元大金 (2885)-元大-旗山券商分點個股進出

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
32.00
漲跌
--
漲幅
0.00%
成交量
11,911張
產業
上市金融類股
1752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－元大-旗山券商分點個股進出

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-旗山券商分點個股進出
元大-旗山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
2024/06/14	4.6	32.03	0	0.00	32.00	4.6	20,364	0.02%
2024/06/13	4	31.85	3.2	31.97	32.00	0.8	20,675	0.00%
2024/06/12	1.3	31.43	0	0.00	31.45	1.3	21,157	0.01%
2024/06/11	1.2	31.68	17.6	32.00	31.60	-16.5	22,019	-0.07%
2024/06/07	0.1	31.95	1	31.90	31.80	-0.9	22,313	0.00%
2024/06/06	0.1	31.55	3	31.68	31.70	-2.9	22,349	-0.01%
2024/06/05	0.3	31.48	2	31.53	31.30	-1.7	22,463	-0.01%
2024/06/04	1.1	31.30	0	0.00	31.45	1.1	22,761	0.00%
2024/06/03	0.1	31.80	11.6	31.53	31.75	-11.5	23,129	-0.05%
2024/05/31	5.1	31.78	3	31.63	31.65	2.1	23,178	0.01%
2024/05/30	8.5	31.46	5	31.55	31.45	3.5	22,731	0.02%
2024/05/29	31.6	31.95	0	0.00	31.85	31.6	22,553	0.14%
2024/05/28	2	33.05	0.1	32.95	32.85	1.9	22,313	0.01%
2024/05/27	3.1	32.37	5	32.35	32.70	-1.9	22,398	-0.01%
2024/05/24	3.1	32.65	0	0.00	32.50	3.1	22,447	0.01%
2024/05/23	0.3	32.91	11	32.81	33.15	-10.8	22,322	-0.05%
2024/05/22	3.2	33.48	4.3	33.68	33.35	-1.1	22,167	-0.01%
2024/05/21	0.1	32.00	1.4	31.91	32.05	-1.3	21,733	-0.01%
2024/05/20	11.1	32.29	0	0.00	32.35	11.1	21,750	0.05%
2024/05/17	0.1	32.40	204.6	32.42	32.65	-204.6	21,870	-0.94%	大賣/鉅額交易
2024/05/16	0	0.00	100.1	32.57	32.60	-100.1	21,837	-0.46%
2024/05/15	6	32.12	4.7	32.21	31.85	1.4	21,399	0.01%
2024/05/14	3.5	31.45	11	31.40	31.45	-7.6	21,382	-0.04%
2024/05/13	0	0.00	9	32.12	32.00	-9	21,349	-0.04%
2024/05/10	1	31.80	10.1	31.83	32.10	-9.1	21,318	-0.04%
2024/05/09	6.6	32.08	50.6	31.92	31.65	-44	21,300	-0.21%
2024/05/08	0.3	31.55	14	31.65	31.80	-13.7	21,147	-0.06%
2024/05/07	0.2	31.48	2.1	31.73	31.80	-1.9	21,154	-0.01%
2024/05/06	5	31.45	30.2	31.43	31.50	-25.2	20,957	-0.12%
2024/05/03	1	30.85	7	30.86	30.55	-6	20,783	-0.03%
2024/05/02	3.7	30.59	0	0.00	30.65	3.7	20,688	0.02%
2024/04/30	1.1	30.75	1.1	30.89	30.65	0	20,545	0.00%
2024/04/29	13	30.44	26.3	30.72	31.05	-13.3	20,436	-0.07%
2024/04/26	0	0.00	3	30.15	30.00	-3	20,096	-0.01%
2024/04/25	11.6	29.86	0	0.00	29.80	11.6	20,118	0.06%
2024/04/24	6	30.25	8	30.23	30.35	-2	19,994	-0.01%
2024/04/23	9.1	29.99	2	30.13	29.80	7.1	19,844	0.04%
2024/04/22	6.2	29.81	17	30.04	29.90	-10.8	19,654	-0.05%
2024/04/19	9.3	29.91	6	29.75	29.90	3.3	19,148	0.02%
2024/04/18	9.1	30.55	34.2	30.40	30.60	-25.1	18,463	-0.14%
2024/04/17	0.1	30.00	0	0.00	30.00	0.1	18,105	0.00%
2024/04/16	7.5	30.03	2.3	29.92	29.95	5.2	18,010	0.03%
2024/04/15	10.4	30.55	5.2	30.51	30.55	5.2	17,755	0.03%
2024/04/12	5.1	30.35	2.2	30.21	30.30	2.9	17,624	0.02%
2024/04/11	0	30.50	4.4	30.46	30.50	-4.4	17,452	-0.03%
2024/04/10	0.3	30.61	0	0.00	30.50	0.3	17,495	0.00%
2024/04/09	0	30.78	13.3	30.86	30.90	-13.3	17,624	-0.08%
2024/04/08	10.1	30.25	7.1	30.30	30.30	3	17,390	0.02%
2024/04/03	1.1	30.18	0	0.00	29.95	1.1	17,458	0.01%
2024/04/02	0.3	30.15	5	30.18	30.30	-4.7	17,547	-0.03%
2024/04/01	1.1	30.15	0	0.00	30.10	1.1	17,754	0.01%
2024/03/29	5	30.34	0.1	30.30	30.40	4.9	17,819	0.03%
2024/03/28	0.1	30.05	0	0.00	30.10	0.1	17,675	0.00%
2024/03/27	0.1	30.15	8.5	30.33	30.30	-8.4	17,687	-0.05%
2024/03/26	0	0.00	9.7	30.22	30.10	-9.7	17,806	-0.05%
2024/03/25	0	0.00	3	29.93	29.85	-3	17,978	-0.02%
2024/03/22	6.7	29.78	0	0.00	29.45	6.7	18,215	0.04%
2024/03/21	11	29.28	22.2	29.77	29.80	-11.2	18,221	-0.06%
2024/03/20	2	29.05	0	29.25	28.90	2	18,450	0.01%
2024/03/19	4.3	29.15	7.9	29.19	29.20	-3.6	18,458	-0.02%
2024/03/18	26.9	29.49	19	29.53	29.35	7.9	18,330	0.04%
2024/03/15	3.3	30.01	2	30.02	30.20	1.2	18,162	0.01%
2024/03/14	15.5	30.09	27.4	30.04	30.30	-11.9	17,626	-0.07%
2024/03/13	12.7	29.37	2	29.30	29.50	10.7	16,785	0.06%
2024/03/12	7.3	28.80	18	28.84	28.90	-10.7	16,419	-0.07%
2024/03/11	3	28.55	18.1	28.64	28.55	-15.1	16,438	-0.09%
2024/03/08	7.1	28.41	3	28.43	28.45	4.1	16,445	0.02%
2024/03/07	0	0.00	17.4	27.85	28.10	-17.4	16,213	-0.11%
2024/03/06	0	0.00	3	27.52	27.50	-3	15,804	-0.02%
2024/03/05	4.1	27.34	1.1	27.36	27.30	3	15,976	0.02%
2024/03/04	0	0.00	5	27.29	27.35	-5	16,071	-0.03%
2024/03/01	1.1	27.31	1	27.30	27.30	0.1	16,213	0.00%
2024/02/29	4.4	27.17	0.4	27.29	27.45	4	16,332	0.02%
2024/02/27	0.2	27.20	10	27.25	27.20	-9.8	16,171	-0.06%
2024/02/26	1.1	27.21	1	27.25	27.10	0.1	16,031	0.00%
2024/02/23	9	27.38	0	0.00	27.30	9	15,976	0.06%
2024/02/22	0	27.40	2.1	27.52	27.55	-2.1	16,208	-0.01%
2024/02/21	6.4	27.40	0	0.00	27.35	6.4	16,173	0.04%
2024/02/20	0	0.00	0.2	27.70	27.85	-0.2	16,099	0.00%
2024/02/19	0.2	27.20	1.8	27.20	27.45	-1.6	15,999	-0.01%
2024/02/15	2.4	26.95	0.1	26.97	27.00	2.4	16,185	0.01%
2024/02/05	2.1	26.99	0.5	27.00	27.00	1.6	15,990	0.01%
2024/02/02	0.3	26.89	0	0.00	26.90	0.3	15,780	0.00%
2024/01/31	0	0.00	9	26.80	27.05	-9	15,625	-0.06%
2024/01/30	0.1	26.85	4	26.90	26.85	-3.9	15,518	-0.03%
2024/01/29	0	0.00	2	27.10	27.10	-2	15,711	-0.01%
2024/01/26	0.2	26.73	17	26.66	26.95	-16.8	15,758	-0.11%
2024/01/25	2	26.65	2	26.65	26.75	0	15,712	0.00%
2024/01/24	0	0.00	1	26.60	26.60	-1	15,738	-0.01%
2024/01/23	1.3	26.38	4	26.45	26.55	-2.7	15,859	-0.02%
2024/01/22	0.2	26.35	1	26.35	26.35	-0.8	16,053	0.00%
2024/01/19	14.2	26.07	0	0.00	26.20	14.2	16,013	0.09%
2024/01/18	1.5	25.79	2	25.98	25.80	-0.6	16,029	0.00%
2024/01/17	4.6	25.91	0	0.00	25.80	4.6	15,949	0.03%
2024/01/16	4.2	26.25	1	26.35	26.25	3.2	15,663	0.02%
2024/01/15	0.2	26.75	1	26.85	26.70	-0.8	15,517	-0.01%
2024/01/12	1	26.60	11.5	26.61	26.65	-10.5	15,812	-0.07%
2024/01/11	0	0.00	3.6	26.72	26.80	-3.6	16,020	-0.02%
2024/01/10	5.4	26.50	8	26.50	26.50	-2.6	16,367	-0.02%
2024/01/08	2.4	26.94	1	27.20	26.90	1.3	16,485	0.01%
2024/01/05	1.1	26.86	0	0.00	26.95	1.1	16,514	0.01%
2024/01/04	1.1	27.02	21	27.27	27.20	-19.9	16,645	-0.12%
2024/01/03	10.3	27.07	0.1	27.10	26.95	10.2	16,816	0.06%
2024/01/02	0	0.00	4.5	27.69	27.75	-4.5	16,492	-0.03%
2023/12/29	0	0.00	9.2	27.52	27.60	-9.2	16,322	-0.06%
2023/12/28	1	27.34	2.7	27.17	27.35	-1.6	16,304	-0.01%
2023/12/27	1	27.10	0.5	26.86	27.15	0.5	16,123	0.00%
2023/12/26	0.2	26.77	0.3	26.85	26.85	-0.1	15,860	0.00%
2023/12/25	1.6	26.62	5.1	26.70	26.60	-3.5	15,812	-0.02%
2023/12/22	0.1	26.65	5	26.72	26.80	-4.9	15,935	-0.03%
2023/12/21	3.2	26.39	0	0.00	26.45	3.2	15,843	0.02%
2023/12/20	1.1	26.70	2	26.80	26.55	-0.9	15,485	-0.01%
2023/12/19	2.5	26.83	4	26.81	26.70	-1.5	15,199	-0.01%
2023/12/18	0.1	26.95	1.1	27.05	27.05	-1	15,019	-0.01%
2023/12/15	1.2	27.08	1	27.15	27.00	0.2	14,908	0.00%
2023/12/14	2.6	26.77	0	0.00	27.00	2.6	14,590	0.02%
2023/12/13	0.3	26.75	0	0.00	26.75	0.3	14,457	0.00%
2023/12/12	0.3	26.80	12	26.71	26.80	-11.7	14,675	-0.08%
2023/12/11	0.6	26.51	1	26.55	26.55	-0.4	14,606	0.00%
2023/12/08	1.1	26.45	43.2	26.50	26.55	-42.1	14,645	-0.29%
2023/12/07	0.1	26.35	2	26.45	26.50	-1.9	14,620	-0.01%
2023/12/06	0.3	26.44	0	0.00	26.45	0.3	14,545	0.00%
2023/12/05	0.1	26.35	12.9	26.37	26.40	-12.8	14,442	-0.09%
2023/12/04	2	26.40	5.1	26.30	26.35	-3.1	14,572	-0.02%
2023/12/01	0.1	25.95	0.1	25.95	26.10	0	14,509	0.00%
2023/11/30	2	26.00	0.1	25.95	26.00	1.9	14,505	0.01%
2023/11/29	0	0.00	4	26.08	25.95	-4	14,200	-0.03%
2023/11/28	0	26.00	5.2	25.90	26.10	-5.2	14,050	-0.04%
2023/11/27	2.1	25.85	0	0.00	25.85	2.1	14,075	0.01%
2023/11/24	1	25.70	0.1	25.70	25.80	0.9	14,023	0.01%
2023/11/23	0.1	25.50	0	0.00	25.70	0.1	14,099	0.00%
2023/11/22	4.2	25.60	0	0.00	25.60	4.2	14,141	0.03%
2023/11/21	0.2	25.55	4	25.63	25.70	-3.8	14,238	-0.03%
2023/11/20	0.5	25.30	1	25.30	25.35	-0.5	14,056	0.00%
2023/11/17	0.3	25.37	8	25.40	25.35	-7.7	14,079	-0.05%
2023/11/16	0	0.00	1.1	25.30	25.45	-1.1	14,006	-0.01%
2023/11/15	0	0.00	23	25.31	25.30	-23	13,945	-0.16%
2023/11/14	1	25.00	2	25.05	25.05	-1	13,829	-0.01%
2023/11/13	0.1	24.94	0	0.00	25.00	0.1	14,058	0.00%
2023/11/10	2	24.95	0	0.00	25.00	2	14,396	0.01%
2023/11/08	1	25.00	2	25.05	25.00	-1	14,774	-0.01%
2023/11/06	0.1	24.90	0	0.00	24.90	0.1	15,228	0.00%
2023/11/03	0	0.00	0.3	24.85	24.95	-0.3	15,067	0.00%
2023/11/02	0	0.00	5	24.57	24.50	-5	15,550	-0.03%
2023/11/01	0.9	24.25	0	24.35	24.40	0.8	15,668	0.01%
2023/10/31	1	24.20	1	24.25	24.30	0	15,832	0.00%
2023/10/30	2	24.05	0	0.00	24.10	2	15,988	0.01%
2023/10/27	1	24.40	0	0.00	24.40	1	16,107	0.01%
2023/10/26	8.1	24.37	1	24.40	24.35	7.1	16,265	0.04%
2023/10/25	2	24.70	0.2	24.70	24.60	1.8	16,299	0.01%
2023/10/24	7	24.39	0	0.00	24.45	7	16,366	0.04%
2023/10/23	1.2	24.45	0	0.00	24.40	1.2	16,412	0.01%
2023/10/20	3.4	24.53	0.1	24.90	24.75	3.3	16,302	0.02%
2023/10/19	3.2	25.20	0	0.00	25.10	3.2	16,077	0.02%
2023/10/18	0	0.00	0.8	25.38	25.55	-0.8	15,990	-0.01%
2023/10/17	0.3	25.42	0.3	25.50	25.30	0	15,836	0.00%
2023/10/16	2.2	25.50	2	25.50	25.55	0.2	15,886	0.00%
2023/10/13	1	25.45	1	25.30	25.45	0	15,869	0.00%
2023/10/12	2.1	25.60	8.1	25.58	25.65	-6	15,981	-0.04%
2023/10/11	0	0.00	12.3	25.30	25.50	-12.3	16,036	-0.08%
2023/10/06	5.2	24.60	0	0.00	24.80	5.2	15,892	0.03%
2023/10/05	1.3	24.36	11	24.41	24.55	-9.7	16,091	-0.06%
2023/10/04	0.5	24.43	0	0.00	24.25	0.5	16,241	0.00%
2023/10/03	28.3	24.78	0	0.00	24.65	28.3	16,245	0.17%
2023/10/02	2	25.00	2.1	25.00	24.95	-0.1	16,374	0.00%
2023/09/27	0.6	25.05	2	25.00	25.15	-1.4	16,838	-0.01%
2023/09/26	1	25.05	6	25.06	25.00	-5	16,821	-0.03%
2023/09/25	6	25.05	1	25.10	25.20	5	16,785	0.03%
2023/09/22	2	24.80	0	0.00	25.10	2	17,086	0.01%
2023/09/21	20.3	25.00	0	0.00	25.00	20.3	17,219	0.12%
2023/09/20	3	25.40	2	25.35	25.40	1	17,268	0.01%
2023/09/19	12	25.58	2.2	25.67	25.75	9.8	17,248	0.06%
2023/09/18	1.1	25.43	0	0.00	25.40	1.1	17,134	0.01%
2023/09/15	2.2	25.19	0.5	25.26	25.35	1.6	17,267	0.01%
2023/09/14	6	25.00	19	25.13	25.20	-13	17,236	-0.08%
2023/09/13	2.3	24.84	2	24.88	25.00	0.3	17,248	0.00%
2023/09/12	0.2	24.75	3	24.75	24.80	-2.8	17,439	-0.02%
2023/09/11	2	24.60	0	0.00	24.70	2	17,663	0.01%
2023/09/08	12	24.63	1.8	24.65	24.65	10.3	17,920	0.06%
2023/09/07	0	0.00	12	24.53	24.70	-12	18,130	-0.07%
2023/09/06	1.2	24.30	1	24.32	24.25	0.2	18,048	0.00%
2023/09/05	2.5	24.24	0.7	24.40	24.20	1.8	18,028	0.01%
2023/09/04	1.3	24.60	0	0.00	24.50	1.3	18,223	0.01%
2023/09/01	6.1	24.65	13.3	24.65	24.75	-7.2	18,496	-0.04%
2023/08/31	10.5	24.52	1.1	24.64	24.40	9.4	18,740	0.05%
2023/08/30	0.2	24.75	1	24.75	24.80	-0.9	18,891	0.00%
2023/08/29	0.3	24.52	0	0.00	24.65	0.3	18,979	0.00%
2023/08/28	1.1	24.40	1	24.40	24.40	0.1	18,969	0.00%
2023/08/24	1.2	24.42	7.8	24.33	24.45	-6.6	19,468	-0.03%
2023/08/23	2.4	23.92	6	24.06	24.20	-3.7	19,454	-0.02%
2023/08/22	6.4	23.81	10	23.80	23.85	-3.7	19,542	-0.02%
2023/08/21	2.1	23.86	5	23.97	23.90	-2.9	19,574	-0.01%
2023/08/18	0.3	24.00	3	23.95	23.95	-2.7	19,484	-0.01%
2023/08/17	7.5	23.43	5	23.70	23.75	2.5	19,503	0.01%
2023/08/16	9.1	23.86	50	24.00	23.85	-40.9	19,345	-0.21%
2023/08/15	8	24.22	30	24.20	24.20	-22	19,145	-0.11%
2023/08/14	0.3	24.56	4.9	24.45	24.30	-4.6	19,218	-0.02%
2023/08/11	5.3	24.71	1	24.70	24.75	4.3	19,170	0.02%
2023/08/10	6.1	25.05	6.6	25.18	25.30	-0.6	19,013	0.00%
2023/08/09	3.2	25.03	16.8	25.14	25.15	-13.7	18,775	-0.07%
2023/08/08	5.1	25.10	5.2	25.24	25.10	-0.1	18,679	0.00%
2023/08/07	0.2	24.54	0.1	24.55	24.70	0.1	18,112	0.00%
2023/08/04	7.2	24.32	0	0.00	24.35	7.2	17,972	0.04%
2023/08/02	8.1	24.48	2	24.43	24.45	6.1	17,759	0.03%
2023/08/01	0.2	24.70	6	24.65	24.90	-5.8	17,652	-0.03%
2023/07/31	1.1	24.41	2	24.60	24.40	-0.9	17,308	-0.01%
2023/07/28	1.3	24.40	5.1	24.44	24.40	-3.8	17,151	-0.02%
2023/07/27	0.2	24.58	0	0.00	24.70	0.2	16,967	0.00%
2023/07/26	1.2	24.44	7	24.31	24.55	-5.8	16,847	-0.03%
2023/07/25	0	24.22	3.4	24.22	24.25	-3.3	16,808	-0.02%
2023/07/24	5.8	24.14	0	0.00	24.10	5.8	16,845	0.03%
2023/07/21	2.8	24.28	11.4	24.39	24.40	-8.6	16,786	-0.05%
2023/07/20	0.9	24.34	5	24.30	24.45	-4.1	16,671	-0.02%
2023/07/19	2.4	24.03	3	24.00	24.10	-0.6	16,429	0.00%
2023/07/18	2.5	24.01	6	24.04	24.10	-3.5	16,277	-0.02%
2023/07/17	6.4	23.91	0	24.00	23.95	6.4	16,220	0.04%
2023/07/14	0	0.00	1.1	23.51	23.75	-1.1	16,037	-0.01%
2023/07/13	1.2	23.42	0	0.00	23.30	1.2	15,781	0.01%
2023/07/12	2.7	23.32	0	0.00	23.45	2.7	15,656	0.02%
2023/07/11	1	23.35	5	23.30	23.30	-3.9	15,587	-0.03%
2023/07/10	0	23.11	5	23.00	23.00	-5	15,474	-0.03%
2023/07/07	2.2	22.53	22	22.59	22.65	-19.8	15,267	-0.13%
2023/07/06	11.4	22.72	2	22.85	22.70	9.4	15,203	0.06%
2023/07/05	4.1	23.20	1	23.15	23.15	3.1	14,735	0.02%
2023/07/04	3.1	23.20	0.2	23.20	23.05	2.9	14,624	0.02%
2023/07/03	0.5	23.30	0.8	23.30	23.20	-0.3	14,603	0.00%
2023/06/30	4.2	23.12	1.1	23.30	23.10	3.1	14,617	0.02%
2023/06/29	14.1	23.51	0	0.00	23.30	14.1	14,416	0.10%
2023/06/28	4.5	24.12	0	0.00	24.10	4.5	14,205	0.03%
2023/06/27	2.1	24.13	0	0.00	24.20	2.1	13,935	0.02%
2023/06/26	24.3	24.27	0	0.00	24.30	24.3	13,842	0.18%
2023/06/21	1.1	24.40	2	24.35	24.35	-0.9	13,750	-0.01%
2023/06/20	0.1	24.45	2.1	24.54	24.25	-2.1	13,529	-0.02%
2023/06/19	1.3	24.47	0	0.00	24.40	1.3	13,296	0.01%
2023/06/16	0.1	24.40	19.2	24.35	24.35	-19.1	13,201	-0.14%
2023/06/15	1.2	24.41	0	0.00	24.50	1.2	12,941	0.01%
2023/06/14	1	24.25	0	0.00	24.40	1	12,841	0.01%
2023/06/13	3.3	24.39	3	24.40	24.35	0.3	12,795	0.00%
2023/06/12	1.2	24.55	0	0.00	24.55	1.2	12,630	0.01%
2023/06/09	0.1	24.50	0	0.00	24.60	0.1	12,734	0.00%
2023/06/08	1	24.55	9.4	24.48	24.50	-8.4	12,731	-0.07%
2023/06/07	0.4	24.60	46	24.50	24.60	-45.6	12,698	-0.36%
2023/06/06	0.2	24.25	8.1	24.21	24.20	-7.9	12,527	-0.06%
2023/06/05	0.2	24.05	3.1	24.07	24.00	-2.9	12,327	-0.02%
2023/06/02	3.1	23.79	3	23.87	23.85	0.1	12,036	0.00%
2023/06/01	0.2	23.78	3	23.77	23.65	-2.8	11,882	-0.02%
2023/05/31	0.1	23.65	2	23.60	23.85	-1.9	11,750	-0.02%
2023/05/30	0	0.00	6.8	23.71	23.70	-6.8	11,531	-0.06%
2023/05/29	4	23.65	1.5	23.60	23.55	2.5	11,676	0.02%
2023/05/26	1.4	23.32	0	0.00	23.50	1.4	11,831	0.01%
2023/05/25	0.2	23.35	3	23.35	23.25	-2.8	11,733	-0.02%
2023/05/24	3	23.50	0.1	23.50	23.55	2.9	11,770	0.02%
2023/05/23	0	0.00	4	23.56	23.65	-4	11,764	-0.03%
2023/05/22	0	0.00	1.8	23.40	23.45	-1.8	11,637	-0.02%
2023/05/19	3	23.38	88.2	23.45	23.45	-85.2	11,540	-0.74%
2023/05/18	3.3	23.28	6.5	23.33	23.40	-3.2	11,407	-0.03%
2023/05/17	2.2	23.14	0.5	23.00	23.10	1.7	11,241	0.01%
2023/05/16	2.1	22.90	1	22.95	22.95	1.1	11,131	0.01%
2023/05/15	1.2	22.59	0	0.00	22.80	1.2	11,184	0.01%
2023/05/12	1.2	22.67	1.1	22.66	22.65	0.1	11,187	0.00%
2023/05/11	2	22.95	0	0.00	22.90	2	11,184	0.02%
2023/05/10	37	22.90	0	0.00	23.00	37	11,214	0.33%
2023/05/09	20.2	22.97	20	22.95	23.00	0.2	11,269	0.00%
2023/05/08	0.3	23.00	7	22.99	23.00	-6.7	11,402	-0.06%
2023/05/05	2.4	22.90	0	0.00	22.85	2.4	11,287	0.02%
2023/05/04	4	22.89	3.2	22.90	22.90	0.8	11,529	0.01%
2023/05/03	0	0.00	14	22.69	22.75	-14	11,598	-0.12%
2023/05/02	1.1	22.65	0	0.00	22.70	1.1	11,941	0.01%
2023/04/28	0	0.00	1	22.50	22.60	-1	12,593	-0.01%
2023/04/27	0	22.45	0.1	22.45	22.45	0	12,716	0.00%
2023/04/25	6.5	22.45	1	22.40	22.40	5.5	12,874	0.04%
2023/04/24	4	22.43	1	22.40	22.40	3	12,941	0.02%
2023/04/20	16.9	22.35	16	22.30	22.30	0.9	13,129	0.01%
2023/04/19	21.1	22.45	0.4	22.50	22.45	20.7	13,396	0.15%
2023/04/18	3	22.50	5.1	22.50	22.50	-2.1	13,416	-0.02%
2023/04/17	3.2	22.41	27	22.45	22.50	-23.8	13,475	-0.18%
2023/04/14	0.1	22.55	1	22.65	22.65	-1	13,385	-0.01%
2023/04/11	7	22.46	1	22.50	22.55	6	13,392	0.04%
2023/04/10	0	0.00	0	22.45	22.45	0	13,254	0.00%
2023/04/07	0.4	22.40	31	22.35	22.40	-30.7	13,298	-0.23%
2023/04/06	0	0.00	2	22.35	22.40	-2	13,296	-0.02%
2023/03/31	1	22.30	3	22.35	22.35	-2	13,263	-0.01%
2023/03/30	27	22.35	10	22.25	22.30	17	13,892	0.12%
2023/03/29	6.1	22.30	0.6	22.35	22.40	5.5	14,478	0.04%
2023/03/28	0	0.00	5	22.27	22.30	-5	15,234	-0.03%
2023/03/27	18.1	22.13	17	22.20	22.15	1.1	15,971	0.01%
2023/03/24	0.4	22.30	0.8	22.15	22.20	-0.4	16,845	0.00%
2023/03/21	1	22.00	0	0.00	21.95	1	17,300	0.01%
2023/03/20	6	21.79	0	0.00	21.80	6	17,369	0.03%
2023/03/17	2	21.80	12	21.73	21.85	-10	17,433	-0.06%
2023/03/16	25.3	21.63	11	21.70	21.70	14.3	17,525	0.08%
2023/03/15	1	22.00	11	22.04	22.05	-10	17,526	-0.06%
2023/03/14	26.2	21.98	1	22.00	21.95	25.2	17,720	0.14%
2023/03/13	0	0.00	6	22.32	22.35	-6	17,673	-0.03%
2023/03/10	4	22.33	5	22.40	22.30	-1	17,695	-0.01%
2023/03/08	12.5	22.80	3	22.80	22.80	9.5	18,025	0.05%
2023/03/07	0	22.85	9	22.85	22.90	-9	18,236	-0.05%
2023/03/06	15.2	22.68	15	22.72	22.70	0.2	18,443	0.00%
2023/03/03	1	22.55	13.6	22.55	22.55	-12.6	18,560	-0.07%
2023/03/02	1	22.30	0	0.00	22.50	1	18,833	0.01%
2023/03/01	3.1	22.40	0	0.00	22.40	3.1	19,089	0.02%
2023/02/24	2	22.70	17	22.65	22.75	-15	19,163	-0.08%
2023/02/23	0	0.00	11	22.84	22.85	-11	19,038	-0.06%
2023/02/22	2.8	22.64	0	0.00	22.75	2.8	19,150	0.01%
2023/02/21	2.4	22.75	0.1	22.80	22.75	2.4	19,117	0.01%
2023/02/20	0.2	22.87	0	0.00	22.90	0.2	19,297	0.00%
2023/02/17	0.1	22.75	0	0.00	22.75	0.1	19,491	0.00%
2023/02/16	0	0.00	11.2	22.76	22.75	-11.2	19,779	-0.06%
2023/02/15	3.1	22.70	0	0.00	22.60	3.1	20,441	0.02%
2023/02/13	0.1	22.73	3	22.65	22.80	-2.9	20,646	-0.01%
2023/02/09	3	22.75	9.2	22.70	22.70	-6.2	20,752	-0.03%
2023/02/06	0	0.00	2.1	22.70	22.70	-2.1	20,891	-0.01%
2023/02/03	1	22.65	0	0.00	22.75	1	20,910	0.00%
2023/02/02	18.1	22.56	1	22.70	22.80	17.1	20,926	0.08%
2023/01/31	4.1	22.58	0.9	22.80	22.50	3.2	20,766	0.02%
2023/01/30	5.1	23.00	9	23.01	23.05	-4	20,528	-0.02%
2023/01/17	8.1	22.63	17.3	22.63	22.70	-9.1	20,017	-0.05%
2023/01/16	13	22.74	4	22.70	22.70	9	19,985	0.05%
2023/01/13	0.1	22.54	13.1	22.58	22.50	-13	19,953	-0.07%
2023/01/12	0	0.00	11	22.55	22.55	-11	20,144	-0.05%
2023/01/11	10.1	22.45	10	22.60	22.45	0.1	20,192	0.00%
2023/01/10	1	22.40	90.6	22.56	22.60	-89.6	20,130	-0.44%
2023/01/09	0	0.00	13.1	22.37	22.50	-13.1	20,160	-0.07%
2023/01/06	1.3	21.82	4	21.90	21.90	-2.7	20,030	-0.01%
2023/01/05	0	0.00	2.2	21.91	21.95	-2.2	20,198	-0.01%
2023/01/04	0	0.00	50	21.67	21.80	-50	20,308	-0.25%
2023/01/03	12.1	21.60	50	21.60	21.65	-38	20,588	-0.18%
2022/12/30	1	21.85	2	21.85	21.70	-1	20,512	0.00%
2022/12/29	0.1	21.75	0	0.00	21.65	0.1	20,735	0.00%
2022/12/28	0.6	21.95	0	0.00	21.95	0.6	20,825	0.00%
2022/12/27	2.1	22.05	20	21.95	21.95	-17.9	21,015	-0.09%
2022/12/26	0	21.90	0	0.00	21.90	0	21,113	0.00%
2022/12/23	2	21.75	21	21.75	21.80	-19	21,359	-0.09%
2022/12/22	10.6	21.80	0	0.00	22.00	10.6	21,515	0.05%
2022/12/21	37.1	21.79	10.1	21.85	21.80	27	21,062	0.13%
2022/12/20	17.5	21.87	0	0.00	21.80	17.5	20,610	0.08%
2022/12/19	20	22.05	1	22.10	22.10	19	19,979	0.10%
2022/12/16	0	0.00	9	22.50	22.15	-9	19,240	-0.05%
2022/12/15	2	22.45	0	0.00	22.45	2	18,528	0.01%
2022/12/14	0.5	22.29	0	0.00	22.30	0.5	18,590	0.00%
2022/12/13	0	22.35	0	0.00	22.10	0	18,554	0.00%
2022/12/12	0	0.00	3.3	22.32	22.40	-3.3	18,353	-0.02%
2022/12/09	0	0.00	2	22.45	22.40	-2	18,685	-0.01%
2022/12/08	21.3	22.24	34	22.30	22.30	-12.7	18,729	-0.07%
2022/12/07	0	0.00	13	22.56	22.60	-13	18,669	-0.07%
2022/12/06	12	22.45	24	22.58	22.50	-12	18,692	-0.06%
2022/12/05	11	22.51	17.1	22.68	22.60	-6.1	18,849	-0.03%
2022/12/02	55.2	22.42	3	22.42	22.45	52.2	18,707	0.28%
2022/12/01	0	0.00	84	22.70	22.60	-84	18,884	-0.44%
2022/11/30	70.3	22.40	12.4	22.53	22.60	57.9	18,939	0.31%
2022/11/29	10.1	22.35	9	22.35	22.50	1.1	18,603	0.01%
2022/11/28	0.2	22.00	15	22.20	22.25	-14.8	18,472	-0.08%
2022/11/25	30.1	22.15	5	22.24	22.05	25.1	18,353	0.14%
2022/11/24	0	0.00	12.1	22.15	22.30	-12.1	18,308	-0.07%
2022/11/23	11.3	21.61	49.3	22.03	22.10	-38	18,184	-0.21%
2022/11/22	0	0.00	6.3	21.46	21.60	-6.3	17,821	-0.04%
2022/11/21	0.1	21.10	0	0.00	21.10	0.1	17,476	0.00%
2022/11/18	6	20.94	0	0.00	20.90	6	17,414	0.03%
2022/11/17	20.6	21.10	0	0.00	21.20	20.6	17,355	0.12%
2022/11/16	0	0.00	1	21.35	21.25	-1	17,506	-0.01%
2022/11/15	1.1	21.35	61	21.23	21.45	-60	17,430	-0.34%
2022/11/14	0	21.15	1.1	21.24	21.20	-1.1	17,326	-0.01%
2022/11/11	10.1	20.85	9	20.88	21.20	1.1	17,085	0.01%
2022/11/10	0	20.45	0	0.00	20.40	0	16,633	0.00%
2022/11/09	3	20.30	11.1	20.43	20.50	-8.1	16,702	-0.05%
2022/11/08	2	20.20	17.1	20.18	20.30	-15.1	16,586	-0.09%
2022/11/07	0.5	20.15	8	20.10	20.20	-7.5	16,688	-0.04%
2022/11/04	20.1	19.95	5	20.00	20.05	15.1	16,988	0.09%
2022/11/03	0	0.00	4	20.00	20.05	-4	17,098	-0.02%
2022/11/02	1	20.15	5	20.05	20.20	-4	17,192	-0.02%
2022/11/01	0	0.00	1.3	19.97	20.05	-1.3	17,288	-0.01%
2022/10/31	0	19.75	20	19.78	19.70	-20	17,404	-0.11%
2022/10/28	0.1	19.69	0	0.00	19.60	0.1	17,456	0.00%
2022/10/27	0	0.00	0.1	19.75	19.70	-0.1	17,429	0.00%
2022/10/26	0	0.00	2	19.75	19.75	-2	17,463	-0.01%
2022/10/25	4	19.55	0	0.00	19.55	4	17,438	0.02%
2022/10/24	16.1	19.65	10	19.57	19.55	6.1	17,452	0.03%
2022/10/21	0	0.00	5.2	19.50	19.45	-5.2	17,390	-0.03%
2022/10/20	2.1	18.99	0	0.00	19.05	2.1	17,206	0.01%
2022/10/19	7.1	19.14	5	19.25	19.00	2.1	16,983	0.01%
2022/10/18	3	19.17	0	0.00	19.20	3	16,971	0.02%
2022/10/17	12.3	18.96	3	19.00	19.10	9.3	17,240	0.05%
2022/10/14	8.2	19.06	0	0.00	19.10	8.2	17,305	0.05%
2022/10/13	0.1	19.15	4	19.06	19.05	-3.9	17,449	-0.02%
2022/10/12	3.5	19.17	0.2	19.40	19.35	3.3	17,479	0.02%
2022/10/11	23.1	19.15	0	0.00	19.10	23.1	17,665	0.13%
2022/10/07	1.6	19.57	0	0.00	19.50	1.6	17,951	0.01%
2022/10/06	12.2	19.68	9	19.55	19.70	3.2	17,997	0.02%
2022/10/05	14.2	19.52	23	19.50	19.55	-8.8	18,165	-0.05%
2022/10/04	20	19.40	5	19.34	19.35	15	18,267	0.08%
2022/10/03	8.3	19.31	0	0.00	19.30	8.3	18,161	0.05%
2022/09/30	6.6	19.53	10.1	19.50	19.55	-3.4	18,228	-0.02%
2022/09/29	29.2	19.56	0.1	19.70	19.70	29.2	18,341	0.16%
2022/09/28	10.4	19.71	14	19.70	19.55	-3.6	18,448	-0.02%
2022/09/27	8.7	19.81	0	0.00	19.85	8.7	18,442	0.05%
2022/09/26	10.1	19.96	9	19.95	19.90	1.1	18,357	0.01%
2022/09/23	2	20.08	1.7	20.17	20.15	0.3	18,524	0.00%
2022/09/22	19.1	20.05	0	0.00	20.05	19.1	19,226	0.10%
2022/09/21	8	20.31	2	20.35	20.25	6	19,684	0.03%
2022/09/20	12	20.50	1	20.50	20.50	11	20,667	0.05%
2022/09/19	29.3	20.20	0	0.00	20.15	29.3	21,298	0.14%
2022/09/16	9	20.08	0	0.00	20.10	9	21,516	0.04%
2022/09/15	1.8	20.28	0.8	20.30	20.25	1	21,400	0.00%
2022/09/14	2.3	20.22	10	20.30	20.20	-7.8	21,398	-0.04%
2022/09/13	23.1	20.67	0	0.00	20.60	23.1	21,613	0.11%
2022/09/12	0	0.00	2	20.90	20.90	-2	21,885	-0.01%
2022/09/08	1	20.45	0	0.00	20.60	1	21,939	0.00%
2022/09/07	7	20.40	17	20.75	20.35	-10	22,022	-0.05%
2022/09/06	2	20.83	19	20.78	20.85	-17	21,977	-0.08%
2022/09/05	0	0.00	15	20.35	20.30	-15	22,048	-0.07%
2022/09/02	30.1	20.10	0	0.00	20.00	30.1	22,311	0.13%
2022/09/01	5.1	20.06	0	0.00	20.05	5.1	22,268	0.02%
2022/08/30	1.1	20.15	2	20.20	20.20	-0.9	22,154	0.00%
2022/08/29	1.1	20.10	0	0.00	20.15	1.1	22,151	0.00%
2022/08/26	5.1	20.35	21	20.40	20.40	-16	22,303	-0.07%
2022/08/25	1	20.25	0	0.00	20.35	1	22,430	0.00%
2022/08/24	10.1	20.20	7	20.20	20.25	3.1	22,775	0.01%
2022/08/23	12.5	20.35	13.1	20.35	20.20	-0.6	24,059	0.00%
2022/08/22	6.1	20.64	0	0.00	20.60	6.1	24,333	0.02%
2022/08/19	12	20.70	0	0.00	20.80	12	24,662	0.05%
2022/08/18	13.1	20.83	1.1	20.80	20.80	12	24,947	0.05%
2022/08/17	8	20.96	0	0.00	21.00	8	25,297	0.03%
2022/08/16	0.1	20.90	0	0.00	20.90	0.1	25,572	0.00%
2022/08/15	1	20.65	0	0.00	20.70	1	26,048	0.00%
2022/08/12	15.5	20.60	0	0.00	20.55	15.5	26,188	0.06%
2022/08/11	26	21.05	2.1	21.20	21.20	23.9	26,372	0.09%
2022/08/10	3	20.68	0	0.00	20.75	3	26,242	0.01%
2022/08/09	17.1	20.64	1	20.70	20.65	16.1	26,211	0.06%
2022/08/08	0.1	20.60	0	0.00	20.80	0.1	26,324	0.00%
2022/08/05	2.6	20.59	4	20.55	20.70	-1.4	26,431	-0.01%
2022/08/04	1	20.30	12	20.13	20.20	-11	26,665	-0.04%
2022/08/03	1	20.05	0.1	20.20	20.15	0.9	26,888	0.00%
2022/08/02	1.3	20.12	1	20.20	20.15	0.3	27,215	0.00%
2022/08/01	55	20.02	0.7	20.20	20.30	54.3	27,397	0.20%
2022/07/29	6.2	20.04	0	0.00	20.00	6.2	27,557	0.02%
2022/07/28	0	0.00	2.2	20.09	20.10	-2.2	27,482	-0.01%
2022/07/27	10.1	19.85	0	0.00	19.95	10.1	27,473	0.04%
2022/07/26	1	19.90	0	0.00	19.90	1	27,525	0.00%
2022/07/25	11.1	19.78	0	0.00	19.85	11.1	27,576	0.04%
2022/07/22	11.1	19.48	4	19.51	19.70	7.1	27,700	0.03%
2022/07/21	0	0.00	3.8	19.23	19.40	-3.8	27,733	-0.01%
2022/07/20	1.4	19.40	2	19.40	19.25	-0.6	27,852	0.00%
2022/07/19	5.1	19.10	0	0.00	19.20	5.1	28,066	0.02%
2022/07/18	12	19.13	1	19.15	19.15	11	28,197	0.04%
2022/07/15	9.5	18.91	0	0.00	18.80	9.5	28,120	0.03%
2022/07/14	11.1	19.70	9	19.70	19.55	2.1	27,997	0.01%
2022/07/13	2	19.58	0	0.00	19.75	2	28,087	0.01%
2022/07/12	5.2	19.02	1	19.05	19.10	4.2	27,910	0.02%
2022/07/11	2.1	19.60	1.2	19.63	19.50	0.9	27,758	0.00%
2022/07/08	17.3	19.86	12	19.87	19.80	5.3	27,850	0.02%
2022/07/07	3	19.85	1	19.85	19.85	2	27,794	0.01%
2022/07/06	3.5	19.75	0	0.00	19.40	3.5	27,587	0.01%
2022/07/05	2	19.90	0.2	20.15	20.10	1.8	27,527	0.01%
2022/07/04	17	19.67	0	0.00	19.65	17	27,432	0.06%
2022/07/01	4.1	19.65	4.2	19.62	19.60	-0.1	27,706	0.00%
2022/06/30	20.3	19.92	10	19.90	19.70	10.3	27,721	0.04%
2022/06/29	30.5	20.40	2	20.30	20.25	28.5	27,239	0.10%
2022/06/28	44.3	21.00	24	20.98	20.90	20.3	26,873	0.08%
2022/06/27	25.5	23.40	0	0.00	23.30	25.5	25,968	0.10%
2022/06/24	4.4	23.35	9	23.36	23.45	-4.6	25,349	-0.02%
2022/06/23	1.2	23.11	15	23.10	23.10	-13.8	25,258	-0.05%
2022/06/22	50.3	23.47	35.5	23.32	23.10	14.8	25,260	0.06%
2022/06/21	5.5	23.18	5	23.41	23.50	0.5	25,313	0.00%
2022/06/20	7.6	22.72	0	0.00	22.80	7.6	25,260	0.03%
2022/06/17	45.2	22.97	11	22.96	22.90	34.2	25,147	0.14%
2022/06/16	1	23.20	1	23.10	23.10	0	24,883	0.00%
2022/06/15	5.1	23.06	0	0.00	23.05	5.1	25,242	0.02%
2022/06/14	10	23.12	5	23.06	23.10	5	25,418	0.02%
2022/06/13	23.1	23.20	38	23.11	23.10	-14.9	25,588	-0.06%
2022/06/10	10.1	23.50	8.1	23.46	23.45	2	25,402	0.01%
2022/06/09	1.6	23.44	0	0.00	23.40	1.6	25,433	0.01%
2022/06/08	1	23.45	0	0.00	23.45	1	25,396	0.00%
2022/06/07	35.2	23.36	30	23.40	23.40	5.2	25,524	0.02%
2022/06/06	22.1	23.44	20	23.40	23.35	2.1	25,607	0.01%
2022/06/02	21	23.52	20	23.58	23.50	1	25,829	0.00%
2022/06/01	56.3	23.81	0	0.00	23.70	56.3	26,271	0.21%
2022/05/31	0	0.00	12	23.89	24.35	-12	26,131	-0.05%
2022/05/30	7.2	23.52	0.5	23.80	23.90	6.7	24,846	0.03%
2022/05/27	36	23.00	37	23.17	23.15	-1	24,552	0.00%
2022/05/26	52.3	23.07	32	22.95	22.90	20.3	24,459	0.08%
2022/05/25	37.5	23.10	6	23.14	23.05	31.5	24,534	0.13%
2022/05/24	28.3	23.47	10	23.40	23.30	18.3	24,758	0.07%
2022/05/23	85.3	23.31	55.5	23.55	23.90	29.8	24,457	0.12%
2022/05/20	79.1	23.38	50	23.47	23.45	29.1	24,153	0.12%
2022/05/19	42.7	23.55	30	23.40	23.35	12.7	24,079	0.05%
2022/05/18	9.8	23.82	7	23.91	24.05	2.8	23,846	0.01%
2022/05/17	9.1	23.87	0	0.00	23.75	9.1	23,817	0.04%
2022/05/16	5	23.62	1	23.55	24.00	4	23,810	0.02%
2022/05/13	7.2	23.84	1	23.90	23.85	6.2	23,781	0.03%
2022/05/12	37.1	23.95	12	23.75	23.65	25.1	23,718	0.11%
2022/05/11	17	24.47	6	24.44	24.45	11	23,553	0.05%
2022/05/10	20.1	24.63	0	0.00	24.75	20.1	23,366	0.09%
2022/05/09	14.5	25.08	0	0.00	25.00	14.5	23,084	0.06%
2022/05/06	23.1	25.60	0	0.00	25.60	23.1	22,968	0.10%
2022/05/05	6	26.02	5	26.00	25.90	1	23,182	0.00%
2022/05/04	11	25.94	0	0.00	26.00	11	23,263	0.05%
2022/05/03	1	26.00	0	0.00	25.90	1	23,456	0.00%
2022/04/29	1	26.15	0	0.00	26.15	1	23,705	0.00%
2022/04/28	2	26.00	1	26.00	26.00	1	24,070	0.00%
2022/04/27	12.1	25.73	1	25.75	25.75	11.1	23,986	0.05%
2022/04/26	10	26.20	10	26.25	26.15	0	23,937	0.00%
2022/04/25	14.1	26.18	14	26.11	26.25	0.1	23,849	0.00%
2022/04/22	3.2	26.37	0.1	26.50	26.65	3.1	23,426	0.01%
2022/04/21	10	26.50	0	0.00	26.55	10	23,386	0.04%
2022/04/20	0.2	26.40	0	0.00	26.30	0.2	23,614	0.00%
2022/04/19	3.1	26.22	0	0.00	26.15	3.1	23,403	0.01%
2022/04/18	13	26.33	46	26.45	26.35	-33	23,603	-0.14%
2022/04/15	1	26.60	0	0.00	26.60	1	23,581	0.00%
2022/04/14	1.1	26.60	21	26.70	26.55	-20	23,726	-0.08%
2022/04/13	2.1	26.85	2	26.93	26.95	0.1	23,695	0.00%
2022/04/12	34	26.70	0	0.00	26.75	34	23,712	0.14%
2022/04/11	2	26.75	0	0.00	26.80	2	23,696	0.01%
2022/04/08	5	26.78	0	0.00	26.85	5	23,534	0.02%
2022/04/07	37.6	27.03	2.4	27.07	26.70	35.2	23,473	0.15%
2022/04/06	12	26.93	55.4	27.20	27.20	-43.4	23,224	-0.19%
2022/04/01	8.3	26.45	1	26.45	26.60	7.3	22,973	0.03%
2022/03/31	2.3	26.45	0.7	26.41	26.40	1.7	22,717	0.01%
2022/03/30	2	26.25	2	26.25	26.20	0	22,390	0.00%
2022/03/29	1.1	25.91	0	0.00	26.05	1.1	22,151	0.00%
2022/03/28	2.1	25.80	0.4	25.80	25.90	1.7	21,982	0.01%
2022/03/25	10.2	25.75	13	25.80	25.75	-2.8	21,812	-0.01%
2022/03/24	4.1	25.97	0	0.00	26.00	4.1	21,615	0.02%
2022/03/23	5.2	26.06	0	0.00	26.10	5.2	21,539	0.02%
2022/03/22	22	25.95	2	26.03	26.00	20	21,164	0.09%
2022/03/21	6.1	26.15	0	0.00	26.10	6.1	20,839	0.03%
2022/03/18	4	26.11	4	26.23	26.25	0	20,752	0.00%
2022/03/17	11.4	25.82	17.5	26.00	26.00	-6.1	20,274	-0.03%
2022/03/16	3.9	25.57	5	25.60	25.60	-1.1	20,054	-0.01%
2022/03/09	3	24.20	22	24.20	24.20	-19	20,342	-0.09%
2022/03/08	5.2	24.17	1	24.10	24.20	4.2	20,378	0.02%
2022/03/07	6.1	24.53	0	0.00	24.50	6.1	20,523	0.03%
2022/03/03	0	0.00	102	25.40	25.50	-102	20,880	-0.49%	大賣/鉅額交易
2022/03/01	0	0.00	1.5	25.43	25.25	-1.5	21,116	-0.01%
2022/02/25	4.1	24.67	0	0.00	24.85	4.1	20,906	0.02%
2022/02/24	18.2	24.99	0	0.00	24.85	18.2	20,539	0.09%
2022/02/23	1	25.20	0	0.00	25.20	1	19,954	0.01%
2022/02/22	8.2	25.27	1	25.15	25.35	7.2	19,914	0.04%
2022/02/18	0	0.00	3	25.45	25.40	-3	19,988	-0.02%
2022/02/17	0.1	25.40	0.8	25.45	25.40	-0.8	19,871	0.00%
2022/02/16	1	25.45	0	0.00	25.35	1	19,805	0.01%
2022/02/15	2.1	25.25	0	0.00	25.20	2.1	19,751	0.01%
2022/02/14	0.3	25.37	0	0.00	25.45	0.3	19,557	0.00%
2022/02/11	0.1	25.55	0	0.00	25.60	0.1	19,487	0.00%
2022/02/10	20	25.93	0	0.00	25.85	20	20,584	0.10%
2022/02/09	3	26.00	0	0.00	25.90	3	20,573	0.01%
2022/02/08	76	25.85	0	0.00	25.80	76	20,449	0.37%
2022/02/07	107	25.54	0	0.00	25.50	107	20,253	0.53%	大買/鉅額交易
2022/01/25	6	25.04	10	25.00	25.15	-4	19,723	-0.02%
2022/01/24	1	25.10	1	25.15	25.20	0	19,479	0.00%
2022/01/21	0.2	25.43	5	25.55	25.35	-4.8	19,284	-0.02%
2022/01/20	0	0.00	5	25.77	25.85	-5	18,829	-0.03%
2022/01/19	0	0.00	2	25.70	25.70	-2	18,695	-0.01%
2022/01/18	0.1	25.80	3	25.88	25.80	-3	18,604	-0.02%
2022/01/17	0.1	25.90	1.5	25.84	25.85	-1.4	18,362	-0.01%
2022/01/14	9	26.01	2	25.90	25.90	7	18,246	0.04%
2022/01/13	7.5	26.29	4.1	26.18	26.30	3.4	18,018	0.02%
2022/01/12	0	0.00	3	25.85	25.90	-3	17,581	-0.02%
2022/01/11	0	0.00	5	25.85	25.85	-5	17,434	-0.03%
2022/01/10	4	25.56	10	25.43	25.50	-6	17,236	-0.03%
2022/01/07	3	25.75	10.1	25.70	25.75	-7.1	17,213	-0.04%
2022/01/05	3	25.25	5.1	25.32	25.25	-2.1	16,877	-0.01%
2022/01/04	2	25.30	10	25.35	25.40	-8	16,839	-0.05%
2022/01/03	0	0.00	1	25.30	25.20	-1	16,742	-0.01%
2021/12/30	2.1	25.35	0	0.00	25.30	2.1	16,672	0.01%
2021/12/29	0.1	25.15	24	25.25	25.30	-23.9	16,826	-0.14%
2021/12/28	5	25.00	0	24.95	25.05	5	16,787	0.03%
2021/12/27	0	0.00	0	25.00	25.00	0	16,720	0.00%
2021/12/24	0	0.00	2	25.00	25.00	-2	16,992	-0.01%
2021/12/21	0.1	24.75	3	24.75	24.75	-3	17,265	-0.02%
2021/12/20	6.1	24.63	0	0.00	24.65	6.1	17,289	0.04%
2021/12/17	0	0.00	5.3	24.99	25.05	-5.3	17,136	-0.03%
2021/12/16	0.1	24.85	0	0.00	24.85	0.1	17,052	0.00%
2021/12/15	2.1	24.75	0	0.00	24.70	2.1	17,323	0.01%
2021/12/14	1.1	24.75	20.5	24.70	24.70	-19.4	17,633	-0.11%
2021/12/13	1	24.95	0.2	25.05	25.00	0.8	17,667	0.00%
2021/12/10	0.1	24.95	12.2	25.00	24.95	-12.1	17,714	-0.07%
2021/12/09	1.1	25.00	2	25.00	25.00	-1	17,681	-0.01%
2021/12/08	0.4	25.00	16	24.96	25.05	-15.6	17,426	-0.09%
2021/12/07	5	24.95	5	24.95	24.95	0	16,963	0.00%
2021/12/06	40	24.90	4	24.60	24.90	36	16,937	0.21%
2021/12/03	1	24.70	2	24.68	24.75	-1	17,078	-0.01%
2021/12/02	2	24.30	2	24.58	24.55	0	17,103	0.00%
2021/12/01	2.1	24.06	0	0.00	24.35	2.1	16,988	0.01%
2021/11/30	1	23.70	0.2	24.50	23.70	0.8	16,448	0.00%
2021/11/29	1	24.35	0	0.00	24.30	1	15,584	0.01%
2021/11/26	2.1	24.53	2	24.55	24.45	0.1	15,536	0.00%
2021/11/25	0	0.00	0.3	24.80	24.90	-0.3	15,484	0.00%
2021/11/23	2	24.85	1	24.90	24.75	1	15,603	0.01%
2021/11/22	2.1	25.05	0	0.00	25.00	2.1	15,568	0.01%
2021/11/19	2	25.00	0	0.00	25.05	2	15,680	0.01%
2021/11/18	3.1	25.12	6	25.23	25.10	-2.9	15,705	-0.02%
2021/11/17	1	25.00	3	25.03	25.15	-2	15,718	-0.01%
2021/11/16	0	0.00	10	24.84	24.85	-10	15,906	-0.06%
2021/11/15	0.5	24.70	0	0.00	24.75	0.5	16,707	0.00%
2021/11/12	0	0.00	1	24.50	24.50	-1	17,484	-0.01%
2021/11/11	1	24.35	2	24.45	24.35	-1	17,866	-0.01%
2021/11/10	1.1	24.31	0	0.00	24.45	1.1	18,414	0.01%
2021/11/09	8.9	24.08	0	0.00	24.20	8.9	19,239	0.05%
2021/11/05	0	0.00	6	24.53	24.65	-6	21,457	-0.03%
2021/11/04	0	0.00	2	24.65	24.50	-2	21,822	-0.01%
2021/11/03	0	0.00	1	24.50	24.50	-1	22,108	0.00%
2021/11/02	9.1	24.44	1	24.40	24.35	8.1	22,223	0.04%
2021/11/01	0.2	24.58	5	24.55	24.55	-4.8	22,190	-0.02%
2021/10/29	1.1	24.60	0.3	24.65	24.70	0.7	22,215	0.00%
2021/10/28	0	24.85	0.4	24.87	24.85	-0.4	22,171	0.00%
2021/10/27	0.1	24.80	0.1	24.90	24.90	0	22,282	0.00%
2021/10/26	0	0.00	2	24.98	24.95	-2	22,390	-0.01%
2021/10/25	0.2	24.67	0	0.00	24.60	0.2	22,391	0.00%
2021/10/22	0.1	24.75	0	0.00	24.70	0.1	22,616	0.00%
2021/10/21	0.6	24.85	0	24.90	25.00	0.6	22,792	0.00%
2021/10/20	0	0.00	2	24.60	24.80	-2	22,885	-0.01%
2021/10/19	0.9	24.99	0	0.00	24.75	0.9	22,937	0.00%
2021/10/18	2	25.00	2	24.90	24.95	0	23,102	0.00%
2021/10/15	0.2	24.53	7	24.54	24.70	-6.9	23,300	-0.03%
2021/10/14	9	24.24	0	0.00	24.20	9	23,309	0.04%
2021/10/13	0	0.00	2	24.65	24.40	-2	23,419	-0.01%
2021/10/12	2	24.25	0	0.00	24.50	2	23,840	0.01%
2021/10/08	0	0.00	1	24.60	24.45	-1	24,125	0.00%
2021/10/07	0.1	24.50	2	24.55	24.55	-1.9	24,481	-0.01%
2021/10/05	0.3	24.12	0	0.00	24.05	0.3	25,166	0.00%
2021/10/04	2.1	24.22	8	24.23	24.20	-5.9	26,556	-0.02%
2021/10/01	6.1	24.21	0	0.00	24.20	6.1	27,824	0.02%
2021/09/30	0.5	24.45	1	24.45	24.70	-0.5	28,622	0.00%
2021/09/29	5.6	24.36	0	0.00	24.40	5.6	29,489	0.02%
2021/09/28	1	24.60	0	0.00	24.60	1	30,035	0.00%
2021/09/27	1.3	24.59	3	24.77	24.80	-1.7	30,327	-0.01%
2021/09/23	0	0.00	2	24.65	24.80	-2	31,100	-0.01%
2021/09/22	4.8	24.34	0	0.00	24.30	4.8	31,348	0.02%
2021/09/17	1	24.81	1	25.05	24.75	0	31,336	0.00%
2021/09/16	1	25.05	4	25.10	25.05	-3	31,330	-0.01%
2021/09/15	0	0.00	38	25.00	25.10	-38	31,613	-0.12%
2021/09/13	0	0.00	18	24.77	24.95	-18	31,600	-0.06%
2021/09/10	0.2	24.75	6	24.82	24.75	-5.8	31,796	-0.02%
2021/09/08	5	24.65	8	24.61	24.65	-3	32,056	-0.01%
2021/09/07	0.1	24.35	1	24.30	24.30	-0.9	31,907	0.00%
2021/09/06	1.2	24.55	0	0.00	24.50	1.2	31,733	0.00%
2021/09/02	2	24.55	0	0.00	24.50	2	31,622	0.01%
2021/09/01	0.3	24.90	10.3	24.92	24.90	-10	31,527	-0.03%
2021/08/31	1	24.50	0	0.00	25.00	1	31,415	0.00%
2021/08/30	1	25.00	0	0.00	25.00	1	31,276	0.00%
2021/08/27	0.4	24.50	0	0.00	24.60	0.4	31,157	0.00%
2021/08/26	2	24.30	0	0.00	24.30	2	31,278	0.01%
2021/08/25	0.1	24.50	5.1	24.30	24.50	-5	31,322	-0.02%
2021/08/24	2	24.15	56	24.37	24.45	-54	31,296	-0.17%
2021/08/23	6	24.13	3	24.10	24.15	3	31,232	0.01%
2021/08/20	0.2	23.58	10	23.55	23.65	-9.8	31,253	-0.03%
2021/08/19	6.2	23.71	0	0.00	23.35	6.2	31,365	0.02%
2021/08/18	5.6	23.60	0	0.00	23.90	5.6	30,553	0.02%
2021/08/17	5	23.70	5	23.90	23.70	0	29,806	0.00%
2021/08/16	11	24.06	10	24.02	24.05	1	29,438	0.00%
2021/08/13	21.5	23.81	6	23.85	23.70	15.5	29,031	0.05%
2021/08/12	30.8	24.17	7	24.33	24.40	23.8	28,259	0.08%
2021/08/11	72.6	24.14	9.6	24.31	24.25	63	27,863	0.23%
2021/08/10	5	25.43	0	0.00	25.60	5	25,036	0.02%
2021/08/09	17	25.51	10	25.75	25.80	7	25,465	0.03%
2021/08/06	4	25.75	1	25.70	25.70	3	25,677	0.01%
2021/08/05	0	0.00	20	25.90	25.95	-20	26,540	-0.08%
2021/08/04	6	25.80	20	25.80	25.85	-14	28,047	-0.05%
2021/08/03	1	25.60	1	25.65	25.80	0	28,882	0.00%
2021/08/02	0	0.00	1	25.60	25.65	-1	29,563	0.00%
2021/07/30	1	25.35	1	25.30	25.40	0	29,721	0.00%
2021/07/29	0	0.00	2	25.33	25.35	-2	29,891	-0.01%
2021/07/28	13.7	24.92	44	24.94	25.05	-30.3	30,047	-0.10%
2021/07/27	2	25.25	0	0.00	25.20	2	30,476	0.01%
2021/07/26	37.2	25.40	3.1	25.38	25.30	34.1	31,034	0.11%
2021/07/23	2.8	25.66	3	25.70	25.70	-0.2	31,274	0.00%
2021/07/22	10.2	25.50	0	0.00	25.55	10.2	31,421	0.03%
2021/07/21	1.3	25.39	6	25.48	25.40	-4.7	31,412	-0.02%
2021/07/20	1	25.50	0	0.00	25.55	1	31,558	0.00%
2021/07/19	1	25.80	2	25.80	25.80	-1	31,768	0.00%
2021/07/16	2.3	25.78	1	25.70	25.90	1.3	32,296	0.00%
2021/07/15	7	25.37	2	25.43	25.45	5	32,471	0.02%
2021/07/14	9	25.52	5	25.35	25.35	4	32,730	0.01%
2021/07/13	11.2	25.54	5	25.40	25.40	6.2	33,239	0.02%
2021/07/12	23.4	25.59	0	0.00	25.50	23.4	33,620	0.07%
2021/07/09	43.1	25.57	5	25.55	25.55	38.1	33,562	0.11%
2021/07/08	49	27.21	30	27.18	27.15	19	32,318	0.06%
2021/07/07	13	27.04	7.6	27.07	27.00	5.4	31,327	0.02%
2021/07/06	11	27.30	16	27.49	27.50	-5	30,601	-0.02%
2021/07/05	0.1	26.96	10	26.98	27.10	-10	29,965	-0.03%
2021/07/02	5.7	26.69	2	26.70	26.50	3.7	29,310	0.01%
2021/07/01	4	26.70	1	26.80	26.65	3	29,080	0.01%
2021/06/30	1.4	26.92	7.1	26.84	26.85	-5.7	28,836	-0.02%
2021/06/29	1	26.30	2	26.40	26.40	-1	28,431	0.00%
2021/06/28	1.6	26.52	2	26.58	26.40	-0.4	28,485	0.00%
2021/06/25	2	26.40	23	26.43	26.45	-21	28,490	-0.07%
2021/06/24	27	25.92	20	25.91	26.05	7	28,283	0.02%
2021/06/23	0	25.40	0	0.00	25.45	0	28,014	0.00%
2021/06/22	0	0.00	0.1	25.20	25.35	-0.1	28,100	0.00%
2021/06/21	0.6	25.00	11	24.91	25.05	-10.4	28,630	-0.04%
2021/06/18	1	25.45	0	0.00	25.20	1	28,522	0.00%
2021/06/17	1.5	25.37	0	0.00	25.45	1.5	28,248	0.01%
2021/06/16	0.1	25.45	1	25.45	25.40	-0.9	28,518	0.00%
2021/06/15	10	25.45	4	25.50	25.40	6	28,666	0.02%
2021/06/11	8	25.60	40	25.56	25.50	-32	28,790	-0.11%
2021/06/10	0	25.50	92	25.45	25.50	-92	28,879	-0.32%
2021/06/09	1	25.55	5	25.48	25.50	-4	28,920	-0.01%
2021/06/08	0	25.80	0	0.00	25.85	0	28,979	0.00%
2021/06/07	10.4	25.65	0	0.00	25.50	10.4	29,250	0.04%
2021/06/04	1.2	25.80	0	0.00	25.80	1.2	29,378	0.00%
2021/06/03	6	26.18	10.6	26.10	26.00	-4.6	29,915	-0.02%
2021/06/02	0	0.00	5	25.81	25.95	-5	29,821	-0.02%
2021/06/01	5	25.65	6	25.63	25.70	-1	29,832	0.00%
2021/05/31	8	25.61	52.8	25.64	25.60	-44.8	30,030	-0.15%
2021/05/28	7	25.33	15	25.52	25.60	-8	30,162	-0.03%
2021/05/27	4	24.95	0	0.00	25.20	4	30,177	0.01%
2021/05/26	0	25.10	14	25.10	25.15	-14	30,364	-0.05%
2021/05/25	4	25.05	10	25.18	25.05	-6	30,710	-0.02%
2021/05/24	5	24.60	24	24.91	25.00	-19	30,743	-0.06%
2021/05/21	8	24.77	14.2	24.75	24.65	-6.2	30,946	-0.02%
2021/05/20	12.1	24.30	5	24.38	24.45	7.1	30,872	0.02%
2021/05/19	9	24.52	7	24.39	24.35	2	30,853	0.01%
2021/05/18	42	24.48	41.1	24.45	24.45	0.9	30,994	0.00%
2021/05/17	26.6	23.58	2.5	23.67	23.15	24.1	31,119	0.08%
2021/05/14	36.1	24.29	14.2	24.27	24.30	21.9	30,635	0.07%
2021/05/13	40.3	24.14	30	23.90	23.90	10.3	30,338	0.03%
2021/05/12	22.1	24.58	31.8	24.62	24.50	-9.7	29,615	-0.03%
2021/05/11	19	26.45	5	26.40	26.00	14	28,544	0.05%
2021/05/10	19	26.48	28.3	26.51	26.70	-9.3	27,950	-0.03%
2021/05/07	3	25.67	52	25.78	25.90	-49	27,688	-0.18%
2021/05/06	1	25.60	31	25.73	25.70	-30	27,753	-0.11%
2021/05/05	31	25.16	50.3	25.33	25.30	-19.3	27,710	-0.07%
2021/05/04	17.1	25.07	9.5	25.40	25.05	7.6	27,712	0.03%
2021/05/03	17.9	25.66	45.3	25.84	25.50	-27.4	27,339	-0.10%
2021/04/29	5.1	26.08	0	0.00	26.00	5.1	27,011	0.02%
2021/04/28	61	26.18	17.6	26.11	26.10	43.5	26,932	0.16%
2021/04/27	35	26.36	2	26.40	26.35	33	27,206	0.12%
2021/04/26	22	26.28	0.1	26.20	26.50	21.9	27,213	0.08%
2021/04/23	11	25.95	45	25.99	25.90	-34	27,149	-0.13%
2021/04/22	24	25.90	41	26.36	25.95	-17	27,237	-0.06%
2021/04/21	31	25.72	24	25.83	25.70	7	26,943	0.03%
2021/04/20	56.1	25.80	8	25.92	26.00	48.1	26,736	0.18%
2021/04/19	20	25.75	21	25.51	26.10	-1	26,707	0.00%
2021/04/16	47	24.22	21.9	24.58	24.75	25.1	26,605	0.09%
2021/04/15	1	23.90	86	23.73	24.00	-85	26,518	-0.32%
2021/04/14	7	23.16	3	23.25	23.30	4	26,644	0.02%
2021/04/13	3.1	23.30	13	23.42	23.15	-9.9	27,103	-0.04%
2021/04/12	4	23.33	15	23.26	23.35	-11	27,030	-0.04%
2021/04/09	9	22.99	24	23.00	23.00	-15	27,048	-0.06%
2021/04/08	1	22.65	0	0.00	22.70	1	27,106	0.00%
2021/04/07	5	22.58	5	22.60	22.60	0	27,622	0.00%
2021/04/06	10	22.55	0	0.00	22.50	10	27,701	0.04%
2021/04/01	25	22.45	92	22.40	22.40	-67	27,618	-0.24%
2021/03/31	0.2	22.50	24	22.70	22.50	-23.8	27,524	-0.09%
2021/03/30	4	22.40	1	22.30	22.65	3	27,221	0.01%
2021/03/29	10	22.30	0	0.00	22.35	10	27,001	0.04%
2021/03/26	0	0.00	20	22.28	22.25	-20	26,987	-0.07%
2021/03/25	3	22.20	31	22.24	22.30	-28	27,069	-0.10%
2021/03/24	11	22.17	14.4	22.25	22.15	-3.4	27,044	-0.01%
2021/03/23	15	21.82	25	21.83	21.90	-10	26,491	-0.04%
2021/03/22	15	21.58	10	21.60	21.75	5	26,549	0.02%
2021/03/19	30.1	21.65	0	21.80	21.65	30.1	26,777	0.11%
2021/03/18	1	21.95	21	21.93	21.90	-20	26,807	-0.07%
2021/03/17	3	21.83	0	0.00	21.80	3	27,337	0.01%
2021/03/16	0	21.90	22.2	21.85	21.90	-22.1	27,717	-0.08%
2021/03/15	10	22.00	7	21.98	21.90	3	27,954	0.01%
2021/03/12	0	0.00	0.1	21.90	21.90	-0.1	28,231	0.00%
2021/03/11	8	21.89	7	21.91	21.85	1	28,344	0.00%
2021/03/10	0	0.00	13	21.80	21.85	-13	28,221	-0.05%
2021/03/09	22.7	21.60	1	21.60	21.65	21.7	28,080	0.08%
2021/03/08	27.5	21.24	0	0.00	21.15	27.5	27,674	0.10%
2021/03/05	7	21.15	5	21.05	21.20	2	27,675	0.01%
2021/03/04	52	21.22	0	0.00	21.15	52	28,230	0.18%
2021/03/02	3.3	21.19	1	21.45	21.05	2.3	27,970	0.01%
2021/02/26	31.5	21.61	10	21.35	21.25	21.5	27,931	0.08%
2021/02/25	0	0.00	23	21.86	22.00	-23	27,512	-0.08%
2021/02/24	2	21.73	21	21.67	21.60	-19	27,685	-0.07%
2021/02/23	2	21.65	25	21.71	21.65	-23	27,761	-0.08%
2021/02/22	1	21.45	30.3	21.45	21.30	-29.3	27,624	-0.11%
2021/02/19	46.3	21.30	0	0.00	21.30	46.3	27,900	0.17%
2021/02/18	45	21.53	0	0.00	21.40	45	28,157	0.16%
2021/02/17	0	0.00	15.4	21.42	21.40	-15.4	28,116	-0.05%
2021/02/05	0	0.00	8	20.96	21.00	-8	27,885	-0.03%
2021/02/04	0	0.00	5	20.75	20.75	-5	27,984	-0.02%
2021/02/03	1	20.75	2	20.88	20.85	-1	28,672	0.00%
2021/02/02	3	20.65	8	20.77	20.65	-5	28,927	-0.02%
2021/02/01	1	20.25	8	20.21	20.20	-7	28,724	-0.02%
2021/01/29	30	19.98	1	20.30	19.90	29	28,620	0.10%
2021/01/28	17.1	20.29	59.1	20.39	20.30	-42	28,297	-0.15%
2021/01/27	1	20.75	17	20.75	20.65	-16	28,048	-0.06%
2021/01/26	0	0.00	10.2	20.75	20.70	-10.2	28,082	-0.04%
2021/01/25	2.2	20.85	4.1	20.70	20.85	-1.9	27,906	-0.01%
2021/01/22	12	20.79	0	0.00	20.75	12	27,860	0.04%
2021/01/21	13	20.79	25	21.03	21.00	-12	27,613	-0.04%
2021/01/20	26	20.85	5	20.62	20.65	21	27,314	0.08%
2021/01/19	1.7	21.20	3.5	21.23	21.30	-1.8	26,815	-0.01%
2021/01/18	55.2	20.79	0	0.00	21.00	55.2	26,607	0.21%
2021/01/15	22.8	21.22	10	20.95	21.00	12.8	26,260	0.05%
2021/01/14	22.1	21.18	17	21.18	21.20	5.1	26,052	0.02%
2021/01/13	0	0.00	13	21.43	21.40	-13	25,666	-0.05%
2021/01/12	9	21.47	2	21.30	21.25	7	25,327	0.03%
2021/01/11	24	21.53	26.6	21.82	21.90	-2.6	24,835	-0.01%
2021/01/08	40.1	21.19	1	21.17	21.35	39.1	24,160	0.16%
2021/01/07	10.1	21.00	56.5	21.05	21.00	-46.4	23,651	-0.20%
2021/01/06	12	20.63	48	20.64	20.65	-36	23,176	-0.16%
2021/01/05	6	20.52	0	0.00	20.55	6	22,544	0.03%
2021/01/04	24	20.43	12	20.34	20.45	12	22,539	0.05%
2020/12/31	1	20.40	26.9	20.53	20.55	-25.9	22,451	-0.12%
2020/12/30	6	20.23	18	20.28	20.40	-12	22,175	-0.05%
2020/12/29	7	19.95	5.5	19.98	19.95	1.5	21,846	0.01%
2020/12/28	30	19.80	0	0.00	19.80	30	21,822	0.14%
2020/12/25	15	19.75	0	0.00	19.70	15	21,884	0.07%
2020/12/24	15	19.80	2	19.70	19.75	13	22,020	0.06%
2020/12/23	1.5	19.55	58	19.55	19.55	-56.5	22,183	-0.25%
2020/12/22	13	19.80	0.6	19.80	19.65	12.4	22,425	0.06%
2020/12/21	10	19.55	10	19.55	19.90	0	22,902	0.00%
2020/12/18	1	19.60	5.3	19.65	19.55	-4.3	22,850	-0.02%
2020/12/17	0.5	19.65	5	19.70	19.65	-4.5	23,043	-0.02%
2020/12/16	40	19.64	15.4	19.66	19.80	24.6	23,204	0.11%
2020/12/15	3	19.48	3	19.58	19.50	0	23,233	0.00%
2020/12/14	14	19.96	0.7	19.90	19.85	13.3	23,077	0.06%
2020/12/11	4	19.70	34.8	19.70	19.80	-30.8	22,937	-0.13%
2020/12/10	5	19.49	22.2	19.59	19.40	-17.2	22,235	-0.08%
2020/12/09	0.5	19.50	12.3	19.41	19.45	-11.8	21,897	-0.05%
2020/12/08	25	19.19	7	19.31	19.35	18	21,737	0.08%
2020/12/07	5.5	19.30	30	19.30	19.30	-24.5	21,525	-0.11%
2020/12/04	1	19.30	16	19.35	19.40	-15	21,504	-0.07%
2020/12/02	10.6	19.25	6	19.32	19.40	4.6	21,737	0.02%
2020/12/01	10	19.10	0	0.00	19.35	10	21,824	0.05%
2020/11/30	13.1	19.18	12	19.16	19.10	1.1	22,211	0.00%
2020/11/27	0	0.00	1	19.20	19.30	-1	21,863	0.00%
2020/11/26	3.5	19.14	1.2	19.15	19.25	2.3	22,098	0.01%
2020/11/25	10.4	19.30	0.1	19.35	19.25	10.3	22,312	0.05%
2020/11/24	10	19.55	6.1	19.43	19.40	3.9	22,218	0.02%
2020/11/23	3	19.35	4.5	19.33	19.40	-1.5	21,966	-0.01%
2020/11/20	0	19.00	33	19.03	19.05	-33	21,774	-0.15%
2020/11/19	14.1	18.99	17	18.96	18.95	-2.9	21,811	-0.01%
2020/11/18	2	18.98	3	18.90	19.05	-1	21,827	0.00%
2020/11/17	0	0.00	11	18.95	18.90	-11	21,713	-0.05%
2020/11/16	2	18.75	20	18.75	18.80	-18	22,230	-0.08%
2020/11/13	0	0.00	5	18.50	18.50	-5	22,624	-0.02%
2020/11/12	28.2	18.77	6	18.70	18.60	22.2	22,661	0.10%
2020/11/11	0.5	18.95	52.6	18.92	19.05	-52.1	22,874	-0.23%
2020/11/10	16.2	18.53	8	18.55	18.60	8.2	22,416	0.04%
2020/11/09	4	18.36	0	0.00	18.35	4	22,141	0.02%
2020/11/06	0.3	18.18	5	18.20	18.30	-4.7	22,256	-0.02%
2020/11/05	0.2	18.15	12	18.15	18.25	-11.8	22,439	-0.05%
2020/11/03	0	0.00	2	18.05	18.10	-2	23,833	-0.01%
2020/11/02	0	0.00	0.1	18.00	18.00	-0.1	24,343	0.00%
2020/10/30	1.5	17.67	0	0.00	17.75	1.5	24,298	0.01%
2020/10/29	5	17.73	0	0.00	17.65	5	24,420	0.02%
2020/10/28	0	0.00	2	17.90	17.90	-2	24,631	-0.01%
2020/10/27	10	17.90	0.3	18.00	18.00	9.7	25,223	0.04%
2020/10/26	3	18.07	0.7	18.05	18.05	2.3	25,533	0.01%
2020/10/23	18	17.98	2	18.05	17.95	16	26,032	0.06%
2020/10/22	0	0.00	1	18.05	18.10	-1	26,257	0.00%
2020/10/20	10	17.80	21.4	17.80	17.85	-11.4	26,590	-0.04%
2020/10/16	27	18.03	0	0.00	17.90	27	26,682	0.10%
2020/10/14	0	0.00	1	18.15	18.15	-1	26,907	0.00%
2020/10/12	2	18.10	5.4	18.12	18.20	-3.4	27,287	-0.01%
2020/10/08	5	18.10	0	0.00	18.20	5	27,716	0.02%
2020/10/07	0	18.10	0	18.10	18.00	0	27,896	0.00%
2020/10/06	1	18.10	46	18.07	18.20	-45	28,247	-0.16%
2020/10/05	0	0.00	2	17.85	17.85	-2	28,399	-0.01%
2020/09/30	8	17.69	4	17.75	17.80	4	28,677	0.01%
2020/09/29	4	17.70	1	17.75	17.65	3	29,032	0.01%
2020/09/28	1	17.80	0	0.00	17.70	1	29,492	0.00%
2020/09/25	17	17.36	0	0.00	17.30	17	29,702	0.06%
2020/09/24	12	17.20	3	17.25	17.15	9	29,566	0.03%
2020/09/23	35	17.70	10	17.70	17.70	25	29,037	0.09%
2020/09/22	11	17.80	0	0.00	17.75	11	28,906	0.04%
2020/09/21	6	18.11	11	18.19	18.00	-5	28,791	-0.02%
2020/09/18	62	18.30	0	0.00	18.30	62	29,331	0.21%
2020/09/17	9	18.30	0	0.00	18.30	9	29,696	0.03%
2020/09/16	11	18.32	0	0.00	18.35	11	30,101	0.04%
2020/09/15	1	18.20	0	0.00	18.25	1	30,195	0.00%
2020/09/14	13	18.22	0	0.00	18.25	13	30,865	0.04%
2020/09/10	1	18.15	0	0.00	18.30	1	31,779	0.00%
2020/09/09	7	18.15	0	0.00	18.20	7	32,165	0.02%
2020/09/08	4	18.30	0	0.00	18.30	4	32,517	0.01%
2020/09/07	2	18.23	0	18.30	18.25	2	33,207	0.01%
2020/09/04	2	18.28	46	18.29	18.20	-44	34,168	-0.13%
2020/09/03	6	18.62	11	18.54	18.40	-5	34,801	-0.01%
2020/09/01	44	18.30	0	0.00	18.30	44	35,668	0.12%
2020/08/28	2	18.33	0	0.00	18.30	2	35,766	0.01%
2020/08/27	0	0.00	30	18.35	18.30	-30	36,101	-0.08%
2020/08/26	2	18.33	0	0.00	18.40	2	36,580	0.01%
2020/08/24	13	18.49	0	0.00	18.45	13	37,617	0.03%
2020/08/21	4	18.51	1	18.60	18.60	3	37,734	0.01%
2020/08/20	13	18.47	15	18.68	18.45	-2	37,786	-0.01%
2020/08/19	0	0.00	25	18.99	18.85	-25	37,438	-0.07%
2020/08/18	2	18.73	0	0.00	18.75	2	36,967	0.01%
2020/08/17	33	18.74	111	18.77	18.80	-78	37,137	-0.21%	大賣/
2020/08/14	0	0.00	25	19.13	19.10	-25	36,857	-0.07%
2020/08/13	0	0.00	2	19.05	19.10	-2	36,719	-0.01%
2020/08/11	8	19.17	4	19.25	19.15	4	36,645	0.01%
2020/08/10	23	19.15	23	19.21	19.15	0	36,696	0.00%
2020/08/07	1	18.85	100	18.90	18.70	-99	36,399	-0.27%
2020/08/06	6	18.63	22	18.51	18.65	-16	35,980	-0.04%
2020/08/05	6.3	18.28	0	0.00	18.25	6.3	35,709	0.02%
2020/08/04	1	18.20	0	0.00	18.20	1	36,099	0.00%
2020/08/03	1	18.00	0	0.00	17.95	1	36,384	0.00%
2020/07/31	28	18.06	0	0.00	18.00	28	36,288	0.08%
2020/07/30	5	18.35	3	18.42	18.35	2	36,203	0.01%
2020/07/29	2	18.30	20	18.43	18.30	-18	36,146	-0.05%
2020/07/28	2	17.88	28.4	17.97	17.90	-26.4	36,099	-0.07%
2020/07/27	10	17.90	6	17.95	17.80	4	36,335	0.01%
2020/07/24	1	18.05	3	18.10	18.00	-2	36,476	-0.01%
2020/07/22	2.8	18.26	12	18.25	18.30	-9.2	36,791	-0.03%
2020/07/20	4	18.15	50	18.20	18.15	-46	36,791	-0.13%
2020/07/17	1	18.30	10	18.33	18.30	-9	36,879	-0.02%
2020/07/16	9	18.45	0	0.00	18.40	9	37,225	0.02%
2020/07/15	3	18.40	0	0.00	18.40	3	36,877	0.01%
2020/07/14	12	18.35	2	18.35	18.35	10	36,625	0.03%
2020/07/13	0	0.00	6	18.30	18.30	-6	36,616	-0.02%
2020/07/10	30	17.96	4	18.03	17.90	26	36,457	0.07%
2020/07/09	6	18.23	7	18.20	18.10	-1	36,534	0.00%
2020/07/08	50	18.15	2	18.20	18.10	48	36,229	0.13%
2020/07/07	60	18.16	4	18.10	18.15	56	36,084	0.16%
2020/07/06	1	18.05	7	18.00	18.00	-6	35,682	-0.02%
2020/07/03	2	17.80	9	17.81	17.90	-7	35,464	-0.02%
2020/07/02	1.1	17.70	41	17.70	17.65	-39.9	35,496	-0.11%
2020/07/01	3.1	17.62	13	17.60	17.60	-9.9	35,663	-0.03%
2020/06/30	3	17.45	0	0.00	17.45	3	35,840	0.01%
2020/06/29	10	17.43	10	17.45	17.45	0	35,824	0.00%
2020/06/24	29	18.40	6	18.40	18.40	23	35,173	0.07%
2020/06/23	8	18.23	4	18.24	18.20	4	34,964	0.01%
2020/06/22	12	18.20	30	18.23	18.20	-18	34,606	-0.05%
2020/06/19	13	18.33	23	18.38	18.15	-10	34,806	-0.03%
2020/06/18	54	18.40	4	18.36	18.35	50	34,425	0.15%
2020/06/17	3	18.23	13	18.48	18.50	-10	34,220	-0.03%
2020/06/16	2	18.30	3	18.30	18.30	-1	34,300	0.00%
2020/06/15	8	18.01	7	18.17	17.95	1	34,509	0.00%
2020/06/12	23	17.82	15	17.75	17.85	8	34,464	0.02%
2020/06/11	78	18.44	33	18.30	18.05	45	34,231	0.13%
2020/06/10	19	18.42	28	18.38	18.50	-9	33,418	-0.03%
2020/06/09	7	18.31	40	18.19	18.15	-33	33,157	-0.10%
2020/06/08	18	17.97	31	17.87	18.05	-13	32,747	-0.04%
2020/06/05	6	17.49	16	17.39	17.50	-10	32,054	-0.03%
2020/06/04	13	17.37	41	17.45	17.35	-28	31,904	-0.09%
2020/06/03	19.3	17.34	17	17.34	17.35	2.3	31,794	0.01%
2020/06/02	2	16.93	48	17.01	17.00	-46	31,531	-0.15%
2020/06/01	4	16.60	0	0.00	16.65	4	31,291	0.01%
2020/05/29	230.2	16.45	0	0.00	16.25	230.2	31,029	0.74%	大買/鉅額交易
2020/05/28	20	16.59	4	16.51	16.50	16	29,862	0.05%
2020/05/27	27	16.69	51	16.72	16.65	-24	29,818	-0.08%
2020/05/26	7.8	16.59	0	0.00	16.60	7.8	29,731	0.03%
2020/05/25	1	16.15	0	0.00	16.30	1	29,422	0.00%
2020/05/22	11	16.25	0	0.00	16.15	11	29,333	0.04%
2020/05/21	52	16.40	2.2	16.45	16.40	49.8	29,046	0.17%
2020/05/20	57	16.30	2	16.30	16.20	55	28,867	0.19%
2020/05/19	2.1	16.25	3	16.38	16.25	-0.9	28,717	0.00%
2020/05/18	7	16.25	1	16.30	16.20	6	28,462	0.02%
2020/05/15	10	16.31	191	16.30	16.25	-181	28,287	-0.64%	大賣/鉅額交易
2020/05/14	11	16.35	10	16.40	16.30	1	27,882	0.00%
2020/05/13	0	0.00	1	16.60	16.65	-1	27,223	0.00%
2020/05/12	6	16.55	1	16.55	16.50	5	27,179	0.02%
2020/05/11	9	16.72	5.7	16.76	16.70	3.3	26,813	0.01%
2020/05/08	29	16.49	0	0.00	16.40	29	26,413	0.11%
2020/05/07	31	16.40	2	16.45	16.40	29	25,922	0.11%
2020/05/06	4	16.36	0	0.00	16.35	4	25,757	0.02%
2020/05/05	3	16.58	1	16.65	16.55	2	25,586	0.01%
2020/05/04	9.1	16.51	0	0.00	16.50	9.1	25,602	0.04%
2020/04/30	106	16.97	15	17.15	17.10	91	25,557	0.36%	大買/
2020/04/29	30	16.70	0	0.00	16.75	30	25,265	0.12%
2020/04/28	5	16.50	3	16.50	16.40	2	25,149	0.01%
2020/04/27	1	16.40	0	0.00	16.40	1	25,295	0.00%
2020/04/24	1	16.20	0	0.00	16.10	1	25,180	0.00%
2020/04/23	2	16.05	0	0.00	16.15	2	25,129	0.01%
2020/04/22	8	15.86	0	0.00	16.00	8	24,952	0.03%
2020/04/21	14	16.33	0	0.00	16.10	14	24,786	0.06%
2020/04/20	2	16.85	0	0.00	16.75	2	24,572	0.01%
2020/04/17	11	16.94	15	16.90	16.85	-4	24,604	-0.02%
2020/04/16	11	16.80	2	16.85	16.80	9	24,291	0.04%
2020/04/15	23	17.21	15	17.12	17.20	8	23,996	0.03%
2020/04/14	2	16.70	4	16.85	16.70	-2	23,783	-0.01%
2020/04/13	7	16.14	14	16.14	16.05	-7	23,415	-0.03%
2020/04/10	42	16.05	10	16.00	16.30	32	23,370	0.14%
2020/04/09	100	15.88	5	15.86	15.90	95	23,099	0.41%
2020/04/08	20	15.61	3	15.73	15.70	17	22,964	0.07%
2020/04/07	4	15.55	11	15.73	15.65	-7	22,853	-0.03%
2020/04/06	2	15.55	1	15.50	15.50	1	22,683	0.00%
2020/04/01	2	15.28	0	0.00	15.30	2	22,505	0.01%
2020/03/31	10	15.50	0	0.00	15.55	10	22,246	0.04%
2020/03/30	4	15.69	4	15.64	15.60	0	21,954	0.00%
2020/03/27	6	16.03	5	15.99	16.00	1	21,881	0.00%
2020/03/26	5	15.73	3	15.70	15.60	2	21,472	0.01%
2020/03/25	21	15.60	0	0.00	15.75	21	21,633	0.10%
2020/03/24	0	0.00	10	15.55	15.20	-10	21,202	-0.05%
2020/03/23	1	14.65	3	14.30	14.20	-2	20,964	-0.01%
2020/03/20	12	14.62	1	14.60	15.25	11	20,825	0.05%
2020/03/19	6.5	14.18	0	0.00	14.00	6.5	20,143	0.03%
2020/03/18	1	15.55	0	0.00	15.55	1	19,689	0.01%
2020/03/17	7	15.85	0	0.00	15.60	7	19,341	0.04%
2020/03/16	3	16.52	11	16.88	16.45	-8	18,682	-0.04%
2020/03/13	13	16.43	38	16.32	17.40	-25	18,147	-0.14%
2020/03/12	1	17.85	10	17.55	17.50	-9	17,458	-0.05%
2020/03/11	2	18.38	0	0.00	18.25	2	16,988	0.01%
2020/03/10	0.5	18.50	0	0.00	18.50	0.5	16,933	0.00%
2020/03/09	3	18.48	0	0.00	18.40	3	16,827	0.02%
2020/03/06	1	19.20	0	0.00	19.05	1	16,417	0.01%
2020/03/03	0.5	19.20	0	0.00	19.20	0.5	15,888	0.00%
2020/03/02	1	18.40	5	18.86	18.95	-4	15,716	-0.03%
2020/02/26	3	19.57	0	0.00	19.50	3	15,639	0.02%
2020/02/25	1	19.85	0	0.00	19.75	1	15,345	0.01%
2020/02/24	2	19.85	10	19.90	19.85	-8	15,350	-0.05%
2020/02/21	1	20.10	0	0.00	20.25	1	15,197	0.01%
2020/02/20	1	20.35	2	20.35	20.30	-1	15,082	-0.01%
2020/02/19	1	20.15	1	20.20	20.30	0	14,943	0.00%
2020/02/13	1	20.15	0	0.00	20.15	1	15,064	0.01%
2020/02/12	5	20.08	0	0.00	20.05	5	14,952	0.03%
2020/02/10	0	0.00	6	20.37	20.40	-6	14,778	-0.04%
2020/02/06	1	20.35	0	0.00	20.25	1	15,022	0.01%
2020/02/05	10	20.10	1	20.15	20.20	9	14,693	0.06%
2020/02/03	0	0.00	10	19.30	19.80	-10	14,277	-0.07%
2020/01/31	0	0.00	9	19.70	19.70	-9	14,092	-0.06%
2020/01/30	3	19.67	8	19.50	19.35	-5	13,876	-0.04%
2020/01/20	0	0.00	61	20.70	20.65	-61	13,281	-0.46%
2020/01/17	0	0.00	0.5	20.40	20.50	-0.5	13,123	0.00%
2020/01/15	0	0.00	2.6	20.30	20.40	-2.6	13,157	-0.02%
2020/01/10	0	0.00	2	20.10	20.10	-2	13,143	-0.02%
2020/01/08	1	19.70	1	19.90	19.80	0	13,173	0.00%
2020/01/07	0	0.00	10	20.00	19.90	-10	13,182	-0.08%
2020/01/06	6	19.95	0	0.00	19.95	6	13,218	0.05%
2019/12/18	0	0.00	1	20.10	20.15	-1	13,281	-0.01%
2019/12/13	0	0.00	5	20.20	20.25	-5	13,263	-0.04%
2019/12/12	10	19.90	21	19.85	19.85	-11	12,993	-0.08%
2019/12/10	0	0.00	1	19.75	19.85	-1	12,888	-0.01%
2019/12/09	3	19.85	0	0.00	19.90	3	12,964	0.02%
2019/12/02	0	0.00	4	19.70	19.75	-4	13,695	-0.03%
2019/11/27	0	0.00	9.2	20.05	20.05	-9.2	14,183	-0.06%
2019/11/21	0	0.00	0.2	19.75	19.75	-0.2	14,754	0.00%
2019/11/20	0	0.00	2	19.85	20.00	-2	14,923	-0.01%
2019/11/19	1	19.95	0	0.00	19.85	1	14,929	0.01%
2019/11/18	0	0.00	22	20.00	20.00	-22	15,172	-0.14%
2019/11/15	0	0.00	4	19.90	19.85	-4	15,690	-0.03%
2019/11/14	1	19.70	0	0.00	19.80	1	15,865	0.01%
2019/11/12	2	19.90	0	0.00	19.90	2	16,214	0.01%
2019/11/11	0	0.00	25	19.90	19.90	-25	16,271	-0.15%
2019/11/08	0.4	19.90	0	0.00	19.90	0.4	16,395	0.00%
2019/11/07	4.6	19.86	1	19.80	19.95	3.6	16,674	0.02%
2019/11/06	15	19.99	21	19.94	19.95	-6	16,723	-0.04%
2019/11/05	0	0.00	13.5	19.58	19.60	-13.5	16,526	-0.08%
2019/11/04	0	0.00	0.3	19.20	19.30	-0.3	16,497	0.00%
2019/10/30	0	0.00	3.4	19.00	19.10	-3.4	16,665	-0.02%
2019/10/25	0	0.00	5	19.00	19.00	-5	16,658	-0.03%
2019/10/24	3	18.92	0	0.00	19.00	3	16,786	0.02%
2019/10/23	1	18.80	5	18.90	18.85	-4	16,902	-0.02%
2019/10/18	20	18.75	20.1	18.90	18.80	-0.1	16,812	0.00%
2019/10/16	2	18.70	0	0.00	18.75	2	16,264	0.01%
2019/10/01	5	18.45	0	0.00	18.60	5	16,207	0.03%
2019/09/27	1	18.60	0	0.00	18.50	1	16,005	0.01%
2019/09/24	0	0.00	2	18.83	18.75	-2	16,434	-0.01%
2019/09/23	1	18.95	3	18.75	18.85	-2	16,549	-0.01%
2019/09/10	0	0.00	6	19.05	19.15	-6	17,333	-0.03%
2019/09/09	79.4	18.92	6.7	19.00	19.00	72.7	17,152	0.42%
2019/09/06	3	18.40	0	0.00	18.65	3	16,864	0.02%
2019/09/05	0.2	18.45	0	0.00	18.45	0.2	16,879	0.00%
2019/09/04	0	0.00	11	18.00	18.00	-11	16,663	-0.07%
2019/09/02	0	0.00	5	18.28	18.30	-5	16,755	-0.03%
2019/08/30	15	18.10	0	0.00	18.05	15	16,949	0.09%
2019/08/29	1	17.95	0	0.00	17.95	1	16,583	0.01%
2019/08/27	0	0.00	5	18.05	18.00	-5	16,477	-0.03%
2019/08/23	0	0.00	3	18.57	18.50	-3	16,272	-0.02%
2019/08/22	0	0.00	6	18.39	18.50	-6	16,138	-0.04%
2019/08/20	3	18.45	7	18.50	18.50	-4	16,517	-0.02%
2019/08/19	0	0.00	3	18.03	18.00	-3	16,026	-0.02%
2019/08/16	0	0.00	3	17.75	17.60	-3	15,940	-0.02%
2019/08/15	0	0.00	3	17.45	17.40	-3	15,756	-0.02%
2019/08/14	0	0.00	1	17.35	17.25	-1	15,944	-0.01%
2019/08/13	3	17.22	0	0.00	17.15	3	15,867	0.02%
2019/08/12	35	17.51	80	17.68	17.55	-45	15,813	-0.28%
2019/08/07	6	16.90	6	17.00	17.00	0	15,567	0.00%
2019/08/06	3	16.85	0	0.00	16.85	3	15,609	0.02%
2019/08/05	3	17.05	3	17.05	17.05	0	15,570	0.00%
2019/08/02	4	17.08	0	0.00	17.05	4	15,486	0.03%
2019/08/01	30	17.30	0	0.00	17.35	30	15,394	0.19%
2019/07/31	34	17.63	20	17.50	17.50	14	15,257	0.09%
2019/07/30	0	0.00	20	17.80	17.75	-20	15,360	-0.13%
2019/07/29	0	0.00	11	17.62	17.75	-11	15,460	-0.07%
2019/07/26	0.2	17.35	0	0.00	17.35	0.2	15,576	0.00%
2019/07/23	1	17.60	13	17.55	17.60	-12	15,543	-0.08%
2019/07/19	0	0.00	0	17.60	17.60	0	15,547	0.00%
2019/07/18	1	17.60	0	0.00	17.65	1	15,555	0.01%
2019/07/16	27	17.51	0	0.00	17.60	27	15,363	0.18%
2019/07/12	30	18.00	30.1	18.05	18.05	-0.1	15,077	0.00%
2019/07/02	1	18.05	0	0.00	17.85	1	15,704	0.01%
2019/07/01	0	0.00	5	18.85	18.95	-5	15,717	-0.03%
2019/06/27	0	0.00	6	18.85	18.85	-6	15,222	-0.04%
2019/06/24	1	18.90	1	18.85	18.90	0	15,614	0.00%
2019/06/21	5	18.95	33	18.83	18.90	-28	15,560	-0.18%
2019/06/20	1	18.90	0	0.00	18.85	1	15,364	0.01%
2019/06/19	0	0.00	5	18.64	18.60	-5	15,201	-0.03%
2019/06/11	0	0.00	0.2	18.10	18.05	-0.2	15,587	0.00%
2019/06/10	0	0.00	0.3	18.10	18.10	-0.3	15,857	0.00%
2019/06/06	0	0.00	10	18.00	18.05	-10	15,933	-0.06%
2019/06/03	0	0.00	16.6	17.85	17.95	-16.6	15,956	-0.10%
2019/05/31	31	17.65	16	17.75	17.75	15	15,917	0.09%
2019/05/30	0	0.00	1	17.55	17.60	-1	16,101	-0.01%
2019/05/28	1	17.30	0	0.00	17.30	1	16,589	0.01%
2019/05/27	0	0.00	10	17.40	17.40	-10	16,350	-0.06%
2019/05/24	1	17.50	0	0.00	17.50	1	16,327	0.01%
2019/05/23	0	0.00	10	17.50	17.50	-10	16,663	-0.06%
2019/05/15	11	17.43	0	0.00	17.35	11	16,936	0.06%
2019/05/02	3	17.85	0	0.00	17.75	3	18,387	0.02%
2019/04/25	1	17.75	0	0.00	17.80	1	18,850	0.01%
2019/04/24	1	17.85	4	17.84	17.90	-3	18,991	-0.02%
2019/04/23	3	17.70	1	17.75	17.85	2	19,430	0.01%
2019/04/19	1	17.85	0	0.00	17.75	1	19,853	0.01%
2019/04/16	0	0.00	1	17.85	17.90	-1	20,457	0.00%
2019/04/11	0	0.00	2	17.80	17.75	-2	20,740	-0.01%
2019/04/09	0	0.00	0.1	17.80	17.80	-0.1	20,526	0.00%
2019/04/03	2	17.50	0.2	17.50	17.45	1.8	20,266	0.01%
2019/04/02	0	0.00	0.3	17.50	17.60	-0.3	20,213	0.00%
2019/04/01	0.2	17.45	0	0.00	17.55	0.2	20,339	0.00%
2019/03/29	0.5	17.45	0	0.00	17.55	0.5	20,348	0.00%
2019/03/28	1	17.30	0	0.00	17.35	1	20,252	0.00%
2019/03/21	2	17.65	0	0.00	17.65	2	20,848	0.01%
2019/03/20	0	0.00	1	17.45	17.65	-1	21,089	0.00%
2019/03/19	1	17.50	0	0.00	17.45	1	21,028	0.00%
2019/03/18	1	17.60	0	0.00	17.70	1	20,929	0.00%
2019/03/14	3	17.77	7	17.71	17.70	-4	20,942	-0.02%
2019/03/13	0	0.00	99.6	17.87	17.90	-99.6	21,249	-0.47%
2019/03/12	0	0.00	20	17.60	17.65	-20	21,154	-0.09%
2019/03/08	1	17.50	0	0.00	17.40	1	22,141	0.00%
2019/03/06	20	17.55	0	0.00	17.50	20	22,415	0.09%
2019/03/05	10	17.45	4	17.40	17.45	6	22,413	0.03%
2019/02/26	0	0.00	1	17.40	17.40	-1	21,852	0.00%
2019/02/22	0	0.00	21	17.35	17.35	-21	21,719	-0.10%
2019/02/21	4	17.18	0	0.00	17.10	4	21,596	0.02%
2019/02/20	0	0.00	1	17.10	17.15	-1	21,475	0.00%
2019/02/18	0	0.00	1.3	17.03	17.15	-1.3	21,766	-0.01%
2019/02/15	0	0.00	7	17.05	16.85	-7	21,857	-0.03%
2019/02/14	0	0.00	2.4	17.10	17.10	-2.4	21,822	-0.01%
2019/02/12	0	0.00	42	17.01	17.00	-42	21,537	-0.20%
2019/01/30	0	0.00	20	17.00	17.00	-20	21,246	-0.09%
2019/01/29	0	0.00	1	16.90	16.95	-1	20,948	0.00%
2019/01/28	0	0.00	20.5	16.70	16.95	-20.5	20,879	-0.10%
2019/01/25	0	0.00	20	16.88	16.75	-20	20,816	-0.10%
2019/01/24	0	0.00	46.2	16.76	16.80	-46.2	20,738	-0.22%
2019/01/23	10	16.60	0	0.00	16.55	10	20,590	0.05%
2019/01/17	0	0.00	2	16.30	16.35	-2	20,234	-0.01%
2019/01/16	0	0.00	1	16.20	16.25	-1	20,207	0.00%
2019/01/11	0	0.00	6	15.85	15.85	-6	20,153	-0.03%
2019/01/09	0	0.00	1.1	15.75	15.70	-1.1	19,793	-0.01%
2019/01/08	0	0.00	2	15.50	15.55	-2	19,514	-0.01%
2019/01/07	1	15.45	0	0.00	15.50	1	19,678	0.01%
2018/12/28	1	15.45	30	15.35	15.45	-29	20,864	-0.14%
2018/12/27	0	0.00	0.9	15.30	15.30	-0.9	21,079	0.00%
2018/12/24	0	0.00	11.5	15.00	15.00	-11.5	21,244	-0.05%
2018/12/19	0	0.00	1	15.35	15.40	-1	21,340	0.00%
2018/12/18	1	15.25	0	0.00	15.25	1	21,440	0.00%
2018/12/13	1	15.30	0	0.00	15.45	1	22,154	0.00%
2018/12/11	0	0.00	0.1	15.25	15.20	-0.1	21,699	0.00%
2018/12/07	0	0.00	0	15.30	15.30	0	21,429	0.00%
2018/12/04	0	0.00	15.8	15.65	15.65	-15.8	21,154	-0.07%
2018/12/03	0	0.00	1	15.65	15.70	-1	20,726	0.00%
2018/11/30	0	0.00	24	15.60	15.70	-24	20,058	-0.12%
2018/11/19	0	0.00	10	15.80	15.80	-10	19,488	-0.05%
2018/11/13	10	15.35	0	0.00	15.40	10	19,699	0.05%
2018/11/08	10	15.55	0	15.60	15.60	10	21,199	0.05%
2018/11/07	10	15.40	2	15.55	15.55	8	21,586	0.04%
2018/11/05	10	15.20	5	15.25	15.35	5	22,311	0.02%
2018/11/02	0	0.00	12	15.05	15.20	-12	23,951	-0.05%
2018/10/29	0	0.00	2	14.65	14.60	-2	26,814	-0.01%
2018/10/24	0.1	14.90	1	15.00	15.00	-0.9	27,572	0.00%
2018/10/23	0	0.00	4	14.90	14.95	-4	27,413	-0.01%
2018/10/18	0	0.00	1	14.80	14.85	-1	26,949	0.00%
2018/10/16	2	14.50	0	0.00	14.55	2	27,057	0.01%
2018/10/11	6	15.04	0	0.00	14.95	6	26,482	0.02%
2018/10/09	0.1	15.95	0	0.00	15.90	0.1	25,727	0.00%
2018/10/08	0	0.00	4	16.03	16.05	-4	25,538	-0.02%
2018/10/04	51	15.90	0	0.00	15.90	51	25,055	0.20%
2018/10/02	0	0.00	1	16.00	16.10	-1	24,936	0.00%
2018/09/28	2	16.30	0	0.00	16.10	2	25,050	0.01%
2018/09/27	0	0.00	4	16.00	16.30	-4	24,884	-0.02%
2018/09/25	1	15.95	0	0.00	16.00	1	25,427	0.00%
2018/09/20	0	0.00	5	15.45	15.50	-5	24,738	-0.02%
2018/09/19	5	15.55	1	15.45	15.50	4	24,621	0.02%
2018/09/14	0	0.00	0.2	15.20	15.15	-0.2	24,527	0.00%
2018/09/10	0	0.00	10	14.95	14.95	-10	25,228	-0.04%
2018/09/07	13	14.95	0	0.00	15.05	13	25,573	0.05%
2018/09/04	0	0.00	2	15.30	15.40	-2	25,949	-0.01%
2018/09/03	1	15.30	0	0.00	15.25	1	26,067	0.00%
2018/08/30	3	15.48	0	0.00	15.50	3	26,154	0.01%
2018/08/27	0	0.00	0.4	15.40	15.50	-0.4	26,839	0.00%
2018/08/23	0	0.00	1	15.55	15.50	-1	27,425	0.00%
2018/08/22	0	0.00	10	15.45	15.50	-10	27,741	-0.04%
2018/08/20	0	0.00	1	15.05	15.20	-1	27,347	0.00%
2018/08/17	0	0.00	1	15.40	15.25	-1	27,196	0.00%
2018/08/15	0	0.00	14.4	15.12	15.20	-14.4	26,212	-0.05%
2018/08/14	4	15.00	31	14.96	15.20	-27	25,989	-0.10%
2018/08/13	0	0.00	20	15.05	14.90	-20	25,523	-0.08%
2018/08/10	0	0.00	124.3	15.45	15.40	-124.3	25,240	-0.49%	大賣/鉅額交易
2018/08/09	2	15.30	27	15.44	15.45	-25	24,744	-0.10%
2018/08/08	21	15.09	120.1	14.84	15.15	-99.1	23,151	-0.43%	大賣/
2018/08/07	0	0.00	2	14.45	14.55	-2	21,797	-0.01%
2018/08/06	0	0.00	112	14.31	14.35	-112	21,338	-0.52%	大賣/鉅額交易
2018/08/03	0	0.00	16.6	14.05	14.10	-16.6	20,996	-0.08%
2018/08/02	0.2	13.85	0	0.00	13.80	0.2	20,510	0.00%
2018/08/01	4	13.95	0	0.00	14.05	4	20,569	0.02%
2018/07/31	0	0.00	147	14.03	14.10	-147	20,499	-0.72%	大賣/鉅額交易
2018/07/30	0	0.00	20	13.75	13.70	-20	19,896	-0.10%
2018/07/23	0	0.00	10	13.50	13.50	-10	21,033	-0.05%
2018/07/20	0	0.00	12	13.45	13.50	-12	21,495	-0.06%
2018/07/11	60	13.10	0	0.00	13.20	60	22,491	0.27%
2018/07/09	2	13.15	0	0.00	13.15	2	22,563	0.01%
2018/07/05	2	13.05	0.1	13.05	13.00	1.9	22,927	0.01%
2018/07/03	13	13.68	0	0.00	13.55	13	23,586	0.06%
2018/06/28	1	13.75	0	0.00	13.75	1	22,879	0.00%
2018/06/27	1	13.70	0	0.00	13.70	1	22,849	0.00%
2018/06/26	1	13.85	0	0.00	13.75	1	22,829	0.00%
2018/06/21	1	13.95	0	0.00	13.90	1	22,595	0.00%
2018/06/19	91	13.84	0	0.00	13.80	91	23,029	0.40%
2018/06/14	20	14.05	0	0.00	14.00	20	22,239	0.09%
2018/06/12	0	0.00	10	14.60	14.55	-10	22,322	-0.04%
2018/06/11	0	0.00	6	14.60	14.55	-6	22,307	-0.03%
2018/06/08	1.5	14.60	0	0.00	14.60	1.5	22,143	0.01%
2018/06/07	0	0.00	72	14.50	14.50	-72	22,085	-0.33%
2018/06/06	0	0.00	15.8	14.44	14.45	-15.8	22,184	-0.07%
2018/06/05	0	0.00	45.6	14.27	14.25	-45.6	21,739	-0.21%
2018/06/04	5	13.96	16	14.05	14.10	-11	21,536	-0.05%
2018/06/01	0	0.00	10	14.00	14.00	-10	21,430	-0.05%
2018/05/31	7	13.76	6.2	14.08	14.10	0.8	21,418	0.00%
2018/05/30	30	13.81	2.2	13.87	13.75	27.8	20,898	0.13%
2018/05/29	20	14.05	10	14.15	14.10	10	21,078	0.05%
2018/05/28	0	0.00	5	14.30	14.20	-5	21,049	-0.02%
2018/05/23	0	0.00	5.2	14.40	14.35	-5.2	21,585	-0.02%
2018/05/22	0	0.00	5	14.55	14.50	-5	21,713	-0.02%
2018/05/21	0	0.00	10	14.50	14.55	-10	21,919	-0.05%
2018/05/17	0	0.00	0.5	14.40	14.45	-0.5	22,276	0.00%
2018/05/16	2	14.40	0	0.00	14.45	2	22,379	0.01%
2018/05/14	0	0.00	10	14.50	14.45	-10	23,434	-0.04%
2018/05/11	0	0.00	1	14.40	14.40	-1	23,741	0.00%
2018/05/10	0	0.00	0.1	14.30	14.25	-0.1	23,726	0.00%
2018/05/09	2.5	14.30	5	14.30	14.30	-2.5	23,747	-0.01%
2018/05/07	0	0.00	5	14.30	14.30	-5	23,643	-0.02%
2018/05/04	1	14.15	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	4	14.50	70.8	14.49	14.55	-66.8	23,338	-0.29%
2018/04/27	0	0.00	30	14.18	14.25	-30	23,192	-0.13%
2018/04/26	2	14.10	41	14.10	14.15	-39	23,079	-0.17%
2018/04/25	0	0.00	40	13.78	13.85	-40	22,810	-0.18%
2018/04/23	2	13.75	0	0.00	13.80	2	23,154	0.01%
2018/04/19	0	0.00	1	13.85	13.85	-1	23,570	0.00%
2018/04/17	2	13.65	0	0.00	13.70	2	24,019	0.01%
2018/04/12	1	13.75	0	0.00	13.80	1	24,716	0.00%
2018/04/11	0	0.00	17	13.81	13.75	-17	24,742	-0.07%
2018/03/31	0	0.00	3	13.45	13.35	-3	23,482	-0.01%
2018/03/28	0	0.00	0.8	13.40	13.40	-0.8	23,144	0.00%
2018/03/26	0	0.00	5	13.50	13.50	-5	23,067	-0.02%
2018/03/23	0.1	13.50	0	0.00	13.50	0.1	22,980	0.00%
2018/03/22	0	0.00	9	13.60	13.60	-9	22,837	-0.04%
2018/03/20	0	0.00	15	13.37	13.40	-15	22,895	-0.07%
2018/03/19	2	13.45	15	13.50	13.45	-13	22,910	-0.06%
2018/03/16	0	0.00	2	13.35	13.55	-2	22,841	-0.01%
2018/03/15	0	0.00	2	13.35	13.35	-2	22,211	-0.01%
2018/03/13	12	13.35	0	0.00	13.40	12	22,337	0.05%
2018/03/12	3	13.22	0	0.00	13.40	3	22,391	0.01%
2018/03/08	21	13.10	0	0.00	13.10	21	22,704	0.09%
2018/03/06	0.2	13.05	0	0.00	13.05	0.2	23,466	0.00%
2018/03/02	71	12.99	10	13.05	12.95	61	23,585	0.26%
2018/03/01	0.2	13.15	0	0.00	13.15	0.2	22,892	0.00%
2018/02/22	0.5	13.15	0	0.00	13.15	0.5	23,493	0.00%
2018/02/21	0.2	13.20	51.3	13.15	13.20	-51.2	23,851	-0.21%
2018/02/12	5	13.08	1	13.15	13.05	4	23,915	0.02%
2018/02/09	2	12.85	1	13.00	12.95	1	23,761	0.00%
2018/02/07	1.2	13.06	1	13.20	13.05	0.2	23,357	0.00%
2018/02/06	13	13.07	0	0.00	12.90	13	23,292	0.06%
2018/02/05	3	13.63	0	0.00	13.60	3	22,818	0.01%
2018/02/02	5.1	13.90	0	0.00	13.90	5.1	22,338	0.02%
2018/01/30	2	14.10	0	0.00	14.05	2	21,906	0.01%
2018/01/24	14	14.19	0	0.00	14.15	14	21,471	0.07%
2018/01/23	0	0.00	1	14.35	14.35	-1	21,297	0.00%
2018/01/22	10	14.30	0	0.00	14.25	10	21,197	0.05%
2018/01/19	5	14.30	0	0.00	14.30	5	21,219	0.02%
2018/01/18	10	14.32	7.2	14.37	14.25	2.8	21,024	0.01%
2018/01/17	0	0.00	0.1	14.20	14.30	-0.1	20,778	0.00%
2018/01/15	0	0.00	5	14.30	14.25	-5	20,326	-0.02%
2018/01/12	0.2	14.20	21	14.11	14.15	-20.8	19,863	-0.10%
2018/01/11	4	13.95	4	14.00	14.00	0	19,325	0.00%
2018/01/10	4	14.03	0	0.00	13.95	4	19,320	0.02%
2018/01/08	0	0.00	1	14.05	14.05	-1	18,813	-0.01%
2018/01/05	2	13.85	0	0.00	13.95	2	18,615	0.01%