元大金 (2885)-元大-佳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
31.75
漲跌
▲0.25
漲幅
+0.79%
成交量
12,293張
產業
上市金融類股
1767人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

元大金 (2885)籌碼相關－元大-佳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

元大-佳里券商分點個股進出
元大-佳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
2024/09/27	0	0.00	0.8	31.75	31.75	-0.8	18,776	0.00%
2024/09/26	1	31.60	2.4	31.79	31.50	-1.4	18,931	-0.01%
2024/09/25	2	31.78	48.1	31.70	31.80	-46.1	18,960	-0.24%
2024/09/24	0	0.00	2.1	31.48	31.50	-2.1	19,237	-0.01%
2024/09/23	1.2	31.23	3.8	31.34	31.40	-2.6	20,551	-0.01%
2024/09/20	0.1	31.05	3	31.18	31.00	-2.9	21,038	-0.01%
2024/09/19	21.3	30.36	44.3	30.64	30.90	-22.9	21,281	-0.11%
2024/09/18	0.9	30.50	4	30.45	30.40	-3.1	21,577	-0.01%
2024/09/16	0	0.00	0.5	30.60	30.50	-0.5	21,879	0.00%
2024/09/13	0	0.00	0.1	30.30	30.25	-0.1	22,434	0.00%
2024/09/12	1.3	29.69	3	29.90	29.85	-1.7	22,704	-0.01%
2024/09/11	3.5	29.72	0	29.95	29.60	3.5	22,621	0.02%
2024/09/10	0.1	29.95	20	30.10	29.95	-19.9	22,602	-0.09%
2024/09/09	93.1	29.73	2	29.93	29.70	91.1	22,469	0.41%
2024/09/06	2	30.90	1	30.60	30.75	1	21,966	0.00%
2024/09/05	0	0.00	22	30.63	30.50	-22	22,029	-0.10%
2024/09/04	55.7	30.15	30	30.50	30.35	25.7	22,073	0.12%
2024/09/03	84.7	31.50	1	31.60	31.20	83.7	21,746	0.38%
2024/09/02	0.2	31.85	54	31.95	31.75	-53.8	21,712	-0.25%
2024/08/30	0	0.00	0.1	31.65	31.90	-0.1	21,825	0.00%
2024/08/29	40.2	31.58	0	0.00	31.55	40.2	21,677	0.19%
2024/08/28	11.2	31.72	2	31.85	31.80	9.2	21,658	0.04%
2024/08/27	0	0.00	1	31.85	31.90	-1	22,155	0.00%
2024/08/26	5	31.35	90	31.77	32.00	-85	22,360	-0.38%
2024/08/23	34.2	30.87	2	30.80	30.90	32.2	22,481	0.14%
2024/08/22	12.6	31.25	10	31.20	31.45	2.6	22,349	0.01%
2024/08/20	11.1	31.65	0	0.00	31.75	11.1	22,387	0.05%
2024/08/19	30.1	31.82	0	0.00	31.65	30.1	22,544	0.13%
2024/08/16	6	32.01	20	32.20	32.00	-14	22,970	-0.06%
2024/08/15	10	31.75	0	0.00	31.50	10	22,913	0.04%
2024/08/14	40	32.08	12	32.25	32.00	28	22,893	0.12%
2024/08/13	0.8	31.79	0	0.00	31.60	0.8	22,847	0.00%
2024/08/12	13.5	31.94	1	32.00	31.80	12.5	23,161	0.05%
2024/08/09	2	32.85	11	32.68	32.60	-9	23,231	-0.04%
2024/08/08	3	30.80	3.2	31.46	31.40	-0.2	23,062	0.00%
2024/08/07	25	31.38	7	31.31	31.30	18	22,931	0.08%
2024/08/06	3.3	30.35	29	30.04	30.70	-25.7	22,834	-0.11%
2024/08/05	11.8	29.91	1.4	29.70	29.35	10.4	22,666	0.05%
2024/08/02	8.1	32.02	0	0.00	31.90	8.1	22,279	0.04%
2024/08/01	1	32.70	1	33.00	33.05	0	22,273	0.00%
2024/07/31	0.1	32.65	5	32.60	32.80	-4.9	22,321	-0.02%
2024/07/30	9.4	32.32	0.5	32.25	32.35	8.9	22,196	0.04%
2024/07/29	0.1	32.64	6	32.60	32.70	-5.9	22,181	-0.03%
2024/07/26	6.4	32.03	0	0.00	32.05	6.4	22,114	0.03%
2024/07/23	0	0.00	3	32.50	33.00	-3	22,169	-0.01%
2024/07/22	4.4	31.93	1.1	31.90	31.85	3.2	22,052	0.01%
2024/07/19	3.1	32.63	2	32.80	32.60	1.1	21,974	0.01%
2024/07/18	11	33.36	0.1	33.15	33.25	10.9	22,046	0.05%
2024/07/17	0	0.00	10	33.15	33.15	-10	22,064	-0.05%
2024/07/16	0.1	32.90	6	32.90	33.00	-5.9	22,271	-0.03%
2024/07/15	4.7	33.05	0	0.00	32.90	4.7	22,771	0.02%
2024/07/12	10	33.70	1	33.70	33.75	9	22,840	0.04%
2024/07/11	2	33.75	2	33.78	33.65	0	22,868	0.00%
2024/07/10	1.2	33.53	5.1	33.50	33.55	-3.9	22,944	-0.02%
2024/07/09	0	0.00	1.1	33.19	33.00	-1.1	23,072	0.00%
2024/07/08	0.2	32.90	12	33.19	33.20	-11.8	23,192	-0.05%
2024/07/05	0.2	33.01	0	0.00	33.00	0.2	23,211	0.00%
2024/07/04	1	33.10	12.2	33.25	33.10	-11.2	23,404	-0.05%
2024/07/03	2	32.58	7.1	32.20	32.70	-5.1	23,572	-0.02%
2024/07/02	2	32.00	0	32.05	32.10	2	23,362	0.01%
2024/07/01	0.1	32.00	2.3	32.19	32.00	-2.2	23,274	-0.01%
2024/06/28	2.3	31.85	0	0.00	32.05	2.3	23,145	0.01%
2024/06/27	54.4	31.49	6	31.57	31.75	48.4	22,666	0.21%
2024/06/26	12.4	33.91	15.7	34.07	33.80	-3.3	21,360	-0.02%
2024/06/25	2	34.28	0.1	34.30	34.40	1.9	20,917	0.01%
2024/06/24	0.5	34.33	12	34.32	34.50	-11.5	20,675	-0.06%
2024/06/21	6	33.98	7	34.18	34.15	-1	20,543	0.00%
2024/06/20	2.2	33.98	23.4	34.23	34.35	-21.2	20,314	-0.10%
2024/06/19	7.4	33.40	21.5	33.18	33.75	-14.1	20,039	-0.07%
2024/06/18	0	0.00	1	32.65	32.90	-1	20,031	0.00%
2024/06/17	6.1	32.43	1	32.40	32.30	5.1	20,196	0.03%
2024/06/14	6	32.00	2	32.18	32.00	4	20,364	0.02%
2024/06/13	1.5	31.82	4.1	31.99	32.00	-2.6	20,675	-0.01%
2024/06/12	5.2	31.44	0	0.00	31.45	5.2	21,157	0.02%
2024/06/11	7.3	31.82	0	0.00	31.60	7.3	22,019	0.03%
2024/06/07	1	31.80	3	31.85	31.80	-2	22,313	-0.01%
2024/06/06	0	0.00	14	31.60	31.70	-14	22,349	-0.06%
2024/06/05	2	31.55	0.5	31.60	31.30	1.5	22,463	0.01%
2024/06/04	13.1	31.26	1	31.40	31.45	12.1	22,761	0.05%
2024/06/03	15	31.64	0	0.00	31.75	15	23,129	0.07%
2024/05/31	2	31.45	0	0.00	31.65	2	23,178	0.01%
2024/05/30	5.3	31.44	0.1	32.00	31.45	5.2	22,731	0.02%
2024/05/29	5.6	31.99	0	0.00	31.85	5.6	22,553	0.02%
2024/05/27	0	0.00	3.3	32.50	32.70	-3.3	22,398	-0.01%
2024/05/24	16.1	32.70	12.7	32.53	32.50	3.4	22,447	0.01%
2024/05/23	0	0.00	37.7	33.00	33.15	-37.7	22,322	-0.17%
2024/05/22	1	34.10	6.4	33.49	33.35	-5.4	22,167	-0.02%
2024/05/21	0	0.00	3	31.98	32.05	-3	21,733	-0.01%
2024/05/20	3	32.37	5	32.38	32.35	-2	21,750	-0.01%
2024/05/17	10	32.50	0.2	32.40	32.65	9.8	21,870	0.04%
2024/05/16	1	32.60	3.4	32.57	32.60	-2.4	21,837	-0.01%
2024/05/15	0	0.00	13.3	32.12	31.85	-13.3	21,399	-0.06%
2024/05/14	7	31.46	0	0.00	31.45	7	21,382	0.03%
2024/05/13	1	32.05	1	32.05	32.00	0	21,349	0.00%
2024/05/10	1	31.90	10.1	32.06	32.10	-9.1	21,318	-0.04%
2024/05/09	2.3	31.78	1	32.15	31.65	1.3	21,300	0.01%
2024/05/08	0	0.00	3.1	31.81	31.80	-3.1	21,147	-0.01%
2024/05/07	1.3	31.57	9	31.65	31.80	-7.7	21,154	-0.04%
2024/05/06	0	0.00	18	31.38	31.50	-18	20,957	-0.09%
2024/05/03	1	30.75	3	30.95	30.55	-2	20,783	-0.01%
2024/05/02	1	30.65	0	0.00	30.65	1	20,688	0.00%
2024/04/30	4	30.70	0	0.00	30.65	4	20,545	0.02%
2024/04/29	10.1	30.60	21.1	30.77	31.05	-11	20,436	-0.05%
2024/04/26	1	30.10	1	30.25	30.00	0	20,096	0.00%
2024/04/25	14	29.83	0.1	29.90	29.80	13.9	20,118	0.07%
2024/04/24	0	0.00	45	30.31	30.35	-45	19,994	-0.23%
2024/04/23	6	29.96	0	29.95	29.80	6	19,844	0.03%
2024/04/22	2.1	29.88	1	29.80	29.90	1.1	19,654	0.01%
2024/04/19	18.4	29.90	0.4	29.86	29.90	18	19,148	0.09%
2024/04/18	0	0.00	2.9	30.52	30.60	-2.9	18,463	-0.02%
2024/04/17	0.3	29.85	85	30.05	30.00	-84.7	18,105	-0.47%
2024/04/16	15.3	29.95	14.1	30.16	29.95	1.2	18,010	0.01%
2024/04/15	0.8	30.60	2	30.58	30.55	-1.2	17,755	-0.01%
2024/04/11	1.1	30.60	0	0.00	30.50	1.1	17,452	0.01%
2024/04/10	3.2	30.61	2	30.65	30.50	1.2	17,495	0.01%
2024/04/09	2	30.90	11.4	30.90	30.90	-9.4	17,624	-0.05%
2024/04/08	1.2	30.15	13.2	30.20	30.30	-12	17,390	-0.07%
2024/04/03	2	30.29	0.1	30.05	29.95	1.9	17,458	0.01%
2024/04/02	0.4	30.20	0.1	30.10	30.30	0.3	17,547	0.00%
2024/04/01	1.1	30.16	1	30.35	30.10	0.1	17,754	0.00%
2024/03/29	0	0.00	2.3	30.30	30.40	-2.3	17,819	-0.01%
2024/03/28	2	29.95	2.2	30.08	30.10	-0.2	17,675	0.00%
2024/03/27	0.4	30.27	9	30.28	30.30	-8.6	17,687	-0.05%
2024/03/26	16	30.15	23	30.15	30.10	-7	17,806	-0.04%
2024/03/25	0	0.00	5	29.87	29.85	-5	17,978	-0.03%
2024/03/22	4.6	29.64	4.2	29.78	29.45	0.4	18,215	0.00%
2024/03/21	16.3	29.76	26	29.85	29.80	-9.7	18,221	-0.05%
2024/03/20	1.2	29.12	9.6	29.02	28.90	-8.4	18,450	-0.05%
2024/03/19	36	29.18	35	29.20	29.20	1	18,458	0.01%
2024/03/18	40.2	29.69	59.3	29.34	29.35	-19.1	18,330	-0.10%
2024/03/15	2.3	29.98	9.1	30.16	30.20	-6.8	18,162	-0.04%
2024/03/14	3.2	30.05	20.9	30.17	30.30	-17.7	17,626	-0.10%
2024/03/13	4	29.16	2.3	29.40	29.50	1.7	16,785	0.01%
2024/03/12	1	28.70	11.4	28.81	28.90	-10.4	16,419	-0.06%
2024/03/11	0	0.00	13.7	28.59	28.55	-13.7	16,438	-0.08%
2024/03/08	1.2	28.47	13	28.46	28.45	-11.8	16,445	-0.07%
2024/03/07	0.9	27.85	2	27.90	28.10	-1.1	16,213	-0.01%
2024/03/06	1.4	27.47	2.1	27.38	27.50	-0.7	15,804	0.00%
2024/03/05	3	27.35	3.4	27.36	27.30	-0.4	15,976	0.00%
2024/03/04	4	27.24	0.4	27.30	27.35	3.6	16,071	0.02%
2024/03/01	0	0.00	2	27.30	27.30	-2	16,213	-0.01%
2024/02/29	2	27.15	1.5	27.27	27.45	0.5	16,332	0.00%
2024/02/27	2	27.25	5.1	27.20	27.20	-3.1	16,171	-0.02%
2024/02/26	0.1	27.35	0	0.00	27.10	0.1	16,031	0.00%
2024/02/23	3	27.37	0	0.00	27.30	3	15,976	0.02%
2024/02/22	5	27.40	1	27.40	27.55	4	16,208	0.02%
2024/02/21	6.4	27.32	0	0.00	27.35	6.4	16,173	0.04%
2024/02/20	0	27.65	2	27.70	27.85	-2	16,099	-0.01%
2024/02/19	0	0.00	6	27.36	27.45	-6	15,999	-0.04%
2024/02/16	0	0.00	0	27.05	27.15	0	16,178	0.00%
2024/02/15	0	0.00	1.1	26.95	27.00	-1.1	16,185	-0.01%
2024/02/05	0	0.00	5.6	26.99	27.00	-5.6	15,990	-0.03%
2024/02/02	0.3	26.90	0	0.00	26.90	0.3	15,780	0.00%
2024/02/01	1	27.05	5	27.03	27.05	-4	15,716	-0.03%
2024/01/31	0	26.90	3	27.00	27.05	-3	15,625	-0.02%
2024/01/30	0	26.85	0.4	26.95	26.85	-0.4	15,518	0.00%
2024/01/29	0	0.00	1	27.00	27.10	-1	15,711	-0.01%
2024/01/26	0.3	26.75	28.7	26.76	26.95	-28.5	15,758	-0.18%
2024/01/25	0	0.00	1.1	26.70	26.75	-1.1	15,712	-0.01%
2024/01/24	0	0.00	0.4	26.55	26.60	-0.4	15,738	0.00%
2024/01/23	2	26.45	0	0.00	26.55	2	15,859	0.01%
2024/01/22	1	26.35	5	26.40	26.35	-4	16,053	-0.02%
2024/01/19	3	26.08	0	0.00	26.20	3	16,013	0.02%
2024/01/18	3	25.80	3	25.75	25.80	0	16,029	0.00%
2024/01/17	4.3	26.03	0	0.00	25.80	4.3	15,949	0.03%
2024/01/16	3.1	26.26	0	0.00	26.25	3.1	15,663	0.02%
2024/01/15	3	26.73	4.1	26.75	26.70	-1.1	15,517	-0.01%
2024/01/11	2	26.75	3	26.80	26.80	-1	16,020	-0.01%
2024/01/10	0.1	26.58	8.2	26.48	26.50	-8.1	16,367	-0.05%
2024/01/09	1	26.80	0	0.00	26.80	1	16,409	0.01%
2024/01/08	0	0.00	8.4	26.91	26.90	-8.4	16,485	-0.05%
2024/01/05	8.5	26.89	0	0.00	26.95	8.5	16,514	0.05%
2024/01/04	0.2	27.20	3.5	27.23	27.20	-3.3	16,645	-0.02%
2024/01/03	10.8	27.15	0	0.00	26.95	10.8	16,816	0.06%
2023/12/29	3.5	27.46	8.5	27.56	27.60	-5	16,322	-0.03%
2023/12/28	2	27.25	5	27.25	27.35	-3	16,304	-0.02%
2023/12/27	2	27.13	18.3	27.12	27.15	-16.3	16,123	-0.10%
2023/12/26	0	26.90	0.2	26.87	26.85	-0.2	15,860	0.00%
2023/12/25	4	26.60	0	0.00	26.60	4	15,812	0.03%
2023/12/22	0.1	26.70	5	26.80	26.80	-4.9	15,935	-0.03%
2023/12/21	0.1	26.40	0	0.00	26.45	0.1	15,843	0.00%
2023/12/20	0.1	26.70	4	26.76	26.55	-3.9	15,485	-0.03%
2023/12/19	1	26.65	8	26.83	26.70	-7	15,199	-0.05%
2023/12/18	1.2	26.83	10.9	27.00	27.05	-9.7	15,019	-0.06%
2023/12/15	0	0.00	14.2	27.09	27.00	-14.2	14,908	-0.10%
2023/12/14	0	0.00	1	27.00	27.00	-1	14,590	-0.01%
2023/12/13	1	26.65	2.6	26.81	26.75	-1.6	14,457	-0.01%
2023/12/12	0	0.00	19.5	26.63	26.80	-19.5	14,675	-0.13%
2023/12/11	6	26.45	0.1	26.55	26.55	5.9	14,606	0.04%
2023/12/08	0	0.00	12	26.45	26.55	-12	14,645	-0.08%
2023/12/07	0	0.00	1.3	26.48	26.50	-1.3	14,620	-0.01%
2023/12/06	0	0.00	0.1	26.45	26.45	-0.1	14,545	0.00%
2023/12/05	0	0.00	2	26.35	26.40	-2	14,442	-0.01%
2023/12/01	0.1	26.00	1.1	26.14	26.10	-1	14,509	-0.01%
2023/11/30	0	0.00	1	26.10	26.00	-1	14,505	-0.01%
2023/11/29	5	26.05	0	0.00	25.95	5	14,200	0.04%
2023/11/28	0.3	25.80	0.5	25.95	26.10	-0.2	14,050	0.00%
2023/11/27	5	25.99	33	26.00	25.85	-28	14,075	-0.20%
2023/11/24	0.5	25.65	0.6	25.65	25.80	0	14,023	0.00%
2023/11/22	0	25.60	0	0.00	25.60	0	14,141	0.00%
2023/11/21	0	0.00	13.9	25.68	25.70	-13.9	14,238	-0.10%
2023/11/20	0.5	25.30	5	25.32	25.35	-4.5	14,056	-0.03%
2023/11/17	8	25.42	2	25.45	25.35	6	14,079	0.04%
2023/11/16	1	25.40	2	25.40	25.45	-1	14,006	-0.01%
2023/11/15	0.1	25.25	6.1	25.34	25.30	-6	13,945	-0.04%
2023/11/14	0	0.00	1	25.05	25.05	-1	13,829	-0.01%
2023/11/13	1	24.90	2	24.95	25.00	-1	14,058	-0.01%
2023/11/10	0.5	24.95	0	0.00	25.00	0.5	14,396	0.00%
2023/11/09	4.9	24.99	0	0.00	25.00	4.9	14,536	0.03%
2023/11/08	1.3	25.00	3.1	25.00	25.00	-1.9	14,774	-0.01%
2023/11/07	0	0.00	12	25.04	25.05	-12	14,940	-0.08%
2023/11/06	3.2	24.87	0	0.00	24.90	3.2	15,228	0.02%
2023/11/03	0	24.60	51	24.80	24.95	-51	15,067	-0.34%
2023/11/02	0.3	24.60	3	24.55	24.50	-2.7	15,550	-0.02%
2023/11/01	0.5	24.40	1	24.45	24.40	-0.5	15,668	0.00%
2023/10/31	2	24.20	1.1	24.25	24.30	0.9	15,832	0.01%
2023/10/30	8.7	24.06	0	0.00	24.10	8.7	15,988	0.05%
2023/10/26	0.5	24.45	0	0.00	24.35	0.5	16,265	0.00%
2023/10/25	0.7	24.65	0.3	24.70	24.60	0.4	16,299	0.00%
2023/10/24	1	24.25	2	24.45	24.45	-1	16,366	-0.01%
2023/10/23	7.5	24.39	9	24.30	24.40	-1.5	16,412	-0.01%
2023/10/20	70.2	24.51	3	24.58	24.75	67.2	16,302	0.41%
2023/10/19	8.4	25.01	1	25.05	25.10	7.4	16,077	0.05%
2023/10/18	0	0.00	4.7	25.44	25.55	-4.7	15,990	-0.03%
2023/10/17	5	25.40	0	0.00	25.30	5	15,836	0.03%
2023/10/16	0.2	25.50	7.5	25.50	25.55	-7.3	15,886	-0.05%
2023/10/13	0.2	25.40	5.2	25.50	25.45	-5	15,869	-0.03%
2023/10/12	1.6	25.54	0	0.00	25.65	1.6	15,981	0.01%
2023/10/11	2.1	25.39	122.8	25.17	25.50	-120.7	16,036	-0.75%	大賣/鉅額交易
2023/10/06	0	0.00	50	24.75	24.80	-50	15,892	-0.31%
2023/10/05	0	0.00	50	24.60	24.55	-50	16,091	-0.31%
2023/10/04	105.5	24.23	0.5	24.44	24.25	105	16,241	0.65%	大買/鉅額交易
2023/10/03	51.4	24.70	0	0.00	24.65	51.4	16,245	0.32%
2023/10/02	0.7	25.02	1.1	24.96	24.95	-0.5	16,374	0.00%
2023/09/27	0.2	25.00	0.7	25.05	25.15	-0.5	16,838	0.00%
2023/09/26	0	0.00	6	25.12	25.00	-6	16,821	-0.04%
2023/09/25	5	25.10	3	25.12	25.20	2	16,785	0.01%
2023/09/22	3.2	24.81	1.1	24.91	25.10	2.1	17,086	0.01%
2023/09/21	54.5	24.92	0	0.00	25.00	54.5	17,219	0.32%
2023/09/20	4	25.41	1	25.75	25.40	3	17,268	0.02%
2023/09/19	0	0.00	15.9	25.68	25.75	-15.9	17,248	-0.09%
2023/09/18	0	0.00	4	25.35	25.40	-4	17,134	-0.02%
2023/09/15	0	0.00	11.8	25.25	25.35	-11.8	17,267	-0.07%
2023/09/14	0	0.00	8	25.16	25.20	-8	17,236	-0.05%
2023/09/13	1	24.80	1.4	24.86	25.00	-0.4	17,248	0.00%
2023/09/12	0	0.00	2.1	24.70	24.80	-2.1	17,439	-0.01%
2023/09/08	0	24.65	2	24.65	24.65	-2	17,920	-0.01%
2023/09/07	0	0.00	59	24.64	24.70	-59	18,130	-0.33%
2023/09/06	0	0.00	1.1	24.44	24.25	-1.1	18,048	-0.01%
2023/09/05	59	24.25	26.3	24.35	24.20	32.8	18,028	0.18%
2023/09/04	4	24.50	0.9	24.60	24.50	3.1	18,223	0.02%
2023/09/01	1	24.60	2	24.60	24.75	-1	18,496	-0.01%
2023/08/31	0	0.00	5	24.50	24.40	-5	18,740	-0.03%
2023/08/30	0	0.00	2	24.77	24.80	-2	18,891	-0.01%
2023/08/29	1.2	24.53	3	24.60	24.65	-1.8	18,979	-0.01%
2023/08/28	4	24.30	3	24.37	24.40	1	18,969	0.01%
2023/08/25	1	24.40	1	24.40	24.40	0	19,376	0.00%
2023/08/24	5	24.30	31	24.35	24.45	-26	19,468	-0.13%
2023/08/23	8	24.07	8	24.09	24.20	0	19,454	0.00%
2023/08/22	0	24.00	0.4	23.85	23.85	-0.4	19,542	0.00%
2023/08/21	0	0.00	4	24.10	23.90	-4	19,574	-0.02%
2023/08/18	4	23.88	0	24.00	23.95	4	19,484	0.02%
2023/08/17	8	23.64	3	23.67	23.75	5	19,503	0.03%
2023/08/16	23.1	23.90	2	23.85	23.85	21.1	19,345	0.11%
2023/08/15	4.2	24.25	0	0.00	24.20	4.2	19,145	0.02%
2023/08/14	6.2	24.28	7	24.25	24.30	-0.8	19,218	0.00%
2023/08/11	4.5	24.78	1	24.80	24.75	3.5	19,170	0.02%
2023/08/10	1	25.20	56	25.24	25.30	-55	19,013	-0.29%
2023/08/09	12.2	24.98	0.3	25.10	25.15	11.9	18,775	0.06%
2023/08/08	2	25.10	29.1	25.19	25.10	-27.1	18,679	-0.14%
2023/08/07	2.2	24.41	56.5	24.51	24.70	-54.3	18,112	-0.30%
2023/08/04	21	24.30	0	0.00	24.35	21	17,972	0.12%
2023/08/02	2.1	24.57	10	24.45	24.45	-7.9	17,759	-0.04%
2023/08/01	1.1	24.70	1.2	24.85	24.90	-0.1	17,652	0.00%
2023/07/31	1.2	24.42	0.5	24.60	24.40	0.7	17,308	0.00%
2023/07/28	8.2	24.46	0.1	24.40	24.40	8.1	17,151	0.05%
2023/07/27	1	24.60	3.7	24.64	24.70	-2.7	16,967	-0.02%
2023/07/26	0.7	24.34	9	24.50	24.55	-8.3	16,847	-0.05%
2023/07/25	5	24.24	5.2	24.23	24.25	-0.2	16,808	0.00%
2023/07/24	10.2	24.14	11.5	24.20	24.10	-1.3	16,845	-0.01%
2023/07/21	1	24.45	34	24.37	24.40	-33	16,786	-0.20%
2023/07/19	0	0.00	5	24.07	24.10	-5	16,429	-0.03%
2023/07/18	0	0.00	5.2	24.00	24.10	-5.2	16,277	-0.03%
2023/07/17	4.3	23.92	22.1	24.02	23.95	-17.8	16,220	-0.11%
2023/07/14	4	23.50	7	23.54	23.75	-3	16,037	-0.02%
2023/07/13	1	23.55	2	23.45	23.30	-1	15,781	-0.01%
2023/07/12	0	0.00	12.1	23.49	23.45	-12.1	15,656	-0.08%
2023/07/11	6	23.33	0	0.00	23.30	6	15,587	0.04%
2023/07/10	1.1	23.14	0	0.00	23.00	1.1	15,474	0.01%
2023/07/07	0.1	22.75	0	0.00	22.65	0.1	15,267	0.00%
2023/07/06	25.5	22.86	45	22.65	22.70	-19.5	15,203	-0.13%
2023/07/05	2	23.20	3.1	23.12	23.15	-1.1	14,735	-0.01%
2023/07/04	10.4	23.16	0.1	23.25	23.05	10.3	14,624	0.07%
2023/07/03	1	23.20	4.3	23.21	23.20	-3.3	14,603	-0.02%
2023/06/30	10.2	23.15	0	0.00	23.10	10.2	14,617	0.07%
2023/06/29	6.2	23.39	0.1	23.40	23.30	6.2	14,416	0.04%
2023/06/28	55.2	24.10	1.8	24.15	24.10	53.4	14,205	0.38%
2023/06/27	9.5	24.18	1	24.20	24.20	8.5	13,935	0.06%
2023/06/26	2	24.30	0	0.00	24.30	2	13,842	0.01%
2023/06/21	3	24.32	0	0.00	24.35	3	13,750	0.02%
2023/06/20	12	24.30	0	0.00	24.25	12	13,529	0.09%
2023/06/19	2.6	24.32	3	24.33	24.40	-0.4	13,296	0.00%
2023/06/16	21	24.35	0	0.00	24.35	21	13,201	0.16%
2023/06/15	7	24.34	2	24.45	24.50	5	12,941	0.04%
2023/06/14	0.3	24.40	5	24.39	24.40	-4.7	12,841	-0.04%
2023/06/13	5.2	24.37	30	24.40	24.35	-24.8	12,795	-0.19%
2023/06/12	10.1	24.48	0	0.00	24.55	10.1	12,630	0.08%
2023/06/08	12.2	24.48	1	24.50	24.50	11.2	12,731	0.09%
2023/06/07	22.1	24.52	7	24.44	24.60	15.1	12,698	0.12%
2023/06/06	0.4	24.14	6	24.15	24.20	-5.6	12,527	-0.04%
2023/06/05	8	24.03	23	24.04	24.00	-15	12,327	-0.12%
2023/06/02	0	0.00	23	23.85	23.85	-23	12,036	-0.19%
2023/06/01	0	23.80	0	0.00	23.65	0	11,882	0.00%
2023/05/31	1.9	23.72	1	23.85	23.85	0.9	11,750	0.01%
2023/05/30	1.4	23.69	2	23.73	23.70	-0.6	11,531	-0.01%
2023/05/29	0.6	23.55	0	0.00	23.55	0.6	11,676	0.00%
2023/05/26	2	23.50	17	23.28	23.50	-15	11,831	-0.13%
2023/05/25	2.2	23.28	1	23.35	23.25	1.2	11,733	0.01%
2023/05/23	0	0.00	3.1	23.45	23.65	-3.1	11,764	-0.03%
2023/05/22	2.3	23.36	0	0.00	23.45	2.3	11,637	0.02%
2023/05/19	0	0.00	1	23.40	23.45	-1	11,540	-0.01%
2023/05/18	15	23.15	7	23.31	23.40	8	11,407	0.07%
2023/05/17	0	0.00	3.3	23.08	23.10	-3.3	11,241	-0.03%
2023/05/15	0	0.00	1	22.90	22.80	-1	11,184	-0.01%
2023/05/12	2	22.68	0	0.00	22.65	2	11,187	0.02%
2023/05/11	5	22.88	1	22.90	22.90	4	11,184	0.04%
2023/05/10	0.1	22.95	1.3	22.86	23.00	-1.2	11,214	-0.01%
2023/05/09	1	23.00	0	0.00	23.00	1	11,269	0.01%
2023/05/08	0.1	22.90	7.1	22.96	23.00	-7	11,402	-0.06%
2023/05/05	1	22.80	2	22.85	22.85	-1	11,287	-0.01%
2023/05/04	0	0.00	6.1	22.87	22.90	-6.1	11,529	-0.05%
2023/05/03	0.8	22.70	0	22.70	22.75	0.7	11,598	0.01%
2023/05/02	2	22.65	0	0.00	22.70	2	11,941	0.02%
2023/04/28	0	0.00	14	22.54	22.60	-14	12,593	-0.11%
2023/04/27	0.5	22.50	0	0.00	22.45	0.5	12,716	0.00%
2023/04/26	0.5	22.40	0	0.00	22.45	0.5	12,877	0.00%
2023/04/25	2	22.30	4.1	22.40	22.40	-2.1	12,874	-0.02%
2023/04/24	2	22.30	0	0.00	22.40	2	12,941	0.02%
2023/04/21	2	22.45	3	22.43	22.45	-1	13,064	-0.01%
2023/04/20	3	22.28	1	22.35	22.30	2	13,129	0.02%
2023/04/19	5	22.41	2.1	22.45	22.45	2.9	13,396	0.02%
2023/04/18	0	0.00	6	22.50	22.50	-6	13,416	-0.04%
2023/04/17	13	22.41	14	22.60	22.50	-1	13,475	-0.01%
2023/04/14	1	22.50	3	22.53	22.65	-2	13,385	-0.01%
2023/04/13	0.9	22.55	0	0.00	22.55	0.9	13,387	0.01%
2023/04/12	2.1	22.53	1	22.55	22.55	1.1	13,309	0.01%
2023/04/11	1.1	22.50	0	0.00	22.55	1.1	13,392	0.01%
2023/04/10	4	22.40	0	0.00	22.45	4	13,254	0.03%
2023/04/07	0.2	22.40	2	22.35	22.40	-1.8	13,298	-0.01%
2023/04/06	0	22.45	0.1	22.40	22.40	-0.1	13,296	0.00%
2023/03/30	0.1	22.30	0	0.00	22.30	0.1	13,892	0.00%
2023/03/28	14	22.25	3	22.25	22.30	11	15,234	0.07%
2023/03/27	5.1	22.15	0	0.00	22.15	5.1	15,971	0.03%
2023/03/24	3.1	22.20	2	22.20	22.20	1.1	16,845	0.01%
2023/03/23	0	0.00	1	22.00	22.25	-1	16,948	-0.01%
2023/03/22	8	22.06	13.4	22.10	22.10	-5.4	17,062	-0.03%
2023/03/21	0	22.10	5	21.94	21.95	-5	17,300	-0.03%
2023/03/20	0	0.00	50.3	21.75	21.80	-50.3	17,369	-0.29%
2023/03/17	2.1	21.75	4.7	21.72	21.85	-2.6	17,433	-0.01%
2023/03/16	13.3	21.70	0	0.00	21.70	13.3	17,525	0.08%
2023/03/15	4.3	22.02	1	22.05	22.05	3.3	17,526	0.02%
2023/03/14	14.6	21.89	1	22.05	21.95	13.6	17,720	0.08%
2023/03/13	13	22.27	75.2	22.45	22.35	-62.2	17,673	-0.35%
2023/03/10	14	22.34	0	0.00	22.30	14	17,695	0.08%
2023/03/09	6	22.69	1	22.75	22.65	5	17,675	0.03%
2023/03/08	11	22.80	0	0.00	22.80	11	18,025	0.06%
2023/03/07	1	22.85	1.4	22.77	22.90	-0.4	18,236	0.00%
2023/03/06	1	22.75	4.5	22.71	22.70	-3.5	18,443	-0.02%
2023/03/03	1	22.50	0	0.00	22.55	1	18,560	0.01%
2023/03/02	7.1	22.28	0	0.00	22.50	7.1	18,833	0.04%
2023/03/01	14.2	22.37	0	0.00	22.40	14.2	19,089	0.07%
2023/02/24	6	22.74	1	22.80	22.75	5	19,163	0.03%
2023/02/23	1	22.85	1	22.80	22.85	0	19,038	0.00%
2023/02/22	1	22.60	2.1	22.68	22.75	-1.1	19,150	-0.01%
2023/02/21	2	22.73	6	22.74	22.75	-4	19,117	-0.02%
2023/02/20	3	22.80	0.6	22.85	22.90	2.4	19,297	0.01%
2023/02/17	1	22.70	1	22.70	22.75	0	19,491	0.00%
2023/02/16	0	0.00	0.2	22.80	22.75	-0.2	19,779	0.00%
2023/02/15	10	22.69	0.1	22.75	22.60	9.9	20,441	0.05%
2023/02/14	8	22.74	0.7	22.85	22.80	7.4	20,514	0.04%
2023/02/13	3	22.75	0	0.00	22.80	3	20,646	0.01%
2023/02/10	1	22.80	0	0.00	22.80	1	20,732	0.00%
2023/02/09	0	0.00	1.2	22.66	22.70	-1.2	20,752	-0.01%
2023/02/08	0.2	22.75	0	0.00	22.65	0.2	20,833	0.00%
2023/02/07	1.7	22.75	0	0.00	22.75	1.7	20,877	0.01%
2023/02/06	1	22.55	5	22.85	22.70	-4	20,891	-0.02%
2023/02/02	6.4	22.60	0	0.00	22.80	6.4	20,926	0.03%
2023/02/01	1	22.75	0	0.00	22.75	1	20,793	0.00%
2023/01/31	4	22.61	0	0.00	22.50	4	20,766	0.02%
2023/01/30	1	22.95	11	23.01	23.05	-10	20,528	-0.05%
2023/01/17	2	22.60	3	22.67	22.70	-1	20,017	0.00%
2023/01/16	4	22.70	29.3	22.71	22.70	-25.3	19,985	-0.13%
2023/01/13	0	0.00	8	22.55	22.50	-8	19,953	-0.04%
2023/01/12	0	0.00	108	22.55	22.55	-108	20,144	-0.54%	大賣/鉅額交易
2023/01/11	11	22.46	1	22.55	22.45	10	20,192	0.05%
2023/01/10	0	0.00	13.9	22.46	22.60	-13.9	20,130	-0.07%
2023/01/09	0.1	22.20	58	22.27	22.50	-57.9	20,160	-0.29%
2023/01/06	0.2	21.95	3.2	21.95	21.90	-3	20,030	-0.01%
2023/01/05	0	0.00	31	21.97	21.95	-31	20,198	-0.15%
2023/01/03	1	21.50	1	21.60	21.65	0	20,588	0.00%
2022/12/30	3.1	21.82	0	0.00	21.70	3.1	20,512	0.01%
2022/12/29	27.1	21.61	2	21.65	21.65	25.1	20,735	0.12%
2022/12/28	0.1	21.90	0	0.00	21.95	0.1	20,825	0.00%
2022/12/27	0	0.00	2	22.05	21.95	-2	21,015	-0.01%
2022/12/26	0	0.00	2.1	21.90	21.90	-2.1	21,113	-0.01%
2022/12/23	2	21.78	1	21.90	21.80	1	21,359	0.00%
2022/12/22	5.1	21.75	0.4	21.90	22.00	4.7	21,515	0.02%
2022/12/21	6.1	21.79	1	21.90	21.80	5.1	21,062	0.02%
2022/12/20	31.3	21.83	0.1	21.95	21.80	31.2	20,610	0.15%
2022/12/19	17.1	22.08	5	22.11	22.10	12.1	19,979	0.06%
2022/12/16	26	22.16	114	22.59	22.15	-88	19,240	-0.46%	大賣/
2022/12/15	0	0.00	6.2	22.50	22.45	-6.2	18,528	-0.03%
2022/12/14	10	22.15	1	22.35	22.30	9	18,590	0.05%
2022/12/13	4.6	22.13	1.3	22.27	22.10	3.3	18,554	0.02%
2022/12/12	5	22.25	3.1	22.35	22.40	1.9	18,353	0.01%
2022/12/09	0	0.00	5	22.45	22.40	-5	18,685	-0.03%
2022/12/08	2.1	22.15	0	0.00	22.30	2.1	18,729	0.01%
2022/12/07	2.1	22.59	5	22.55	22.60	-2.9	18,669	-0.02%
2022/12/06	1.3	22.49	30	22.55	22.50	-28.7	18,692	-0.15%
2022/12/05	0.2	22.60	2.4	22.66	22.60	-2.2	18,849	-0.01%
2022/12/02	1.1	22.35	0	0.00	22.45	1.1	18,707	0.01%
2022/12/01	4.5	22.68	2.1	22.65	22.60	2.4	18,884	0.01%
2022/11/30	2	22.45	1	22.50	22.60	1	18,939	0.01%
2022/11/29	0	0.00	27	22.39	22.50	-27	18,603	-0.15%
2022/11/28	2	22.20	14.2	22.25	22.25	-12.2	18,472	-0.07%
2022/11/25	8	22.11	51	22.16	22.05	-43	18,353	-0.23%
2022/11/24	0	0.00	18.5	22.20	22.30	-18.5	18,308	-0.10%
2022/11/23	0	0.00	59.8	22.00	22.10	-59.8	18,184	-0.33%
2022/11/22	0	0.00	7.4	21.30	21.60	-7.4	17,821	-0.04%
2022/11/21	20	20.83	22	20.91	21.10	-2	17,476	-0.01%
2022/11/18	36.7	20.92	2.1	20.90	20.90	34.7	17,414	0.20%
2022/11/17	8	21.03	0.2	21.10	21.20	7.8	17,355	0.04%
2022/11/16	0	21.25	5	21.40	21.25	-5	17,506	-0.03%
2022/11/15	2.5	21.15	22.4	21.43	21.45	-19.9	17,430	-0.11%
2022/11/14	1.1	21.20	17	21.20	21.20	-16	17,326	-0.09%
2022/11/11	10.4	20.75	52.3	20.96	21.20	-42	17,085	-0.25%
2022/11/10	20	20.30	3	20.35	20.40	17	16,633	0.10%
2022/11/09	1	20.25	5.1	20.35	20.50	-4.1	16,702	-0.02%
2022/11/08	3	20.35	3	20.23	20.30	0	16,586	0.00%
2022/11/07	0	0.00	3.6	20.19	20.20	-3.6	16,688	-0.02%
2022/11/04	24	19.94	11	20.00	20.05	13	16,988	0.08%
2022/11/03	10	19.95	14	20.04	20.05	-4	17,098	-0.02%
2022/11/02	1	20.00	3	20.03	20.20	-2	17,192	-0.01%
2022/11/01	0	0.00	20	19.93	20.05	-20	17,288	-0.12%
2022/10/31	1	19.75	0	0.00	19.70	1	17,404	0.01%
2022/10/27	2	19.73	0.3	19.85	19.70	1.7	17,429	0.01%
2022/10/26	6	19.68	5	19.72	19.75	1	17,463	0.01%
2022/10/25	1	19.40	0	0.00	19.55	1	17,438	0.01%
2022/10/24	7	19.50	1.5	19.56	19.55	5.5	17,452	0.03%
2022/10/21	1	19.45	2	19.35	19.45	-1	17,390	-0.01%
2022/10/20	39	18.81	0	0.00	19.05	39	17,206	0.23%
2022/10/19	5.3	19.19	0	19.30	19.00	5.3	16,983	0.03%
2022/10/18	1.1	19.25	8	19.23	19.20	-6.9	16,971	-0.04%
2022/10/17	11.1	18.93	3	19.03	19.10	8.1	17,240	0.05%
2022/10/14	14.1	19.06	6.5	19.13	19.10	7.5	17,305	0.04%
2022/10/13	9.2	19.19	4	19.15	19.05	5.2	17,449	0.03%
2022/10/12	2.1	19.08	3	19.30	19.35	-0.9	17,479	-0.01%
2022/10/11	14.2	19.09	10	19.05	19.10	4.2	17,665	0.02%
2022/10/07	4.9	19.55	0	0.00	19.50	4.9	17,951	0.03%
2022/10/05	10	19.45	4	19.55	19.55	6	18,165	0.03%
2022/10/04	6	19.34	1	19.40	19.35	5	18,267	0.03%
2022/10/03	10.5	19.35	10	19.31	19.30	0.4	18,161	0.00%
2022/09/30	5.8	19.48	1	19.60	19.55	4.8	18,228	0.03%
2022/09/29	0	0.00	1	19.80	19.70	-1	18,341	-0.01%
2022/09/28	44.4	19.58	0.7	19.70	19.55	43.8	18,448	0.24%
2022/09/27	54	19.82	0	0.00	19.85	54	18,442	0.29%
2022/09/26	8.4	19.99	5.3	20.00	19.90	3	18,357	0.02%
2022/09/23	6	20.18	2	20.10	20.15	4	18,524	0.02%
2022/09/22	32	20.06	3	20.15	20.05	29	19,226	0.15%
2022/09/21	5.1	20.35	2	20.40	20.25	3.1	19,684	0.02%
2022/09/20	6	20.25	6	20.40	20.50	0	20,667	0.00%
2022/09/19	8	20.16	0.1	20.20	20.15	7.9	21,298	0.04%
2022/09/16	11.1	20.10	4	20.10	20.10	7.1	21,516	0.03%
2022/09/15	30	20.24	1	20.25	20.25	29	21,400	0.14%
2022/09/14	19.2	20.26	0	0.00	20.20	19.2	21,398	0.09%
2022/09/13	1.1	20.66	0	0.00	20.60	1.1	21,613	0.00%
2022/09/12	0.1	20.85	10	20.88	20.90	-9.9	21,885	-0.05%
2022/09/08	5	20.45	0	0.00	20.60	5	21,939	0.02%
2022/09/07	5.2	20.42	0	0.00	20.35	5.2	22,022	0.02%
2022/09/06	5	20.50	11.1	20.79	20.85	-6.1	21,977	-0.03%
2022/09/05	6	20.13	8	20.33	20.30	-2	22,048	-0.01%
2022/09/02	4.2	20.05	7	20.08	20.00	-2.8	22,311	-0.01%
2022/09/01	19.2	20.05	8.2	20.10	20.05	11	22,268	0.05%
2022/08/31	12.6	20.24	4	20.35	20.30	8.6	22,188	0.04%
2022/08/30	3	20.12	1	20.30	20.20	2	22,154	0.01%
2022/08/29	7.1	20.14	0	0.00	20.15	7.1	22,151	0.03%
2022/08/26	3	20.35	0.4	20.44	20.40	2.6	22,303	0.01%
2022/08/25	11.1	20.31	1	20.25	20.35	10.1	22,430	0.05%
2022/08/24	5.2	20.16	5	20.35	20.25	0.2	22,775	0.00%
2022/08/23	13	20.38	0	0.00	20.20	13	24,059	0.05%
2022/08/22	13	20.61	0	0.00	20.60	13	24,333	0.05%
2022/08/19	6.1	20.70	1	20.80	20.80	5.1	24,662	0.02%
2022/08/18	2	20.80	0	0.00	20.80	2	24,947	0.01%
2022/08/17	4	20.89	0	21.00	21.00	4	25,297	0.02%
2022/08/16	2.4	20.85	27.1	20.89	20.90	-24.6	25,572	-0.10%
2022/08/15	10	20.65	1	20.70	20.70	9	26,048	0.03%
2022/08/12	29.2	20.61	3	20.60	20.55	26.2	26,188	0.10%
2022/08/11	7.4	21.14	21.6	21.10	21.20	-14.2	26,372	-0.05%
2022/08/10	42.2	20.82	0	0.00	20.75	42.2	26,242	0.16%
2022/08/09	10	20.64	30	20.65	20.65	-20	26,211	-0.08%
2022/08/08	0.3	20.60	2	20.75	20.80	-1.7	26,324	-0.01%
2022/08/05	2.1	20.55	5	20.65	20.70	-2.9	26,431	-0.01%
2022/08/04	0	20.15	0	0.00	20.20	0	26,665	0.00%
2022/08/03	0.2	20.15	2	20.05	20.15	-1.8	26,888	-0.01%
2022/08/02	1	20.10	3	20.20	20.15	-2	27,215	-0.01%
2022/08/01	2.1	20.20	0	0.00	20.30	2.1	27,397	0.01%
2022/07/29	3.7	20.09	1	20.25	20.00	2.7	27,557	0.01%
2022/07/28	0	20.00	0	0.00	20.10	0	27,482	0.00%
2022/07/27	7.1	19.83	0	0.00	19.95	7.1	27,473	0.03%
2022/07/26	1	19.90	1.1	19.91	19.90	-0.1	27,525	0.00%
2022/07/25	5.2	19.92	1.1	19.95	19.85	4.1	27,576	0.01%
2022/07/22	3.1	19.52	276	19.45	19.70	-273	27,700	-0.99%	大賣/鉅額交易
2022/07/21	2	19.15	0	0.00	19.40	2	27,733	0.01%
2022/07/20	5	19.29	1.2	19.42	19.25	3.8	27,852	0.01%
2022/07/19	6.4	19.06	2.4	19.20	19.20	4	28,066	0.01%
2022/07/18	6.3	19.12	2	19.15	19.15	4.3	28,197	0.02%
2022/07/15	28	18.93	97	18.99	18.80	-69	28,120	-0.25%
2022/07/14	3	19.58	0	0.00	19.55	3	27,997	0.01%
2022/07/13	32	19.79	2	19.70	19.75	30	28,087	0.11%
2022/07/12	17	19.03	4	19.05	19.10	13	27,910	0.05%
2022/07/11	11.2	19.59	0	0.00	19.50	11.2	27,758	0.04%
2022/07/08	2.3	19.91	0	0.00	19.80	2.3	27,850	0.01%
2022/07/07	4.1	19.45	13.5	19.60	19.85	-9.4	27,794	-0.03%
2022/07/06	21.1	19.57	2	19.60	19.40	19.1	27,587	0.07%
2022/07/05	11	20.04	6	20.09	20.10	5	27,527	0.02%
2022/07/04	7	19.70	1	19.70	19.65	6	27,432	0.02%
2022/07/01	11.4	19.66	3	19.78	19.60	8.4	27,706	0.03%
2022/06/30	31.1	19.84	0	0.00	19.70	31.1	27,721	0.11%
2022/06/29	39.6	20.44	0	0.00	20.25	39.6	27,239	0.15%
2022/06/28	90.8	21.02	13	21.08	20.90	77.8	26,873	0.29%
2022/06/27	41.7	23.38	2	23.40	23.30	39.7	25,968	0.15%
2022/06/24	6.8	23.38	3	23.42	23.45	3.8	25,349	0.02%
2022/06/23	0	0.00	0.3	23.25	23.10	-0.3	25,258	0.00%
2022/06/22	20.3	23.24	1	23.25	23.10	19.3	25,260	0.08%
2022/06/21	5	22.95	9	23.28	23.50	-4	25,313	-0.02%
2022/06/20	22.2	22.71	2	22.85	22.80	20.2	25,260	0.08%
2022/06/17	20	22.94	1	22.90	22.90	19	25,147	0.08%
2022/06/16	9.4	23.24	0	0.00	23.10	9.4	24,883	0.04%
2022/06/15	7	23.14	1	23.15	23.05	6	25,242	0.02%
2022/06/14	31	23.12	0	0.00	23.10	31	25,418	0.12%
2022/06/13	34.2	23.15	0	0.00	23.10	34.2	25,588	0.13%
2022/06/10	5	23.49	0	0.00	23.45	5	25,402	0.02%
2022/06/09	2.2	23.43	0	0.00	23.40	2.2	25,433	0.01%
2022/06/08	1.1	23.46	0	0.00	23.45	1.1	25,396	0.00%
2022/06/07	17.2	23.42	0.2	23.50	23.40	16.9	25,524	0.07%
2022/06/06	6.1	23.29	0	0.00	23.35	6.1	25,607	0.02%
2022/06/02	10.1	23.48	6	23.50	23.50	4.1	25,829	0.02%
2022/06/01	102.3	23.81	0.2	24.15	23.70	102.1	26,271	0.39%	大買/鉅額交易
2022/05/31	4.2	23.75	1	23.70	24.35	3.2	26,131	0.01%
2022/05/30	3	23.53	22.2	23.74	23.90	-19.2	24,846	-0.08%
2022/05/27	15.1	23.12	2	23.13	23.15	13.1	24,552	0.05%
2022/05/26	50.5	22.98	0	0.00	22.90	50.5	24,459	0.21%
2022/05/25	27.2	23.05	20	23.15	23.05	7.2	24,534	0.03%
2022/05/24	29.2	23.54	1	23.45	23.30	28.2	24,758	0.11%
2022/05/23	20.8	23.18	16	23.85	23.90	4.8	24,457	0.02%
2022/05/20	1.1	23.27	1	23.55	23.45	0.1	24,153	0.00%
2022/05/19	39	23.43	9	23.61	23.35	30	24,079	0.12%
2022/05/18	50	24.04	8	23.97	24.05	42	23,846	0.18%
2022/05/17	21.1	23.77	1	24.10	23.75	20.1	23,817	0.08%
2022/05/16	18.2	23.59	1	23.70	24.00	17.2	23,810	0.07%
2022/05/13	5.1	23.74	0	0.00	23.85	5.1	23,781	0.02%
2022/05/12	15.4	23.90	5	24.08	23.65	10.4	23,718	0.04%
2022/05/11	81.4	24.50	0	0.00	24.45	81.4	23,553	0.35%
2022/05/10	14.1	24.74	0	0.00	24.75	14.1	23,366	0.06%
2022/05/09	13.7	25.10	27	25.03	25.00	-13.3	23,084	-0.06%
2022/05/06	40.7	25.56	0	0.00	25.60	40.7	22,968	0.18%
2022/05/05	5.2	25.90	0	0.00	25.90	5.2	23,182	0.02%
2022/05/04	5	25.85	3	26.00	26.00	2	23,263	0.01%
2022/05/03	48	26.00	0	0.00	25.90	48	23,456	0.20%
2022/04/29	0.1	26.15	7	26.19	26.15	-6.9	23,705	-0.03%
2022/04/28	8.3	25.81	0	0.00	26.00	8.3	24,070	0.03%
2022/04/27	30.1	25.74	0.3	25.90	25.75	29.8	23,986	0.12%
2022/04/26	1	26.20	1.7	26.25	26.15	-0.7	23,937	0.00%
2022/04/25	17.2	25.96	4	26.03	26.25	13.2	23,849	0.06%
2022/04/22	8.3	26.33	35.3	26.62	26.65	-27	23,426	-0.12%
2022/04/21	5	26.43	17.1	26.55	26.55	-12.1	23,386	-0.05%
2022/04/20	3.9	26.12	23	26.50	26.30	-19.1	23,614	-0.08%
2022/04/19	6.3	26.31	5.9	26.46	26.15	0.4	23,403	0.00%
2022/04/18	32	26.33	3.5	26.28	26.35	28.5	23,603	0.12%
2022/04/15	4	26.61	12.1	26.44	26.60	-8.1	23,581	-0.03%
2022/04/14	220.1	26.60	12	26.69	26.55	208.1	23,726	0.88%	大買/鉅額交易
2022/04/13	1	26.80	2.1	26.92	26.95	-1.1	23,695	0.00%
2022/04/12	2.5	26.73	12	26.74	26.75	-9.5	23,712	-0.04%
2022/04/11	4.4	26.74	9.8	26.88	26.80	-5.5	23,696	-0.02%
2022/04/08	42.3	26.76	102	26.85	26.85	-59.7	23,534	-0.25%	大賣/
2022/04/07	42.3	26.97	6	26.90	26.70	36.3	23,473	0.15%
2022/04/06	13.2	26.79	14.1	26.95	27.20	-0.9	23,224	0.00%
2022/04/01	22.2	26.41	9	26.46	26.60	13.2	22,973	0.06%
2022/03/31	6	26.42	3.1	26.48	26.40	3	22,717	0.01%
2022/03/30	6	26.24	7	26.18	26.20	-1	22,390	0.00%
2022/03/29	3	25.97	1	25.95	26.05	2	22,151	0.01%
2022/03/28	7.6	25.81	5	25.87	25.90	2.6	21,982	0.01%
2022/03/25	16.2	25.89	0	0.00	25.75	16.2	21,812	0.07%
2022/03/24	2.2	25.96	6	26.03	26.00	-3.8	21,615	-0.02%
2022/03/23	0.2	26.08	14	26.06	26.10	-13.9	21,539	-0.06%
2022/03/22	5.1	25.97	1	26.00	26.00	4.1	21,164	0.02%
2022/03/21	5.2	26.19	12.1	26.27	26.10	-6.9	20,839	-0.03%
2022/03/18	25.6	26.14	24	26.25	26.25	1.6	20,752	0.01%
2022/03/17	0	0.00	41.3	25.96	26.00	-41.3	20,274	-0.20%
2022/03/16	15.1	25.37	5	25.64	25.60	10.1	20,054	0.05%
2022/03/15	7	24.54	5	24.55	24.65	2	19,886	0.01%
2022/03/14	0	0.00	4	24.85	24.85	-4	20,291	-0.02%
2022/03/11	2	24.73	1	24.60	24.75	1	20,307	0.00%
2022/03/10	4.2	24.69	1	24.70	24.80	3.2	20,356	0.02%
2022/03/09	0.5	24.34	35	24.25	24.20	-34.5	20,342	-0.17%
2022/03/08	7	24.13	10.1	24.15	24.20	-3.1	20,378	-0.01%
2022/03/07	10.8	24.27	5	24.55	24.50	5.8	20,523	0.03%
2022/03/04	7.1	25.07	1	25.00	25.05	6.1	20,940	0.03%
2022/03/03	0	25.45	10.2	25.47	25.50	-10.2	20,880	-0.05%
2022/03/02	11	25.39	8	25.41	25.40	3	21,164	0.01%
2022/03/01	5	25.30	105	25.26	25.25	-100	21,116	-0.47%	大賣/
2022/02/25	52.2	24.99	11	24.67	24.85	41.2	20,906	0.20%
2022/02/24	20	24.98	2.1	24.90	24.85	17.9	20,539	0.09%
2022/02/23	40.1	25.22	1	25.30	25.20	39.1	19,954	0.20%
2022/02/22	2.2	25.26	1	25.15	25.35	1.2	19,914	0.01%
2022/02/21	0	0.00	1	25.50	25.50	-1	19,857	-0.01%
2022/02/18	0.3	25.45	4	25.45	25.40	-3.7	19,988	-0.02%
2022/02/17	3	25.55	0	0.00	25.40	3	19,871	0.02%
2022/02/16	2	25.37	0	0.00	25.35	2	19,805	0.01%
2022/02/15	5	25.26	1	25.25	25.20	4	19,751	0.02%
2022/02/14	1	25.25	4.1	25.30	25.45	-3.1	19,557	-0.02%
2022/02/11	4.2	25.53	100	25.65	25.60	-95.8	19,487	-0.49%
2022/02/10	3.1	25.82	0	0.00	25.85	3.1	20,584	0.02%
2022/02/09	0.3	25.94	0	0.00	25.90	0.3	20,573	0.00%
2022/02/08	1.4	25.79	5.1	25.80	25.80	-3.7	20,449	-0.02%
2022/02/07	40	25.20	17	25.55	25.50	23	20,253	0.11%
2022/01/26	0	25.30	0	25.25	25.25	0	19,784	0.00%
2022/01/25	2.1	25.01	2	25.05	25.15	0.1	19,723	0.00%
2022/01/24	11.1	25.19	32	25.11	25.20	-20.9	19,479	-0.11%
2022/01/21	17.1	25.42	0	0.00	25.35	17.1	19,284	0.09%
2022/01/20	0	0.00	3	25.75	25.85	-3	18,829	-0.02%
2022/01/19	1.1	25.80	34	25.76	25.70	-32.9	18,695	-0.18%
2022/01/18	2.6	25.90	6	25.87	25.80	-3.4	18,604	-0.02%
2022/01/17	5	25.81	0	25.85	25.85	5	18,362	0.03%
2022/01/14	14	25.95	4	25.90	25.90	10	18,246	0.05%
2022/01/13	34.5	26.20	19	26.16	26.30	15.5	18,018	0.09%
2022/01/12	6	25.86	14.1	25.85	25.90	-8.1	17,581	-0.05%
2022/01/11	13	25.80	4	25.74	25.85	9	17,434	0.05%
2022/01/10	10.2	25.45	0	0.00	25.50	10.2	17,236	0.06%
2022/01/07	12	25.81	29.5	25.76	25.75	-17.5	17,213	-0.10%
2022/01/06	0	0.00	7	25.36	25.40	-7	16,991	-0.04%
2022/01/05	5	25.36	9.4	25.33	25.25	-4.4	16,877	-0.03%
2022/01/04	0	0.00	8	25.40	25.40	-8	16,839	-0.05%
2022/01/03	0	0.00	11	25.35	25.20	-11	16,742	-0.07%
2021/12/30	6	25.36	1.4	25.29	25.30	4.6	16,672	0.03%
2021/12/29	0	0.00	21	25.26	25.30	-21	16,826	-0.12%
2021/12/28	4	25.03	14.2	25.02	25.05	-10.2	16,787	-0.06%
2021/12/27	0	0.00	6.2	24.95	25.00	-6.2	16,720	-0.04%
2021/12/24	1	25.00	7	25.00	25.00	-6	16,992	-0.04%
2021/12/23	1	24.95	0	0.00	24.95	1	17,106	0.01%
2021/12/22	5	24.75	0	0.00	24.80	5	17,232	0.03%
2021/12/20	40	24.71	0	0.00	24.65	40	17,289	0.23%
2021/12/17	0	0.00	5	24.99	25.05	-5	17,136	-0.03%
2021/12/16	0	0.00	2	24.80	24.85	-2	17,052	-0.01%
2021/12/15	5	24.65	1	24.70	24.70	4	17,323	0.02%
2021/12/14	36	24.74	0	0.00	24.70	36	17,633	0.20%
2021/12/13	4	25.01	0	0.00	25.00	4	17,667	0.02%
2021/12/10	11	25.00	6	24.95	24.95	5	17,714	0.03%
2021/12/08	3.1	24.98	12	25.05	25.05	-8.8	17,426	-0.05%
2021/12/07	0	0.00	3	24.88	24.95	-3	16,963	-0.02%
2021/12/06	0	0.00	23	24.89	24.90	-23	16,937	-0.14%
2021/12/03	0	0.00	9	24.79	24.75	-9	17,078	-0.05%
2021/12/02	6	24.55	12.5	24.67	24.55	-6.5	17,103	-0.04%
2021/12/01	0.5	24.35	4	24.25	24.35	-3.5	16,988	-0.02%
2021/11/30	5	23.71	0	0.00	23.70	5	16,448	0.03%
2021/11/29	26	24.26	0	0.00	24.30	26	15,584	0.17%
2021/11/26	2.1	24.50	0.1	24.75	24.45	2	15,536	0.01%
2021/11/25	0	0.00	1	24.80	24.90	-1	15,484	-0.01%
2021/11/24	1	24.95	2	25.05	24.90	-1	15,549	-0.01%
2021/11/23	4.8	24.83	0	0.00	24.75	4.8	15,603	0.03%
2021/11/22	0	0.00	8.6	25.05	25.00	-8.6	15,568	-0.06%
2021/11/19	6	25.03	0.5	24.95	25.05	5.5	15,680	0.04%
2021/11/18	2	25.17	6	25.12	25.10	-4	15,705	-0.03%
2021/11/17	16	25.03	2	25.05	25.15	14	15,718	0.09%
2021/11/16	5	24.80	16.3	24.83	24.85	-11.3	15,906	-0.07%
2021/11/15	0.8	24.75	35	24.66	24.75	-34.2	16,707	-0.20%
2021/11/12	1	24.40	28	24.45	24.50	-27	17,484	-0.15%
2021/11/11	10.5	24.40	1	24.45	24.35	9.5	17,866	0.05%
2021/11/10	30	24.35	3	24.35	24.45	27	18,414	0.15%
2021/11/09	52.6	24.14	5	24.50	24.20	47.6	19,239	0.25%
2021/11/08	6	24.60	0	0.00	24.70	6	18,387	0.03%
2021/11/05	0	0.00	6	24.45	24.65	-6	21,457	-0.03%
2021/11/04	1.1	24.60	1	24.65	24.50	0.1	21,822	0.00%
2021/11/03	1	24.50	1	24.45	24.50	0	22,108	0.00%
2021/11/02	6	24.53	0	0.00	24.35	6	22,223	0.03%
2021/11/01	101	24.58	228	24.70	24.55	-127	22,190	-0.57%	大買/大賣/鉅額交易
2021/10/28	2	24.80	5	24.80	24.85	-3	22,171	-0.01%
2021/10/26	0	0.00	15	24.94	24.95	-15	22,390	-0.07%
2021/10/25	5	24.60	0	0.00	24.60	5	22,391	0.02%
2021/10/22	3.2	24.69	2	24.73	24.70	1.2	22,616	0.01%
2021/10/21	0	0.00	6	25.00	25.00	-6	22,792	-0.03%
2021/10/20	8	24.59	4	24.83	24.80	4	22,885	0.02%
2021/10/19	5	24.75	0	0.00	24.75	5	22,937	0.02%
2021/10/18	0.3	24.80	9	24.91	24.95	-8.7	23,102	-0.04%
2021/10/15	0	0.00	6	24.60	24.70	-6	23,300	-0.03%
2021/10/14	4	24.21	1	24.20	24.20	3	23,309	0.01%
2021/10/13	2	24.48	1	24.50	24.40	1	23,419	0.00%
2021/10/12	0	0.00	1	24.45	24.50	-1	23,840	0.00%
2021/10/08	0	0.00	2	24.53	24.45	-2	24,125	-0.01%
2021/10/06	1	24.20	46	24.41	24.45	-45	24,822	-0.18%
2021/10/05	14	24.04	1	24.10	24.05	13	25,166	0.05%
2021/10/04	1.1	24.20	4	24.20	24.20	-3	26,556	-0.01%
2021/10/01	22	24.23	0.2	24.30	24.20	21.8	27,824	0.08%
2021/09/30	2	24.55	6	24.69	24.70	-4	28,622	-0.01%
2021/09/29	19	24.37	1.1	24.41	24.40	17.9	29,489	0.06%
2021/09/28	3	24.60	0	0.00	24.60	3	30,035	0.01%
2021/09/27	0	0.00	8	24.70	24.80	-8	30,327	-0.03%
2021/09/24	26	24.69	0	0.00	24.65	26	30,580	0.09%
2021/09/23	0	0.00	23	24.74	24.80	-23	31,100	-0.07%
2021/09/22	7	24.31	4	24.34	24.30	3	31,348	0.01%
2021/09/17	8	24.84	4.1	25.05	24.75	3.9	31,336	0.01%
2021/09/16	0	0.00	0	25.10	25.05	0	31,330	0.00%
2021/09/15	1	25.00	0	0.00	25.10	1	31,613	0.00%
2021/09/14	3	25.05	40	25.06	25.10	-37	31,599	-0.12%
2021/09/13	1	24.90	1	24.95	24.95	0	31,600	0.00%
2021/09/10	4	24.68	6	24.78	24.75	-2	31,796	-0.01%
2021/09/09	0	0.00	2	24.60	24.60	-2	32,075	-0.01%
2021/09/08	1	24.60	29	24.67	24.65	-28	32,056	-0.09%
2021/09/07	4	24.33	0	0.00	24.30	4	31,907	0.01%
2021/09/06	5	24.45	0	0.00	24.50	5	31,733	0.02%
2021/09/03	9	24.61	4.1	24.72	24.70	4.9	31,605	0.02%
2021/09/02	13	24.61	1	24.65	24.50	12	31,622	0.04%
2021/09/01	6	24.68	17.9	24.92	24.90	-11.9	31,527	-0.04%
2021/08/31	24	24.67	25.2	24.63	25.00	-1.2	31,415	0.00%
2021/08/30	63.1	24.83	14	24.88	25.00	49.1	31,276	0.16%
2021/08/27	5.2	24.59	15	24.59	24.60	-9.9	31,157	-0.03%
2021/08/26	4	24.21	0	0.00	24.30	4	31,278	0.01%
2021/08/25	7.1	24.27	3	24.50	24.50	4.1	31,322	0.01%
2021/08/24	5	24.21	28	24.29	24.45	-23	31,296	-0.07%
2021/08/23	2.1	24.07	5.2	24.20	24.15	-3.1	31,232	-0.01%
2021/08/20	6.1	23.43	15	23.66	23.65	-9	31,253	-0.03%
2021/08/19	26.2	23.32	4.1	23.65	23.35	22.1	31,365	0.07%
2021/08/18	18.6	23.51	12	23.79	23.90	6.6	30,553	0.02%
2021/08/17	16.2	23.65	0	23.75	23.70	16.2	29,806	0.05%
2021/08/16	20	23.93	50	24.12	24.05	-30	29,438	-0.10%
2021/08/13	65.5	23.83	6	23.70	23.70	59.5	29,031	0.21%
2021/08/12	8.3	24.23	7	24.40	24.40	1.3	28,259	0.00%
2021/08/11	154.3	24.24	23.2	24.23	24.25	131.1	27,863	0.47%	大買/鉅額交易
2021/08/10	7.1	25.46	7	25.60	25.60	0.1	25,036	0.00%
2021/08/09	20	25.51	9	25.76	25.80	11	25,465	0.04%
2021/08/06	7	25.76	1	25.85	25.70	6	25,677	0.02%
2021/08/05	1	25.90	6.8	25.91	25.95	-5.8	26,540	-0.02%
2021/08/04	3	25.75	1.2	25.80	25.85	1.8	28,047	0.01%
2021/08/03	2	25.65	9	25.66	25.80	-7	28,882	-0.02%
2021/08/02	1	25.45	2	25.55	25.65	-1	29,563	0.00%
2021/07/30	0	25.30	0	0.00	25.40	0	29,721	0.00%
2021/07/29	13	25.13	13	25.30	25.35	0	29,891	0.00%
2021/07/28	5.1	24.95	0	0.00	25.05	5.1	30,047	0.02%
2021/07/27	5.1	25.19	10	25.25	25.20	-4.9	30,476	-0.02%
2021/07/26	10.3	25.45	0	0.00	25.30	10.3	31,034	0.03%
2021/07/23	0	0.00	1	25.70	25.70	-1	31,274	0.00%
2021/07/22	4	25.46	27	25.58	25.55	-23	31,421	-0.07%
2021/07/21	11.2	25.37	15	25.37	25.40	-3.8	31,412	-0.01%
2021/07/20	7.1	25.58	10.3	25.60	25.55	-3.2	31,558	-0.01%
2021/07/19	15.1	25.75	0	0.00	25.80	15.1	31,768	0.05%
2021/07/16	27	25.75	10.2	25.57	25.90	16.8	32,296	0.05%
2021/07/15	16	25.33	0	0.00	25.45	16	32,471	0.05%
2021/07/14	7	25.41	14	25.40	25.35	-7	32,730	-0.02%
2021/07/13	66.5	25.48	1	25.50	25.40	65.5	33,239	0.20%
2021/07/12	11.3	25.64	6	25.70	25.50	5.3	33,620	0.02%
2021/07/09	93.6	25.57	9	25.55	25.55	84.6	33,562	0.25%
2021/07/08	47.9	27.16	65	27.20	27.15	-17.1	32,318	-0.05%
2021/07/07	41	27.22	20	27.38	27.00	21	31,327	0.07%
2021/07/06	93	27.59	228	27.50	27.50	-135	30,601	-0.44%	大賣/鉅額交易
2021/07/05	1	27.00	7.1	27.09	27.10	-6.1	29,965	-0.02%
2021/07/02	2	26.63	46.4	26.70	26.50	-44.4	29,310	-0.15%
2021/07/01	3.1	26.68	0	0.00	26.65	3.1	29,080	0.01%
2021/06/30	95	26.94	4.3	26.82	26.85	90.8	28,836	0.31%
2021/06/29	0	0.00	5	26.25	26.40	-5	28,431	-0.02%
2021/06/28	2	26.57	2	26.55	26.40	0	28,485	0.00%
2021/06/25	3.1	26.28	4.2	26.40	26.45	-1.1	28,490	0.00%
2021/06/24	1	25.70	10	25.96	26.05	-9	28,283	-0.03%
2021/06/23	1	25.45	1.8	25.45	25.45	-0.8	28,014	0.00%
2021/06/22	3	25.22	0	0.00	25.35	3	28,100	0.01%
2021/06/21	5	24.91	2.1	24.90	25.05	3	28,630	0.01%
2021/06/18	3	25.20	0	0.00	25.20	3	28,522	0.01%
2021/06/17	5	25.33	0	0.00	25.45	5	28,248	0.02%
2021/06/16	0	0.00	13	25.43	25.40	-13	28,518	-0.05%
2021/06/15	0	25.50	5	25.40	25.40	-5	28,666	-0.02%
2021/06/11	0	0.00	5	25.55	25.50	-5	28,790	-0.02%
2021/06/10	24	25.36	15	25.42	25.50	9	28,879	0.03%
2021/06/09	2	25.53	5	25.50	25.50	-3	28,920	-0.01%
2021/06/08	0	25.80	0	0.00	25.85	0	28,979	0.00%
2021/06/07	9	25.52	3	25.55	25.50	6	29,250	0.02%
2021/06/04	3	25.73	0	0.00	25.80	3	29,378	0.01%
2021/06/03	23	26.07	19	26.27	26.00	4	29,915	0.01%
2021/06/02	16	25.86	5	25.95	25.95	11	29,821	0.04%
2021/05/31	10.6	25.69	2	25.72	25.60	8.6	30,030	0.03%
2021/05/28	11	25.60	6	25.50	25.60	5	30,162	0.02%
2021/05/26	1	25.15	1	25.10	25.15	0	30,364	0.00%
2021/05/25	7	25.09	31	25.12	25.05	-24	30,710	-0.08%
2021/05/24	10	24.45	20.4	24.85	25.00	-10.4	30,743	-0.03%
2021/05/21	12.3	24.66	6	24.95	24.65	6.3	30,946	0.02%
2021/05/20	11	24.29	30.2	24.30	24.45	-19.2	30,872	-0.06%
2021/05/19	24.5	24.55	11	24.60	24.35	13.5	30,853	0.04%
2021/05/18	36.6	24.38	5.2	24.46	24.45	31.4	30,994	0.10%
2021/05/17	12.2	23.41	28	23.73	23.15	-15.8	31,119	-0.05%
2021/05/14	11.5	24.29	75	24.35	24.30	-63.5	30,635	-0.21%
2021/05/13	16	24.17	9	23.69	23.90	7	30,338	0.02%
2021/05/12	48.1	24.77	24.4	24.36	24.50	23.7	29,615	0.08%
2021/05/11	18.1	26.28	19.3	26.40	26.00	-1.2	28,544	0.00%
2021/05/10	49.2	26.54	16.6	26.52	26.70	32.6	27,950	0.12%
2021/05/07	1	25.60	1	25.90	25.90	0	27,688	0.00%
2021/05/06	51	25.60	9	25.78	25.70	42	27,753	0.15%
2021/05/05	6.1	25.48	15	25.25	25.30	-9	27,710	-0.03%
2021/05/04	35	25.18	66.5	25.11	25.05	-31.5	27,712	-0.11%
2021/05/03	57.1	25.77	33	25.68	25.50	24.1	27,339	0.09%
2021/04/29	32	25.91	24.1	26.05	26.00	7.9	27,011	0.03%
2021/04/28	23.5	26.19	20.8	26.13	26.10	2.7	26,932	0.01%
2021/04/27	29.1	26.35	18	26.34	26.35	11.1	27,206	0.04%
2021/04/26	33	26.26	7.6	26.19	26.50	25.4	27,213	0.09%
2021/04/23	5.4	26.06	2	26.00	25.90	3.4	27,149	0.01%
2021/04/22	42.1	25.91	34	26.14	25.95	8.1	27,237	0.03%
2021/04/21	27	25.73	4	25.89	25.70	23	26,943	0.09%
2021/04/20	13.8	25.72	26	25.85	26.00	-12.2	26,736	-0.05%
2021/04/19	125	25.67	21.3	25.74	26.10	103.7	26,707	0.39%	大買/鉅額交易
2021/04/16	91.5	24.35	19	24.48	24.75	72.5	26,605	0.27%
2021/04/15	1	23.65	6	23.64	24.00	-5	26,518	-0.02%
2021/04/14	6	23.22	26.4	23.21	23.30	-20.4	26,644	-0.08%
2021/04/13	42	23.47	2	23.33	23.15	40	27,103	0.15%
2021/04/12	8.5	23.21	5	23.27	23.35	3.5	27,030	0.01%
2021/04/09	7	22.99	9.1	22.99	23.00	-2.1	27,048	-0.01%
2021/04/08	23	22.60	2	22.60	22.70	21	27,106	0.08%
2021/04/07	1	22.60	2.7	22.61	22.60	-1.7	27,622	-0.01%
2021/04/06	4	22.54	6	22.53	22.50	-2	27,701	-0.01%
2021/04/01	10	22.48	0	0.00	22.40	10	27,618	0.04%
2021/03/31	10.2	22.68	0.2	22.70	22.50	10	27,524	0.04%
2021/03/30	3	22.35	12.5	22.52	22.65	-9.5	27,221	-0.03%
2021/03/29	1.1	22.30	2.1	22.32	22.35	-1	27,001	0.00%
2021/03/26	8	22.28	5	22.30	22.25	3	26,987	0.01%
2021/03/25	6	22.20	5.1	22.26	22.30	0.9	27,069	0.00%
2021/03/24	6.1	22.21	23.6	22.22	22.15	-17.5	27,044	-0.06%
2021/03/23	1	21.70	15	21.85	21.90	-14	26,491	-0.05%
2021/03/22	9	21.64	0	0.00	21.75	9	26,549	0.03%
2021/03/19	28	21.65	1.1	21.80	21.65	26.9	26,777	0.10%
2021/03/18	0	0.00	13	21.96	21.90	-13	26,807	-0.05%
2021/03/17	0.5	21.90	2	21.75	21.80	-1.5	27,337	-0.01%
2021/03/16	0	0.00	5	21.86	21.90	-5	27,717	-0.02%
2021/03/15	0.3	21.95	2.3	21.99	21.90	-2	27,954	-0.01%
2021/03/12	5	21.79	11	21.81	21.90	-6	28,231	-0.02%
2021/03/11	5.3	21.89	16	21.86	21.85	-10.7	28,344	-0.04%
2021/03/10	6	21.77	1.1	21.85	21.85	4.9	28,221	0.02%
2021/03/09	1	21.65	2	21.60	21.65	-1	28,080	0.00%
2021/03/08	22.1	21.16	1	21.15	21.15	21.1	27,674	0.08%
2021/03/05	3.2	20.98	5	21.15	21.20	-1.8	27,675	-0.01%
2021/03/04	12	21.15	11	21.06	21.15	1	28,230	0.00%
2021/03/03	0	0.00	2.9	21.24	21.40	-2.9	28,115	-0.01%
2021/03/02	11	21.07	5	21.32	21.05	6	27,970	0.02%
2021/02/26	11.6	21.46	0	0.00	21.25	11.6	27,931	0.04%
2021/02/25	4.2	21.98	62.2	21.81	22.00	-58	27,512	-0.21%
2021/02/24	0	0.00	2	21.80	21.60	-2	27,685	-0.01%
2021/02/23	1	21.45	23.1	21.79	21.65	-22.1	27,761	-0.08%
2021/02/22	3	21.42	8	21.51	21.30	-5	27,624	-0.02%
2021/02/19	0	21.25	1	21.11	21.30	-1	27,900	0.00%
2021/02/18	12	21.45	11	21.50	21.40	1	28,157	0.00%
2021/02/17	5	21.38	5.3	21.37	21.40	-0.3	28,116	0.00%
2021/02/05	0.1	20.90	6.1	20.90	21.00	-6	27,885	-0.02%
2021/02/04	1.3	20.76	4	20.80	20.75	-2.7	27,984	-0.01%
2021/02/02	0	0.00	11	20.59	20.65	-11	28,927	-0.04%
2021/02/01	3	20.20	11.6	20.10	20.20	-8.6	28,724	-0.03%
2021/01/29	7.4	20.28	17	20.24	19.90	-9.6	28,620	-0.03%
2021/01/28	6.6	20.30	1	20.25	20.30	5.6	28,297	0.02%
2021/01/27	0.1	20.75	0	0.00	20.65	0.1	28,048	0.00%
2021/01/25	2.1	20.68	2	20.55	20.85	0.1	27,906	0.00%
2021/01/22	16.5	20.72	5.5	20.76	20.75	11	27,860	0.04%
2021/01/21	2.1	21.05	1	20.95	21.00	1.1	27,613	0.00%
2021/01/20	6.9	20.92	11.8	21.22	20.65	-4.9	27,314	-0.02%
2021/01/19	17.1	21.02	1	21.30	21.30	16.1	26,815	0.06%
2021/01/18	1.1	20.85	25.7	20.85	21.00	-24.6	26,607	-0.09%
2021/01/15	12.1	21.08	5.2	20.95	21.00	6.9	26,260	0.03%
2021/01/14	15.2	21.22	20	21.29	21.20	-4.8	26,052	-0.02%
2021/01/13	9	21.34	2	21.35	21.40	7	25,666	0.03%
2021/01/12	48.5	21.54	7	21.55	21.25	41.5	25,327	0.16%
2021/01/11	35.1	21.79	27.1	21.74	21.90	8	24,835	0.03%
2021/01/08	14.7	21.36	2	21.32	21.35	12.7	24,160	0.05%
2021/01/07	4	21.03	7.1	21.00	21.00	-3.1	23,651	-0.01%
2021/01/06	12	20.60	30.5	20.76	20.65	-18.5	23,176	-0.08%
2021/01/05	5	20.45	0	0.00	20.55	5	22,544	0.02%
2021/01/04	12.3	20.50	14	20.45	20.45	-1.7	22,539	-0.01%
2020/12/31	2	20.65	46.1	20.50	20.55	-44.1	22,451	-0.20%
2020/12/30	32.2	20.26	11	20.13	20.40	21.2	22,175	0.10%
2020/12/29	4	19.95	23	19.95	19.95	-19	21,846	-0.09%
2020/12/28	0	0.00	2.4	19.72	19.80	-2.4	21,822	-0.01%
2020/12/25	1	19.70	17	19.74	19.70	-16	21,884	-0.07%
2020/12/24	0	0.00	3	19.68	19.75	-3	22,020	-0.01%
2020/12/23	3.1	19.55	1	19.55	19.55	2.1	22,183	0.01%
2020/12/22	1.1	19.80	6	19.73	19.65	-4.9	22,425	-0.02%
2020/12/21	0	0.00	16	19.79	19.90	-16	22,902	-0.07%
2020/12/18	4.1	19.64	30.1	19.73	19.55	-26	22,850	-0.11%
2020/12/17	20.5	19.66	2	19.68	19.65	18.5	23,043	0.08%
2020/12/16	10.1	19.65	141.3	19.73	19.80	-131.3	23,204	-0.57%	大賣/鉅額交易
2020/12/15	8.1	19.53	2	19.68	19.50	6.1	23,233	0.03%
2020/12/14	1.6	19.91	17	19.87	19.85	-15.4	23,077	-0.07%
2020/12/11	3.2	19.74	66.9	19.69	19.80	-63.7	22,937	-0.28%
2020/12/10	67.3	19.54	31.3	19.58	19.40	36	22,235	0.16%
2020/12/09	9.4	19.37	29.3	19.39	19.45	-19.9	21,897	-0.09%
2020/12/08	11.2	19.20	27	19.28	19.35	-15.8	21,737	-0.07%
2020/12/07	11	19.34	9	19.30	19.30	2	21,525	0.01%
2020/12/04	3.4	19.35	18	19.35	19.40	-14.6	21,504	-0.07%
2020/12/03	3	19.20	2	19.35	19.35	1	21,526	0.00%
2020/12/02	0.1	19.25	0.2	19.30	19.40	-0.1	21,737	0.00%
2020/12/01	1	19.10	13	19.30	19.35	-12	21,824	-0.05%
2020/11/30	19.1	19.17	0	0.00	19.10	19.1	22,211	0.09%
2020/11/27	4.4	19.15	1.2	19.20	19.30	3.2	21,863	0.01%
2020/11/26	2	19.13	1.1	19.20	19.25	0.9	22,098	0.00%
2020/11/25	16	19.32	1	19.35	19.25	15	22,312	0.07%
2020/11/24	2	19.40	2.4	19.39	19.40	-0.4	22,218	0.00%
2020/11/23	1.2	19.29	2	19.40	19.40	-0.8	21,966	0.00%
2020/11/20	0.3	19.00	26.2	19.01	19.05	-25.8	21,774	-0.12%
2020/11/19	2.3	18.99	10	18.95	18.95	-7.7	21,811	-0.04%
2020/11/18	10.8	19.05	125	19.00	19.05	-114.2	21,827	-0.52%	大賣/鉅額交易
2020/11/17	5.1	18.90	23	18.93	18.90	-17.9	21,713	-0.08%
2020/11/16	0.2	18.75	41.2	18.78	18.80	-41	22,230	-0.18%
2020/11/13	18.2	18.50	2	18.63	18.50	16.2	22,624	0.07%
2020/11/12	19.3	18.75	3	18.75	18.60	16.3	22,661	0.07%
2020/11/11	9.2	18.92	57.1	18.99	19.05	-47.9	22,874	-0.21%
2020/11/10	12	18.55	89	18.50	18.60	-77	22,416	-0.34%
2020/11/09	15.1	18.37	37	18.30	18.35	-21.9	22,141	-0.10%
2020/11/06	0	0.00	3.4	18.24	18.30	-3.4	22,256	-0.02%
2020/11/05	0	0.00	18	18.17	18.25	-18	22,439	-0.08%
2020/11/04	2	18.03	12	18.15	18.15	-10	23,273	-0.04%
2020/11/03	3	17.95	8.1	18.14	18.10	-5.1	23,833	-0.02%
2020/11/02	0	0.00	13	17.86	18.00	-13	24,343	-0.05%
2020/10/30	3.1	17.59	15	17.67	17.75	-12	24,298	-0.05%
2020/10/29	10	17.70	76	17.68	17.65	-66	24,420	-0.27%
2020/10/28	6	17.90	10	17.90	17.90	-4	24,631	-0.02%
2020/10/27	1	17.95	5	18.00	18.00	-4	25,223	-0.02%
2020/10/26	28	18.02	0.6	18.05	18.05	27.4	25,533	0.11%
2020/10/23	26	17.97	0	0.00	17.95	26	26,032	0.10%
2020/10/22	0	0.00	2	18.10	18.10	-2	26,257	-0.01%
2020/10/21	1.5	17.87	0	0.00	17.85	1.5	26,298	0.01%
2020/10/20	1	17.80	0	0.00	17.85	1	26,590	0.00%
2020/10/19	3	17.85	0	0.00	17.80	3	26,680	0.01%
2020/10/16	15	18.00	0	0.00	17.90	15	26,682	0.06%
2020/10/15	0	0.00	3	18.05	18.00	-3	26,843	-0.01%
2020/10/14	7	18.10	1	18.15	18.15	6	26,907	0.02%
2020/10/13	0	0.00	0.1	18.15	18.10	-0.1	26,909	0.00%
2020/10/12	21	18.06	0	18.20	18.20	21	27,287	0.08%
2020/10/08	0	0.00	16.4	18.11	18.20	-16.4	27,716	-0.06%
2020/10/07	3	18.02	4	18.10	18.00	-1	27,896	0.00%
2020/10/06	0	0.00	26	18.12	18.20	-26	28,247	-0.09%
2020/10/05	12	17.88	0	0.00	17.85	12	28,399	0.04%
2020/09/30	5	17.60	0.2	17.80	17.80	4.8	28,677	0.02%
2020/09/29	2	17.68	50	17.60	17.65	-48	29,032	-0.17%
2020/09/28	4	17.70	217	17.53	17.70	-213	29,492	-0.72%	大賣/鉅額交易
2020/09/25	4	17.29	10	17.37	17.30	-6	29,702	-0.02%
2020/09/24	37	17.24	3	17.15	17.15	34	29,566	0.11%
2020/09/23	25	17.70	1	17.70	17.70	24	29,037	0.08%
2020/09/22	12	17.83	1	17.90	17.75	11	28,906	0.04%
2020/09/21	55	18.11	0	0.00	18.00	55	28,791	0.19%
2020/09/18	5	18.22	0	0.00	18.30	5	29,331	0.02%
2020/09/17	30	18.32	0	0.00	18.30	30	29,696	0.10%
2020/09/16	6	18.25	11	18.26	18.35	-5	30,101	-0.02%
2020/09/15	10	18.20	7	18.20	18.25	3	30,195	0.01%
2020/09/14	11	18.20	0	0.00	18.25	11	30,865	0.04%
2020/09/11	14	18.23	4	18.29	18.30	10	31,153	0.03%
2020/09/10	40	18.19	8	18.15	18.30	32	31,779	0.10%
2020/09/09	62	18.13	0	0.00	18.20	62	32,165	0.19%
2020/09/08	7.2	18.27	20	18.35	18.30	-12.8	32,517	-0.04%
2020/09/07	37	18.20	1	18.25	18.25	36	33,207	0.11%
2020/09/04	9	18.24	0	0.00	18.20	9	34,168	0.03%
2020/09/03	2	18.43	2	18.65	18.40	0	34,801	0.00%
2020/09/02	14	18.29	5	18.40	18.30	9	35,108	0.03%
2020/09/01	1	18.30	3	18.35	18.30	-2	35,668	-0.01%
2020/08/31	6	18.40	0	0.00	18.40	6	35,587	0.02%
2020/08/28	3	18.30	3	18.35	18.30	0	35,766	0.00%
2020/08/27	5	18.35	8	18.35	18.30	-3	36,101	-0.01%
2020/08/26	16	18.37	2	18.30	18.40	14	36,580	0.04%
2020/08/25	12	18.46	0	0.00	18.45	12	36,520	0.03%
2020/08/24	30	18.47	0	0.00	18.45	30	37,617	0.08%
2020/08/21	14	18.64	10	18.65	18.60	4	37,734	0.01%
2020/08/20	52.7	18.51	10	18.42	18.45	42.7	37,786	0.11%
2020/08/19	6.2	19.00	11	19.02	18.85	-4.8	37,438	-0.01%
2020/08/18	20	18.70	5	18.70	18.75	15	36,967	0.04%
2020/08/17	17	18.82	2	18.88	18.80	15	37,137	0.04%
2020/08/14	69	19.06	6	19.05	19.10	63	36,857	0.17%
2020/08/13	105	19.08	50	19.05	19.10	55	36,719	0.15%	大買/
2020/08/12	13	19.03	8	19.11	19.05	5	36,886	0.01%
2020/08/11	6	19.16	3.2	19.22	19.15	2.8	36,645	0.01%
2020/08/10	22	19.12	10	19.31	19.15	12	36,696	0.03%
2020/08/07	9	18.86	30	18.90	18.70	-21	36,399	-0.06%
2020/08/06	11	18.55	33	18.62	18.65	-22	35,980	-0.06%
2020/08/05	1	18.25	10	18.25	18.25	-9	35,709	-0.03%
2020/08/04	3.1	18.20	2	18.25	18.20	1.1	36,099	0.00%
2020/08/03	6	17.96	3	17.95	17.95	3	36,384	0.01%
2020/07/31	19	18.08	0	0.00	18.00	19	36,288	0.05%
2020/07/30	15	18.36	11	18.30	18.35	4	36,203	0.01%
2020/07/29	0	0.00	6	18.37	18.30	-6	36,146	-0.02%
2020/07/28	3	17.87	9	17.92	17.90	-6	36,099	-0.02%
2020/07/27	17.8	17.98	4	17.95	17.80	13.8	36,335	0.04%
2020/07/24	9	18.06	0	0.00	18.00	9	36,476	0.02%
2020/07/23	4.5	18.20	5	18.22	18.20	-0.5	36,658	0.00%
2020/07/22	1	18.25	120	18.30	18.30	-119	36,791	-0.32%	大賣/鉅額交易
2020/07/21	0	0.00	3	18.20	18.15	-3	36,801	-0.01%
2020/07/20	7	18.11	2	18.20	18.15	5	36,791	0.01%
2020/07/17	1	18.30	2	18.30	18.30	-1	36,879	0.00%
2020/07/16	1	18.40	5	18.45	18.40	-4	37,225	-0.01%
2020/07/15	5.3	18.45	6	18.48	18.40	-0.7	36,877	0.00%
2020/07/14	4	18.35	17.2	18.29	18.35	-13.2	36,625	-0.04%
2020/07/13	2	18.33	29.1	18.21	18.30	-27.1	36,616	-0.07%
2020/07/10	8	17.96	1	18.00	17.90	7	36,457	0.02%
2020/07/09	10	18.20	17	18.22	18.10	-7	36,534	-0.02%
2020/07/08	6	18.16	25	18.10	18.10	-19	36,229	-0.05%
2020/07/07	7	18.13	14	18.20	18.15	-7	36,084	-0.02%
2020/07/06	2	18.00	47	18.06	18.00	-45	35,682	-0.13%
2020/07/03	0	0.00	24	17.82	17.90	-24	35,464	-0.07%
2020/07/02	7	17.65	5	17.70	17.65	2	35,496	0.01%
2020/07/01	2	17.55	30	17.62	17.60	-28	35,663	-0.08%
2020/06/30	22	17.53	2	17.55	17.45	20	35,840	0.06%
2020/06/29	47	17.49	50	17.45	17.45	-3	35,824	-0.01%
2020/06/24	54	18.35	21	18.39	18.40	33	35,173	0.09%
2020/06/23	32	18.24	3	18.25	18.20	29	34,964	0.08%
2020/06/22	40	18.21	0.8	18.25	18.20	39.2	34,606	0.11%
2020/06/19	31	18.30	0	0.00	18.15	31	34,806	0.09%
2020/06/18	18	18.44	3	18.38	18.35	15	34,425	0.04%
2020/06/17	16	18.39	11	18.47	18.50	5	34,220	0.01%
2020/06/16	11	18.34	37	18.33	18.30	-26	34,300	-0.08%
2020/06/15	11	18.04	10	17.99	17.95	1	34,509	0.00%
2020/06/12	25	17.75	6	17.69	17.85	19	34,464	0.06%
2020/06/11	69	18.36	25	18.45	18.05	44	34,231	0.13%
2020/06/10	28	18.42	16	18.41	18.50	12	33,418	0.04%
2020/06/09	47	18.27	103	18.36	18.15	-56	33,157	-0.17%	大賣/
2020/06/08	124	18.04	10	18.01	18.05	114	32,747	0.35%	大買/鉅額交易
2020/06/05	5	17.49	35	17.44	17.50	-30	32,054	-0.09%
2020/06/04	28	17.35	13	17.35	17.35	15	31,904	0.05%
2020/06/03	115	17.31	106	17.35	17.35	9	31,794	0.03%	大買/大賣/
2020/06/02	3	16.90	65	16.91	17.00	-62	31,531	-0.20%
2020/06/01	8	16.63	18	16.58	16.65	-10	31,291	-0.03%
2020/05/29	25	16.33	0	0.00	16.25	25	31,029	0.08%
2020/05/28	23	16.58	0	0.00	16.50	23	29,862	0.08%
2020/05/27	11	16.70	21	16.75	16.65	-10	29,818	-0.03%
2020/05/26	12	16.57	110	16.54	16.60	-98	29,731	-0.33%	大賣/
2020/05/25	4	16.28	10	16.30	16.30	-6	29,422	-0.02%
2020/05/22	97	16.24	0	0.00	16.15	97	29,333	0.33%
2020/05/21	5	16.39	15	16.40	16.40	-10	29,046	-0.03%
2020/05/20	26	16.28	0	0.00	16.20	26	28,867	0.09%
2020/05/19	23	16.25	11	16.44	16.25	12	28,717	0.04%
2020/05/18	60	16.21	1	16.25	16.20	59	28,462	0.21%
2020/05/15	18	16.32	0	0.00	16.25	18	28,287	0.06%
2020/05/14	101	16.41	0	0.00	16.30	101	27,882	0.36%	大買/鉅額交易
2020/05/13	16	16.52	0	0.00	16.65	16	27,223	0.06%
2020/05/12	50	16.59	0	0.00	16.50	50	27,179	0.18%
2020/05/11	0	0.00	70	16.67	16.70	-70	26,813	-0.26%
2020/05/08	23.1	16.44	0	0.00	16.40	23.1	26,413	0.09%
2020/05/07	7	16.36	1	16.40	16.40	6	25,922	0.02%
2020/05/06	33	16.37	3	16.45	16.35	30	25,757	0.12%
2020/05/05	16	16.57	10	16.70	16.55	6	25,586	0.02%
2020/05/04	40	16.56	0	0.00	16.50	40	25,602	0.16%
2020/04/30	49	16.99	69	17.06	17.10	-20	25,557	-0.08%
2020/04/29	21.4	16.70	20	16.68	16.75	1.4	25,265	0.01%
2020/04/28	3	16.40	30	16.35	16.40	-27	25,149	-0.11%
2020/04/27	4	16.36	3	16.38	16.40	1	25,295	0.00%
2020/04/24	3	16.17	10	16.20	16.10	-7	25,180	-0.03%
2020/04/23	12	16.10	22	16.15	16.15	-10	25,129	-0.04%
2020/04/22	2	15.90	0	0.00	16.00	2	24,952	0.01%
2020/04/21	28	16.40	0	0.00	16.10	28	24,786	0.11%
2020/04/20	24	16.86	3	16.85	16.75	21	24,572	0.09%
2020/04/17	48	16.97	21	17.06	16.85	27	24,604	0.11%
2020/04/16	38	16.76	10	16.80	16.80	28	24,291	0.12%
2020/04/15	17	16.98	15	17.17	17.20	2	23,996	0.01%
2020/04/14	4	16.65	23	16.29	16.70	-19	23,783	-0.08%
2020/04/13	24	16.08	0.1	16.20	16.05	23.9	23,415	0.10%
2020/04/10	44	16.09	11	16.02	16.30	33	23,370	0.14%
2020/04/09	15	15.86	0	0.00	15.90	15	23,099	0.06%
2020/04/08	11	15.60	30	15.65	15.70	-19	22,964	-0.08%
2020/04/07	30	15.51	0	0.00	15.65	30	22,853	0.13%
2020/04/06	10	15.35	31	15.46	15.50	-21	22,683	-0.09%
2020/04/01	22	15.30	0	0.00	15.30	22	22,505	0.10%
2020/03/30	22	15.54	20	15.75	15.60	2	21,954	0.01%
2020/03/27	3	15.93	15	15.90	16.00	-12	21,881	-0.05%
2020/03/26	36	15.63	31	15.70	15.60	5	21,472	0.02%
2020/03/25	23	15.55	16	15.78	15.75	7	21,633	0.03%
2020/03/24	2	15.45	21	14.92	15.20	-19	21,202	-0.09%
2020/03/23	42	14.47	20	14.70	14.20	22	20,964	0.10%
2020/03/20	0.2	15.25	48	14.54	15.25	-47.8	20,825	-0.23%
2020/03/19	158	14.50	3	14.50	14.00	155	20,143	0.77%	大買/鉅額交易
2020/03/18	0	15.55	0	0.00	15.55	0	19,689	0.00%
2020/03/17	0	0.00	4	15.90	15.60	-4	19,341	-0.02%
2020/03/16	0.2	16.50	2	16.60	16.45	-1.8	18,682	-0.01%
2020/03/13	24	16.35	16	16.42	17.40	8	18,147	0.04%
2020/03/12	1.5	17.57	0	0.00	17.50	1.5	17,458	0.01%
2020/03/11	17	18.38	4	18.38	18.25	13	16,988	0.08%
2020/03/10	1	18.40	0	0.00	18.50	1	16,933	0.01%
2020/03/09	7	18.46	0	0.00	18.40	7	16,827	0.04%
2020/03/06	12	19.15	0	0.00	19.05	12	16,417	0.07%
2020/03/05	2	19.35	15	19.52	19.50	-13	16,253	-0.08%
2020/03/04	0.2	19.30	0	0.00	19.30	0.2	15,947	0.00%
2020/03/03	26	19.07	0	0.00	19.20	26	15,888	0.16%
2020/03/02	4	19.03	12.6	19.09	18.95	-8.6	15,716	-0.05%
2020/02/27	6	19.30	0	0.00	19.20	6	15,882	0.04%
2020/02/26	13	19.52	80	19.55	19.50	-67	15,639	-0.43%
2020/02/25	5	19.70	1.7	19.75	19.75	3.3	15,345	0.02%
2020/02/24	16	19.98	0	0.00	19.85	16	15,350	0.10%
2020/02/20	80	20.35	16	20.35	20.30	64	15,082	0.42%
2020/02/19	1	20.25	0	0.00	20.30	1	14,943	0.01%
2020/02/17	0	0.00	1	20.10	20.15	-1	14,958	-0.01%
2020/02/14	0.2	20.15	0	0.00	20.15	0.2	15,026	0.00%
2020/02/13	0	0.00	1	20.10	20.15	-1	15,064	-0.01%
2020/02/12	7	20.14	0	0.00	20.05	7	14,952	0.05%
2020/02/11	11	20.30	0	0.00	20.30	11	14,859	0.07%
2020/02/10	2	20.30	5	20.15	20.40	-3	14,778	-0.02%
2020/02/06	0	0.00	1	20.30	20.25	-1	15,022	-0.01%
2020/02/05	2	20.05	0	0.00	20.20	2	14,693	0.01%
2020/02/03	1	19.60	11	19.68	19.80	-10	14,277	-0.07%
2020/01/31	11	19.52	0	0.00	19.70	11	14,092	0.08%
2020/01/30	22	19.48	0	0.00	19.35	22	13,876	0.16%
2020/01/20	0	0.00	10	20.55	20.65	-10	13,281	-0.08%
2020/01/17	0	0.00	0.4	20.40	20.50	-0.4	13,123	0.00%
2020/01/16	3	20.35	0	0.00	20.40	3	13,122	0.02%
2020/01/15	10	20.35	0.2	20.30	20.40	9.8	13,157	0.07%
2020/01/14	2	20.30	108.5	20.29	20.35	-106.5	13,092	-0.81%	大賣/鉅額交易
2020/01/13	10.1	20.20	0	0.00	20.20	10.1	12,868	0.08%
2020/01/10	20	20.10	0	0.00	20.10	20	13,143	0.15%
2020/01/09	2	19.90	0	0.00	20.00	2	13,185	0.02%
2020/01/08	2	19.80	0	0.00	19.80	2	13,173	0.02%
2020/01/07	1	19.90	0	0.00	19.90	1	13,182	0.01%
2020/01/02	0	0.00	3	20.24	20.20	-3	13,372	-0.02%
2019/12/31	1	20.25	0	0.00	20.20	1	13,277	0.01%
2019/12/30	5	20.45	0	0.00	20.40	5	13,160	0.04%
2019/12/26	0	0.00	184	20.25	20.30	-184	13,251	-1.39%	大賣/鉅額交易
2019/12/24	0	0.00	2	20.35	20.30	-2	13,595	-0.01%
2019/12/20	0	0.00	0	20.25	20.35	0	13,634	0.00%
2019/12/18	1	20.05	0	0.00	20.15	1	13,281	0.01%
2019/12/17	0	0.00	1.1	20.00	20.15	-1.1	13,496	-0.01%
2019/12/16	3	20.17	0.3	20.10	20.05	2.7	13,420	0.02%
2019/12/13	0	0.00	11	20.17	20.25	-11	13,263	-0.08%
2019/12/12	0	0.00	0.9	19.90	19.85	-0.9	12,993	-0.01%
2019/12/06	0	0.00	0.1	19.90	19.90	-0.1	13,200	0.00%
2019/12/05	1	19.75	0	0.00	19.65	1	13,507	0.01%
2019/12/03	0	0.00	40	19.85	19.90	-40	13,581	-0.29%
2019/11/26	1	19.90	12.1	19.96	19.85	-11.1	14,478	-0.08%
2019/11/21	0	0.00	9	19.76	19.75	-9	14,754	-0.06%
2019/11/18	0	0.00	2	19.95	20.00	-2	15,172	-0.01%
2019/11/13	0	0.00	1.4	19.85	19.80	-1.4	16,101	-0.01%
2019/11/07	0	0.00	5	19.85	19.95	-5	16,674	-0.03%
2019/11/06	5	19.69	1.3	20.02	19.95	3.7	16,723	0.02%
2019/11/05	0	0.00	3	19.50	19.60	-3	16,526	-0.02%
2019/11/04	0	0.00	23	19.17	19.30	-23	16,497	-0.14%
2019/11/01	21	19.02	0	0.00	19.05	21	16,565	0.13%
2019/10/30	0	0.00	1	19.05	19.10	-1	16,665	-0.01%
2019/10/28	10	19.05	20	19.00	18.95	-10	16,626	-0.06%
2019/10/25	0	0.00	5.7	18.99	19.00	-5.7	16,658	-0.03%
2019/10/24	0	0.00	3	19.00	19.00	-3	16,786	-0.02%
2019/10/23	10	18.95	5.8	18.89	18.85	4.2	16,902	0.03%
2019/10/22	10	18.90	0	0.00	19.00	10	16,851	0.06%
2019/10/21	0	0.00	10	18.95	18.90	-10	16,876	-0.06%
2019/10/18	0	0.00	15	18.90	18.80	-15	16,812	-0.09%
2019/10/17	14	18.63	0	0.00	18.70	14	16,387	0.09%
2019/10/16	0	0.00	2	18.70	18.75	-2	16,264	-0.01%
2019/10/15	2	18.53	1	18.70	18.70	1	16,339	0.01%
2019/10/14	0	0.00	10.1	18.64	18.65	-10.1	16,557	-0.06%
2019/10/09	4	18.13	0	0.00	18.05	4	16,439	0.02%
2019/10/08	10	18.48	0	0.00	18.40	10	16,317	0.06%
2019/10/03	3	18.17	0	0.00	18.15	3	16,379	0.02%
2019/10/01	0	0.00	1	18.50	18.60	-1	16,207	-0.01%
2019/09/26	11	18.75	0.9	18.65	18.70	10.1	16,017	0.06%
2019/09/23	1	18.80	1	18.90	18.85	0	16,549	0.00%
2019/09/20	1	18.90	0	0.00	18.70	1	16,683	0.01%
2019/09/18	0	0.00	4.3	19.05	19.15	-4.3	16,406	-0.03%
2019/09/17	0	0.00	1	19.05	19.00	-1	16,437	-0.01%
2019/09/12	0	0.00	9.5	19.01	19.10	-9.5	16,872	-0.06%
2019/09/10	5	19.05	16	19.09	19.15	-11	17,333	-0.06%
2019/09/09	0.1	19.00	10.3	18.71	19.00	-10.2	17,152	-0.06%
2019/09/06	0	0.00	2	18.58	18.65	-2	16,864	-0.01%
2019/09/05	0	0.00	35.1	18.30	18.45	-35.1	16,879	-0.21%
2019/09/04	1	18.00	0	0.00	18.00	1	16,663	0.01%
2019/09/03	2	18.20	0	0.00	18.15	2	16,613	0.01%
2019/08/27	5	18.11	0	0.00	18.00	5	16,477	0.03%
2019/08/21	69	18.58	62	18.50	18.40	7	16,663	0.04%
2019/08/20	32	18.22	43.3	18.50	18.50	-11.3	16,517	-0.07%
2019/08/19	3	18.02	27	18.05	18.00	-24	16,026	-0.15%
2019/08/16	3	17.63	10	17.64	17.60	-7	15,940	-0.04%
2019/08/15	0	0.00	4	17.40	17.40	-4	15,756	-0.03%
2019/08/14	3	17.28	2	17.40	17.25	1	15,944	0.01%
2019/08/13	5	17.26	0	0.00	17.15	5	15,867	0.03%
2019/08/12	4	17.55	9	17.73	17.55	-5	15,813	-0.03%
2019/08/06	0	0.00	20	16.75	16.85	-20	15,609	-0.13%
2019/08/02	0	0.00	10	17.20	17.05	-10	15,486	-0.06%
2019/07/31	11	17.58	0	0.00	17.50	11	15,257	0.07%
2019/07/29	0	0.00	2	17.75	17.75	-2	15,460	-0.01%
2019/07/26	0	0.00	1	17.50	17.35	-1	15,576	-0.01%
2019/07/25	2.7	17.49	0	0.00	17.45	2.7	15,568	0.02%
2019/07/24	1	17.50	0	0.00	17.60	1	15,468	0.01%
2019/07/22	0	0.00	0.9	17.60	17.60	-0.9	15,489	-0.01%
2019/07/19	20	17.65	0	0.00	17.60	20	15,547	0.13%
2019/07/18	1	17.60	0	0.00	17.65	1	15,555	0.01%
2019/07/16	7	17.55	0	0.00	17.60	7	15,363	0.05%
2019/07/12	3	18.05	4	18.01	18.05	-1	15,077	-0.01%
2019/07/11	1	18.00	0	0.00	18.00	1	15,112	0.01%
2019/07/10	5	17.90	0	0.00	18.00	5	15,157	0.03%
2019/07/02	2	18.03	1	18.00	17.85	1	15,704	0.01%
2019/07/01	3	18.88	0	0.00	18.95	3	15,717	0.02%
2019/06/28	3	18.72	0	0.00	18.65	3	15,398	0.02%
2019/06/27	1	18.85	0.3	18.80	18.85	0.7	15,222	0.00%
2019/06/24	0	0.00	1	18.90	18.90	-1	15,614	-0.01%
2019/06/20	0	0.00	5	18.85	18.85	-5	15,364	-0.03%
2019/06/19	3	18.45	79	18.57	18.60	-76	15,201	-0.50%
2019/06/17	2	18.10	0	0.00	18.05	2	15,027	0.01%
2019/06/13	4	17.90	0	0.00	17.85	4	15,466	0.03%
2019/06/12	0	0.00	7.1	18.00	17.95	-7.1	15,528	-0.05%
2019/06/10	5	18.10	0.1	18.10	18.10	4.9	15,857	0.03%
2019/06/06	0	0.00	2	18.05	18.05	-2	15,933	-0.01%
2019/06/05	0	0.00	5	17.94	17.90	-5	15,824	-0.03%
2019/06/04	4	17.73	0	0.00	17.75	4	15,756	0.03%
2019/06/03	0	0.00	5	17.90	17.95	-5	15,956	-0.03%
2019/05/30	1	17.50	0	0.00	17.60	1	16,101	0.01%
2019/05/29	0	0.00	4	17.50	17.50	-4	16,353	-0.02%
2019/05/27	0	0.00	0.7	17.40	17.40	-0.7	16,350	0.00%
2019/05/23	0	0.00	20	17.50	17.50	-20	16,663	-0.12%
2019/05/22	20	17.50	0	0.00	17.50	20	16,881	0.12%
2019/05/14	1	17.30	0	0.00	17.25	1	17,152	0.01%
2019/05/13	1	17.60	0	0.00	17.45	1	17,373	0.01%
2019/05/10	0	0.00	13	17.70	17.60	-13	17,596	-0.07%
2019/05/08	13	17.85	0	0.00	17.80	13	17,975	0.07%
2019/05/03	1	18.00	0	0.00	18.00	1	18,229	0.01%
2019/05/02	1.8	17.78	0	0.00	17.75	1.8	18,387	0.01%
2019/04/29	2	17.75	0	0.00	17.80	2	18,592	0.01%
2019/04/26	2	17.80	0	0.00	17.85	2	18,620	0.01%
2019/04/25	2	17.85	0	0.00	17.80	2	18,850	0.01%
2019/04/17	1	17.90	0	0.00	17.90	1	20,318	0.00%
2019/04/16	0	0.00	15.4	17.80	17.90	-15.4	20,457	-0.08%
2019/04/15	0	0.00	1.9	17.75	17.75	-1.9	20,602	-0.01%
2019/04/11	0	0.00	3	17.82	17.75	-3	20,740	-0.01%
2019/04/10	2	17.60	0	0.00	17.65	2	20,642	0.01%
2019/04/09	0	0.00	4	17.76	17.80	-4	20,526	-0.02%
2019/04/08	0	0.00	5.2	17.70	17.65	-5.2	20,407	-0.03%
2019/04/03	3	17.65	0	0.00	17.45	3	20,266	0.01%
2019/04/02	0	0.00	9	17.55	17.60	-9	20,213	-0.04%
2019/03/28	12	17.30	0	0.00	17.35	12	20,252	0.06%
2019/03/25	0	17.40	0	0.00	17.50	0	20,652	0.00%
2019/03/19	12.4	17.49	4.3	17.69	17.45	8.1	21,028	0.04%
2019/03/18	3	17.55	0	0.00	17.70	3	20,929	0.01%
2019/03/14	0	0.00	6.9	17.71	17.70	-6.9	20,942	-0.03%
2019/03/13	0	0.00	20.6	17.90	17.90	-20.6	21,249	-0.10%
2019/03/12	0	0.00	0	17.65	17.65	0	21,154	0.00%
2019/03/05	0	0.00	4	17.40	17.45	-4	22,413	-0.02%
2019/03/04	6	17.27	0.2	17.20	17.20	5.8	22,193	0.03%
2019/02/27	0	0.00	1	17.35	17.45	-1	22,114	0.00%
2019/02/25	0	0.00	1.6	17.33	17.40	-1.6	21,608	-0.01%
2019/02/22	0	0.00	3.1	17.20	17.35	-3.1	21,719	-0.01%
2019/02/19	0	0.00	0.9	17.00	17.05	-0.9	21,486	0.00%
2019/02/18	0	0.00	15.1	17.12	17.15	-15.1	21,766	-0.07%
2019/02/15	0	0.00	2	17.00	16.85	-2	21,857	-0.01%
2019/02/12	1	16.85	15	17.00	17.00	-14	21,537	-0.07%
2019/02/11	0	0.00	1	16.95	16.85	-1	21,295	0.00%
2019/01/30	0	0.00	1	17.00	17.00	-1	21,246	0.00%
2019/01/28	0	0.00	3	16.77	16.95	-3	20,879	-0.01%
2019/01/25	2	16.70	0	0.00	16.75	2	20,816	0.01%
2019/01/24	0	0.00	4	16.80	16.80	-4	20,738	-0.02%
2019/01/23	0	0.00	34	16.60	16.55	-34	20,590	-0.17%
2019/01/21	0	0.00	205.1	16.50	16.50	-205.1	20,205	-1.01%	大賣/鉅額交易
2019/01/17	0	0.00	5	16.30	16.35	-5	20,234	-0.02%
2019/01/16	0	0.00	2	16.20	16.25	-2	20,207	-0.01%
2019/01/15	0	0.00	2	16.10	16.15	-2	20,473	-0.01%
2019/01/11	0	0.00	2	15.80	15.85	-2	20,153	-0.01%
2019/01/09	0	0.00	8	15.68	15.70	-8	19,793	-0.04%
2019/01/08	0.1	15.55	100	15.45	15.55	-99.9	19,514	-0.51%
2019/01/07	0	0.00	4	15.43	15.50	-4	19,678	-0.02%
2019/01/02	0	0.00	3	15.20	15.20	-3	20,642	-0.01%
2018/12/28	0	0.00	9	15.42	15.45	-9	20,864	-0.04%
2018/12/27	0	0.00	4	15.28	15.30	-4	21,079	-0.02%
2018/12/26	100	15.10	0	0.00	15.10	100	21,299	0.47%
2018/12/21	2	15.00	0	0.00	15.10	2	21,453	0.01%
2018/12/20	4	15.18	0	0.00	15.15	4	21,459	0.02%
2018/12/19	0	0.00	20	15.33	15.40	-20	21,340	-0.09%
2018/12/18	0	0.00	21.7	15.34	15.25	-21.7	21,440	-0.10%
2018/12/17	4	15.33	0	0.00	15.30	4	21,783	0.02%
2018/12/13	0	0.00	4	15.45	15.45	-4	22,154	-0.02%
2018/12/07	0	0.00	1	15.15	15.30	-1	21,429	0.00%
2018/12/06	3	15.20	1	15.25	15.20	2	21,480	0.01%
2018/12/05	1	15.35	0	0.00	15.30	1	21,288	0.00%
2018/12/04	5	15.65	2	15.70	15.65	3	21,154	0.01%
2018/12/03	200	15.65	0	0.00	15.70	200	20,726	0.96%	大買/鉅額交易
2018/11/30	0	0.00	4	15.70	15.70	-4	20,058	-0.02%
2018/11/29	0	0.00	2	15.60	15.60	-2	19,846	-0.01%
2018/11/27	1	15.30	50	15.30	15.35	-49	19,492	-0.25%
2018/11/26	6	15.50	1	15.35	15.30	5	19,587	0.03%
2018/11/21	9	15.41	0	0.00	15.40	9	19,635	0.05%
2018/11/20	11	15.54	7	15.55	15.55	4	19,500	0.02%
2018/11/19	0.2	15.75	0	0.00	15.80	0.2	19,488	0.00%
2018/11/15	0	0.00	5	15.69	15.75	-5	19,599	-0.03%
2018/11/14	50	15.60	2	15.60	15.60	48	19,550	0.25%
2018/11/13	7	15.34	0	0.00	15.40	7	19,699	0.04%
2018/11/12	0	0.00	5	15.53	15.55	-5	20,406	-0.02%
2018/11/08	1	15.60	3	15.60	15.60	-2	21,199	-0.01%
2018/11/05	0	0.00	10	15.25	15.35	-10	22,311	-0.04%
2018/11/02	0	0.00	5	15.16	15.20	-5	23,951	-0.02%
2018/11/01	0	0.00	3	15.00	14.95	-3	25,331	-0.01%
2018/10/31	0	0.00	2	15.00	15.00	-2	25,821	-0.01%
2018/10/25	5	14.60	0	0.00	14.55	5	27,090	0.02%
2018/10/24	0	0.00	21	15.00	15.00	-21	27,572	-0.08%
2018/10/23	4	14.95	7	15.10	14.95	-3	27,413	-0.01%
2018/10/22	2	14.95	2	15.00	15.00	0	27,056	0.00%
2018/10/19	2	14.90	17	14.97	14.80	-15	27,147	-0.06%
2018/10/18	0	0.00	5	14.80	14.85	-5	26,949	-0.02%
2018/10/17	2	14.85	10	14.75	14.70	-8	27,076	-0.03%
2018/10/16	11	14.52	0	0.00	14.55	11	27,057	0.04%
2018/10/15	11	14.56	5	14.60	14.55	6	27,120	0.02%
2018/10/12	2	15.00	0	0.00	14.95	2	26,810	0.01%
2018/10/11	7	15.32	0	0.00	14.95	7	26,482	0.03%
2018/10/09	3	15.93	0	0.00	15.90	3	25,727	0.01%
2018/10/05	0	0.00	3	15.75	15.80	-3	25,297	-0.01%
2018/10/04	0	0.00	2	16.00	15.90	-2	25,055	-0.01%
2018/10/02	0	0.00	20	16.03	16.10	-20	24,936	-0.08%
2018/10/01	0	0.00	50.2	16.20	16.10	-50.2	24,858	-0.20%
2018/09/28	4	16.00	0	0.00	16.10	4	25,050	0.02%
2018/09/21	0	0.00	8	15.89	16.00	-8	25,284	-0.03%
2018/09/19	0	15.50	18	15.50	15.50	-18	24,621	-0.07%
2018/09/17	2	15.20	0	0.00	15.25	2	24,530	0.01%
2018/09/12	3	15.10	0	0.00	15.20	3	24,909	0.01%
2018/09/11	0	0.00	2	15.20	15.25	-2	24,853	-0.01%
2018/09/10	2	15.05	1	15.05	14.95	1	25,228	0.00%
2018/09/07	0	0.00	10	14.95	15.05	-10	25,573	-0.04%
2018/09/06	2	14.95	10	15.00	15.05	-8	26,137	-0.03%
2018/09/05	2	15.20	0	0.00	15.05	2	26,069	0.01%
2018/09/04	0	0.00	2	15.40	15.40	-2	25,949	-0.01%
2018/09/03	2	15.25	6	15.40	15.25	-4	26,067	-0.02%
2018/08/31	3	15.35	5	15.30	15.55	-2	26,228	-0.01%
2018/08/30	0	0.00	11	15.50	15.50	-11	26,154	-0.04%
2018/08/29	0	0.00	1	15.60	15.60	-1	26,477	0.00%
2018/08/27	0	0.00	2	15.40	15.50	-2	26,839	-0.01%
2018/08/23	0	0.00	107	15.40	15.50	-107	27,425	-0.39%	大賣/鉅額交易
2018/08/22	0	0.00	12	15.38	15.50	-12	27,741	-0.04%
2018/08/20	2	15.00	20	15.08	15.20	-18	27,347	-0.07%
2018/08/17	0	0.00	0	15.15	15.25	0	27,196	0.00%
2018/08/15	1	15.10	0	0.00	15.20	1	26,212	0.00%
2018/08/14	0	0.00	9	15.06	15.20	-9	25,989	-0.03%
2018/08/13	0	0.00	2	15.00	14.90	-2	25,523	-0.01%
2018/08/09	55	15.35	46	15.48	15.45	9	24,744	0.04%
2018/08/08	3	15.15	43.1	15.12	15.15	-40.1	23,151	-0.17%
2018/08/07	0	0.00	18	14.48	14.55	-18	21,797	-0.08%
2018/08/06	0	0.00	11	14.31	14.35	-11	21,338	-0.05%
2018/08/03	0	0.00	4	14.05	14.10	-4	20,996	-0.02%
2018/08/02	7	13.89	0	0.00	13.80	7	20,510	0.03%
2018/08/01	2	13.95	0	0.00	14.05	2	20,569	0.01%
2018/07/31	1	13.85	20	13.98	14.10	-19	20,499	-0.09%
2018/07/30	0	0.00	1	13.70	13.70	-1	19,896	-0.01%
2018/07/26	0	0.00	2	13.75	13.75	-2	20,292	-0.01%
2018/07/24	4	13.50	8	13.58	13.65	-4	20,859	-0.02%
2018/07/20	0	0.00	1	13.50	13.50	-1	21,495	0.00%
2018/07/18	0	0.00	2	13.50	13.50	-2	21,844	-0.01%
2018/07/17	0	0.00	12	13.45	13.40	-12	21,966	-0.05%
2018/07/16	0	0.00	2	13.45	13.40	-2	22,082	-0.01%
2018/07/13	5	13.35	0	0.00	13.35	5	22,394	0.02%
2018/07/12	14	13.17	0	0.00	13.35	14	22,415	0.06%
2018/07/11	10	13.12	0	0.00	13.20	10	22,491	0.04%
2018/07/10	0	0.00	105	13.30	13.25	-105	22,497	-0.47%	大賣/鉅額交易
2018/07/09	7	13.17	6	13.20	13.15	1	22,563	0.00%
2018/07/05	2	13.05	0	0.00	13.00	2	22,927	0.01%
2018/07/04	2	13.10	16	13.15	13.10	-14	23,519	-0.06%
2018/07/03	13	13.57	0	0.00	13.55	13	23,586	0.06%
2018/07/02	8	13.94	0.1	13.80	13.85	7.9	23,059	0.03%
2018/06/27	25	13.70	10	13.70	13.70	15	22,849	0.07%
2018/06/26	2	13.75	0	0.00	13.75	2	22,829	0.01%
2018/06/22	1	13.90	0	0.00	14.00	1	22,821	0.00%
2018/06/21	6	13.90	6	14.00	13.90	0	22,595	0.00%
2018/06/20	9	13.89	8	13.96	13.90	1	22,781	0.00%
2018/06/19	8	13.84	0	0.00	13.80	8	23,029	0.03%
2018/06/15	0	0.00	5	14.10	14.15	-5	22,467	-0.02%
2018/06/14	26	14.05	0	0.00	14.00	26	22,239	0.12%
2018/06/13	50	14.50	0	0.00	14.50	50	21,715	0.23%
2018/06/08	0	0.00	5	14.60	14.60	-5	22,143	-0.02%
2018/06/07	2	14.55	2	14.50	14.50	0	22,085	0.00%
2018/06/06	2	14.50	23	14.43	14.45	-21	22,184	-0.09%
2018/06/05	0	0.00	11	14.20	14.25	-11	21,739	-0.05%
2018/06/04	1	13.95	0	0.00	14.10	1	21,536	0.00%
2018/06/01	7	13.96	0	0.00	14.00	7	21,430	0.03%
2018/05/31	17	13.81	1	14.10	14.10	16	21,418	0.07%
2018/05/30	3	13.80	0	0.00	13.75	3	20,898	0.01%
2018/05/28	1	14.15	0	0.00	14.20	1	21,049	0.00%
2018/05/25	0	0.00	1	14.30	14.25	-1	21,253	0.00%
2018/05/24	1	14.30	0	0.00	14.30	1	21,407	0.00%
2018/05/23	2	14.40	0	0.00	14.35	2	21,585	0.01%
2018/05/22	5	14.46	0.9	14.45	14.50	4.1	21,713	0.02%
2018/05/21	0	0.00	12	14.53	14.55	-12	21,919	-0.05%
2018/05/18	0	0.00	20	14.45	14.40	-20	22,111	-0.09%
2018/05/16	2	14.45	0	0.00	14.45	2	22,379	0.01%
2018/05/15	12	14.49	0	0.00	14.45	12	22,745	0.05%
2018/05/14	3	14.40	0	0.00	14.45	3	23,434	0.01%
2018/05/11	11	14.40	10	14.35	14.40	1	23,741	0.00%
2018/05/10	0	0.00	1	14.30	14.25	-1	23,726	0.00%
2018/05/08	0	0.00	11	14.20	14.25	-11	23,720	-0.05%
2018/05/07	3	14.25	1	14.30	14.30	2	23,643	0.01%
2018/05/04	1	14.20	0	0.00	14.15	1	23,573	0.00%
2018/05/03	0	0.00	4	14.50	14.45	-4	23,388	-0.02%
2018/05/02	0	0.00	56	14.42	14.55	-56	23,338	-0.24%
2018/04/27	0	0.00	6	14.23	14.25	-6	23,192	-0.03%
2018/04/26	3	14.10	11	14.11	14.15	-8	23,079	-0.03%
2018/04/25	0	0.00	75	13.84	13.85	-75	22,810	-0.33%
2018/04/23	0	0.00	4	13.80	13.80	-4	23,154	-0.02%
2018/04/20	0	0.00	1	13.80	13.80	-1	23,279	0.00%
2018/04/19	0	0.00	2	13.85	13.85	-2	23,570	-0.01%
2018/04/18	1	13.70	0	0.00	13.75	1	23,806	0.00%
2018/04/17	0	0.00	20	13.65	13.70	-20	24,019	-0.08%
2018/04/13	0	0.00	1	13.80	13.80	-1	24,459	0.00%
2018/04/12	0	0.00	0.8	13.80	13.80	-0.8	24,716	0.00%
2018/04/11	0	0.00	1	13.85	13.75	-1	24,742	0.00%
2018/04/10	0	0.00	36.1	13.72	13.80	-36.1	24,428	-0.15%
2018/04/09	10	13.50	40	13.50	13.50	-30	23,924	-0.13%
2018/04/02	0	0.00	16	13.47	13.45	-16	23,669	-0.07%
2018/03/30	3	13.35	0	0.00	13.35	3	23,452	0.01%
2018/03/29	15	13.28	0	0.00	13.35	15	23,440	0.06%
2018/03/28	44	13.41	0	0.00	13.40	44	23,144	0.19%
2018/03/27	0	0.00	40	13.58	13.55	-40	23,150	-0.17%
2018/03/26	1	13.50	0	0.00	13.50	1	23,067	0.00%
2018/03/23	40	13.40	0	0.00	13.50	40	22,980	0.17%
2018/03/22	5	13.60	8	13.58	13.60	-3	22,837	-0.01%
2018/03/21	0	0.00	0.5	13.40	13.45	-0.5	22,517	0.00%
2018/03/20	1	13.30	11	13.40	13.40	-10	22,895	-0.04%
2018/03/16	0	0.00	9	13.42	13.55	-9	22,841	-0.04%
2018/03/13	0	0.00	1	13.40	13.40	-1	22,337	0.00%
2018/03/12	3	13.30	25	13.30	13.40	-22	22,391	-0.10%
2018/03/08	0	0.00	3	13.10	13.10	-3	22,704	-0.01%
2018/03/06	1	13.00	2	13.00	13.05	-1	23,466	0.00%
2018/03/05	3	13.02	0	0.00	13.00	3	23,688	0.01%
2018/03/02	20	13.00	0	0.00	12.95	20	23,585	0.08%
2018/03/01	3	13.15	0	0.00	13.15	3	22,892	0.01%
2018/02/27	11	13.30	0	0.00	13.15	11	22,771	0.05%
2018/02/23	0	0.00	11	13.25	13.25	-11	23,027	-0.05%
2018/02/22	23	13.06	20	13.15	13.15	3	23,493	0.01%
2018/02/21	0	0.00	10	13.17	13.20	-10	23,851	-0.04%
2018/02/12	2	13.10	0	0.00	13.05	2	23,915	0.01%
2018/02/09	27	12.92	21	12.95	12.95	6	23,761	0.03%
2018/02/08	10	13.10	41	13.20	13.15	-31	23,517	-0.13%
2018/02/07	49	13.11	2	13.25	13.05	47	23,357	0.20%
2018/02/06	16	13.13	23	13.06	12.90	-7	23,292	-0.03%
2018/02/05	30	13.61	0	0.00	13.60	30	22,818	0.13%
2018/02/02	2	13.88	1	13.85	13.90	1	22,338	0.00%
2018/02/01	42	13.95	0	0.00	13.95	42	22,272	0.19%
2018/01/31	13	13.91	0	0.00	14.00	13	22,106	0.06%
2018/01/30	30	14.11	0	0.00	14.05	30	21,906	0.14%
2018/01/29	8	14.22	0.8	14.15	14.20	7.2	21,766	0.03%
2018/01/26	55	14.14	20	14.20	14.20	35	21,696	0.16%
2018/01/25	0	0.00	20	14.18	14.20	-20	21,596	-0.09%
2018/01/24	20	14.11	14	14.15	14.15	6	21,471	0.03%
2018/01/23	0	14.25	1	14.30	14.35	-1	21,297	0.00%
2018/01/22	1	14.25	0	0.00	14.25	1	21,197	0.00%
2018/01/19	0	0.00	1	14.35	14.30	-1	21,219	0.00%
2018/01/18	0	0.00	22.4	14.30	14.25	-22.4	21,024	-0.11%
2018/01/17	8	14.21	2	14.30	14.30	6	20,778	0.03%
2018/01/16	6	14.20	1	14.20	14.20	5	20,439	0.02%
2018/01/15	0	0.00	3	14.30	14.25	-3	20,326	-0.01%
2018/01/12	3	14.10	21	14.10	14.15	-18	19,863	-0.09%
2018/01/11	14	14.00	4	14.00	14.00	10	19,325	0.05%
2018/01/09	26	14.04	3	14.10	13.95	23	18,910	0.12%
2018/01/08	0	0.00	3	14.03	14.05	-3	18,813	-0.02%
2018/01/05	1	13.85	0	0.00	13.95	1	18,615	0.01%
2018/01/04	0	0.00	3	13.90	13.85	-3	18,623	-0.02%
2018/01/03	0	0.00	1	13.95	13.95	-1	18,758	-0.01%
2018/01/02	5	13.70	2	13.80	13.80	3	18,638	0.02%