元大金 (2885)-國泰-新莊券商分點個股進出

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▼0.01%
1769人加入追蹤

立即追蹤
本地時間:14:30

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－國泰-新莊券商分點個股進出

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

國泰-新莊券商分點個股進出
國泰-新莊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	6	33.85	2	33.55	33.50	4	16,440	0.02%
2024/11/21	2.4	33.38	11	33.45	33.80	-8.6	16,572	-0.05%
2024/11/20	0.1	33.55	0.2	33.33	33.45	-0.1	16,517	0.00%
2024/11/19	10.2	33.50	21.4	33.48	33.85	-11.2	16,372	-0.07%
2024/11/18	0.2	32.80	4.2	32.67	32.80	-4.1	15,964	-0.03%
2024/11/15	7.3	32.99	3.8	33.23	32.55	3.5	15,936	0.02%
2024/11/14	1.4	32.50	2.2	32.68	32.70	-0.8	15,829	-0.01%
2024/11/13	3.2	32.61	12	32.59	32.65	-8.8	15,769	-0.06%
2024/11/12	0.1	32.84	8	33.09	32.95	-7.9	15,695	-0.05%
2024/11/11	2.2	32.81	6	32.95	32.95	-3.8	15,608	-0.02%
2024/11/08	1.4	33.14	13.4	33.19	33.20	-12	15,762	-0.08%
2024/11/07	4	32.64	0.1	32.60	32.55	3.9	15,913	0.02%
2024/11/06	3.5	32.58	0	0.00	32.45	3.5	15,997	0.02%
2024/11/05	0.1	32.70	1.2	32.66	32.85	-1.1	16,112	-0.01%
2024/11/04	1.1	32.56	8	32.72	32.75	-6.9	16,527	-0.04%
2024/11/01	8.1	31.40	2	32.24	32.10	6.2	16,926	0.04%
2024/10/30	2.2	32.34	3	32.40	32.45	-0.9	16,812	-0.01%
2024/10/29	7	32.56	0	0.00	32.60	7	16,833	0.04%
2024/10/28	4.1	32.75	0	0.00	32.75	4.1	16,935	0.02%
2024/10/25	1	32.85	0	0.00	32.95	1	17,035	0.01%
2024/10/24	5	32.62	1	32.80	32.70	4	17,219	0.02%
2024/10/23	7.4	32.88	1	33.00	32.70	6.4	17,566	0.04%
2024/10/22	1.4	32.85	7.1	33.21	33.30	-5.7	17,724	-0.03%
2024/10/21	2.6	33.02	3.1	32.89	32.70	-0.6	17,892	0.00%
2024/10/18	17.6	33.47	24.4	33.31	33.50	-6.8	18,122	-0.04%
2024/10/17	3	32.50	9.2	32.65	32.65	-6.2	18,215	-0.03%
2024/10/16	0.4	32.63	18	32.63	32.25	-17.6	18,427	-0.10%
2024/10/15	0	31.80	16.5	32.19	32.60	-16.4	18,438	-0.09%
2024/10/14	2.3	31.70	0.2	31.72	31.80	2	18,406	0.01%
2024/10/11	0.1	31.71	0.1	31.95	31.55	0	18,523	0.00%
2024/10/09	3	31.90	6	31.85	31.65	-3	18,645	-0.02%
2024/10/08	9.1	31.54	2	31.80	31.75	7	18,706	0.04%
2024/10/07	0	0.00	4	32.00	32.00	-4	18,669	-0.02%
2024/10/04	0.1	31.75	0.7	31.80	31.80	-0.6	18,613	0.00%
2024/10/01	0	31.65	0	0.00	31.50	0	18,393	0.00%
2024/09/30	0	0.00	10	31.84	31.70	-10	18,567	-0.05%
2024/09/27	0.1	31.75	1	31.75	31.75	-1	18,776	-0.01%
2024/09/26	3	31.68	4	31.81	31.50	-1	18,931	-0.01%
2024/09/25	0.1	31.75	11.2	31.75	31.80	-11.1	18,960	-0.06%
2024/09/24	0.1	31.35	9	31.36	31.50	-8.9	19,237	-0.05%
2024/09/23	0	31.35	2.5	31.41	31.40	-2.5	20,551	-0.01%
2024/09/20	1	31.20	5	31.07	31.00	-4	21,038	-0.02%
2024/09/19	1.8	30.71	11	30.69	30.90	-9.3	21,281	-0.04%
2024/09/18	1.2	30.56	2.3	30.58	30.40	-1.1	21,577	-0.01%
2024/09/16	0	0.00	4.2	30.44	30.50	-4.2	21,879	-0.02%
2024/09/13	1	30.25	11.1	30.18	30.25	-10.1	22,434	-0.04%
2024/09/12	8.3	29.54	0	0.00	29.85	8.3	22,704	0.04%
2024/09/11	23	29.80	0	0.00	29.60	23	22,621	0.10%
2024/09/10	4.7	29.87	8.2	30.10	29.95	-3.5	22,602	-0.02%
2024/09/09	34.5	29.60	4	29.80	29.70	30.5	22,469	0.14%
2024/09/06	1	30.40	1.5	30.43	30.75	-0.5	21,966	0.00%
2024/09/05	19.9	30.73	19.2	30.49	30.50	0.7	22,029	0.00%
2024/09/04	14	30.22	4.3	30.50	30.35	9.7	22,073	0.04%
2024/09/03	3.5	31.43	0.3	31.70	31.20	3.2	21,746	0.01%
2024/09/02	2.7	31.91	0	0.00	31.75	2.7	21,712	0.01%
2024/08/30	0.2	31.63	4.3	31.65	31.90	-4.1	21,825	-0.02%
2024/08/29	9.8	31.52	6	31.63	31.55	3.8	21,677	0.02%
2024/08/28	4.8	31.75	4.2	31.88	31.80	0.6	21,658	0.00%
2024/08/27	4.1	31.76	0	0.00	31.90	4.1	22,155	0.02%
2024/08/26	0.2	31.70	34	31.84	32.00	-33.8	22,360	-0.15%
2024/08/23	26.4	30.89	2	30.90	30.90	24.4	22,481	0.11%
2024/08/22	27.3	31.34	0	0.00	31.45	27.3	22,349	0.12%
2024/08/21	2.1	31.60	0	31.75	31.70	2.1	22,330	0.01%
2024/08/20	1	31.75	0	0.00	31.75	1	22,387	0.00%
2024/08/19	14.7	31.84	2	31.98	31.65	12.7	22,544	0.06%
2024/08/16	0	32.04	11.1	32.09	32.00	-11	22,970	-0.05%
2024/08/15	113.4	31.71	110	31.71	31.50	3.4	22,913	0.01%	大買/大賣/
2024/08/14	1	32.00	8	32.10	32.00	-7	22,893	-0.03%
2024/08/13	2.4	31.56	4	31.60	31.60	-1.6	22,847	-0.01%
2024/08/12	7	31.84	0.4	32.25	31.80	6.7	23,161	0.03%
2024/08/09	4.7	32.53	41	32.61	32.60	-36.4	23,231	-0.16%
2024/08/08	7.7	31.38	9	31.27	31.40	-1.3	23,062	-0.01%
2024/08/07	5.2	31.33	7	31.48	31.30	-1.8	22,931	-0.01%
2024/08/06	2	30.99	6.7	30.20	30.70	-4.6	22,834	-0.02%
2024/08/05	21.4	30.26	23.2	29.78	29.35	-1.7	22,666	-0.01%
2024/08/02	20.7	31.97	10	31.92	31.90	10.7	22,279	0.05%
2024/08/01	4.2	32.80	6.1	32.87	33.05	-1.9	22,273	-0.01%
2024/07/31	1.1	32.74	2	32.70	32.80	-0.9	22,321	0.00%
2024/07/30	5.4	32.12	1.1	32.21	32.35	4.3	22,196	0.02%
2024/07/29	3.4	32.64	2	32.63	32.70	1.4	22,181	0.01%
2024/07/26	27.5	32.05	1	32.05	32.05	26.5	22,114	0.12%
2024/07/23	7.4	32.86	15.4	32.90	33.00	-8	22,169	-0.04%
2024/07/22	16.3	31.98	16.3	31.95	31.85	0	22,052	0.00%
2024/07/19	21.9	32.48	10	32.56	32.60	11.9	21,974	0.05%
2024/07/18	0	33.25	8	33.23	33.25	-8	22,046	-0.04%
2024/07/17	15.2	33.12	0.3	33.12	33.15	14.9	22,064	0.07%
2024/07/16	7.4	32.95	3	33.00	33.00	4.4	22,271	0.02%
2024/07/15	20.3	32.97	3.1	32.87	32.90	17.2	22,771	0.08%
2024/07/12	0.2	33.61	0	0.00	33.75	0.2	22,840	0.00%
2024/07/11	24.3	33.73	17	33.70	33.65	7.3	22,868	0.03%
2024/07/10	0.9	33.46	12.8	33.45	33.55	-11.9	22,944	-0.05%
2024/07/09	11.7	33.02	2.2	33.03	33.00	9.5	23,072	0.04%
2024/07/08	4.3	33.09	4.8	33.14	33.20	-0.6	23,192	0.00%
2024/07/05	1.3	33.01	32	32.94	33.00	-30.7	23,211	-0.13%
2024/07/04	11.7	33.09	43	32.97	33.10	-31.3	23,404	-0.13%
2024/07/03	20.5	32.60	3	32.77	32.70	17.5	23,572	0.07%
2024/07/02	3.2	31.90	1	32.10	32.10	2.2	23,362	0.01%
2024/07/01	11	32.00	11	32.10	32.00	0	23,274	0.00%
2024/06/28	14.7	31.81	3.6	31.96	32.05	11	23,145	0.05%
2024/06/27	75.3	31.45	19	31.44	31.75	56.3	22,666	0.25%
2024/06/26	21.6	33.87	0	0.00	33.80	21.6	21,360	0.10%
2024/06/25	19.2	34.18	2.2	34.17	34.40	17	20,917	0.08%
2024/06/24	3.5	34.16	23.1	34.05	34.50	-19.6	20,675	-0.09%
2024/06/21	0.3	34.17	5	34.00	34.15	-4.7	20,543	-0.02%
2024/06/20	4.1	34.30	23.3	34.15	34.35	-19.2	20,314	-0.09%
2024/06/19	2.1	33.37	11.6	33.44	33.75	-9.5	20,039	-0.05%
2024/06/18	0	32.55	4.3	32.66	32.90	-4.3	20,031	-0.02%
2024/06/17	0	32.05	8.1	32.40	32.30	-8.1	20,196	-0.04%
2024/06/14	14.3	32.00	3	32.05	32.00	11.3	20,364	0.06%
2024/06/13	3.2	31.99	11.1	32.08	32.00	-7.9	20,675	-0.04%
2024/06/12	17.4	31.39	0	0.00	31.45	17.4	21,157	0.08%
2024/06/11	12.8	31.89	0	0.00	31.60	12.8	22,019	0.06%
2024/06/07	3	31.83	2	31.90	31.80	1	22,313	0.00%
2024/06/06	3	31.55	0.2	31.74	31.70	2.8	22,349	0.01%
2024/06/05	10.1	31.48	0	0.00	31.30	10.1	22,463	0.05%
2024/06/04	4.9	31.30	12.4	31.30	31.45	-7.4	22,761	-0.03%
2024/06/03	5.4	31.61	2	31.50	31.75	3.4	23,129	0.01%
2024/05/31	7.1	31.66	4	31.63	31.65	3.1	23,178	0.01%
2024/05/30	12.6	31.62	2.1	31.94	31.45	10.5	22,731	0.05%
2024/05/29	16.4	32.25	1	32.60	31.85	15.4	22,553	0.07%
2024/05/28	1.6	33.03	7	32.95	32.85	-5.4	22,313	-0.02%
2024/05/27	13.1	32.66	10	32.64	32.70	3	22,398	0.01%
2024/05/24	9.3	32.56	0.7	32.70	32.50	8.6	22,447	0.04%
2024/05/23	24	33.01	1	33.00	33.15	23	22,322	0.10%
2024/05/22	7.5	33.54	10.4	33.44	33.35	-2.9	22,167	-0.01%
2024/05/21	2.3	31.98	0.2	32.00	32.05	2.2	21,733	0.01%
2024/05/20	17.1	32.41	2	32.35	32.35	15.1	21,750	0.07%
2024/05/17	1	32.40	0.1	32.55	32.65	1	21,870	0.00%
2024/05/16	0.1	32.50	16.2	32.52	32.60	-16.1	21,837	-0.07%
2024/05/15	7	31.96	13.4	32.18	31.85	-6.4	21,399	-0.03%
2024/05/14	4.5	31.71	1	31.70	31.45	3.5	21,382	0.02%
2024/05/13	13.5	32.10	20.1	32.00	32.00	-6.6	21,349	-0.03%
2024/05/10	4	32.03	4.1	32.06	32.10	-0.1	21,318	0.00%
2024/05/09	1	31.70	4.3	32.11	31.65	-3.3	21,300	-0.02%
2024/05/08	2	31.70	3.2	31.63	31.80	-1.2	21,147	-0.01%
2024/05/07	0.4	31.48	15.4	31.63	31.80	-15	21,154	-0.07%
2024/05/06	17.6	31.41	12.5	31.03	31.50	5.1	20,957	0.02%
2024/05/03	1	30.55	2.2	30.91	30.55	-1.2	20,783	-0.01%
2024/05/02	6	30.54	5.2	30.69	30.65	0.8	20,688	0.00%
2024/04/30	1.1	30.75	9.3	30.93	30.65	-8.2	20,545	-0.04%
2024/04/29	6.1	30.94	15.4	30.73	31.05	-9.4	20,436	-0.05%
2024/04/26	8	30.10	1	30.10	30.00	7	20,096	0.03%
2024/04/25	13.9	29.84	0	0.00	29.80	13.9	20,118	0.07%
2024/04/24	2.1	30.28	7.3	30.28	30.35	-5.2	19,994	-0.03%
2024/04/23	4.3	29.91	0.9	30.05	29.80	3.4	19,844	0.02%
2024/04/22	10.1	29.89	0.7	29.95	29.90	9.4	19,654	0.05%
2024/04/19	20.4	29.83	7.2	29.87	29.90	13.2	19,148	0.07%
2024/04/18	3.1	30.51	17.4	30.48	30.60	-14.3	18,463	-0.08%
2024/04/17	3.7	29.95	0.5	30.05	30.00	3.2	18,105	0.02%
2024/04/16	11.6	29.95	12	29.96	29.95	-0.4	18,010	0.00%
2024/04/15	0.1	30.15	6	30.57	30.55	-5.9	17,755	-0.03%
2024/04/12	5.5	30.21	0	0.00	30.30	5.5	17,624	0.03%
2024/04/11	2.1	30.40	0.1	30.55	30.50	2	17,452	0.01%
2024/04/10	6	30.55	2.5	30.70	30.50	3.5	17,495	0.02%
2024/04/09	1.2	30.87	11	30.93	30.90	-9.8	17,624	-0.06%
2024/04/08	1	30.20	15.2	30.11	30.30	-14.2	17,390	-0.08%
2024/04/03	6.2	29.97	1	30.40	29.95	5.2	17,458	0.03%
2024/04/02	10.1	30.24	4.2	30.21	30.30	5.9	17,547	0.03%
2024/04/01	8.1	30.34	5	30.28	30.10	3.1	17,754	0.02%
2024/03/29	1	30.28	8	30.34	30.40	-7	17,819	-0.04%
2024/03/28	4.2	30.03	4.6	30.04	30.10	-0.4	17,675	0.00%
2024/03/27	4	30.28	65.3	30.26	30.30	-61.3	17,687	-0.35%
2024/03/26	23	30.10	45.2	30.07	30.10	-22.2	17,806	-0.12%
2024/03/25	10	29.73	13	29.86	29.85	-3	17,978	-0.02%
2024/03/22	7	29.79	11.8	29.85	29.45	-4.8	18,215	-0.03%
2024/03/21	15.3	29.75	17.2	29.77	29.80	-1.9	18,221	-0.01%
2024/03/20	11.3	29.07	2	29.08	28.90	9.3	18,450	0.05%
2024/03/19	25.8	29.22	16	29.23	29.20	9.8	18,458	0.05%
2024/03/18	22.9	29.59	16.3	29.56	29.35	6.5	18,330	0.04%
2024/03/15	13.7	29.99	33.4	30.03	30.20	-19.7	18,162	-0.11%
2024/03/14	42	30.28	16.2	30.43	30.30	25.8	17,626	0.15%
2024/03/13	36.5	29.28	21.6	29.21	29.50	14.9	16,785	0.09%
2024/03/12	4.1	28.73	27.8	28.80	28.90	-23.7	16,419	-0.14%
2024/03/11	3.4	28.54	6	28.62	28.55	-2.6	16,438	-0.02%
2024/03/08	9.9	28.37	15.1	28.14	28.45	-5.2	16,445	-0.03%
2024/03/07	3	28.05	25.1	27.88	28.10	-22.1	16,213	-0.14%
2024/03/06	1	27.50	15.6	27.39	27.50	-14.6	15,804	-0.09%
2024/03/05	0.5	27.37	7.4	27.40	27.30	-6.8	15,976	-0.04%
2024/03/04	3	27.27	8.6	27.31	27.35	-5.6	16,071	-0.03%
2024/03/01	10	27.30	0	27.40	27.30	10	16,213	0.06%
2024/02/29	0.8	27.33	3	27.32	27.45	-2.2	16,332	-0.01%
2024/02/27	1	27.10	26.4	27.25	27.20	-25.4	16,171	-0.16%
2024/02/26	29.4	27.20	3.1	27.32	27.10	26.3	16,031	0.16%
2024/02/23	4.1	27.36	21	27.45	27.30	-16.9	15,976	-0.11%
2024/02/22	0	0.00	7.3	27.35	27.55	-7.3	16,208	-0.05%
2024/02/21	38	27.37	4	27.35	27.35	34	16,173	0.21%
2024/02/20	1	27.30	45.9	27.69	27.85	-44.9	16,099	-0.28%
2024/02/19	1	27.35	2.4	27.24	27.45	-1.4	15,999	-0.01%
2024/02/16	0	27.03	0.2	27.05	27.15	-0.1	16,178	0.00%
2024/02/15	0	26.95	1.8	26.98	27.00	-1.8	16,185	-0.01%
2024/02/05	0.1	26.90	5	27.00	27.00	-4.9	15,990	-0.03%
2024/02/02	0.3	26.87	0	0.00	26.90	0.3	15,780	0.00%
2024/02/01	0	0.00	18.2	27.05	27.05	-18.2	15,716	-0.12%
2024/01/31	0.1	26.90	4.1	26.92	27.05	-4	15,625	-0.03%
2024/01/30	1.6	26.86	4.1	26.83	26.85	-2.5	15,518	-0.02%
2024/01/29	0.9	26.92	9	26.98	27.10	-8.1	15,711	-0.05%
2024/01/26	0.3	26.85	0.2	26.80	26.95	0.1	15,758	0.00%
2024/01/25	0	0.00	8.2	26.71	26.75	-8.2	15,712	-0.05%
2024/01/24	2.2	26.60	3	26.60	26.60	-0.8	15,738	-0.01%
2024/01/23	5	26.40	6.4	26.39	26.55	-1.4	15,859	-0.01%
2024/01/22	1.1	26.31	1.3	26.35	26.35	-0.2	16,053	0.00%
2024/01/19	0.4	26.18	2	26.20	26.20	-1.6	16,013	-0.01%
2024/01/18	7.2	25.82	0.3	26.00	25.80	6.8	16,029	0.04%
2024/01/17	7.8	25.96	2.2	26.03	25.80	5.7	15,949	0.04%
2024/01/16	29.9	26.25	2	26.35	26.25	27.9	15,663	0.18%
2024/01/15	1.1	26.75	0	0.00	26.70	1.1	15,517	0.01%
2024/01/12	0.4	26.69	2.1	26.70	26.65	-1.8	15,812	-0.01%
2024/01/11	0.8	26.74	4.1	26.67	26.80	-3.3	16,020	-0.02%
2024/01/10	23.4	26.46	2	26.56	26.50	21.4	16,367	0.13%
2024/01/09	1.7	26.87	22.6	26.90	26.80	-20.9	16,409	-0.13%
2024/01/08	5.1	26.85	1	27.15	26.90	4.1	16,485	0.02%
2024/01/05	0.2	26.95	0.1	26.95	26.95	0.1	16,514	0.00%
2024/01/04	1	26.95	1	27.10	27.20	0	16,645	0.00%
2024/01/03	2	27.05	0.1	27.35	26.95	2	16,816	0.01%
2024/01/02	1.2	27.68	6	27.77	27.75	-4.8	16,492	-0.03%
2023/12/29	3.4	27.50	17.2	27.50	27.60	-13.8	16,322	-0.08%
2023/12/28	0.2	27.10	4.2	27.22	27.35	-4	16,304	-0.02%
2023/12/27	5	26.95	11.2	27.05	27.15	-6.2	16,123	-0.04%
2023/12/26	0.1	26.67	10.2	26.91	26.85	-10.1	15,860	-0.06%
2023/12/25	1.3	26.62	3	26.60	26.60	-1.7	15,812	-0.01%
2023/12/22	1	26.70	1	26.65	26.80	0	15,935	0.00%
2023/12/21	7.2	26.32	2.2	26.45	26.45	5	15,843	0.03%
2023/12/20	6.4	26.65	0.1	26.65	26.55	6.2	15,485	0.04%
2023/12/19	5.7	26.67	5.9	26.87	26.70	-0.2	15,199	0.00%
2023/12/18	0.5	26.99	10	27.03	27.05	-9.5	15,019	-0.06%
2023/12/15	1.1	27.00	9.1	27.11	27.00	-8	14,908	-0.05%
2023/12/14	1	26.95	29.7	27.03	27.00	-28.7	14,590	-0.20%
2023/12/13	0.2	26.65	5	26.74	26.75	-4.8	14,457	-0.03%
2023/12/12	0	0.00	5.5	26.69	26.80	-5.5	14,675	-0.04%
2023/12/11	0.1	26.50	5.7	26.46	26.55	-5.7	14,606	-0.04%
2023/12/08	2.5	26.43	2.4	26.46	26.55	0	14,645	0.00%
2023/12/07	0	0.00	11	26.45	26.50	-11	14,620	-0.08%
2023/12/06	4	26.46	6.6	26.45	26.45	-2.6	14,545	-0.02%
2023/12/05	0.1	26.25	21.5	26.35	26.40	-21.4	14,442	-0.15%
2023/12/04	0	0.00	9.6	26.31	26.35	-9.6	14,572	-0.07%
2023/12/01	2	26.05	1.6	26.07	26.10	0.4	14,509	0.00%
2023/11/30	0.6	26.00	2.7	26.04	26.00	-2.1	14,505	-0.01%
2023/11/29	0	0.00	1.2	26.04	25.95	-1.2	14,200	-0.01%
2023/11/28	1	26.00	13.8	26.08	26.10	-12.8	14,050	-0.09%
2023/11/27	0.2	25.75	18.6	25.90	25.85	-18.4	14,075	-0.13%
2023/11/24	0	0.00	7.2	25.77	25.80	-7.2	14,023	-0.05%
2023/11/23	1	25.65	8	25.64	25.70	-7	14,099	-0.05%
2023/11/22	0.5	25.55	0	25.60	25.60	0.5	14,141	0.00%
2023/11/21	0.2	25.60	21.1	25.63	25.70	-20.9	14,238	-0.15%
2023/11/20	2	25.25	5.2	25.31	25.35	-3.2	14,056	-0.02%
2023/11/17	2	25.45	1.1	25.44	25.35	0.9	14,079	0.01%
2023/11/16	0	0.00	10.1	25.42	25.45	-10.1	14,006	-0.07%
2023/11/15	5.1	25.30	38.2	25.34	25.30	-33.1	13,945	-0.24%
2023/11/14	0.4	25.00	0	0.00	25.05	0.4	13,829	0.00%
2023/11/13	1.8	24.97	3.5	24.91	25.00	-1.7	14,058	-0.01%
2023/11/10	1	24.90	1	24.90	25.00	0	14,396	0.00%
2023/11/09	2	24.95	0	0.00	25.00	2	14,536	0.01%
2023/11/08	0	0.00	0.5	25.00	25.00	-0.5	14,774	0.00%
2023/11/07	0.6	24.97	2.4	24.98	25.05	-1.9	14,940	-0.01%
2023/11/06	2.4	24.88	2	25.05	24.90	0.4	15,228	0.00%
2023/11/03	5.5	24.80	1	24.90	24.95	4.5	15,067	0.03%
2023/11/02	0.5	24.57	4.1	24.60	24.50	-3.6	15,550	-0.02%
2023/11/01	0.1	24.40	0.5	24.35	24.40	-0.4	15,668	0.00%
2023/10/31	1.4	24.22	0.6	24.26	24.30	0.8	15,832	0.00%
2023/10/30	14.7	24.08	0.4	24.20	24.10	14.3	15,988	0.09%
2023/10/27	4.1	24.36	0.8	24.50	24.40	3.3	16,107	0.02%
2023/10/26	2.2	24.42	1.5	24.46	24.35	0.7	16,265	0.00%
2023/10/25	1	24.68	2	24.68	24.60	-1	16,299	-0.01%
2023/10/24	4.6	24.34	0.1	24.48	24.45	4.5	16,366	0.03%
2023/10/23	17.4	24.42	0	24.55	24.40	17.4	16,412	0.11%
2023/10/20	6.7	24.55	3.1	24.65	24.75	3.6	16,302	0.02%
2023/10/19	3.9	25.14	3	25.00	25.10	0.9	16,077	0.01%
2023/10/18	0.4	25.35	13.8	25.42	25.55	-13.4	15,990	-0.08%
2023/10/17	1.3	25.46	1.1	25.50	25.30	0.3	15,836	0.00%
2023/10/16	0.4	25.45	5.5	25.47	25.55	-5.1	15,886	-0.03%
2023/10/13	0.3	25.47	0.5	25.45	25.45	-0.2	15,869	0.00%
2023/10/12	0.2	25.48	5.9	25.59	25.65	-5.6	15,981	-0.04%
2023/10/11	1.2	25.31	70.6	25.23	25.50	-69.4	16,036	-0.43%
2023/10/06	0.3	24.78	1.5	24.80	24.80	-1.3	15,892	-0.01%
2023/10/05	0.2	24.61	1.4	24.52	24.55	-1.1	16,091	-0.01%
2023/10/04	4.7	24.28	0	0.00	24.25	4.7	16,241	0.03%
2023/10/03	11.2	24.74	0.2	24.85	24.65	11	16,245	0.07%
2023/10/02	16.5	24.95	0.1	25.10	24.95	16.4	16,374	0.10%
2023/09/28	6.1	25.07	1.1	25.14	25.05	5	16,818	0.03%
2023/09/27	1.4	25.05	9	25.05	25.15	-7.6	16,838	-0.05%
2023/09/26	2	25.00	1	25.00	25.00	1	16,821	0.01%
2023/09/25	0	25.10	2.9	25.11	25.20	-2.9	16,785	-0.02%
2023/09/22	5	24.79	1.5	24.98	25.10	3.5	17,086	0.02%
2023/09/21	5.2	24.95	3.3	25.00	25.00	1.9	17,219	0.01%
2023/09/20	2.5	25.43	4	25.46	25.40	-1.5	17,268	-0.01%
2023/09/19	1.6	25.66	7.3	25.64	25.75	-5.7	17,248	-0.03%
2023/09/18	2.2	25.35	47.4	25.44	25.40	-45.2	17,134	-0.26%
2023/09/15	0.1	25.20	6.9	25.24	25.35	-6.8	17,267	-0.04%
2023/09/14	1.3	25.10	67.6	25.02	25.20	-66.3	17,236	-0.38%
2023/09/13	0.1	24.84	3	24.92	25.00	-2.9	17,248	-0.02%
2023/09/12	0.4	24.72	67.5	24.76	24.80	-67.2	17,439	-0.39%
2023/09/11	0.2	24.57	2	24.55	24.70	-1.8	17,663	-0.01%
2023/09/08	1.2	24.61	0	24.70	24.65	1.2	17,920	0.01%
2023/09/07	0.1	24.67	11.8	24.77	24.70	-11.6	18,130	-0.06%
2023/09/06	0.2	24.22	1.1	24.39	24.25	-0.9	18,048	-0.01%
2023/09/05	10.1	24.23	0	0.00	24.20	10.1	18,028	0.06%
2023/09/04	2.2	24.53	7.1	24.60	24.50	-4.9	18,223	-0.03%
2023/09/01	0.2	24.60	4.3	24.69	24.75	-4.1	18,496	-0.02%
2023/08/31	11.4	24.56	1	24.65	24.40	10.4	18,740	0.06%
2023/08/30	2.6	24.71	6.2	24.77	24.80	-3.6	18,891	-0.02%
2023/08/29	3	24.40	4.4	24.56	24.65	-1.4	18,979	-0.01%
2023/08/28	2.1	24.26	2	24.40	24.40	0.1	18,969	0.00%
2023/08/25	1.7	24.48	1	24.50	24.40	0.7	19,376	0.00%
2023/08/24	0.1	24.24	1	24.30	24.45	-0.9	19,468	0.00%
2023/08/23	2.2	24.14	3.1	24.15	24.20	-0.8	19,454	0.00%
2023/08/22	2.3	23.84	1	23.85	23.85	1.3	19,542	0.01%
2023/08/21	1.3	23.96	0	0.00	23.90	1.3	19,574	0.01%
2023/08/18	1.1	23.95	2.7	23.96	23.95	-1.6	19,484	-0.01%
2023/08/17	4.4	23.49	4.1	23.59	23.75	0.3	19,503	0.00%
2023/08/16	13.1	23.82	2.6	23.93	23.85	10.4	19,345	0.05%
2023/08/15	4	24.16	2	24.15	24.20	2	19,145	0.01%
2023/08/14	5.8	24.41	3.4	24.26	24.30	2.4	19,218	0.01%
2023/08/11	10.2	24.69	4.3	24.77	24.75	5.9	19,170	0.03%
2023/08/10	8	25.23	7.4	25.16	25.30	0.6	19,013	0.00%
2023/08/09	4	25.08	3.3	25.11	25.15	0.7	18,775	0.00%
2023/08/08	4	25.10	18.6	25.10	25.10	-14.6	18,679	-0.08%
2023/08/07	0.4	24.55	7.2	24.56	24.70	-6.8	18,112	-0.04%
2023/08/04	8.3	24.33	4.2	24.31	24.35	4.2	17,972	0.02%
2023/08/02	9.4	24.44	1	24.45	24.45	8.4	17,759	0.05%
2023/08/01	0	24.60	30.4	24.85	24.90	-30.4	17,652	-0.17%
2023/07/31	14	24.40	1.6	24.68	24.40	12.4	17,308	0.07%
2023/07/28	6.6	24.40	10.6	24.40	24.40	-3.9	17,151	-0.02%
2023/07/27	1.5	24.57	3	24.63	24.70	-1.5	16,967	-0.01%
2023/07/26	0.5	24.40	34	24.50	24.55	-33.5	16,847	-0.20%
2023/07/25	0	24.25	3	24.20	24.25	-3	16,808	-0.02%
2023/07/24	0.1	24.15	1.4	24.15	24.10	-1.3	16,845	-0.01%
2023/07/21	1	24.30	8	24.39	24.40	-7	16,786	-0.04%
2023/07/20	0.2	24.30	10.9	24.37	24.45	-10.7	16,671	-0.06%
2023/07/19	4.9	24.06	2	24.30	24.10	2.9	16,429	0.02%
2023/07/18	1.4	23.99	31.5	24.00	24.10	-30.1	16,277	-0.18%
2023/07/17	2	23.95	4.5	23.94	23.95	-2.4	16,220	-0.01%
2023/07/14	0.6	23.63	16.1	23.58	23.75	-15.5	16,037	-0.10%
2023/07/13	3.2	23.39	16.6	23.57	23.30	-13.4	15,781	-0.08%
2023/07/12	0.2	23.43	0.3	23.35	23.45	-0.1	15,656	0.00%
2023/07/11	0.4	23.15	43	23.30	23.30	-42.6	15,587	-0.27%
2023/07/10	1.2	22.87	3.7	23.14	23.00	-2.6	15,474	-0.02%
2023/07/07	17.5	22.66	3	22.50	22.65	14.5	15,267	0.10%
2023/07/06	28.4	22.76	2	23.00	22.70	26.4	15,203	0.17%
2023/07/05	31.5	23.15	0	23.25	23.15	31.5	14,735	0.21%
2023/07/04	6.5	23.12	0	0.00	23.05	6.5	14,624	0.04%
2023/07/03	0	23.30	7.2	23.24	23.20	-7.2	14,603	-0.05%
2023/06/30	13.4	23.13	10.5	23.19	23.10	2.9	14,617	0.02%
2023/06/29	5.8	23.44	4	23.44	23.30	1.8	14,416	0.01%
2023/06/28	0.2	24.12	3	24.15	24.10	-2.8	14,205	-0.02%
2023/06/27	10.6	24.17	0.4	24.15	24.20	10.2	13,935	0.07%
2023/06/26	3.2	24.28	6	24.28	24.30	-2.8	13,842	-0.02%
2023/06/21	0.1	24.30	0	24.35	24.35	0.1	13,750	0.00%
2023/06/20	0.6	24.53	0	0.00	24.25	0.6	13,529	0.00%
2023/06/19	1.2	24.30	3	24.38	24.40	-1.8	13,296	-0.01%
2023/06/16	0.3	24.37	0	0.00	24.35	0.3	13,201	0.00%
2023/06/15	2	24.30	4	24.50	24.50	-2	12,941	-0.02%
2023/06/14	1.1	24.35	7	24.40	24.40	-5.9	12,841	-0.05%
2023/06/13	6.3	24.40	2.1	24.40	24.35	4.2	12,795	0.03%
2023/06/12	0.4	24.50	6.4	24.52	24.55	-6	12,630	-0.05%
2023/06/09	3.6	24.52	10.3	24.55	24.60	-6.8	12,734	-0.05%
2023/06/08	0	0.00	8.1	24.55	24.50	-8.1	12,731	-0.06%
2023/06/07	1	24.55	5	24.41	24.60	-4	12,698	-0.03%
2023/06/06	0	24.00	5.7	24.18	24.20	-5.7	12,527	-0.05%
2023/06/05	0.5	23.95	4	24.07	24.00	-3.5	12,327	-0.03%
2023/06/02	2	23.88	1	23.90	23.85	1	12,036	0.01%
2023/06/01	3	23.68	1	23.80	23.65	2	11,882	0.02%
2023/05/31	1	23.65	2.7	23.81	23.85	-1.7	11,750	-0.01%
2023/05/30	1.6	23.68	8.4	23.73	23.70	-6.8	11,531	-0.06%
2023/05/29	3	23.60	4.1	23.64	23.55	-1.1	11,676	-0.01%
2023/05/26	1	23.20	2.3	23.34	23.50	-1.3	11,831	-0.01%
2023/05/25	9.3	23.32	0	0.00	23.25	9.3	11,733	0.08%
2023/05/24	1	23.48	0.3	23.55	23.55	0.7	11,770	0.01%
2023/05/23	0	0.00	7.6	23.51	23.65	-7.6	11,764	-0.06%
2023/05/22	0	0.00	0	23.45	23.45	0	11,637	0.00%
2023/05/19	0.1	23.40	1.1	23.45	23.45	-1.1	11,540	-0.01%
2023/05/18	1	23.17	14.3	23.26	23.40	-13.3	11,407	-0.12%
2023/05/17	2.3	23.12	8.1	23.14	23.10	-5.8	11,241	-0.05%
2023/05/16	1.2	22.89	5.3	22.90	22.95	-4.1	11,131	-0.04%
2023/05/15	0	0.00	3	22.80	22.80	-3	11,184	-0.03%
2023/05/12	0.2	22.75	1	22.65	22.65	-0.8	11,187	-0.01%
2023/05/11	1	22.85	0.8	22.95	22.90	0.2	11,184	0.00%
2023/05/10	1	22.95	2.2	22.95	23.00	-1.2	11,214	-0.01%
2023/05/09	0.1	22.95	2.2	22.96	23.00	-2.1	11,269	-0.02%
2023/05/08	1.1	22.94	22.2	22.91	23.00	-21.1	11,402	-0.19%
2023/05/05	0.3	22.80	0	0.00	22.85	0.3	11,287	0.00%
2023/05/04	0	0.00	3	22.90	22.90	-3	11,529	-0.03%
2023/05/03	1.6	22.64	4	22.68	22.75	-2.5	11,598	-0.02%
2023/05/02	0.1	22.65	4.1	22.66	22.70	-3.9	11,941	-0.03%
2023/04/28	0	0.00	9.5	22.55	22.60	-9.5	12,593	-0.08%
2023/04/27	0	0.00	4.2	22.42	22.45	-4.2	12,716	-0.03%
2023/04/26	1	22.40	1.1	22.50	22.45	-0.1	12,877	0.00%
2023/04/25	0	22.45	4	22.41	22.40	-4	12,874	-0.03%
2023/04/24	0	0.00	1	22.45	22.40	-1	12,941	-0.01%
2023/04/21	1.1	22.40	7	22.40	22.45	-5.9	13,064	-0.05%
2023/04/20	4.1	22.30	2	22.30	22.30	2.1	13,129	0.02%
2023/04/19	0.4	22.50	0	0.00	22.45	0.4	13,396	0.00%
2023/04/18	1	22.50	1.7	22.55	22.50	-0.7	13,416	-0.01%
2023/04/17	6.1	22.48	1.3	22.51	22.50	4.8	13,475	0.04%
2023/04/14	0.3	22.60	10	22.61	22.65	-9.7	13,385	-0.07%
2023/04/13	4	22.50	1	22.55	22.55	3	13,387	0.02%
2023/04/12	1.1	22.50	0	0.00	22.55	1.1	13,309	0.01%
2023/04/11	3	22.50	5.3	22.49	22.55	-2.3	13,392	-0.02%
2023/04/10	1.1	22.40	6.2	22.43	22.45	-5.1	13,254	-0.04%
2023/04/07	0.4	22.45	4	22.40	22.40	-3.6	13,298	-0.03%
2023/04/06	2	22.35	9.4	22.40	22.40	-7.4	13,296	-0.06%
2023/03/31	0	22.35	1.1	22.40	22.35	-1.1	13,263	-0.01%
2023/03/30	14.1	22.22	0.5	22.30	22.30	13.6	13,892	0.10%
2023/03/29	1	22.25	2.6	22.29	22.40	-1.6	14,478	-0.01%
2023/03/28	0.2	22.30	5.1	22.27	22.30	-4.9	15,234	-0.03%
2023/03/27	0.8	22.19	1	22.20	22.15	-0.2	15,971	0.00%
2023/03/24	0	0.00	0	22.25	22.20	0	16,845	0.00%
2023/03/23	4.3	22.04	11.1	22.24	22.25	-6.9	16,948	-0.04%
2023/03/22	1	22.10	0	0.00	22.10	1	17,062	0.01%
2023/03/21	1.4	21.93	2	22.03	21.95	-0.6	17,300	0.00%
2023/03/20	6.2	21.74	1.5	21.82	21.80	4.7	17,369	0.03%
2023/03/17	6	21.74	0.1	21.85	21.85	5.9	17,433	0.03%
2023/03/16	9.9	21.66	4.2	21.63	21.70	5.7	17,525	0.03%
2023/03/15	14.9	22.01	0.5	22.05	22.05	14.4	17,526	0.08%
2023/03/14	5.4	21.85	3	21.80	21.95	2.4	17,720	0.01%
2023/03/13	1.5	22.12	5.4	22.20	22.35	-4	17,673	-0.02%
2023/03/10	4.6	22.30	15	22.38	22.30	-10.4	17,695	-0.06%
2023/03/09	10	22.69	0.7	22.66	22.65	9.3	17,675	0.05%
2023/03/08	4.1	22.80	0	0.00	22.80	4.1	18,025	0.02%
2023/03/07	6	22.82	1.9	22.77	22.90	4.1	18,236	0.02%
2023/03/06	7	22.71	4	22.65	22.70	3	18,443	0.02%
2023/03/03	2.1	22.53	0.1	22.60	22.55	2	18,560	0.01%
2023/03/02	9.1	22.43	3.3	22.48	22.50	5.8	18,833	0.03%
2023/03/01	11.7	22.46	4	22.40	22.40	7.7	19,089	0.04%
2023/02/24	12.2	22.73	0	0.00	22.75	12.2	19,163	0.06%
2023/02/23	6.1	22.83	9.7	22.85	22.85	-3.6	19,038	-0.02%
2023/02/22	3.4	22.61	3	22.83	22.75	0.4	19,150	0.00%
2023/02/21	4	22.70	1.1	22.76	22.75	2.9	19,117	0.02%
2023/02/20	11	22.84	6.5	22.90	22.90	4.5	19,297	0.02%
2023/02/17	13	22.71	0.1	22.75	22.75	12.9	19,491	0.07%
2023/02/16	1	22.75	0.1	22.80	22.75	0.9	19,779	0.00%
2023/02/15	10.3	22.71	0	0.00	22.60	10.3	20,441	0.05%
2023/02/14	1	22.70	0	0.00	22.80	1	20,514	0.01%
2023/02/13	0.1	22.75	4	22.85	22.80	-3.9	20,646	-0.02%
2023/02/10	5	22.70	4.6	22.80	22.80	0.4	20,732	0.00%
2023/02/09	0.1	22.75	5	22.74	22.70	-4.9	20,752	-0.02%
2023/02/08	3.2	22.73	6	22.80	22.65	-2.8	20,833	-0.01%
2023/02/06	1	22.60	63.2	22.65	22.70	-62.1	20,891	-0.30%
2023/02/03	0.2	22.70	12.4	22.76	22.75	-12.1	20,910	-0.06%
2023/02/02	4	22.57	2.1	22.80	22.80	1.9	20,926	0.01%
2023/02/01	2	22.70	2	22.70	22.75	0	20,793	0.00%
2023/01/31	5.5	22.64	0.2	22.85	22.50	5.3	20,766	0.03%
2023/01/30	1.4	22.91	20.6	23.00	23.05	-19.2	20,528	-0.09%
2023/01/17	0.1	22.70	1.1	22.70	22.70	-1	20,017	-0.01%
2023/01/16	2.3	22.68	14.5	22.72	22.70	-12.2	19,985	-0.06%
2023/01/13	9.5	22.49	1	22.65	22.50	8.5	19,953	0.04%
2023/01/12	1.1	22.46	6	22.52	22.55	-4.9	20,144	-0.02%
2023/01/11	1.5	22.45	0	0.00	22.45	1.5	20,192	0.01%
2023/01/10	2.6	22.44	11.7	22.45	22.60	-9.2	20,130	-0.05%
2023/01/09	0	22.20	11.4	22.28	22.50	-11.4	20,160	-0.06%
2023/01/06	2.1	21.90	7	21.91	21.90	-4.9	20,030	-0.02%
2023/01/05	0.4	21.94	5.5	21.95	21.95	-5.1	20,198	-0.03%
2023/01/04	3.5	21.78	1	21.80	21.80	2.5	20,308	0.01%
2023/01/03	0.1	21.70	0.2	21.65	21.65	-0.1	20,588	0.00%
2022/12/30	2.2	21.78	0	0.00	21.70	2.2	20,512	0.01%
2022/12/29	3	21.65	1	21.70	21.65	2	20,735	0.01%
2022/12/28	1	21.90	5.1	21.87	21.95	-4.1	20,825	-0.02%
2022/12/27	1.1	21.90	1.3	22.00	21.95	-0.3	21,015	0.00%
2022/12/26	0	21.90	66.1	21.85	21.90	-66.1	21,113	-0.31%
2022/12/23	2.2	21.76	1	21.85	21.80	1.2	21,359	0.01%
2022/12/22	8.4	21.73	9	21.87	22.00	-0.6	21,515	0.00%
2022/12/21	1.5	21.82	1	21.90	21.80	0.5	21,062	0.00%
2022/12/20	19.1	21.85	0.2	21.93	21.80	18.9	20,610	0.09%
2022/12/19	7.1	22.09	0	0.00	22.10	7.1	19,979	0.04%
2022/12/16	9.5	22.38	2	22.33	22.15	7.5	19,240	0.04%
2022/12/15	2	22.44	8.2	22.41	22.45	-6.2	18,528	-0.03%
2022/12/14	0.1	22.25	6.1	22.33	22.30	-6	18,590	-0.03%
2022/12/13	5	22.07	9	22.34	22.10	-4	18,554	-0.02%
2022/12/12	0.2	22.40	0	0.00	22.40	0.2	18,353	0.00%
2022/12/09	2.1	22.32	1.6	22.38	22.40	0.4	18,685	0.00%
2022/12/08	11.2	22.24	3	22.08	22.30	8.2	18,729	0.04%
2022/12/07	0.1	22.55	2	22.53	22.60	-1.9	18,669	-0.01%
2022/12/06	1.4	22.44	2.8	22.52	22.50	-1.4	18,692	-0.01%
2022/12/05	1.9	22.65	16	22.63	22.60	-14.2	18,849	-0.08%
2022/12/02	13.3	22.36	4	22.42	22.45	9.3	18,707	0.05%
2022/12/01	7.6	22.70	2	22.68	22.60	5.6	18,884	0.03%
2022/11/30	4.2	22.38	17	22.52	22.60	-12.8	18,939	-0.07%
2022/11/29	0.6	22.31	5.2	22.32	22.50	-4.6	18,603	-0.02%
2022/11/28	1.8	22.19	6.6	22.12	22.25	-4.7	18,472	-0.03%
2022/11/25	5	22.16	6.2	22.12	22.05	-1.2	18,353	-0.01%
2022/11/24	3.1	22.18	76.2	22.16	22.30	-73.1	18,308	-0.40%
2022/11/23	56.2	21.85	16.4	22.00	22.10	39.8	18,184	0.22%
2022/11/22	9.6	21.43	2.3	21.42	21.60	7.3	17,821	0.04%
2022/11/21	4.3	20.86	7	20.99	21.10	-2.7	17,476	-0.02%
2022/11/18	6.3	20.91	2	21.13	20.90	4.3	17,414	0.02%
2022/11/17	1	20.95	1	21.20	21.20	0	17,355	0.00%
2022/11/16	2.2	21.21	8	21.38	21.25	-5.8	17,506	-0.03%
2022/11/15	2.1	21.27	27.5	21.26	21.45	-25.3	17,430	-0.15%
2022/11/14	11.6	21.14	5.8	21.16	21.20	5.8	17,326	0.03%
2022/11/11	4.2	20.90	50.5	20.86	21.20	-46.3	17,085	-0.27%
2022/11/10	4.3	20.38	0	0.00	20.40	4.3	16,633	0.03%
2022/11/09	1.3	20.37	22.1	20.45	20.50	-20.8	16,702	-0.12%
2022/11/08	1.3	20.21	0.5	20.25	20.30	0.8	16,586	0.00%
2022/11/07	0.2	20.16	7	20.16	20.20	-6.8	16,688	-0.04%
2022/11/04	6.3	19.97	0	20.10	20.05	6.3	16,988	0.04%
2022/11/03	3.2	19.99	0	0.00	20.05	3.2	17,098	0.02%
2022/11/02	6.5	20.00	7.3	20.15	20.20	-0.8	17,192	0.00%
2022/11/01	6.8	19.99	2.2	19.99	20.05	4.6	17,288	0.03%
2022/10/31	0.1	19.70	1.3	19.80	19.70	-1.2	17,404	-0.01%
2022/10/28	6	19.59	0.4	19.80	19.60	5.6	17,456	0.03%
2022/10/27	2.2	19.68	0.2	19.81	19.70	1.9	17,429	0.01%
2022/10/26	1.1	19.75	7	19.75	19.75	-5.9	17,463	-0.03%
2022/10/25	4.2	19.39	2	19.45	19.55	2.2	17,438	0.01%
2022/10/24	11.9	19.42	4.4	19.51	19.55	7.5	17,452	0.04%
2022/10/21	1.1	19.39	1.1	19.39	19.45	0	17,390	0.00%
2022/10/20	5.1	18.95	8.7	19.01	19.05	-3.6	17,206	-0.02%
2022/10/19	6	19.09	4.8	19.29	19.00	1.1	16,983	0.01%
2022/10/18	2.3	19.16	0	0.00	19.20	2.3	16,971	0.01%
2022/10/17	8.4	18.97	3	19.10	19.10	5.4	17,240	0.03%
2022/10/14	16.1	19.11	0	19.15	19.10	16.1	17,305	0.09%
2022/10/13	9.5	19.12	15.6	19.07	19.05	-6.1	17,449	-0.03%
2022/10/12	3.1	19.14	2.1	19.25	19.35	1	17,479	0.01%
2022/10/11	8.3	19.14	0.7	19.20	19.10	7.6	17,665	0.04%
2022/10/07	4	19.55	0	0.00	19.50	4	17,951	0.02%
2022/10/06	3.5	19.56	2.1	19.63	19.70	1.3	17,997	0.01%
2022/10/05	5.7	19.54	5	19.58	19.55	0.7	18,165	0.00%
2022/10/04	2.1	19.35	6.1	19.36	19.35	-3.9	18,267	-0.02%
2022/10/03	7.5	19.34	4	19.40	19.30	3.5	18,161	0.02%
2022/09/30	7.5	19.52	3	19.50	19.55	4.4	18,228	0.02%
2022/09/29	8.2	19.56	12.4	19.65	19.70	-4.2	18,341	-0.02%
2022/09/28	13.4	19.66	13	19.59	19.55	0.4	18,448	0.00%
2022/09/27	15.9	19.85	0.2	19.95	19.85	15.7	18,442	0.09%
2022/09/26	26.5	19.96	5.4	19.99	19.90	21.1	18,357	0.12%
2022/09/23	7	20.07	6.5	20.10	20.15	0.5	18,524	0.00%
2022/09/22	12.4	20.05	2.1	20.06	20.05	10.3	19,226	0.05%
2022/09/21	5.9	20.28	0	0.00	20.25	5.9	19,684	0.03%
2022/09/20	1.9	20.35	0.5	20.49	20.50	1.4	20,667	0.01%
2022/09/19	6	20.16	0	0.00	20.15	6	21,298	0.03%
2022/09/16	11.2	20.12	1	20.10	20.10	10.2	21,516	0.05%
2022/09/15	1.2	20.26	0	0.00	20.25	1.2	21,400	0.01%
2022/09/14	13.7	20.24	1	20.30	20.20	12.7	21,398	0.06%
2022/09/13	8.3	20.73	0	0.00	20.60	8.3	21,613	0.04%
2022/09/12	2	20.92	3.5	20.97	20.90	-1.5	21,885	-0.01%
2022/09/08	4.2	20.42	1	20.55	20.60	3.2	21,939	0.01%
2022/09/07	5.7	20.42	7.1	20.35	20.35	-1.4	22,022	-0.01%
2022/09/06	8.4	20.70	11.5	20.75	20.85	-3	21,977	-0.01%
2022/09/05	0	0.00	1	20.15	20.30	-1	22,048	0.00%
2022/09/02	10.7	20.05	1	20.10	20.00	9.7	22,311	0.04%
2022/09/01	3.8	20.09	1.1	20.06	20.05	2.7	22,268	0.01%
2022/08/31	5.3	20.32	0	0.00	20.30	5.3	22,188	0.02%
2022/08/30	6.5	20.12	0	0.00	20.20	6.5	22,154	0.03%
2022/08/29	8.2	20.11	0	0.00	20.15	8.2	22,151	0.04%
2022/08/26	0.4	20.45	7	20.35	20.40	-6.6	22,303	-0.03%
2022/08/25	4	20.23	2	20.35	20.35	2	22,430	0.01%
2022/08/24	10.7	20.23	5	20.21	20.25	5.7	22,775	0.03%
2022/08/23	8.6	20.31	0	0.00	20.20	8.6	24,059	0.04%
2022/08/22	2.2	20.63	3	20.70	20.60	-0.8	24,333	0.00%
2022/08/19	5.3	20.70	4.2	20.72	20.80	1.1	24,662	0.00%
2022/08/18	7.1	20.82	0	0.00	20.80	7.1	24,947	0.03%
2022/08/17	6.4	20.90	0	0.00	21.00	6.4	25,297	0.03%
2022/08/16	5.2	20.83	1	20.75	20.90	4.2	25,572	0.02%
2022/08/15	1.2	20.71	2	20.70	20.70	-0.8	26,048	0.00%
2022/08/12	4.9	20.62	9	20.68	20.55	-4.1	26,188	-0.02%
2022/08/11	16.4	21.05	10.1	21.10	21.20	6.2	26,372	0.02%
2022/08/10	14	20.65	1	20.80	20.75	13	26,242	0.05%
2022/08/09	20.6	20.70	0	0.00	20.65	20.6	26,211	0.08%
2022/08/08	6.6	20.69	5	20.75	20.80	1.6	26,324	0.01%
2022/08/05	0.4	20.56	11	20.53	20.70	-10.6	26,431	-0.04%
2022/08/04	8.4	20.14	5.1	20.22	20.20	3.3	26,665	0.01%
2022/08/03	6	20.05	1	20.15	20.15	5	26,888	0.02%
2022/08/02	9	20.05	1	20.15	20.15	8	27,215	0.03%
2022/08/01	5.6	20.22	6	20.22	20.30	-0.4	27,397	0.00%
2022/07/29	6.3	20.05	1.5	20.23	20.00	4.8	27,557	0.02%
2022/07/28	1.7	20.05	1	20.05	20.10	0.7	27,482	0.00%
2022/07/27	4	19.84	1.1	19.90	19.95	2.9	27,473	0.01%
2022/07/26	13.2	19.81	2.1	19.88	19.90	11.1	27,525	0.04%
2022/07/25	10.6	19.85	21.5	19.93	19.85	-10.9	27,576	-0.04%
2022/07/22	1	19.45	5.1	19.67	19.70	-4.1	27,700	-0.01%
2022/07/21	1.3	19.19	8	19.29	19.40	-6.7	27,733	-0.02%
2022/07/20	5.9	19.26	1	19.45	19.25	4.9	27,852	0.02%
2022/07/19	9.3	19.10	0	0.00	19.20	9.3	28,066	0.03%
2022/07/18	23	19.13	71	19.18	19.15	-48	28,197	-0.17%
2022/07/15	104.9	18.96	0	18.95	18.80	104.9	28,120	0.37%	大買/鉅額交易
2022/07/14	14.4	19.60	0	0.00	19.55	14.4	27,997	0.05%
2022/07/13	8.6	19.60	24	19.75	19.75	-15.4	28,087	-0.05%
2022/07/12	11.2	19.11	2.6	19.16	19.10	8.6	27,910	0.03%
2022/07/11	10.2	19.65	0	0.00	19.50	10.2	27,758	0.04%
2022/07/08	8.7	19.85	0.2	19.85	19.80	8.5	27,850	0.03%
2022/07/07	1.3	19.75	3.1	19.63	19.85	-1.8	27,794	-0.01%
2022/07/06	46.5	19.57	29.9	19.42	19.40	16.6	27,587	0.06%
2022/07/05	16.3	20.01	19	20.14	20.10	-2.7	27,527	-0.01%
2022/07/04	5.7	19.66	0.5	19.80	19.65	5.2	27,432	0.02%
2022/07/01	12.9	19.71	8	19.71	19.60	4.9	27,706	0.02%
2022/06/30	39.7	19.90	15.3	20.00	19.70	24.4	27,721	0.09%
2022/06/29	54.2	20.47	4	20.50	20.25	50.2	27,239	0.18%
2022/06/28	63.8	21.03	25.7	21.05	20.90	38.1	26,873	0.14%
2022/06/27	29.3	23.36	0	0.00	23.30	29.3	25,968	0.11%
2022/06/24	16.1	23.41	1	23.45	23.45	15.1	25,349	0.06%
2022/06/23	5	23.09	0	0.00	23.10	5	25,258	0.02%
2022/06/22	1.3	23.30	0.5	23.25	23.10	0.8	25,260	0.00%
2022/06/21	3.1	23.24	22	23.43	23.50	-18.9	25,313	-0.07%
2022/06/20	39.8	22.84	2.1	22.95	22.80	37.8	25,260	0.15%
2022/06/17	27.2	22.89	1	22.95	22.90	26.2	25,147	0.10%
2022/06/16	10	23.21	2	23.35	23.10	8	24,883	0.03%
2022/06/15	72	23.14	6.1	23.13	23.05	65.9	25,242	0.26%
2022/06/14	5	23.10	2.2	23.16	23.10	2.8	25,418	0.01%
2022/06/13	29.6	23.10	4	23.13	23.10	25.6	25,588	0.10%
2022/06/10	12	23.45	0	0.00	23.45	12	25,402	0.05%
2022/06/09	3.2	23.41	0	0.00	23.40	3.2	25,433	0.01%
2022/06/08	2.3	23.51	0.7	23.60	23.45	1.6	25,396	0.01%
2022/06/07	7.2	23.42	7	23.42	23.40	0.2	25,524	0.00%
2022/06/06	8.6	23.31	7	23.43	23.35	1.6	25,607	0.01%
2022/06/02	24.3	23.50	0	23.65	23.50	24.2	25,829	0.09%
2022/06/01	69.4	23.81	16	24.04	23.70	53.4	26,271	0.20%
2022/05/31	6.4	23.70	2	24.35	24.35	4.4	26,131	0.02%
2022/05/30	21.1	23.60	9	23.69	23.90	12.1	24,846	0.05%
2022/05/27	11.5	23.20	15	23.22	23.15	-3.5	24,552	-0.01%
2022/05/26	24.2	22.92	0	0.00	22.90	24.2	24,459	0.10%
2022/05/25	34.2	23.05	5	23.15	23.05	29.1	24,534	0.12%
2022/05/24	125.3	23.50	80	23.54	23.30	45.3	24,758	0.18%	大買/
2022/05/23	27.1	23.01	34	23.41	23.90	-6.9	24,457	-0.03%
2022/05/20	17.4	23.47	2	23.55	23.45	15.4	24,153	0.06%
2022/05/19	37.2	23.41	0	0.00	23.35	37.2	24,079	0.15%
2022/05/18	15.1	24.04	1	24.00	24.05	14.1	23,846	0.06%
2022/05/17	1.3	23.79	0	0.00	23.75	1.3	23,817	0.01%
2022/05/16	12.2	23.51	11	23.62	24.00	1.2	23,810	0.00%
2022/05/13	5.3	23.69	2	23.80	23.85	3.3	23,781	0.01%
2022/05/12	53.9	23.89	19.2	23.74	23.65	34.7	23,718	0.15%
2022/05/11	18	24.45	0	0.00	24.45	18	23,553	0.08%
2022/05/10	33.5	24.72	3.1	24.67	24.75	30.4	23,366	0.13%
2022/05/09	90.1	25.11	0	0.00	25.00	90.1	23,084	0.39%
2022/05/06	114.4	25.58	5.8	25.61	25.60	108.6	22,968	0.47%	大買/鉅額交易
2022/05/05	24.3	25.92	15	25.95	25.90	9.3	23,182	0.04%
2022/05/04	317	25.91	2	25.90	26.00	315	23,263	1.35%	大買/鉅額交易
2022/05/03	61.1	25.96	10	26.05	25.90	51.1	23,456	0.22%
2022/04/29	1.8	26.15	4	26.23	26.15	-2.2	23,705	-0.01%
2022/04/28	5.2	25.82	1	25.90	26.00	4.2	24,070	0.02%
2022/04/27	23.1	25.80	36.6	25.81	25.75	-13.6	23,986	-0.06%
2022/04/26	29	26.14	2	26.28	26.15	27	23,937	0.11%
2022/04/25	159.1	26.14	18.6	26.08	26.25	140.6	23,849	0.59%	大買/鉅額交易
2022/04/22	17	26.31	7	26.54	26.65	10	23,426	0.04%
2022/04/21	7.2	26.28	1.1	26.36	26.55	6.1	23,386	0.03%
2022/04/20	3.2	26.26	1.2	26.15	26.30	2	23,614	0.01%
2022/04/19	37.1	26.21	1	26.30	26.15	36.1	23,403	0.15%
2022/04/18	93.1	26.32	2	26.50	26.35	91.1	23,603	0.39%
2022/04/15	16.4	26.48	7	26.56	26.60	9.4	23,581	0.04%
2022/04/14	48.5	26.66	5.3	26.60	26.55	43.2	23,726	0.18%
2022/04/13	0.1	26.85	13	26.90	26.95	-12.9	23,695	-0.05%
2022/04/12	15.2	26.75	7.1	26.73	26.75	8.1	23,712	0.03%
2022/04/11	18	26.83	42.9	26.81	26.80	-24.9	23,696	-0.11%
2022/04/08	7.3	26.86	16	26.84	26.85	-8.7	23,534	-0.04%
2022/04/07	64.9	26.91	23	26.93	26.70	41.9	23,473	0.18%
2022/04/06	14.5	26.93	12.3	26.94	27.20	2.3	23,224	0.01%
2022/04/01	10	26.41	5.3	26.44	26.60	4.7	22,973	0.02%
2022/03/31	4.3	26.43	5.2	26.46	26.40	-0.9	22,717	0.00%
2022/03/30	36.2	26.23	23	26.29	26.20	13.2	22,390	0.06%
2022/03/29	7	25.86	4.2	26.00	26.05	2.8	22,151	0.01%
2022/03/28	35	25.82	1	25.70	25.90	34	21,982	0.15%
2022/03/25	21.1	25.80	3	25.80	25.75	18.1	21,812	0.08%
2022/03/24	8	25.99	5.2	26.00	26.00	2.8	21,615	0.01%
2022/03/23	7.2	26.04	1.2	26.10	26.10	6	21,539	0.03%
2022/03/22	10.3	25.98	5.4	25.98	26.00	4.9	21,164	0.02%
2022/03/21	26.3	26.24	10.3	26.20	26.10	16	20,839	0.08%
2022/03/18	33.6	26.16	11.2	26.17	26.25	22.4	20,752	0.11%
2022/03/17	13.1	25.96	27.7	25.99	26.00	-14.6	20,274	-0.07%
2022/03/16	17.9	25.58	10.5	25.53	25.60	7.5	20,054	0.04%
2022/03/15	2.3	24.51	1	24.65	24.65	1.3	19,886	0.01%
2022/03/14	0.2	24.83	0	0.00	24.85	0.2	20,291	0.00%
2022/03/11	0	24.75	0.4	24.75	24.75	-0.4	20,307	0.00%
2022/03/10	1.1	24.62	10	24.75	24.80	-8.9	20,356	-0.04%
2022/03/09	4.1	24.22	1	24.30	24.20	3.1	20,342	0.02%
2022/03/08	4.4	24.13	3.1	24.15	24.20	1.3	20,378	0.01%
2022/03/07	29.2	24.35	2.5	24.47	24.50	26.7	20,523	0.13%
2022/03/04	5.5	25.06	11	25.10	25.05	-5.5	20,940	-0.03%
2022/03/03	0.6	25.35	1	25.50	25.50	-0.4	20,880	0.00%
2022/03/02	1	25.20	0.3	25.30	25.40	0.8	21,164	0.00%
2022/03/01	1.3	25.32	3.3	25.38	25.25	-2	21,116	-0.01%
2022/02/25	8.2	24.74	1.3	24.67	24.85	6.9	20,906	0.03%
2022/02/24	19.6	24.86	15	24.91	24.85	4.6	20,539	0.02%
2022/02/23	2	25.23	0	0.00	25.20	2	19,954	0.01%
2022/02/22	6	25.18	0.4	25.25	25.35	5.6	19,914	0.03%
2022/02/21	1	25.25	0	0.00	25.50	1	19,857	0.01%
2022/02/18	5	25.40	6.7	25.37	25.40	-1.7	19,988	-0.01%
2022/02/17	5.1	25.50	0	0.00	25.40	5.1	19,871	0.03%
2022/02/16	0	0.00	4.5	25.40	25.35	-4.5	19,805	-0.02%
2022/02/15	8.2	25.18	1	25.20	25.20	7.2	19,751	0.04%
2022/02/14	7.5	25.25	2	25.45	25.45	5.5	19,557	0.03%
2022/02/11	55.4	25.50	0	0.00	25.60	55.4	19,487	0.28%
2022/02/10	12.2	25.76	0	0.00	25.85	12.2	20,584	0.06%
2022/02/09	0.1	26.00	3.1	25.98	25.90	-3	20,573	-0.01%
2022/02/08	1.1	25.65	16.5	25.88	25.80	-15.4	20,449	-0.08%
2022/02/07	1.3	25.37	16	25.36	25.50	-14.7	20,253	-0.07%
2022/01/26	1.1	25.31	1.2	25.38	25.25	-0.1	19,784	0.00%
2022/01/25	10.5	25.11	10.2	25.09	25.15	0.3	19,723	0.00%
2022/01/24	4.1	25.16	1.1	25.30	25.20	3.1	19,479	0.02%
2022/01/21	37.3	25.41	23	25.33	25.35	14.3	19,284	0.07%
2022/01/20	1.1	25.75	2	25.75	25.85	-0.9	18,829	0.00%
2022/01/19	3.3	25.70	2.5	25.75	25.70	0.8	18,695	0.00%
2022/01/18	4.5	25.89	2.2	25.85	25.80	2.3	18,604	0.01%
2022/01/17	1	25.90	6.6	25.85	25.85	-5.6	18,362	-0.03%
2022/01/14	12.3	26.04	19	25.95	25.90	-6.7	18,246	-0.04%
2022/01/13	10.3	26.19	16.6	26.23	26.30	-6.3	18,018	-0.04%
2022/01/12	12.3	25.93	26	25.87	25.90	-13.7	17,581	-0.08%
2022/01/11	48.4	25.61	22	25.65	25.85	26.4	17,434	0.15%
2022/01/10	41.8	25.45	0	0.00	25.50	41.8	17,236	0.24%
2022/01/07	9.6	25.73	18.3	25.73	25.75	-8.6	17,213	-0.05%
2022/01/06	10	25.20	1	25.45	25.40	9	16,991	0.05%
2022/01/05	12	25.26	0	0.00	25.25	12	16,877	0.07%
2022/01/04	0	0.00	3.1	25.35	25.40	-3.1	16,839	-0.02%
2022/01/03	0.9	25.28	3	25.37	25.20	-2.2	16,742	-0.01%
2021/12/30	0.1	25.25	4	25.35	25.30	-3.9	16,672	-0.02%
2021/12/29	0.9	25.20	31.3	25.28	25.30	-30.3	16,826	-0.18%
2021/12/28	12.1	25.02	5.1	25.01	25.05	7	16,787	0.04%
2021/12/27	0.2	24.98	0	0.00	25.00	0.2	16,720	0.00%
2021/12/24	0.2	24.96	13	25.00	25.00	-12.8	16,992	-0.08%
2021/12/23	0	0.00	0.6	24.95	24.95	-0.6	17,106	0.00%
2021/12/22	1	24.85	0	0.00	24.80	1	17,232	0.01%
2021/12/21	0.4	24.80	0	0.00	24.75	0.4	17,265	0.00%
2021/12/20	3.1	24.67	0	0.00	24.65	3.1	17,289	0.02%
2021/12/17	2	24.95	6	25.00	25.05	-4	17,136	-0.02%
2021/12/16	1.2	24.75	1	24.80	24.85	0.2	17,052	0.00%
2021/12/15	4	24.71	0	0.00	24.70	4	17,323	0.02%
2021/12/14	1.1	24.75	1.1	24.76	24.70	-0.1	17,633	0.00%
2021/12/13	1	24.95	1	25.00	25.00	0	17,667	0.00%
2021/12/10	3.1	24.93	2	24.93	24.95	1.1	17,714	0.01%
2021/12/09	2.5	25.06	4.3	25.15	25.00	-1.8	17,681	-0.01%
2021/12/08	2.1	25.00	32.3	25.01	25.05	-30.2	17,426	-0.17%
2021/12/07	0.3	24.77	8	24.85	24.95	-7.7	16,963	-0.05%
2021/12/06	1	24.75	8	24.80	24.90	-7	16,937	-0.04%
2021/12/03	6	24.71	3.3	24.78	24.75	2.8	17,078	0.02%
2021/12/02	5.3	24.59	5.3	24.62	24.55	0	17,103	0.00%
2021/12/01	11.6	24.15	5	24.32	24.35	6.6	16,988	0.04%
2021/11/30	13	24.06	0	0.00	23.70	13	16,448	0.08%
2021/11/29	8.1	24.38	1	24.30	24.30	7.1	15,584	0.05%
2021/11/26	10.2	24.51	11	24.54	24.45	-0.8	15,536	0.00%
2021/11/25	1.1	24.76	0	0.00	24.90	1.1	15,484	0.01%
2021/11/24	11	24.90	0.2	24.86	24.90	10.8	15,549	0.07%
2021/11/23	7	24.87	1.1	24.96	24.75	5.9	15,603	0.04%
2021/11/22	8.2	25.02	1.2	25.08	25.00	7	15,568	0.04%
2021/11/19	2.4	25.03	23.5	25.01	25.05	-21.1	15,680	-0.13%
2021/11/18	6.2	25.15	6.8	25.19	25.10	-0.6	15,705	0.00%
2021/11/17	4.5	24.96	11.1	25.02	25.15	-6.7	15,718	-0.04%
2021/11/16	0	0.00	7	24.84	24.85	-7	15,906	-0.04%
2021/11/15	4	24.73	103.5	24.70	24.75	-99.5	16,707	-0.60%	大賣/
2021/11/12	95	24.44	31.4	24.53	24.50	63.6	17,484	0.36%
2021/11/11	7.3	24.40	6	24.40	24.35	1.3	17,866	0.01%
2021/11/10	1	24.35	25	24.35	24.45	-24	18,414	-0.13%
2021/11/09	202	23.98	87	24.22	24.20	115	19,239	0.60%	大買/鉅額交易
2021/11/08	2	24.60	5	24.61	24.70	-3	18,387	-0.02%
2021/11/05	1.4	24.43	7.1	24.54	24.65	-5.7	21,457	-0.03%
2021/11/04	3	24.68	3	24.67	24.50	0	21,822	0.00%
2021/11/03	0.1	24.45	12.3	24.49	24.50	-12.2	22,108	-0.06%
2021/11/02	7.5	24.50	4	24.55	24.35	3.5	22,223	0.02%
2021/11/01	0.3	24.59	0	0.00	24.55	0.3	22,190	0.00%
2021/10/29	24.7	24.67	2.6	24.65	24.70	22	22,215	0.10%
2021/10/28	0	0.00	2	24.90	24.85	-2	22,171	-0.01%
2021/10/27	5.1	24.80	3	24.80	24.90	2.1	22,282	0.01%
2021/10/26	0	24.80	5.1	24.94	24.95	-5.1	22,390	-0.02%
2021/10/25	1.1	24.70	0	0.00	24.60	1.1	22,391	0.00%
2021/10/22	0.1	24.76	1	24.70	24.70	-0.9	22,616	0.00%
2021/10/21	0	0.00	3	24.90	25.00	-3	22,792	-0.01%
2021/10/20	1.1	24.79	3	24.78	24.80	-1.9	22,885	-0.01%
2021/10/19	2	24.88	7	25.00	24.75	-5	22,937	-0.02%
2021/10/18	0	0.00	21	24.92	24.95	-21	23,102	-0.09%
2021/10/15	0.1	24.35	10	24.54	24.70	-10	23,300	-0.04%
2021/10/14	1	24.20	0	0.00	24.20	1	23,309	0.00%
2021/10/13	1	24.45	2	24.60	24.40	-1	23,419	0.00%
2021/10/12	0.5	24.35	1	24.40	24.50	-0.6	23,840	0.00%
2021/10/08	4.1	24.45	3	24.50	24.45	1.1	24,125	0.00%
2021/10/07	6.1	24.44	7	24.53	24.55	-0.9	24,481	0.00%
2021/10/06	0.2	24.20	4	24.34	24.45	-3.8	24,822	-0.02%
2021/10/05	10.2	24.03	1	24.10	24.05	9.2	25,166	0.04%
2021/10/04	5	24.25	1.2	24.25	24.20	3.8	26,556	0.01%
2021/10/01	45.8	24.24	5	24.26	24.20	40.8	27,824	0.15%
2021/09/30	0	0.00	4	24.56	24.70	-4	28,622	-0.01%
2021/09/29	6.1	24.35	0	0.00	24.40	6.1	29,489	0.02%
2021/09/28	6.1	24.65	0	0.00	24.60	6.1	30,035	0.02%
2021/09/27	0.1	24.65	1	24.80	24.80	-0.9	30,327	0.00%
2021/09/24	15.3	24.62	0.5	24.80	24.65	14.8	30,580	0.05%
2021/09/23	0.2	24.70	3	24.50	24.80	-2.8	31,100	-0.01%
2021/09/22	36.4	24.33	4	24.28	24.30	32.4	31,348	0.10%
2021/09/17	72.1	24.83	0	0.00	24.75	72.1	31,336	0.23%
2021/09/16	11.4	25.05	11	25.14	25.05	0.4	31,330	0.00%
2021/09/15	1.1	25.10	4	24.96	25.10	-2.9	31,613	-0.01%
2021/09/14	0.5	25.00	0.1	25.05	25.10	0.4	31,599	0.00%
2021/09/13	0	0.00	21	24.82	24.95	-21	31,600	-0.07%
2021/09/10	2	24.70	4	24.85	24.75	-2	31,796	-0.01%
2021/09/09	1	24.55	0	0.00	24.60	1	32,075	0.00%
2021/09/08	2.5	24.64	4.1	24.66	24.65	-1.6	32,056	0.00%
2021/09/07	1.1	24.26	2.4	24.33	24.30	-1.2	31,907	0.00%
2021/09/06	3.1	24.52	0.1	24.64	24.50	3	31,733	0.01%
2021/09/03	6.1	24.63	0	0.00	24.70	6.1	31,605	0.02%
2021/09/02	4.5	24.52	0	0.00	24.50	4.5	31,622	0.01%
2021/09/01	3.3	24.78	11	24.80	24.90	-7.8	31,527	-0.02%
2021/08/31	6.1	24.55	1	24.60	25.00	5.1	31,415	0.02%
2021/08/30	2.6	24.80	154	24.91	25.00	-151.4	31,276	-0.48%	大賣/鉅額交易
2021/08/27	0	24.50	7	24.58	24.60	-7	31,157	-0.02%
2021/08/26	2.3	24.27	0	0.00	24.30	2.3	31,278	0.01%
2021/08/25	1.2	24.32	3	24.40	24.50	-1.8	31,322	-0.01%
2021/08/24	0.5	24.36	8.2	24.31	24.45	-7.8	31,296	-0.02%
2021/08/23	1	24.15	9.5	24.11	24.15	-8.5	31,232	-0.03%
2021/08/20	2.3	23.51	4.1	23.50	23.65	-1.9	31,253	-0.01%
2021/08/19	16.4	23.34	2	23.43	23.35	14.4	31,365	0.05%
2021/08/18	12.8	23.50	9.3	23.69	23.90	3.5	30,553	0.01%
2021/08/17	14.3	23.66	83	23.59	23.70	-68.7	29,806	-0.23%
2021/08/16	23.5	24.13	23.7	23.95	24.05	-0.1	29,438	0.00%
2021/08/13	46.4	23.81	51	23.77	23.70	-4.7	29,031	-0.02%
2021/08/12	37.1	24.32	3.9	24.30	24.40	33.2	28,259	0.12%
2021/08/11	146.3	24.15	55.7	24.20	24.25	90.6	27,863	0.33%	大買/
2021/08/10	2.4	25.42	6	25.68	25.60	-3.6	25,036	-0.01%
2021/08/09	6.1	25.48	0	0.00	25.80	6.1	25,465	0.02%
2021/08/06	8	25.73	0.1	25.85	25.70	7.9	25,677	0.03%
2021/08/05	1	25.85	3	25.88	25.95	-2	26,540	-0.01%
2021/08/04	3	25.77	24	25.81	25.85	-21	28,047	-0.08%
2021/08/03	2.1	25.70	31.5	25.76	25.80	-29.5	28,882	-0.10%
2021/08/02	4.5	25.64	12	25.62	25.65	-7.5	29,563	-0.03%
2021/07/30	1.2	25.35	0	0.00	25.40	1.2	29,721	0.00%
2021/07/29	4.3	25.09	0	0.00	25.35	4.3	29,891	0.01%
2021/07/28	31.6	24.91	5	24.94	25.05	26.6	30,047	0.09%
2021/07/27	21.9	25.27	0	0.00	25.20	21.9	30,476	0.07%
2021/07/26	36.1	25.38	0	0.00	25.30	36.1	31,034	0.12%
2021/07/23	40.2	25.65	23.5	25.70	25.70	16.7	31,274	0.05%
2021/07/22	5.1	25.53	6	25.56	25.55	-0.9	31,421	0.00%
2021/07/21	18.5	25.46	2	25.33	25.40	16.5	31,412	0.05%
2021/07/20	3.6	25.58	5.3	25.55	25.55	-1.7	31,558	-0.01%
2021/07/19	14	25.71	1.2	25.79	25.80	12.8	31,768	0.04%
2021/07/16	4.6	25.58	2	25.63	25.90	2.6	32,296	0.01%
2021/07/15	24.2	25.32	17	25.33	25.45	7.2	32,471	0.02%
2021/07/14	36	25.44	2.3	25.46	25.35	33.7	32,730	0.10%
2021/07/13	13.3	25.49	5.3	25.49	25.40	8	33,239	0.02%
2021/07/12	50.2	25.60	1	25.60	25.50	49.2	33,620	0.15%
2021/07/09	97.9	25.57	0.4	25.75	25.55	97.5	33,562	0.29%
2021/07/08	47.7	27.21	11.5	27.24	27.15	36.2	32,318	0.11%
2021/07/07	55.1	27.01	0	0.00	27.00	55.1	31,327	0.18%
2021/07/06	24.4	27.45	9.1	27.71	27.50	15.3	30,601	0.05%
2021/07/05	5	26.95	24.6	27.05	27.10	-19.6	29,965	-0.07%
2021/07/02	1.1	26.51	3	26.65	26.50	-1.9	29,310	-0.01%
2021/07/01	3.3	26.77	2	26.80	26.65	1.3	29,080	0.00%
2021/06/30	18	26.85	18	26.91	26.85	0	28,836	0.00%
2021/06/29	3.4	26.36	3.7	26.29	26.40	-0.4	28,431	0.00%
2021/06/28	5	26.49	5.2	26.60	26.40	-0.2	28,485	0.00%
2021/06/25	2	26.50	17.2	26.36	26.45	-15.2	28,490	-0.05%
2021/06/24	3	25.90	14	25.96	26.05	-11	28,283	-0.04%
2021/06/23	2	25.43	0	0.00	25.45	2	28,014	0.01%
2021/06/22	2	25.15	23	25.16	25.35	-21	28,100	-0.07%
2021/06/21	11.5	24.93	13	25.00	25.05	-1.6	28,630	-0.01%
2021/06/18	5.3	25.27	2	25.43	25.20	3.3	28,522	0.01%
2021/06/17	0.1	25.40	3	25.35	25.45	-2.9	28,248	-0.01%
2021/06/16	0	0.00	5.5	25.47	25.40	-5.5	28,518	-0.02%
2021/06/15	0	0.00	2	25.48	25.40	-2	28,666	-0.01%
2021/06/11	1	25.55	2	25.50	25.50	-1	28,790	0.00%
2021/06/10	41.4	25.40	0.2	25.51	25.50	41.2	28,879	0.14%
2021/06/09	6.6	25.67	1	25.50	25.50	5.6	28,920	0.02%
2021/06/08	12	25.76	0.1	25.80	25.85	11.9	28,979	0.04%
2021/06/07	3.6	25.53	0	0.00	25.50	3.6	29,250	0.01%
2021/06/04	8	25.73	33	25.75	25.80	-25	29,378	-0.09%
2021/06/03	9.2	26.20	3	26.23	26.00	6.2	29,915	0.02%
2021/06/02	22.6	25.87	11	25.78	25.95	11.6	29,821	0.04%
2021/06/01	0	0.00	3.3	25.63	25.70	-3.3	29,832	-0.01%
2021/05/31	0	0.00	40.1	25.69	25.60	-40.1	30,030	-0.13%
2021/05/28	3.8	25.44	7	25.54	25.60	-3.3	30,162	-0.01%
2021/05/27	5.2	24.91	0	0.00	25.20	5.2	30,177	0.02%
2021/05/25	4.1	25.10	0.9	25.12	25.05	3.2	30,710	0.01%
2021/05/24	0	0.00	34.2	24.91	25.00	-34.2	30,743	-0.11%
2021/05/21	0.5	24.80	6	24.89	24.65	-5.5	30,946	-0.02%
2021/05/20	6.2	24.24	10.2	24.31	24.45	-4	30,872	-0.01%
2021/05/19	23.2	24.35	109	24.37	24.35	-85.8	30,853	-0.28%	大賣/
2021/05/18	7.2	24.42	3	24.13	24.45	4.2	30,994	0.01%
2021/05/17	134	23.87	32	23.47	23.15	102	31,119	0.33%	大買/鉅額交易
2021/05/14	16.2	24.33	6	24.37	24.30	10.1	30,635	0.03%
2021/05/13	53.5	24.24	20.1	23.98	23.90	33.5	30,338	0.11%
2021/05/12	43.6	25.09	41	24.76	24.50	2.7	29,615	0.01%
2021/05/11	38.1	26.11	7	26.55	26.00	31.1	28,544	0.11%
2021/05/10	14.6	26.44	34.3	26.42	26.70	-19.7	27,950	-0.07%
2021/05/07	4	25.86	1	25.80	25.90	3	27,688	0.01%
2021/05/06	2	25.55	4	25.71	25.70	-2	27,753	-0.01%
2021/05/05	6.6	25.41	935.5	25.50	25.30	-928.8	27,710	-3.35%	大賣/鉅額交易
2021/05/04	4.1	25.14	7.5	25.12	25.05	-3.4	27,712	-0.01%
2021/05/03	8.2	25.69	19.5	25.69	25.50	-11.3	27,339	-0.04%
2021/04/29	6.2	26.09	3.7	26.14	26.00	2.5	27,011	0.01%
2021/04/28	3.4	26.26	6.5	26.17	26.10	-3.1	26,932	-0.01%
2021/04/27	3.5	26.34	2.5	26.36	26.35	1	27,206	0.00%
2021/04/26	13	26.35	8.1	26.29	26.50	4.9	27,213	0.02%
2021/04/23	14	26.02	17.7	25.91	25.90	-3.7	27,149	-0.01%
2021/04/22	6.2	26.15	9.3	26.25	25.95	-3.1	27,237	-0.01%
2021/04/21	35.3	25.72	57	25.85	25.70	-21.7	26,943	-0.08%
2021/04/20	40.5	25.89	68.9	25.71	26.00	-28.4	26,736	-0.11%
2021/04/19	650	25.69	21.4	25.86	26.10	628.6	26,707	2.35%	大買/鉅額交易
2021/04/16	37.3	24.22	20.9	24.48	24.75	16.3	26,605	0.06%
2021/04/15	386	23.75	37	23.86	24.00	349	26,518	1.32%	大買/鉅額交易
2021/04/14	26.2	23.20	2.2	23.13	23.30	24	26,644	0.09%
2021/04/13	14	23.33	2	23.18	23.15	12	27,103	0.04%
2021/04/12	1	23.25	3	23.20	23.35	-2	27,030	-0.01%
2021/04/09	8.6	22.98	6	23.00	23.00	2.6	27,048	0.01%
2021/04/08	0	22.60	1.1	22.65	22.70	-1	27,106	0.00%
2021/04/07	3.1	22.55	2	22.58	22.60	1.1	27,622	0.00%
2021/04/06	2	22.55	1	22.60	22.50	1	27,701	0.00%
2021/04/01	7	22.49	0	0.00	22.40	7	27,618	0.03%
2021/03/31	2.1	22.55	5.4	22.69	22.50	-3.3	27,524	-0.01%
2021/03/30	1	22.30	5.7	22.36	22.65	-4.7	27,221	-0.02%
2021/03/29	1	22.35	3	22.30	22.35	-2	27,001	-0.01%
2021/03/26	1.1	22.30	2	22.27	22.25	-0.9	26,987	0.00%
2021/03/25	2.5	22.28	1	22.30	22.30	1.5	27,069	0.01%
2021/03/24	21.5	22.21	8.1	22.22	22.15	13.3	27,044	0.05%
2021/03/23	0	0.00	2.3	21.88	21.90	-2.3	26,491	-0.01%
2021/03/22	16.4	21.63	0	0.00	21.75	16.4	26,549	0.06%
2021/03/19	18	21.72	30	21.62	21.65	-12	26,777	-0.04%
2021/03/18	0.1	21.90	3.1	22.00	21.90	-3	26,807	-0.01%
2021/03/17	5.1	21.80	10	21.90	21.80	-4.9	27,337	-0.02%
2021/03/16	4.1	21.86	1	21.85	21.90	3.1	27,717	0.01%
2021/03/15	0	21.95	0.1	21.95	21.90	-0.1	27,954	0.00%
2021/03/12	1	21.75	2	21.75	21.90	-1	28,231	0.00%
2021/03/11	26.3	21.91	14.3	21.86	21.85	12	28,344	0.04%
2021/03/10	1.3	21.79	3	21.75	21.85	-1.7	28,221	-0.01%
2021/03/09	17.1	21.56	49	21.52	21.65	-32	28,080	-0.11%
2021/03/08	16.7	21.18	36	21.17	21.15	-19.3	27,674	-0.07%
2021/03/05	4	20.93	0	21.20	21.20	4	27,675	0.01%
2021/03/04	7.1	21.21	3.6	21.20	21.15	3.5	28,230	0.01%
2021/03/03	5.3	21.26	2.1	21.11	21.40	3.2	28,115	0.01%
2021/03/02	4.5	21.33	0.4	21.22	21.05	4.1	27,970	0.01%
2021/02/26	31.7	21.50	0.3	21.49	21.25	31.4	27,931	0.11%
2021/02/25	23	21.95	5.9	21.84	22.00	17.1	27,512	0.06%
2021/02/24	2.5	21.64	24.1	21.62	21.60	-21.6	27,685	-0.08%
2021/02/23	11	21.47	4.2	21.53	21.65	6.8	27,761	0.02%
2021/02/22	1	21.45	4.5	21.49	21.30	-3.5	27,624	-0.01%
2021/02/19	3	21.25	0	0.00	21.30	3	27,900	0.01%
2021/02/18	1.2	21.58	8.1	21.47	21.40	-6.9	28,157	-0.02%
2021/02/17	2	21.30	11.9	21.34	21.40	-9.9	28,116	-0.04%
2021/02/05	1.5	20.91	4.3	20.95	21.00	-2.8	27,885	-0.01%
2021/02/04	0.5	20.79	4	20.80	20.75	-3.5	27,984	-0.01%
2021/02/03	5.6	20.79	12.2	20.85	20.85	-6.5	28,672	-0.02%
2021/02/02	2.2	20.62	12	20.78	20.65	-9.9	28,927	-0.03%
2021/02/01	2	19.85	3	20.12	20.20	-1	28,724	0.00%
2021/01/29	14.2	20.25	8	20.09	19.90	6.2	28,620	0.02%
2021/01/28	8.2	20.36	25	20.30	20.30	-16.8	28,297	-0.06%
2021/01/27	7	20.76	0	0.00	20.65	7	28,048	0.03%
2021/01/26	17.1	20.81	13	20.83	20.70	4.1	28,082	0.01%
2021/01/25	1.2	20.87	2	20.73	20.85	-0.9	27,906	0.00%
2021/01/22	5.9	20.77	16	20.77	20.75	-10.1	27,860	-0.04%
2021/01/21	0.1	20.96	11.4	21.02	21.00	-11.4	27,613	-0.04%
2021/01/20	35.4	20.80	50	20.85	20.65	-14.6	27,314	-0.05%
2021/01/19	0.1	21.20	10.1	21.27	21.30	-10	26,815	-0.04%
2021/01/18	15	20.73	38	20.90	21.00	-23	26,607	-0.09%
2021/01/15	8.6	20.98	10.4	21.03	21.00	-1.8	26,260	-0.01%
2021/01/14	16.9	21.11	1.4	21.20	21.20	15.5	26,052	0.06%
2021/01/13	38.8	21.37	9	21.42	21.40	29.8	25,666	0.12%
2021/01/12	92.1	21.70	10.1	21.55	21.25	82	25,327	0.32%
2021/01/11	73.5	21.75	16.1	21.90	21.90	57.4	24,835	0.23%
2021/01/08	7.2	21.30	3	21.35	21.35	4.2	24,160	0.02%
2021/01/07	2	21.00	6.3	20.97	21.00	-4.3	23,651	-0.02%
2021/01/06	5.1	20.72	46.4	20.66	20.65	-41.3	23,176	-0.18%
2021/01/05	0.1	20.45	9	20.46	20.55	-8.8	22,544	-0.04%
2021/01/04	1.3	20.35	0.4	20.30	20.45	0.8	22,539	0.00%
2020/12/31	0.1	20.45	33.2	20.53	20.55	-33.2	22,451	-0.15%
2020/12/30	117.2	20.31	27.4	20.23	20.40	89.8	22,175	0.40%	大買/
2020/12/29	7.2	19.91	3.7	19.97	19.95	3.5	21,846	0.02%
2020/12/28	20.3	19.75	1	19.75	19.80	19.3	21,822	0.09%
2020/12/25	0.3	19.70	0	0.00	19.70	0.3	21,884	0.00%
2020/12/24	0	0.00	0.1	19.70	19.75	-0.1	22,020	0.00%
2020/12/23	0.2	19.60	13	19.55	19.55	-12.8	22,183	-0.06%
2020/12/22	2	19.75	2	19.75	19.65	0	22,425	0.00%
2020/12/21	1.2	19.55	4	19.75	19.90	-2.9	22,902	-0.01%
2020/12/18	1.3	19.63	1.4	19.69	19.55	-0.1	22,850	0.00%
2020/12/17	1	19.70	0	19.65	19.65	1	23,043	0.00%
2020/12/16	11	19.75	14.1	19.68	19.80	-3.1	23,204	-0.01%
2020/12/15	23.3	19.55	4	19.59	19.50	19.3	23,233	0.08%
2020/12/14	41.3	19.94	10	19.95	19.85	31.3	23,077	0.14%
2020/12/11	35.2	19.63	30.6	19.66	19.80	4.6	22,937	0.02%
2020/12/10	4	19.55	6.2	19.52	19.40	-2.2	22,235	-0.01%
2020/12/09	2.1	19.45	14.1	19.41	19.45	-12	21,897	-0.05%
2020/12/08	3.3	19.20	15	19.26	19.35	-11.7	21,737	-0.05%
2020/12/07	7.3	19.30	8	19.26	19.30	-0.8	21,525	0.00%
2020/12/04	1.3	19.29	1.9	19.34	19.40	-0.6	21,504	0.00%
2020/12/03	0.1	19.30	0.1	19.30	19.35	-0.1	21,526	0.00%
2020/12/02	0	0.00	33.2	19.30	19.40	-33.2	21,737	-0.15%
2020/12/01	0.3	19.12	11	19.17	19.35	-10.7	21,824	-0.05%
2020/11/30	13.3	19.12	1	19.15	19.10	12.3	22,211	0.06%
2020/11/27	20	19.15	0	0.00	19.30	20	21,863	0.09%
2020/11/26	23.3	19.15	1	19.20	19.25	22.3	22,098	0.10%
2020/11/25	2.5	19.25	0	0.00	19.25	2.5	22,312	0.01%
2020/11/24	7.2	19.41	5	19.37	19.40	2.2	22,218	0.01%
2020/11/23	2.5	19.33	12.4	19.31	19.40	-9.9	21,966	-0.05%
2020/11/20	4.1	19.00	2	19.00	19.05	2.1	21,774	0.01%
2020/11/19	0.1	18.95	0	18.95	18.95	0.1	21,811	0.00%
2020/11/18	0.1	18.90	5	18.92	19.05	-4.9	21,827	-0.02%
2020/11/17	0.5	18.85	7	18.90	18.90	-6.5	21,713	-0.03%
2020/11/16	0.5	18.75	0.4	18.79	18.80	0.1	22,230	0.00%
2020/11/13	14.4	18.51	0.3	18.65	18.50	14	22,624	0.06%
2020/11/12	27.2	18.71	1	18.85	18.60	26.2	22,661	0.12%
2020/11/11	18	18.85	6.1	18.98	19.05	11.9	22,874	0.05%
2020/11/10	4	18.49	24.7	18.51	18.60	-20.7	22,416	-0.09%
2020/11/09	1	18.35	0	0.00	18.35	1	22,141	0.00%
2020/11/06	0	0.00	13.4	18.27	18.30	-13.4	22,256	-0.06%
2020/11/05	0.1	18.15	20	18.20	18.25	-19.9	22,439	-0.09%
2020/11/04	1.5	18.03	8.1	18.15	18.15	-6.6	23,273	-0.03%
2020/11/03	1	18.10	17	18.09	18.10	-16	23,833	-0.07%
2020/10/30	17.1	17.66	0	0.00	17.75	17.1	24,298	0.07%
2020/10/29	3.1	17.72	0	0.00	17.65	3.1	24,420	0.01%
2020/10/28	1.1	17.90	0	0.00	17.90	1.1	24,631	0.00%
2020/10/27	11	17.95	0	0.00	18.00	11	25,223	0.04%
2020/10/26	0	0.00	0.1	18.00	18.05	-0.1	25,533	0.00%
2020/10/23	0	18.00	0	0.00	17.95	0	26,032	0.00%
2020/10/22	0	0.00	1.1	18.10	18.10	-1.1	26,257	0.00%
2020/10/21	2	17.85	1.2	17.86	17.85	0.8	26,298	0.00%
2020/10/20	1	17.80	2	17.80	17.85	-1	26,590	0.00%
2020/10/19	4	17.88	1	17.90	17.80	3	26,680	0.01%
2020/10/16	3	17.90	0	0.00	17.90	3	26,682	0.01%
2020/10/14	3	18.12	3	18.07	18.15	0	26,907	0.00%
2020/10/13	5	18.04	0.5	18.15	18.10	4.5	26,909	0.02%
2020/10/12	2	18.08	0	0.00	18.20	2	27,287	0.01%
2020/10/08	6.1	18.10	41	18.05	18.20	-35	27,716	-0.13%
2020/10/07	2.1	18.08	16	18.13	18.00	-13.9	27,896	-0.05%
2020/10/06	0.6	18.20	21.4	18.20	18.20	-20.8	28,247	-0.07%
2020/10/05	1.1	17.90	0	17.90	17.85	1	28,399	0.00%
2020/09/30	3	17.73	0.1	17.80	17.80	2.9	28,677	0.01%
2020/09/29	8	17.65	8	17.71	17.65	0	29,032	0.00%
2020/09/28	1.1	17.75	0	0.00	17.70	1.1	29,492	0.00%
2020/09/25	7	17.35	4	17.30	17.30	3	29,702	0.01%
2020/09/24	25	17.21	1	17.20	17.15	24	29,566	0.08%
2020/09/23	12.1	17.74	0	0.00	17.70	12.1	29,037	0.04%
2020/09/22	10	17.85	24	17.76	17.75	-14	28,906	-0.05%
2020/09/21	12.2	18.07	0	0.00	18.00	12.2	28,791	0.04%
2020/09/17	3	18.32	3	18.35	18.30	0	29,696	0.00%
2020/09/16	1	18.25	0	0.00	18.35	1	30,101	0.00%
2020/09/14	0.1	18.30	0	0.00	18.25	0.1	30,865	0.00%
2020/09/11	1	18.20	1	18.30	18.30	0	31,153	0.00%
2020/09/09	4	18.15	0	0.00	18.20	4	32,165	0.01%
2020/09/08	7	18.28	1	18.25	18.30	6	32,517	0.02%
2020/09/07	1	18.30	12	18.22	18.25	-11	33,207	-0.03%
2020/09/04	8	18.25	10	18.25	18.20	-2	34,168	-0.01%
2020/09/03	1	18.50	5	18.45	18.40	-4	34,801	-0.01%
2020/09/02	3	18.33	4	18.25	18.30	-1	35,108	0.00%
2020/09/01	4	18.30	0	0.00	18.30	4	35,668	0.01%
2020/08/31	1	18.30	0	0.00	18.40	1	35,587	0.00%
2020/08/28	3	18.30	6	18.30	18.30	-3	35,766	-0.01%
2020/08/27	1	18.35	0	0.00	18.30	1	36,101	0.00%
2020/08/26	13	18.39	0	0.00	18.40	13	36,580	0.04%
2020/08/25	3	18.45	1	18.45	18.45	2	36,520	0.01%
2020/08/24	7	18.45	0	0.00	18.45	7	37,617	0.02%
2020/08/21	2	18.60	43	18.61	18.60	-41	37,734	-0.11%
2020/08/20	42	18.55	15	18.62	18.45	27	37,786	0.07%
2020/08/19	1	19.00	55	19.05	18.85	-54	37,438	-0.14%
2020/08/18	7	18.73	9	18.71	18.75	-2	36,967	-0.01%
2020/08/17	49	18.80	125	18.51	18.80	-76	37,137	-0.20%	大賣/
2020/08/14	18	19.05	1	19.10	19.10	17	36,857	0.05%
2020/08/13	7	19.09	10.1	19.05	19.10	-3.1	36,719	-0.01%
2020/08/12	102	19.02	2	19.08	19.05	100	36,886	0.27%	大買/
2020/08/11	16	19.21	4	19.25	19.15	12	36,645	0.03%
2020/08/10	57	19.10	3.1	19.15	19.15	53.9	36,696	0.15%
2020/08/07	7	18.92	9	18.88	18.70	-2	36,399	-0.01%
2020/08/06	1	18.60	27.2	18.55	18.65	-26.2	35,980	-0.07%
2020/08/05	6	18.30	5	18.25	18.25	1	35,709	0.00%
2020/08/04	5	18.20	4	18.23	18.20	1	36,099	0.00%
2020/08/03	13	17.97	0	0.00	17.95	13	36,384	0.04%
2020/07/31	33	18.06	1	18.15	18.00	32	36,288	0.09%
2020/07/30	5	18.28	10	18.30	18.35	-5	36,203	-0.01%
2020/07/29	5.3	18.40	4	18.29	18.30	1.3	36,146	0.00%
2020/07/28	16	17.93	5	17.96	17.90	11	36,099	0.03%
2020/07/27	10	17.89	0	0.00	17.80	10	36,335	0.03%
2020/07/24	9	18.04	0	0.00	18.00	9	36,476	0.02%
2020/07/23	1	18.20	0	0.00	18.20	1	36,658	0.00%
2020/07/22	2.3	18.26	11	18.25	18.30	-8.8	36,791	-0.02%
2020/07/21	10	18.15	6	18.20	18.15	4	36,801	0.01%
2020/07/20	9.3	18.16	0	0.00	18.15	9.3	36,791	0.03%
2020/07/17	4	18.33	5	18.50	18.30	-1	36,879	0.00%
2020/07/16	1	18.40	0	0.00	18.40	1	37,225	0.00%
2020/07/15	2	18.35	4	18.50	18.40	-2	36,877	-0.01%
2020/07/14	0	0.00	0.3	18.40	18.35	-0.3	36,625	0.00%
2020/07/13	2	18.20	32	18.18	18.30	-30	36,616	-0.08%
2020/07/10	6	18.00	10	17.98	17.90	-4	36,457	-0.01%
2020/07/09	4	18.11	42	18.21	18.10	-38	36,534	-0.10%
2020/07/08	22	18.20	46	18.19	18.10	-24	36,229	-0.07%
2020/07/07	11	18.15	28	18.16	18.15	-17	36,084	-0.05%
2020/07/06	7	18.01	15.2	18.05	18.00	-8.2	35,682	-0.02%
2020/07/03	1	17.80	0	0.00	17.90	1	35,464	0.00%
2020/07/02	5	17.66	2	17.70	17.65	3	35,496	0.01%
2020/07/01	6	17.58	6	17.56	17.60	0	35,663	0.00%
2020/06/30	17	17.56	0	0.00	17.45	17	35,840	0.05%
2020/06/29	53	17.52	95	17.55	17.45	-42	35,824	-0.12%
2020/06/24	24	18.35	9	18.39	18.40	15	35,173	0.04%
2020/06/23	40	18.17	4	18.20	18.20	36	34,964	0.10%
2020/06/22	7.5	18.20	2	18.23	18.20	5.5	34,606	0.02%
2020/06/19	12	18.29	0	0.00	18.15	12	34,806	0.03%
2020/06/18	45	18.45	2	18.45	18.35	43	34,425	0.12%
2020/06/17	37	18.45	29	18.45	18.50	8	34,220	0.02%
2020/06/16	5	18.35	9	18.32	18.30	-4	34,300	-0.01%
2020/06/15	13	18.16	1	18.15	17.95	12	34,509	0.03%
2020/06/12	37	17.66	4.5	17.74	17.85	32.5	34,464	0.09%
2020/06/11	48.2	18.48	11	18.18	18.05	37.2	34,231	0.11%
2020/06/10	30.5	18.41	6	18.38	18.50	24.5	33,418	0.07%
2020/06/09	8.1	18.37	5	18.36	18.15	3.1	33,157	0.01%
2020/06/08	4	17.99	16	17.94	18.05	-12	32,747	-0.04%
2020/06/05	1	17.45	10	17.50	17.50	-9	32,054	-0.03%
2020/06/04	68	17.37	14	17.38	17.35	54	31,904	0.17%
2020/06/03	11	17.27	22.4	17.31	17.35	-11.4	31,794	-0.04%
2020/06/02	3	16.87	24.2	16.94	17.00	-21.2	31,531	-0.07%
2020/06/01	4	16.70	0	0.00	16.65	4	31,291	0.01%
2020/05/29	10	16.29	0	0.00	16.25	10	31,029	0.03%
2020/05/27	24	16.70	28.1	16.70	16.65	-4.1	29,818	-0.01%
2020/05/26	2	16.65	3	16.50	16.60	-1	29,731	0.00%
2020/05/25	32	16.27	0	0.00	16.30	32	29,422	0.11%
2020/05/22	13	16.20	1	16.30	16.15	12	29,333	0.04%
2020/05/21	3	16.33	0	0.00	16.40	3	29,046	0.01%
2020/05/20	9	16.24	0	0.00	16.20	9	28,867	0.03%
2020/05/19	6	16.26	0	0.00	16.25	6	28,717	0.02%
2020/05/18	6	16.24	0.2	16.30	16.20	5.8	28,462	0.02%
2020/05/15	17	16.26	2	16.30	16.25	15	28,287	0.05%
2020/05/14	17	16.39	0	0.00	16.30	17	27,882	0.06%
2020/05/13	3.2	16.51	0	16.65	16.65	3.2	27,223	0.01%
2020/05/12	8	16.56	0	0.00	16.50	8	27,179	0.03%
2020/05/11	27	16.73	0	0.00	16.70	27	26,813	0.10%
2020/05/08	13	16.45	0	0.00	16.40	13	26,413	0.05%
2020/05/07	2	16.40	0	0.00	16.40	2	25,922	0.01%
2020/05/06	1	16.40	0	16.45	16.35	1	25,757	0.00%
2020/05/05	0	0.00	1	16.70	16.55	-1	25,586	0.00%
2020/05/04	9	16.54	0	0.00	16.50	9	25,602	0.04%
2020/04/30	0	0.00	4	17.13	17.10	-4	25,557	-0.02%
2020/04/29	150	16.69	1	16.55	16.75	149	25,265	0.59%	大買/鉅額交易
2020/04/28	2	16.38	1	16.50	16.40	1	25,149	0.00%
2020/04/27	0	0.00	5	16.40	16.40	-5	25,295	-0.02%
2020/04/23	4	16.11	0	0.00	16.15	4	25,129	0.02%
2020/04/22	1	15.90	10	15.89	16.00	-9	24,952	-0.04%
2020/04/21	7	16.24	1	16.05	16.10	6	24,786	0.02%
2020/04/20	2	16.85	0	0.00	16.75	2	24,572	0.01%
2020/04/17	3	16.90	0	0.00	16.85	3	24,604	0.01%
2020/04/16	5	16.80	0	16.90	16.80	5	24,291	0.02%
2020/04/15	5	17.19	2	16.95	17.20	3	23,996	0.01%
2020/04/14	2	16.80	1	16.80	16.70	1	23,783	0.00%
2020/04/10	0	0.00	10	16.05	16.30	-10	23,370	-0.04%
2020/04/09	2	15.85	2	15.90	15.90	0	23,099	0.00%
2020/04/07	11	15.52	0	0.00	15.65	11	22,853	0.05%
2020/04/06	0	0.00	6	15.44	15.50	-6	22,683	-0.03%
2020/04/01	15	15.34	0	0.00	15.30	15	22,505	0.07%
2020/03/31	1	15.50	3	15.70	15.55	-2	22,246	-0.01%
2020/03/30	3	15.60	23.1	15.61	15.60	-20.1	21,954	-0.09%
2020/03/27	9	15.91	6	15.92	16.00	3	21,881	0.01%
2020/03/26	1	15.75	0	0.00	15.60	1	21,472	0.00%
2020/03/25	6	15.68	10	15.55	15.75	-4	21,633	-0.02%
2020/03/24	34	15.01	0	0.00	15.20	34	21,202	0.16%
2020/03/23	5.2	14.39	0	0.00	14.20	5.2	20,964	0.02%
2020/03/17	2	15.75	3	15.82	15.60	-1	19,341	-0.01%
2020/03/16	3	16.70	0	0.00	16.45	3	18,682	0.02%
2020/03/13	3	16.63	0	0.00	17.40	3	18,147	0.02%
2020/03/12	1	17.85	9	17.57	17.50	-8	17,458	-0.05%
2020/03/11	3	18.37	0	0.00	18.25	3	16,988	0.02%
2020/03/10	3	18.43	1	18.45	18.50	2	16,933	0.01%
2020/03/09	3	18.48	0	0.00	18.40	3	16,827	0.02%
2020/03/06	2	19.23	0	0.00	19.05	2	16,417	0.01%
2020/03/03	2	19.00	0	0.00	19.20	2	15,888	0.01%
2020/03/02	13	18.70	0	0.00	18.95	13	15,716	0.08%
2020/02/26	2	19.58	0	0.00	19.50	2	15,639	0.01%
2020/02/25	2	19.80	3	19.70	19.75	-1	15,345	-0.01%
2020/02/24	2	19.95	0	0.00	19.85	2	15,350	0.01%
2020/02/21	2	20.13	0	0.00	20.25	2	15,197	0.01%
2020/02/20	0	0.00	25	20.30	20.30	-25	15,082	-0.17%
2020/02/17	5	20.05	0	0.00	20.15	5	14,958	0.03%
2020/02/13	16	20.12	0	0.00	20.15	16	15,064	0.11%
2020/02/12	4	20.20	0	0.00	20.05	4	14,952	0.03%
2020/02/11	1	20.20	0	0.00	20.30	1	14,859	0.01%
2020/02/10	8	20.20	0	0.00	20.40	8	14,778	0.05%
2020/02/05	1	20.00	10	19.90	20.20	-9	14,693	-0.06%
2020/01/31	11	19.71	0	0.00	19.70	11	14,092	0.08%
2020/01/30	15	19.55	5	19.60	19.35	10	13,876	0.07%
2020/01/20	0	0.00	2	20.70	20.65	-2	13,281	-0.02%
2020/01/14	4	20.35	0.1	20.25	20.35	3.9	13,092	0.03%
2020/01/10	0	0.00	6	20.00	20.10	-6	13,143	-0.05%
2020/01/09	0	0.00	1	19.95	20.00	-1	13,185	-0.01%
2020/01/08	0	0.00	25	19.90	19.80	-25	13,173	-0.19%
2020/01/03	1	20.20	6	20.25	20.25	-5	13,272	-0.04%
2020/01/02	0	0.00	4	20.30	20.20	-4	13,372	-0.03%
2019/12/31	12	20.27	0	0.00	20.20	12	13,277	0.09%
2019/12/23	5	20.20	0	0.00	20.35	5	13,588	0.04%
2019/12/20	1	20.30	0	0.00	20.35	1	13,634	0.01%
2019/12/18	5	20.00	0	0.00	20.15	5	13,281	0.04%
2019/12/17	1	20.00	0	0.00	20.15	1	13,496	0.01%
2019/12/16	5	20.00	0	0.00	20.05	5	13,420	0.04%
2019/12/13	0	0.00	0.3	20.20	20.25	-0.3	13,263	0.00%
2019/12/06	0	0.00	2	19.78	19.90	-2	13,200	-0.02%
2019/12/05	3	19.73	0	0.00	19.65	3	13,507	0.02%
2019/11/22	0	0.00	10	19.75	19.80	-10	14,573	-0.07%
2019/11/21	1	19.80	0	0.00	19.75	1	14,754	0.01%
2019/11/20	0	0.00	4	19.90	20.00	-4	14,923	-0.03%
2019/11/07	4	19.90	0.1	19.95	19.95	3.9	16,674	0.02%
2019/11/06	19	19.88	0	0.00	19.95	19	16,723	0.11%
2019/11/04	1	19.15	0	0.00	19.30	1	16,497	0.01%
2019/10/21	0	0.00	41	18.95	18.90	-41	16,876	-0.24%
2019/10/15	1	18.60	0	0.00	18.70	1	16,339	0.01%
2019/10/03	1	18.15	0	0.00	18.15	1	16,379	0.01%
2019/09/24	0	0.00	10	18.75	18.75	-10	16,434	-0.06%
2019/09/23	0	0.00	2	18.90	18.85	-2	16,549	-0.01%
2019/09/20	0	0.00	1	18.80	18.70	-1	16,683	-0.01%
2019/09/17	2	18.95	0	0.00	19.00	2	16,437	0.01%
2019/09/10	0	0.00	10	19.10	19.15	-10	17,333	-0.06%
2019/09/09	0	0.00	10	18.95	19.00	-10	17,152	-0.06%
2019/09/05	0	0.00	0.6	18.45	18.45	-0.6	16,879	0.00%
2019/09/02	0	0.00	3	18.27	18.30	-3	16,755	-0.02%
2019/08/30	0	0.00	2	18.15	18.05	-2	16,949	-0.01%
2019/08/27	2	18.00	5	18.00	18.00	-3	16,477	-0.02%
2019/08/26	1	18.10	0	0.00	18.25	1	16,327	0.01%
2019/08/23	0	0.00	2	18.58	18.50	-2	16,272	-0.01%
2019/08/22	1	18.40	2	18.45	18.50	-1	16,138	-0.01%
2019/08/21	0	0.00	1	18.45	18.40	-1	16,663	-0.01%
2019/08/20	6	18.40	2	18.50	18.50	4	16,517	0.02%
2019/08/19	0	0.00	1	18.10	18.00	-1	16,026	-0.01%
2019/08/16	0	0.00	1	17.75	17.60	-1	15,940	-0.01%
2019/08/15	0	0.00	3	17.38	17.40	-3	15,756	-0.02%
2019/08/07	0	0.00	1	16.85	17.00	-1	15,567	-0.01%
2019/07/31	0.2	17.50	0	0.00	17.50	0.2	15,257	0.00%
2019/07/26	1	17.45	0	0.00	17.35	1	15,576	0.01%
2019/07/25	1	17.50	0	0.00	17.45	1	15,568	0.01%
2019/07/24	0	0.00	1	17.60	17.60	-1	15,468	-0.01%
2019/07/23	0.7	17.55	0	0.00	17.60	0.7	15,543	0.00%
2019/07/17	2	17.53	0	0.00	17.70	2	15,543	0.01%
2019/07/12	4	18.01	0	0.00	18.05	4	15,077	0.03%
2019/07/02	23	17.99	0	0.00	17.85	23	15,704	0.15%
2019/07/01	5	18.85	0	0.00	18.95	5	15,717	0.03%
2019/06/26	0	0.00	2	18.80	18.80	-2	15,398	-0.01%
2019/06/24	5	18.85	0	0.00	18.90	5	15,614	0.03%
2019/06/21	0	0.00	1	18.80	18.90	-1	15,560	-0.01%
2019/06/20	40	18.75	3	18.80	18.85	37	15,364	0.24%
2019/06/10	10	18.03	0	0.00	18.10	10	15,857	0.06%
2019/06/06	0	0.00	1	18.00	18.05	-1	15,933	-0.01%
2019/06/03	1	17.70	0	0.00	17.95	1	15,956	0.01%
2019/05/30	0	0.00	15	17.55	17.60	-15	16,101	-0.09%
2019/05/28	1	17.30	0	0.00	17.30	1	16,589	0.01%
2019/05/27	0	0.00	200	17.35	17.40	-200	16,350	-1.22%	大賣/鉅額交易
2019/05/21	15	17.45	0	0.00	17.45	15	16,986	0.09%
2019/05/20	80	17.37	1	17.35	17.40	79	16,662	0.47%
2019/05/09	1	17.65	0	0.00	17.55	1	17,966	0.01%
2019/05/08	1	17.80	0	0.00	17.80	1	17,975	0.01%
2019/05/03	0	0.00	201	17.90	18.00	-201	18,229	-1.10%	大賣/鉅額交易
2019/05/02	1	17.80	0	0.00	17.75	1	18,387	0.01%
2019/04/30	50	17.90	0	0.00	17.90	50	18,394	0.27%
2019/03/26	0.9	17.45	0	0.00	17.55	0.9	20,313	0.00%
2019/03/15	1	17.85	0.1	17.90	17.85	0.9	20,941	0.00%
2019/03/14	1	17.80	0	0.00	17.70	1	20,942	0.00%
2019/03/07	0	0.00	499	17.55	17.60	-499	22,474	-2.22%	大賣/鉅額交易
2019/02/27	0	0.00	1	17.45	17.45	-1	22,114	0.00%
2019/02/21	0	0.00	2	17.05	17.10	-2	21,596	-0.01%
2019/02/18	0	0.00	3	17.15	17.15	-3	21,766	-0.01%
2019/02/14	2	17.10	0	0.00	17.10	2	21,822	0.01%
2019/02/12	0	0.00	1	17.00	17.00	-1	21,537	0.00%
2019/01/28	0	0.00	1	16.90	16.95	-1	20,879	0.00%
2019/01/24	0	0.00	4	16.80	16.80	-4	20,738	-0.02%
2019/01/23	0	0.00	2	16.65	16.55	-2	20,590	-0.01%
2019/01/16	0	0.00	0.9	16.25	16.25	-0.9	20,207	0.00%
2019/01/07	0	0.00	3	15.50	15.50	-3	19,678	-0.02%
2019/01/04	0	0.00	5	15.10	15.10	-5	19,765	-0.03%
2018/12/07	300	15.20	0	0.00	15.30	300	21,429	1.40%	大買/鉅額交易
2018/12/06	0	0.00	1	15.15	15.20	-1	21,480	0.00%
2018/12/05	300	15.35	0	0.00	15.30	300	21,288	1.41%	大買/鉅額交易
2018/12/04	150	15.65	0	0.00	15.65	150	21,154	0.71%	大買/鉅額交易
2018/11/29	100	15.55	2	15.55	15.60	98	19,846	0.49%
2018/11/28	0	0.00	0.3	15.45	15.45	-0.3	19,634	0.00%
2018/11/26	50	15.35	0	0.00	15.30	50	19,587	0.26%
2018/11/16	0	0.00	1	15.70	15.75	-1	19,509	-0.01%
2018/11/09	0	0.00	10	15.50	15.55	-10	20,861	-0.05%
2018/11/07	1	15.50	0	0.00	15.55	1	21,586	0.00%
2018/11/05	1	15.20	0	0.00	15.35	1	22,311	0.00%
2018/11/02	0	0.00	0	15.20	15.20	0	23,951	0.00%
2018/10/25	0	0.00	10	14.60	14.55	-10	27,090	-0.04%
2018/10/24	0	0.00	1	14.90	15.00	-1	27,572	0.00%
2018/10/12	2	14.90	0	0.00	14.95	2	26,810	0.01%
2018/10/03	0	0.00	1	16.05	16.10	-1	24,900	0.00%
2018/09/27	0	0.00	20	15.95	16.30	-20	24,884	-0.08%
2018/09/25	0	0.00	3	16.00	16.00	-3	25,427	-0.01%
2018/09/21	0	0.00	1	16.00	16.00	-1	25,284	0.00%
2018/09/19	0	0.00	1	15.60	15.50	-1	24,621	0.00%
2018/09/07	0	0.00	1	14.95	15.05	-1	25,573	0.00%
2018/09/05	0	0.00	1	15.05	15.05	-1	26,069	0.00%
2018/08/31	0	0.00	5	15.40	15.55	-5	26,228	-0.02%
2018/08/28	0	0.00	3	15.50	15.60	-3	26,726	-0.01%
2018/08/23	0	0.00	2	15.35	15.50	-2	27,425	-0.01%
2018/08/17	2	15.50	0	0.00	15.25	2	27,196	0.01%
2018/08/15	0	0.00	10	15.10	15.20	-10	26,212	-0.04%
2018/08/13	3	15.10	2	14.95	14.90	1	25,523	0.00%
2018/08/09	5	15.45	7	15.32	15.45	-2	24,744	-0.01%
2018/08/08	0	0.00	2	14.93	15.15	-2	23,151	-0.01%
2018/08/07	0	0.00	1	14.60	14.55	-1	21,797	0.00%
2018/08/06	0	0.00	2	14.25	14.35	-2	21,338	-0.01%
2018/08/03	1	13.90	0	0.00	14.10	1	20,996	0.00%
2018/07/31	1	14.05	3	13.95	14.10	-2	20,499	-0.01%
2018/07/30	3	13.75	0	0.00	13.70	3	19,896	0.02%
2018/07/27	2	13.70	0	0.00	13.70	2	20,116	0.01%
2018/07/24	1	13.55	0	0.00	13.65	1	20,859	0.00%
2018/06/13	4	14.50	0	0.00	14.50	4	21,715	0.02%
2018/06/08	0	0.00	0.2	14.60	14.60	-0.2	22,143	0.00%
2018/06/07	5	14.50	0	0.00	14.50	5	22,085	0.02%
2018/06/06	0	0.00	5	14.60	14.45	-5	22,184	-0.02%
2018/05/30	2	13.80	1	13.80	13.75	1	20,898	0.00%
2018/05/25	0	0.00	1	14.25	14.25	-1	21,253	0.00%
2018/05/11	0	0.00	1	14.40	14.40	-1	23,741	0.00%
2018/04/30	0	0.00	0.4	14.20	14.20	-0.4	23,095	0.00%
2018/04/27	0.1	14.15	0	0.00	14.25	0.1	23,192	0.00%
2018/04/19	0	13.85	0	0.00	13.85	0	23,570	0.00%
2018/03/23	0	0.00	0.2	13.50	13.50	-0.2	22,980	0.00%
2018/03/22	0	0.00	5	13.55	13.60	-5	22,837	-0.02%
2018/03/16	0	13.50	0	0.00	13.55	0	22,841	0.00%
2018/03/15	0	13.35	3	13.40	13.35	-3	22,211	-0.01%
2018/03/06	3	13.05	0	0.00	13.05	3	23,466	0.01%
2018/03/02	2	13.03	0	0.00	12.95	2	23,585	0.01%
2018/03/01	1	13.05	0	0.00	13.15	1	22,892	0.00%
2018/02/27	1	13.20	0	0.00	13.15	1	22,771	0.00%
2018/02/26	3	13.30	0	0.00	13.25	3	23,042	0.01%
2018/02/22	2.6	13.11	15	13.05	13.15	-12.4	23,493	-0.05%
2018/02/21	2	13.15	0	0.00	13.20	2	23,851	0.01%
2018/02/12	4	13.05	0	0.00	13.05	4	23,915	0.02%
2018/02/02	0	0.00	1	13.90	13.90	-1	22,338	0.00%
2018/01/30	3	14.10	0	0.00	14.05	3	21,906	0.01%
2018/01/26	0.7	14.15	0	0.00	14.20	0.7	21,696	0.00%
2018/01/23	0	0.00	0.3	14.25	14.35	-0.3	21,297	0.00%
2018/01/22	0	0.00	2	14.20	14.25	-2	21,197	-0.01%
2018/01/19	0	0.00	346	14.30	14.30	-346	21,219	-1.63%	大賣/鉅額交易
2018/01/17	1	14.25	0	0.00	14.30	1	20,778	0.00%
2018/01/15	0	0.00	7	14.29	14.25	-7	20,326	-0.03%
2018/01/12	345	14.20	0	0.00	14.15	345	19,863	1.74%	大買/鉅額交易
2018/01/10	0	0.00	2	14.00	13.95	-2	19,320	-0.01%
2018/01/09	5	13.98	0	0.00	13.95	5	18,910	0.03%
2018/01/08	2	13.95	0	0.00	14.05	2	18,813	0.01%
2018/01/05	0	0.00	0.2	13.95	13.95	-0.2	18,615	0.00%
2018/01/02	0	0.00	1	13.70	13.80	-1	18,638	-0.01%