合庫金 (5880)-元大-新盛券商分點個股進出

台股 » 個股 » 合庫金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

合庫金

(5880)

可現股當沖

股價
25.05
漲跌
▼0.05
漲幅
-0.20%
成交量
7,460張
產業
上市金融類股
1884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

合庫金 (5880)籌碼相關－元大-新盛券商分點個股進出

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-新盛券商分點個股進出
元大-新盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	210.5	25.20	0.2	25.20	25.10	210.3	8,635	2.44%	大買/鉅額交易
2024/11/19	0	0.00	1	25.10	25.45	-1	8,616	-0.01%
2024/11/18	8.2	25.10	0	0.00	25.05	8.2	8,548	0.10%
2024/11/15	0.1	25.10	0	0.00	25.10	0.1	8,497	0.00%
2024/11/14	10.8	24.97	0	25.10	25.10	10.8	8,679	0.12%
2024/11/13	0.1	25.10	0.2	25.20	25.10	-0.1	8,625	0.00%
2024/11/12	3.3	25.14	5.2	25.15	25.20	-1.9	9,013	-0.02%
2024/11/08	5	25.35	0	0.00	25.30	5	9,292	0.05%
2024/11/06	1.2	25.40	0.5	25.45	25.30	0.7	9,768	0.01%
2024/11/05	0	0.00	3	25.23	25.45	-3	9,844	-0.03%
2024/11/01	1.1	25.11	3.1	25.15	25.15	-2	10,493	-0.02%
2024/10/29	114.1	25.31	0	0.00	25.25	114.1	10,590	1.08%	大買/鉅額交易
2024/10/28	200	25.50	1	25.45	25.50	199	10,510	1.89%	大買/鉅額交易
2024/10/25	0.9	25.46	0	0.00	25.50	0.9	10,576	0.01%
2024/10/24	16	25.40	20	25.45	25.40	-4	10,756	-0.04%
2024/10/23	222.1	25.57	0.4	25.65	25.50	221.8	10,833	2.05%	大買/鉅額交易
2024/10/22	396	25.69	0	0.00	25.75	396	10,842	3.65%	大買/鉅額交易
2024/10/21	403.1	25.78	0	0.00	25.70	403.1	10,953	3.68%	大買/鉅額交易
2024/10/18	0	0.00	17	25.90	25.90	-17	11,070	-0.15%
2024/10/17	0.3	25.59	42.6	25.60	25.70	-42.3	11,124	-0.38%
2024/10/16	14	25.40	0	0.00	25.40	14	11,172	0.13%
2024/10/15	0	0.00	2	25.60	25.55	-2	11,088	-0.02%
2024/10/14	15	25.50	0.1	25.60	25.50	14.9	10,997	0.14%
2024/10/11	2	25.50	2	25.85	25.50	0	11,139	0.00%
2024/10/09	4.1	25.52	0	0.00	25.45	4.1	11,238	0.04%
2024/10/08	3.2	25.65	0	0.00	25.55	3.2	11,274	0.03%
2024/10/07	0	0.00	9	26.05	26.10	-9	11,175	-0.08%
2024/10/04	2.5	25.65	0	0.00	25.75	2.5	11,183	0.02%
2024/10/01	1	25.80	5.1	25.87	25.95	-4.1	11,112	-0.04%
2024/09/30	0	0.00	1	25.95	25.90	-1	11,245	-0.01%
2024/09/27	2	25.95	6.9	26.01	26.05	-4.9	11,454	-0.04%
2024/09/26	0	0.00	1	26.05	26.00	-1	11,456	-0.01%
2024/09/25	0	0.00	0.1	25.90	25.95	-0.1	11,432	0.00%
2024/09/24	0.1	25.80	0.1	25.90	25.90	0	11,413	0.00%
2024/09/23	0	0.00	2.8	25.80	25.85	-2.8	11,464	-0.02%
2024/09/20	5	25.80	6.2	25.80	25.70	-1.2	11,547	-0.01%
2024/09/18	1	25.60	0	0.00	25.65	1	11,487	0.01%
2024/09/16	0.7	25.74	1.3	25.73	25.70	-0.6	11,724	0.00%
2024/09/13	0.2	25.75	0	0.00	25.65	0.2	11,763	0.00%
2024/09/12	0	0.00	5	25.71	25.80	-5	11,944	-0.04%
2024/09/11	3	25.37	2	25.60	25.25	1	11,892	0.01%
2024/09/10	0.1	25.55	0	0.00	25.55	0.1	11,848	0.00%
2024/09/09	6.3	25.23	0	0.00	25.50	6.3	11,876	0.05%
2024/09/06	2	25.25	2	25.48	25.70	0	11,861	0.00%
2024/09/05	0.1	25.55	2	25.45	25.40	-1.9	11,930	-0.02%
2024/09/04	13.3	25.18	0	0.00	25.20	13.3	12,058	0.11%
2024/09/03	2.1	25.61	0.7	25.75	25.60	1.4	11,963	0.01%
2024/08/30	0.1	25.90	4	25.85	25.90	-4	12,222	-0.03%
2024/08/28	20	25.75	0	0.00	25.80	20	12,347	0.16%
2024/08/26	10	26.00	0	0.00	26.00	10	13,741	0.07%
2024/08/23	0	0.00	1	25.85	25.95	-1	13,891	-0.01%
2024/08/16	0	0.00	2	25.95	25.95	-2	14,252	-0.01%
2024/08/15	1.2	25.72	1	25.85	25.55	0.2	14,160	0.00%
2024/08/14	17.7	25.64	3	25.70	25.85	14.7	14,179	0.10%
2024/08/13	10.3	26.53	0	0.00	26.45	10.3	13,731	0.08%
2024/08/12	1	26.75	1	26.90	26.75	0	13,577	0.00%
2024/08/09	20.3	26.50	1	26.60	26.55	19.3	13,516	0.14%
2024/08/08	8	26.11	10.6	26.28	26.05	-2.6	13,216	-0.02%
2024/08/07	2.1	26.03	0	0.00	26.15	2.1	13,153	0.02%
2024/08/06	34.2	26.07	5.2	26.10	26.15	29	13,122	0.22%
2024/08/05	5.7	25.92	3.4	25.87	25.70	2.3	12,926	0.02%
2024/08/02	4	26.76	4	26.80	26.95	0	12,560	0.00%
2024/08/01	0.2	27.10	5	27.10	27.20	-4.8	12,478	-0.04%
2024/07/30	0	0.00	14	26.60	26.65	-14	12,491	-0.11%
2024/07/29	0	0.00	41	26.90	26.95	-41	12,566	-0.33%
2024/07/23	0	0.00	0.5	26.60	26.70	-0.5	12,676	0.00%
2024/07/22	2	26.35	8	26.45	26.40	-6	12,665	-0.05%
2024/07/19	0.1	26.50	0	0.00	26.65	0.1	12,592	0.00%
2024/07/18	0	0.00	0.1	26.70	26.80	-0.1	12,493	0.00%
2024/07/17	0	0.00	15.2	26.55	26.55	-15.2	12,379	-0.12%
2024/07/16	20	26.55	1	26.55	26.60	19	12,411	0.15%
2024/07/15	0.1	26.60	5.3	26.58	26.60	-5.2	12,693	-0.04%
2024/07/12	20	26.45	0.8	26.45	26.55	19.2	12,721	0.15%
2024/07/11	0	0.00	4	26.48	26.45	-4	12,684	-0.03%
2024/07/08	0.7	26.55	6	26.50	26.65	-5.3	12,788	-0.04%
2024/07/05	0.2	26.55	0	0.00	26.55	0.2	12,709	0.00%
2024/07/04	32	26.45	4	26.50	26.55	28	12,726	0.22%
2024/07/03	1.1	26.28	2.1	26.13	26.40	-1	12,606	-0.01%
2024/07/02	22.1	25.88	0	0.00	25.80	22.1	12,386	0.18%
2024/07/01	10	26.00	0	0.00	26.00	10	12,420	0.08%
2024/06/28	10	26.15	0	0.00	26.00	10	12,410	0.08%
2024/06/27	0.4	25.95	1.5	25.93	26.00	-1.2	12,345	-0.01%
2024/06/26	11.1	26.01	0	0.00	26.00	11.1	12,362	0.09%
2024/06/25	0	0.00	0.2	26.20	26.25	-0.2	12,349	0.00%
2024/06/24	5.1	26.05	1	26.05	26.10	4.1	12,301	0.03%
2024/06/21	6	26.13	0	0.00	26.00	6	12,374	0.05%
2024/06/20	0	0.00	4.2	26.07	26.15	-4.2	12,125	-0.03%
2024/06/19	0.4	26.09	2	26.05	26.05	-1.6	12,109	-0.01%
2024/06/18	0	0.00	1	26.00	26.15	-1	12,014	-0.01%
2024/06/14	2	25.85	3	25.95	25.95	-1	12,254	-0.01%
2024/06/13	3	25.90	0	0.00	25.75	3	12,276	0.02%
2024/06/12	2	25.75	0	0.00	25.70	2	12,497	0.02%
2024/06/11	1	25.75	0	0.00	25.75	1	12,657	0.01%
2024/06/07	0	0.00	3	25.90	25.85	-3	12,575	-0.02%
2024/06/06	6	25.66	0	0.00	25.60	6	12,460	0.05%
2024/06/05	3	25.57	0	0.00	25.50	3	12,434	0.02%
2024/06/04	2.4	25.54	0	0.00	25.55	2.4	12,337	0.02%
2024/06/03	1.7	25.72	0	0.00	25.60	1.7	12,197	0.01%
2024/05/31	2.2	25.69	12	25.75	25.55	-9.8	12,061	-0.08%
2024/05/30	22.1	25.80	11	25.80	25.70	11.1	11,028	0.10%
2024/05/29	6	26.01	0	0.00	25.95	6	10,726	0.06%
2024/05/28	1	26.15	7	26.30	26.20	-6	10,513	-0.06%
2024/05/27	2.1	26.15	3.3	26.24	26.15	-1.2	10,620	-0.01%
2024/05/24	5	26.28	0	0.00	26.20	5	10,592	0.05%
2024/05/22	4.1	26.66	0	0.00	26.60	4.1	10,407	0.04%
2024/05/20	1	26.75	2.1	26.90	26.90	-1.1	10,227	-0.01%
2024/05/16	0.1	26.62	1	26.65	26.70	-0.9	10,072	-0.01%
2024/05/15	0.2	26.65	0.4	26.50	26.40	-0.3	9,983	0.00%
2024/05/14	1	26.40	0.1	26.45	26.35	0.9	10,046	0.01%
2024/05/13	4.9	26.60	0	0.00	26.60	4.9	10,053	0.05%
2024/05/10	0.1	26.50	0.3	26.55	26.60	-0.2	9,970	0.00%
2024/05/09	1.6	26.56	0	0.00	26.30	1.6	9,989	0.02%
2024/05/08	3.3	26.55	0	0.00	26.70	3.3	10,013	0.03%
2024/05/06	0.1	26.75	7.1	26.64	26.70	-7	9,999	-0.07%
2024/04/30	0.2	26.25	0	0.00	26.20	0.2	9,644	0.00%
2024/04/29	0	0.00	3	26.25	26.40	-3	9,525	-0.03%
2024/04/26	10.1	25.85	1.4	25.90	25.80	8.7	9,334	0.09%
2024/04/25	1.2	25.87	0.8	25.90	25.85	0.5	9,359	0.01%
2024/04/23	0	0.00	2	26.20	26.15	-2	9,644	-0.02%
2024/04/22	0	0.00	5	26.12	26.10	-5	9,790	-0.05%
2024/04/19	7	25.54	10	25.48	25.60	-3	9,699	-0.03%
2024/04/18	0.8	25.75	2	26.00	25.85	-1.3	9,408	-0.01%
2024/04/17	2.6	25.71	0.1	25.80	25.70	2.5	9,360	0.03%
2024/04/16	12.2	25.75	5.2	26.05	25.70	7	9,281	0.08%
2024/04/15	1.1	26.10	1	26.45	26.10	0.1	9,019	0.00%
2024/04/12	0	0.00	1	26.00	26.05	-1	8,969	-0.01%
2024/04/11	12	26.20	10	26.10	26.10	2	8,859	0.02%
2024/04/10	0.8	26.26	0	0.00	26.20	0.8	8,787	0.01%
2024/04/09	0.2	26.25	100	26.25	26.25	-99.8	8,791	-1.14%
2024/04/08	81.4	26.18	5	26.20	26.20	76.4	8,776	0.87%
2024/04/03	3	26.05	0	0.00	26.00	3	8,756	0.03%
2024/04/02	10	26.25	0	0.00	26.30	10	8,672	0.12%
2024/04/01	20	26.24	0	0.00	26.30	20	8,691	0.23%
2024/03/29	0	0.00	101	26.26	26.20	-101	8,681	-1.16%	大賣/鉅額交易
2024/03/28	0.1	26.12	0	0.00	26.00	0.1	8,570	0.00%
2024/03/27	0.2	26.15	4	26.10	26.10	-3.8	8,455	-0.04%
2024/03/26	100	26.23	0	0.00	26.15	100	8,461	1.18%
2024/03/21	0	0.00	6	25.96	26.05	-6	8,375	-0.07%
2024/03/20	10	25.69	0	0.00	25.65	10	8,568	0.12%
2024/03/19	13.3	25.93	0	0.00	25.85	13.3	8,519	0.16%
2024/03/18	1	26.15	2	26.10	26.05	-1	8,436	-0.01%
2024/03/15	1	26.10	4.1	26.06	26.05	-3.1	8,425	-0.04%
2024/03/14	5	26.25	2	26.18	26.30	3	8,140	0.04%
2024/03/13	5.6	25.76	0.1	25.90	25.85	5.5	7,891	0.07%
2024/03/12	0	0.00	1.3	25.85	25.85	-1.3	7,764	-0.02%
2024/03/11	0.1	25.90	0.1	25.90	25.85	0	7,683	0.00%
2024/03/07	2	25.73	0	0.00	25.70	2	7,573	0.03%
2024/03/06	0.4	25.80	17	25.70	25.75	-16.6	7,549	-0.22%
2024/03/05	3.2	25.63	10.3	25.70	25.60	-7.1	8,133	-0.09%
2024/03/04	0.1	25.75	0	0.00	25.70	0.1	8,174	0.00%
2024/03/01	1.4	25.78	0	0.00	25.80	1.4	8,245	0.02%
2024/02/29	2.1	25.65	4.6	25.68	25.95	-2.5	8,290	-0.03%
2024/02/27	0	0.00	1	25.70	25.65	-1	8,099	-0.01%
2024/02/26	2.8	25.66	6	25.75	25.75	-3.2	8,061	-0.04%
2024/02/23	0.3	25.83	0	0.00	25.75	0.3	8,047	0.00%
2024/02/21	2	25.85	0	0.00	25.85	2	8,211	0.02%
2024/02/19	0.3	25.72	0	0.00	25.85	0.3	8,367	0.00%
2024/02/16	5.4	25.51	0	25.60	25.60	5.3	8,555	0.06%
2024/02/15	2.4	25.68	0	25.80	25.55	2.4	8,526	0.03%
2024/02/05	2.6	25.63	0	25.70	25.60	2.6	8,386	0.03%
2024/02/02	0	25.80	0	0.00	25.85	0	8,341	0.00%
2024/02/01	0.6	25.76	1	25.85	25.85	-0.4	8,344	-0.01%
2024/01/31	1	25.40	0	0.00	25.45	1	8,243	0.01%
2024/01/30	13.4	25.50	0.1	25.76	25.40	13.3	8,147	0.16%
2024/01/29	0.2	25.75	0	0.00	25.75	0.2	8,151	0.00%
2024/01/26	0	0.00	0	25.68	25.70	0	8,137	0.00%
2024/01/25	0.1	25.60	0	25.60	25.50	0.1	8,156	0.00%
2024/01/24	0	0.00	1	25.45	25.50	-1	8,130	-0.01%
2024/01/23	0	0.00	1	25.30	25.30	-1	8,148	-0.01%
2024/01/18	0	0.00	20	25.25	25.20	-20	8,174	-0.24%
2024/01/17	5.7	25.25	0	25.30	25.15	5.6	8,142	0.07%
2024/01/16	9	25.58	22	25.65	25.50	-13	7,886	-0.16%
2024/01/15	1.3	26.03	0	0.00	26.00	1.3	7,741	0.02%
2024/01/12	0	26.15	0	0.00	26.00	0	7,878	0.00%
2024/01/11	0.4	26.25	22	26.20	26.10	-21.6	7,909	-0.27%
2024/01/10	7.4	26.21	0	0.00	26.20	7.4	7,881	0.09%
2024/01/09	1.1	26.37	0.2	26.50	26.35	0.9	7,872	0.01%
2024/01/08	0.1	26.60	3	26.50	26.50	-2.9	7,929	-0.04%
2024/01/05	0.1	26.55	0	0.00	26.50	0.1	7,918	0.00%
2024/01/04	1	26.35	0	0.00	26.50	1	8,033	0.01%
2024/01/03	9.2	26.38	0	0.00	26.35	9.2	8,258	0.11%
2024/01/02	0	26.80	2	26.70	26.80	-2	8,201	-0.02%
2023/12/29	2.1	26.65	2.3	26.60	26.70	-0.2	8,278	0.00%
2023/12/28	0.3	26.55	1	26.80	26.85	-0.7	8,454	-0.01%
2023/12/27	0	0.00	2	26.58	26.55	-2	8,420	-0.02%
2023/12/22	1	26.15	0	0.00	26.25	1	8,426	0.01%
2023/12/21	4.1	26.17	0	26.38	26.15	4.1	8,631	0.05%
2023/12/20	10.1	26.41	0	0.00	26.35	10.1	8,620	0.12%
2023/12/19	1	26.45	1.4	26.67	26.70	-0.4	8,545	0.00%
2023/12/18	8.6	26.61	0	0.00	26.70	8.6	8,899	0.10%
2023/12/15	5	26.85	8.6	26.88	26.75	-3.6	8,933	-0.04%
2023/12/14	1	26.80	8.3	26.76	26.85	-7.3	8,678	-0.08%
2023/12/13	3	26.43	10	26.55	26.50	-7	8,534	-0.08%
2023/12/12	7.3	26.59	15	26.59	26.65	-7.7	8,723	-0.09%
2023/12/11	0.4	26.75	0	26.80	26.65	0.4	8,741	0.00%
2023/12/08	0.1	26.75	5.1	26.70	26.75	-5	8,712	-0.06%
2023/12/07	0.3	26.75	0.6	26.70	26.75	-0.3	8,740	0.00%
2023/12/06	0	0.00	3	26.75	26.80	-3	8,831	-0.03%
2023/12/05	0	26.65	0	26.75	26.65	0	8,825	0.00%
2023/12/04	4	26.82	2	26.75	26.75	2	8,846	0.02%
2023/12/01	2.5	26.65	0	26.85	26.55	2.5	8,894	0.03%
2023/11/30	0	0.00	2	26.75	26.95	-2	8,851	-0.02%
2023/11/29	0	26.71	0.2	26.70	26.70	-0.1	8,250	0.00%
2023/11/28	0	0.00	2.5	26.73	26.75	-2.5	8,147	-0.03%
2023/11/27	0.3	26.55	4.3	26.55	26.50	-4	8,223	-0.05%
2023/11/24	0	0.00	0	26.35	26.50	0	8,166	0.00%
2023/11/22	0.7	26.60	35	26.55	26.50	-34.3	8,211	-0.42%
2023/11/21	0.4	26.70	2	26.77	26.80	-1.6	8,262	-0.02%
2023/11/20	0.2	26.40	2	26.45	26.45	-1.8	8,085	-0.02%
2023/11/17	0.9	26.50	2	26.53	26.45	-1.2	8,059	-0.01%
2023/11/16	0	26.45	0	26.40	26.50	0	7,965	0.00%
2023/11/15	0	26.15	3	26.28	26.40	-3	7,867	-0.04%
2023/11/14	0	0.00	2.2	25.85	25.90	-2.2	7,722	-0.03%
2023/11/10	0.4	25.70	4.8	25.70	25.75	-4.4	7,902	-0.06%
2023/11/09	0	0.00	0.9	25.80	25.70	-0.9	7,998	-0.01%
2023/11/08	0.1	25.80	0	0.00	25.75	0.1	8,129	0.00%
2023/11/07	0	0.00	0.6	25.85	25.75	-0.6	8,212	-0.01%
2023/11/06	0	0.00	15	25.75	25.85	-15	8,325	-0.18%
2023/11/01	0	0.00	11	25.25	25.25	-11	8,955	-0.12%
2023/10/30	1	25.10	0	0.00	25.10	1	9,348	0.01%
2023/10/27	0.2	25.35	0.8	25.40	25.30	-0.6	9,293	-0.01%
2023/10/26	5	25.14	0	25.25	25.10	5	9,471	0.05%
2023/10/25	0.1	25.40	0	25.35	25.25	0.1	9,446	0.00%
2023/10/24	0	0.00	3	25.30	25.25	-3	9,505	-0.03%
2023/10/23	5.2	25.32	0	25.60	25.30	5.2	9,611	0.05%
2023/10/20	2	25.30	3.2	25.60	25.50	-1.2	9,564	-0.01%
2023/10/19	5.5	25.71	1	25.75	25.65	4.5	9,439	0.05%
2023/10/18	0	26.08	0	0.00	26.00	0	9,444	0.00%
2023/10/17	0	0.00	0	26.11	26.05	0	9,425	0.00%
2023/10/16	0	26.14	3	26.15	26.15	-3	9,456	-0.03%
2023/10/13	7	25.99	0	26.10	25.95	7	9,422	0.07%
2023/10/12	2.3	26.20	0	26.10	26.20	2.3	9,476	0.02%
2023/10/11	0	26.00	4.3	26.06	26.10	-4.3	9,471	-0.05%
2023/10/06	0.1	25.68	0	25.50	25.65	0.1	9,257	0.00%
2023/10/05	2.3	25.27	0	25.35	25.30	2.3	9,287	0.02%
2023/10/04	11.2	25.18	0	25.45	25.10	11.2	9,223	0.12%
2023/10/03	7.4	25.54	0	25.65	25.50	7.4	9,084	0.08%
2023/10/02	5	25.67	0	25.80	25.65	5	9,158	0.05%
2023/09/28	1	25.70	0	25.70	25.60	1	9,451	0.01%
2023/09/27	0	25.65	0	25.65	25.50	0	9,468	0.00%
2023/09/26	10.6	25.57	0.3	25.65	25.55	10.3	9,403	0.11%
2023/09/25	9.2	25.80	7	25.80	25.85	2.2	9,264	0.02%
2023/09/22	2.3	25.71	0	25.84	25.70	2.3	9,371	0.02%
2023/09/21	22.1	25.78	0.1	25.95	25.65	22	9,377	0.23%
2023/09/20	3.3	26.13	0	26.35	26.10	3.3	9,030	0.04%
2023/09/19	1.1	26.21	0.1	26.40	26.20	1	9,043	0.01%
2023/09/18	2.1	26.33	7.9	26.36	26.35	-5.9	9,094	-0.06%
2023/09/15	5.2	26.38	0	0.00	26.40	5.2	9,133	0.06%
2023/09/14	0	26.35	20.1	26.50	26.55	-20	8,902	-0.23%
2023/09/13	2.6	26.29	0	26.35	26.25	2.6	8,841	0.03%
2023/09/12	3.4	26.15	0.8	26.31	26.25	2.6	8,994	0.03%
2023/09/11	3.5	26.06	0	0.00	26.15	3.5	8,983	0.04%
2023/09/08	1.2	26.14	0	0.00	26.10	1.2	8,908	0.01%
2023/09/07	5.1	26.14	0	0.00	26.15	5.1	8,947	0.06%
2023/09/06	2.1	26.11	0	0.00	26.10	2.1	8,951	0.02%
2023/09/05	3	26.30	0	0.00	26.30	3	8,861	0.03%
2023/09/04	0.1	26.40	0	26.50	26.40	0.1	8,857	0.00%
2023/09/01	0	26.45	18	26.45	26.35	-18	8,878	-0.20%
2023/08/31	4.3	26.37	0.1	26.60	26.25	4.2	8,909	0.05%
2023/08/30	2.7	26.61	0	26.75	26.65	2.7	8,741	0.03%
2023/08/29	1.1	26.35	0	0.00	26.45	1.1	8,775	0.01%
2023/08/25	2.9	26.49	0	0.00	26.40	2.9	9,118	0.03%
2023/08/24	0	0.00	7	26.75	26.70	-7	9,136	-0.08%
2023/08/23	1	26.60	0	0.00	26.60	1	9,170	0.01%
2023/08/22	0	26.80	0	0.00	26.80	0	9,184	0.00%
2023/08/21	2.6	26.73	0.1	26.80	26.65	2.5	9,219	0.03%
2023/08/18	2	26.50	2	26.60	26.55	0	9,269	0.00%
2023/08/17	8.1	26.26	0	26.40	26.35	8.1	9,248	0.09%
2023/08/16	7.4	26.60	0	0.00	26.55	7.4	9,178	0.08%
2023/08/15	9	26.97	3	27.00	26.90	6	9,179	0.07%
2023/08/14	9.3	27.17	0	0.00	27.10	9.3	9,217	0.10%
2023/08/11	5.2	27.61	0	0.00	27.60	5.2	9,354	0.06%
2023/08/10	8.1	27.76	1	27.80	27.80	7.1	9,369	0.08%
2023/08/09	77	27.73	72.6	27.65	27.85	4.5	9,297	0.05%
2023/08/08	4.3	29.44	20	29.40	29.35	-15.7	9,021	-0.17%
2023/08/07	0	29.45	1	29.50	29.45	-1	8,730	-0.01%
2023/08/04	2.8	29.13	1	29.10	29.15	1.8	8,553	0.02%
2023/08/02	3.5	29.04	1	28.95	29.00	2.5	8,397	0.03%
2023/08/01	4.7	29.51	0	0.00	29.50	4.7	8,224	0.06%
2023/07/31	11	29.58	16.6	29.41	29.40	-5.6	8,200	-0.07%
2023/07/28	1.5	29.30	0.3	29.30	29.25	1.2	8,041	0.01%
2023/07/27	0	0.00	7.2	29.21	29.25	-7.2	8,007	-0.09%
2023/07/26	0	0.00	14	28.80	28.95	-14	8,114	-0.17%
2023/07/21	0	0.00	1	28.55	28.25	-1	8,216	-0.01%
2023/07/20	0	0.00	7	28.47	28.50	-7	8,341	-0.08%
2023/07/18	0	0.00	2	28.40	28.45	-2	8,309	-0.02%
2023/07/17	1	28.40	14	28.27	28.45	-13	8,307	-0.16%
2023/07/14	0	0.00	9	28.27	28.30	-9	8,244	-0.11%
2023/07/13	0	28.15	36	28.20	28.05	-36	8,151	-0.44%
2023/07/11	0	0.00	1	28.10	28.05	-1	8,215	-0.01%
2023/07/10	1.1	27.85	0	0.00	27.85	1.1	8,213	0.01%
2023/07/07	6.2	27.44	2	27.50	27.65	4.2	8,155	0.05%
2023/07/06	21.1	27.84	2	27.70	27.70	19.1	8,082	0.24%
2023/07/05	0	0.00	1	28.10	28.10	-1	7,767	-0.01%
2023/07/04	0	0.00	6	28.15	28.20	-6	7,711	-0.08%
2023/07/03	0	0.00	1.7	28.17	28.25	-1.7	7,759	-0.02%
2023/06/30	2.1	27.98	1	28.10	28.05	1.1	7,847	0.01%
2023/06/29	0.1	28.15	0	0.00	28.05	0.1	7,718	0.00%
2023/06/28	2	28.00	0	0.00	28.15	2	7,689	0.03%
2023/06/27	0.1	28.05	0	0.00	28.10	0.1	7,669	0.00%
2023/06/21	2	28.00	0	0.00	28.20	2	7,626	0.03%
2023/06/19	1.1	27.91	5	28.05	28.10	-3.9	7,676	-0.05%
2023/06/16	2.1	28.05	0	0.00	28.00	2.1	7,693	0.03%
2023/06/14	1.2	28.17	0	0.00	28.10	1.2	7,694	0.02%
2023/06/13	1.8	28.09	1	28.25	28.25	0.9	7,859	0.01%
2023/06/12	1.1	28.15	67	28.25	28.10	-66	8,044	-0.82%
2023/06/08	0	28.35	1	28.40	28.40	-1	8,314	-0.01%
2023/06/06	0	28.20	0	0.00	28.25	0	8,486	0.00%
2023/06/05	1.8	28.29	0.1	28.25	28.15	1.7	8,514	0.02%
2023/06/02	0.5	28.08	0	0.00	28.20	0.5	8,487	0.01%
2023/06/01	0.1	28.00	1	28.00	27.90	-0.9	8,487	-0.01%
2023/05/31	1	27.95	0	0.00	27.95	1	8,471	0.01%
2023/05/30	6.4	28.09	0	0.00	28.10	6.4	8,097	0.08%
2023/05/29	1.4	28.01	0	0.00	28.10	1.4	8,205	0.02%
2023/05/26	1	28.00	0	0.00	28.00	1	8,347	0.01%
2023/05/24	5.2	28.10	7	28.31	28.35	-1.8	8,395	-0.02%
2023/05/23	0	0.00	5	28.20	28.20	-5	8,328	-0.06%
2023/05/22	2	28.15	9	28.16	28.20	-7	8,335	-0.08%
2023/05/19	0	0.00	3	28.20	28.20	-3	8,292	-0.04%
2023/05/18	0.2	27.95	11	28.01	28.05	-10.8	8,200	-0.13%
2023/05/17	10	27.90	8	27.95	27.90	2	8,109	0.02%
2023/05/16	1.1	27.40	0	0.00	27.50	1.1	7,857	0.01%
2023/05/15	0.1	27.16	0	0.00	27.30	0.1	7,807	0.00%
2023/05/12	0	0.00	38	27.17	27.15	-38	7,811	-0.49%
2023/05/11	0.1	27.25	0	0.00	27.30	0.1	7,806	0.00%
2023/05/10	0.1	27.35	0.1	27.35	27.35	0	7,794	0.00%
2023/05/08	0	0.00	1	27.30	27.30	-1	7,891	-0.01%
2023/05/05	0	0.00	40	27.18	27.20	-40	7,829	-0.51%
2023/05/04	0	27.00	35	27.05	27.15	-35	7,850	-0.45%
2023/05/03	1.6	27.10	0	0.00	27.05	1.6	7,905	0.02%
2023/05/02	0	0.00	3.4	27.03	27.20	-3.4	8,229	-0.04%
2023/04/28	4.1	26.73	1	26.75	26.75	3.1	8,466	0.04%
2023/04/27	0	26.65	0	0.00	26.60	0	8,392	0.00%
2023/04/26	11	26.55	0	0.00	26.60	11	8,437	0.13%
2023/04/25	19	26.58	3	26.80	26.55	16	8,442	0.19%
2023/04/24	1	26.40	3.5	26.41	26.50	-2.5	8,383	-0.03%
2023/04/21	0.2	26.38	0	0.00	26.35	0.2	8,538	0.00%
2023/04/20	17.2	26.39	0	0.00	26.40	17.2	8,688	0.20%
2023/04/18	0	0.00	2	26.55	26.60	-2	9,024	-0.02%
2023/04/17	0.1	26.50	0	0.00	26.55	0.1	9,068	0.00%
2023/04/14	0	26.45	21	26.60	26.60	-21	9,059	-0.23%
2023/04/13	0.1	26.50	1	26.45	26.50	-0.9	9,009	-0.01%
2023/04/12	1	26.45	0	0.00	26.40	1	9,022	0.01%
2023/04/11	1.1	26.30	0	0.00	26.45	1.1	9,115	0.01%
2023/04/07	0	0.00	2	26.15	26.20	-2	9,084	-0.02%
2023/04/06	4.7	26.22	0	0.00	26.20	4.7	9,079	0.05%
2023/03/31	29	26.16	10	26.10	26.10	19	9,045	0.21%
2023/03/30	4.1	26.10	82	26.20	26.10	-78	8,906	-0.88%
2023/03/28	1	26.20	15	26.15	26.20	-14	8,927	-0.16%
2023/03/24	2	25.95	1	26.05	26.15	1	9,126	0.01%
2023/03/23	0	0.00	24	26.10	26.10	-24	9,185	-0.26%
2023/03/22	0.2	25.80	0	0.00	25.95	0.2	9,291	0.00%
2023/03/21	8	25.44	0	0.00	25.40	8	9,397	0.09%
2023/03/20	13.3	25.20	0	0.00	25.20	13.3	9,381	0.14%
2023/03/17	4.2	25.34	0	0.00	25.35	4.2	9,373	0.04%
2023/03/16	8.4	25.30	0	0.00	25.30	8.4	9,266	0.09%
2023/03/15	25.5	25.79	0	0.00	25.60	25.5	9,225	0.28%
2023/03/14	17.3	25.85	0	0.00	25.80	17.3	9,155	0.19%
2023/03/13	6.1	26.00	0	0.00	26.10	6.1	9,006	0.07%
2023/03/10	11.6	26.23	0	0.00	26.15	11.6	8,939	0.13%
2023/03/09	4.1	26.43	0	0.00	26.45	4.1	8,876	0.05%
2023/03/08	21.9	26.60	0	0.00	26.60	21.9	9,494	0.23%
2023/03/07	0.1	26.70	6	26.65	26.65	-5.9	9,537	-0.06%
2023/03/03	1.2	26.41	0	0.00	26.40	1.2	9,859	0.01%
2023/03/02	2.1	26.33	0	0.00	26.40	2.1	9,959	0.02%
2023/03/01	3	26.49	0	0.00	26.45	3	9,981	0.03%
2023/02/24	2	26.65	0	0.00	26.65	2	9,813	0.02%
2023/02/23	0.1	26.80	2	26.78	26.80	-2	9,698	-0.02%
2023/02/22	8.6	26.49	0	0.00	26.50	8.6	9,787	0.09%
2023/02/21	2.1	26.63	0.7	26.75	26.70	1.4	9,769	0.01%
2023/02/20	0	0.00	3	26.88	26.85	-3	9,878	-0.03%
2023/02/17	0.1	26.62	0	0.00	26.60	0.1	9,994	0.00%
2023/02/16	3	26.57	0	0.00	26.55	3	10,233	0.03%
2023/02/14	0.1	26.80	0	0.00	26.75	0.1	10,428	0.00%
2023/02/13	1.2	26.39	0	0.00	26.80	1.2	10,476	0.01%
2023/02/10	2	26.30	1	26.60	26.60	1	10,481	0.01%
2023/02/09	0.1	26.40	2.9	26.41	26.35	-2.8	10,538	-0.03%
2023/02/08	0	26.50	3	26.35	26.35	-3	10,628	-0.03%
2023/02/07	5.1	26.40	0	26.50	26.40	5.1	10,665	0.05%
2023/02/06	11.1	26.42	0	0.00	26.35	11.1	10,631	0.10%
2023/02/03	0	0.00	1.2	26.56	26.65	-1.2	10,580	-0.01%
2023/02/02	2	26.58	2	26.50	26.65	0	10,707	0.00%
2023/01/31	2.3	26.70	0	0.00	26.45	2.3	10,807	0.02%
2023/01/30	0	26.80	64	27.10	27.30	-64	10,592	-0.60%
2023/01/17	0	26.85	4	26.75	26.70	-4	10,297	-0.04%
2023/01/16	0.2	26.80	0	0.00	26.85	0.2	10,309	0.00%
2023/01/12	2.1	26.50	0	0.00	26.40	2.1	10,533	0.02%
2023/01/11	2.2	26.67	0	0.00	26.70	2.2	10,584	0.02%
2023/01/10	6	26.90	1	26.95	27.00	5	10,562	0.05%
2023/01/09	5	26.84	0.7	26.80	27.00	4.3	10,529	0.04%
2023/01/06	0	26.30	3	26.25	26.30	-3	10,405	-0.03%
2023/01/05	1	26.10	1	26.25	26.25	0	10,568	0.00%
2023/01/04	1	25.80	0	0.00	26.00	1	10,683	0.01%
2023/01/03	3	25.95	0	0.00	25.90	3	10,927	0.03%
2022/12/30	0	0.00	3	26.00	26.00	-3	10,957	-0.03%
2022/12/29	6.1	25.67	0	0.00	25.65	6.1	11,042	0.06%
2022/12/28	0.1	26.05	0	0.00	25.90	0.1	11,044	0.00%
2022/12/27	0	0.00	8	26.20	26.10	-8	11,200	-0.07%
2022/12/23	5	25.90	0	0.00	25.95	5	11,684	0.04%
2022/12/21	4	25.90	10	25.90	26.00	-6	12,228	-0.05%
2022/12/20	1	25.95	0	0.00	25.95	1	12,328	0.01%
2022/12/19	4	26.08	0	0.00	26.15	4	12,415	0.03%
2022/12/16	2.1	26.18	1	26.30	26.15	1.1	12,425	0.01%
2022/12/14	0	0.00	3	26.50	26.50	-3	12,412	-0.02%
2022/12/13	0	26.25	1	26.45	26.10	-1	12,333	-0.01%
2022/12/12	1	26.20	1	26.35	26.35	0	12,230	0.00%
2022/12/09	0	0.00	1.7	26.23	26.25	-1.7	12,487	-0.01%
2022/12/07	0	0.00	4	26.20	26.05	-4	12,641	-0.03%
2022/12/06	9	25.92	0	0.00	25.80	9	12,595	0.07%
2022/12/05	26	26.11	0	0.00	26.10	26	12,518	0.21%
2022/12/02	4	26.31	0	0.00	26.40	4	12,496	0.03%
2022/12/01	1	26.45	0	0.00	26.70	1	12,608	0.01%
2022/11/30	1	26.25	1	26.50	26.65	0	12,656	0.00%
2022/11/29	0	0.00	4.4	26.36	26.50	-4.4	12,035	-0.04%
2022/11/28	4.3	25.80	0	0.00	26.15	4.3	11,974	0.04%
2022/11/22	0.1	26.05	0	0.00	26.05	0.1	11,925	0.00%
2022/11/21	1	25.65	0	0.00	26.05	1	11,901	0.01%
2022/11/18	3.1	25.80	0	0.00	25.80	3.1	11,857	0.03%
2022/11/17	5.1	26.09	0	0.00	26.20	5.1	11,781	0.04%
2022/11/16	0.8	26.62	0	0.00	26.45	0.8	11,820	0.01%
2022/11/15	0.5	26.50	6.2	26.61	26.70	-5.7	11,760	-0.05%
2022/11/11	0	26.20	1.1	26.54	26.55	-1.1	11,435	-0.01%
2022/11/10	0	25.90	0	0.00	25.90	0	11,291	0.00%
2022/11/09	0	0.00	0.1	25.90	26.00	-0.1	11,354	0.00%
2022/11/04	2	24.80	4	25.75	25.75	-2	11,487	-0.02%
2022/11/03	1	24.80	0	0.00	25.00	1	11,813	0.01%
2022/11/02	1.1	25.06	0	0.00	25.00	1.1	12,342	0.01%
2022/11/01	0	0.00	16	25.23	25.35	-16	12,608	-0.13%
2022/10/31	16	25.03	0	0.00	25.00	16	12,742	0.13%
2022/10/28	1	25.15	0	0.00	25.05	1	12,734	0.01%
2022/10/27	1	25.05	0	0.00	25.05	1	12,758	0.01%
2022/10/26	0	25.35	0	0.00	25.30	0	12,720	0.00%
2022/10/25	1	24.70	2	25.15	25.15	-1	12,628	-0.01%
2022/10/21	0	24.50	0	0.00	24.50	0	12,695	0.00%
2022/10/20	4	23.73	0	0.00	24.25	4	12,711	0.03%
2022/10/19	12.1	24.20	0	0.00	24.05	12.1	12,455	0.10%
2022/10/18	1.3	24.32	0	0.00	24.40	1.3	12,381	0.01%
2022/10/17	0.1	24.26	0	0.00	24.35	0.1	12,424	0.00%
2022/10/14	1.1	24.60	0	0.00	24.50	1.1	12,338	0.01%
2022/10/13	0.3	24.69	0	0.00	24.55	0.3	12,294	0.00%
2022/10/12	1	25.00	0	0.00	25.10	1	12,086	0.01%
2022/10/11	8.8	25.24	0	0.00	25.05	8.8	12,050	0.07%
2022/10/07	2	25.75	0	0.00	25.80	2	11,877	0.02%
2022/10/06	0	26.00	4	26.03	26.05	-4	11,876	-0.03%
2022/10/05	1	25.95	0	0.00	25.70	1	11,928	0.01%
2022/10/04	2.3	25.56	0	0.00	25.85	2.3	12,010	0.02%
2022/10/03	0.3	25.89	12	25.95	25.70	-11.7	11,928	-0.10%
2022/09/30	0	26.55	0	26.40	26.25	0	11,847	0.00%
2022/09/29	1.1	26.40	66.2	26.39	26.50	-65.1	11,723	-0.55%
2022/09/28	1.2	26.01	8	26.39	26.45	-6.8	11,616	-0.06%
2022/09/27	4.4	26.14	1	26.20	26.15	3.4	11,348	0.03%
2022/09/26	3.3	26.25	100.1	26.25	26.25	-96.8	11,344	-0.85%
2022/09/23	4.6	26.76	0	0.00	26.70	4.6	11,305	0.04%
2022/09/22	4.3	26.82	0	0.00	26.80	4.3	11,349	0.04%
2022/09/20	3.2	27.11	1	27.15	27.25	2.2	11,226	0.02%
2022/09/19	1	27.46	0	0.00	27.15	1	11,210	0.01%
2022/09/16	1	27.25	1.5	27.50	27.55	-0.5	11,247	0.00%
2022/09/15	0.4	27.40	3	27.50	27.50	-2.6	11,072	-0.02%
2022/09/14	3.3	27.10	0	0.00	27.05	3.3	11,004	0.03%
2022/09/13	1	27.40	0.2	27.55	27.45	0.8	11,194	0.01%
2022/09/12	0	0.00	2	27.45	27.45	-2	11,344	-0.02%
2022/09/08	0	0.00	1	27.25	27.25	-1	11,575	-0.01%
2022/09/07	4	27.00	0	0.00	26.95	4	11,667	0.03%
2022/09/01	1.1	27.06	0	0.00	27.10	1.1	11,789	0.01%
2022/08/31	0.4	27.65	0	0.00	27.65	0.4	11,666	0.00%
2022/08/30	3	27.12	0	0.00	27.20	3	11,552	0.03%
2022/08/29	0.3	27.18	0	0.00	27.20	0.3	11,546	0.00%
2022/08/25	1	27.30	0	0.00	27.30	1	11,554	0.01%
2022/08/24	3	26.88	0	0.00	27.00	3	11,704	0.03%
2022/08/23	3	27.10	0.3	27.15	27.00	2.7	12,626	0.02%
2022/08/22	1	27.35	0	0.00	27.40	1	12,805	0.01%
2022/08/19	1	27.50	0	0.00	27.60	1	12,974	0.01%
2022/08/18	5	27.67	13.3	27.66	27.75	-8.3	13,199	-0.06%
2022/08/17	0	0.00	23	27.67	27.75	-23	13,336	-0.17%
2022/08/16	0.6	27.75	5	27.57	27.65	-4.4	13,368	-0.03%
2022/08/15	1	27.50	0	0.00	27.50	1	13,566	0.01%
2022/08/12	0	0.00	1	27.50	27.45	-1	13,803	-0.01%
2022/08/11	1.4	27.26	7.2	27.34	27.45	-5.8	14,112	-0.04%
2022/08/10	14.2	27.12	12	27.08	27.20	2.2	14,470	0.02%
2022/08/09	24.6	28.43	10.1	28.29	28.50	14.5	14,249	0.10%
2022/08/08	16.9	27.77	6.7	27.87	28.00	10.2	13,851	0.07%
2022/08/05	0.1	27.75	5	27.60	27.65	-4.9	13,808	-0.04%
2022/08/04	1.7	27.37	0	0.00	27.35	1.7	14,097	0.01%
2022/08/03	2.2	27.21	0	0.00	27.35	2.2	14,159	0.02%
2022/08/02	0.2	27.35	100	27.30	27.25	-99.8	14,481	-0.69%
2022/08/01	0.2	27.42	17	27.39	27.45	-16.8	14,811	-0.11%
2022/07/29	2	27.18	0	0.00	27.40	2	15,027	0.01%
2022/07/28	0	0.00	1	27.35	27.25	-1	14,962	-0.01%
2022/07/25	0	0.00	0.1	26.35	26.50	-0.1	14,832	0.00%
2022/07/22	2	25.80	4	26.09	26.05	-2	15,005	-0.01%
2022/07/21	2	25.65	1	25.90	26.00	1	15,004	0.01%
2022/07/20	4	25.70	0	0.00	25.60	4	15,061	0.03%
2022/07/19	2	25.60	5	25.61	25.65	-3	15,191	-0.02%
2022/07/15	7.2	25.39	1	25.40	25.30	6.2	15,302	0.04%
2022/07/14	1	25.75	0	0.00	25.80	1	15,370	0.01%
2022/07/13	0	25.60	0	0.00	25.85	0	15,416	0.00%
2022/07/12	5	25.21	0.4	25.35	25.20	4.6	15,584	0.03%
2022/07/11	1.1	25.71	0	0.00	25.65	1.1	15,653	0.01%
2022/07/08	10	26.00	0	0.00	26.00	10	15,946	0.06%
2022/07/07	0.2	26.05	0	0.00	26.10	0.2	16,035	0.00%
2022/07/06	2	26.27	0	0.00	26.10	2	16,179	0.01%
2022/07/05	0.1	26.60	3.2	26.55	26.55	-3.2	16,365	-0.02%
2022/07/04	3	26.43	8.1	26.59	26.55	-5.1	16,521	-0.03%
2022/07/01	3	26.50	5	26.45	26.50	-2	16,894	-0.01%
2022/06/30	2	26.73	0.3	26.90	26.85	1.7	17,255	0.01%
2022/06/29	1	27.10	0	0.00	27.20	1	17,283	0.01%
2022/06/28	1	27.00	6	27.11	27.15	-5	17,507	-0.03%
2022/06/27	1	27.15	6	27.45	27.15	-5	17,632	-0.03%
2022/06/24	7	27.19	1	27.35	27.35	6	17,621	0.03%
2022/06/23	0	0.00	3	26.85	26.95	-3	17,677	-0.02%
2022/06/22	2	26.73	0	0.00	26.75	2	17,690	0.01%
2022/06/21	0	26.95	1	27.00	27.10	-1	17,776	-0.01%
2022/06/20	4	26.29	13.4	26.66	26.10	-9.4	17,800	-0.05%
2022/06/17	1.1	26.81	5	26.70	26.75	-3.9	17,649	-0.02%
2022/06/16	0	0.00	3	27.10	27.10	-3	17,528	-0.02%
2022/06/15	0	0.00	2	27.05	27.20	-2	17,932	-0.01%
2022/06/14	1.1	26.99	0	0.00	27.00	1.1	18,135	0.01%
2022/06/13	2.8	26.68	0	0.00	26.95	2.8	18,214	0.02%
2022/06/10	6	26.94	0	0.00	27.15	6	18,208	0.03%
2022/06/09	0	0.00	1	27.25	27.30	-1	18,235	-0.01%
2022/06/08	0	0.00	10	27.35	27.45	-10	18,246	-0.05%
2022/06/07	0	27.35	0	0.00	27.30	0	18,326	0.00%
2022/06/06	0	0.00	4	27.30	27.30	-4	18,338	-0.02%
2022/06/02	1	27.15	0.6	27.50	27.35	0.4	18,736	0.00%
2022/06/01	4.3	27.71	0	0.00	27.65	4.3	19,109	0.02%
2022/05/31	13	27.89	0.1	28.15	28.15	12.9	19,095	0.07%
2022/05/30	6.6	28.03	1.6	28.19	28.20	5	18,147	0.03%
2022/05/27	0	0.00	24	27.93	28.00	-24	18,020	-0.13%
2022/05/26	0	0.00	2	27.70	27.70	-2	17,998	-0.01%
2022/05/25	1.1	27.35	5	27.39	27.40	-3.9	18,028	-0.02%
2022/05/23	1.2	27.02	4	27.03	27.25	-2.8	18,162	-0.02%
2022/05/19	5.5	26.64	1	26.55	26.85	4.5	17,955	0.03%
2022/05/18	0.1	27.30	7	26.86	27.30	-7	17,617	-0.04%
2022/05/17	9	26.03	1	26.10	26.00	8	17,129	0.05%
2022/05/16	2	25.53	1	25.50	25.65	1	17,036	0.01%
2022/05/13	9.1	25.46	6.2	25.54	25.50	2.9	16,941	0.02%
2022/05/12	11.2	25.57	1	25.75	25.35	10.2	16,820	0.06%
2022/05/11	1	26.23	0	0.00	26.15	1	16,470	0.01%
2022/05/10	2.8	26.25	12	25.96	26.20	-9.2	16,400	-0.06%
2022/05/09	20.9	26.50	0	0.00	26.40	20.9	16,183	0.13%
2022/05/06	11.2	27.35	0.4	27.49	27.40	10.7	16,155	0.07%
2022/05/05	3	27.90	1	27.90	27.80	2	16,194	0.01%
2022/05/04	1	28.10	0	0.00	28.05	1	16,251	0.01%
2022/05/03	7	28.18	0	0.00	28.15	7	16,504	0.04%
2022/04/28	7.5	28.12	0	0.00	28.20	7.5	17,024	0.04%
2022/04/27	10	28.45	0	0.00	28.30	10	16,877	0.06%
2022/04/26	1	28.55	11	28.75	28.80	-10	16,848	-0.06%
2022/04/25	6.3	28.28	0	0.00	28.30	6.3	16,854	0.04%
2022/04/22	0	28.85	0	0.00	28.85	0	16,762	0.00%
2022/04/21	3.1	28.59	2	28.55	28.55	1.1	16,839	0.01%
2022/04/20	4	28.73	0	0.00	28.85	4	16,943	0.02%
2022/04/19	1	28.65	2	28.65	28.55	-1	16,986	-0.01%
2022/04/18	10.5	28.51	7	28.85	28.55	3.5	17,228	0.02%
2022/04/15	4	29.19	8.8	29.20	29.25	-4.8	17,071	-0.03%
2022/04/14	11.8	29.78	3.7	29.92	29.55	8.2	17,028	0.05%
2022/04/13	1.3	30.31	3.1	30.23	30.35	-1.8	16,772	-0.01%
2022/04/12	2.2	30.20	0	0.00	30.15	2.2	16,669	0.01%
2022/04/11	2.1	30.68	1	31.44	30.65	1.1	16,468	0.01%
2022/04/07	3.5	30.52	2	30.95	30.05	1.5	16,109	0.01%
2022/04/06	0.4	30.50	19	30.24	30.75	-18.6	15,755	-0.12%
2022/04/01	3	29.60	0.3	29.65	29.65	2.7	15,464	0.02%
2022/03/31	0	0.00	10	29.49	29.55	-10	15,345	-0.07%
2022/03/30	0	28.90	5.6	28.93	28.95	-5.6	15,036	-0.04%
2022/03/29	0	28.75	6	28.75	28.75	-6	14,903	-0.04%
2022/03/25	0	0.00	52	28.65	28.65	-52	14,716	-0.35%
2022/03/24	6.3	28.70	1	28.60	28.65	5.3	14,693	0.04%
2022/03/23	2	28.15	10.1	28.38	28.60	-8.1	14,691	-0.05%
2022/03/22	0	0.00	1.2	27.91	28.00	-1.2	14,463	-0.01%
2022/03/21	12	27.99	5	28.01	27.85	7	14,466	0.05%
2022/03/18	2	27.85	23	28.02	28.15	-21	14,472	-0.15%
2022/03/17	2	27.70	2	27.65	27.55	0	14,144	0.00%
2022/03/16	4	26.98	1	27.10	27.30	3	14,011	0.02%
2022/03/15	6	26.88	10	26.91	26.95	-4	14,188	-0.03%
2022/03/14	2	26.60	2	26.75	26.75	0	14,192	0.00%
2022/03/11	17.1	26.57	0	0.00	26.65	17.1	14,255	0.12%
2022/03/10	5.1	26.21	3	26.65	26.75	2.1	14,340	0.01%
2022/03/09	2	26.00	0	0.00	25.95	2	14,431	0.01%
2022/03/08	8.6	25.71	0	0.00	25.90	8.6	14,430	0.06%
2022/03/07	7	26.16	4.1	26.40	26.30	2.9	14,069	0.02%
2022/03/04	2	26.75	0	0.00	26.80	2	14,198	0.01%
2022/03/03	4	26.79	7	26.85	26.85	-3	14,196	-0.02%
2022/03/01	1	26.65	1	26.40	26.65	0	14,275	0.00%
2022/02/25	22.8	26.29	2	26.40	26.45	20.8	14,170	0.15%
2022/02/24	24.3	26.56	0.5	26.60	26.60	23.8	13,949	0.17%
2022/02/23	6	26.88	1	27.00	27.05	5	13,637	0.04%
2022/02/22	7.1	26.89	1	26.75	26.95	6.1	13,670	0.04%
2022/02/21	1	27.20	0	0.00	27.25	1	13,536	0.01%
2022/02/18	2	27.35	3	27.45	27.35	-1	13,571	-0.01%
2022/02/17	5.3	27.46	0	0.00	27.45	5.3	13,664	0.04%
2022/02/16	51	27.50	0	0.00	27.40	51	13,779	0.37%
2022/02/15	32.5	27.40	0	0.00	27.35	32.5	13,787	0.24%
2022/02/14	4	27.36	0.5	27.55	27.45	3.5	13,753	0.03%
2022/02/11	0	0.00	5	27.70	27.75	-5	13,732	-0.04%
2022/02/10	1	27.55	0	0.00	27.70	1	13,722	0.01%
2022/02/09	6.1	27.64	12	27.69	27.75	-5.9	13,670	-0.04%
2022/02/08	1	27.22	54	27.54	27.70	-53	13,469	-0.39%
2022/02/07	2	26.95	5	27.06	27.05	-3	13,086	-0.02%
2022/01/26	0	0.00	0.1	26.30	26.45	-0.1	12,802	0.00%
2022/01/25	11	25.97	0	0.00	26.20	11	12,662	0.09%
2022/01/24	10.2	26.02	2	26.40	26.35	8.2	12,396	0.07%
2022/01/21	9	26.38	1.4	26.50	26.45	7.6	12,181	0.06%
2022/01/20	2.2	26.76	10	26.87	26.80	-7.8	11,886	-0.07%
2022/01/19	13	26.98	17	26.95	27.00	-4	11,834	-0.03%
2022/01/18	2.3	26.93	15.3	26.90	27.05	-13	11,873	-0.11%
2022/01/17	10.2	27.00	10	26.95	27.00	0.2	11,754	0.00%
2022/01/14	7	27.09	5	27.08	27.20	2	11,617	0.02%
2022/01/13	10	27.25	4	27.29	27.40	6	11,440	0.05%
2022/01/12	8	27.16	11	27.02	27.15	-3	11,267	-0.03%
2022/01/11	6	26.40	20	26.83	26.95	-14	11,128	-0.13%
2022/01/10	9	26.27	2	26.20	26.30	7	10,899	0.06%
2022/01/07	9	25.99	3	25.98	25.95	6	10,787	0.06%
2022/01/06	1	25.60	0	0.00	25.75	1	10,653	0.01%
2022/01/05	1	25.35	20	25.40	25.55	-19	10,621	-0.18%
2022/01/04	2	25.28	0.3	25.31	25.40	1.7	10,695	0.02%
2022/01/03	1	25.45	0	0.00	25.40	1	10,619	0.01%
2021/12/30	4	25.45	10.1	25.52	25.45	-6.1	10,632	-0.06%
2021/12/29	12	25.40	2.4	25.50	25.50	9.6	10,678	0.09%
2021/12/28	2	25.10	0	0.00	25.35	2	10,676	0.02%
2021/12/27	0	0.00	0.5	25.10	25.00	-0.5	10,574	0.00%
2021/12/24	0	0.00	5.1	25.05	25.05	-5.1	10,783	-0.05%
2021/12/23	1	25.00	0	0.00	25.00	1	10,840	0.01%
2021/12/22	3	24.92	0	0.00	24.95	3	10,954	0.03%
2021/12/21	1	25.00	0	0.00	25.00	1	11,005	0.01%
2021/12/20	9.1	24.84	1	24.85	24.80	8.1	10,981	0.07%
2021/12/17	1	24.95	4.9	24.98	25.10	-3.9	10,892	-0.04%
2021/12/15	10	24.67	0	24.75	24.65	10	11,004	0.09%
2021/12/14	14.1	24.73	0	0.00	24.70	14.1	11,158	0.13%
2021/12/13	9	25.17	0	0.00	25.00	9	11,017	0.08%
2021/12/10	7	24.99	3	25.02	25.10	4	10,923	0.04%
2021/12/09	12.5	24.95	11.8	25.03	25.20	0.7	10,848	0.01%
2021/12/08	1	24.60	5	24.54	24.70	-4	10,563	-0.04%
2021/12/07	1	24.20	3	24.25	24.30	-2	10,450	-0.02%
2021/12/06	1	24.20	4	24.19	24.20	-3	10,444	-0.03%
2021/12/03	1	24.05	23	24.08	24.05	-22	10,566	-0.21%
2021/12/01	2	23.80	2	23.80	23.85	0	10,470	0.00%
2021/11/30	0	23.55	0.7	23.73	23.75	-0.7	10,516	-0.01%
2021/11/29	0.6	23.65	16.2	23.58	23.55	-15.6	10,033	-0.16%
2021/11/26	4	23.60	0	0.00	23.55	4	9,999	0.04%
2021/11/25	0.2	23.80	0.1	23.90	23.90	0.1	10,091	0.00%
2021/11/24	4.3	23.72	0	0.00	23.70	4.3	10,200	0.04%
2021/11/23	2	23.55	6	23.59	23.50	-4	10,243	-0.04%
2021/11/22	0	0.00	4	23.70	23.70	-4	10,223	-0.04%
2021/11/19	0.1	23.75	1	23.80	23.65	-0.9	10,210	-0.01%
2021/11/18	0	0.00	3	23.85	23.90	-3	10,166	-0.03%
2021/11/17	2	23.58	1.5	23.65	23.65	0.6	10,067	0.01%
2021/11/16	4.4	23.48	0.4	23.60	23.45	4	10,110	0.04%
2021/11/15	1	23.45	8.4	23.79	23.55	-7.4	10,133	-0.07%
2021/11/12	0	0.00	107	23.35	23.45	-107	9,994	-1.07%	大賣/鉅額交易
2021/11/11	0	0.00	1	23.10	23.20	-1	9,983	-0.01%
2021/11/10	2	23.05	56.3	23.05	23.10	-54.3	10,163	-0.53%
2021/11/09	1	22.90	4	22.91	23.00	-3	10,141	-0.03%
2021/11/08	2	22.83	28	22.80	22.80	-26	10,262	-0.25%
2021/11/05	1.1	22.70	2	22.70	22.80	-0.9	10,594	-0.01%
2021/11/04	1	22.80	44	22.74	22.75	-43	10,985	-0.39%
2021/11/03	2	22.70	0	0.00	22.75	2	11,254	0.02%
2021/11/02	1	22.70	12	22.68	22.80	-11	11,495	-0.10%
2021/11/01	1	22.60	30	22.65	22.65	-29	11,721	-0.25%
2021/10/29	2	22.70	3	22.60	22.60	-1	11,805	-0.01%
2021/10/28	21	22.76	6	22.70	22.75	15	11,767	0.13%
2021/10/27	0	0.00	10.1	22.81	22.85	-10.1	11,948	-0.08%
2021/10/26	0.8	22.70	4	22.65	22.75	-3.2	12,050	-0.03%
2021/10/25	1	22.40	0	0.00	22.50	1	11,954	0.01%
2021/10/22	1	22.45	4	22.48	22.40	-3	12,087	-0.02%
2021/10/21	1	22.45	6	22.53	22.45	-5	12,186	-0.04%
2021/10/20	3	22.40	1	22.45	22.50	2	12,173	0.02%
2021/10/19	49.5	22.53	5	22.43	22.40	44.5	12,200	0.36%
2021/10/18	0	0.00	3.4	22.37	22.40	-3.4	12,359	-0.03%
2021/10/15	0	0.00	7	22.20	22.25	-7	12,371	-0.06%
2021/10/14	0	0.00	0.8	22.24	22.10	-0.8	12,359	-0.01%
2021/10/13	1	22.15	3.5	22.14	22.15	-2.5	12,433	-0.02%
2021/10/12	3	21.82	0	0.00	22.05	3	12,444	0.02%
2021/10/08	1	22.00	0	0.00	22.00	1	12,325	0.01%
2021/10/06	1	21.90	0	0.00	21.95	1	12,350	0.01%
2021/10/05	3	21.88	2.2	22.00	21.95	0.8	12,343	0.01%
2021/10/01	7.5	21.87	0	0.00	22.00	7.5	12,306	0.06%
2021/09/30	1	21.95	0	0.00	22.10	1	12,129	0.01%
2021/09/29	5	21.95	2	21.95	22.05	3	12,130	0.02%
2021/09/27	0	0.00	0.2	22.15	22.05	-0.2	12,055	0.00%
2021/09/24	0.1	22.15	18	22.10	22.15	-17.9	12,072	-0.15%
2021/09/23	2.6	21.92	7.2	22.00	22.10	-4.7	12,157	-0.04%
2021/09/22	10	21.71	0	0.00	21.75	10	12,137	0.08%
2021/09/17	3	22.10	72	22.18	22.00	-69	11,916	-0.58%
2021/09/16	4.1	22.19	0	0.00	22.20	4.1	11,762	0.03%
2021/09/15	0	0.00	5	22.10	22.15	-5	11,772	-0.04%
2021/09/14	0	0.00	1	22.10	22.20	-1	11,766	-0.01%
2021/09/13	4.1	21.91	0	0.00	22.05	4.1	11,681	0.03%
2021/09/10	0	0.00	3	22.00	22.05	-3	11,696	-0.03%
2021/09/09	1.1	21.96	0	0.00	21.90	1.1	11,962	0.01%
2021/09/08	9	22.07	60	22.00	22.05	-51	11,870	-0.43%
2021/09/07	4	22.36	6	22.33	22.40	-2	11,765	-0.02%
2021/09/06	0	0.00	19	22.32	22.35	-19	11,689	-0.16%
2021/09/03	0	0.00	2.1	22.30	22.30	-2.1	11,664	-0.02%
2021/09/02	1	22.05	2	22.00	22.05	-1	11,597	-0.01%
2021/09/01	6	22.24	0	0.00	22.20	6	11,558	0.05%
2021/08/31	0	0.00	6	22.15	22.35	-6	11,477	-0.05%
2021/08/30	3	21.90	2	21.95	22.15	1	11,226	0.01%
2021/08/27	5	21.66	15	21.60	21.85	-10	11,074	-0.09%
2021/08/26	0	0.00	11	21.35	21.40	-11	10,938	-0.10%
2021/08/25	2	21.50	3	21.50	21.40	-1	10,943	-0.01%
2021/08/24	0	0.00	3	21.27	21.45	-3	10,915	-0.03%
2021/08/23	0	0.00	35.5	21.10	21.10	-35.5	10,937	-0.32%
2021/08/20	7	20.98	0	0.00	21.05	7	11,007	0.06%
2021/08/19	14.3	20.95	0	0.00	20.95	14.3	11,306	0.13%
2021/08/18	1	21.05	20	21.10	21.05	-19	11,210	-0.17%
2021/08/17	2	20.95	0.2	21.05	21.10	1.8	11,252	0.02%
2021/08/16	34	20.93	0	0.00	21.00	34	11,210	0.30%
2021/08/13	7	21.13	0	0.00	21.15	7	11,074	0.06%
2021/08/12	40.4	21.22	4	21.43	21.35	36.4	11,117	0.33%
2021/08/11	41	21.35	5	21.35	21.45	36	11,095	0.32%
2021/08/10	44.6	22.05	15	22.10	22.15	29.6	10,954	0.27%
2021/08/09	1	22.15	26	22.15	22.20	-25	11,002	-0.23%
2021/08/06	1	22.35	0	0.00	22.30	1	10,922	0.01%
2021/08/05	2	22.20	11.6	22.29	22.35	-9.6	11,104	-0.09%
2021/08/04	0.8	22.20	6.1	22.20	22.20	-5.3	11,693	-0.05%
2021/08/03	15	22.11	0	0.00	22.15	15	11,842	0.13%
2021/08/02	0	0.00	56	21.98	22.10	-56	12,114	-0.46%
2021/07/30	5	21.90	0.2	21.95	21.85	4.9	12,022	0.04%
2021/07/29	0	0.00	10	21.95	21.95	-10	11,980	-0.08%
2021/07/28	2	21.85	0	0.00	21.95	2	12,017	0.02%
2021/07/27	2	21.95	45	21.90	21.95	-43	12,231	-0.35%
2021/07/26	0	0.00	3.2	21.92	21.90	-3.2	12,298	-0.03%
2021/07/23	0.1	21.90	0.1	21.85	21.95	0	12,320	0.00%
2021/07/22	10	21.75	0.3	21.80	21.90	9.7	12,335	0.08%
2021/07/21	2	21.65	0	0.00	21.70	2	12,227	0.02%
2021/07/20	3	21.60	4	21.60	21.55	-1	12,322	-0.01%
2021/07/19	2	21.58	2.1	21.60	21.70	-0.1	12,347	0.00%
2021/07/16	0	0.00	4	21.68	21.70	-4	12,366	-0.03%
2021/07/15	0	0.00	2	21.65	21.65	-2	12,392	-0.02%
2021/07/14	0	0.00	2	21.65	21.65	-2	12,504	-0.02%
2021/07/13	10	21.60	0.1	21.55	21.60	9.9	12,622	0.08%
2021/07/12	0	0.00	4.6	21.57	21.45	-4.6	12,666	-0.04%
2021/07/09	5	21.40	0	0.00	21.50	5	12,668	0.04%
2021/07/08	2.1	21.43	0	0.00	21.40	2.1	12,657	0.02%
2021/07/06	0.1	21.35	4.4	21.44	21.45	-4.3	12,755	-0.03%
2021/07/05	1	21.35	0	21.30	21.35	1	12,790	0.01%
2021/07/02	2	21.15	5.7	21.29	21.15	-3.7	12,825	-0.03%
2021/07/01	1	21.15	0.1	21.25	21.20	0.9	12,847	0.01%
2021/06/29	1	21.25	1	21.25	21.25	0	12,904	0.00%
2021/06/28	0	0.00	63.8	21.30	21.35	-63.8	12,999	-0.49%
2021/06/25	0	0.00	15	21.18	21.25	-15	13,105	-0.11%
2021/06/24	3	21.10	0	0.00	21.10	3	13,172	0.02%
2021/06/23	2	21.10	2	21.10	21.05	0	13,384	0.00%
2021/06/21	1	20.80	0	0.00	20.90	1	13,462	0.01%
2021/06/18	18	20.95	0	0.00	20.80	18	13,441	0.13%
2021/06/17	0	0.00	2	21.10	21.10	-2	13,149	-0.02%
2021/06/16	3	21.05	0.3	21.15	21.15	2.7	13,464	0.02%
2021/06/15	0	0.00	6	21.10	21.10	-6	13,442	-0.04%
2021/06/11	0	0.00	2	21.05	21.10	-2	13,662	-0.01%
2021/06/10	7	20.95	0.7	21.10	21.00	6.3	13,822	0.05%
2021/06/09	17	20.98	0	0.00	20.95	17	13,854	0.12%
2021/06/08	0	0.00	2	21.00	21.15	-2	13,863	-0.01%
2021/06/07	8	20.95	4	21.00	21.00	4	14,064	0.03%
2021/06/04	3	21.15	0	0.00	21.05	3	14,166	0.02%
2021/06/03	0	0.00	5	21.11	21.15	-5	14,367	-0.03%
2021/06/02	0	0.00	13	21.10	21.10	-13	14,514	-0.09%
2021/05/31	0	0.00	13.3	20.90	20.95	-13.3	14,726	-0.09%
2021/05/28	0	0.00	1	20.85	20.85	-1	14,853	-0.01%
2021/05/27	8	20.57	2	20.65	20.60	6	14,852	0.04%
2021/05/26	0	0.00	0	20.75	20.70	0	15,009	0.00%
2021/05/24	3	20.62	0	0.00	20.65	3	15,233	0.02%
2021/05/21	10	20.70	2	20.70	20.75	8	15,338	0.05%
2021/05/20	18	20.51	3	20.52	20.45	15	15,368	0.10%
2021/05/19	11.1	20.60	0	0.00	20.55	11.1	15,323	0.07%
2021/05/18	2.1	20.80	6	20.74	20.85	-3.9	15,203	-0.03%
2021/05/17	7	20.25	0	0.00	20.10	7	15,215	0.05%
2021/05/14	2	20.70	14	20.75	20.75	-12	14,838	-0.08%
2021/05/13	31	20.52	0	0.00	20.40	31	14,669	0.21%
2021/05/12	25.2	20.72	15.4	20.59	20.55	9.7	14,279	0.07%
2021/05/11	16	21.57	0	0.00	21.35	16	13,531	0.12%
2021/05/10	0.1	21.65	59.8	21.71	21.75	-59.7	13,365	-0.45%
2021/05/07	13	21.33	49	21.40	21.50	-36	13,380	-0.27%
2021/05/05	1.3	21.12	0	0.00	21.05	1.3	13,373	0.01%
2021/05/04	31.1	21.12	10	21.35	21.15	21.1	13,353	0.16%
2021/05/03	6	21.30	0	0.00	21.25	6	13,105	0.05%
2021/04/29	6	21.43	2.5	21.42	21.40	3.5	13,174	0.03%
2021/04/28	2	21.45	4.3	21.43	21.50	-2.3	13,234	-0.02%
2021/04/27	1	21.50	3	21.52	21.55	-2	13,554	-0.01%
2021/04/26	3	21.47	4	21.46	21.55	-1	13,554	-0.01%
2021/04/23	2.1	21.30	0.5	21.30	21.40	1.6	13,510	0.01%
2021/04/22	4.1	21.34	22	21.31	21.35	-17.9	13,547	-0.13%
2021/04/21	9	21.31	5	21.29	21.25	4	13,490	0.03%
2021/04/20	0	0.00	1.5	21.42	21.45	-1.5	13,483	-0.01%
2021/04/19	0.5	21.45	11.3	21.39	21.45	-10.8	13,385	-0.08%
2021/04/16	53	21.15	8	21.16	21.20	45	13,325	0.34%
2021/04/15	0.1	21.10	7	21.14	21.10	-6.9	13,406	-0.05%
2021/04/14	6.4	21.00	0	0.00	21.00	6.4	13,365	0.05%
2021/04/13	0.1	21.00	20	21.00	21.00	-19.9	13,396	-0.15%
2021/04/09	1	20.90	0	0.00	20.85	1	13,367	0.01%
2021/04/08	5	20.93	0	0.00	20.90	5	13,357	0.04%
2021/04/07	23	20.96	0	0.00	21.00	23	13,522	0.17%
2021/04/06	2	21.03	2.1	21.05	21.00	-0.1	13,474	0.00%
2021/04/01	0	0.00	9	21.15	21.05	-9	13,383	-0.07%
2021/03/31	20.5	21.10	3.5	21.15	21.15	17	13,293	0.13%
2021/03/30	0	0.00	1	21.10	21.10	-1	13,143	-0.01%
2021/03/29	8.1	21.10	4	21.06	21.10	4	13,008	0.03%
2021/03/26	0.5	21.00	25.5	20.92	20.90	-25	12,883	-0.19%
2021/03/25	0.5	20.75	8	20.78	20.80	-7.5	12,634	-0.06%
2021/03/24	34	20.69	11	20.65	20.65	23	12,636	0.18%
2021/03/23	7	20.61	0	0.00	20.65	7	12,544	0.06%
2021/03/22	5	20.47	4	20.50	20.50	1	12,598	0.01%
2021/03/19	10	20.44	0	0.00	20.40	10	12,656	0.08%
2021/03/17	10	20.60	20	20.70	20.60	-10	12,356	-0.08%
2021/03/16	0	0.00	3	20.75	20.70	-3	12,209	-0.02%
2021/03/15	5	20.56	9.3	20.60	20.55	-4.3	12,273	-0.04%
2021/03/12	12.2	20.44	0	0.00	20.50	12.2	12,466	0.10%
2021/03/11	7.3	20.51	9	20.49	20.40	-1.8	12,589	-0.01%
2021/03/10	5	20.37	0	20.40	20.40	5	12,472	0.04%
2021/03/09	5	20.25	0	0.00	20.30	5	12,368	0.04%
2021/03/04	19	20.11	0	0.00	20.10	19	12,547	0.15%
2021/03/03	10	20.26	2	20.20	20.20	8	12,485	0.06%
2021/03/02	4	20.03	0	0.00	20.00	4	12,297	0.03%
2021/02/26	28.1	20.04	5	20.10	19.95	23.1	12,211	0.19%
2021/02/25	4.6	20.40	13.1	20.35	20.45	-8.5	11,683	-0.07%
2021/02/24	12	20.24	14	20.28	20.15	-2	11,541	-0.02%
2021/02/23	2	20.10	19	20.16	20.20	-17	11,452	-0.15%
2021/02/22	1	19.95	6	20.10	19.95	-5	11,386	-0.04%
2021/02/19	3	19.90	1	19.90	19.95	2	11,449	0.02%
2021/02/18	7	19.89	0	0.00	19.85	7	11,462	0.06%
2021/02/17	0	0.00	0.1	19.85	19.80	-0.1	11,535	0.00%
2021/02/05	4	19.54	0.3	19.70	19.60	3.8	11,326	0.03%
2021/02/04	1	19.50	0	0.00	19.50	1	11,358	0.01%
2021/02/03	3	19.42	0	0.00	19.60	3	11,539	0.03%
2021/02/02	6	19.44	0	0.00	19.40	6	11,626	0.05%
2021/02/01	1.1	19.35	10.3	19.45	19.35	-9.2	11,555	-0.08%
2021/01/29	18.7	19.32	0	0.00	19.15	18.7	11,539	0.16%
2021/01/28	10	19.45	0	0.00	19.50	10	11,250	0.09%
2021/01/27	6.5	19.69	0	0.00	19.55	6.5	11,053	0.06%
2021/01/26	5	19.56	0	0.00	19.55	5	11,023	0.05%
2021/01/25	1	19.55	0	0.00	19.65	1	10,955	0.01%
2021/01/22	16	19.54	0	0.00	19.50	16	11,043	0.14%
2021/01/21	4.9	19.68	9	19.85	19.60	-4.1	10,912	-0.04%
2021/01/20	25	19.71	6	19.75	19.55	19	10,781	0.18%
2021/01/19	6	19.93	2	19.98	19.90	4	10,397	0.04%
2021/01/18	13.2	19.95	2	19.95	19.90	11.2	10,271	0.11%
2021/01/15	2	20.18	0.5	20.20	20.10	1.5	10,121	0.02%
2021/01/14	3	20.13	0	0.00	20.20	3	10,013	0.03%
2021/01/13	2	20.20	0	0.00	20.15	2	9,929	0.02%
2021/01/12	4	20.16	25	20.28	20.10	-21	9,827	-0.21%
2021/01/11	6	20.31	0	0.00	20.40	6	9,800	0.06%
2021/01/08	1	20.30	3	20.28	20.35	-2	9,706	-0.02%
2021/01/07	2	20.15	0	0.00	20.15	2	9,590	0.02%
2021/01/06	2	20.15	15	20.10	20.15	-13	9,551	-0.14%
2021/01/05	2	20.10	0	0.00	20.30	2	9,442	0.02%
2021/01/04	2	20.10	1	20.30	20.15	1	9,438	0.01%
2020/12/31	1	20.25	13	20.25	20.35	-12	9,368	-0.13%
2020/12/30	35	20.20	16	20.24	20.35	19	9,299	0.20%
2020/12/28	2	19.93	0	19.95	19.95	2	9,072	0.02%
2020/12/25	0	0.00	0.1	19.95	19.95	-0.1	9,196	0.00%
2020/12/24	0	0.00	0.1	19.90	19.85	-0.1	9,257	0.00%
2020/12/23	1.2	19.81	16	19.80	19.80	-14.8	9,357	-0.16%
2020/12/22	1	19.90	0	0.00	19.85	1	9,467	0.01%
2020/12/21	2	19.85	1	19.85	19.95	1	9,846	0.01%
2020/12/18	3	19.92	1.2	19.96	19.85	1.8	9,952	0.02%
2020/12/17	2	19.95	10.4	20.00	19.95	-8.4	10,047	-0.08%
2020/12/16	0	0.00	4.1	20.05	20.05	-4.1	10,101	-0.04%
2020/12/15	3	19.80	0	0.00	19.85	3	10,076	0.03%
2020/12/14	7	19.94	4	19.91	19.90	3	10,054	0.03%
2020/12/11	1	20.00	0	0.00	20.00	1	10,081	0.01%
2020/12/09	24	19.74	53	19.75	19.75	-29	9,888	-0.29%
2020/12/08	20	19.94	4.1	19.95	19.90	15.9	9,642	0.17%
2020/12/07	2	20.13	0	0.00	20.20	2	9,381	0.02%
2020/12/04	0	0.00	1	20.35	20.30	-1	9,340	-0.01%
2020/12/02	3	20.10	0	0.00	20.20	3	9,324	0.03%
2020/12/01	7	20.14	1	20.20	20.20	6	9,544	0.06%
2020/11/30	6	20.15	1.3	20.30	20.30	4.7	9,582	0.05%
2020/11/27	5.9	20.16	0	0.00	20.20	5.9	9,247	0.06%
2020/11/25	2	20.23	0	0.00	20.25	2	9,325	0.02%
2020/11/24	1	20.15	3	20.20	20.15	-2	9,378	-0.02%
2020/11/23	0	0.00	3	20.35	20.35	-3	9,522	-0.03%
2020/11/20	2	20.25	1.1	20.25	20.25	0.9	9,485	0.01%
2020/11/19	1	20.30	13.5	20.42	20.45	-12.5	9,484	-0.13%
2020/11/18	5.9	20.46	13	20.51	20.60	-7.1	9,437	-0.07%
2020/11/17	0	0.00	0.1	20.35	20.50	-0.1	9,383	0.00%
2020/11/16	1	20.35	2	20.45	20.45	-1	9,674	-0.01%
2020/11/13	0	0.00	0.6	20.20	20.20	-0.6	9,642	-0.01%
2020/11/12	7	20.04	9.1	20.10	20.00	-2.1	9,641	-0.02%
2020/11/11	0	0.00	14.5	20.36	20.45	-14.5	9,636	-0.15%
2020/11/10	1	20.10	0	0.00	20.15	1	9,534	0.01%
2020/11/09	14	20.01	8.2	20.00	20.00	5.9	9,549	0.06%
2020/11/06	11	19.81	35	19.88	19.90	-24	10,358	-0.23%
2020/11/05	20	19.75	10	19.85	19.70	10	10,863	0.09%
2020/11/04	31	19.57	10	19.60	19.65	21	11,235	0.19%
2020/10/30	10.8	19.23	0	0.00	19.20	10.8	11,841	0.09%
2020/10/29	12	19.35	0	0.00	19.35	12	11,753	0.10%
2020/10/28	2.1	19.53	0	0.00	19.60	2.1	11,843	0.02%
2020/10/27	2	19.65	0	0.00	19.55	2	11,956	0.02%
2020/10/26	60.9	19.67	0.2	19.70	19.65	60.7	12,141	0.50%
2020/10/23	1	19.50	0	0.00	19.50	1	12,380	0.01%
2020/10/21	1	19.55	0	0.00	19.50	1	12,709	0.01%
2020/10/20	4	19.45	5	19.50	19.50	-1	12,776	-0.01%
2020/10/19	1	19.45	9	19.61	19.50	-8	12,837	-0.06%
2020/10/16	1	19.50	0	0.00	19.50	1	12,878	0.01%
2020/10/15	22	19.52	2	19.70	19.50	20	12,993	0.15%
2020/10/14	1	19.80	0	0.00	19.70	1	12,954	0.01%
2020/10/13	11	19.70	0	0.00	19.80	11	12,995	0.08%
2020/10/12	8	19.83	1.1	19.91	19.90	6.9	13,087	0.05%
2020/10/08	2	19.85	0	0.00	19.85	2	13,138	0.02%
2020/10/07	3	19.88	0	0.00	19.90	3	13,182	0.02%
2020/10/06	1	19.75	20	19.88	19.90	-19	13,360	-0.14%
2020/10/05	1	19.65	0	0.00	19.65	1	13,468	0.01%
2020/09/30	11.2	19.64	10	19.80	19.50	1.2	13,582	0.01%
2020/09/29	3	19.65	1	19.70	19.70	2	13,547	0.01%
2020/09/28	2	19.48	0.1	19.80	19.70	1.9	13,613	0.01%
2020/09/25	5	19.15	1	19.15	19.15	4	13,665	0.03%
2020/09/24	30	19.10	0	0.00	19.00	30	13,650	0.22%
2020/09/23	22.2	19.51	0	19.65	19.55	22.2	13,307	0.17%
2020/09/22	26	19.70	0	0.00	19.65	26	13,185	0.20%
2020/09/21	5	19.90	0.6	20.05	19.90	4.4	13,109	0.03%
2020/09/18	0.3	20.20	0	20.20	20.10	0.3	13,156	0.00%
2020/09/17	11	19.93	0	0.00	19.95	11	13,161	0.08%
2020/09/16	1	19.95	6	19.95	20.10	-5	13,176	-0.04%
2020/09/14	2	19.95	0	0.00	19.95	2	13,391	0.01%
2020/09/11	0	0.00	8	19.94	20.00	-8	13,451	-0.06%
2020/09/10	5	19.80	3.1	19.85	19.95	1.9	13,518	0.01%
2020/09/09	9	19.70	1	19.80	19.85	8	13,617	0.06%
2020/09/08	2	19.88	0	0.00	19.90	2	13,660	0.01%
2020/09/07	6	19.76	1.5	19.73	19.80	4.5	13,895	0.03%
2020/09/04	61	19.76	10	19.70	19.75	51	14,112	0.36%
2020/09/03	3	19.93	25	19.94	19.90	-22	13,987	-0.16%
2020/09/02	9	19.94	0	0.00	19.95	9	14,024	0.06%
2020/09/01	12.6	20.05	3	20.05	20.00	9.6	14,112	0.07%
2020/08/31	4	20.10	3	20.15	20.05	1	14,125	0.01%
2020/08/28	0	0.00	5.8	20.21	20.20	-5.8	14,180	-0.04%
2020/08/27	3	20.07	5	20.10	20.05	-2	14,388	-0.01%
2020/08/26	3	20.22	0	0.00	20.25	3	14,362	0.02%
2020/08/25	0	0.00	5	20.25	20.25	-5	14,631	-0.03%
2020/08/24	2	20.30	0	0.00	20.25	2	15,189	0.01%
2020/08/21	1.3	20.28	0	0.00	20.50	1.3	15,297	0.01%
2020/08/20	24.3	20.22	0	0.00	20.15	24.3	15,325	0.16%
2020/08/19	4	20.60	0	0.00	20.50	4	15,083	0.03%
2020/08/18	1	20.40	0	0.00	20.60	1	15,064	0.01%
2020/08/17	1	20.45	5.3	20.41	20.45	-4.3	15,187	-0.03%
2020/08/14	0.2	20.55	0	0.00	20.45	0.2	15,226	0.00%
2020/08/13	9	20.45	3	20.47	20.55	6	15,204	0.04%
2020/08/12	28	20.45	60	20.42	20.40	-32	15,179	-0.21%
2020/08/11	6	21.85	1	21.85	21.85	5	14,395	0.03%
2020/08/10	2	21.80	54	21.85	21.90	-52	13,941	-0.37%
2020/08/07	15	21.65	11	21.66	21.65	4	13,648	0.03%
2020/08/06	20.1	21.55	13	21.57	21.60	7.1	13,459	0.05%
2020/08/05	0	0.00	1	21.45	21.40	-1	13,317	-0.01%
2020/08/04	11	21.26	0	0.00	21.25	11	13,346	0.08%
2020/08/03	13	21.23	0	0.00	21.20	13	13,360	0.10%
2020/07/29	1	21.40	34.5	21.29	21.35	-33.5	13,196	-0.25%
2020/07/28	0	0.00	8	21.09	21.20	-8	13,314	-0.06%
2020/07/27	11	21.01	54	21.00	20.95	-43	13,443	-0.32%
2020/07/24	4	21.10	1	21.10	21.05	3	13,590	0.02%
2020/07/23	0	0.00	8.3	21.25	21.25	-8.3	13,651	-0.06%
2020/07/21	0	0.00	3	21.28	21.25	-3	13,922	-0.02%
2020/07/20	5	21.20	0.1	21.30	21.25	4.9	14,074	0.03%
2020/07/17	0	0.00	18	21.30	21.30	-18	14,324	-0.13%
2020/07/16	1	21.25	1.3	21.25	21.25	-0.3	14,755	0.00%
2020/07/14	4	21.18	1	21.15	21.10	3	14,992	0.02%
2020/07/13	1	21.10	0	0.00	21.20	1	15,222	0.01%
2020/07/10	1	20.95	5	21.03	21.10	-4	15,445	-0.03%
2020/07/07	0	0.00	3	21.20	21.15	-3	15,884	-0.02%
2020/07/06	7	21.19	2	21.15	21.15	5	16,003	0.03%
2020/07/02	0	0.00	6	20.95	20.95	-6	16,347	-0.04%
2020/06/30	3	20.75	0	0.00	20.75	3	16,804	0.02%
2020/06/29	1	20.60	2	20.65	20.65	-1	17,040	-0.01%
2020/06/24	0	0.00	0.1	20.85	20.80	-0.1	17,244	0.00%
2020/06/23	6	20.75	0	0.00	20.80	6	17,679	0.03%
2020/06/22	3	20.70	4	20.70	20.75	-1	17,939	-0.01%
2020/06/19	5	20.70	0	0.00	20.70	5	18,589	0.03%
2020/06/18	3	20.75	0	0.00	20.75	3	18,970	0.02%
2020/06/17	7	20.76	14	20.85	20.85	-7	19,718	-0.04%
2020/06/15	14	20.63	0	0.00	20.60	14	21,657	0.06%
2020/06/12	20.9	20.73	1	20.60	20.75	19.9	22,198	0.09%
2020/06/11	36	20.96	3	21.05	20.90	33	22,958	0.14%
2020/06/10	12	21.21	7	21.20	21.25	5	23,323	0.02%
2020/06/09	11	21.18	4	21.20	21.25	7	24,268	0.03%
2020/06/08	34	21.20	6.5	21.30	21.30	27.6	25,003	0.11%
2020/06/05	1	21.15	2	21.20	21.25	-1	24,986	0.00%
2020/06/04	1	21.10	16	21.13	21.25	-15	25,398	-0.06%
2020/06/03	4	21.18	7	21.12	21.10	-3	25,742	-0.01%
2020/06/02	1	20.75	15	20.92	20.95	-14	25,631	-0.05%
2020/06/01	3	20.63	42	20.78	20.70	-39	25,514	-0.15%
2020/05/28	3	20.30	0	0.00	20.25	3	24,804	0.01%
2020/05/27	1	20.15	10	20.25	20.25	-9	25,053	-0.04%
2020/05/26	3	20.15	6	20.20	20.15	-3	25,163	-0.01%
2020/05/25	0	0.00	5	20.00	20.00	-5	25,240	-0.02%
2020/05/22	16	20.00	0	0.00	20.00	16	25,300	0.06%
2020/05/21	4	20.05	0	0.00	20.15	4	25,334	0.02%
2020/05/20	12	20.09	0	0.00	20.05	12	25,337	0.05%
2020/05/19	3	20.10	1	20.20	20.10	2	25,416	0.01%
2020/05/18	7	19.94	0	0.00	19.95	7	25,421	0.03%
2020/05/15	3	20.02	1	20.05	19.95	2	25,381	0.01%
2020/05/14	10	20.02	0	0.00	20.05	10	25,302	0.04%
2020/05/13	2	20.05	2	20.05	20.05	0	25,216	0.00%
2020/05/12	12	20.00	25	20.05	20.00	-13	25,212	-0.05%
2020/05/11	5	20.17	13	20.14	20.10	-8	25,234	-0.03%
2020/05/08	5	19.88	2	19.90	19.85	3	25,156	0.01%
2020/05/07	2	19.75	0	0.00	19.80	2	25,153	0.01%
2020/05/06	6	19.75	0	0.00	19.70	6	25,249	0.02%
2020/05/05	1	19.90	1	19.90	19.75	0	25,265	0.00%
2020/05/04	19	19.73	1	19.75	19.65	18	25,342	0.07%
2020/04/30	3	20.10	11.5	20.10	20.10	-8.5	25,228	-0.03%
2020/04/29	8	20.00	0	0.00	20.00	8	25,265	0.03%
2020/04/28	3	19.65	3	19.75	19.80	0	25,298	0.00%
2020/04/27	6	19.53	2	19.50	19.50	4	25,860	0.02%
2020/04/24	11	19.06	1	19.20	19.00	10	25,809	0.04%
2020/04/23	9	19.12	0	0.00	19.05	9	25,658	0.04%
2020/04/22	12	19.04	7.9	19.04	19.10	4.1	25,393	0.02%
2020/04/21	24	19.33	7	19.34	19.20	17	25,221	0.07%
2020/04/20	1	19.85	5	19.85	19.85	-4	24,816	-0.02%
2020/04/17	14	19.99	7	19.95	19.90	7	24,776	0.03%
2020/04/16	8	19.86	1	19.90	19.85	7	24,497	0.03%
2020/04/15	14	19.88	6	20.03	20.05	8	24,252	0.03%
2020/04/14	5	19.49	37	19.55	19.65	-32	23,939	-0.13%
2020/04/13	7	19.08	1	19.10	19.05	6	23,578	0.03%
2020/04/10	0	0.00	29.2	19.13	19.15	-29.2	23,446	-0.12%
2020/04/09	12	18.61	8	18.73	18.75	4	23,220	0.02%
2020/04/08	15	18.54	8.7	18.53	18.50	6.3	22,998	0.03%
2020/04/07	5	18.46	7	18.46	18.50	-2	22,712	-0.01%
2020/04/06	3	18.10	4	18.19	18.30	-1	22,477	0.00%
2020/04/01	29	18.20	55	18.20	18.10	-26	22,150	-0.12%
2020/03/31	17	18.31	4	18.35	18.35	13	21,918	0.06%
2020/03/30	6	18.28	5	18.16	18.20	1	21,535	0.00%
2020/03/27	28	18.47	206.5	18.63	18.40	-178.5	21,176	-0.84%	大賣/鉅額交易
2020/03/26	53	18.00	3	18.17	18.15	50	20,639	0.24%
2020/03/25	242	18.08	13	18.17	18.15	229	20,485	1.12%	大買/鉅額交易
2020/03/24	169	17.51	51	17.54	17.40	118	19,844	0.59%	大買/鉅額交易
2020/03/23	173	16.48	9	16.70	16.50	164	19,386	0.85%	大買/鉅額交易
2020/03/20	23.5	17.24	14.3	17.11	17.40	9.3	18,736	0.05%
2020/03/19	69.7	16.13	17	16.42	16.05	52.7	17,913	0.29%
2020/03/18	44	17.16	5	17.18	17.10	39	16,928	0.23%
2020/03/17	57	17.46	108	17.50	17.35	-51	16,316	-0.31%	大賣/
2020/03/16	43.3	18.35	1	18.40	18.15	42.3	15,366	0.28%
2020/03/13	43	18.28	8	18.95	18.95	35	14,721	0.24%
2020/03/12	53	19.76	1	20.00	19.60	52	13,646	0.38%
2020/03/11	20	20.30	0	0.00	20.30	20	12,814	0.16%
2020/03/10	5	20.05	185	20.08	20.30	-180	12,645	-1.42%	大賣/鉅額交易
2020/03/09	28	20.43	0	0.00	20.35	28	12,210	0.23%
2020/03/06	7	20.72	0	0.00	20.70	7	11,700	0.06%
2020/03/05	0	0.00	1	21.00	21.00	-1	11,523	-0.01%
2020/03/04	2	20.65	123.7	20.70	20.85	-121.7	11,530	-1.06%	大賣/鉅額交易
2020/03/03	2	20.73	0	0.00	20.70	2	11,468	0.02%
2020/03/02	23	20.63	13.5	20.65	20.60	9.5	11,319	0.08%
2020/02/27	4	20.80	0.3	20.95	20.95	3.7	11,642	0.03%
2020/02/26	12	20.86	4	20.90	20.85	8	11,439	0.07%
2020/02/25	8	20.92	4	20.95	20.95	4	11,264	0.04%
2020/02/24	6.3	21.09	0	0.00	21.05	6.3	11,187	0.06%
2020/02/21	13	21.31	0.4	21.35	21.25	12.6	11,015	0.11%
2020/02/20	0	0.00	22	21.57	21.40	-22	10,905	-0.20%
2020/02/19	1	21.35	1	21.50	21.50	0	10,769	0.00%
2020/02/18	14	21.25	2	21.20	21.35	12	10,726	0.11%
2020/02/17	23	21.25	0	0.00	21.30	23	10,714	0.21%
2020/02/14	0	0.00	10	21.25	21.30	-10	10,732	-0.09%
2020/02/13	15	21.22	0	0.00	21.25	15	10,722	0.14%
2020/02/12	15	21.19	4	21.25	21.15	11	10,772	0.10%
2020/02/11	0	0.00	51	21.25	21.25	-51	10,662	-0.48%
2020/02/10	2	21.05	0	0.00	21.20	2	10,596	0.02%
2020/02/07	2	21.05	1	21.15	21.20	1	10,596	0.01%
2020/02/06	5	21.14	0	0.00	21.20	5	10,440	0.05%
2020/02/05	1	20.85	1.3	20.95	21.00	-0.3	10,327	0.00%
2020/02/04	5	20.90	11	20.95	20.85	-6	10,191	-0.06%
2020/02/03	24	20.49	1	20.50	20.70	23	10,148	0.23%
2020/01/31	3	20.75	5	20.82	20.80	-2	9,884	-0.02%
2020/01/30	286	20.89	252	20.75	20.60	34	9,584	0.35%	大買/大賣/
2020/01/20	5	21.43	57	21.41	21.50	-52	8,879	-0.59%
2020/01/17	1	21.25	4	21.21	21.25	-3	8,729	-0.03%
2020/01/16	1	21.15	1	21.15	21.15	0	8,717	0.00%
2020/01/15	4	21.09	9	21.08	21.15	-5	8,744	-0.06%
2020/01/14	1	21.00	10	21.00	21.05	-9	8,643	-0.10%
2020/01/13	20	21.00	0	0.00	21.00	20	8,573	0.23%
2020/01/10	5	20.83	12	20.80	20.85	-7	8,710	-0.08%
2020/01/09	2	20.70	0	0.00	20.75	2	8,699	0.02%
2020/01/08	5	20.69	5	20.70	20.65	0	8,700	0.00%
2020/01/07	6	20.75	0	0.00	20.75	6	8,605	0.07%
2020/01/06	3	20.77	0	0.00	20.75	3	8,650	0.03%
2020/01/03	12	20.81	4	20.85	20.90	8	8,645	0.09%
2020/01/02	1	20.75	0	0.00	20.85	1	8,632	0.01%
2019/12/31	2	20.80	10	20.80	20.75	-8	8,612	-0.09%
2019/12/30	6	20.86	0	0.00	20.80	6	8,606	0.07%
2019/12/25	5	20.85	0	0.00	20.90	5	8,703	0.06%
2019/12/24	1	20.90	0	0.00	20.85	1	8,737	0.01%
2019/12/20	4	20.83	5	20.85	20.80	-1	8,830	-0.01%
2019/12/19	2	20.90	0	0.00	20.85	2	8,682	0.02%
2019/12/18	5	20.85	7	20.86	21.00	-2	8,649	-0.02%
2019/12/17	10	20.70	9.5	20.77	20.85	0.5	8,674	0.01%
2019/12/16	4	20.71	0.3	20.75	20.70	3.7	8,517	0.04%
2019/12/13	41	20.75	90.6	20.72	20.75	-49.6	8,560	-0.58%
2019/12/12	1	20.75	10	20.85	20.75	-9	8,327	-0.11%
2019/12/11	1	20.65	10	20.75	20.70	-9	8,314	-0.11%
2019/12/10	0	0.00	4	20.70	20.70	-4	8,363	-0.05%
2019/12/09	0	0.00	3.4	20.72	20.80	-3.4	8,394	-0.04%
2019/12/06	7	20.68	0	0.00	20.65	7	8,455	0.08%
2019/12/05	6	20.68	0	0.00	20.65	6	8,435	0.07%
2019/12/04	3	20.68	0	0.00	20.80	3	8,368	0.04%
2019/12/03	22	20.70	0	0.00	20.75	22	8,379	0.26%
2019/12/02	13	20.71	9	20.75	20.75	4	8,401	0.05%
2019/11/29	2	20.78	0	0.00	20.75	2	8,407	0.02%
2019/11/28	1	20.90	10	20.95	20.90	-9	8,359	-0.11%
2019/11/27	1	20.90	40	20.95	21.00	-39	8,476	-0.46%
2019/11/26	5	20.80	0	0.00	20.95	5	8,534	0.06%
2019/11/25	31	20.80	1	20.75	20.75	30	7,826	0.38%
2019/11/22	2	20.78	0	0.00	20.75	2	8,023	0.02%
2019/11/21	1	20.75	0	0.00	20.75	1	8,069	0.01%
2019/11/20	5	20.90	6	20.90	20.95	-1	8,002	-0.01%
2019/11/19	2	20.85	0	0.00	21.00	2	8,023	0.02%
2019/11/18	1	20.80	2.2	20.86	20.95	-1.2	8,087	-0.02%
2019/11/15	2	20.70	0	0.00	20.75	2	8,099	0.02%
2019/11/14	4	20.71	0.5	20.80	20.70	3.5	8,101	0.04%
2019/11/13	11	20.90	0	0.00	20.85	11	8,288	0.13%
2019/11/12	2	21.00	0	0.00	21.00	2	8,363	0.02%
2019/11/11	3	20.90	80	20.91	21.00	-77	8,892	-0.87%
2019/11/08	1	21.00	0	0.00	21.10	1	9,138	0.01%
2019/11/07	79	21.07	1	21.05	21.05	78	9,413	0.83%
2019/11/06	2	21.03	2	21.08	21.10	0	9,451	0.00%
2019/11/05	5.6	20.93	1	21.05	21.05	4.6	9,554	0.05%
2019/11/04	0	0.00	3	21.00	21.00	-3	9,700	-0.03%
2019/11/01	0	0.00	4.1	20.95	20.95	-4.1	9,851	-0.04%
2019/10/31	29	20.94	5.5	21.00	20.95	23.6	10,080	0.23%
2019/10/30	2	20.73	2	20.70	20.90	0	10,144	0.00%
2019/10/29	25	20.75	13	20.77	20.80	12	10,272	0.12%
2019/10/28	2	20.80	1	20.75	20.80	1	10,315	0.01%
2019/10/25	5	20.65	0	0.00	20.75	5	10,366	0.05%
2019/10/23	10	20.55	0.4	20.65	20.55	9.6	10,453	0.09%
2019/10/22	10	20.60	0	0.00	20.70	10	10,481	0.10%
2019/10/21	0	0.00	0.1	20.70	20.65	-0.1	10,460	0.00%
2019/10/18	11	20.45	0	0.00	20.65	11	10,505	0.10%
2019/10/15	0	0.00	12	20.49	20.50	-12	10,299	-0.12%
2019/10/14	0	0.00	17	20.42	20.55	-17	10,337	-0.16%
2019/10/09	6	20.31	0	0.00	20.30	6	10,267	0.06%
2019/10/07	0	0.00	20	20.40	20.40	-20	10,219	-0.20%
2019/10/04	3	20.37	0	0.00	20.45	3	10,251	0.03%
2019/10/03	4	20.41	1	20.40	20.40	3	10,249	0.03%
2019/10/02	0	0.00	4.1	20.63	20.65	-4.1	10,183	-0.04%
2019/10/01	0	0.00	1.2	20.70	20.65	-1.2	10,161	-0.01%
2019/09/27	1.3	20.56	0	0.00	20.50	1.3	10,090	0.01%
2019/09/26	12	20.54	0	0.00	20.50	12	10,110	0.12%
2019/09/25	3	20.58	0	0.00	20.65	3	10,119	0.03%
2019/09/24	2	20.55	0	20.80	20.70	2	10,143	0.02%
2019/09/23	7	20.76	5	20.90	20.70	2	10,123	0.02%
2019/09/20	0	0.00	6.3	20.82	20.80	-6.3	10,251	-0.06%
2019/09/19	7	20.80	0	0.00	20.80	7	10,047	0.07%
2019/09/18	6.9	20.73	7.4	20.77	20.85	-0.5	10,038	0.00%
2019/09/17	7	20.59	1	20.65	20.70	6	9,926	0.06%
2019/09/16	10	20.52	23.9	20.58	20.60	-13.9	10,112	-0.14%
2019/09/12	1	20.60	29	20.64	20.55	-28	10,108	-0.28%
2019/09/11	4	20.55	0	0.00	20.60	4	10,267	0.04%
2019/09/10	2	20.58	17	20.60	20.60	-15	10,265	-0.15%
2019/09/09	11	20.45	0	0.00	20.50	11	10,234	0.11%
2019/09/06	0	0.00	31	20.35	20.40	-31	10,298	-0.30%
2019/09/04	12	20.16	85	20.08	20.20	-73	10,457	-0.70%
2019/09/03	4	19.99	0	0.00	19.95	4	10,503	0.04%
2019/09/02	1	19.95	0	0.00	20.00	1	10,613	0.01%
2019/08/30	2	19.80	8	19.94	20.00	-6	10,809	-0.06%
2019/08/29	2	19.55	1	19.55	19.70	1	10,772	0.01%
2019/08/28	1	19.60	20	19.65	19.60	-19	10,778	-0.18%
2019/08/27	4	19.58	0	0.00	19.65	4	10,840	0.04%
2019/08/26	22	19.60	0	0.00	19.55	22	10,765	0.20%
2019/08/22	1	19.70	0	0.00	19.75	1	10,779	0.01%
2019/08/21	2	19.75	0	0.00	19.65	2	11,271	0.02%
2019/08/20	5	19.80	0	0.00	19.75	5	11,236	0.04%
2019/08/19	3	19.83	23	19.85	19.85	-20	11,255	-0.18%
2019/08/16	13	19.47	1	19.90	19.85	12	11,231	0.11%
2019/08/15	20	19.55	7	19.60	19.55	13	11,054	0.12%
2019/08/14	20	19.71	6	19.73	19.70	14	11,117	0.13%
2019/08/13	4	20.70	30	20.70	20.70	-26	10,754	-0.24%
2019/08/12	6	20.87	52.2	20.90	20.85	-46.2	10,530	-0.44%
2019/08/07	3	20.53	0	0.00	20.55	3	10,387	0.03%
2019/08/06	10	20.37	20	20.55	20.60	-10	10,365	-0.10%
2019/08/05	69	20.56	0	0.00	20.65	69	10,272	0.67%
2019/08/02	51.3	20.60	7	20.65	20.65	44.3	10,245	0.43%
2019/08/01	29	20.85	0	0.00	20.85	29	10,182	0.28%
2019/07/31	1	21.00	0	0.00	21.00	1	10,046	0.01%
2019/07/30	24	21.15	0	0.00	21.10	24	9,937	0.24%
2019/07/29	0	0.00	3	21.15	21.10	-3	10,021	-0.03%
2019/07/26	0	0.00	33	21.20	21.20	-33	10,113	-0.33%
2019/07/25	13	21.17	14	21.10	21.20	-1	10,162	-0.01%
2019/07/24	5	21.05	8	21.10	21.00	-3	10,164	-0.03%
2019/07/23	17	21.03	0	0.00	21.00	17	10,195	0.17%
2019/07/22	3.4	21.06	0	0.00	21.05	3.4	10,312	0.03%
2019/07/19	6	21.00	0	0.00	21.05	6	10,297	0.06%
2019/07/17	3	20.80	0	0.00	20.90	3	10,468	0.03%
2019/07/15	18	20.80	0	0.00	20.80	18	10,837	0.17%
2019/07/12	4	20.81	0	0.00	20.80	4	11,009	0.04%
2019/07/11	24	20.80	5	20.80	20.85	19	11,119	0.17%
2019/07/10	11	20.75	0.1	20.85	20.75	10.9	11,224	0.10%
2019/07/09	1	20.70	0	0.00	20.70	1	11,211	0.01%
2019/07/08	1	20.75	0	0.00	20.80	1	11,213	0.01%
2019/07/05	11	20.75	4.2	20.76	20.80	6.8	11,231	0.06%
2019/07/04	2.8	20.71	1.8	20.67	20.75	1	11,297	0.01%
2019/07/03	0	0.00	5.1	20.65	20.65	-5.1	11,336	-0.04%
2019/07/02	4	20.61	1.2	20.62	20.65	2.8	11,359	0.02%
2019/07/01	10	20.81	0	0.00	20.70	10	11,369	0.09%
2019/06/28	1	20.75	0	0.00	20.80	1	11,358	0.01%
2019/06/25	4	20.80	5	20.85	20.85	-1	11,426	-0.01%
2019/06/21	20	20.80	0	0.00	20.75	20	11,446	0.17%
2019/06/19	0	0.00	50.5	20.88	20.90	-50.5	11,262	-0.45%
2019/06/18	0	0.00	6	20.59	20.65	-6	11,078	-0.05%
2019/06/13	4	20.13	0.2	20.30	20.25	3.8	11,185	0.03%
2019/06/12	6	20.18	1	20.25	20.25	5	11,283	0.04%
2019/06/11	27	20.49	1	20.60	20.45	26	11,165	0.23%
2019/06/10	0	0.00	9.8	20.76	20.80	-9.8	11,040	-0.09%
2019/06/06	2	20.60	5	20.70	20.70	-3	10,950	-0.03%
2019/06/03	0	0.00	3	20.43	20.40	-3	10,647	-0.03%
2019/05/31	1.4	20.50	38	20.47	20.55	-36.6	10,606	-0.35%
2019/05/30	13.5	20.26	1	20.30	20.40	12.5	10,475	0.12%
2019/05/29	2	20.13	6	20.10	20.20	-4	10,556	-0.04%
2019/05/28	0	0.00	1	20.10	20.25	-1	10,673	-0.01%
2019/05/24	30	19.97	1	20.00	20.00	29	10,272	0.28%
2019/05/22	11	20.00	5	19.95	20.05	6	10,269	0.06%
2019/05/21	72.4	20.09	7	19.96	20.15	65.4	10,356	0.63%
2019/05/20	35	19.77	0	0.00	19.75	35	10,170	0.34%
2019/05/17	9.6	19.66	0	0.00	19.65	9.6	10,021	0.10%
2019/05/16	18	19.76	0	0.00	19.70	18	9,990	0.18%
2019/05/14	3	19.87	16	19.95	19.85	-13	10,004	-0.13%
2019/05/13	2	19.98	68	20.00	19.95	-66	9,965	-0.66%
2019/05/10	7	20.01	0	0.00	20.00	7	10,008	0.07%
2019/05/09	21	19.96	0	0.00	19.95	21	9,957	0.21%
2019/05/08	1	20.05	0	0.00	20.25	1	9,835	0.01%
2019/05/07	1	20.20	0.3	20.30	20.25	0.7	9,755	0.01%
2019/05/06	2.5	20.22	3	20.20	20.20	-0.5	9,774	-0.01%
2019/05/03	2	20.48	6	20.45	20.45	-4	9,644	-0.04%
2019/05/02	1	20.50	284	20.50	20.50	-283	9,555	-2.96%	大賣/鉅額交易
2019/04/30	1	20.35	0	0.00	20.50	1	9,531	0.01%
2019/04/29	1	20.30	24.4	20.49	20.50	-23.4	9,581	-0.24%
2019/04/26	3	20.20	5	20.25	20.35	-2	9,666	-0.02%
2019/04/25	2.1	20.35	0	0.00	20.35	2.1	9,586	0.02%
2019/04/24	4	20.40	3	20.40	20.50	1	9,579	0.01%
2019/04/23	2	20.15	14	20.26	20.30	-12	9,578	-0.13%
2019/04/22	5	20.10	5	20.09	20.20	0	9,510	0.00%
2019/04/19	284	19.95	5	19.95	19.95	279	9,514	2.93%	大買/鉅額交易
2019/04/18	0	0.00	7	19.81	19.85	-7	9,388	-0.07%
2019/04/17	0	0.00	1	19.70	19.70	-1	9,448	-0.01%
2019/04/16	7	19.35	3	19.48	19.65	4	9,362	0.04%
2019/04/15	0	0.00	20	19.40	19.40	-20	9,334	-0.21%
2019/04/12	5	19.40	10	19.40	19.40	-5	9,380	-0.05%
2019/04/10	0	0.00	1	19.50	19.50	-1	9,410	-0.01%
2019/04/09	5	19.40	0	0.00	19.45	5	9,454	0.05%
2019/04/03	26	19.47	1	19.45	19.45	25	9,410	0.27%
2019/04/02	1	19.45	0	0.00	19.40	1	9,403	0.01%
2019/04/01	6	19.49	10	19.50	19.45	-4	9,386	-0.04%
2019/03/29	0	0.00	1	19.50	19.50	-1	9,259	-0.01%
2019/03/28	1	19.35	3	19.35	19.40	-2	9,229	-0.02%
2019/03/27	15	19.38	1	19.45	19.40	14	9,246	0.15%
2019/03/26	0	0.00	1.2	19.37	19.40	-1.2	9,363	-0.01%
2019/03/25	3.3	19.29	0	0.00	19.30	3.3	9,453	0.03%
2019/03/22	3	19.47	0	0.00	19.45	3	9,443	0.03%
2019/03/21	2	19.48	0	0.00	19.50	2	9,409	0.02%
2019/03/20	11	19.30	5	19.43	19.50	6	9,341	0.06%
2019/03/19	6	19.22	0	0.00	19.25	6	9,172	0.07%
2019/03/18	0	0.00	8	19.09	19.20	-8	9,105	-0.09%
2019/03/15	6	18.96	0	0.00	19.00	6	9,054	0.07%
2019/03/14	5	19.00	1	19.05	19.00	4	8,868	0.05%
2019/03/13	2	19.00	0	0.00	19.10	2	8,966	0.02%
2019/03/12	0.7	19.05	4	19.05	19.05	-3.3	9,003	-0.04%
2019/03/11	2	18.90	0	0.00	18.90	2	9,069	0.02%
2019/03/08	2	18.88	9	18.90	18.90	-7	9,046	-0.08%
2019/03/07	2	18.90	27	18.90	18.90	-25	9,243	-0.27%
2019/03/06	5	18.95	46	18.99	19.00	-41	9,260	-0.44%
2019/03/05	10	18.95	0	0.00	18.95	10	9,267	0.11%
2019/03/04	15	18.97	0	0.00	18.95	15	9,286	0.16%
2019/02/27	0	0.00	1	19.10	19.10	-1	9,160	-0.01%
2019/02/26	0	0.00	12	19.00	19.00	-12	9,034	-0.13%
2019/02/25	0	0.00	3	18.95	18.95	-3	8,920	-0.03%
2019/02/22	2	18.85	34	18.89	18.90	-32	8,881	-0.36%
2019/02/20	2	18.70	2	18.80	18.80	0	8,809	0.00%
2019/02/19	5	18.70	2.9	18.70	18.70	2.1	8,705	0.02%
2019/02/18	0	0.00	15.4	18.63	18.70	-15.4	8,665	-0.18%
2019/02/15	3	18.58	56	18.60	18.55	-53	8,647	-0.61%
2019/02/14	5	18.57	0	0.00	18.60	5	8,558	0.06%
2019/02/13	4	18.60	0	0.00	18.60	4	8,503	0.05%
2019/02/12	0	0.00	2	18.65	18.65	-2	8,374	-0.02%
2019/02/11	0	0.00	6	18.57	18.60	-6	8,317	-0.07%
2019/01/30	1	18.55	45.1	18.50	18.50	-44.1	8,268	-0.53%
2019/01/28	1	18.45	0	0.00	18.55	1	8,098	0.01%
2019/01/25	1	18.50	53	18.55	18.55	-52	8,067	-0.64%
2019/01/24	3	18.40	0	0.00	18.50	3	7,950	0.04%
2019/01/23	0	0.00	1	18.45	18.45	-1	8,091	-0.01%
2019/01/22	0	0.00	5	18.45	18.45	-5	8,137	-0.06%
2019/01/21	3	18.40	6	18.40	18.35	-3	8,106	-0.04%
2019/01/18	0	0.00	8	18.21	18.30	-8	8,145	-0.10%
2019/01/16	0	0.00	1	18.15	18.10	-1	8,240	-0.01%
2019/01/15	5	18.15	4	18.25	18.25	1	8,259	0.01%
2019/01/11	0	0.00	3.3	18.12	18.15	-3.3	8,147	-0.04%
2019/01/10	0	0.00	4	18.03	18.10	-4	7,947	-0.05%
2019/01/09	1	17.95	10	18.00	18.00	-9	7,915	-0.11%
2019/01/08	1	17.80	0	0.00	17.80	1	7,861	0.01%
2019/01/04	0	0.00	0	17.70	17.65	0	8,202	0.00%
2019/01/03	1	17.65	0	0.00	17.70	1	8,863	0.01%
2018/12/28	3	17.65	0	0.00	17.65	3	8,911	0.03%
2018/12/27	0	0.00	5.6	17.60	17.60	-5.6	9,019	-0.06%
2018/12/26	1	17.45	0	0.00	17.40	1	9,107	0.01%
2018/12/25	2	17.45	0	0.00	17.45	2	9,110	0.02%
2018/12/22	2	17.55	0	0.00	17.55	2	9,122	0.02%
2018/12/21	0.7	17.60	0	0.00	17.60	0.7	9,242	0.01%
2018/12/19	12	17.50	0	0.00	17.70	12	9,304	0.13%
2018/12/18	6	17.62	0	0.00	17.55	6	9,217	0.07%
2018/12/14	1	17.65	0	0.00	17.80	1	9,326	0.01%
2018/12/13	3	17.78	0	0.00	17.80	3	9,343	0.03%
2018/12/12	1	17.75	0	0.00	17.75	1	9,376	0.01%
2018/12/06	5	17.80	0	0.00	17.85	5	9,516	0.05%
2018/12/05	2	17.95	25	17.86	17.85	-23	9,408	-0.24%
2018/12/04	0	0.00	1	18.00	18.00	-1	9,460	-0.01%
2018/12/03	0	0.00	71	18.00	17.95	-71	9,459	-0.75%
2018/11/30	9	17.81	3	17.85	17.90	6	9,543	0.06%
2018/11/29	3	17.80	2	17.80	17.80	1	9,462	0.01%
2018/11/27	2	17.70	0	0.00	17.85	2	9,427	0.02%
2018/11/23	2	17.70	0	0.00	17.75	2	9,480	0.02%
2018/11/21	0	0.00	0	17.85	17.85	0	9,557	0.00%
2018/11/16	0	0.00	50	17.85	17.90	-50	9,685	-0.52%
2018/11/14	5	17.85	0	0.00	17.85	5	10,461	0.05%
2018/11/13	0	0.00	15	17.65	17.60	-15	11,085	-0.14%
2018/11/12	1	17.70	20	17.85	17.75	-19	11,303	-0.17%
2018/11/09	15	17.77	0	0.00	17.90	15	11,496	0.13%
2018/11/08	0	0.00	10	17.85	18.00	-10	11,682	-0.09%
2018/11/07	10	17.75	14	17.75	17.85	-4	11,759	-0.03%
2018/11/06	1	17.55	0	0.00	17.60	1	11,895	0.01%
2018/11/05	0	0.00	5	17.40	17.55	-5	11,988	-0.04%
2018/11/01	10	17.30	0	0.00	17.30	10	12,122	0.08%
2018/10/31	0	0.00	5	17.40	17.40	-5	12,264	-0.04%
2018/10/30	0	0.00	1	17.15	17.25	-1	12,247	-0.01%
2018/10/29	8	17.07	0.7	17.10	17.10	7.3	12,231	0.06%
2018/10/26	7	17.06	30.1	17.05	17.10	-23.1	12,348	-0.19%
2018/10/25	16	17.09	0	0.00	17.10	16	12,348	0.13%
2018/10/24	22	17.15	2	17.28	17.30	20	12,417	0.16%
2018/10/23	28	17.38	41	17.40	17.30	-13	12,455	-0.10%
2018/10/19	7	17.39	0	0.00	17.45	7	12,631	0.06%
2018/10/18	2	17.40	0	0.00	17.45	2	12,707	0.02%
2018/10/17	0	0.00	20	17.50	17.40	-20	12,729	-0.16%
2018/10/16	2	17.35	0	0.00	17.45	2	12,671	0.02%
2018/10/15	67	17.45	2	17.45	17.40	65	12,580	0.52%
2018/10/12	6	17.34	5	17.30	17.65	1	12,390	0.01%
2018/10/11	29.3	17.63	0	0.00	17.50	29.3	12,301	0.24%
2018/10/09	0	0.00	5	18.08	18.10	-5	11,670	-0.04%
2018/10/08	1	18.05	1	18.10	18.05	0	11,671	0.00%
2018/10/05	14	18.11	418	18.14	18.15	-404	11,634	-3.47%	大賣/鉅額交易
2018/10/04	7.3	18.29	0.1	18.40	18.25	7.2	11,540	0.06%
2018/10/02	1	18.45	8	18.45	18.45	-7	11,434	-0.06%
2018/09/28	14	18.55	0	0.00	18.60	14	11,494	0.12%
2018/09/27	1	18.45	3	18.60	18.60	-2	11,461	-0.02%
2018/09/26	10	18.45	0	0.00	18.40	10	11,365	0.09%
2018/09/25	3	18.47	28	18.60	18.60	-25	11,394	-0.22%
2018/09/21	39	18.37	3.3	18.51	18.60	35.7	11,413	0.31%
2018/09/20	8	18.20	0	0.00	18.25	8	11,290	0.07%
2018/09/19	5	18.15	0.2	18.25	18.20	4.8	11,432	0.04%
2018/09/17	2	18.10	0	0.00	18.10	2	11,550	0.02%
2018/09/14	0	0.00	52.6	18.15	18.10	-52.6	11,663	-0.45%
2018/09/13	0	0.00	4.6	18.11	18.15	-4.6	11,823	-0.04%
2018/09/12	11	17.98	20	18.10	18.10	-9	11,836	-0.08%
2018/09/11	5	17.95	0	0.00	18.05	5	11,943	0.04%
2018/09/10	75	17.95	2	17.95	18.00	73	12,166	0.60%
2018/09/07	5	18.00	0	0.00	18.10	5	12,444	0.04%
2018/09/06	5	17.95	0	0.00	18.10	5	12,489	0.04%
2018/09/05	22.2	18.01	0	0.00	18.00	22.2	12,409	0.18%
2018/09/04	1	18.10	0	0.00	18.20	1	12,399	0.01%
2018/09/03	1	18.20	0	0.00	18.10	1	12,478	0.01%
2018/08/31	3	18.10	34	18.25	18.25	-31	12,548	-0.25%
2018/08/28	3	18.07	15	18.10	18.15	-12	12,847	-0.09%
2018/08/27	5	18.05	0	0.00	18.00	5	12,960	0.04%
2018/08/24	0.5	18.15	5	18.10	18.10	-4.5	13,121	-0.03%
2018/08/23	0	0.00	4	18.23	18.20	-4	13,870	-0.03%
2018/08/22	9	18.18	5	18.20	18.20	4	14,231	0.03%
2018/08/21	94	17.99	8	18.03	18.15	86	14,218	0.60%
2018/08/20	42	18.76	72	18.89	18.90	-30	13,818	-0.22%
2018/08/17	5	18.73	45	18.74	18.70	-40	13,338	-0.30%
2018/08/15	4	18.71	0	0.00	18.70	4	13,047	0.03%
2018/08/14	4	18.80	1	18.80	18.80	3	12,978	0.02%
2018/08/13	3.3	18.80	1	18.95	18.80	2.3	12,889	0.02%
2018/08/10	10.3	18.96	100	18.95	18.95	-89.7	12,762	-0.70%
2018/08/09	20	18.90	0	0.00	18.90	20	12,755	0.16%
2018/08/08	5	18.90	0	0.00	18.90	5	12,761	0.04%
2018/08/07	310	18.80	2	18.80	18.70	308	12,891	2.39%	大買/鉅額交易
2018/08/06	0	0.00	45	18.80	18.80	-45	12,814	-0.35%
2018/08/03	0	0.00	3	18.62	18.70	-3	12,776	-0.02%
2018/08/02	3	18.58	0	0.00	18.60	3	12,775	0.02%
2018/08/01	11	18.65	1	18.65	18.70	10	12,639	0.08%
2018/07/31	13	18.60	3	18.58	18.70	10	12,524	0.08%
2018/07/30	10	18.55	1	18.50	18.55	9	12,369	0.07%
2018/07/27	11	18.35	0	0.00	18.45	11	12,232	0.09%
2018/07/26	0	0.00	5	18.20	18.30	-5	12,224	-0.04%
2018/07/25	10	18.15	3	18.20	18.15	7	12,365	0.06%
2018/07/24	10	18.05	0	0.00	18.10	10	12,394	0.08%
2018/07/23	14	18.05	0	0.00	18.05	14	12,465	0.11%
2018/07/20	5	17.95	2	18.00	18.05	3	12,501	0.02%
2018/07/19	1	18.10	4	18.03	18.05	-3	12,493	-0.02%
2018/07/18	0	0.00	6	18.05	18.10	-6	12,565	-0.05%
2018/07/16	0	0.00	11	17.85	17.90	-11	12,492	-0.09%
2018/07/12	2	17.75	0	0.00	17.80	2	12,587	0.02%
2018/07/11	6	17.70	0	0.00	17.70	6	12,646	0.05%
2018/07/10	4	17.65	0	0.00	17.70	4	12,735	0.03%
2018/07/06	9	17.52	0	0.00	17.60	9	12,816	0.07%
2018/07/04	1	17.65	0	0.00	17.65	1	12,880	0.01%
2018/07/03	18	17.65	0	0.00	17.60	18	12,974	0.14%
2018/07/02	7	17.73	10.2	17.85	17.65	-3.2	12,905	-0.02%
2018/06/29	2	17.80	6	17.73	17.85	-4	12,842	-0.03%
2018/06/28	1	17.65	2.6	17.65	17.65	-1.6	12,695	-0.01%
2018/06/27	16	17.69	0	0.00	17.65	16	12,577	0.13%
2018/06/25	6	17.80	0	0.00	17.75	6	12,443	0.05%
2018/06/22	15	17.65	0	0.00	17.75	15	12,418	0.12%
2018/06/20	52	17.75	0	0.00	17.70	52	12,350	0.42%
2018/06/19	15	17.72	0	0.00	17.65	15	12,209	0.12%
2018/06/15	1	17.80	0	0.00	17.80	1	11,946	0.01%
2018/06/14	3	17.98	17	17.98	17.90	-14	11,582	-0.12%
2018/06/13	5	18.05	0.1	18.05	18.05	4.9	11,441	0.04%
2018/06/11	2	18.13	0	0.00	18.10	2	11,623	0.02%
2018/06/08	2	18.15	35	18.15	18.20	-33	11,562	-0.29%
2018/06/07	0	0.00	8	18.14	18.20	-8	11,554	-0.07%
2018/06/06	50	18.10	3	18.10	18.10	47	11,502	0.41%
2018/06/05	18	17.97	14	17.97	18.05	4	11,367	0.04%
2018/06/04	0	0.00	11	17.87	17.95	-11	11,201	-0.10%
2018/06/01	7	17.70	8	17.77	17.85	-1	11,070	-0.01%
2018/05/31	2	17.73	0	0.00	17.65	2	10,831	0.02%
2018/05/30	5	17.87	5	17.90	17.80	0	10,138	0.00%
2018/05/29	0.1	18.00	57	17.91	18.00	-56.9	9,843	-0.58%
2018/05/28	7	17.99	45	18.00	18.00	-38	9,812	-0.39%
2018/05/25	5	17.85	41	17.85	17.85	-36	9,716	-0.37%
2018/05/24	2	17.75	0	0.00	17.80	2	9,620	0.02%
2018/05/23	9	17.71	84	17.75	17.70	-75	9,694	-0.77%
2018/05/22	6	17.65	9.1	17.69	17.70	-3.1	9,653	-0.03%
2018/05/18	2	17.55	20	17.58	17.60	-18	9,787	-0.18%
2018/05/17	2.2	17.50	0	0.00	17.50	2.2	9,957	0.02%
2018/05/16	1	17.55	0	0.00	17.55	1	10,173	0.01%
2018/05/15	1	17.45	50	17.50	17.45	-49	10,512	-0.47%
2018/05/14	6	17.45	2	17.40	17.45	4	10,989	0.04%
2018/05/11	0	0.00	2	17.35	17.35	-2	11,012	-0.02%
2018/05/08	5	17.25	0	0.00	17.25	5	10,944	0.05%
2018/05/07	5	17.25	10	17.25	17.25	-5	10,959	-0.05%
2018/05/04	0	0.00	15	17.25	17.25	-15	10,948	-0.14%
2018/05/03	1	17.45	1	17.40	17.35	0	10,899	0.00%
2018/05/02	12	17.40	0	0.00	17.45	12	10,904	0.11%
2018/04/30	0	0.00	5	17.25	17.25	-5	10,700	-0.05%
2018/04/27	0	0.00	5	17.20	17.25	-5	10,629	-0.05%
2018/04/26	5	17.15	31	17.15	17.10	-26	10,667	-0.24%
2018/04/25	16	17.07	2.5	17.11	17.10	13.5	10,648	0.13%
2018/04/24	10	17.13	5	17.10	17.10	5	10,708	0.05%
2018/04/23	22	17.15	0	0.00	17.10	22	10,738	0.20%
2018/04/20	16	17.12	2	17.15	17.10	14	10,752	0.13%
2018/04/19	13	17.18	0	0.00	17.25	13	10,701	0.12%
2018/04/18	11	17.09	0	0.00	17.10	11	10,697	0.10%
2018/04/17	101	17.10	0	0.00	17.10	101	10,784	0.94%	大買/鉅額交易
2018/04/16	3	17.15	0	17.25	17.15	3	10,754	0.03%
2018/04/13	0	0.00	10	17.25	17.20	-10	10,841	-0.09%
2018/04/12	22	17.20	0.2	17.25	17.25	21.8	11,101	0.20%
2018/04/11	25	17.25	0	0.00	17.25	25	11,147	0.22%
2018/04/10	1	17.30	5	17.25	17.30	-4	11,058	-0.04%
2018/04/09	3	17.18	0	0.00	17.20	3	11,011	0.03%
2018/04/02	6	17.25	0	0.00	17.20	6	10,927	0.05%
2018/03/31	0	0.00	30	17.20	17.20	-30	10,959	-0.27%
2018/03/30	42	17.20	0	0.00	17.20	42	10,965	0.38%
2018/03/29	2	17.20	0	0.00	17.15	2	10,953	0.02%
2018/03/28	0	0.00	1	17.25	17.25	-1	10,863	-0.01%
2018/03/27	0	0.00	16	17.20	17.25	-16	10,897	-0.15%
2018/03/26	67	17.12	1	17.15	17.20	66	10,813	0.61%
2018/03/23	1	17.00	18	17.07	17.05	-17	10,734	-0.16%
2018/03/21	21	17.10	0	0.00	17.10	21	10,724	0.20%
2018/03/19	11	17.15	46.8	17.17	17.20	-35.8	10,924	-0.33%
2018/03/16	0	0.00	22	17.19	17.20	-22	10,934	-0.20%
2018/03/15	0.1	17.20	0	0.00	17.15	0.1	10,666	0.00%
2018/03/14	1	17.15	6	17.20	17.15	-5	10,670	-0.05%
2018/03/13	1	17.15	0	0.00	17.20	1	10,697	0.01%
2018/03/12	2	17.05	14	17.14	17.15	-12	10,692	-0.11%
2018/03/08	0	0.00	6	16.89	16.90	-6	10,759	-0.06%
2018/03/07	0	0.00	1	16.90	16.80	-1	10,919	-0.01%
2018/03/06	2	16.80	0	0.00	16.85	2	10,992	0.02%
2018/03/05	2	16.75	10	16.85	16.70	-8	11,345	-0.07%
2018/03/02	16	16.76	0	0.00	16.85	16	11,295	0.14%
2018/03/01	10	16.90	0	0.00	16.90	10	11,226	0.09%
2018/02/27	2	17.10	13	17.10	17.00	-11	11,139	-0.10%
2018/02/26	60	17.10	66	17.10	17.05	-6	11,005	-0.05%
2018/02/23	93	17.00	0	0.00	17.05	93	10,990	0.85%
2018/02/21	7	16.70	0	0.00	16.65	7	11,304	0.06%
2018/02/12	5	16.52	0	0.00	16.50	5	11,125	0.04%
2018/02/09	17	16.35	0	0.00	16.40	17	10,999	0.15%
2018/02/08	17	16.52	58	16.45	16.50	-41	10,777	-0.38%
2018/02/07	14	16.69	11	16.71	16.60	3	10,524	0.03%
2018/02/06	65	16.49	96.2	16.67	16.50	-31.2	10,135	-0.31%
2018/02/05	64	17.10	0	0.00	17.05	64	9,455	0.68%
2018/02/02	1	17.25	0	0.00	17.30	1	9,465	0.01%
2018/02/01	2	17.33	0	0.00	17.25	2	9,501	0.02%
2018/01/31	0	0.00	1.5	17.18	17.35	-1.5	9,555	-0.02%
2018/01/30	2	17.25	0	0.00	17.15	2	9,536	0.02%
2018/01/29	5	17.33	47	17.32	17.30	-42	9,468	-0.44%
2018/01/26	0	0.00	1	17.35	17.35	-1	9,456	-0.01%
2018/01/24	0	0.00	3	17.22	17.25	-3	9,306	-0.03%
2018/01/23	11	17.25	0	0.00	17.35	11	9,264	0.12%
2018/01/22	20	17.30	11.7	17.31	17.35	8.3	9,168	0.09%
2018/01/19	15	17.35	0	0.00	17.40	15	9,144	0.16%
2018/01/18	9	17.40	0	0.00	17.40	9	9,171	0.10%
2018/01/17	10	17.33	0	0.00	17.35	10	9,179	0.11%
2018/01/16	0	0.00	12	17.34	17.35	-12	9,128	-0.13%
2018/01/15	21	17.30	1	17.30	17.35	20	9,075	0.22%
2018/01/12	6	17.22	8	17.20	17.30	-2	9,200	-0.02%
2018/01/11	5	17.20	0	0.00	17.20	5	9,126	0.05%
2018/01/10	2	17.35	72	17.30	17.35	-70	9,239	-0.76%
2018/01/09	1	17.25	20	17.30	17.35	-19	9,234	-0.21%
2018/01/08	0	0.00	7	17.11	17.30	-7	9,209	-0.08%
2018/01/05	40	16.80	3	16.87	16.90	37	9,020	0.41%
2018/01/04	2	16.80	0.1	16.75	16.80	1.9	9,104	0.02%
2018/01/03	0	0.00	20	16.70	16.75	-20	9,229	-0.22%
2018/01/02	23	16.61	5	16.61	16.65	18	9,245	0.19%