元大金 (2885)-玉山-大里券商分點個股進出

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－玉山-大里券商分點個股進出

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

玉山-大里券商分點個股進出
玉山-大里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	10.4	35.00	0	0.00	34.85	10.4	17,400	0.06%
2024/12/16	0.2	35.50	0	35.40	35.25	0.2	17,243	0.00%
2024/12/13	7	35.10	1.1	35.14	35.05	5.9	17,029	0.03%
2024/12/12	0	0.00	1.1	35.09	35.15	-1.1	17,041	-0.01%
2024/12/11	1	34.70	1	34.90	34.70	0	17,093	0.00%
2024/12/10	2	34.85	1	34.75	34.95	1	17,072	0.01%
2024/12/09	0	0.00	3.6	35.17	34.95	-3.6	17,191	-0.02%
2024/12/05	1.6	34.86	2	34.80	34.85	-0.4	17,687	0.00%
2024/12/03	1	34.50	0	34.35	34.80	1	18,030	0.01%
2024/12/02	1	33.95	16.2	33.77	33.90	-15.2	17,744	-0.09%
2024/11/28	1	33.40	0.3	33.50	33.25	0.7	17,546	0.00%
2024/11/27	0	0.00	0.5	33.35	33.30	-0.5	17,514	0.00%
2024/11/26	0	0.00	0.3	33.39	33.45	-0.3	17,307	0.00%
2024/11/25	0	0.00	0	33.80	33.15	0	17,120	0.00%
2024/11/22	0	33.50	0	0.00	33.50	0	16,440	0.00%
2024/11/21	1	33.70	1.9	33.45	33.80	-0.9	16,572	-0.01%
2024/11/20	12.1	33.23	0.1	33.35	33.45	12	16,517	0.07%
2024/11/19	0	0.00	10	33.66	33.85	-10	16,372	-0.06%
2024/11/15	2	32.60	2	33.05	32.55	0	15,936	0.00%
2024/11/14	0	0.00	4.6	32.69	32.70	-4.6	15,829	-0.03%
2024/11/13	1	32.50	0	0.00	32.65	1	15,769	0.01%
2024/11/12	0	0.00	1.2	33.13	32.95	-1.2	15,695	-0.01%
2024/11/11	0.1	33.10	0.1	32.95	32.95	0.1	15,608	0.00%
2024/11/08	1	33.20	2	33.15	33.20	-1	15,762	-0.01%
2024/11/07	1	32.60	0	32.70	32.55	1	15,913	0.01%
2024/11/06	10.1	32.60	0	0.00	32.45	10.1	15,997	0.06%
2024/11/05	0.3	32.82	0	0.00	32.85	0.3	16,112	0.00%
2024/11/04	0	0.00	4.1	32.60	32.75	-4.1	16,527	-0.02%
2024/11/01	11.1	32.08	0	0.00	32.10	11.1	16,926	0.07%
2024/10/30	10	32.30	0	0.00	32.45	10	16,812	0.06%
2024/10/25	0	0.00	11.1	33.01	32.95	-11.1	17,035	-0.07%
2024/10/23	3	32.83	9.7	33.01	32.70	-6.7	17,566	-0.04%
2024/10/22	1	33.20	16.9	33.20	33.30	-15.9	17,724	-0.09%
2024/10/21	4	32.70	2	32.65	32.70	2	17,892	0.01%
2024/10/18	0	0.00	9.1	33.40	33.50	-9.1	18,122	-0.05%
2024/10/17	10	32.75	20	32.60	32.65	-10	18,215	-0.05%
2024/10/16	0.5	32.35	0	0.00	32.25	0.5	18,427	0.00%
2024/10/15	0	0.00	1.6	32.10	32.60	-1.6	18,438	-0.01%
2024/10/14	0	0.00	3	31.70	31.80	-3	18,406	-0.02%
2024/10/11	1.1	31.72	11.2	31.93	31.55	-10.1	18,523	-0.05%
2024/10/09	0	31.90	1	31.85	31.65	-1	18,645	-0.01%
2024/10/08	0.1	31.60	0	0.00	31.75	0.1	18,706	0.00%
2024/10/07	0.3	31.82	0	0.00	32.00	0.3	18,669	0.00%
2024/10/01	0	0.00	5.8	31.68	31.50	-5.8	18,393	-0.03%
2024/09/27	0	0.00	3	31.68	31.75	-3	18,776	-0.02%
2024/09/26	0.3	31.77	3.4	31.74	31.50	-3.1	18,931	-0.02%
2024/09/25	0.7	31.70	6	31.75	31.80	-5.3	18,960	-0.03%
2024/09/24	7	31.36	10.2	31.30	31.50	-3.2	19,237	-0.02%
2024/09/23	0	0.00	1	31.50	31.40	-1	20,551	0.00%
2024/09/19	0	0.00	3	30.55	30.90	-3	21,281	-0.01%
2024/09/18	3	30.47	3.1	30.52	30.40	-0.1	21,577	0.00%
2024/09/16	0	0.00	52	30.46	30.50	-52	21,879	-0.24%
2024/09/13	0.8	30.30	3	30.22	30.25	-2.2	22,434	-0.01%
2024/09/12	0.1	29.60	2	29.90	29.85	-1.9	22,704	-0.01%
2024/09/11	2.1	29.65	0	0.00	29.60	2.1	22,621	0.01%
2024/09/10	1.1	29.86	10	30.05	29.95	-8.9	22,602	-0.04%
2024/09/09	35.6	29.69	1	29.85	29.70	34.6	22,469	0.15%
2024/09/05	1.2	30.74	0	0.00	30.50	1.2	22,029	0.01%
2024/09/04	6.3	30.18	0	0.00	30.35	6.3	22,073	0.03%
2024/09/03	2.3	31.31	0	0.00	31.20	2.3	21,746	0.01%
2024/08/29	0.2	31.60	0	0.00	31.55	0.2	21,677	0.00%
2024/08/28	0	0.00	1	31.75	31.80	-1	21,658	0.00%
2024/08/26	1	31.85	3	31.83	32.00	-2	22,360	-0.01%
2024/08/23	1.1	30.71	0	0.00	30.90	1.1	22,481	0.00%
2024/08/22	1.6	31.32	0	0.00	31.45	1.6	22,349	0.01%
2024/08/21	1.1	31.70	0	0.00	31.70	1.1	22,330	0.00%
2024/08/20	3.4	31.69	0	0.00	31.75	3.4	22,387	0.02%
2024/08/19	2.2	31.82	0	0.00	31.65	2.2	22,544	0.01%
2024/08/16	1	32.00	4.1	32.05	32.00	-3.1	22,970	-0.01%
2024/08/15	10.5	31.75	0	0.00	31.50	10.5	22,913	0.05%
2024/08/14	2	32.00	2	32.28	32.00	0	22,893	0.00%
2024/08/13	8.3	31.52	5	32.30	31.60	3.3	22,847	0.01%
2024/08/12	6.1	32.01	8.3	31.98	31.80	-2.2	23,161	-0.01%
2024/08/09	9	32.38	16.2	32.20	32.60	-7.2	23,231	-0.03%
2024/08/08	4.4	31.36	0	0.00	31.40	4.4	23,062	0.02%
2024/08/07	1	31.45	14.5	31.49	31.30	-13.5	22,931	-0.06%
2024/08/06	2.1	30.28	26	29.69	30.70	-24	22,834	-0.10%
2024/08/05	16.2	29.95	39	29.73	29.35	-22.8	22,666	-0.10%
2024/08/02	1.7	32.00	1	32.25	31.90	0.7	22,279	0.00%
2024/08/01	0	0.00	2	32.85	33.05	-2	22,273	-0.01%
2024/07/31	1	32.65	6	32.70	32.80	-5	22,321	-0.02%
2024/07/30	4.1	32.15	10	32.35	32.35	-5.9	22,196	-0.03%
2024/07/29	0	0.00	1	32.60	32.70	-1	22,181	0.00%
2024/07/26	0.8	32.21	0	0.00	32.05	0.8	22,114	0.00%
2024/07/23	1.8	32.90	9.1	32.93	33.00	-7.3	22,169	-0.03%
2024/07/22	1.5	32.08	1.3	32.02	31.85	0.2	22,052	0.00%
2024/07/19	2.8	32.65	1.2	32.48	32.60	1.5	21,974	0.01%
2024/07/18	0	0.00	11.5	33.19	33.25	-11.5	22,046	-0.05%
2024/07/17	1.1	32.87	10	33.20	33.15	-8.9	22,064	-0.04%
2024/07/16	7.3	33.03	0	0.00	33.00	7.3	22,271	0.03%
2024/07/15	11.6	32.93	2	32.80	32.90	9.6	22,771	0.04%
2024/07/12	1	33.55	1	33.60	33.75	0	22,840	0.00%
2024/07/11	1	33.60	39	33.83	33.65	-38	22,868	-0.17%
2024/07/10	0.2	33.35	0	0.00	33.55	0.2	22,944	0.00%
2024/07/09	0.4	33.01	10	32.95	33.00	-9.6	23,072	-0.04%
2024/07/08	0	0.00	0.1	33.25	33.20	-0.1	23,192	0.00%
2024/07/05	0.3	33.22	1	33.00	33.00	-0.7	23,211	0.00%
2024/07/04	0.1	32.85	6	33.01	33.10	-5.9	23,404	-0.03%
2024/07/03	0	0.00	1.3	32.60	32.70	-1.3	23,572	-0.01%
2024/07/02	0.4	32.08	0	0.00	32.10	0.4	23,362	0.00%
2024/07/01	21.3	31.97	0	0.00	32.00	21.3	23,274	0.09%
2024/06/28	0.7	31.75	1	31.60	32.05	-0.3	23,145	0.00%
2024/06/27	47.5	31.55	11	31.51	31.75	36.5	22,666	0.16%
2024/06/26	20.2	33.91	0	33.80	33.80	20.2	21,360	0.09%
2024/06/25	5.1	34.20	22	34.10	34.40	-16.9	20,917	-0.08%
2024/06/24	21.2	33.95	5	34.08	34.50	16.2	20,675	0.08%
2024/06/21	0.1	34.20	4	34.20	34.15	-3.9	20,543	-0.02%
2024/06/20	2	34.15	28.4	34.06	34.35	-26.4	20,314	-0.13%
2024/06/19	0	0.00	9.2	33.68	33.75	-9.2	20,039	-0.05%
2024/06/18	0	0.00	4	32.81	32.90	-4	20,031	-0.02%
2024/06/17	0	0.00	1	32.00	32.30	-1	20,196	0.00%
2024/06/13	0.1	32.10	3.7	31.90	32.00	-3.6	20,675	-0.02%
2024/06/12	1	31.45	0	0.00	31.45	1	21,157	0.00%
2024/06/11	1.1	32.00	2	32.00	31.60	-0.9	22,019	0.00%
2024/06/07	33	31.82	0	0.00	31.80	33	22,313	0.15%
2024/06/06	3	31.60	0	31.60	31.70	3	22,349	0.01%
2024/06/05	1.9	31.50	0	0.00	31.30	1.9	22,463	0.01%
2024/06/04	1	31.30	0	0.00	31.45	1	22,761	0.00%
2024/06/03	3	31.65	0.2	31.75	31.75	2.8	23,129	0.01%
2024/05/31	2.1	31.43	0	0.00	31.65	2.1	23,178	0.01%
2024/05/30	3	31.55	0	0.00	31.45	3	22,731	0.01%
2024/05/29	8.7	32.20	0	0.00	31.85	8.7	22,553	0.04%
2024/05/28	12	32.74	5	32.97	32.85	7	22,313	0.03%
2024/05/27	0.2	32.47	6.1	32.75	32.70	-6	22,398	-0.03%
2024/05/24	2.1	32.56	0	0.00	32.50	2.1	22,447	0.01%
2024/05/23	0.3	32.95	3	32.95	33.15	-2.7	22,322	-0.01%
2024/05/22	0.2	33.30	14.1	33.26	33.35	-13.9	22,167	-0.06%
2024/05/21	3	31.90	0	0.00	32.05	3	21,733	0.01%
2024/05/20	2.5	32.26	9.2	32.50	32.35	-6.7	21,750	-0.03%
2024/05/17	0.1	32.55	1.1	32.46	32.65	-1.1	21,870	0.00%
2024/05/16	1	32.30	6	32.38	32.60	-5	21,837	-0.02%
2024/05/15	5	32.06	1	32.15	31.85	4	21,399	0.02%
2024/05/14	1.1	31.64	0	0.00	31.45	1.1	21,382	0.01%
2024/05/13	0	0.00	0.1	32.00	32.00	-0.1	21,349	0.00%
2024/05/10	0.1	31.90	4.5	32.10	32.10	-4.5	21,318	-0.02%
2024/05/09	1	32.00	6	32.05	31.65	-5	21,300	-0.02%
2024/05/08	0	0.00	4	31.69	31.80	-4	21,147	-0.02%
2024/05/07	0.1	31.80	8.8	31.72	31.80	-8.7	21,154	-0.04%
2024/05/06	6.2	31.21	6.3	31.44	31.50	-0.1	20,957	0.00%
2024/05/03	1.4	30.84	16	30.94	30.55	-14.6	20,783	-0.07%
2024/05/02	0	30.75	5	30.55	30.65	-5	20,688	-0.02%
2024/04/30	21	30.80	2	30.80	30.65	19	20,545	0.09%
2024/04/29	3.1	30.98	24.1	30.74	31.05	-21	20,436	-0.10%
2024/04/26	6.1	29.94	5	30.10	30.00	1.1	20,096	0.01%
2024/04/25	5.5	29.81	1.3	29.85	29.80	4.2	20,118	0.02%
2024/04/24	26	30.33	2.1	30.22	30.35	23.9	19,994	0.12%
2024/04/23	2	29.80	0	30.05	29.80	2	19,844	0.01%
2024/04/22	3.8	29.92	20	29.83	29.90	-16.2	19,654	-0.08%
2024/04/19	24.4	29.72	15.5	30.42	29.90	8.9	19,148	0.05%
2024/04/18	15	30.13	1	30.60	30.60	14	18,463	0.08%
2024/04/17	1	30.05	0	0.00	30.00	1	18,105	0.01%
2024/04/16	45.2	30.00	10	29.90	29.95	35.2	18,010	0.20%
2024/04/15	0	0.00	1	30.55	30.55	-1	17,755	-0.01%
2024/04/12	20.2	30.26	0	0.00	30.30	20.2	17,624	0.11%
2024/04/11	2	30.48	25	30.35	30.50	-23	17,452	-0.13%
2024/04/10	25.1	30.69	2	30.64	30.50	23.1	17,495	0.13%
2024/04/09	3.2	30.89	5.1	30.92	30.90	-1.9	17,624	-0.01%
2024/04/08	1.1	30.01	10	30.10	30.30	-8.9	17,390	-0.05%
2024/04/03	2	29.91	0	30.10	29.95	2	17,458	0.01%
2024/04/02	1	30.10	10.5	30.15	30.30	-9.5	17,547	-0.05%
2024/04/01	1	30.10	0	0.00	30.10	1	17,754	0.01%
2024/03/29	1.9	30.30	0.1	30.30	30.40	1.8	17,819	0.01%
2024/03/28	2	30.00	0	0.00	30.10	2	17,675	0.01%
2024/03/27	0	30.20	7.7	30.26	30.30	-7.7	17,687	-0.04%
2024/03/26	0.3	30.01	16.2	30.05	30.10	-15.9	17,806	-0.09%
2024/03/25	10.5	29.42	2.5	29.81	29.85	8	17,978	0.04%
2024/03/22	3.2	29.79	6.1	29.81	29.45	-2.9	18,215	-0.02%
2024/03/21	0	0.00	74	29.60	29.80	-74	18,221	-0.41%
2024/03/20	58.7	29.09	5	29.15	28.90	53.7	18,450	0.29%
2024/03/19	48	29.24	2	29.28	29.20	46	18,458	0.25%
2024/03/18	6.5	29.36	80.6	29.55	29.35	-74.1	18,330	-0.40%
2024/03/15	3.1	30.02	44	30.00	30.20	-40.9	18,162	-0.23%
2024/03/14	31	30.33	29.8	30.12	30.30	1.2	17,626	0.01%
2024/03/13	3.3	29.12	19.5	29.31	29.50	-16.2	16,785	-0.10%
2024/03/12	3	28.73	3.6	28.82	28.90	-0.6	16,419	0.00%
2024/03/11	24.1	28.66	3.7	28.63	28.55	20.4	16,438	0.12%
2024/03/08	5	28.41	19.3	28.39	28.45	-14.3	16,445	-0.09%
2024/03/07	11	27.92	14.1	28.01	28.10	-3.1	16,213	-0.02%
2024/03/06	0	0.00	12	27.54	27.50	-12	15,804	-0.08%
2024/03/05	2.1	27.30	7	27.34	27.30	-4.9	15,976	-0.03%
2024/03/04	3.1	27.27	2	27.25	27.35	1.1	16,071	0.01%
2024/03/01	3.1	27.30	0	0.00	27.30	3.1	16,213	0.02%
2024/02/29	0	0.00	2	27.23	27.45	-2	16,332	-0.01%
2024/02/27	0	0.00	11.5	27.20	27.20	-11.5	16,171	-0.07%
2024/02/26	0.1	27.30	0.5	27.30	27.10	-0.5	16,031	0.00%
2024/02/23	0	0.00	1.1	27.40	27.30	-1.1	15,976	-0.01%
2024/02/22	0.6	27.40	2	27.40	27.55	-1.5	16,208	-0.01%
2024/02/21	6.1	27.44	1	27.40	27.35	5.1	16,173	0.03%
2024/02/20	0.2	27.45	8.1	27.72	27.85	-7.9	16,099	-0.05%
2024/02/19	0.2	27.30	21.6	27.33	27.45	-21.4	15,999	-0.13%
2024/02/16	2	27.00	3	27.08	27.15	-1	16,178	-0.01%
2024/02/02	2	26.80	0.5	26.90	26.90	1.5	15,780	0.01%
2024/02/01	0	0.00	15.8	27.00	27.05	-15.8	15,716	-0.10%
2024/01/31	0.5	26.90	3.5	26.90	27.05	-3	15,625	-0.02%
2024/01/30	2.9	26.82	0.2	27.00	26.85	2.7	15,518	0.02%
2024/01/29	0	0.00	4.1	27.03	27.10	-4.1	15,711	-0.03%
2024/01/26	0.2	26.85	0.3	26.76	26.95	-0.1	15,758	0.00%
2024/01/25	0	26.65	0	0.00	26.75	0	15,712	0.00%
2024/01/24	4	26.55	0	0.00	26.60	4	15,738	0.03%
2024/01/23	0	0.00	0.3	26.40	26.55	-0.3	15,859	0.00%
2024/01/22	0.5	26.39	1	26.30	26.35	-0.5	16,053	0.00%
2024/01/19	4.1	25.97	0	0.00	26.20	4.1	16,013	0.03%
2024/01/18	4.8	25.79	0	0.00	25.80	4.8	16,029	0.03%
2024/01/17	13.6	26.03	1	26.10	25.80	12.6	15,949	0.08%
2024/01/16	1.3	26.26	0	0.00	26.25	1.3	15,663	0.01%
2024/01/15	1	26.70	0	0.00	26.70	1	15,517	0.01%
2024/01/12	0	0.00	2	26.68	26.65	-2	15,812	-0.01%
2024/01/11	0	0.00	10	26.78	26.80	-10	16,020	-0.06%
2024/01/10	11.1	26.57	5	26.50	26.50	6.1	16,367	0.04%
2024/01/09	2	26.95	0	0.00	26.80	2	16,409	0.01%
2024/01/08	0	0.00	3	27.17	26.90	-3	16,485	-0.02%
2024/01/05	0.1	27.30	0	0.00	26.95	0.1	16,514	0.00%
2024/01/04	10	26.95	1	27.15	27.20	9	16,645	0.05%
2024/01/03	3	27.13	4	27.08	26.95	-1	16,816	-0.01%
2024/01/02	0	0.00	1.2	27.69	27.75	-1.2	16,492	-0.01%
2023/12/29	4	27.60	34.3	27.53	27.60	-30.3	16,322	-0.19%
2023/12/28	1	27.05	21	27.20	27.35	-20	16,304	-0.12%
2023/12/27	10.1	27.05	3.1	27.08	27.15	7	16,123	0.04%
2023/12/26	0	0.00	0.2	26.90	26.85	-0.2	15,860	0.00%
2023/12/25	1	26.55	25.2	26.68	26.60	-24.2	15,812	-0.15%
2023/12/22	9	26.62	0.7	26.70	26.80	8.3	15,935	0.05%
2023/12/20	0.1	26.75	0	0.00	26.55	0.1	15,485	0.00%
2023/12/19	3	26.73	2	26.83	26.70	1	15,199	0.01%
2023/12/18	0	0.00	24	26.88	27.05	-24	15,019	-0.16%
2023/12/15	2	27.10	2.6	27.07	27.00	-0.6	14,908	0.00%
2023/12/14	2	27.05	11.2	26.93	27.00	-9.2	14,590	-0.06%
2023/12/13	8.4	26.81	0.1	26.80	26.75	8.3	14,457	0.06%
2023/12/12	2.5	26.66	5.5	26.70	26.80	-3	14,675	-0.02%
2023/12/11	0	0.00	3	26.48	26.55	-3	14,606	-0.02%
2023/12/08	0	0.00	11.4	26.47	26.55	-11.4	14,645	-0.08%
2023/12/07	3.2	26.40	1	26.50	26.50	2.2	14,620	0.01%
2023/12/06	0	0.00	4.1	26.46	26.45	-4.1	14,545	-0.03%
2023/12/05	0.1	26.40	3	26.38	26.40	-2.9	14,442	-0.02%
2023/12/04	1	26.35	0.4	26.26	26.35	0.6	14,572	0.00%
2023/12/01	4	26.05	2.3	26.08	26.10	1.7	14,509	0.01%
2023/11/30	2	26.00	0	0.00	26.00	2	14,505	0.01%
2023/11/29	7.5	26.06	2	26.10	25.95	5.5	14,200	0.04%
2023/11/28	0	0.00	7.3	26.09	26.10	-7.3	14,050	-0.05%
2023/11/27	38	25.95	3	25.90	25.85	35	14,075	0.25%
2023/11/24	0	0.00	17	25.74	25.80	-17	14,023	-0.12%
2023/11/23	0	0.00	1	25.65	25.70	-1	14,099	-0.01%
2023/11/22	0	0.00	1.1	25.64	25.60	-1.1	14,141	-0.01%
2023/11/21	0	0.00	9.3	25.64	25.70	-9.3	14,238	-0.07%
2023/11/20	1.1	25.35	0	0.00	25.35	1.1	14,056	0.01%
2023/11/17	6	25.43	0	0.00	25.35	6	14,079	0.04%
2023/11/16	1	25.35	4	25.39	25.45	-3	14,006	-0.02%
2023/11/15	0	0.00	6.1	25.32	25.30	-6.1	13,945	-0.04%
2023/11/14	0.4	25.00	3	25.08	25.05	-2.6	13,829	-0.02%
2023/11/13	8.1	24.90	0	0.00	25.00	8.1	14,058	0.06%
2023/11/09	2	25.00	5	25.00	25.00	-3	14,536	-0.02%
2023/11/08	0	0.00	1.1	25.00	25.00	-1.1	14,774	-0.01%
2023/11/07	0	0.00	4.8	25.01	25.05	-4.8	14,940	-0.03%
2023/11/06	3.4	24.91	3	24.93	24.90	0.4	15,228	0.00%
2023/11/03	2.5	24.84	0	24.70	24.95	2.5	15,067	0.02%
2023/11/02	0	0.00	10	24.55	24.50	-10	15,550	-0.06%
2023/11/01	6.1	24.45	0	0.00	24.40	6.1	15,668	0.04%
2023/10/30	8.2	24.11	0	0.00	24.10	8.2	15,988	0.05%
2023/10/27	1.1	24.37	1	24.45	24.40	0.1	16,107	0.00%
2023/10/26	1.1	24.49	2.2	24.37	24.35	-1.1	16,265	-0.01%
2023/10/25	3	24.62	1	24.70	24.60	2	16,299	0.01%
2023/10/24	7.2	24.39	0	0.00	24.45	7.2	16,366	0.04%
2023/10/23	19.2	24.42	7	24.41	24.40	12.2	16,412	0.07%
2023/10/20	0.3	24.70	0	0.00	24.75	0.3	16,302	0.00%
2023/10/19	6.1	25.03	0	25.25	25.10	6.1	16,077	0.04%
2023/10/18	1	25.40	0	25.40	25.55	1	15,990	0.01%
2023/10/17	1.1	25.46	1.5	25.43	25.30	-0.3	15,836	0.00%
2023/10/16	21	25.48	4	25.50	25.55	17.1	15,886	0.11%
2023/10/13	5.1	25.51	7.1	25.36	25.45	-2	15,869	-0.01%
2023/10/12	0.1	25.50	2.5	25.65	25.65	-2.3	15,981	-0.01%
2023/10/11	0	0.00	10.1	25.35	25.50	-10.1	16,036	-0.06%
2023/10/06	3	24.75	0	24.80	24.80	3	15,892	0.02%
2023/10/05	0.2	24.50	0	0.00	24.55	0.2	16,091	0.00%
2023/10/04	1.9	24.39	0.3	24.35	24.25	1.6	16,241	0.01%
2023/10/03	4.8	24.74	0.1	24.81	24.65	4.7	16,245	0.03%
2023/10/02	1.1	25.01	1	25.04	24.95	0.1	16,374	0.00%
2023/09/28	0	0.00	0.1	25.15	25.05	-0.1	16,818	0.00%
2023/09/26	2	25.00	0	0.00	25.00	2	16,821	0.01%
2023/09/25	2	25.10	0	25.10	25.20	2	16,785	0.01%
2023/09/22	1	24.90	1	24.85	25.10	0	17,086	0.00%
2023/09/21	6.2	25.05	1	25.25	25.00	5.2	17,219	0.03%
2023/09/20	1.3	25.41	0.1	25.45	25.40	1.2	17,268	0.01%
2023/09/19	7	25.61	5.2	25.66	25.75	1.8	17,248	0.01%
2023/09/18	0	25.35	15.6	25.43	25.40	-15.6	17,134	-0.09%
2023/09/15	0.2	25.20	7	25.28	25.35	-6.8	17,267	-0.04%
2023/09/14	0	25.05	55.5	25.15	25.20	-55.5	17,236	-0.32%
2023/09/13	0.2	24.80	6	24.85	25.00	-5.8	17,248	-0.03%
2023/09/12	3	24.80	0	24.75	24.80	3	17,439	0.02%
2023/09/11	3.1	24.50	0	0.00	24.70	3.1	17,663	0.02%
2023/09/08	0	24.70	0	0.00	24.65	0	17,920	0.00%
2023/09/07	2	24.70	3	24.73	24.70	-1	18,130	-0.01%
2023/09/06	0.3	24.33	1	24.20	24.25	-0.7	18,048	0.00%
2023/09/05	9.6	24.28	0	0.00	24.20	9.6	18,028	0.05%
2023/09/04	3.3	24.52	0	0.00	24.50	3.3	18,223	0.02%
2023/09/01	2	24.65	5	24.67	24.75	-3	18,496	-0.02%
2023/08/31	4.2	24.50	0	0.00	24.40	4.2	18,740	0.02%
2023/08/30	0	0.00	1	24.75	24.80	-1	18,891	-0.01%
2023/08/29	3	24.40	7.8	24.59	24.65	-4.8	18,979	-0.03%
2023/08/28	2	24.38	2	24.35	24.40	0	18,969	0.00%
2023/08/25	1	24.40	0	0.00	24.40	1	19,376	0.01%
2023/08/24	2	24.25	0.1	24.30	24.45	1.9	19,468	0.01%
2023/08/23	1	24.20	9	24.05	24.20	-8	19,454	-0.04%
2023/08/22	0.2	23.95	0	0.00	23.85	0.2	19,542	0.00%
2023/08/21	0.3	24.13	0.4	24.10	23.90	-0.1	19,574	0.00%
2023/08/18	4.9	23.91	13	24.02	23.95	-8.2	19,484	-0.04%
2023/08/17	53.4	23.42	50	23.71	23.75	3.4	19,503	0.02%
2023/08/16	7.9	23.88	3	23.90	23.85	4.9	19,345	0.03%
2023/08/15	4	24.19	1	24.15	24.20	3	19,145	0.02%
2023/08/14	6.6	24.43	3	24.40	24.30	3.6	19,218	0.02%
2023/08/11	3.4	24.77	10.1	25.00	24.75	-6.7	19,170	-0.04%
2023/08/10	10.3	25.15	5.2	25.28	25.30	5.1	19,013	0.03%
2023/08/09	1.1	25.00	6.1	25.13	25.15	-5	18,775	-0.03%
2023/08/08	1	25.15	4.5	25.17	25.10	-3.5	18,679	-0.02%
2023/08/07	0.1	24.55	1	24.50	24.70	-0.9	18,112	-0.01%
2023/08/04	1.1	24.39	0	0.00	24.35	1.1	17,972	0.01%
2023/08/02	6	24.37	0.1	24.50	24.45	5.9	17,759	0.03%
2023/08/01	0.4	24.70	9.3	24.85	24.90	-8.9	17,652	-0.05%
2023/07/31	3.3	24.42	0.2	24.40	24.40	3	17,308	0.02%
2023/07/28	8.1	24.44	0.1	24.40	24.40	8	17,151	0.05%
2023/07/27	0	0.00	4.5	24.67	24.70	-4.5	16,967	-0.03%
2023/07/26	0	0.00	7.2	24.40	24.55	-7.2	16,847	-0.04%
2023/07/25	0	0.00	1	24.30	24.25	-1	16,808	-0.01%
2023/07/24	1.5	24.18	2	24.25	24.10	-0.6	16,845	0.00%
2023/07/21	3	24.38	2.1	24.30	24.40	0.9	16,786	0.01%
2023/07/20	1.2	24.29	17.6	24.40	24.45	-16.4	16,671	-0.10%
2023/07/19	1	24.00	4	24.25	24.10	-3	16,429	-0.02%
2023/07/18	3	24.02	25.1	24.04	24.10	-22.1	16,277	-0.14%
2023/07/17	0.7	23.93	21	23.97	23.95	-20.3	16,220	-0.13%
2023/07/14	2	23.55	6.1	23.57	23.75	-4.1	16,037	-0.03%
2023/07/13	12.1	23.45	2	23.50	23.30	10.1	15,781	0.06%
2023/07/12	3	23.40	6	23.50	23.45	-3	15,656	-0.02%
2023/07/11	1.3	23.33	0.2	23.30	23.30	1.2	15,587	0.01%
2023/07/10	6	22.97	10	23.18	23.00	-4	15,474	-0.03%
2023/07/07	5.2	22.56	0	0.00	22.65	5.2	15,267	0.03%
2023/07/06	9.7	22.85	0	0.00	22.70	9.7	15,203	0.06%
2023/07/05	2.1	23.10	0	0.00	23.15	2.1	14,735	0.01%
2023/07/04	4.5	23.12	0	0.00	23.05	4.5	14,624	0.03%
2023/07/03	0.6	23.30	0	23.35	23.20	0.6	14,603	0.00%
2023/06/30	1.1	23.07	0	0.00	23.10	1.1	14,617	0.01%
2023/06/29	8.2	23.45	4	23.50	23.30	4.2	14,416	0.03%
2023/06/28	9	24.12	7	24.20	24.10	2	14,205	0.01%
2023/06/27	3.2	24.16	0	0.00	24.20	3.2	13,935	0.02%
2023/06/26	2	24.25	0.8	24.30	24.30	1.2	13,842	0.01%
2023/06/20	1.2	24.33	0	0.00	24.25	1.2	13,529	0.01%
2023/06/19	0	0.00	10.1	24.45	24.40	-10.1	13,296	-0.08%
2023/06/16	3	24.45	0	0.00	24.35	3	13,201	0.02%
2023/06/15	6.1	24.31	6	24.50	24.50	0.1	12,941	0.00%
2023/06/14	5	24.38	0	0.00	24.40	5	12,841	0.04%
2023/06/13	6.2	24.39	4.2	24.40	24.35	2	12,795	0.02%
2023/06/12	1	24.55	5	24.55	24.55	-4	12,630	-0.03%
2023/06/09	23	24.55	11	24.60	24.60	12	12,734	0.09%
2023/06/08	0	24.55	0.2	24.55	24.50	-0.2	12,731	0.00%
2023/06/07	2	24.40	1	24.60	24.60	1	12,698	0.01%
2023/06/06	2	24.15	2.2	24.17	24.20	-0.2	12,527	0.00%
2023/06/05	2.1	24.02	3	23.97	24.00	-0.9	12,327	-0.01%
2023/06/02	1	23.80	10	23.70	23.85	-9	12,036	-0.07%
2023/05/31	1	23.65	3	23.75	23.85	-2	11,750	-0.02%
2023/05/30	0	0.00	3	23.65	23.70	-3	11,531	-0.03%
2023/05/29	1	23.60	6.3	23.61	23.55	-5.3	11,676	-0.05%
2023/05/26	1	23.25	12	23.48	23.50	-11	11,831	-0.09%
2023/05/25	1	23.25	0	0.00	23.25	1	11,733	0.01%
2023/05/23	0	0.00	3	23.55	23.65	-3	11,764	-0.03%
2023/05/22	11	23.49	0.1	23.45	23.45	10.9	11,637	0.09%
2023/05/19	0	23.30	0.3	23.30	23.45	-0.3	11,540	0.00%
2023/05/18	0	0.00	15.1	23.28	23.40	-15.1	11,407	-0.13%
2023/05/17	0	0.00	4	23.11	23.10	-4	11,241	-0.04%
2023/05/15	0.3	22.80	0	0.00	22.80	0.3	11,184	0.00%
2023/05/12	6	22.63	1.2	22.76	22.65	4.8	11,187	0.04%
2023/05/11	1	22.90	0	0.00	22.90	1	11,184	0.01%
2023/05/10	0	0.00	2	22.95	23.00	-2	11,214	-0.02%
2023/05/09	0	0.00	2.3	23.00	23.00	-2.3	11,269	-0.02%
2023/05/08	0.3	23.00	19.7	22.97	23.00	-19.4	11,402	-0.17%
2023/05/05	0.1	22.89	0	0.00	22.85	0.1	11,287	0.00%
2023/05/04	0	0.00	1.2	22.84	22.90	-1.2	11,529	-0.01%
2023/05/03	18	22.65	0	0.00	22.75	18	11,598	0.16%
2023/05/02	0.1	22.65	0	0.00	22.70	0.1	11,941	0.00%
2023/04/28	0	0.00	18	22.50	22.60	-18	12,593	-0.14%
2023/04/27	0	22.40	3.4	22.49	22.45	-3.4	12,716	-0.03%
2023/04/26	0.1	22.40	4	22.46	22.45	-3.9	12,877	-0.03%
2023/04/25	1	22.40	7	22.55	22.40	-6	12,874	-0.05%
2023/04/24	1	22.35	0.5	22.40	22.40	0.5	12,941	0.00%
2023/04/21	6	22.36	0.5	22.45	22.45	5.5	13,064	0.04%
2023/04/20	2.3	22.33	0	0.00	22.30	2.3	13,129	0.02%
2023/04/18	4.1	22.48	19	22.54	22.50	-15	13,416	-0.11%
2023/04/17	0.1	22.65	0	0.00	22.50	0.1	13,475	0.00%
2023/04/14	0	0.00	4	22.60	22.65	-4	13,385	-0.03%
2023/04/13	1	22.50	1	22.60	22.55	0	13,387	0.00%
2023/04/12	5	22.55	1	22.55	22.55	4	13,309	0.03%
2023/04/11	1	22.50	6	22.50	22.55	-5.1	13,392	-0.04%
2023/04/07	0	0.00	1	22.40	22.40	-1	13,298	-0.01%
2023/04/06	0.1	22.54	0	22.45	22.40	0.1	13,296	0.00%
2023/03/31	0	22.35	4	22.41	22.35	-4	13,263	-0.03%
2023/03/30	0.2	22.33	1	22.30	22.30	-0.8	13,892	-0.01%
2023/03/28	3	22.22	6	22.22	22.30	-3	15,234	-0.02%
2023/03/27	0.2	22.15	5	22.15	22.15	-4.8	15,971	-0.03%
2023/03/24	0.1	22.20	1	22.10	22.20	-0.9	16,845	-0.01%
2023/03/23	0	0.00	2	22.15	22.25	-2	16,948	-0.01%
2023/03/22	1	22.05	1	22.10	22.10	0	17,062	0.00%
2023/03/21	2	21.95	0	0.00	21.95	2	17,300	0.01%
2023/03/20	49.5	21.76	0.1	21.85	21.80	49.4	17,369	0.28%
2023/03/17	18	21.75	1	21.70	21.85	17	17,433	0.10%
2023/03/16	7.6	21.66	3	21.73	21.70	4.6	17,525	0.03%
2023/03/15	0.3	22.10	0	0.00	22.05	0.3	17,526	0.00%
2023/03/14	24.5	21.84	0	0.00	21.95	24.5	17,720	0.14%
2023/03/13	2	22.35	1	22.40	22.35	1	17,673	0.01%
2023/03/10	20.4	22.35	41.5	22.30	22.30	-21.2	17,695	-0.12%
2023/03/09	0.6	22.85	0	0.00	22.65	0.6	17,675	0.00%
2023/03/07	0	0.00	11.3	22.78	22.90	-11.3	18,236	-0.06%
2023/03/06	1.1	22.75	0.2	22.75	22.70	0.9	18,443	0.01%
2023/03/03	52	22.55	0	0.00	22.55	52	18,560	0.28%
2023/03/02	7	22.35	14.3	22.51	22.50	-7.3	18,833	-0.04%
2023/03/01	13.2	22.36	12	22.55	22.40	1.2	19,089	0.01%
2023/02/24	5	22.65	0.1	22.85	22.75	4.9	19,163	0.03%
2023/02/23	3	22.77	0.4	22.90	22.85	2.6	19,038	0.01%
2023/02/22	7	22.75	2.8	22.66	22.75	4.2	19,150	0.02%
2023/02/21	8.2	22.73	0	0.00	22.75	8.2	19,117	0.04%
2023/02/20	13	22.81	0.6	22.90	22.90	12.4	19,297	0.06%
2023/02/17	4.1	22.75	0	22.80	22.75	4.1	19,491	0.02%
2023/02/16	1.4	22.71	0.1	22.80	22.75	1.3	19,779	0.01%
2023/02/15	10.4	22.64	0	0.00	22.60	10.4	20,441	0.05%
2023/02/14	13	22.74	4	22.75	22.80	9	20,514	0.04%
2023/02/13	2	22.70	0.1	22.80	22.80	2	20,646	0.01%
2023/02/10	2	22.75	19	22.79	22.80	-17	20,732	-0.08%
2023/02/09	3	22.72	0	0.00	22.70	3	20,752	0.01%
2023/02/08	0	0.00	1	22.70	22.65	-1	20,833	0.00%
2023/02/07	0	22.80	1	22.75	22.75	-1	20,877	0.00%
2023/02/06	2.3	22.71	1	22.60	22.70	1.3	20,891	0.01%
2023/02/03	4	22.68	0	0.00	22.75	4	20,910	0.02%
2023/02/02	5	22.53	8.5	22.76	22.80	-3.5	20,926	-0.02%
2023/02/01	11	22.60	20.6	22.65	22.75	-9.6	20,793	-0.05%
2023/01/31	6	22.76	0	0.00	22.50	6	20,766	0.03%
2023/01/30	0	22.90	43.8	22.98	23.05	-43.8	20,528	-0.21%
2023/01/17	5	22.63	11.2	22.68	22.70	-6.2	20,017	-0.03%
2023/01/16	0	0.00	24	22.69	22.70	-24	19,985	-0.12%
2023/01/13	1	22.50	1	22.50	22.50	0	19,953	0.00%
2023/01/12	1	22.50	0	0.00	22.55	1	20,144	0.00%
2023/01/11	0	0.00	7.1	22.54	22.45	-7.1	20,192	-0.04%
2023/01/10	0	0.00	34	22.50	22.60	-34	20,130	-0.17%
2023/01/09	1	22.20	58	22.41	22.50	-57	20,160	-0.28%
2023/01/06	64	21.85	0	0.00	21.90	64	20,030	0.32%
2023/01/05	23	21.90	0	0.00	21.95	23	20,198	0.11%
2023/01/04	10	21.80	0	0.00	21.80	10	20,308	0.05%
2023/01/03	4.1	21.51	11.1	21.50	21.65	-7.1	20,588	-0.03%
2022/12/30	1	21.80	3.1	21.80	21.70	-2.1	20,512	-0.01%
2022/12/29	2	21.70	1	21.65	21.65	1	20,735	0.00%
2022/12/28	2	21.88	0	0.00	21.95	2	20,825	0.01%
2022/12/27	1	21.90	0	0.00	21.95	1	21,015	0.00%
2022/12/23	7.2	21.80	0	0.00	21.80	7.2	21,359	0.03%
2022/12/22	5	21.80	0	0.00	22.00	5	21,515	0.02%
2022/12/20	5.5	21.85	4	21.88	21.80	1.5	20,610	0.01%
2022/12/19	3.2	22.06	0	0.00	22.10	3.2	19,979	0.02%
2022/12/16	3.2	22.17	21	22.45	22.15	-17.8	19,240	-0.09%
2022/12/15	2.1	22.49	0	0.00	22.45	2.1	18,528	0.01%
2022/12/14	0	0.00	3.1	22.30	22.30	-3.1	18,590	-0.02%
2022/12/12	1	22.25	1	22.30	22.40	0	18,353	0.00%
2022/12/09	1	22.45	0	0.00	22.40	1	18,685	0.01%
2022/12/08	3	22.17	2	22.30	22.30	1	18,729	0.01%
2022/12/07	1	22.50	0	22.60	22.60	1	18,669	0.01%
2022/12/06	2	22.43	3	22.60	22.50	-1	18,692	-0.01%
2022/12/05	4.5	22.68	1	22.65	22.60	3.5	18,849	0.02%
2022/12/02	4	22.44	0	0.00	22.45	4	18,707	0.02%
2022/12/01	5	22.62	0	22.70	22.60	5	18,884	0.03%
2022/11/30	5	22.42	1	22.60	22.60	4	18,939	0.02%
2022/11/29	0	22.35	10.9	22.35	22.50	-10.9	18,603	-0.06%
2022/11/28	7	22.04	10	22.28	22.25	-3	18,472	-0.02%
2022/11/25	11	22.16	0	0.00	22.05	11	18,353	0.06%
2022/11/24	2	22.20	20	22.18	22.30	-18	18,308	-0.10%
2022/11/23	1	21.66	67.8	21.97	22.10	-66.7	18,184	-0.37%
2022/11/22	1	21.15	12.6	21.23	21.60	-11.6	17,821	-0.07%
2022/11/21	3	21.03	3	21.00	21.10	0	17,476	0.00%
2022/11/18	26.2	20.95	2	21.00	20.90	24.2	17,414	0.14%
2022/11/17	7.2	21.04	0	0.00	21.20	7.2	17,355	0.04%
2022/11/16	3	21.40	6	21.28	21.25	-3	17,506	-0.02%
2022/11/15	2	21.35	3.2	21.20	21.45	-1.2	17,430	-0.01%
2022/11/14	2.2	21.18	2.4	21.16	21.20	-0.2	17,326	0.00%
2022/11/11	0.2	20.70	12	20.73	21.20	-11.8	17,085	-0.07%
2022/11/10	1.9	20.40	0	0.00	20.40	1.9	16,633	0.01%
2022/11/09	1	20.50	7	20.40	20.50	-6	16,702	-0.04%
2022/11/08	3.5	20.22	31	20.25	20.30	-27.5	16,586	-0.17%
2022/11/07	0.5	20.15	17.2	20.11	20.20	-16.7	16,688	-0.10%
2022/11/04	2.1	20.00	0	0.00	20.05	2.1	16,988	0.01%
2022/11/02	0	0.00	2	20.10	20.20	-2	17,192	-0.01%
2022/11/01	1.1	20.05	23	20.02	20.05	-21.9	17,288	-0.13%
2022/10/31	11	19.75	1	19.80	19.70	10	17,404	0.06%
2022/10/28	3.1	19.60	0	0.00	19.60	3.1	17,456	0.02%
2022/10/27	1	19.80	1.5	19.83	19.70	-0.5	17,429	0.00%
2022/10/26	1.1	19.75	6	19.73	19.75	-4.9	17,463	-0.03%
2022/10/25	2.2	19.41	2	19.45	19.55	0.2	17,438	0.00%
2022/10/24	1.1	19.55	3.4	19.61	19.55	-2.3	17,452	-0.01%
2022/10/21	5.8	19.38	6.5	19.05	19.45	-0.7	17,390	0.00%
2022/10/20	1.1	18.80	2	19.13	19.05	-0.9	17,206	-0.01%
2022/10/19	6.8	19.03	0	0.00	19.00	6.8	16,983	0.04%
2022/10/18	1	19.15	0	0.00	19.20	1	16,971	0.01%
2022/10/17	29.6	18.92	1	19.00	19.10	28.6	17,240	0.17%
2022/10/14	22.2	19.10	0.1	19.20	19.10	22.1	17,305	0.13%
2022/10/13	10.3	19.13	0	0.00	19.05	10.3	17,449	0.06%
2022/10/12	1.1	19.35	102.5	19.13	19.35	-101.4	17,479	-0.58%	大賣/鉅額交易
2022/10/11	13.4	19.14	20	19.07	19.10	-6.7	17,665	-0.04%
2022/10/07	7.4	19.58	0	0.00	19.50	7.4	17,951	0.04%
2022/10/06	5.1	19.56	0	0.00	19.70	5.1	17,997	0.03%
2022/10/05	3.1	19.52	0	0.00	19.55	3.1	18,165	0.02%
2022/10/04	1.1	19.26	0	0.00	19.35	1.1	18,267	0.01%
2022/10/03	9	19.32	0	19.45	19.30	9	18,161	0.05%
2022/09/30	4.6	19.52	2.1	19.50	19.55	2.5	18,228	0.01%
2022/09/29	49.1	19.66	3	19.65	19.70	46.1	18,341	0.25%
2022/09/28	21	19.69	100.3	19.55	19.55	-79.3	18,448	-0.43%
2022/09/27	27.3	19.85	0	0.00	19.85	27.3	18,442	0.15%
2022/09/26	15.6	19.97	6.7	19.96	19.90	8.9	18,357	0.05%
2022/09/23	10.4	20.14	1	20.20	20.15	9.4	18,524	0.05%
2022/09/22	9	20.05	0	0.00	20.05	9	19,226	0.05%
2022/09/21	6.2	20.29	151	20.35	20.25	-144.8	19,684	-0.74%	大賣/鉅額交易
2022/09/20	6	20.33	1	20.35	20.50	5	20,667	0.02%
2022/09/16	17.1	20.10	0	0.00	20.10	17.1	21,516	0.08%
2022/09/15	17.3	20.25	51	20.20	20.25	-33.7	21,400	-0.16%
2022/09/14	15.2	20.24	24.5	20.28	20.20	-9.3	21,398	-0.04%
2022/09/13	23.5	20.71	0	0.00	20.60	23.5	21,613	0.11%
2022/09/12	5	20.87	16	20.87	20.90	-11	21,885	-0.05%
2022/09/08	2	20.40	0	0.00	20.60	2	21,939	0.01%
2022/09/07	10.1	20.35	0	0.00	20.35	10.1	22,022	0.05%
2022/09/06	3	20.85	27	20.73	20.85	-24	21,977	-0.11%
2022/09/05	15	20.27	0	20.30	20.30	15	22,048	0.07%
2022/09/02	5.1	20.02	0	0.00	20.00	5.1	22,311	0.02%
2022/09/01	6.1	20.13	0	0.00	20.05	6.1	22,268	0.03%
2022/08/31	1	20.20	0	0.00	20.30	1	22,188	0.00%
2022/08/30	19.3	20.18	0.7	20.30	20.20	18.6	22,154	0.08%
2022/08/29	2	20.13	0	0.00	20.15	2	22,151	0.01%
2022/08/26	0	20.50	0	0.00	20.40	0	22,303	0.00%
2022/08/25	4	20.24	0	0.00	20.35	4	22,430	0.02%
2022/08/24	24	20.27	1	20.10	20.25	23	22,775	0.10%
2022/08/23	19.5	20.29	0	0.00	20.20	19.5	24,059	0.08%
2022/08/22	10	20.62	3	20.60	20.60	7	24,333	0.03%
2022/08/19	4	20.66	1	20.75	20.80	3	24,662	0.01%
2022/08/18	1.1	20.81	0	0.00	20.80	1.1	24,947	0.00%
2022/08/17	4.5	20.89	1	20.85	21.00	3.5	25,297	0.01%
2022/08/15	18	20.67	2	20.65	20.70	16	26,048	0.06%
2022/08/12	5.9	20.63	2	20.70	20.55	3.9	26,188	0.02%
2022/08/11	10.3	21.06	0.5	21.15	21.20	9.8	26,372	0.04%
2022/08/10	4.1	20.69	0	0.00	20.75	4.1	26,242	0.02%
2022/08/09	3.1	20.69	0	0.00	20.65	3.1	26,211	0.01%
2022/08/08	10	20.59	5	20.73	20.80	5	26,324	0.02%
2022/08/05	3.7	20.49	32.3	20.49	20.70	-28.6	26,431	-0.11%
2022/08/04	8	20.17	2	20.25	20.20	6	26,665	0.02%
2022/08/02	0.1	20.08	0	0.00	20.15	0.1	27,215	0.00%
2022/08/01	2.1	20.20	2	20.13	20.30	0.1	27,397	0.00%
2022/07/29	11.1	20.03	3	20.18	20.00	8.1	27,557	0.03%
2022/07/28	0.3	20.10	3	20.10	20.10	-2.7	27,482	-0.01%
2022/07/27	10	19.85	0	19.90	19.95	10	27,473	0.04%
2022/07/26	7	19.88	0	19.90	19.90	7	27,525	0.03%
2022/07/25	2.2	19.88	1	19.75	19.85	1.2	27,576	0.00%
2022/07/22	11	19.46	0	0.00	19.70	11	27,700	0.04%
2022/07/21	0.1	19.20	3	19.23	19.40	-2.9	27,733	-0.01%
2022/07/20	1.1	19.54	6	19.25	19.25	-4.9	27,852	-0.02%
2022/07/19	4.8	19.06	0	0.00	19.20	4.8	28,066	0.02%
2022/07/18	1.4	19.13	1	19.20	19.15	0.4	28,197	0.00%
2022/07/15	21.2	18.90	0	0.00	18.80	21.2	28,120	0.08%
2022/07/14	22.1	19.65	15	19.75	19.55	7.1	27,997	0.03%
2022/07/13	5.1	19.59	5	19.68	19.75	0.1	28,087	0.00%
2022/07/12	9.7	19.10	20.6	19.10	19.10	-10.9	27,910	-0.04%
2022/07/11	16	19.64	0	0.00	19.50	16	27,758	0.06%
2022/07/08	6.3	19.85	1	19.75	19.80	5.3	27,850	0.02%
2022/07/07	1	19.85	1	19.90	19.85	0	27,794	0.00%
2022/07/06	7.1	19.65	0	0.00	19.40	7.1	27,587	0.03%
2022/07/05	0.6	20.05	8	20.18	20.10	-7.5	27,527	-0.03%
2022/07/04	7	19.64	1.1	19.70	19.65	5.9	27,432	0.02%
2022/07/01	8.2	19.63	19.4	19.76	19.60	-11.1	27,706	-0.04%
2022/06/30	27.6	20.02	12.1	19.84	19.70	15.5	27,721	0.06%
2022/06/29	30.8	20.35	1	20.35	20.25	29.8	27,239	0.11%
2022/06/28	42.7	21.07	2	21.08	20.90	40.7	26,873	0.15%
2022/06/27	8	23.36	6.7	23.41	23.30	1.3	25,968	0.01%
2022/06/24	2.2	23.33	23.5	23.36	23.45	-21.3	25,349	-0.08%
2022/06/23	2.2	23.11	1.2	23.17	23.10	1	25,258	0.00%
2022/06/22	3.1	23.24	28.5	23.16	23.10	-25.4	25,260	-0.10%
2022/06/21	4	23.28	30	23.44	23.50	-26	25,313	-0.10%
2022/06/20	20.3	22.71	214	22.85	22.80	-193.7	25,260	-0.77%	大賣/鉅額交易
2022/06/17	24.3	22.90	4	22.93	22.90	20.3	25,147	0.08%
2022/06/16	7.4	23.19	0.1	23.40	23.10	7.3	24,883	0.03%
2022/06/15	19.3	23.10	0.2	23.30	23.05	19.1	25,242	0.08%
2022/06/14	10	23.11	83	23.02	23.10	-73	25,418	-0.29%
2022/06/13	38.2	23.21	0	0.00	23.10	38.2	25,588	0.15%
2022/06/10	2	23.50	1	23.55	23.45	1	25,402	0.00%
2022/06/09	6	23.40	2	23.35	23.40	4	25,433	0.02%
2022/06/08	4.9	23.54	1	23.55	23.45	3.9	25,396	0.02%
2022/06/07	18.1	23.44	0	0.00	23.40	18.1	25,524	0.07%
2022/06/06	14.4	23.31	0	0.00	23.35	14.4	25,607	0.06%
2022/06/02	25.7	23.57	0	0.00	23.50	25.7	25,829	0.10%
2022/06/01	15.2	23.88	0	0.00	23.70	15.2	26,271	0.06%
2022/05/31	12.2	23.78	40	23.68	24.35	-27.8	26,131	-0.11%
2022/05/30	5	23.65	7.7	23.73	23.90	-2.7	24,846	-0.01%
2022/05/27	4.1	23.09	0	0.00	23.15	4.1	24,552	0.02%
2022/05/26	38.6	22.97	0.2	23.00	22.90	38.3	24,459	0.16%
2022/05/25	11.5	23.11	0	0.00	23.05	11.5	24,534	0.05%
2022/05/24	21.3	23.48	0	0.00	23.30	21.3	24,758	0.09%
2022/05/23	31.2	23.09	2	23.10	23.90	29.2	24,457	0.12%
2022/05/20	5.1	23.45	5	23.30	23.45	0.1	24,153	0.00%
2022/05/19	40.5	23.43	3.3	23.49	23.35	37.2	24,079	0.15%
2022/05/18	18	24.02	1	24.00	24.05	17	23,846	0.07%
2022/05/17	51.1	23.92	0	0.00	23.75	51.1	23,817	0.21%
2022/05/16	6.5	23.66	6	23.63	24.00	0.5	23,810	0.00%
2022/05/13	13.5	23.79	2	23.83	23.85	11.5	23,781	0.05%
2022/05/12	71.8	23.95	0	0.00	23.65	71.8	23,718	0.30%
2022/05/11	40.3	24.46	4	24.46	24.45	36.3	23,553	0.15%
2022/05/10	47.7	24.75	48	24.63	24.75	-0.3	23,366	0.00%
2022/05/09	78.1	25.14	17	25.05	25.00	61.1	23,084	0.26%
2022/05/06	12.2	25.58	0	0.00	25.60	12.2	22,968	0.05%
2022/05/05	52	25.98	1.8	26.06	25.90	50.2	23,182	0.22%
2022/05/04	0	0.00	250	25.92	26.00	-250	23,263	-1.07%	大賣/鉅額交易
2022/05/03	9.2	25.95	2	26.10	25.90	7.2	23,456	0.03%
2022/04/29	0.2	26.15	5	26.15	26.15	-4.8	23,705	-0.02%
2022/04/28	6.2	25.79	0	0.00	26.00	6.2	24,070	0.03%
2022/04/27	18.1	25.83	2	25.85	25.75	16.1	23,986	0.07%
2022/04/26	0.2	26.30	1	26.30	26.15	-0.8	23,937	0.00%
2022/04/25	39.9	25.98	5	26.00	26.25	34.9	23,849	0.15%
2022/04/22	102	26.40	2	26.30	26.65	100	23,426	0.43%	大買/
2022/04/21	105	26.40	1	26.55	26.55	104	23,386	0.44%	大買/鉅額交易
2022/04/20	1.2	26.12	2	26.40	26.30	-0.8	23,614	0.00%
2022/04/19	5.2	26.37	3	26.52	26.15	2.2	23,403	0.01%
2022/04/18	5.5	26.40	5	26.42	26.35	0.5	23,603	0.00%
2022/04/15	1.2	26.44	1	26.65	26.60	0.2	23,581	0.00%
2022/04/14	109.1	26.65	13	26.64	26.55	96.1	23,726	0.40%	大買/
2022/04/13	1	26.80	3	26.83	26.95	-2	23,695	-0.01%
2022/04/12	2	26.75	1	26.60	26.75	1	23,712	0.00%
2022/04/11	254.6	26.81	1	26.70	26.80	253.6	23,696	1.07%	大買/鉅額交易
2022/04/08	7	26.81	4.5	26.92	26.85	2.5	23,534	0.01%
2022/04/07	26.3	27.04	34	26.92	26.70	-7.7	23,473	-0.03%
2022/04/06	3.2	26.79	26.1	27.00	27.20	-22.9	23,224	-0.10%
2022/04/01	5	26.38	23	26.51	26.60	-18	22,973	-0.08%
2022/03/31	8	26.40	26	26.47	26.40	-18	22,717	-0.08%
2022/03/30	16.2	26.23	6	26.19	26.20	10.2	22,390	0.05%
2022/03/29	5	25.90	2	26.00	26.05	3	22,151	0.01%
2022/03/28	114.1	25.57	0	0.00	25.90	114.1	21,982	0.52%	大買/鉅額交易
2022/03/25	127.2	25.81	0	0.00	25.75	127.2	21,812	0.58%	大買/鉅額交易
2022/03/24	1	26.00	15	26.00	26.00	-14	21,615	-0.06%
2022/03/23	6	26.03	0	0.00	26.10	6	21,539	0.03%
2022/03/22	4.5	25.93	0.7	26.00	26.00	3.8	21,164	0.02%
2022/03/21	7	26.16	0	0.00	26.10	7	20,839	0.03%
2022/03/18	11.2	26.11	3	26.20	26.25	8.2	20,752	0.04%
2022/03/17	3	25.95	3	25.97	26.00	0	20,274	0.00%
2022/03/16	58.1	25.50	4	25.59	25.60	54.1	20,054	0.27%
2022/03/15	6.1	24.58	2	24.60	24.65	4.1	19,886	0.02%
2022/03/14	0.1	24.90	5	24.80	24.85	-4.9	20,291	-0.02%
2022/03/11	0.1	24.80	0	0.00	24.75	0.1	20,307	0.00%
2022/03/10	5.1	24.55	0	0.00	24.80	5.1	20,356	0.03%
2022/03/09	3.4	24.24	3.1	24.25	24.20	0.3	20,342	0.00%
2022/03/08	5.1	24.15	8	24.16	24.20	-2.9	20,378	-0.01%
2022/03/07	5.4	24.36	0	0.00	24.50	5.4	20,523	0.03%
2022/03/04	1.4	25.04	0	0.00	25.05	1.4	20,940	0.01%
2022/03/03	2.2	25.40	1	25.40	25.50	1.2	20,880	0.01%
2022/03/02	0	0.00	2	25.25	25.40	-2	21,164	-0.01%
2022/03/01	1.1	25.39	10	25.29	25.25	-8.9	21,116	-0.04%
2022/02/25	7.6	24.68	1	24.85	24.85	6.6	20,906	0.03%
2022/02/24	7.4	24.93	7	24.99	24.85	0.4	20,539	0.00%
2022/02/23	1.1	25.21	0	0.00	25.20	1.1	19,954	0.01%
2022/02/22	8.1	25.18	1	25.25	25.35	7.1	19,914	0.04%
2022/02/21	0.2	25.44	1	25.30	25.50	-0.8	19,857	0.00%
2022/02/18	4.7	25.42	5	25.45	25.40	-0.4	19,988	0.00%
2022/02/17	1	25.35	0	0.00	25.40	1	19,871	0.01%
2022/02/16	20	25.30	0	0.00	25.35	20	19,805	0.10%
2022/02/15	4.4	25.25	7	25.24	25.20	-2.6	19,751	-0.01%
2022/02/14	11.2	25.35	1	25.30	25.45	10.2	19,557	0.05%
2022/02/11	12.3	25.49	116	25.59	25.60	-103.7	19,487	-0.53%	大賣/鉅額交易
2022/02/10	6.5	25.78	1	26.10	25.85	5.5	20,584	0.03%
2022/02/09	5	25.90	2.3	25.94	25.90	2.7	20,573	0.01%
2022/02/08	2.7	25.74	2	25.88	25.80	0.7	20,449	0.00%
2022/02/07	12.1	25.13	17	25.46	25.50	-5	20,253	-0.02%
2022/01/26	0	0.00	2	25.35	25.25	-2	19,784	-0.01%
2022/01/25	6.1	25.07	10	25.15	25.15	-3.9	19,723	-0.02%
2022/01/24	1.2	25.16	10	25.19	25.20	-8.8	19,479	-0.05%
2022/01/21	9.6	25.37	2	25.70	25.35	7.6	19,284	0.04%
2022/01/20	0	0.00	24	25.82	25.85	-24	18,829	-0.13%
2022/01/19	13.1	25.78	11	25.75	25.70	2.1	18,695	0.01%
2022/01/18	10	25.84	0	0.00	25.80	10	18,604	0.05%
2022/01/17	4	25.88	2	25.85	25.85	2	18,362	0.01%
2022/01/14	0	0.00	12	25.94	25.90	-12	18,246	-0.07%
2022/01/13	19	26.19	15	26.21	26.30	4	18,018	0.02%
2022/01/12	4	25.85	1	26.00	25.90	3	17,581	0.02%
2022/01/11	4	25.59	3	25.75	25.85	1	17,434	0.01%
2022/01/10	6.5	25.49	6.1	25.47	25.50	0.4	17,236	0.00%
2022/01/07	11	25.75	65.8	25.79	25.75	-54.8	17,213	-0.32%
2022/01/06	4	25.30	2	25.25	25.40	2	16,991	0.01%
2022/01/05	2.1	25.35	1	25.40	25.25	1.1	16,877	0.01%
2022/01/04	10	25.25	18	25.36	25.40	-8	16,839	-0.05%
2022/01/03	0.2	25.28	0.3	25.30	25.20	-0.1	16,742	0.00%
2021/12/30	2	25.35	0.2	25.25	25.30	1.8	16,672	0.01%
2021/12/29	1	25.24	15	25.24	25.30	-14	16,826	-0.08%
2021/12/28	0	0.00	46	25.00	25.05	-46	16,787	-0.27%
2021/12/27	1	24.95	2.1	24.98	25.00	-1.1	16,720	-0.01%
2021/12/24	2	24.98	1	25.00	25.00	1	16,992	0.01%
2021/12/23	0	0.00	5.1	24.95	24.95	-5.1	17,106	-0.03%
2021/12/22	4	24.83	0	0.00	24.80	4	17,232	0.02%
2021/12/21	1	24.75	0	0.00	24.75	1	17,265	0.01%
2021/12/20	20	24.68	0	0.00	24.65	20	17,289	0.12%
2021/12/17	2	24.95	2	25.00	25.05	0	17,136	0.00%
2021/12/16	1.1	24.71	11	24.79	24.85	-9.9	17,052	-0.06%
2021/12/15	5	24.66	7	24.74	24.70	-2	17,323	-0.01%
2021/12/14	1.1	24.75	0	0.00	24.70	1.1	17,633	0.01%
2021/12/13	3	25.00	0	0.00	25.00	3	17,667	0.02%
2021/12/10	2.2	24.91	5	24.90	24.95	-2.8	17,714	-0.02%
2021/12/09	13	24.96	14	25.03	25.00	-1	17,681	-0.01%
2021/12/08	2	25.00	12.1	25.02	25.05	-10.1	17,426	-0.06%
2021/12/07	2	24.85	4	24.93	24.95	-2	16,963	-0.01%
2021/12/06	1	24.80	4	24.86	24.90	-3	16,937	-0.02%
2021/12/03	1	24.75	6	24.73	24.75	-5	17,078	-0.03%
2021/12/02	2	24.50	6	24.70	24.55	-4	17,103	-0.02%
2021/12/01	59.3	24.02	0.1	24.29	24.35	59.1	16,988	0.35%
2021/11/30	18.1	23.78	0	24.50	23.70	18.1	16,448	0.11%
2021/11/29	17.1	24.28	36.1	24.25	24.30	-19	15,584	-0.12%
2021/11/26	14.3	24.53	0	0.00	24.45	14.3	15,536	0.09%
2021/11/25	8	24.75	2	24.80	24.90	6	15,484	0.04%
2021/11/24	29	24.97	4.2	25.02	24.90	24.8	15,549	0.16%
2021/11/23	21.3	24.85	0.1	24.90	24.75	21.2	15,603	0.14%
2021/11/22	11.2	25.04	7	25.07	25.00	4.2	15,568	0.03%
2021/11/19	3.1	24.98	22.6	24.94	25.05	-19.5	15,680	-0.12%
2021/11/18	3	25.10	19.2	25.10	25.10	-16.2	15,705	-0.10%
2021/11/17	10	25.00	61.2	25.04	25.15	-51.2	15,718	-0.33%
2021/11/16	5	24.80	0	0.00	24.85	5	15,906	0.03%
2021/11/15	0.2	24.70	7	24.72	24.75	-6.8	16,707	-0.04%
2021/11/12	4.1	24.40	1	24.45	24.50	3.1	17,484	0.02%
2021/11/11	12	24.39	0	0.00	24.35	12	17,866	0.07%
2021/11/10	1.1	24.36	1	24.40	24.45	0.1	18,414	0.00%
2021/11/09	80.3	24.06	20	24.15	24.20	60.3	19,239	0.31%
2021/11/08	0.2	24.68	5.5	24.65	24.70	-5.3	18,387	-0.03%
2021/11/05	1	24.60	1	24.45	24.65	0	21,457	0.00%
2021/11/04	1	24.50	0	0.00	24.50	1	21,822	0.00%
2021/11/03	10	24.45	0	0.00	24.50	10	22,108	0.05%
2021/11/02	2	24.45	6.9	24.44	24.35	-4.9	22,223	-0.02%
2021/11/01	14.1	24.60	0	0.00	24.55	14.1	22,190	0.06%
2021/10/29	2.2	24.60	0.1	24.70	24.70	2	22,215	0.01%
2021/10/28	0	0.00	1	24.80	24.85	-1	22,171	0.00%
2021/10/27	2	24.80	0.6	24.85	24.90	1.4	22,282	0.01%
2021/10/26	2.4	24.94	42.2	24.97	24.95	-39.8	22,390	-0.18%
2021/10/25	0.1	24.80	0	0.00	24.60	0.1	22,391	0.00%
2021/10/22	22.5	24.74	1	24.75	24.70	21.5	22,616	0.10%
2021/10/21	0	0.00	22	24.95	25.00	-22	22,792	-0.10%
2021/10/20	0.2	24.80	16	24.80	24.80	-15.8	22,885	-0.07%
2021/10/18	3	24.95	17	24.93	24.95	-14	23,102	-0.06%
2021/10/15	0.2	24.40	13	24.52	24.70	-12.8	23,300	-0.05%
2021/10/14	10	24.30	34	24.26	24.20	-24	23,309	-0.10%
2021/10/13	6	24.40	14.3	24.57	24.40	-8.3	23,419	-0.04%
2021/10/12	0.1	24.35	0	0.00	24.50	0.1	23,840	0.00%
2021/10/08	0	0.00	28	24.60	24.45	-28	24,125	-0.12%
2021/10/07	0	0.00	6	24.55	24.55	-6	24,481	-0.02%
2021/10/06	0	0.00	1	24.20	24.45	-1	24,822	0.00%
2021/10/05	21.1	24.00	0	0.00	24.05	21.1	25,166	0.08%
2021/10/04	0.1	24.20	0	0.00	24.20	0.1	26,556	0.00%
2021/10/01	27.4	24.24	8	24.10	24.20	19.4	27,824	0.07%
2021/09/30	10	24.40	20	24.60	24.70	-10	28,622	-0.04%
2021/09/29	14	24.40	10	24.35	24.40	4	29,489	0.01%
2021/09/28	3	24.60	0	0.00	24.60	3	30,035	0.01%
2021/09/24	2.1	24.75	1	24.65	24.65	1.1	30,580	0.00%
2021/09/23	2	24.60	31	24.80	24.80	-29	31,100	-0.09%
2021/09/22	24.6	24.36	5	24.35	24.30	19.6	31,348	0.06%
2021/09/17	3.8	24.91	3.1	24.87	24.75	0.7	31,336	0.00%
2021/09/16	2.1	25.12	29.8	25.04	25.05	-27.7	31,330	-0.09%
2021/09/15	0.3	25.12	13	25.01	25.10	-12.7	31,613	-0.04%
2021/09/14	0.3	25.00	18	25.07	25.10	-17.7	31,599	-0.06%
2021/09/13	1	24.80	4.6	24.89	24.95	-3.6	31,600	-0.01%
2021/09/10	11	24.80	0	0.00	24.75	11	31,796	0.03%
2021/09/09	27.1	24.54	0	0.00	24.60	27.1	32,075	0.08%
2021/09/08	2	24.60	6	24.60	24.65	-4	32,056	-0.01%
2021/09/07	2.1	24.30	8	24.30	24.30	-5.9	31,907	-0.02%
2021/09/06	8.1	24.54	5	24.50	24.50	3.1	31,733	0.01%
2021/09/03	0	0.00	2	24.65	24.70	-2	31,605	-0.01%
2021/09/02	2	24.50	1	24.55	24.50	1	31,622	0.00%
2021/09/01	10.2	24.83	3.1	24.90	24.90	7.1	31,527	0.02%
2021/08/31	4.1	24.70	5	24.76	25.00	-0.9	31,415	0.00%
2021/08/30	34	24.90	3.6	24.81	25.00	30.4	31,276	0.10%
2021/08/27	3	24.50	2.1	24.50	24.60	0.9	31,157	0.00%
2021/08/26	11.3	24.47	7.1	24.30	24.30	4.3	31,278	0.01%
2021/08/25	4	24.38	25	24.31	24.50	-21	31,322	-0.07%
2021/08/24	5	24.35	33.6	24.32	24.45	-28.6	31,296	-0.09%
2021/08/23	3	24.07	0.1	24.00	24.15	2.9	31,232	0.01%
2021/08/20	50.2	23.52	16.1	23.52	23.65	34.1	31,253	0.11%
2021/08/19	19.7	23.43	2	23.50	23.35	17.7	31,365	0.06%
2021/08/18	8.4	23.53	4	23.50	23.90	4.4	30,553	0.01%
2021/08/17	21.6	23.62	43	23.56	23.70	-21.4	29,806	-0.07%
2021/08/16	12.5	23.90	68.4	23.95	24.05	-55.9	29,438	-0.19%
2021/08/13	63.6	23.82	42	23.95	23.70	21.6	29,031	0.07%
2021/08/12	41.7	24.24	10.5	24.32	24.40	31.2	28,259	0.11%
2021/08/11	160.2	24.22	53	24.19	24.25	107.2	27,863	0.38%	大買/鉅額交易
2021/08/10	4.2	25.42	44	25.69	25.60	-39.8	25,036	-0.16%
2021/08/09	3	25.38	1.3	25.78	25.80	1.7	25,465	0.01%
2021/08/06	4.2	25.81	12	25.77	25.70	-7.8	25,677	-0.03%
2021/08/05	0.1	25.90	3	25.88	25.95	-2.9	26,540	-0.01%
2021/08/04	1	25.85	1	25.75	25.85	0	28,047	0.00%
2021/08/03	4	25.70	9	25.68	25.80	-5	28,882	-0.02%
2021/08/02	0	0.00	11.2	25.50	25.65	-11.2	29,563	-0.04%
2021/07/30	1	25.35	1	25.25	25.40	0	29,721	0.00%
2021/07/29	1	25.05	31.8	25.06	25.35	-30.8	29,891	-0.10%
2021/07/28	29.1	24.93	36	24.92	25.05	-6.9	30,047	-0.02%
2021/07/27	64.1	25.25	7	25.19	25.20	57.1	30,476	0.19%
2021/07/26	15	25.46	1	25.40	25.30	14	31,034	0.05%
2021/07/23	1	25.65	4	25.66	25.70	-3	31,274	-0.01%
2021/07/22	4.1	25.47	2.4	25.56	25.55	1.7	31,421	0.01%
2021/07/21	62.2	25.35	21.6	25.54	25.40	40.6	31,412	0.13%
2021/07/20	5.2	25.55	130.2	25.59	25.55	-125	31,558	-0.40%	大賣/鉅額交易
2021/07/19	2.1	25.73	0	0.00	25.80	2.1	31,768	0.01%
2021/07/16	35.1	25.57	3	25.75	25.90	32.1	32,296	0.10%
2021/07/15	43.1	25.29	14	25.41	25.45	29.1	32,471	0.09%
2021/07/14	20.1	25.44	2	25.40	25.35	18.1	32,730	0.06%
2021/07/13	32	25.46	2	25.50	25.40	30	33,239	0.09%
2021/07/12	58.1	25.65	8	25.58	25.50	50.1	33,620	0.15%
2021/07/09	153.8	25.56	2	25.60	25.55	151.8	33,562	0.45%	大買/鉅額交易
2021/07/08	147	27.20	32	27.17	27.15	115	32,318	0.36%	大買/鉅額交易
2021/07/07	82.1	27.07	0	0.00	27.00	82.1	31,327	0.26%
2021/07/06	79.5	27.36	81.2	27.36	27.50	-1.7	30,601	-0.01%
2021/07/05	0	0.00	29.1	27.05	27.10	-29.1	29,965	-0.10%
2021/07/02	2	26.60	1	26.60	26.50	1	29,310	0.00%
2021/07/01	21.7	26.75	5.8	26.82	26.65	15.9	29,080	0.05%
2021/06/30	50.5	26.85	6.1	27.00	26.85	44.4	28,836	0.15%
2021/06/29	20	26.35	5	26.41	26.40	15	28,431	0.05%
2021/06/28	7	26.54	45	26.60	26.40	-38	28,485	-0.13%
2021/06/25	11	26.34	123.3	26.31	26.45	-112.3	28,490	-0.39%	大賣/鉅額交易
2021/06/24	1	25.95	15	25.97	26.05	-14	28,283	-0.05%
2021/06/23	1	25.35	0	0.00	25.45	1	28,014	0.00%
2021/06/22	1	25.15	0.1	25.20	25.35	0.9	28,100	0.00%
2021/06/21	13.2	24.91	0	0.00	25.05	13.2	28,630	0.05%
2021/06/18	16	25.30	0	0.00	25.20	16	28,522	0.06%
2021/06/17	10.2	25.45	0	0.00	25.45	10.2	28,248	0.04%
2021/06/16	7.2	25.41	9	25.60	25.40	-1.8	28,518	-0.01%
2021/06/15	1	25.45	15	25.45	25.40	-14	28,666	-0.05%
2021/06/11	0	0.00	1.1	25.65	25.50	-1.1	28,790	0.00%
2021/06/10	3.1	25.38	17.1	25.40	25.50	-14	28,879	-0.05%
2021/06/09	11	25.52	0	0.00	25.50	11	28,920	0.04%
2021/06/08	1	25.75	0	25.80	25.85	1	28,979	0.00%
2021/06/07	14	25.53	1	25.70	25.50	13	29,250	0.04%
2021/06/04	13	25.75	2	25.73	25.80	11	29,378	0.04%
2021/06/03	1.1	26.05	5	26.31	26.00	-3.9	29,915	-0.01%
2021/06/02	1	25.80	2	25.83	25.95	-1	29,821	0.00%
2021/06/01	1	25.50	200.1	25.64	25.70	-199.1	29,832	-0.67%	大賣/鉅額交易
2021/05/31	3.5	25.66	34	25.74	25.60	-30.5	30,030	-0.10%
2021/05/28	0.1	25.50	30.1	25.48	25.60	-30	30,162	-0.10%
2021/05/27	6	24.98	0	0.00	25.20	6	30,177	0.02%
2021/05/26	0	0.00	1	25.15	25.15	-1	30,364	0.00%
2021/05/25	5	25.05	13	25.12	25.05	-8	30,710	-0.03%
2021/05/24	10	24.90	18	24.82	25.00	-8	30,743	-0.03%
2021/05/21	5	24.95	3.3	24.70	24.65	1.7	30,946	0.01%
2021/05/20	2	24.25	3	24.42	24.45	-1	30,872	0.00%
2021/05/19	25.2	24.52	22	24.44	24.35	3.2	30,853	0.01%
2021/05/18	27.1	24.44	16.2	24.43	24.45	10.9	30,994	0.04%
2021/05/17	66.7	23.42	42	23.74	23.15	24.7	31,119	0.08%
2021/05/14	12.4	24.34	7	24.32	24.30	5.4	30,635	0.02%
2021/05/13	83.1	23.94	18.7	23.96	23.90	64.3	30,338	0.21%
2021/05/12	126.3	24.41	34.2	24.92	24.50	92.1	29,615	0.31%	大買/
2021/05/11	29	26.46	29	26.39	26.00	0	28,544	0.00%
2021/05/10	4.1	26.29	11.9	26.53	26.70	-7.7	27,950	-0.03%
2021/05/07	6.8	25.87	1	25.89	25.90	5.7	27,688	0.02%
2021/05/06	6.5	25.58	10.2	25.70	25.70	-3.7	27,753	-0.01%
2021/05/05	197.5	25.25	57	25.27	25.30	140.5	27,710	0.51%	大買/鉅額交易
2021/05/04	31.2	25.02	11	24.91	25.05	20.2	27,712	0.07%
2021/05/03	41.4	25.69	6.1	25.66	25.50	35.4	27,339	0.13%
2021/04/29	3	25.87	28	26.02	26.00	-25	27,011	-0.09%
2021/04/28	3	26.20	8.1	26.24	26.10	-5.1	26,932	-0.02%
2021/04/27	1	26.30	0	0.00	26.35	1	27,206	0.00%
2021/04/26	28	26.07	31.1	26.43	26.50	-3	27,213	-0.01%
2021/04/23	35	25.96	7	25.93	25.90	28	27,149	0.10%
2021/04/22	24	25.80	63	26.18	25.95	-39	27,237	-0.14%
2021/04/21	19	25.67	23	25.74	25.70	-4	26,943	-0.01%
2021/04/20	44.4	25.68	18	25.88	26.00	26.4	26,736	0.10%
2021/04/19	47.1	25.37	32	25.62	26.10	15.1	26,707	0.06%
2021/04/16	35	24.19	32.3	24.18	24.75	2.7	26,605	0.01%
2021/04/15	23	23.70	48	23.68	24.00	-25	26,518	-0.09%
2021/04/14	33.1	23.20	59.8	23.18	23.30	-26.6	26,644	-0.10%
2021/04/13	18.2	23.26	69	23.38	23.15	-50.8	27,103	-0.19%
2021/04/12	83	23.22	4.2	23.24	23.35	78.8	27,030	0.29%
2021/04/09	23	22.98	23	23.00	23.00	0	27,048	0.00%
2021/04/08	16	22.60	3	22.65	22.70	13	27,106	0.05%
2021/04/07	3	22.55	10.2	22.62	22.60	-7.2	27,622	-0.03%
2021/04/06	4	22.55	3	22.55	22.50	1	27,701	0.00%
2021/04/01	15.1	22.47	0	0.00	22.40	15.1	27,618	0.05%
2021/03/31	17	22.63	0	0.00	22.50	17	27,524	0.06%
2021/03/30	4	22.46	8.4	22.43	22.65	-4.4	27,221	-0.02%
2021/03/29	7	22.25	0.3	22.35	22.35	6.7	27,001	0.02%
2021/03/26	30	22.28	12	22.26	22.25	18	26,987	0.07%
2021/03/25	2	22.25	0	0.00	22.30	2	27,069	0.01%
2021/03/24	9	22.22	16	22.21	22.15	-7	27,044	-0.03%
2021/03/23	0	0.00	14.1	21.86	21.90	-14.1	26,491	-0.05%
2021/03/22	5.3	21.61	0.3	21.75	21.75	5	26,549	0.02%
2021/03/19	15.3	21.68	1	21.80	21.65	14.3	26,777	0.05%
2021/03/18	3	21.95	2	21.95	21.90	1	26,807	0.00%
2021/03/17	11.5	21.80	1	21.95	21.80	10.5	27,337	0.04%
2021/03/16	10.1	21.90	0	0.00	21.90	10.1	27,717	0.04%
2021/03/15	2.1	21.95	13	21.95	21.90	-10.9	27,954	-0.04%
2021/03/12	1.1	21.71	0	0.00	21.90	1.1	28,231	0.00%
2021/03/11	1	21.75	10	21.98	21.85	-9	28,344	-0.03%
2021/03/10	5	21.75	1	21.85	21.85	4	28,221	0.01%
2021/03/09	2.8	21.62	17	21.63	21.65	-14.2	28,080	-0.05%
2021/03/08	3	21.13	1	21.34	21.15	2	27,674	0.01%
2021/03/05	9.2	21.08	2	21.00	21.20	7.2	27,675	0.03%
2021/03/04	4	21.20	1	21.10	21.15	3	28,230	0.01%
2021/03/03	0.5	21.20	10	21.10	21.40	-9.5	28,115	-0.03%
2021/03/02	1	21.05	1	21.40	21.05	0	27,970	0.00%
2021/02/26	16.1	21.47	0	0.00	21.25	16.1	27,931	0.06%
2021/02/25	0	0.00	1.6	21.80	22.00	-1.6	27,512	-0.01%
2021/02/24	14.2	21.69	0	0.00	21.60	14.2	27,685	0.05%
2021/02/23	1.7	21.45	7.5	21.53	21.65	-5.8	27,761	-0.02%
2021/02/22	10	21.38	9.1	21.53	21.30	0.9	27,624	0.00%
2021/02/19	6.2	21.23	2	21.30	21.30	4.2	27,900	0.02%
2021/02/18	5	21.50	6	21.56	21.40	-1	28,157	0.00%
2021/02/17	5	21.25	12	21.35	21.40	-7	28,116	-0.02%
2021/02/05	6.1	20.83	13.8	20.97	21.00	-7.7	27,885	-0.03%
2021/02/04	0.1	20.80	0	0.00	20.75	0.1	27,984	0.00%
2021/02/03	0	0.00	4	20.90	20.85	-4	28,672	-0.01%
2021/02/02	5	20.81	6	20.73	20.65	-1	28,927	0.00%
2021/02/01	2.1	20.24	2	19.95	20.20	0.1	28,724	0.00%
2021/01/29	6.3	20.05	0	0.00	19.90	6.3	28,620	0.02%
2021/01/28	23.1	20.31	0	0.00	20.30	23.1	28,297	0.08%
2021/01/27	6	20.68	0	0.00	20.65	6	28,048	0.02%
2021/01/26	4.2	20.81	1	20.80	20.70	3.2	28,082	0.01%
2021/01/25	12	20.74	25	20.78	20.85	-13	27,906	-0.05%
2021/01/22	11	20.75	110	20.85	20.75	-99	27,860	-0.36%	大賣/
2021/01/21	2	20.85	18	20.91	21.00	-16	27,613	-0.06%
2021/01/20	28	20.71	16.2	20.89	20.65	11.8	27,314	0.04%
2021/01/19	3.5	21.08	18	21.10	21.30	-14.5	26,815	-0.05%
2021/01/18	21	20.83	18	20.76	21.00	3	26,607	0.01%
2021/01/15	20	20.98	5	20.95	21.00	15	26,260	0.06%
2021/01/14	29.5	21.08	5	21.07	21.20	24.5	26,052	0.09%
2021/01/13	30	21.38	12	21.38	21.40	18	25,666	0.07%
2021/01/12	58	21.52	10	21.60	21.25	48	25,327	0.19%
2021/01/11	53	21.75	0	0.00	21.90	53	24,835	0.21%
2021/01/08	71	21.38	18	21.23	21.35	53	24,160	0.22%
2021/01/07	4	21.04	17.1	21.08	21.00	-13.1	23,651	-0.06%
2021/01/06	2	20.85	125	20.85	20.65	-123	23,176	-0.53%	大賣/鉅額交易
2021/01/05	0	0.00	1.4	20.49	20.55	-1.4	22,544	-0.01%
2021/01/04	9	20.44	6	20.53	20.45	3	22,539	0.01%
2020/12/31	1	20.60	66.2	20.48	20.55	-65.2	22,451	-0.29%
2020/12/30	3	20.20	75.5	20.25	20.40	-72.5	22,175	-0.33%
2020/12/29	7	19.95	6.5	19.95	19.95	0.5	21,846	0.00%
2020/12/28	0	0.00	1	19.75	19.80	-1	21,822	0.00%
2020/12/25	0	19.70	1	19.75	19.70	-1	21,884	0.00%
2020/12/24	0	0.00	2	19.75	19.75	-2	22,020	-0.01%
2020/12/23	4	19.59	2.2	19.58	19.55	1.8	22,183	0.01%
2020/12/22	1	19.65	1	19.80	19.65	0	22,425	0.00%
2020/12/21	0	0.00	4	19.83	19.90	-4	22,902	-0.02%
2020/12/18	7.1	19.62	7	19.71	19.55	0.1	22,850	0.00%
2020/12/17	2	19.68	0	19.75	19.65	2	23,043	0.01%
2020/12/16	3	19.70	1	19.70	19.80	2	23,204	0.01%
2020/12/15	53	19.54	2	19.50	19.50	51	23,233	0.22%
2020/12/14	26	19.85	13.1	19.95	19.85	12.9	23,077	0.06%
2020/12/11	2	19.65	34.4	19.77	19.80	-32.4	22,937	-0.14%
2020/12/10	4	19.44	5	19.55	19.40	-1	22,235	0.00%
2020/12/09	0	0.00	1.2	19.46	19.45	-1.2	21,897	-0.01%
2020/12/08	1	19.20	5	19.30	19.35	-4	21,737	-0.02%
2020/12/07	1.3	19.32	0	0.00	19.30	1.3	21,525	0.01%
2020/12/04	4	19.30	3	19.33	19.40	1	21,504	0.00%
2020/12/03	0	0.00	3.7	19.36	19.35	-3.7	21,526	-0.02%
2020/12/02	4	19.29	2	19.35	19.40	2	21,737	0.01%
2020/12/01	0	0.00	9.2	19.21	19.35	-9.2	21,824	-0.04%
2020/11/30	3	19.12	1	19.20	19.10	2	22,211	0.01%
2020/11/27	8	19.15	18	19.18	19.30	-10	21,863	-0.05%
2020/11/26	0	0.00	1.4	19.16	19.25	-1.4	22,098	-0.01%
2020/11/25	1	19.30	23	19.17	19.25	-22	22,312	-0.10%
2020/11/24	11	19.53	11.1	19.43	19.40	-0.1	22,218	0.00%
2020/11/23	8	19.31	17	19.36	19.40	-9	21,966	-0.04%
2020/11/20	12.2	19.00	7.2	19.04	19.05	5	21,774	0.02%
2020/11/19	2	19.00	50	18.95	18.95	-48	21,811	-0.22%
2020/11/18	2	18.95	38	18.98	19.05	-36	21,827	-0.16%
2020/11/17	12	18.94	3	18.92	18.90	9	21,713	0.04%
2020/11/16	0	0.00	9.2	18.78	18.80	-9.2	22,230	-0.04%
2020/11/13	6	18.57	6	18.59	18.50	0	22,624	0.00%
2020/11/12	3.2	18.77	14.3	18.79	18.60	-11.1	22,661	-0.05%
2020/11/11	5	18.95	49.5	18.92	19.05	-44.5	22,874	-0.19%
2020/11/10	16	18.52	30.3	18.54	18.60	-14.3	22,416	-0.06%
2020/11/09	17	18.38	14.1	18.28	18.35	3	22,141	0.01%
2020/11/06	2	18.20	4	18.26	18.30	-2	22,256	-0.01%
2020/11/05	8	18.20	8	18.20	18.25	0	22,439	0.00%
2020/11/04	1	18.05	21	18.00	18.15	-20	23,273	-0.09%
2020/11/03	20	18.10	7.2	18.11	18.10	12.8	23,833	0.05%
2020/11/02	0	0.00	9	17.90	18.00	-9	24,343	-0.04%
2020/10/30	5	17.65	4	17.70	17.75	1	24,298	0.00%
2020/10/29	4	17.69	13	17.72	17.65	-9	24,420	-0.04%
2020/10/28	6	17.87	990	17.90	17.90	-984	24,631	-3.99%	大賣/鉅額交易
2020/10/27	5	17.94	0	0.00	18.00	5	25,223	0.02%
2020/10/26	3	18.05	11	18.15	18.05	-8	25,533	-0.03%
2020/10/23	15	17.96	0	0.00	17.95	15	26,032	0.06%
2020/10/22	10	17.95	20	18.05	18.10	-10	26,257	-0.04%
2020/10/21	1	17.85	0.2	17.90	17.85	0.8	26,298	0.00%
2020/10/20	1	17.80	3	17.82	17.85	-2	26,590	-0.01%
2020/10/19	13	17.87	1	17.90	17.80	12	26,680	0.04%
2020/10/16	12	17.96	0	18.00	17.90	12	26,682	0.04%
2020/10/15	5	18.04	0	18.10	18.00	5	26,843	0.02%
2020/10/14	16	18.12	1	18.10	18.15	15	26,907	0.06%
2020/10/13	2	18.00	8.7	18.10	18.10	-6.7	26,909	-0.02%
2020/10/12	2.1	18.13	79.3	18.11	18.20	-77.2	27,287	-0.28%
2020/10/08	5	18.10	8	18.18	18.20	-3	27,716	-0.01%
2020/10/07	6.6	18.04	26	18.08	18.00	-19.4	27,896	-0.07%
2020/10/06	11	18.01	29.2	18.14	18.20	-18.2	28,247	-0.06%
2020/10/05	11	17.86	11.1	17.83	17.85	-0.1	28,399	0.00%
2020/09/30	10.8	17.64	4.1	17.74	17.80	6.6	28,677	0.02%
2020/09/29	7	17.68	2.6	17.71	17.65	4.4	29,032	0.02%
2020/09/28	5	17.56	27	17.72	17.70	-22	29,492	-0.07%
2020/09/25	4	17.31	30	17.50	17.30	-26	29,702	-0.09%
2020/09/24	88	17.34	4	17.20	17.15	84	29,566	0.28%
2020/09/23	31	17.72	3	17.73	17.70	28	29,037	0.10%
2020/09/22	71	17.83	84	17.80	17.75	-13	28,906	-0.04%
2020/09/21	46	18.08	0	0.00	18.00	46	28,791	0.16%
2020/09/18	15.6	18.21	1	18.30	18.30	14.6	29,331	0.05%
2020/09/17	4.8	18.31	5	18.38	18.30	-0.2	29,696	0.00%
2020/09/16	7	18.31	20	18.30	18.35	-13	30,101	-0.04%
2020/09/15	10.2	18.23	4.2	18.21	18.25	6	30,195	0.02%
2020/09/14	28	18.20	10	18.17	18.25	18	30,865	0.06%
2020/09/11	7	18.24	0	0.00	18.30	7	31,153	0.02%
2020/09/10	26	18.16	1	18.25	18.30	25	31,779	0.08%
2020/09/09	728	18.15	2	18.15	18.20	726	32,165	2.26%	大買/鉅額交易
2020/09/08	327	18.26	0	0.00	18.30	327	32,517	1.01%	大買/鉅額交易
2020/09/07	8	18.23	6	18.25	18.25	2	33,207	0.01%
2020/09/04	37	18.25	3	18.27	18.20	34	34,168	0.10%
2020/09/03	13	18.49	13	18.35	18.40	0	34,801	0.00%
2020/09/02	25	18.34	10	18.25	18.30	15	35,108	0.04%
2020/09/01	14.6	18.29	1	18.30	18.30	13.6	35,668	0.04%
2020/08/31	40	18.38	1	18.40	18.40	39	35,587	0.11%
2020/08/28	7.8	18.32	31	18.35	18.30	-23.2	35,766	-0.06%
2020/08/27	31	18.35	0	0.00	18.30	31	36,101	0.09%
2020/08/26	42	18.36	0	0.00	18.40	42	36,580	0.11%
2020/08/25	27	18.45	2	18.48	18.45	25	36,520	0.07%
2020/08/24	14	18.43	29	18.44	18.45	-15	37,617	-0.04%
2020/08/21	18	18.53	2	18.55	18.60	16	37,734	0.04%
2020/08/20	60	18.58	49	18.46	18.45	11	37,786	0.03%
2020/08/19	7	18.92	43	18.96	18.85	-36	37,438	-0.10%
2020/08/18	43.6	18.78	161	18.70	18.75	-117.4	36,967	-0.32%	大賣/鉅額交易
2020/08/17	27	18.78	32.2	18.87	18.80	-5.2	37,137	-0.01%
2020/08/14	8.2	19.10	2	19.10	19.10	6.2	36,857	0.02%
2020/08/13	5	19.09	176	19.05	19.10	-171	36,719	-0.47%	大賣/鉅額交易
2020/08/12	49.6	19.05	1	19.05	19.05	48.6	36,886	0.13%
2020/08/11	123	19.21	2	19.25	19.15	121	36,645	0.33%	大買/鉅額交易
2020/08/10	177	19.15	12	19.19	19.15	165	36,696	0.45%	大買/鉅額交易
2020/08/07	170	18.90	51	18.84	18.70	119	36,399	0.33%	大買/鉅額交易
2020/08/06	6	18.59	120	18.55	18.65	-114	35,980	-0.32%	大賣/鉅額交易
2020/08/05	20	18.25	0	0.00	18.25	20	35,709	0.06%
2020/08/04	3	18.17	2	18.23	18.20	1	36,099	0.00%
2020/08/03	14	17.98	2.3	17.96	17.95	11.7	36,384	0.03%
2020/07/31	31.5	18.04	1.5	18.05	18.00	30	36,288	0.08%
2020/07/30	36	18.39	12	18.34	18.35	24	36,203	0.07%
2020/07/29	6	18.23	39	18.33	18.30	-33	36,146	-0.09%
2020/07/28	11	17.87	7	17.97	17.90	4	36,099	0.01%
2020/07/27	7	17.93	6	17.99	17.80	1	36,335	0.00%
2020/07/24	11.1	18.03	0	0.00	18.00	11.1	36,476	0.03%
2020/07/23	3	18.22	1	18.30	18.20	2	36,658	0.01%
2020/07/22	20	18.30	3	18.25	18.30	17	36,791	0.05%
2020/07/21	7	18.26	2	18.23	18.15	5	36,801	0.01%
2020/07/20	22	18.33	4	18.20	18.15	18	36,791	0.05%
2020/07/17	10	18.31	3	18.30	18.30	7	36,879	0.02%
2020/07/16	6	18.41	5	18.40	18.40	1	37,225	0.00%
2020/07/15	9	18.42	12	18.50	18.40	-3	36,877	-0.01%
2020/07/14	0	0.00	24	18.32	18.35	-24	36,625	-0.07%
2020/07/13	2	18.25	31	18.19	18.30	-29	36,616	-0.08%
2020/07/10	24	17.98	52	17.95	17.90	-28	36,457	-0.08%
2020/07/09	11	18.12	0	0.00	18.10	11	36,534	0.03%
2020/07/08	15	18.15	35	18.19	18.10	-20	36,229	-0.06%
2020/07/07	29	18.17	17.1	18.17	18.15	11.9	36,084	0.03%
2020/07/06	5	18.00	17	18.07	18.00	-12	35,682	-0.03%
2020/07/03	2	17.85	5	17.81	17.90	-3	35,464	-0.01%
2020/07/02	8	17.66	0	0.00	17.65	8	35,496	0.02%
2020/07/01	12	17.55	1	17.55	17.60	11	35,663	0.03%
2020/06/30	16	17.50	982	17.52	17.45	-966	35,840	-2.70%	大賣/鉅額交易
2020/06/29	74	17.47	20	17.50	17.45	54	35,824	0.15%
2020/06/24	31	18.38	78	18.40	18.40	-47	35,173	-0.13%
2020/06/23	240.8	18.18	0	0.00	18.20	240.8	34,964	0.69%	大買/鉅額交易
2020/06/22	80	18.20	3	18.23	18.20	77	34,606	0.22%
2020/06/19	154.2	18.20	22	18.35	18.15	132.2	34,806	0.38%	大買/鉅額交易
2020/06/18	23.2	18.45	9	18.41	18.35	14.2	34,425	0.04%
2020/06/17	15	18.31	5	18.52	18.50	10	34,220	0.03%
2020/06/16	15	18.24	27	18.30	18.30	-12	34,300	-0.03%
2020/06/15	24	18.00	281	17.98	17.95	-257	34,509	-0.74%	大賣/鉅額交易
2020/06/12	36	17.76	53	17.75	17.85	-17	34,464	-0.05%
2020/06/11	140.5	18.30	321	18.43	18.05	-180.5	34,231	-0.53%	大買/大賣/鉅額交易
2020/06/10	134.5	18.41	41	18.45	18.50	93.5	33,418	0.28%	大買/
2020/06/09	127	18.40	57	18.19	18.15	70	33,157	0.21%	大買/
2020/06/08	15	18.04	132	17.99	18.05	-117	32,747	-0.36%	大賣/鉅額交易
2020/06/05	10	17.49	1	17.45	17.50	9	32,054	0.03%
2020/06/04	33	17.41	40	17.40	17.35	-7	31,904	-0.02%
2020/06/03	211	17.30	21.1	17.33	17.35	189.9	31,794	0.60%	大買/鉅額交易
2020/06/02	45.1	16.95	103	16.83	17.00	-57.9	31,531	-0.18%	大賣/
2020/06/01	10	16.59	90	16.60	16.65	-80	31,291	-0.26%
2020/05/29	307	16.27	0	0.00	16.25	307	31,029	0.99%	大買/鉅額交易
2020/05/28	23	16.54	0	0.00	16.50	23	29,862	0.08%
2020/05/27	27	16.73	13	16.75	16.65	14	29,818	0.05%
2020/05/26	22	16.59	150	16.60	16.60	-128	29,731	-0.43%	大賣/鉅額交易
2020/05/25	38	16.17	14	16.30	16.30	24	29,422	0.08%
2020/05/22	87	16.24	1	16.25	16.15	86	29,333	0.29%
2020/05/21	2	16.35	0	0.00	16.40	2	29,046	0.01%
2020/05/20	30	16.23	25	16.25	16.20	5	28,867	0.02%
2020/05/19	27	16.31	20	16.45	16.25	7	28,717	0.02%
2020/05/18	49	16.18	0	0.00	16.20	49	28,462	0.17%
2020/05/15	43	16.28	40	16.28	16.25	3	28,287	0.01%
2020/05/14	253	16.40	2	16.40	16.30	251	27,882	0.90%	大買/鉅額交易
2020/05/13	81	16.50	0	0.00	16.65	81	27,223	0.30%
2020/05/12	221	16.55	1	16.60	16.50	220	27,179	0.81%	大買/鉅額交易
2020/05/11	50	16.69	52	16.69	16.70	-2	26,813	-0.01%
2020/05/08	6	16.45	13	16.53	16.40	-7	26,413	-0.03%
2020/05/07	23	16.39	19	16.46	16.40	4	25,922	0.02%
2020/05/06	371	16.35	3	16.35	16.35	368	25,757	1.43%	大買/鉅額交易
2020/05/05	3	16.70	16	16.67	16.55	-13	25,586	-0.05%
2020/05/04	50	16.45	15	16.60	16.50	35	25,602	0.14%
2020/04/30	12	17.10	38	17.05	17.10	-26	25,557	-0.10%
2020/04/29	28	16.68	24	16.70	16.75	4	25,265	0.02%
2020/04/28	2	16.43	0	0.00	16.40	2	25,149	0.01%
2020/04/27	0	0.00	5	16.34	16.40	-5	25,295	-0.02%
2020/04/24	23.2	16.15	2	16.20	16.10	21.2	25,180	0.08%
2020/04/23	7	16.15	7	16.16	16.15	0	25,129	0.00%
2020/04/22	16	15.88	3	15.92	16.00	13	24,952	0.05%
2020/04/21	68	16.18	0	0.00	16.10	68	24,786	0.27%
2020/04/20	50	16.85	13	16.85	16.75	37	24,572	0.15%
2020/04/17	2	17.00	26	17.02	16.85	-24	24,604	-0.10%
2020/04/16	51	16.84	0	0.00	16.80	51	24,291	0.21%
2020/04/15	37	17.16	16	17.13	17.20	21	23,996	0.09%
2020/04/14	13	16.68	31	16.61	16.70	-18	23,783	-0.08%
2020/04/13	14	16.10	0	0.00	16.05	14	23,415	0.06%
2020/04/10	7	16.01	8.1	16.06	16.30	-1.1	23,370	0.00%
2020/04/09	2	15.90	5	15.90	15.90	-3	23,099	-0.01%
2020/04/08	2	15.65	2	15.70	15.70	0	22,964	0.00%
2020/04/07	104	15.65	8	15.75	15.65	96	22,853	0.42%	大買/
2020/04/06	0	0.00	5	15.46	15.50	-5	22,683	-0.02%
2020/04/01	29	15.30	0	0.00	15.30	29	22,505	0.13%
2020/03/31	14	15.59	0	0.00	15.55	14	22,246	0.06%
2020/03/30	3	15.63	4	15.58	15.60	-1	21,954	0.00%
2020/03/27	5	15.87	7	15.96	16.00	-2	21,881	-0.01%
2020/03/26	6	15.69	8	15.58	15.60	-2	21,472	-0.01%
2020/03/25	25	15.73	7	15.73	15.75	18	21,633	0.08%
2020/03/24	0	0.00	5	15.42	15.20	-5	21,202	-0.02%
2020/03/23	4	14.41	0	0.00	14.20	4	20,964	0.02%
2020/03/20	6	14.49	2	14.78	15.25	4	20,825	0.02%
2020/03/19	4	14.11	4	14.30	14.00	0	20,143	0.00%
2020/03/18	1	15.25	0	0.00	15.55	1	19,689	0.01%
2020/03/17	3	15.83	3	16.07	15.60	0	19,341	0.00%
2020/03/16	12	16.64	0	0.00	16.45	12	18,682	0.06%
2020/03/13	7	16.47	0	0.00	17.40	7	18,147	0.04%
2020/03/12	4.2	17.62	31	17.95	17.50	-26.8	17,458	-0.15%
2020/03/11	3	18.40	3	18.42	18.25	0	16,988	0.00%
2020/03/10	4	18.16	3	18.52	18.50	1	16,933	0.01%
2020/03/09	11.1	18.51	0	0.00	18.40	11.1	16,827	0.07%
2020/03/06	15	19.16	0	0.00	19.05	15	16,417	0.09%
2020/03/05	10	19.55	0	0.00	19.50	10	16,253	0.06%
2020/03/03	3	19.03	2	19.00	19.20	1	15,888	0.01%
2020/03/02	0	18.95	0	0.00	18.95	0	15,716	0.00%
2020/02/27	6	19.33	0	0.00	19.20	6	15,882	0.04%
2020/02/26	3	19.50	0	0.00	19.50	3	15,639	0.02%
2020/02/25	1	19.65	0	0.00	19.75	1	15,345	0.01%
2020/02/24	8	19.84	0	0.00	19.85	8	15,350	0.05%
2020/02/21	10	20.35	0	0.00	20.25	10	15,197	0.07%
2020/02/19	0.9	20.20	0	0.00	20.30	0.9	14,943	0.01%
2020/02/18	0	0.00	5	20.15	20.20	-5	14,894	-0.03%
2020/02/17	1	20.05	2	20.05	20.15	-1	14,958	-0.01%
2020/02/14	4	20.10	9	20.19	20.15	-5	15,026	-0.03%
2020/02/12	4	20.10	0	0.00	20.05	4	14,952	0.03%
2020/02/11	2	20.28	0	0.00	20.30	2	14,859	0.01%
2020/02/10	3	20.20	3	20.40	20.40	0	14,778	0.00%
2020/02/07	2	20.30	2	20.30	20.30	0	14,977	0.00%
2020/02/06	0.2	20.30	0	0.00	20.25	0.2	15,022	0.00%
2020/02/05	1	19.90	0	0.00	20.20	1	14,693	0.01%
2020/02/04	2	19.95	0	0.00	20.05	2	14,572	0.01%
2020/02/03	1	19.30	1	19.85	19.80	0	14,277	0.00%
2020/01/31	4	19.65	0	0.00	19.70	4	14,092	0.03%
2020/01/30	16.2	19.67	1	19.70	19.35	15.2	13,876	0.11%
2020/01/20	1	20.65	0.7	20.55	20.65	0.4	13,281	0.00%
2020/01/17	2	20.45	9	20.45	20.50	-7	13,123	-0.05%
2020/01/16	1	20.40	6	20.40	20.40	-5	13,122	-0.04%
2020/01/15	9	20.40	0	0.00	20.40	9	13,157	0.07%
2020/01/13	4	20.08	0	0.00	20.20	4	12,868	0.03%
2020/01/09	2	19.90	0.1	20.00	20.00	1.9	13,185	0.01%
2020/01/06	3	19.98	0	0.00	19.95	3	13,218	0.02%
2020/01/03	0	0.00	20	20.25	20.25	-20	13,272	-0.15%
2019/12/31	1	20.25	0	0.00	20.20	1	13,277	0.01%
2019/12/20	0	0.00	3	20.30	20.35	-3	13,634	-0.02%
2019/12/17	4	19.98	0	0.00	20.15	4	13,496	0.03%
2019/12/16	3	20.23	0	0.00	20.05	3	13,420	0.02%
2019/12/13	0	0.00	9	20.17	20.25	-9	13,263	-0.07%
2019/12/09	0	0.00	1	19.85	19.90	-1	12,964	-0.01%
2019/12/05	2	19.65	0	0.00	19.65	2	13,507	0.01%
2019/12/03	0	0.00	1	19.80	19.90	-1	13,581	-0.01%
2019/12/02	0.3	19.70	0	0.00	19.75	0.3	13,695	0.00%
2019/11/29	1	19.80	0	0.00	19.75	1	13,625	0.01%
2019/11/21	1	19.85	0	0.00	19.75	1	14,754	0.01%
2019/11/20	0	0.00	3	19.85	20.00	-3	14,923	-0.02%
2019/11/19	3	19.95	0	0.00	19.85	3	14,929	0.02%
2019/11/18	1	19.85	0.2	19.90	20.00	0.8	15,172	0.00%
2019/11/12	0	0.00	20	19.95	19.90	-20	16,214	-0.12%
2019/11/11	20	19.90	3	19.83	19.90	17	16,271	0.10%
2019/11/08	2	19.90	0	0.00	19.90	2	16,395	0.01%
2019/11/06	5	19.90	0	0.00	19.95	5	16,723	0.03%
2019/11/05	0	0.00	6	19.47	19.60	-6	16,526	-0.04%
2019/11/04	0	0.00	6	19.23	19.30	-6	16,497	-0.04%
2019/11/01	2	19.00	0	0.00	19.05	2	16,565	0.01%
2019/10/31	2	19.15	7	19.11	19.05	-5	16,643	-0.03%
2019/10/29	2	19.00	0	0.00	19.00	2	16,710	0.01%
2019/10/28	0	0.00	1	19.00	18.95	-1	16,626	-0.01%
2019/10/25	0	0.00	1	19.00	19.00	-1	16,658	-0.01%
2019/10/22	0	0.00	1	18.90	19.00	-1	16,851	-0.01%
2019/10/21	0.2	18.85	6	18.83	18.90	-5.9	16,876	-0.03%
2019/10/18	0	0.00	21	18.90	18.80	-21	16,812	-0.12%
2019/10/17	1	18.65	0	0.00	18.70	1	16,387	0.01%
2019/10/15	0	0.00	1	18.70	18.70	-1	16,339	-0.01%
2019/10/14	0	0.00	4	18.65	18.65	-4	16,557	-0.02%
2019/10/09	12	18.24	0	0.00	18.05	12	16,439	0.07%
2019/10/07	0	0.00	1.1	18.45	18.35	-1.1	16,260	-0.01%
2019/10/03	17	18.18	0	0.00	18.15	17	16,379	0.10%
2019/10/01	12	18.42	0	0.00	18.60	12	16,207	0.07%
2019/09/26	1	18.70	0	0.00	18.70	1	16,017	0.01%
2019/09/25	1	18.65	0	0.00	18.70	1	16,129	0.01%
2019/09/23	0	0.00	11	18.95	18.85	-11	16,549	-0.07%
2019/09/16	2	19.10	0	0.00	19.10	2	16,645	0.01%
2019/09/10	3	19.07	1.1	19.05	19.15	1.9	17,333	0.01%
2019/09/09	0	0.00	20	18.92	19.00	-20	17,152	-0.12%
2019/09/05	0.1	18.45	1	18.40	18.45	-1	16,879	-0.01%
2019/08/28	0	0.00	1	18.05	18.10	-1	16,355	-0.01%
2019/08/26	15	18.17	0	0.00	18.25	15	16,327	0.09%
2019/08/23	1	18.55	0	0.00	18.50	1	16,272	0.01%
2019/08/20	7	18.50	2	18.40	18.50	5	16,517	0.03%
2019/08/19	0	0.00	11	18.04	18.00	-11	16,026	-0.07%
2019/08/16	5	17.65	9	17.68	17.60	-4	15,940	-0.03%
2019/08/12	0.1	17.60	2	17.45	17.55	-1.9	15,813	-0.01%
2019/08/08	0	0.00	10	17.18	17.20	-10	15,567	-0.06%
2019/08/07	9	16.83	8	16.95	17.00	1	15,567	0.01%
2019/08/06	10	16.75	9	16.85	16.85	1	15,609	0.01%
2019/08/05	12	17.03	4	17.05	17.05	8	15,570	0.05%
2019/08/02	1.1	17.19	0	0.00	17.05	1.1	15,486	0.01%
2019/08/01	4	17.35	0	0.00	17.35	4	15,394	0.03%
2019/07/31	3	17.60	0	0.00	17.50	3	15,257	0.02%
2019/07/29	1	17.50	35	17.66	17.75	-34	15,460	-0.22%
2019/07/26	37	17.41	0	0.00	17.35	37	15,576	0.24%
2019/07/25	2	17.45	0	0.00	17.45	2	15,568	0.01%
2019/07/24	3	17.50	0	0.00	17.60	3	15,468	0.02%
2019/07/22	4	17.65	0	0.00	17.60	4	15,489	0.03%
2019/07/19	1	17.60	0.1	17.60	17.60	0.9	15,547	0.01%
2019/07/18	1	17.70	5	17.70	17.65	-4	15,555	-0.03%
2019/07/17	10	17.45	0	0.00	17.70	10	15,543	0.06%
2019/07/16	15	17.61	0	0.00	17.60	15	15,363	0.10%
2019/07/15	3	17.97	0	0.00	18.05	3	15,029	0.02%
2019/07/12	2	18.08	37	18.05	18.05	-35	15,077	-0.23%
2019/07/11	3	17.95	0	0.00	18.00	3	15,112	0.02%
2019/07/10	0	0.00	3	18.05	18.00	-3	15,157	-0.02%
2019/07/09	3	17.80	0	0.00	17.90	3	15,101	0.02%
2019/07/08	5	17.70	0	0.00	17.75	5	15,081	0.03%
2019/07/04	5	18.00	0	0.00	17.95	5	15,482	0.03%
2019/07/03	13	17.83	0	0.00	17.75	13	15,651	0.08%
2019/07/02	15	18.02	0	0.00	17.85	15	15,704	0.10%
2019/07/01	31	18.90	0.3	18.90	18.95	30.7	15,717	0.20%
2019/06/28	5	18.70	0.1	18.65	18.65	4.9	15,398	0.03%
2019/06/27	1	18.80	0	0.00	18.85	1	15,222	0.01%
2019/06/20	0	0.00	3	18.88	18.85	-3	15,364	-0.02%
2019/06/19	0	0.00	3	18.55	18.60	-3	15,201	-0.02%
2019/06/11	1	18.00	0	0.00	18.05	1	15,587	0.01%
2019/06/06	5	18.00	1	18.05	18.05	4	15,933	0.03%
2019/06/03	0	0.00	6	17.80	17.95	-6	15,956	-0.04%
2019/05/31	0	0.00	5	17.74	17.75	-5	15,917	-0.03%
2019/05/30	5	17.50	305	17.58	17.60	-300	16,101	-1.86%	大賣/鉅額交易
2019/05/29	101	17.40	101	17.50	17.50	0	16,353	0.00%	大買/大賣/
2019/05/28	1	17.35	0	0.00	17.30	1	16,589	0.01%
2019/05/27	100	17.38	0	0.00	17.40	100	16,350	0.61%
2019/05/21	200	17.45	0	0.00	17.45	200	16,986	1.18%	大買/鉅額交易
2019/05/20	1	17.35	0	0.00	17.40	1	16,662	0.01%
2019/05/17	1	17.30	0	0.00	17.30	1	16,771	0.01%
2019/05/15	9	17.31	0	0.00	17.35	9	16,936	0.05%
2019/05/14	0	0.00	1	17.30	17.25	-1	17,152	-0.01%
2019/05/13	0.8	17.50	0	0.00	17.45	0.8	17,373	0.00%
2019/05/10	9	17.65	5	17.70	17.60	4	17,596	0.02%
2019/05/07	1	17.90	0	0.00	18.00	1	18,097	0.01%
2019/05/03	0	0.00	1	17.90	18.00	-1	18,229	-0.01%
2019/05/02	5	17.90	0	0.00	17.75	5	18,387	0.03%
2019/04/26	0.1	17.75	0	0.00	17.85	0.1	18,620	0.00%
2019/04/24	0	0.00	1	17.80	17.90	-1	18,991	-0.01%
2019/04/16	0	0.00	4	17.75	17.90	-4	20,457	-0.02%
2019/04/02	0	0.00	2	17.60	17.60	-2	20,213	-0.01%
2019/04/01	0	0.00	1	17.50	17.55	-1	20,339	0.00%
2019/03/27	1	17.45	30	17.48	17.55	-29	20,119	-0.14%
2019/03/26	2	17.50	0	0.00	17.55	2	20,313	0.01%
2019/03/25	0	0.00	11	17.31	17.50	-11	20,652	-0.05%
2019/03/22	20	17.45	0	0.00	17.55	20	20,709	0.10%
2019/03/20	20	17.58	0.1	17.60	17.65	19.9	21,089	0.09%
2019/03/19	2	17.50	0	0.00	17.45	2	21,028	0.01%
2019/03/18	2	17.65	0	0.00	17.70	2	20,929	0.01%
2019/03/13	0	0.00	5	17.90	17.90	-5	21,249	-0.02%
2019/03/12	0	0.00	3	17.65	17.65	-3	21,154	-0.01%
2019/03/11	0	0.00	1	17.45	17.45	-1	21,444	0.00%
2019/03/08	1	17.45	0	0.00	17.40	1	22,141	0.00%
2019/03/07	0	0.00	2	17.50	17.60	-2	22,474	-0.01%
2019/03/05	0	0.00	8	17.35	17.45	-8	22,413	-0.04%
2019/03/04	10	17.25	0	0.00	17.20	10	22,193	0.05%
2019/02/27	0	0.00	8	17.40	17.45	-8	22,114	-0.04%
2019/02/26	0	0.00	11	17.40	17.40	-11	21,852	-0.05%
2019/02/22	18	17.20	5	17.20	17.35	13	21,719	0.06%
2019/02/21	0	17.05	0	0.00	17.10	0	21,596	0.00%
2019/02/20	1	17.05	2.4	17.12	17.15	-1.4	21,475	-0.01%
2019/02/19	5	17.15	4	17.10	17.05	1	21,486	0.00%
2019/02/15	0.2	16.90	0	0.00	16.85	0.2	21,857	0.00%
2019/02/13	0	0.00	10	17.05	17.05	-10	21,736	-0.05%
2019/02/11	1	16.90	0	0.00	16.85	1	21,295	0.00%
2019/01/30	2	17.00	0	0.00	17.00	2	21,246	0.01%
2019/01/29	1	16.90	0	0.00	16.95	1	20,948	0.00%
2019/01/25	2	16.73	43	16.75	16.75	-41	20,816	-0.20%
2019/01/24	0	0.00	3	16.72	16.80	-3	20,738	-0.01%
2019/01/22	1	16.35	0	0.00	16.50	1	20,268	0.00%
2019/01/21	0	0.00	2	16.45	16.50	-2	20,205	-0.01%
2019/01/18	0	0.00	4	16.35	16.30	-4	20,057	-0.02%
2019/01/16	0	0.00	1	16.20	16.25	-1	20,207	0.00%
2019/01/15	0	0.00	1	16.10	16.15	-1	20,473	0.00%
2019/01/14	1	15.90	2	15.85	15.80	-1	20,004	0.00%
2019/01/10	0.2	15.70	1	15.60	15.70	-0.8	19,849	0.00%
2019/01/07	0	0.00	1	15.45	15.50	-1	19,678	-0.01%
2019/01/04	2	15.15	2	15.20	15.10	0	19,765	0.00%
2019/01/03	0	0.00	2	15.10	15.10	-2	20,560	-0.01%
2019/01/02	1	15.25	1	15.44	15.20	0	20,642	0.00%
2018/12/28	0	0.00	2	15.45	15.45	-2	20,864	-0.01%
2018/12/21	3	15.00	2	15.10	15.10	1	21,453	0.00%
2018/12/19	0	0.00	1	15.40	15.40	-1	21,340	0.00%
2018/12/18	0	0.00	1	15.30	15.25	-1	21,440	0.00%
2018/12/13	0	0.00	1	15.45	15.45	-1	22,154	0.00%
2018/12/11	0	0.00	2	15.30	15.20	-2	21,699	-0.01%
2018/12/07	0	0.00	1	15.20	15.30	-1	21,429	0.00%
2018/12/06	4	15.24	0	0.00	15.20	4	21,480	0.02%
2018/12/05	3	15.37	0	0.00	15.30	3	21,288	0.01%
2018/11/30	0	0.00	1	15.65	15.70	-1	20,058	0.00%
2018/11/26	0	0.00	1	15.30	15.30	-1	19,587	-0.01%
2018/11/19	0	0.00	1	15.80	15.80	-1	19,488	-0.01%
2018/11/15	0	0.00	0.1	15.80	15.75	-0.1	19,599	0.00%
2018/11/14	0	0.00	3	15.55	15.60	-3	19,550	-0.02%
2018/11/13	1	15.30	0	0.00	15.40	1	19,699	0.01%
2018/11/12	0	0.00	4	15.65	15.55	-4	20,406	-0.02%
2018/11/09	1	15.40	0	0.00	15.55	1	20,861	0.00%
2018/11/08	0	0.00	2	15.58	15.60	-2	21,199	-0.01%
2018/11/06	2	15.38	0	0.00	15.40	2	21,784	0.01%
2018/11/01	0	0.00	5	14.95	14.95	-5	25,331	-0.02%
2018/10/26	0	0.00	5	14.60	14.55	-5	26,918	-0.02%
2018/10/25	1	14.65	0	0.00	14.55	1	27,090	0.00%
2018/10/18	1	14.80	0	0.00	14.85	1	26,949	0.00%
2018/10/15	1.1	14.56	0	0.00	14.55	1.1	27,120	0.00%
2018/10/12	10	14.85	2	14.78	14.95	8	26,810	0.03%
2018/10/11	108	15.23	110	15.25	14.95	-2	26,482	-0.01%	大買/大賣/
2018/10/09	1	15.90	1.1	16.00	15.90	-0.1	25,727	0.00%
2018/10/08	0	0.00	1	16.10	16.05	-1	25,538	0.00%
2018/10/05	2	15.75	6	15.75	15.80	-4	25,297	-0.02%
2018/10/01	5	16.10	0	0.00	16.10	5	24,858	0.02%
2018/09/28	0	0.00	3	16.35	16.10	-3	25,050	-0.01%
2018/09/27	0	0.00	12	16.28	16.30	-12	24,884	-0.05%
2018/09/26	1	15.90	0	0.00	15.95	1	24,814	0.00%
2018/09/25	0	0.00	1	16.00	16.00	-1	25,427	0.00%
2018/09/21	0	0.00	6	15.86	16.00	-6	25,284	-0.02%
2018/09/19	0	0.00	8	15.50	15.50	-8	24,621	-0.03%
2018/09/17	1	15.25	0	0.00	15.25	1	24,530	0.00%
2018/09/13	0	0.00	2	15.10	15.20	-2	24,807	-0.01%
2018/09/11	1	15.05	2	15.20	15.25	-1	24,853	0.00%
2018/09/10	1	14.95	0	0.00	14.95	1	25,228	0.00%
2018/09/05	1	15.25	0	0.00	15.05	1	26,069	0.00%
2018/08/31	2	15.35	0	0.00	15.55	2	26,228	0.01%
2018/08/29	0	0.00	1	15.60	15.60	-1	26,477	0.00%
2018/08/28	0	0.00	6.5	15.50	15.60	-6.5	26,726	-0.02%
2018/08/23	0	0.00	10	15.40	15.50	-10	27,425	-0.04%
2018/08/21	0	0.00	50	15.30	15.25	-50	27,412	-0.18%
2018/08/20	50	15.05	2	15.00	15.20	48	27,347	0.18%
2018/08/14	0	0.00	2	15.20	15.20	-2	25,989	-0.01%
2018/08/13	3	15.02	30	15.05	14.90	-27	25,523	-0.11%
2018/08/10	3	15.25	17	15.35	15.40	-14	25,240	-0.06%
2018/08/09	0	0.00	2	15.45	15.45	-2	24,744	-0.01%
2018/08/08	1	15.05	10.4	15.15	15.15	-9.4	23,151	-0.04%
2018/08/07	0	0.00	14	14.54	14.55	-14	21,797	-0.06%
2018/08/03	5	14.10	8	14.02	14.10	-3	20,996	-0.01%
2018/08/02	0	0.00	1	14.05	13.80	-1	20,510	0.00%
2018/08/01	1	14.10	5	14.05	14.05	-4	20,569	-0.02%
2018/07/31	0	0.00	1	14.05	14.10	-1	20,499	0.00%
2018/07/30	0	0.00	1	13.70	13.70	-1	19,896	-0.01%
2018/07/27	2	13.70	0	0.00	13.70	2	20,116	0.01%
2018/07/25	10.1	13.65	2	13.65	13.65	8.1	20,761	0.04%
2018/07/24	0	0.00	50	13.55	13.65	-50	20,859	-0.24%
2018/07/19	0	0.00	1	13.45	13.40	-1	21,640	0.00%
2018/07/17	0	0.00	20	13.50	13.40	-20	21,966	-0.09%
2018/07/16	0	0.00	10	13.45	13.40	-10	22,082	-0.05%
2018/07/13	1.1	13.35	10	13.40	13.35	-8.9	22,394	-0.04%
2018/07/12	0	0.00	11	13.34	13.35	-11	22,415	-0.05%
2018/07/11	1	13.10	0	0.00	13.20	1	22,491	0.00%
2018/07/10	0	0.00	22	13.32	13.25	-22	22,497	-0.10%
2018/07/09	0	0.00	22	13.20	13.15	-22	22,563	-0.10%
2018/07/06	13	12.96	3	13.05	13.05	10	22,757	0.04%
2018/07/05	2	13.05	0	0.00	13.00	2	22,927	0.01%
2018/07/04	2	13.10	0	0.00	13.10	2	23,519	0.01%
2018/07/03	81	13.62	0	0.00	13.55	81	23,586	0.34%
2018/07/02	0	0.00	13	13.93	13.85	-13	23,059	-0.06%
2018/06/29	0	0.00	10	13.90	13.90	-10	23,053	-0.04%
2018/06/27	15	13.72	0	0.00	13.70	15	22,849	0.07%
2018/06/26	34	13.75	0	0.00	13.75	34	22,829	0.15%
2018/06/25	1	13.90	0	0.00	13.85	1	22,743	0.00%
2018/06/21	0	0.00	5	14.00	13.90	-5	22,595	-0.02%
2018/06/20	5	13.90	10	14.00	13.90	-5	22,781	-0.02%
2018/06/19	51	13.88	0	0.00	13.80	51	23,029	0.22%
2018/06/14	11	14.19	0	0.00	14.00	11	22,239	0.05%
2018/06/13	0	0.00	10	14.50	14.50	-10	21,715	-0.05%
2018/06/12	0	0.00	1	14.60	14.55	-1	22,322	0.00%
2018/06/11	0	0.00	2	14.60	14.55	-2	22,307	-0.01%
2018/06/08	2	14.55	10	14.55	14.60	-8	22,143	-0.04%
2018/06/07	0	0.00	2	14.55	14.50	-2	22,085	-0.01%
2018/06/06	5	14.55	17	14.49	14.45	-12	22,184	-0.05%
2018/06/05	0	0.00	1	14.30	14.25	-1	21,739	0.00%
2018/06/04	0	0.00	4	14.10	14.10	-4	21,536	-0.02%
2018/06/01	0	0.00	2	14.00	14.00	-2	21,430	-0.01%
2018/05/31	66	13.80	4	14.10	14.10	62	21,418	0.29%
2018/05/30	10	13.81	0	0.00	13.75	10	20,898	0.05%
2018/05/29	3	14.15	2	14.20	14.10	1	21,078	0.00%
2018/05/25	3	14.25	0	0.00	14.25	3	21,253	0.01%
2018/05/24	2	14.25	0	0.00	14.30	2	21,407	0.01%
2018/05/23	2.5	14.35	0	0.00	14.35	2.5	21,585	0.01%
2018/05/22	1	14.50	0	0.00	14.50	1	21,713	0.00%
2018/05/18	11	14.40	1	14.50	14.40	10	22,111	0.05%
2018/05/17	5	14.40	0	0.00	14.45	5	22,276	0.02%
2018/05/16	0	0.00	1	14.40	14.45	-1	22,379	0.00%
2018/05/15	0	0.00	2	14.45	14.45	-2	22,745	-0.01%
2018/05/14	0	0.00	2	14.45	14.45	-2	23,434	-0.01%
2018/05/11	12	14.44	39	14.35	14.40	-27	23,741	-0.11%
2018/05/09	0	0.00	3	14.35	14.30	-3	23,747	-0.01%
2018/05/08	12	14.20	0	0.00	14.25	12	23,720	0.05%
2018/05/07	32	14.15	4	14.30	14.30	28	23,643	0.12%
2018/05/04	1	14.20	30	14.35	14.15	-29	23,573	-0.12%
2018/04/30	0	0.00	3	14.25	14.20	-3	23,095	-0.01%
2018/04/27	0	0.00	4	14.25	14.25	-4	23,192	-0.02%
2018/04/26	0	0.00	1	14.10	14.15	-1	23,079	0.00%
2018/04/25	1	13.80	0	0.00	13.85	1	22,810	0.00%
2018/04/24	8	13.76	0	0.00	13.70	8	22,920	0.03%
2018/04/17	3	13.65	0	0.00	13.70	3	24,019	0.01%
2018/04/16	4	13.73	10	13.75	13.80	-6	24,335	-0.02%
2018/04/13	1	13.80	0	0.00	13.80	1	24,459	0.00%
2018/04/12	0	0.00	1	13.80	13.80	-1	24,716	0.00%
2018/04/11	0	0.00	2	13.80	13.75	-2	24,742	-0.01%
2018/04/10	10	13.50	15	13.72	13.80	-5	24,428	-0.02%
2018/04/09	0	0.00	3	13.45	13.50	-3	23,924	-0.01%
2018/04/02	4	13.50	2	13.50	13.45	2	23,669	0.01%
2018/03/29	4	13.33	0	0.00	13.35	4	23,440	0.02%
2018/03/27	0	0.00	2	13.55	13.55	-2	23,150	-0.01%
2018/03/26	0	0.00	10	13.45	13.50	-10	23,067	-0.04%
2018/03/23	4	13.40	0	0.00	13.50	4	22,980	0.02%
2018/03/22	0	0.00	7	13.60	13.60	-7	22,837	-0.03%
2018/03/20	2	13.35	10	13.38	13.40	-8	22,895	-0.03%
2018/03/16	0	0.00	2	13.50	13.55	-2	22,841	-0.01%
2018/03/14	1	13.35	0	0.00	13.35	1	22,097	0.00%
2018/03/13	1	13.35	8	13.40	13.40	-7	22,337	-0.03%
2018/03/12	2	13.30	27	13.31	13.40	-25	22,391	-0.11%
2018/03/09	2	13.10	4	13.11	13.15	-2	22,460	-0.01%
2018/03/08	12	13.10	1	13.10	13.10	11	22,704	0.05%
2018/03/07	9	13.00	1	13.00	13.05	8	22,944	0.03%
2018/03/06	3	13.05	3	13.05	13.05	0	23,466	0.00%
2018/03/05	1	12.95	2	13.05	13.00	-1	23,688	0.00%
2018/03/02	33	13.00	0	0.00	12.95	33	23,585	0.14%
2018/03/01	7	13.10	0	0.00	13.15	7	22,892	0.03%
2018/02/27	10	13.30	6	13.30	13.15	4	22,771	0.02%
2018/02/26	32	13.31	25	13.35	13.25	7	23,042	0.03%
2018/02/23	1	13.20	20	13.26	13.25	-19	23,027	-0.08%
2018/02/22	20	13.10	0	0.00	13.15	20	23,493	0.09%
2018/02/21	7	13.15	10	13.25	13.20	-3	23,851	-0.01%
2018/02/12	10	13.03	0	0.00	13.05	10	23,915	0.04%
2018/02/09	27	12.85	25	12.98	12.95	2	23,761	0.01%
2018/02/08	15	13.10	0	0.00	13.15	15	23,517	0.06%
2018/02/07	0	0.00	10	13.28	13.05	-10	23,357	-0.04%
2018/02/06	77	13.08	32	13.12	12.90	45	23,292	0.19%
2018/02/05	17	13.61	1	13.60	13.60	16	22,818	0.07%
2018/01/31	3	13.92	5	13.90	14.00	-2	22,106	-0.01%
2018/01/30	2	14.10	3	14.10	14.05	-1	21,906	0.00%
2018/01/26	2	14.15	0	0.00	14.20	2	21,696	0.01%
2018/01/24	3	14.10	7	14.20	14.15	-4	21,471	-0.02%
2018/01/22	2.1	14.25	0	0.00	14.25	2.1	21,197	0.01%
2018/01/18	15	14.40	0	0.00	14.25	15	21,024	0.07%
2018/01/17	0	14.20	0	0.00	14.30	0	20,778	0.00%
2018/01/12	0	0.00	2.1	14.15	14.15	-2.1	19,863	-0.01%
2018/01/10	0	0.00	1	14.00	13.95	-1	19,320	-0.01%
2018/01/08	1	14.00	0	0.00	14.05	1	18,813	0.01%
2018/01/05	0	0.00	25	13.90	13.95	-25	18,615	-0.13%
2018/01/03	0	0.00	2	13.95	13.95	-2	18,758	-0.01%