	23	20.23	20.30	-21	16,586	-0.13%
2022/11/07	1.1	20.06	5	20.10	20.20	-3.9	16,688	-0.02%
2022/11/04	0	0.00	1	19.95	20.05	-1	16,988	-0.01%
2022/11/03	1.1	19.96	0	0.00	20.05	1.1	17,098	0.01%
2022/11/02	0.2	20.05	8	20.04	20.20	-7.9	17,192	-0.05%
2022/11/01	0.1	19.90	0.5	19.98	20.05	-0.4	17,288	0.00%
2022/10/31	2	19.73	0	0.00	19.70	2	17,404	0.01%
2022/10/28	1.8	19.63	2	19.70	19.60	-0.2	17,456	0.00%
2022/10/27	0.5	19.77	0.3	19.82	19.70	0.2	17,429	0.00%
2022/10/26	0.3	19.70	0	0.00	19.75	0.3	17,463	0.00%
2022/10/25	0	19.45	2	19.40	19.55	-2	17,438	-0.01%
2022/10/24	0.1	19.60	0	0.00	19.55	0.1	17,452	0.00%
2022/10/21	0	0.00	2	19.15	19.45	-2	17,390	-0.01%
2022/10/20	4.4	18.88	0	0.00	19.05	4.4	17,206	0.03%
2022/10/19	3.1	19.13	0	0.00	19.00	3.1	16,983	0.02%
2022/10/18	3.1	19.20	2	19.15	19.20	1.1	16,971	0.01%
2022/10/17	3.8	18.95	0.1	19.05	19.10	3.7	17,240	0.02%
2022/10/14	5.1	19.05	0	19.25	19.10	5.1	17,305	0.03%
2022/10/13	6.6	19.02	0	0.00	19.05	6.6	17,449	0.04%
2022/10/12	0.1	19.15	2	19.30	19.35	-1.9	17,479	-0.01%
2022/10/11	8.9	19.15	0	0.00	19.10	8.9	17,665	0.05%
2022/10/07	2.2	19.54	0	0.00	19.50	2.2	17,951	0.01%
2022/10/06	4	19.55	3	19.70	19.70	1	17,997	0.01%
2022/10/05	4.3	19.57	0	0.00	19.55	4.3	18,165	0.02%
2022/10/04	3.6	19.42	1	19.30	19.35	2.6	18,267	0.01%
2022/10/03	3.2	19.34	0.6	19.48	19.30	2.6	18,161	0.01%
2022/09/30	9.2	19.53	8.6	19.46	19.55	0.6	18,228	0.00%
2022/09/29	7.8	19.56	5.4	19.69	19.70	2.4	18,341	0.01%
2022/09/28	10.2	19.60	48.2	19.62	19.55	-38	18,448	-0.21%
2022/09/27	4.4	19.85	2.2	19.95	19.85	2.2	18,442	0.01%
2022/09/26	5	19.97	1.1	19.95	19.90	4	18,357	0.02%
2022/09/23	4.1	20.10	5	20.12	20.15	-0.9	18,524	-0.01%
2022/09/22	21.1	20.07	2	20.10	20.05	19.1	19,226	0.10%
2022/09/21	6.2	20.24	2	20.50	20.25	4.2	19,684	0.02%
2022/09/20	4.1	20.40	11.1	20.32	20.50	-7	20,667	-0.03%
2022/09/19	2.1	20.15	2	20.15	20.15	0.1	21,298	0.00%
2022/09/16	16.5	20.09	4	20.10	20.10	12.5	21,516	0.06%
2022/09/15	8.1	20.21	1	20.34	20.25	7.1	21,400	0.03%
2022/09/14	37.2	20.24	4	20.28	20.20	33.2	21,398	0.16%
2022/09/13	5.7	20.62	0	0.00	20.60	5.7	21,613	0.03%
2022/09/12	14.5	20.81	10	20.75	20.90	4.5	21,885	0.02%
2022/09/08	1	20.40	0	0.00	20.60	1	21,939	0.00%
2022/09/07	2.6	20.43	3	20.80	20.35	-0.5	22,022	0.00%
2022/09/06	2	20.85	2	20.70	20.85	0	21,977	0.00%
2022/09/05	13	20.35	38	20.25	20.30	-25	22,048	-0.11%
2022/09/02	6.1	20.01	86	20.10	20.00	-79.9	22,311	-0.36%
2022/09/01	8.4	20.04	0	0.00	20.05	8.4	22,268	0.04%
2022/08/31	0.4	20.20	0	0.00	20.30	0.4	22,188	0.00%
2022/08/30	10.7	20.29	10	20.15	20.20	0.7	22,154	0.00%
2022/08/29	8	20.10	0	0.00	20.15	8	22,151	0.04%
2022/08/26	2	20.35	0	0.00	20.40	2	22,303	0.01%
2022/08/25	4.2	20.28	5	20.35	20.35	-0.8	22,430	0.00%
2022/08/24	8.3	20.24	5	20.10	20.25	3.3	22,775	0.01%
2022/08/23	18.6	20.31	0	0.00	20.20	18.6	24,059	0.08%
2022/08/22	12	20.63	2	20.63	20.60	10	24,333	0.04%
2022/08/19	15.4	20.70	0	0.00	20.80	15.4	24,662	0.06%
2022/08/18	18	20.79	0	0.00	20.80	18	24,947	0.07%
2022/08/17	51	20.86	0	0.00	21.00	51	25,297	0.20%
2022/08/16	28	20.85	4.2	20.84	20.90	23.8	25,572	0.09%
2022/08/15	4.1	20.66	1	20.70	20.70	3.1	26,048	0.01%
2022/08/12	53.7	20.62	1	20.60	20.55	52.7	26,188	0.20%
2022/08/11	10.1	21.08	302	21.00	21.20	-291.9	26,372	-1.11%	大賣/鉅額交易
2022/08/10	3	20.70	5	20.80	20.75	-2	26,242	-0.01%
2022/08/09	313.3	20.72	1	20.75	20.65	312.3	26,211	1.19%	大買/鉅額交易
2022/08/08	9.3	20.68	10	20.80	20.80	-0.8	26,324	0.00%
2022/08/05	3.2	20.54	1	20.55	20.70	2.2	26,431	0.01%
2022/08/04	3	20.13	1	20.20	20.20	2	26,665	0.01%
2022/08/03	5.2	20.01	6	20.06	20.15	-0.8	26,888	0.00%
2022/08/02	14	20.06	0	0.00	20.15	14	27,215	0.05%
2022/08/01	2	20.10	5	20.20	20.30	-3	27,397	-0.01%
2022/07/29	3	20.10	2.5	20.30	20.00	0.5	27,557	0.00%
2022/07/28	0.6	20.10	3	20.00	20.10	-2.5	27,482	-0.01%
2022/07/27	2.1	19.85	0	0.00	19.95	2.1	27,473	0.01%
2022/07/26	6	19.83	2	19.95	19.90	4	27,525	0.01%
2022/07/25	16	19.92	7	19.91	19.85	9	27,576	0.03%
2022/07/22	1.2	19.46	7	19.64	19.70	-5.8	27,700	-0.02%
2022/07/21	1	19.20	1	19.10	19.40	0	27,733	0.00%
2022/07/20	19.3	19.27	6	19.55	19.25	13.3	27,852	0.05%
2022/07/19	10.1	19.07	2	19.20	19.20	8.1	28,066	0.03%
2022/07/18	9.2	19.03	3	19.15	19.15	6.2	28,197	0.02%
2022/07/15	29.7	18.93	0	0.00	18.80	29.7	28,120	0.11%
2022/07/14	6.6	19.65	0	0.00	19.55	6.6	27,997	0.02%
2022/07/13	25.1	19.72	13.5	19.59	19.75	11.6	28,087	0.04%
2022/07/12	9.5	19.04	1.5	19.08	19.10	8	27,910	0.03%
2022/07/11	13.2	19.56	11.2	19.60	19.50	2	27,758	0.01%
2022/07/08	7	19.81	2	19.90	19.80	5	27,850	0.02%
2022/07/07	2.3	19.69	1.3	19.41	19.85	1	27,794	0.00%
2022/07/06	10.1	19.55	15	19.52	19.40	-4.9	27,587	-0.02%
2022/07/05	4.2	19.97	4	20.08	20.10	0.2	27,527	0.00%
2022/07/04	10.1	19.61	7	19.78	19.65	3.1	27,432	0.01%
2022/07/01	11.7	19.72	12	19.62	19.60	-0.4	27,706	0.00%
2022/06/30	38.4	19.89	1.1	19.90	19.70	37.3	27,721	0.13%
2022/06/29	47.7	20.43	0	0.00	20.25	47.7	27,239	0.17%
2022/06/28	63.4	21.03	1	21.30	20.90	62.4	26,873	0.23%
2022/06/27	8.2	23.38	26.1	23.41	23.30	-17.9	25,968	-0.07%
2022/06/24	6	23.33	25	23.39	23.45	-19	25,349	-0.07%
2022/06/23	4	23.06	14	23.18	23.10	-10	25,258	-0.04%
2022/06/22	12.2	23.27	3	23.30	23.10	9.2	25,260	0.04%
2022/06/21	1	22.90	22.6	23.37	23.50	-21.6	25,313	-0.09%
2022/06/20	25.7	22.79	0	0.00	22.80	25.7	25,260	0.10%
2022/06/17	15.3	22.90	0	0.00	22.90	15.3	25,147	0.06%
2022/06/16	10	23.26	2	23.25	23.10	8	24,883	0.03%
2022/06/15	7.1	23.09	0.2	23.20	23.05	6.9	25,242	0.03%
2022/06/14	26.3	23.08	1	23.15	23.10	25.3	25,418	0.10%
2022/06/13	33.4	23.12	9	23.12	23.10	24.4	25,588	0.10%
2022/06/10	4.1	23.50	3	23.50	23.45	1.1	25,402	0.00%
2022/06/09	3	23.42	2	23.40	23.40	1	25,433	0.00%
2022/06/08	1	23.55	2	23.55	23.45	-1	25,396	0.00%
2022/06/07	0	0.00	3	23.50	23.40	-3	25,524	-0.01%
2022/06/06	9.1	23.37	0	0.00	23.35	9.1	25,607	0.04%
2022/06/02	20	23.53	0	0.00	23.50	20	25,829	0.08%
2022/06/01	15.5	23.87	0	0.00	23.70	15.5	26,271	0.06%
2022/05/31	5.1	23.67	0.1	23.70	24.35	5.1	26,131	0.02%
2022/05/30	7.1	23.54	30.6	23.69	23.90	-23.5	24,846	-0.09%
2022/05/27	13	23.12	1	23.20	23.15	12	24,552	0.05%
2022/05/26	27.5	22.95	2.1	22.96	22.90	25.4	24,459	0.10%
2022/05/25	16.6	23.12	5	23.10	23.05	11.6	24,534	0.05%
2022/05/24	20.9	23.42	3	23.45	23.30	17.9	24,758	0.07%
2022/05/23	24.1	23.06	3	23.40	23.90	21.1	24,457	0.09%
2022/05/20	5.2	23.34	1	23.50	23.45	4.2	24,153	0.02%
2022/05/19	17	23.49	0	0.00	23.35	17	24,079	0.07%
2022/05/18	8	23.95	2	23.95	24.05	6	23,846	0.03%
2022/05/17	30	23.88	5	23.80	23.75	25	23,817	0.10%
2022/05/16	25.2	23.66	8	23.68	24.00	17.2	23,810	0.07%
2022/05/13	8	23.79	1	23.85	23.85	7	23,781	0.03%
2022/05/12	31.4	23.89	27	23.85	23.65	4.4	23,718	0.02%
2022/05/11	18.7	24.49	0	0.00	24.45	18.7	23,553	0.08%
2022/05/10	22	24.67	0	0.00	24.75	22	23,366	0.09%
2022/05/09	22.8	25.06	23.4	25.05	25.00	-0.7	23,084	0.00%
2022/05/06	6.8	25.59	3	25.72	25.60	3.8	22,968	0.02%
2022/05/05	6	26.00	0	0.00	25.90	6	23,182	0.03%
2022/05/04	7.6	25.90	0	0.00	26.00	7.6	23,263	0.03%
2022/05/03	2	25.95	19.1	26.00	25.90	-17.1	23,456	-0.07%
2022/04/29	5	26.10	11	26.14	26.15	-6	23,705	-0.03%
2022/04/28	6	25.81	2	26.00	26.00	4	24,070	0.02%
2022/04/27	20.2	25.80	1	25.90	25.75	19.2	23,986	0.08%
2022/04/26	15	26.23	2	26.25	26.15	13	23,937	0.05%
2022/04/25	10.5	25.97	6	25.98	26.25	4.5	23,849	0.02%
2022/04/22	9	26.38	1	26.50	26.65	8	23,426	0.03%
2022/04/21	1.4	26.36	0	0.00	26.55	1.4	23,386	0.01%
2022/04/19	2.2	26.24	8	26.39	26.15	-5.8	23,403	-0.02%
2022/04/18	12	26.35	11	26.32	26.35	1	23,603	0.00%
2022/04/15	8	26.55	14	26.60	26.60	-6	23,581	-0.03%
2022/04/14	10.1	26.67	13	26.70	26.55	-2.9	23,726	-0.01%
2022/04/13	1	26.80	10.2	26.85	26.95	-9.2	23,695	-0.04%
2022/04/12	13	26.73	9	26.78	26.75	4	23,712	0.02%
2022/04/11	8	26.83	13	26.80	26.80	-5	23,696	-0.02%
2022/04/08	3	26.87	9	26.87	26.85	-6	23,534	-0.03%
2022/04/07	14.5	27.01	25	26.85	26.70	-10.5	23,473	-0.04%
2022/04/06	5	27.07	19	26.97	27.20	-14	23,224	-0.06%
2022/04/01	3	26.37	18	26.43	26.60	-15	22,973	-0.07%
2022/03/31	7	26.44	40	26.45	26.40	-33	22,717	-0.15%
2022/03/30	5	26.23	111.7	26.25	26.20	-106.7	22,390	-0.48%	大賣/鉅額交易
2022/03/29	1	25.90	2.3	26.03	26.05	-1.3	22,151	-0.01%
2022/03/28	25	25.79	4	25.90	25.90	21	21,982	0.10%
2022/03/25	21	25.79	15.4	25.75	25.75	5.7	21,812	0.03%
2022/03/24	5	25.97	31	25.98	26.00	-26	21,615	-0.12%
2022/03/23	30	26.05	2.4	26.15	26.10	27.6	21,539	0.13%
2022/03/22	14	25.98	2	25.95	26.00	12	21,164	0.06%
2022/03/21	22.5	26.11	27	26.20	26.10	-4.5	20,839	-0.02%
2022/03/18	31	26.09	17.5	26.27	26.25	13.5	20,752	0.07%
2022/03/17	2.9	25.99	42.7	25.91	26.00	-39.8	20,274	-0.20%
2022/03/16	82.7	25.59	45	25.60	25.60	37.7	20,054	0.19%
2022/03/15	3	24.57	0	0.00	24.65	3	19,886	0.02%
2022/03/14	2	24.85	0	0.00	24.85	2	20,291	0.01%
2022/03/11	1.1	24.70	0.1	24.80	24.75	1	20,307	0.00%
2022/03/10	1.2	24.58	3	24.75	24.80	-1.8	20,356	-0.01%
2022/03/09	1.1	24.20	2	24.25	24.20	-0.9	20,342	0.00%
2022/03/08	10.1	24.14	0	0.00	24.20	10.1	20,378	0.05%
2022/03/07	13.1	24.40	6	24.33	24.50	7.1	20,523	0.03%
2022/03/04	9	25.06	0	0.00	25.05	9	20,940	0.04%
2022/03/03	11.5	25.35	0	0.00	25.50	11.5	20,880	0.05%
2022/03/02	0.2	25.30	1	25.40	25.40	-0.8	21,164	0.00%
2022/03/01	10	25.40	63	25.37	25.25	-53	21,116	-0.25%
2022/02/25	13.6	24.68	0	0.00	24.85	13.6	20,906	0.06%
2022/02/24	31.1	24.95	149	24.81	24.85	-117.9	20,539	-0.57%	大賣/鉅額交易
2022/02/23	12.2	25.29	0	0.00	25.20	12.2	19,954	0.06%
2022/02/22	18	25.18	0	0.00	25.35	18	19,914	0.09%
2022/02/21	0	25.42	0	0.00	25.50	0	19,857	0.00%
2022/02/18	5.2	25.35	1	25.30	25.40	4.2	19,988	0.02%
2022/02/17	3	25.38	0	0.00	25.40	3	19,871	0.02%
2022/02/16	0	0.00	20.8	25.45	25.35	-20.8	19,805	-0.11%
2022/02/15	21	25.20	0	0.00	25.20	21	19,751	0.11%
2022/02/14	17	25.30	0	0.00	25.45	17	19,557	0.09%
2022/02/11	14.3	25.49	1	25.45	25.60	13.3	19,487	0.07%
2022/02/10	1	25.80	3	25.82	25.85	-2	20,584	-0.01%
2022/02/09	4	25.86	4	25.99	25.90	0	20,573	0.00%
2022/02/08	4.2	25.78	6.1	25.77	25.80	-1.9	20,449	-0.01%
2022/02/07	0	25.40	15	25.40	25.50	-15	20,253	-0.07%
2022/01/26	1.1	25.34	9	25.37	25.25	-7.9	19,784	-0.04%
2022/01/25	5.5	25.03	1.2	25.14	25.15	4.3	19,723	0.02%
2022/01/24	1.4	25.28	12	25.12	25.20	-10.6	19,479	-0.05%
2022/01/21	20.5	25.42	46.2	25.30	25.35	-25.7	19,284	-0.13%
2022/01/20	5	25.75	2	25.85	25.85	3	18,829	0.02%
2022/01/19	5.5	25.75	25	25.75	25.70	-19.5	18,695	-0.10%
2022/01/18	12	25.87	0	0.00	25.80	12	18,604	0.06%
2022/01/17	12	25.88	2	25.90	25.85	10	18,362	0.05%
2022/01/14	56	26.01	19	25.91	25.90	37	18,246	0.20%
2022/01/13	6	26.23	43	26.01	26.30	-37	18,018	-0.21%
2022/01/12	12.5	25.85	7	25.82	25.90	5.5	17,581	0.03%
2022/01/11	0.2	25.50	5	25.89	25.85	-4.9	17,434	-0.03%
2022/01/10	8.6	25.46	10	25.45	25.50	-1.5	17,236	-0.01%
2022/01/07	18	25.76	24	25.76	25.75	-6	17,213	-0.04%
2022/01/06	0	0.00	12	25.32	25.40	-12	16,991	-0.07%
2022/01/05	4	25.33	1.1	25.25	25.25	2.9	16,877	0.02%
2022/01/04	0	0.00	18.1	25.27	25.40	-18.1	16,839	-0.11%
2022/01/03	3	25.20	6	25.40	25.20	-3	16,742	-0.02%
2021/12/30	1	25.30	2	25.35	25.30	-1	16,672	-0.01%
2021/12/29	2	25.25	45.9	25.26	25.30	-43.9	16,826	-0.26%
2021/12/28	13	25.04	8	25.00	25.05	5	16,787	0.03%
2021/12/27	0	0.00	15	24.95	25.00	-15	16,720	-0.09%
2021/12/24	0	0.00	9	25.00	25.00	-9	16,992	-0.05%
2021/12/23	2	24.90	4	24.85	24.95	-2	17,106	-0.01%
2021/12/22	2	24.80	0	0.00	24.80	2	17,232	0.01%
2021/12/21	7	24.78	3	24.80	24.75	4	17,265	0.02%
2021/12/20	20	24.69	2	24.65	24.65	18	17,289	0.10%
2021/12/17	2	24.90	0	0.00	25.05	2	17,136	0.01%
2021/12/16	2	24.70	3	24.75	24.85	-1	17,052	-0.01%
2021/12/15	1	24.65	2	24.83	24.70	-1	17,323	-0.01%
2021/12/14	13	24.73	20	24.70	24.70	-7	17,633	-0.04%
2021/12/13	1	25.05	0.1	25.05	25.00	0.9	17,667	0.00%
2021/12/10	6	24.90	2	24.90	24.95	4	17,714	0.02%
2021/12/09	10	25.05	0	0.00	25.00	10	17,681	0.06%
2021/12/08	10	25.05	8	25.06	25.05	2	17,426	0.01%
2021/12/07	22	24.76	3	24.90	24.95	19	16,963	0.11%
2021/12/06	0	0.00	6	24.88	24.90	-6	16,937	-0.04%
2021/12/03	3	24.78	6	24.79	24.75	-3	17,078	-0.02%
2021/12/02	7	24.73	11	24.50	24.55	-4	17,103	-0.02%
2021/12/01	34.2	24.02	4	24.30	24.35	30.2	16,988	0.18%
2021/11/30	8.2	23.80	0	0.00	23.70	8.2	16,448	0.05%
2021/11/29	1	24.45	10	24.30	24.30	-9	15,584	-0.06%
2021/11/26	16.8	24.56	12	24.65	24.45	4.8	15,536	0.03%
2021/11/25	10	24.81	10	24.81	24.90	0	15,484	0.00%
2021/11/23	1	24.80	1	24.85	24.75	0	15,603	0.00%
2021/11/22	3	25.00	13	25.07	25.00	-10	15,568	-0.06%
2021/11/19	21	25.01	1	25.00	25.05	20	15,680	0.13%
2021/11/18	3.1	25.10	30	25.22	25.10	-26.9	15,705	-0.17%
2021/11/17	1	25.00	13	25.09	25.15	-12	15,718	-0.08%
2021/11/16	4	24.80	3	24.77	24.85	1	15,906	0.01%
2021/11/15	0	24.70	26.6	24.69	24.75	-26.6	16,707	-0.16%
2021/11/12	1.5	24.47	11.1	24.45	24.50	-9.6	17,484	-0.06%
2021/11/11	0	24.35	16	24.39	24.35	-16	17,866	-0.09%
2021/11/10	3	24.35	15	24.36	24.45	-12	18,414	-0.07%
2021/11/09	88.7	24.05	6	24.29	24.20	82.7	19,239	0.43%
2021/11/08	0	24.60	2	24.60	24.70	-2	18,387	-0.01%
2021/11/05	0	24.45	0	0.00	24.65	0	21,457	0.00%
2021/11/04	0	0.00	0	24.60	24.50	0	21,822	0.00%
2021/11/03	0	24.50	5.7	24.46	24.50	-5.7	22,108	-0.03%
2021/11/02	2.6	24.45	0	0.00	24.35	2.6	22,223	0.01%
2021/11/01	0.2	24.60	0	24.55	24.55	0.2	22,190	0.00%
2021/10/29	1	24.60	25	24.66	24.70	-24	22,215	-0.11%
2021/10/28	1	24.85	0	0.00	24.85	1	22,171	0.00%
2021/10/27	1	24.85	0	0.00	24.90	1	22,282	0.00%
2021/10/26	0	0.00	2.4	24.96	24.95	-2.4	22,390	-0.01%
2021/10/25	0.4	24.75	0.4	24.70	24.60	0	22,391	0.00%
2021/10/22	3.1	24.75	0	0.00	24.70	3.1	22,616	0.01%
2021/10/21	0	24.80	6	24.98	25.00	-6	22,792	-0.03%
2021/10/19	12	24.79	8	25.00	24.75	4	22,937	0.02%
2021/10/18	0	0.00	19.1	24.95	24.95	-19.1	23,102	-0.08%
2021/10/15	3	24.58	4.7	24.48	24.70	-1.7	23,300	-0.01%
2021/10/14	10	24.24	0	0.00	24.20	10	23,309	0.04%
2021/10/13	0	0.00	2.5	24.58	24.40	-2.5	23,419	-0.01%
2021/10/12	9.2	24.30	0.3	24.40	24.50	8.9	23,840	0.04%
2021/10/07	0	0.00	10	24.55	24.55	-10	24,481	-0.04%
2021/10/06	0.1	24.20	3	24.40	24.45	-2.9	24,822	-0.01%
2021/10/05	4.2	24.00	1	24.05	24.05	3.2	25,166	0.01%
2021/10/04	11	24.25	0	0.00	24.20	11	26,556	0.04%
2021/10/01	13.6	24.25	2	24.15	24.20	11.6	27,824	0.04%
2021/09/30	7	24.41	6	24.56	24.70	1	28,622	0.00%
2021/09/29	4.1	24.46	0	0.00	24.40	4.1	29,489	0.01%
2021/09/28	3.1	24.64	1	24.70	24.60	2.1	30,035	0.01%
2021/09/27	0	0.00	0.3	24.80	24.80	-0.3	30,327	0.00%
2021/09/24	7	24.68	10.6	24.75	24.65	-3.6	30,580	-0.01%
2021/09/23	0.9	24.68	2.4	24.70	24.80	-1.5	31,100	0.00%
2021/09/22	10.2	24.32	7.7	24.33	24.30	2.5	31,348	0.01%
2021/09/17	3.5	24.77	0.3	24.90	24.75	3.2	31,336	0.01%
2021/09/16	20	25.09	0	0.00	25.05	20	31,330	0.06%
2021/09/15	1	25.00	0	0.00	25.10	1	31,613	0.00%
2021/09/14	8	24.99	26.8	25.09	25.10	-18.8	31,599	-0.06%
2021/09/13	1	24.90	9	24.93	24.95	-8	31,600	-0.03%
2021/09/10	0	0.00	1	24.80	24.75	-1	31,796	0.00%
2021/09/08	2	24.70	52	24.60	24.65	-50	32,056	-0.16%
2021/09/07	5	24.30	0	0.00	24.30	5	31,907	0.02%
2021/09/06	44.1	24.50	5	24.55	24.50	39.1	31,733	0.12%
2021/09/03	0	0.00	51	24.72	24.70	-51	31,605	-0.16%
2021/09/02	46.1	24.59	8	24.50	24.50	38.1	31,622	0.12%
2021/09/01	0.1	24.90	16	24.83	24.90	-15.9	31,527	-0.05%
2021/08/31	11	24.60	34	24.54	25.00	-23	31,415	-0.07%
2021/08/30	3	24.80	5	24.94	25.00	-2	31,276	-0.01%
2021/08/27	0	0.00	10	24.45	24.60	-10	31,157	-0.03%
2021/08/26	19.1	24.28	6	24.32	24.30	13.1	31,278	0.04%
2021/08/25	108	24.35	101	24.50	24.50	7	31,322	0.02%	大買/大賣/
2021/08/24	0	0.00	11.2	24.25	24.45	-11.2	31,296	-0.04%
2021/08/23	3	24.05	28	24.05	24.15	-25	31,232	-0.08%
2021/08/20	34	23.68	0	0.00	23.65	34	31,253	0.11%
2021/08/19	90.9	23.37	25	23.46	23.35	65.9	31,365	0.21%
2021/08/18	16.5	23.54	10	23.65	23.90	6.5	30,553	0.02%
2021/08/17	28.4	23.68	8	23.73	23.70	20.4	29,806	0.07%
2021/08/16	7	24.04	96	24.06	24.05	-89	29,438	-0.30%
2021/08/13	63.4	23.79	19	23.86	23.70	44.4	29,031	0.15%
2021/08/12	129	24.16	219	24.35	24.40	-90	28,259	-0.32%	大買/大賣/
2021/08/11	446.7	24.08	186.5	24.22	24.25	260.2	27,863	0.93%	大買/大賣/鉅額交易
2021/08/10	5.1	25.43	7	25.56	25.60	-1.9	25,036	-0.01%
2021/08/09	5	25.43	1.2	25.80	25.80	3.8	25,465	0.02%
2021/08/06	0.1	25.80	5	25.80	25.70	-4.9	25,677	-0.02%
2021/08/05	5.1	25.80	6	25.88	25.95	-1	26,540	0.00%
2021/08/04	10	25.75	2	25.83	25.85	8	28,047	0.03%
2021/08/03	0.2	25.60	63	25.75	25.80	-62.8	28,882	-0.22%
2021/08/02	10.4	25.30	70	25.49	25.65	-59.6	29,563	-0.20%
2021/07/30	61	25.15	71	25.30	25.40	-10	29,721	-0.03%
2021/07/29	60	25.07	127	25.25	25.35	-67	29,891	-0.22%	大賣/
2021/07/28	68.3	25.00	13	24.96	25.05	55.3	30,047	0.18%
2021/07/27	78	25.30	1	25.20	25.20	77	30,476	0.25%
2021/07/26	105.3	25.45	1.5	25.38	25.30	103.8	31,034	0.33%	大買/鉅額交易
2021/07/23	5.1	25.68	122	25.75	25.70	-116.9	31,274	-0.37%	大賣/鉅額交易
2021/07/22	74.5	25.51	3.3	25.59	25.55	71.2	31,421	0.23%
2021/07/21	38.5	25.38	0	0.00	25.40	38.5	31,412	0.12%
2021/07/20	75.5	25.58	4	25.55	25.55	71.5	31,558	0.23%
2021/07/19	3	25.70	1	25.70	25.80	2	31,768	0.01%
2021/07/16	17	25.74	26	25.65	25.90	-9	32,296	-0.03%
2021/07/15	21	25.31	0	0.00	25.45	21	32,471	0.06%
2021/07/14	23	25.46	7	25.42	25.35	16	32,730	0.05%
2021/07/13	44.5	25.46	7	25.44	25.40	37.5	33,239	0.11%
2021/07/12	40.1	25.54	8	25.69	25.50	32.1	33,620	0.10%
2021/07/09	129.3	25.56	11	25.67	25.55	118.3	33,562	0.35%	大買/鉅額交易
2021/07/08	25	27.18	23.2	27.16	27.15	1.8	32,318	0.01%
2021/07/07	61.9	27.05	61	26.96	27.00	0.9	31,327	0.00%
2021/07/06	30.7	27.50	19	27.56	27.50	11.7	30,601	0.04%
2021/07/05	37	27.06	62.1	27.03	27.10	-25.1	29,965	-0.08%
2021/07/02	2.1	26.65	2	26.60	26.50	0.1	29,310	0.00%
2021/07/01	3.1	26.70	5	26.78	26.65	-1.9	29,080	-0.01%
2021/06/30	4	26.83	33.2	26.83	26.85	-29.2	28,836	-0.10%
2021/06/29	11	26.31	11	26.30	26.40	0	28,431	0.00%
2021/06/28	33	26.50	9.9	26.60	26.40	23.1	28,485	0.08%
2021/06/25	9	26.24	15.6	26.36	26.45	-6.6	28,490	-0.02%
2021/06/24	59	25.85	17.9	25.95	26.05	41.1	28,283	0.15%
2021/06/23	31	25.54	20	25.54	25.45	11	28,014	0.04%
2021/06/22	0	0.00	3	25.33	25.35	-3	28,100	-0.01%
2021/06/21	24	24.94	3	25.10	25.05	21	28,630	0.07%
2021/06/18	3	25.20	0	25.45	25.20	3	28,522	0.01%
2021/06/17	1.3	25.39	2	25.30	25.45	-0.8	28,248	0.00%
2021/06/16	3.3	25.36	6	25.50	25.40	-2.8	28,518	-0.01%
2021/06/15	1.1	25.45	0	0.00	25.40	1.1	28,666	0.00%
2021/06/11	6	25.56	3	25.45	25.50	3	28,790	0.01%
2021/06/10	6	25.38	0	25.50	25.50	6	28,879	0.02%
2021/06/09	11.1	25.52	1	25.50	25.50	10	28,920	0.03%
2021/06/08	1.1	25.71	22.2	25.75	25.85	-21.1	28,979	-0.07%
2021/06/07	8	25.52	0	0.00	25.50	8	29,250	0.03%
2021/06/04	8.5	25.78	4	25.80	25.80	4.5	29,378	0.02%
2021/06/03	52	26.05	45.6	26.03	26.00	6.4	29,915	0.02%
2021/06/02	1	25.80	3.4	25.93	25.95	-2.4	29,821	-0.01%
2021/06/01	2	25.60	0	0.00	25.70	2	29,832	0.01%
2021/05/31	0.1	25.65	3	25.73	25.60	-2.9	30,030	-0.01%
2021/05/28	3	25.42	12.1	25.53	25.60	-9.1	30,162	-0.03%
2021/05/27	3.1	24.98	2.1	25.17	25.20	1	30,177	0.00%
2021/05/26	0.2	25.10	31	25.00	25.15	-30.8	30,364	-0.10%
2021/05/24	1.1	24.62	5	25.00	25.00	-3.9	30,743	-0.01%
2021/05/21	3	24.75	4	24.60	24.65	-1	30,946	0.00%
2021/05/20	3	24.27	5	24.19	24.45	-2	30,872	-0.01%
2021/05/19	10.5	24.47	2	24.60	24.35	8.5	30,853	0.03%
2021/05/18	25	24.27	25.2	24.46	24.45	-0.2	30,994	0.00%
2021/05/17	40.6	23.42	46	23.58	23.15	-5.4	31,119	-0.02%
2021/05/14	35	24.38	7	24.24	24.30	28	30,635	0.09%
2021/05/13	7.5	24.06	8	24.11	23.90	-0.5	30,338	0.00%
2021/05/12	22.1	24.82	62.3	24.80	24.50	-40.2	29,615	-0.14%
2021/05/11	44.1	26.32	68.1	26.11	26.00	-24	28,544	-0.08%
2021/05/10	62	26.45	18.2	26.42	26.70	43.8	27,950	0.16%
2021/05/07	7	25.64	1	25.95	25.90	6	27,688	0.02%
2021/05/06	2	25.60	10	25.71	25.70	-8	27,753	-0.03%
2021/05/05	8	25.51	15	25.43	25.30	-7	27,710	-0.03%
2021/05/04	19.2	25.13	30.1	25.13	25.05	-10.9	27,712	-0.04%
2021/05/03	22.3	25.67	67	25.82	25.50	-44.8	27,339	-0.16%
2021/04/29	21.1	26.02	4	26.08	26.00	17.1	27,011	0.06%
2021/04/28	27.9	26.19	1.2	26.19	26.10	26.7	26,932	0.10%
2021/04/27	17.1	26.33	1	26.30	26.35	16.1	27,206	0.06%
2021/04/26	19	26.39	22	26.32	26.50	-3	27,213	-0.01%
2021/04/23	14	26.00	5	26.00	25.90	9	27,149	0.03%
2021/04/22	9.6	26.16	29.2	25.89	25.95	-19.7	27,237	-0.07%
2021/04/21	87.7	25.55	80	25.78	25.70	7.7	26,943	0.03%
2021/04/20	106.1	25.71	76	25.90	26.00	30.1	26,736	0.11%	大買/
2021/04/19	111.6	26.09	33.7	25.70	26.10	77.9	26,707	0.29%	大買/
2021/04/16	14.1	24.28	14	24.30	24.75	0	26,605	0.00%
2021/04/15	4.6	23.63	10	23.74	24.00	-5.4	26,518	-0.02%
2021/04/14	1	23.20	1	23.20	23.30	0	26,644	0.00%
2021/04/13	13	23.34	0	0.00	23.15	13	27,103	0.05%
2021/04/12	27.1	23.28	0.2	23.30	23.35	26.9	27,030	0.10%
2021/04/09	23.2	22.98	39.5	22.92	23.00	-16.3	27,048	-0.06%
2021/04/08	0	0.00	4	22.60	22.70	-4	27,106	-0.01%
2021/04/07	0.1	22.60	4.2	22.59	22.60	-4.1	27,622	-0.01%
2021/04/06	55.2	22.55	2	22.60	22.50	53.2	27,701	0.19%
2021/04/01	5.1	22.55	0	0.00	22.40	5.1	27,618	0.02%
2021/03/31	7.1	22.62	9.6	22.67	22.50	-2.5	27,524	-0.01%
2021/03/30	30	22.30	2	22.48	22.65	28	27,221	0.10%
2021/03/29	3.1	22.28	29.7	22.31	22.35	-26.6	27,001	-0.10%
2021/03/26	2	22.25	5	22.29	22.25	-3	26,987	-0.01%
2021/03/25	9.5	22.30	6	22.30	22.30	3.5	27,069	0.01%
2021/03/24	15.6	22.21	20.1	22.21	22.15	-4.5	27,044	-0.02%
2021/03/23	5	21.80	7	21.91	21.90	-2	26,491	-0.01%
2021/03/22	0	0.00	1	21.70	21.75	-1	26,549	0.00%
2021/03/19	10.1	21.64	0	0.00	21.65	10.1	26,777	0.04%
2021/03/18	3.2	21.90	2	21.95	21.90	1.2	26,807	0.00%
2021/03/17	10	21.81	6	21.87	21.80	4	27,337	0.01%
2021/03/16	2	21.88	0	0.00	21.90	2	27,717	0.01%
2021/03/15	0	21.95	26	21.97	21.90	-26	27,954	-0.09%
2021/03/12	7	21.79	6.3	21.79	21.90	0.7	28,231	0.00%
2021/03/11	5.3	21.77	21	21.80	21.85	-15.7	28,344	-0.06%
2021/03/10	0.5	21.80	1	21.70	21.85	-0.5	28,221	0.00%
2021/03/09	10	21.35	13	21.57	21.65	-3	28,080	-0.01%
2021/03/08	3	21.18	0	0.00	21.15	3	27,674	0.01%
2021/03/05	4	20.93	30	21.15	21.20	-26	27,675	-0.09%
2021/03/04	21	21.11	0	0.00	21.15	21	28,230	0.07%
2021/03/03	42	21.29	13	21.32	21.40	29	28,115	0.10%
2021/03/02	9	21.22	28	21.14	21.05	-19	27,970	-0.07%
2021/02/26	47.2	21.43	2	21.70	21.25	45.2	27,931	0.16%
2021/02/25	0	21.88	16.8	21.84	22.00	-16.8	27,512	-0.06%
2021/02/24	8	21.77	27	21.64	21.60	-19	27,685	-0.07%
2021/02/23	5	21.60	19.3	21.51	21.65	-14.3	27,761	-0.05%
2021/02/22	8.3	21.42	22.7	21.36	21.30	-14.4	27,624	-0.05%
2021/02/19	3	21.20	3.2	21.26	21.30	-0.2	27,900	0.00%
2021/02/18	1.2	21.43	42.2	21.51	21.40	-41	28,157	-0.15%
2021/02/17	15.1	21.47	19.8	21.35	21.40	-4.7	28,116	-0.02%
2021/02/05	1	21.00	21	21.00	21.00	-20	27,885	-0.07%
2021/02/04	0.1	20.80	10.4	20.80	20.75	-10.3	27,984	-0.04%
2021/02/03	4	20.76	13.6	20.78	20.85	-9.6	28,672	-0.03%
2021/02/02	4	20.59	4.2	20.80	20.65	-0.2	28,927	0.00%
2021/02/01	1.1	20.00	3.1	20.13	20.20	-2.1	28,724	-0.01%
2021/01/29	6.4	20.09	1	20.25	19.90	5.4	28,620	0.02%
2021/01/28	15.4	20.28	5	20.31	20.30	10.4	28,297	0.04%
2021/01/27	0.1	20.76	0	0.00	20.65	0.1	28,048	0.00%
2021/01/26	7	20.83	3	20.85	20.70	4	28,082	0.01%
2021/01/25	5.2	20.75	4.4	20.77	20.85	0.8	27,906	0.00%
2021/01/22	12.3	20.75	21	20.80	20.75	-8.7	27,860	-0.03%
2021/01/21	9.5	20.83	9	20.98	21.00	0.5	27,613	0.00%
2021/01/20	40.3	20.90	10	20.65	20.65	30.3	27,314	0.11%
2021/01/19	22.2	21.30	46.6	21.28	21.30	-24.4	26,815	-0.09%
2021/01/18	19.3	20.71	68	20.88	21.00	-48.7	26,607	-0.18%
2021/01/15	13.7	21.06	20	20.99	21.00	-6.3	26,260	-0.02%
2021/01/14	25.2	21.11	6	21.20	21.20	19.2	26,052	0.07%
2021/01/13	17.1	21.35	3	21.37	21.40	14.1	25,666	0.05%
2021/01/12	105.3	21.49	63	21.86	21.25	42.3	25,327	0.17%	大買/
2021/01/11	85.9	21.83	25.1	21.83	21.90	60.8	24,835	0.24%
2021/01/08	42.8	21.13	18.4	21.28	21.35	24.4	24,160	0.10%
2021/01/07	67	21.05	67.4	21.11	21.00	-0.4	23,651	0.00%
2021/01/06	84.5	20.68	41.3	20.76	20.65	43.1	23,176	0.19%
2021/01/05	7.1	20.41	9.2	20.50	20.55	-2	22,544	-0.01%
2021/01/04	13.3	20.40	93	20.26	20.45	-79.7	22,539	-0.35%
2020/12/31	9	20.58	18.6	20.53	20.55	-9.6	22,451	-0.04%
2020/12/30	14.1	20.20	30.5	20.18	20.40	-16.4	22,175	-0.07%
2020/12/29	1.2	19.89	51.1	19.95	19.95	-49.9	21,846	-0.23%
2020/12/28	1.1	19.75	4	19.76	19.80	-2.9	21,822	-0.01%
2020/12/24	3	19.70	1	19.70	19.75	2	22,020	0.01%
2020/12/23	32.3	19.58	6	19.61	19.55	26.3	22,183	0.12%
2020/12/22	80	19.76	41	19.79	19.65	39	22,425	0.17%
2020/12/21	1	19.80	25	19.76	19.90	-24	22,902	-0.10%
2020/12/18	1.1	19.70	5	19.75	19.55	-3.9	22,850	-0.02%
2020/12/17	17.1	19.68	7	19.73	19.65	10.1	23,043	0.04%
2020/12/16	0	19.70	16.4	19.70	19.80	-16.4	23,204	-0.07%
2020/12/15	49.1	19.53	12.1	19.57	19.50	36.9	23,233	0.16%
2020/12/14	26	19.93	44	19.95	19.85	-18	23,077	-0.08%
2020/12/11	88	19.66	53.3	19.71	19.80	34.7	22,937	0.15%
2020/12/10	23.1	19.57	27.4	19.59	19.40	-4.3	22,235	-0.02%
2020/12/09	12.4	19.42	26.7	19.46	19.45	-14.3	21,897	-0.07%
2020/12/08	7.2	19.26	24	19.29	19.35	-16.8	21,737	-0.08%
2020/12/07	7.1	19.34	28.1	19.33	19.30	-21	21,525	-0.10%
2020/12/04	5	19.35	4.2	19.35	19.40	0.8	21,504	0.00%
2020/12/03	4	19.33	52.6	19.30	19.35	-48.6	21,526	-0.23%
2020/12/02	42.1	19.35	25	19.33	19.40	17.1	21,737	0.08%
2020/12/01	6	19.09	10	19.24	19.35	-4	21,824	-0.02%
2020/11/30	17.1	19.10	0.3	19.20	19.10	16.8	22,211	0.08%
2020/11/27	3.4	19.16	5	19.24	19.30	-1.7	21,863	-0.01%
2020/11/26	8.1	19.16	9	19.17	19.25	-0.9	22,098	0.00%
2020/11/25	10.4	19.19	108.7	19.15	19.25	-98.4	22,312	-0.44%	大賣/
2020/11/24	4.4	19.40	11.2	19.44	19.40	-6.9	22,218	-0.03%
2020/11/23	4.1	19.30	35.1	19.30	19.40	-31	21,966	-0.14%
2020/11/20	2.2	19.00	55	19.04	19.05	-52.8	21,774	-0.24%
2020/11/19	3.2	18.98	9.3	19.00	18.95	-6	21,811	-0.03%
2020/11/18	19.1	18.91	60	18.99	19.05	-40.9	21,827	-0.19%
2020/11/17	22	18.87	120	18.91	18.90	-98	21,713	-0.45%	大賣/
2020/11/16	49.1	18.80	75	18.79	18.80	-25.9	22,230	-0.12%
2020/11/13	13.3	18.58	12.2	18.57	18.50	1.1	22,624	0.00%
2020/11/12	32	18.74	35.1	18.72	18.60	-3.1	22,661	-0.01%
2020/11/11	13	18.93	116.7	18.91	19.05	-103.7	22,874	-0.45%	大賣/鉅額交易
2020/11/10	25	18.51	64.3	18.55	18.60	-39.3	22,416	-0.18%
2020/11/09	1.1	18.30	25.5	18.35	18.35	-24.4	22,141	-0.11%
2020/11/06	2	18.18	45	18.25	18.30	-43	22,256	-0.19%
2020/11/05	2	18.20	65.3	18.16	18.25	-63.3	22,439	-0.28%
2020/11/04	1	18.10	8	18.09	18.15	-7	23,273	-0.03%
2020/11/03	16	18.10	36	18.14	18.10	-20	23,833	-0.08%
2020/11/02	2	17.88	27.6	17.91	18.00	-25.6	24,343	-0.11%
2020/10/30	18	17.64	0	17.80	17.75	18	24,298	0.07%
2020/10/29	39	17.70	3	17.70	17.65	36	24,420	0.15%
2020/10/28	25	17.87	0.8	17.95	17.90	24.2	24,631	0.10%
2020/10/27	2	17.93	0	0.00	18.00	2	25,223	0.01%
2020/10/26	8.5	18.00	1	18.10	18.05	7.5	25,533	0.03%
2020/10/23	3	17.95	2	18.00	17.95	1	26,032	0.00%
2020/10/22	0	0.00	30	18.02	18.10	-30	26,257	-0.11%
2020/10/21	10	17.85	4.2	17.86	17.85	5.8	26,298	0.02%
2020/10/20	16	17.79	0	0.00	17.85	16	26,590	0.06%
2020/10/19	10.2	17.89	0	0.00	17.80	10.2	26,680	0.04%
2020/10/16	17	17.94	0.2	18.00	17.90	16.8	26,682	0.06%
2020/10/15	26	18.03	30.1	18.05	18.00	-4.1	26,843	-0.02%
2020/10/14	12	18.06	21	18.15	18.15	-9	26,907	-0.03%
2020/10/13	35	18.03	2	18.10	18.10	33	26,909	0.12%
2020/10/12	15	18.08	10.3	18.15	18.20	4.7	27,287	0.02%
2020/10/08	4	18.10	11.3	18.15	18.20	-7.3	27,716	-0.03%
2020/10/07	8	18.04	2.9	18.10	18.00	5.1	27,896	0.02%
2020/10/06	1	18.10	27.1	18.18	18.20	-26.1	28,247	-0.09%
2020/10/05	3	17.83	8.5	17.89	17.85	-5.5	28,399	-0.02%
2020/09/30	4	17.70	60	17.80	17.80	-56	28,677	-0.20%
2020/09/29	2	17.68	0	0.00	17.65	2	29,032	0.01%
2020/09/28	4	17.68	17	17.64	17.70	-13	29,492	-0.04%
2020/09/25	16	17.34	27	17.38	17.30	-11	29,702	-0.04%
2020/09/24	51	17.38	6.6	17.21	17.15	44.4	29,566	0.15%
2020/09/23	19	17.73	13	17.72	17.70	6	29,037	0.02%
2020/09/22	44	17.80	25	17.84	17.75	19	28,906	0.07%
2020/09/21	37	18.14	5	18.05	18.00	32	28,791	0.11%
2020/09/18	1	18.20	0	0.00	18.30	1	29,331	0.00%
2020/09/17	3	18.30	15	18.37	18.30	-12	29,696	-0.04%
2020/09/16	5	18.30	23	18.30	18.35	-18	30,101	-0.06%
2020/09/15	8.4	18.20	0	0.00	18.25	8.4	30,195	0.03%
2020/09/14	4	18.23	2	18.20	18.25	2	30,865	0.01%
2020/09/11	4	18.20	24	18.25	18.30	-20	31,153	-0.06%
2020/09/10	1	18.15	3	18.30	18.30	-2	31,779	-0.01%
2020/09/09	13	18.15	4	18.20	18.20	9	32,165	0.03%
2020/09/08	37.2	18.28	10	18.30	18.30	27.2	32,517	0.08%
2020/09/07	24	18.21	0	0.00	18.25	24	33,207	0.07%
2020/09/04	46	18.25	7	18.26	18.20	39	34,168	0.11%
2020/09/03	4	18.64	6	18.53	18.40	-2	34,801	-0.01%
2020/09/02	34	18.32	0	0.00	18.30	34	35,108	0.10%
2020/09/01	12	18.30	0	0.00	18.30	12	35,668	0.03%
2020/08/31	3	18.40	0	0.00	18.40	3	35,587	0.01%
2020/08/28	11	18.30	3	18.32	18.30	8	35,766	0.02%
2020/08/27	4	18.35	2	18.35	18.30	2	36,101	0.01%
2020/08/26	27	18.36	4	18.35	18.40	23	36,580	0.06%
2020/08/25	30.5	18.45	1	18.50	18.45	29.5	36,520	0.08%
2020/08/24	18	18.43	0	0.00	18.45	18	37,617	0.05%
2020/08/21	28	18.54	2	18.70	18.60	26	37,734	0.07%
2020/08/20	114	18.63	173	18.69	18.45	-59	37,786	-0.16%	大買/大賣/
2020/08/19	13	18.93	38	19.04	18.85	-25	37,438	-0.07%
2020/08/18	36	18.75	10	18.78	18.75	26	36,967	0.07%
2020/08/17	64	18.77	48	18.89	18.80	16	37,137	0.04%
2020/08/14	16	19.09	24	19.09	19.10	-8	36,857	-0.02%
2020/08/13	27	19.05	3	19.05	19.10	24	36,719	0.07%
2020/08/12	61	19.02	0	0.00	19.05	61	36,886	0.17%
2020/08/11	16	19.19	19	19.21	19.15	-3	36,645	-0.01%
2020/08/10	120	19.19	43	19.22	19.15	77	36,696	0.21%	大買/
2020/08/07	76	18.86	61	18.92	18.70	15	36,399	0.04%
2020/08/06	7	18.60	237	18.51	18.65	-230	35,980	-0.64%	大賣/鉅額交易
2020/08/05	9	18.24	3	18.25	18.25	6	35,709	0.02%
2020/08/04	0	0.00	24	18.16	18.20	-24	36,099	-0.07%
2020/08/03	19	17.95	0	0.00	17.95	19	36,384	0.05%
2020/07/31	90	18.06	0	0.00	18.00	90	36,288	0.25%
2020/07/30	16	18.35	4	18.33	18.35	12	36,203	0.03%
2020/07/29	1	18.35	91	18.32	18.30	-90	36,146	-0.25%
2020/07/28	8	17.89	38	17.96	17.90	-30	36,099	-0.08%
2020/07/27	29	17.88	16	17.85	17.80	13	36,335	0.04%
2020/07/24	33	18.05	6.2	18.12	18.00	26.8	36,476	0.07%
2020/07/23	1	18.20	5	18.20	18.20	-4	36,658	-0.01%
2020/07/22	0	0.00	49	18.25	18.30	-49	36,791	-0.13%
2020/07/21	11	18.20	7	18.24	18.15	4	36,801	0.01%
2020/07/20	8	18.18	0	0.00	18.15	8	36,791	0.02%
2020/07/17	47	18.32	7	18.36	18.30	40	36,879	0.11%
2020/07/16	20	18.46	21	18.46	18.40	-1	37,225	0.00%
2020/07/15	44	18.43	59	18.46	18.40	-15	36,877	-0.04%
2020/07/14	4	18.35	15	18.39	18.35	-11	36,625	-0.03%
2020/07/13	3	18.30	111	18.26	18.30	-108	36,616	-0.29%	大賣/鉅額交易
2020/07/10	74	17.98	110	17.95	17.90	-36	36,457	-0.10%	大賣/
2020/07/09	68	18.11	26	18.18	18.10	42	36,534	0.11%
2020/07/08	73	18.18	15	18.22	18.10	58	36,229	0.16%
2020/07/07	132	18.18	107	18.20	18.15	25	36,084	0.07%	大買/大賣/
2020/07/06	57	18.02	18	18.02	18.00	39	35,682	0.11%
2020/07/03	27	17.76	13	17.81	17.90	14	35,464	0.04%
2020/07/02	16	17.65	142	17.69	17.65	-126	35,496	-0.35%	大賣/鉅額交易
2020/07/01	4	17.55	38	17.60	17.60	-34	35,663	-0.10%
2020/06/30	13	17.53	1	17.55	17.45	12	35,840	0.03%
2020/06/29	131	17.48	30	17.48	17.45	101	35,824	0.28%	大買/鉅額交易
2020/06/24	3	18.40	75	18.39	18.40	-72	35,173	-0.20%
2020/06/23	50.2	18.09	8	18.23	18.20	42.2	34,964	0.12%
2020/06/22	75	18.20	70	18.24	18.20	5	34,606	0.01%
2020/06/19	110	18.30	60	18.31	18.15	50	34,806	0.14%	大買/
2020/06/18	144	18.39	7	18.57	18.35	137	34,425	0.40%	大買/鉅額交易
2020/06/17	125	18.40	37	18.54	18.50	88	34,220	0.26%	大買/
2020/06/16	85	18.30	17	18.29	18.30	68	34,300	0.20%
2020/06/15	76	17.95	167	18.06	17.95	-91	34,509	-0.26%	大賣/
2020/06/12	212	17.79	200	17.63	17.85	12	34,464	0.03%	大買/大賣/
2020/06/11	199	18.35	90	18.28	18.05	109	34,231	0.32%	大買/鉅額交易
2020/06/10	235	18.40	81	18.41	18.50	154	33,418	0.46%	大買/鉅額交易
2020/06/09	117	18.34	51	18.22	18.15	66	33,157	0.20%	大買/
2020/06/08	172.9	17.99	78	18.01	18.05	94.9	32,747	0.29%	大買/
2020/06/05	31	17.48	92	17.39	17.50	-61	32,054	-0.19%
2020/06/04	61	17.41	31	17.42	17.35	30	31,904	0.09%
2020/06/03	42	17.32	46	17.31	17.35	-4	31,794	-0.01%
2020/06/02	38	17.02	36	16.87	17.00	2	31,531	0.01%
2020/06/01	21	16.60	7	16.61	16.65	14	31,291	0.04%
2020/05/29	46	16.33	3	16.42	16.25	43	31,029	0.14%
2020/05/28	47	16.62	7	16.59	16.50	40	29,862	0.13%
2020/05/27	87	16.69	45	16.70	16.65	42	29,818	0.14%
2020/05/26	100	16.66	40	16.58	16.60	60	29,731	0.20%
2020/05/25	13	16.22	36	16.28	16.30	-23	29,422	-0.08%
2020/05/22	57	16.24	5	16.30	16.15	52	29,333	0.18%
2020/05/21	20	16.29	4	16.40	16.40	16	29,046	0.06%
2020/05/20	40	16.23	0	0.00	16.20	40	28,867	0.14%
2020/05/19	37.1	16.31	2	16.45	16.25	35.1	28,717	0.12%
2020/05/18	7	16.20	0	0.00	16.20	7	28,462	0.02%
2020/05/15	45	16.28	0	0.00	16.25	45	28,287	0.16%
2020/05/14	42	16.40	0	0.00	16.30	42	27,882	0.15%
2020/05/13	11	16.49	0	0.00	16.65	11	27,223	0.04%
2020/05/12	76	16.56	759.1	16.60	16.50	-683.1	27,179	-2.51%	大賣/鉅額交易
2020/05/11	77	16.71	56	16.75	16.70	21	26,813	0.08%
2020/05/08	52	16.46	31	16.46	16.40	21	26,413	0.08%
2020/05/07	22	16.40	0	0.00	16.40	22	25,922	0.08%
2020/05/06	728	16.35	1.7	16.42	16.35	726.3	25,757	2.82%	大買/鉅額交易
2020/05/05	45	16.61	30	16.73	16.55	15	25,586	0.06%
2020/05/04	41	16.53	12	16.58	16.50	29	25,602	0.11%
2020/04/30	44	17.09	29	17.02	17.10	15	25,557	0.06%
2020/04/29	26.1	16.66	26	16.67	16.75	0.1	25,265	0.00%
2020/04/28	83	16.43	0	0.00	16.40	83	25,149	0.33%
2020/04/27	16	16.33	12	16.40	16.40	4	25,295	0.02%
2020/04/24	3	16.12	0	0.00	16.10	3	25,180	0.01%
2020/04/23	9	16.18	2	16.20	16.15	7	25,129	0.03%
2020/04/22	7	16.01	8	15.89	16.00	-1	24,952	0.00%
2020/04/21	18	16.21	13	16.32	16.10	5	24,786	0.02%
2020/04/20	5	16.82	5	16.80	16.75	0	24,572	0.00%
2020/04/17	10	16.93	4	17.19	16.85	6	24,604	0.02%
2020/04/16	30	16.82	13	16.85	16.80	17	24,291	0.07%
2020/04/15	48.2	17.15	3	17.17	17.20	45.2	23,996	0.19%
2020/04/14	8	16.46	14	16.56	16.70	-6	23,783	-0.03%
2020/04/13	14	16.12	2	16.10	16.05	12	23,415	0.05%
2020/04/10	7	16.21	4	16.15	16.30	3	23,370	0.01%
2020/04/09	18	15.89	0	0.00	15.90	18	23,099	0.08%
2020/04/08	7	15.64	8	15.73	15.70	-1	22,964	0.00%
2020/04/07	10	15.70	0	0.00	15.65	10	22,853	0.04%
2020/04/01	7	15.29	4	15.40	15.30	3	22,505	0.01%
2020/03/31	4	15.70	0	0.00	15.55	4	22,246	0.02%
2020/03/30	19	15.75	12	15.61	15.60	7	21,954	0.03%
2020/03/27	39	15.99	32	16.02	16.00	7	21,881	0.03%
2020/03/26	5	15.70	0	0.00	15.60	5	21,472	0.02%
2020/03/25	20.2	15.73	6	15.55	15.75	14.2	21,633	0.07%
2020/03/24	13	15.39	6	15.32	15.20	7	21,202	0.03%
2020/03/23	8	14.40	1	14.65	14.20	7	20,964	0.03%
2020/03/20	2	14.15	2	14.15	15.25	0	20,825	0.00%
2020/03/19	4	14.41	1	14.25	14.00	3	20,143	0.01%
2020/03/18	1	15.30	25.2	15.44	15.55	-24.2	19,689	-0.12%
2020/03/17	13	15.69	10	15.60	15.60	3	19,341	0.02%
2020/03/16	3	16.62	19	16.89	16.45	-16	18,682	-0.09%
2020/03/13	4	16.18	57	16.02	17.40	-53	18,147	-0.29%
2020/03/12	11.1	17.67	0	0.00	17.50	11.1	17,458	0.06%
2020/03/11	13	18.33	0	0.00	18.25	13	16,988	0.08%
2020/03/10	2	18.45	6	18.32	18.50	-4	16,933	-0.02%
2020/03/09	15	18.48	15	18.38	18.40	0	16,827	0.00%
2020/03/06	3	19.15	0	0.00	19.05	3	16,417	0.02%
2020/03/05	1	19.45	0	0.00	19.50	1	16,253	0.01%
2020/03/03	6	19.11	0	0.00	19.20	6	15,888	0.04%
2020/03/02	2.1	18.71	21	18.97	18.95	-18.9	15,716	-0.12%
2020/02/27	16	19.36	3	19.35	19.20	13	15,882	0.08%
2020/02/26	21	19.52	0	0.00	19.50	21	15,639	0.13%
2020/02/25	3	19.70	1	19.65	19.75	2	15,345	0.01%
2020/02/24	33	19.87	0	0.00	19.85	33	15,350	0.21%
2020/02/21	1	20.20	2	20.20	20.25	-1	15,197	-0.01%
2020/02/20	2	20.35	0	0.00	20.30	2	15,082	0.01%
2020/02/19	0	0.00	4	20.25	20.30	-4	14,943	-0.03%
2020/02/18	3	20.05	0	0.00	20.20	3	14,894	0.02%
2020/02/17	0	0.00	1	20.05	20.15	-1	14,958	-0.01%
2020/02/14	14	20.10	1	20.15	20.15	13	15,026	0.09%
2020/02/13	6	20.10	1	20.15	20.15	5	15,064	0.03%
2020/02/12	5	20.19	0	0.00	20.05	5	14,952	0.03%
2020/02/11	6	20.23	0	0.00	20.30	6	14,859	0.04%
2020/02/10	1	20.40	0	0.00	20.40	1	14,778	0.01%
2020/02/07	1	20.20	0	0.00	20.30	1	14,977	0.01%
2020/02/06	17	20.25	0	0.00	20.25	17	15,022	0.11%
2020/02/05	50	20.00	0	0.00	20.20	50	14,693	0.34%
2020/02/04	0	0.00	6	19.98	20.05	-6	14,572	-0.04%
2020/02/03	0	0.00	6.4	19.48	19.80	-6.4	14,277	-0.04%
2020/01/31	1	19.50	0	0.00	19.70	1	14,092	0.01%
2020/01/30	15	19.69	10	20.10	19.35	5	13,876	0.04%
2020/01/20	0	0.00	1	20.65	20.65	-1	13,281	-0.01%
2020/01/17	0	0.00	10	20.40	20.50	-10	13,123	-0.08%
2020/01/13	0	20.20	10	20.15	20.20	-10	12,868	-0.08%
2020/01/09	1	19.85	0	0.00	20.00	1	13,185	0.01%
2020/01/08	4	19.76	3	19.95	19.80	1	13,173	0.01%
2020/01/06	12	19.95	0	0.00	19.95	12	13,218	0.09%
2019/12/30	0.1	20.40	0	0.00	20.40	0.1	13,160	0.00%
2019/12/23	0	20.25	0	0.00	20.35	0	13,588	0.00%
2019/12/17	0	0.00	1	20.05	20.15	-1	13,496	-0.01%
2019/12/16	0	20.10	0	0.00	20.05	0	13,420	0.00%
2019/12/12	0	0.00	0.2	19.90	19.85	-0.2	12,993	0.00%
2019/12/11	5	19.75	0	0.00	19.95	5	12,857	0.04%
2019/12/09	0	0.00	1	19.90	19.90	-1	12,964	-0.01%
2019/12/05	1	19.75	0	0.00	19.65	1	13,507	0.01%
2019/11/29	1	19.80	0	0.00	19.75	1	13,625	0.01%
2019/11/27	0	0.00	3	19.97	20.05	-3	14,183	-0.02%
2019/11/21	2	19.83	0	0.00	19.75	2	14,754	0.01%
2019/11/18	1	19.90	1	20.00	20.00	0	15,172	0.00%
2019/11/15	0	0.00	1	19.95	19.85	-1	15,690	-0.01%
2019/11/08	1	19.90	4	19.81	19.90	-3	16,395	-0.02%
2019/11/07	11	19.86	0	0.00	19.95	11	16,674	0.07%
2019/11/06	2	19.90	5	19.90	19.95	-3	16,723	-0.02%
2019/11/05	1	19.45	2	19.60	19.60	-1	16,526	-0.01%
2019/11/04	0	0.00	10	19.20	19.30	-10	16,497	-0.06%
2019/10/30	0	0.00	1	19.05	19.10	-1	16,665	-0.01%
2019/10/29	10	18.95	0	0.00	19.00	10	16,710	0.06%
2019/10/28	0	0.00	2	19.03	18.95	-2	16,626	-0.01%
2019/10/22	1	19.00	4	18.95	19.00	-3	16,851	-0.02%
2019/10/18	0	0.00	8	18.79	18.80	-8	16,812	-0.05%
2019/10/17	1	18.55	0	0.00	18.70	1	16,387	0.01%
2019/10/15	4	18.50	3	18.62	18.70	1	16,339	0.01%
2019/10/14	0	0.00	14	18.47	18.65	-14	16,557	-0.08%
2019/10/09	17	18.11	0	0.00	18.05	17	16,439	0.10%
2019/10/04	2	18.25	0	0.00	18.25	2	16,352	0.01%
2019/10/02	4	18.60	0	0.00	18.55	4	16,266	0.02%
2019/10/01	0	0.00	1	18.60	18.60	-1	16,207	-0.01%
2019/09/27	4	18.56	0	0.00	18.50	4	16,005	0.02%
2019/09/26	2	18.70	0	0.00	18.70	2	16,017	0.01%
2019/09/24	2	18.73	2	18.75	18.75	0	16,434	0.00%
2019/09/23	0	0.00	3	18.95	18.85	-3	16,549	-0.02%
2019/09/20	3	18.87	0	0.00	18.70	3	16,683	0.02%
2019/09/19	0.1	19.00	0	0.00	19.00	0.1	16,332	0.00%
2019/09/18	0	0.00	1	19.10	19.15	-1	16,406	-0.01%
2019/09/12	1	19.10	0	0.00	19.10	1	16,872	0.01%
2019/09/11	0	0.00	1	19.10	19.10	-1	17,361	-0.01%
2019/09/09	2	18.90	2	18.85	19.00	0	17,152	0.00%
2019/09/06	1	18.55	0	0.00	18.65	1	16,864	0.01%
2019/09/05	0	0.00	2	18.38	18.45	-2	16,879	-0.01%
2019/09/02	0	0.00	3	18.25	18.30	-3	16,755	-0.02%
2019/08/29	2	17.95	2	18.00	17.95	0	16,583	0.00%
2019/08/22	0	0.00	5	18.44	18.50	-5	16,138	-0.03%
2019/08/21	0	18.35	11	18.50	18.40	-11	16,663	-0.07%
2019/08/20	10	18.44	7	18.41	18.50	3	16,517	0.02%
2019/08/19	0	0.00	13	18.00	18.00	-13	16,026	-0.08%
2019/08/16	0	0.00	18	17.76	17.60	-18	15,940	-0.11%
2019/08/13	1	17.20	0	0.00	17.15	1	15,867	0.01%
2019/08/12	10	17.60	1	17.60	17.55	9	15,813	0.06%
2019/08/06	2	16.90	2	16.75	16.85	0	15,609	0.00%
2019/08/05	1	17.00	0	0.00	17.05	1	15,570	0.01%
2019/08/02	0	0.00	2	17.20	17.05	-2	15,486	-0.01%
2019/07/31	10.2	17.52	0	17.50	17.50	10.2	15,257	0.07%
2019/07/29	1	17.55	15	17.71	17.75	-14	15,460	-0.09%
2019/07/26	13	17.37	0	0.00	17.35	13	15,576	0.08%
2019/07/25	0	0.00	10	17.50	17.45	-10	15,568	-0.06%
2019/07/23	2	17.60	0	0.00	17.60	2	15,543	0.01%
2019/07/22	0	0.00	1	17.70	17.60	-1	15,489	-0.01%
2019/07/19	1	17.65	0	0.00	17.60	1	15,547	0.01%
2019/07/17	0	17.65	0	0.00	17.70	0	15,543	0.00%
2019/07/16	43	17.57	0	0.00	17.60	43	15,363	0.28%
2019/07/12	0	0.00	1	18.05	18.05	-1	15,077	-0.01%
2019/07/10	0	0.00	6	18.04	18.00	-6	15,157	-0.04%
2019/07/08	11	17.79	0	0.00	17.75	11	15,081	0.07%
2019/07/05	1	18.00	0	0.00	18.00	1	15,169	0.01%
2019/07/03	1	17.80	0	0.00	17.75	1	15,651	0.01%
2019/07/02	22	17.99	0	0.00	17.85	22	15,704	0.14%
2019/07/01	1	18.85	16	18.90	18.95	-15	15,717	-0.10%
2019/06/28	2.5	18.65	0	0.00	18.65	2.5	15,398	0.02%
2019/06/25	15	18.70	1	18.75	18.70	14	15,680	0.09%
2019/06/24	0.2	18.80	0	0.00	18.90	0.2	15,614	0.00%
2019/06/20	3	18.70	4	18.80	18.85	-1	15,364	-0.01%
2019/06/19	1	18.45	15	18.46	18.60	-14	15,201	-0.09%
2019/06/17	0	0.00	3	18.02	18.05	-3	15,027	-0.02%
2019/06/13	1	17.90	11	17.85	17.85	-10	15,466	-0.06%
2019/06/06	0	0.00	2	18.00	18.05	-2	15,933	-0.01%
2019/06/05	2	17.95	2	18.00	17.90	0	15,824	0.00%
2019/06/03	0	0.00	11	17.80	17.95	-11	15,956	-0.07%
2019/05/29	1	17.50	4.6	17.49	17.50	-3.6	16,353	-0.02%
2019/05/28	2	17.30	12	17.35	17.30	-10	16,589	-0.06%
2019/05/27	1	17.45	0	0.00	17.40	1	16,350	0.01%
2019/05/24	0	0.00	15	17.50	17.50	-15	16,327	-0.09%
2019/05/21	5	17.45	3	17.45	17.45	2	16,986	0.01%
2019/05/20	1	17.40	10	17.35	17.40	-9	16,662	-0.05%
2019/05/17	11	17.35	0	0.00	17.30	11	16,771	0.07%
2019/05/14	0	0.00	1	17.30	17.25	-1	17,152	-0.01%
2019/05/10	2	17.60	0	0.00	17.60	2	17,596	0.01%
2019/05/09	2	17.70	0	0.00	17.55	2	17,966	0.01%
2019/05/06	1.9	17.85	0	0.00	17.80	1.9	18,050	0.01%
2019/05/03	0	0.00	10	18.00	18.00	-10	18,229	-0.05%
2019/05/02	0.2	17.75	0	0.00	17.75	0.2	18,387	0.00%
2019/04/30	2	17.80	0	0.00	17.90	2	18,394	0.01%
2019/04/29	4	17.75	1	17.75	17.80	3	18,592	0.02%
2019/04/25	10	17.70	0	0.00	17.80	10	18,850	0.05%
2019/04/24	2	17.83	0	0.00	17.90	2	18,991	0.01%
2019/04/22	0	17.65	0	0.00	17.70	0	19,512	0.00%
2019/04/19	3	17.82	0	0.00	17.75	3	19,853	0.02%
2019/04/18	1	17.80	0	0.00	17.85	1	20,036	0.00%
2019/04/17	1	17.85	0	0.00	17.90	1	20,318	0.00%
2019/04/15	5	17.75	2	17.80	17.75	3	20,602	0.01%
2019/04/11	0	0.00	2	17.80	17.75	-2	20,740	-0.01%
2019/04/10	2	17.60	0	0.00	17.65	2	20,642	0.01%
2019/04/08	10	17.65	0	0.00	17.65	10	20,407	0.05%
2019/04/02	2	17.60	4	17.60	17.60	-2	20,213	-0.01%
2019/03/28	0	17.30	0	0.00	17.35	0	20,252	0.00%
2019/03/27	5	17.45	0	0.00	17.55	5	20,119	0.02%
2019/03/26	2	17.45	1	17.50	17.55	1	20,313	0.00%
2019/03/25	1	17.30	1	17.30	17.50	0	20,652	0.00%
2019/03/22	1	17.60	0	0.00	17.55	1	20,709	0.00%
2019/03/21	0	0.00	12	17.50	17.65	-12	20,848	-0.06%
2019/03/20	2	17.40	0	0.00	17.65	2	21,089	0.01%
2019/03/18	3.1	17.62	0	0.00	17.70	3.1	20,929	0.01%
2019/03/15	0	0.00	1	17.80	17.85	-1	20,941	0.00%
2019/03/14	1	17.80	0	0.00	17.70	1	20,942	0.00%
2019/03/13	10	17.90	1	17.85	17.90	9	21,249	0.04%
2019/03/12	1	17.65	3	17.65	17.65	-2	21,154	-0.01%
2019/03/07	0	0.00	2	17.50	17.60	-2	22,474	-0.01%
2019/03/06	1	17.50	1	17.50	17.50	0	22,415	0.00%
2019/03/05	0	0.00	31	17.35	17.45	-31	22,413	-0.14%
2019/03/04	32	17.23	0	0.00	17.20	32	22,193	0.14%
2019/02/27	0	17.40	0	0.00	17.45	0	22,114	0.00%
2019/02/26	0	0.00	10	17.45	17.40	-10	21,852	-0.05%
2019/02/25	10	17.30	0	0.00	17.40	10	21,608	0.05%
2019/02/22	0	0.00	7	17.26	17.35	-7	21,719	-0.03%
2019/02/21	0	17.05	0	0.00	17.10	0	21,596	0.00%
2019/02/18	0	0.00	1	17.15	17.15	-1	21,766	0.00%
2019/02/14	0	17.10	5	17.00	17.10	-5	21,822	-0.02%
2019/02/13	11	17.05	0	0.00	17.05	11	21,736	0.05%
2019/02/12	0	0.00	1	17.05	17.00	-1	21,537	0.00%
2019/02/11	2	17.00	0	0.00	16.85	2	21,295	0.01%
2019/01/30	1	17.00	1	17.00	17.00	0	21,246	0.00%
2019/01/29	0	0.00	11	16.90	16.95	-11	20,948	-0.05%
2019/01/24	0	0.00	5	16.70	16.80	-5	20,738	-0.02%
2019/01/21	0	0.00	1	16.50	16.50	-1	20,205	0.00%
2019/01/18	0	0.00	1	16.35	16.30	-1	20,057	0.00%
2019/01/17	12	16.30	0	0.00	16.35	12	20,234	0.06%
2019/01/15	0	0.00	6	16.10	16.15	-6	20,473	-0.03%
2019/01/14	0	15.85	0	0.00	15.80	0	20,004	0.00%
2019/01/09	0	0.00	1	15.75	15.70	-1	19,793	-0.01%
2019/01/07	0	0.00	1	15.45	15.50	-1	19,678	-0.01%
2019/01/02	15	15.35	1	15.25	15.20	14	20,642	0.07%
2018/12/28	0	0.00	10	15.40	15.45	-10	20,864	-0.05%
2018/12/27	0	0.00	6	15.20	15.30	-6	21,079	-0.03%
2018/12/25	3	15.00	0	0.00	15.00	3	21,319	0.01%
2018/12/14	1	15.45	1	15.30	15.45	0	21,861	0.00%
2018/12/11	0	0.00	2	15.30	15.20	-2	21,699	-0.01%
2018/12/10	2	15.10	0	0.00	15.10	2	21,593	0.01%
2018/12/05	0	0.00	0.7	15.35	15.30	-0.7	21,288	0.00%
2018/12/03	0	0.00	1	15.70	15.70	-1	20,726	0.00%
2018/11/30	0	0.00	2	15.55	15.70	-2	20,058	-0.01%
2018/11/29	1	15.45	0	0.00	15.60	1	19,846	0.01%
2018/11/27	0.7	15.30	0	0.00	15.35	0.7	19,492	0.00%
2018/11/26	0	0.00	1	15.35	15.30	-1	19,587	-0.01%
2018/11/22	10	15.40	0	0.00	15.40	10	19,566	0.05%
2018/11/15	1	15.75	1	15.70	15.75	0	19,599	0.00%
2018/11/13	1	15.30	0	0.00	15.40	1	19,699	0.01%
2018/11/12	1	15.50	0	0.00	15.55	1	20,406	0.00%
2018/11/07	0	0.00	1.3	15.51	15.55	-1.3	21,586	-0.01%
2018/11/05	0	15.35	1.1	15.25	15.35	-1.1	22,311	0.00%
2018/11/01	0	0.00	5	14.97	14.95	-5	25,331	-0.02%
2018/10/31	0	0.00	9	15.00	15.00	-9	25,821	-0.03%
2018/10/30	2	14.65	0	0.00	14.60	2	26,223	0.01%
2018/10/29	7	14.80	5	14.75	14.60	2	26,814	0.01%
2018/10/26	3	14.50	0	0.00	14.55	3	26,918	0.01%
2018/10/25	2	14.55	7	14.60	14.55	-5	27,090	-0.02%
2018/10/24	5	14.80	0	0.00	15.00	5	27,572	0.02%
2018/10/23	0	0.00	1	14.85	14.95	-1	27,413	0.00%
2018/10/22	3	14.98	12	14.91	15.00	-9	27,056	-0.03%
2018/10/19	5	15.05	1	14.80	14.80	4	27,147	0.01%
2018/10/17	0	0.00	6	14.75	14.70	-6	27,076	-0.02%
2018/10/16	3	14.50	0	0.00	14.55	3	27,057	0.01%
2018/10/15	18	14.73	0	0.00	14.55	18	27,120	0.07%
2018/10/11	11	15.35	55	15.40	14.95	-44	26,482	-0.17%
2018/10/08	0	16.05	5	16.06	16.05	-5	25,538	-0.02%
2018/10/05	4	15.73	1	15.90	15.80	3	25,297	0.01%
2018/10/02	4	15.95	5	16.10	16.10	-1	24,936	0.00%
2018/09/28	45	16.00	3	16.12	16.10	42	25,050	0.17%
2018/09/26	5	15.94	0	0.00	15.95	5	24,814	0.02%
2018/09/25	2	15.95	6	15.93	16.00	-4	25,427	-0.02%
2018/09/21	1	16.00	40	15.94	16.00	-39	25,284	-0.15%
2018/09/20	30	15.55	4	15.51	15.50	26	24,738	0.11%
2018/09/19	2	15.45	16	15.43	15.50	-14	24,621	-0.06%
2018/09/18	0	0.00	12	15.30	15.20	-12	24,398	-0.05%
2018/09/14	12	15.15	6	15.30	15.15	6	24,527	0.02%
2018/09/11	2	15.25	15	15.12	15.25	-13	24,853	-0.05%
2018/09/10	12	14.95	12	15.10	14.95	0	25,228	0.00%
2018/09/07	0	0.00	10	15.05	15.05	-10	25,573	-0.04%
2018/09/06	12	14.95	0	0.00	15.05	12	26,137	0.05%
2018/09/05	12	15.15	23	15.16	15.05	-11	26,069	-0.04%
2018/09/04	2	15.35	0	0.00	15.40	2	25,949	0.01%
2018/09/03	15	15.31	0	0.00	15.25	15	26,067	0.06%
2018/08/28	20	15.49	0	0.00	15.60	20	26,726	0.07%
2018/08/27	14	15.45	0	0.00	15.50	14	26,839	0.05%
2018/08/23	0	0.00	7	15.41	15.50	-7	27,425	-0.03%
2018/08/22	0	0.00	7	15.39	15.50	-7	27,741	-0.03%
2018/08/21	0	0.00	23	15.28	15.25	-23	27,412	-0.08%
2018/08/20	26	15.08	1	15.20	15.20	25	27,347	0.09%
2018/08/17	10	15.20	8	15.41	15.25	2	27,196	0.01%
2018/08/16	10	15.04	10	15.19	15.10	0	26,529	0.00%
2018/08/15	8	15.05	9	15.18	15.20	-1	26,212	0.00%
2018/08/14	1	15.20	4	15.18	15.20	-3	25,989	-0.01%
2018/08/13	6	15.08	2	14.95	14.90	4	25,523	0.02%
2018/08/10	8	15.35	2	15.45	15.40	6	25,240	0.02%
2018/08/09	12	15.26	12	15.41	15.45	0	24,744	0.00%
2018/08/08	11	15.10	15	15.08	15.15	-4	23,151	-0.02%
2018/08/07	2	14.40	9	14.58	14.55	-7	21,797	-0.03%
2018/08/01	3	14.00	0	0.00	14.05	3	20,569	0.01%
2018/07/31	0	0.00	13	14.01	14.10	-13	20,499	-0.06%
2018/07/26	2	13.63	0	0.00	13.75	2	20,292	0.01%
2018/07/24	0	0.00	20	13.55	13.65	-20	20,859	-0.10%
2018/07/23	0	0.00	1	13.50	13.50	-1	21,033	0.00%
2018/07/13	0	0.00	5	13.40	13.35	-5	22,394	-0.02%
2018/07/05	3	13.02	0	0.00	13.00	3	22,927	0.01%
2018/07/03	6	13.68	0	0.00	13.55	6	23,586	0.03%
2018/07/02	3	13.87	0	0.00	13.85	3	23,059	0.01%
2018/06/29	0	13.85	2	13.90	13.90	-2	23,053	-0.01%
2018/06/27	24	13.76	1	13.70	13.70	23	22,849	0.10%
2018/06/26	0.1	13.80	0	0.00	13.75	0.1	22,829	0.00%
2018/06/25	1.6	13.85	0	0.00	13.85	1.6	22,743	0.01%
2018/06/22	1	13.95	2	13.93	14.00	-1	22,821	0.00%
2018/06/21	5.3	13.92	0	0.00	13.90	5.3	22,595	0.02%
2018/06/19	1	13.80	0	0.00	13.80	1	23,029	0.00%
2018/06/14	0	14.05	0	0.00	14.00	0	22,239	0.00%
2018/06/08	0	0.00	1	14.50	14.60	-1	22,143	0.00%
2018/06/07	0	14.55	0	0.00	14.50	0	22,085	0.00%
2018/06/06	1	14.50	10	14.55	14.45	-9	22,184	-0.04%
2018/06/05	0	0.00	80	14.15	14.25	-80	21,739	-0.37%
2018/06/04	85	14.00	0	0.00	14.10	85	21,536	0.39%
2018/06/01	3	14.00	0	0.00	14.00	3	21,430	0.01%
2018/05/23	0.3	14.35	0	0.00	14.35	0.3	21,585	0.00%
2018/05/21	0	0.00	2	14.53	14.55	-2	21,919	-0.01%
2018/05/15	0	0.00	0.5	14.45	14.45	-0.5	22,745	0.00%
2018/05/10	0	0.00	1	14.30	14.25	-1	23,726	0.00%
2018/05/04	1	14.15	20	14.20	14.15	-19	23,573	-0.08%
2018/05/03	0	0.00	10	14.45	14.45	-10	23,388	-0.04%
2018/05/02	0	0.00	20	14.40	14.55	-20	23,338	-0.09%
2018/04/27	1	14.15	0	0.00	14.25	1	23,192	0.00%
2018/04/26	14	14.10	34	14.15	14.15	-20	23,079	-0.09%
2018/04/24	50	13.73	50	13.78	13.70	0	22,920	0.00%
2018/04/23	10	13.80	0	0.00	13.80	10	23,154	0.04%
2018/04/17	0	13.70	0	0.00	13.70	0	24,019	0.00%
2018/04/12	0	0.00	1	13.80	13.80	-1	24,716	0.00%
2018/04/09	0	13.50	0	0.00	13.50	0	23,924	0.00%
2018/03/26	0	0.00	171	13.45	13.50	-171	23,067	-0.74%	大賣/鉅額交易
2018/03/22	3	13.57	14	13.53	13.60	-11	22,837	-0.05%
2018/03/19	20	13.45	0	0.00	13.45	20	22,910	0.09%
2018/03/16	10	13.45	0	0.00	13.55	10	22,841	0.04%
2018/03/14	1	13.35	0	0.00	13.35	1	22,097	0.00%
2018/03/12	5	13.23	5	13.27	13.40	0	22,391	0.00%
2018/03/08	0	0.00	4	13.10	13.10	-4	22,704	-0.02%
2018/03/06	0	13.05	0	0.00	13.05	0	23,466	0.00%
2018/03/02	8	12.98	0	0.00	12.95	8	23,585	0.03%
2018/02/27	2	13.30	3	13.20	13.15	-1	22,771	0.00%
2018/02/26	3	13.30	2	13.30	13.25	1	23,042	0.00%
2018/02/22	5	13.10	0	0.00	13.15	5	23,493	0.02%
2018/02/21	10	13.15	0	0.00	13.20	10	23,851	0.04%
2018/02/12	170	13.05	0	0.00	13.05	170	23,915	0.71%	大買/鉅額交易
2018/02/09	10	12.95	2	13.05	12.95	8	23,761	0.03%
2018/02/08	0	0.00	3	13.15	13.15	-3	23,517	-0.01%
2018/02/07	3	13.20	0	0.00	13.05	3	23,357	0.01%
2018/02/06	1	12.95	3	12.95	12.90	-2	23,292	-0.01%
2018/02/05	4	13.60	0	0.00	13.60	4	22,818	0.02%
2018/02/02	0	13.95	0	0.00	13.90	0	22,338	0.00%
2018/02/01	1	13.95	0	0.00	13.95	1	22,272	0.00%
2018/01/31	10	13.95	0	0.00	14.00	10	22,106	0.05%
2018/01/26	0	0.00	1	14.20	14.20	-1	21,696	0.00%
2018/01/25	20	14.18	0	0.00	14.20	20	21,596	0.09%
2018/01/24	0.5	14.15	0	0.00	14.15	0.5	21,471	0.00%
2018/01/23	0	0.00	20	14.30	14.35	-20	21,297	-0.09%
2018/01/19	3	14.30	0	0.00	14.30	3	21,219	0.01%
2018/01/17	10	14.30	0	0.00	14.30	10	20,778	0.05%
2018/01/16	20	14.20	20	14.25	14.20	0	20,439	0.00%
2018/01/15	10	14.30	0	0.00	14.25	10	20,326	0.05%
2018/01/12	0	0.00	32	14.14	14.15	-32	19,863	-0.16%
2018/01/11	75	13.95	75	14.00	14.00	0	19,325	0.00%
2018/01/10	37	13.95	45	14.04	13.95	-8	19,320	-0.04%
2018/01/09	25	13.90	25	13.95	13.95	0	18,910	0.00%
2018/01/08	63	13.95	75	14.00	14.05	-12	18,813	-0.06%
2018/01/05	60	13.85	67	13.91	13.95	-7	18,615	-0.04%
2018/01/04	85	13.84	68	13.88	13.85	17	18,623	0.09%
2018/01/03	25	13.90	124	13.89	13.95	-99	18,758	-0.53%	大賣/
2018/01/02	65	13.70	50	13.75	13.80	15	18,638	0.08%