元大金 (2885)-元大-金華券商分點個股進出

台股 » 個股 » 元大金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大金

(2885)

可現股當沖

股價
33.80
漲跌
▼0.60
漲幅
-1.74%
成交量
42,700張
產業
上市金融類股
1753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-金華券商分點個股進出

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-金華券商分點個股進出
元大-金華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
2024/06/26	45.1	33.79	14	33.91	33.80	31.1	21,360	0.15%
2024/06/25	0.1	34.40	8	34.24	34.40	-7.9	20,917	-0.04%
2024/06/24	0	34.00	58	34.27	34.50	-58	20,675	-0.28%
2024/06/21	1	34.25	7.2	34.18	34.15	-6.2	20,543	-0.03%
2024/06/20	1	34.25	11.2	34.30	34.35	-10.2	20,314	-0.05%
2024/06/19	1.1	33.72	5	33.06	33.75	-3.9	20,039	-0.02%
2024/06/18	3	32.55	6.1	32.83	32.90	-3.1	20,031	-0.02%
2024/06/17	4	32.33	1.1	32.40	32.30	2.9	20,196	0.01%
2024/06/14	7	32.05	0	0.00	32.00	7	20,364	0.03%
2024/06/13	1.3	32.01	8.9	31.98	32.00	-7.6	20,675	-0.04%
2024/06/12	4.1	31.44	0.1	31.55	31.45	4	21,157	0.02%
2024/06/11	7.2	31.72	2	32.10	31.60	5.2	22,019	0.02%
2024/06/07	9	31.83	0	31.95	31.80	9	22,313	0.04%
2024/06/06	4	31.58	1	31.55	31.70	3	22,349	0.01%
2024/06/05	2.1	31.43	0	0.00	31.30	2.1	22,463	0.01%
2024/06/04	0	31.36	0	0.00	31.45	0	22,761	0.00%
2024/06/03	5	31.65	0.1	31.80	31.75	4.9	23,129	0.02%
2024/05/31	4.1	31.51	1	31.55	31.65	3.1	23,178	0.01%
2024/05/30	3.1	31.37	1.3	31.61	31.45	1.7	22,731	0.01%
2024/05/29	7.2	32.07	0	0.00	31.85	7.2	22,553	0.03%
2024/05/28	0	0.00	3.1	32.95	32.85	-3.1	22,313	-0.01%
2024/05/27	3	32.50	0.1	32.60	32.70	2.9	22,398	0.01%
2024/05/24	5	32.62	2	32.60	32.50	3	22,447	0.01%
2024/05/23	3	33.05	0	0.00	33.15	3	22,322	0.01%
2024/05/22	1	33.80	7.2	33.64	33.35	-6.2	22,167	-0.03%
2024/05/21	5	31.90	1	31.90	32.05	4	21,733	0.02%
2024/05/20	4.1	32.42	8	32.38	32.35	-3.9	21,750	-0.02%
2024/05/17	0.1	32.35	5	32.60	32.65	-4.9	21,870	-0.02%
2024/05/16	1	32.40	16.2	32.56	32.60	-15.2	21,837	-0.07%
2024/05/15	2.1	31.93	6.1	32.10	31.85	-4	21,399	-0.02%
2024/05/14	3.2	31.46	3.6	31.60	31.45	-0.4	21,382	0.00%
2024/05/13	0	0.00	6.2	32.06	32.00	-6.2	21,349	-0.03%
2024/05/10	5	31.75	1.8	32.05	32.10	3.2	21,318	0.02%
2024/05/09	0.2	31.78	22	31.97	31.65	-21.8	21,300	-0.10%
2024/05/08	4.2	31.70	5.6	31.63	31.80	-1.4	21,147	-0.01%
2024/05/07	0	0.00	31	31.51	31.80	-31	21,154	-0.15%
2024/05/06	1.2	31.15	2.9	31.40	31.50	-1.7	20,957	-0.01%
2024/05/03	1.1	30.65	0	0.00	30.55	1.1	20,783	0.01%
2024/05/02	5.1	30.69	1	30.65	30.65	4.1	20,688	0.02%
2024/04/30	10.2	30.80	4.1	30.86	30.65	6.1	20,545	0.03%
2024/04/29	30	31.01	12.1	30.98	31.05	17.9	20,436	0.09%
2024/04/26	0	30.10	3	30.18	30.00	-3	20,096	-0.01%
2024/04/25	5.1	29.84	1	29.80	29.80	4.1	20,118	0.02%
2024/04/24	0	30.10	4	30.30	30.35	-4	19,994	-0.02%
2024/04/23	0.1	29.90	0	29.80	29.80	0.1	19,844	0.00%
2024/04/22	2.3	29.73	0	0.00	29.90	2.3	19,654	0.01%
2024/04/19	30.3	29.77	2	29.75	29.90	28.3	19,148	0.15%
2024/04/18	0	0.00	7	30.48	30.60	-7	18,463	-0.04%
2024/04/17	5.9	30.03	10	30.01	30.00	-4.1	18,105	-0.02%
2024/04/16	4.8	29.93	19	29.91	29.95	-14.2	18,010	-0.08%
2024/04/15	0	0.00	6	30.64	30.55	-6	17,755	-0.03%
2024/04/12	6.1	30.29	7	30.32	30.30	-0.9	17,624	-0.01%
2024/04/11	5	30.52	1.7	30.49	30.50	3.3	17,452	0.02%
2024/04/10	1.2	30.69	3.7	30.65	30.50	-2.4	17,495	-0.01%
2024/04/09	9	30.91	13.3	30.81	30.90	-4.3	17,624	-0.02%
2024/04/08	6.1	30.18	0.2	30.30	30.30	5.9	17,390	0.03%
2024/04/03	3.9	30.07	1	30.40	29.95	2.9	17,458	0.02%
2024/04/02	7.5	30.19	1.6	30.13	30.30	5.9	17,547	0.03%
2024/04/01	42.9	30.26	1.8	30.35	30.10	41.1	17,754	0.23%
2024/03/29	0	0.00	1.3	30.28	30.40	-1.3	17,819	-0.01%
2024/03/28	20	29.98	1	30.00	30.10	19	17,675	0.11%
2024/03/27	23.2	30.37	5.9	30.29	30.30	17.3	17,687	0.10%
2024/03/26	12.1	30.11	17.8	30.10	30.10	-5.7	17,806	-0.03%
2024/03/25	0.5	29.80	2	29.82	29.85	-1.5	17,978	-0.01%
2024/03/22	9.2	29.70	3	29.83	29.45	6.2	18,215	0.03%
2024/03/21	15.9	29.71	2.5	29.88	29.80	13.4	18,221	0.07%
2024/03/20	0	0.00	4	29.20	28.90	-4	18,450	-0.02%
2024/03/19	5.1	29.22	3.1	29.20	29.20	2	18,458	0.01%
2024/03/18	13.4	29.38	6	29.42	29.35	7.4	18,330	0.04%
2024/03/15	10.1	29.99	9	29.98	30.20	1.1	18,162	0.01%
2024/03/14	17.4	30.18	163.1	30.06	30.30	-145.7	17,626	-0.83%	大賣/鉅額交易
2024/03/13	6.4	29.40	12	29.15	29.50	-5.6	16,785	-0.03%
2024/03/12	14.1	28.72	2	28.79	28.90	12.1	16,419	0.07%
2024/03/11	3	28.55	0	0.00	28.55	3	16,438	0.02%
2024/03/08	7.7	28.31	11	28.45	28.45	-3.3	16,445	-0.02%
2024/03/07	3.4	27.73	21.7	27.84	28.10	-18.3	16,213	-0.11%
2024/03/06	2	27.45	4	27.50	27.50	-2	15,804	-0.01%
2024/03/05	1	27.25	3.4	27.40	27.30	-2.4	15,976	-0.01%
2024/03/04	1.1	27.12	5	27.30	27.35	-3.9	16,071	-0.02%
2024/03/01	10	27.35	0	0.00	27.30	10	16,213	0.06%
2024/02/29	4	27.26	0	27.30	27.45	4	16,332	0.02%
2024/02/27	0	0.00	2.4	27.25	27.20	-2.4	16,171	-0.01%
2024/02/26	11.2	27.19	4	27.18	27.10	7.2	16,031	0.04%
2024/02/23	4	27.38	0	27.45	27.30	4	15,976	0.02%
2024/02/22	10	27.35	15	27.40	27.55	-5	16,208	-0.03%
2024/02/21	6.1	27.36	0	0.00	27.35	6.1	16,173	0.04%
2024/02/20	12	27.48	9	27.69	27.85	3	16,099	0.02%
2024/02/19	3.3	27.22	0.1	27.30	27.45	3.2	15,999	0.02%
2024/02/16	2	27.05	1.3	27.10	27.15	0.7	16,178	0.00%
2024/02/15	0.8	26.99	0	0.00	27.00	0.8	16,185	0.01%
2024/02/05	0	26.90	1.1	26.95	27.00	-1.1	15,990	-0.01%
2024/02/02	0.4	26.88	6.1	26.77	26.90	-5.7	15,780	-0.04%
2024/02/01	0	0.00	1.1	27.00	27.05	-1.1	15,716	-0.01%
2024/01/31	0	0.00	8	27.00	27.05	-8	15,625	-0.05%
2024/01/30	0.1	26.90	0	0.00	26.85	0.1	15,518	0.00%
2024/01/29	2.1	27.10	4	27.09	27.10	-2	15,711	-0.01%
2024/01/26	11	26.79	36.1	26.83	26.95	-25.1	15,758	-0.16%
2024/01/25	1.1	26.60	0	0.00	26.75	1.1	15,712	0.01%
2024/01/24	0.1	26.60	24	26.52	26.60	-23.9	15,738	-0.15%
2024/01/23	0	0.00	0.8	26.45	26.55	-0.8	15,859	-0.01%
2024/01/22	0.1	26.30	2	26.33	26.35	-1.9	16,053	-0.01%
2024/01/19	13.1	26.13	4.6	26.15	26.20	8.5	16,013	0.05%
2024/01/18	2	25.85	0	0.00	25.80	2	16,029	0.01%
2024/01/17	1.5	26.03	1.5	26.07	25.80	-0.1	15,949	0.00%
2024/01/16	6.6	26.19	1	26.35	26.25	5.6	15,663	0.04%
2024/01/15	0.3	26.80	15.2	26.76	26.70	-14.9	15,517	-0.10%
2024/01/12	1.1	26.65	0.5	26.70	26.65	0.6	15,812	0.00%
2024/01/11	0.2	26.80	1	26.80	26.80	-0.8	16,020	-0.01%
2024/01/10	17.2	26.48	4	26.45	26.50	13.2	16,367	0.08%
2024/01/09	5	26.90	1	26.85	26.80	4	16,409	0.02%
2024/01/08	0	0.00	0.5	27.05	26.90	-0.5	16,485	0.00%
2024/01/05	5.3	26.95	1	26.95	26.95	4.3	16,514	0.03%
2024/01/04	4	27.20	1	27.25	27.20	3	16,645	0.02%
2024/01/03	7.4	27.10	20.2	27.08	26.95	-12.8	16,816	-0.08%
2024/01/02	6	27.51	0	0.00	27.75	6	16,492	0.04%
2023/12/29	6	27.42	6.6	27.54	27.60	-0.6	16,322	0.00%
2023/12/28	0	0.00	4.7	27.31	27.35	-4.7	16,304	-0.03%
2023/12/27	0	0.00	5	27.13	27.15	-5	16,123	-0.03%
2023/12/25	0.1	26.60	26.1	26.65	26.60	-26.1	15,812	-0.16%
2023/12/22	4	26.65	2.3	26.63	26.80	1.7	15,935	0.01%
2023/12/21	0	0.00	21.1	26.40	26.45	-21.1	15,843	-0.13%
2023/12/20	0	26.75	6.1	26.63	26.55	-6.1	15,485	-0.04%
2023/12/19	3.2	26.72	7.1	26.89	26.70	-3.9	15,199	-0.03%
2023/12/18	0	0.00	6	27.03	27.05	-6	15,019	-0.04%
2023/12/15	0	0.00	6.3	27.09	27.00	-6.3	14,908	-0.04%
2023/12/14	0	0.00	3	27.00	27.00	-3	14,590	-0.02%
2023/12/13	0.1	26.74	1.1	26.75	26.75	-1	14,457	-0.01%
2023/12/12	0	0.00	8.2	26.69	26.80	-8.2	14,675	-0.06%
2023/12/11	0	0.00	1.4	26.43	26.55	-1.4	14,606	-0.01%
2023/12/08	0.7	26.45	15.1	26.50	26.55	-14.3	14,645	-0.10%
2023/12/07	0	26.40	11.4	26.36	26.50	-11.4	14,620	-0.08%
2023/12/06	0	0.00	12.2	26.44	26.45	-12.2	14,545	-0.08%
2023/12/05	0	26.26	24.2	26.31	26.40	-24.2	14,442	-0.17%
2023/12/04	1	26.35	3.9	26.24	26.35	-2.9	14,572	-0.02%
2023/12/01	1	25.90	12.6	26.06	26.10	-11.6	14,509	-0.08%
2023/11/30	0	0.00	6	26.01	26.00	-6	14,505	-0.04%
2023/11/29	1	26.00	3	26.03	25.95	-2	14,200	-0.01%
2023/11/28	0	0.00	3.5	25.98	26.10	-3.5	14,050	-0.02%
2023/11/27	1.3	25.96	1.2	26.03	25.85	0.1	14,075	0.00%
2023/11/24	2.8	25.70	7	25.74	25.80	-4.2	14,023	-0.03%
2023/11/23	2.4	25.60	4.6	25.64	25.70	-2.2	14,099	-0.02%
2023/11/22	0	0.00	0	25.55	25.60	0	14,141	0.00%
2023/11/21	0	0.00	2.2	25.67	25.70	-2.2	14,238	-0.02%
2023/11/20	2	25.30	1	25.40	25.35	1	14,056	0.01%
2023/11/17	2	25.40	0.8	25.35	25.35	1.2	14,079	0.01%
2023/11/16	0.1	25.30	17.8	25.48	25.45	-17.8	14,006	-0.13%
2023/11/15	1	25.30	2.7	25.33	25.30	-1.7	13,945	-0.01%
2023/11/14	20	25.05	1	25.05	25.05	19	13,829	0.14%
2023/11/13	1.1	24.87	0	0.00	25.00	1.1	14,058	0.01%
2023/11/10	0	0.00	0	25.00	25.00	0	14,396	0.00%
2023/11/09	11	25.00	2.1	25.00	25.00	8.9	14,536	0.06%
2023/11/08	0	24.95	0	0.00	25.00	0	14,774	0.00%
2023/11/07	0	0.00	1.1	24.95	25.05	-1.1	14,940	-0.01%
2023/11/06	1	24.90	0.5	24.95	24.90	0.5	15,228	0.00%
2023/11/03	0	0.00	6.1	24.77	24.95	-6.1	15,067	-0.04%
2023/11/02	0.1	24.55	0.1	24.60	24.50	0	15,550	0.00%
2023/11/01	5	24.30	0.4	24.38	24.40	4.6	15,668	0.03%
2023/10/31	0	0.00	1	24.20	24.30	-1	15,832	-0.01%
2023/10/30	7.3	24.11	0	0.00	24.10	7.3	15,988	0.05%
2023/10/27	0	0.00	1	24.45	24.40	-1	16,107	-0.01%
2023/10/26	0	24.45	1	24.40	24.35	-1	16,265	-0.01%
2023/10/25	0	0.00	1	24.70	24.60	-1	16,299	-0.01%
2023/10/24	0.1	24.45	0	0.00	24.45	0.1	16,366	0.00%
2023/10/23	31.3	24.35	0	0.00	24.40	31.3	16,412	0.19%
2023/10/20	7	24.64	1	24.75	24.75	6	16,302	0.04%
2023/10/19	2.1	25.17	0	0.00	25.10	2.1	16,077	0.01%
2023/10/18	0	0.00	1.2	25.39	25.55	-1.2	15,990	-0.01%
2023/10/17	0	0.00	2.1	25.45	25.30	-2.1	15,836	-0.01%
2023/10/16	3	25.50	4	25.50	25.55	-1	15,886	-0.01%
2023/10/13	0.5	25.40	210	25.32	25.45	-209.5	15,869	-1.32%	大賣/鉅額交易
2023/10/12	0.3	25.35	10	25.63	25.65	-9.7	15,981	-0.06%
2023/10/11	3	25.35	8.9	25.19	25.50	-5.9	16,036	-0.04%
2023/10/06	2	24.75	1	24.80	24.80	1	15,892	0.01%
2023/10/05	1.4	24.49	2	24.50	24.55	-0.6	16,091	0.00%
2023/10/04	21.8	24.26	14	24.25	24.25	7.8	16,241	0.05%
2023/10/03	16.8	24.70	0	24.80	24.65	16.8	16,245	0.10%
2023/10/02	22.4	24.98	0.2	25.05	24.95	22.2	16,374	0.14%
2023/09/28	4	25.05	10	25.20	25.05	-6	16,818	-0.04%
2023/09/27	1.4	25.05	0	0.00	25.15	1.4	16,838	0.01%
2023/09/26	3	25.02	0.4	25.15	25.00	2.6	16,821	0.02%
2023/09/25	22	25.05	2.4	25.15	25.20	19.6	16,785	0.12%
2023/09/22	6.2	24.86	8.5	24.97	25.10	-2.3	17,086	-0.01%
2023/09/21	2	25.12	2	25.18	25.00	0	17,219	0.00%
2023/09/20	30.2	25.40	52.1	25.45	25.40	-21.9	17,268	-0.13%
2023/09/19	20.8	25.70	8	25.68	25.75	12.8	17,248	0.07%
2023/09/18	0	0.00	12	25.42	25.40	-12	17,134	-0.07%
2023/09/15	21	25.15	4	25.31	25.35	17	17,267	0.10%
2023/09/14	11	25.15	15	25.12	25.20	-4	17,236	-0.02%
2023/09/13	2	24.80	21.1	24.89	25.00	-19.1	17,248	-0.11%
2023/09/12	0	24.60	1.5	24.67	24.80	-1.5	17,439	-0.01%
2023/09/11	0.1	24.55	6.6	24.55	24.70	-6.5	17,663	-0.04%
2023/09/08	11	24.60	0	0.00	24.65	11	17,920	0.06%
2023/09/07	0.2	24.65	6.1	24.71	24.70	-5.9	18,130	-0.03%
2023/09/06	1.1	24.16	1.2	24.25	24.25	0	18,048	0.00%
2023/09/05	36.1	24.29	5	24.29	24.20	31.1	18,028	0.17%
2023/09/04	11.2	24.59	0	0.00	24.50	11.2	18,223	0.06%
2023/09/01	0.1	24.60	14	24.67	24.75	-13.9	18,496	-0.08%
2023/08/31	2.1	24.50	0	0.00	24.40	2.1	18,740	0.01%
2023/08/30	0	0.00	11	24.80	24.80	-11	18,891	-0.06%
2023/08/29	6	24.40	35	24.44	24.65	-29	18,979	-0.15%
2023/08/28	1	24.40	10.2	24.40	24.40	-9.1	18,969	-0.05%
2023/08/25	1	24.50	43	24.45	24.40	-42	19,376	-0.22%
2023/08/24	9.5	24.34	16	24.20	24.45	-6.5	19,468	-0.03%
2023/08/22	3	23.82	0.1	24.00	23.85	2.9	19,542	0.01%
2023/08/21	5	23.85	24	24.03	23.90	-19	19,574	-0.10%
2023/08/18	10.1	23.85	0	0.00	23.95	10.1	19,484	0.05%
2023/08/17	20.2	23.52	1	23.80	23.75	19.2	19,503	0.10%
2023/08/16	21	23.86	4	23.90	23.85	17	19,345	0.09%
2023/08/15	81.5	24.21	1	24.40	24.20	80.5	19,145	0.42%
2023/08/14	6.1	24.30	5.5	24.35	24.30	0.6	19,218	0.00%
2023/08/11	7.2	24.72	6.6	24.79	24.75	0.5	19,170	0.00%
2023/08/10	5.2	25.01	333.3	25.20	25.30	-328.1	19,013	-1.73%	大賣/鉅額交易
2023/08/09	0	25.05	7	25.12	25.15	-7	18,775	-0.04%
2023/08/08	40.3	25.10	2.1	25.24	25.10	38.2	18,679	0.20%
2023/08/07	1	24.45	1	24.50	24.70	-0.1	18,112	0.00%
2023/08/04	37.1	24.30	2.1	24.35	24.35	35.1	17,972	0.20%
2023/08/02	102.3	24.45	2	24.40	24.45	100.3	17,759	0.56%	大買/
2023/08/01	11	24.70	11.3	24.82	24.90	-0.3	17,652	0.00%
2023/07/31	131	24.44	2	24.55	24.40	129	17,308	0.75%	大買/鉅額交易
2023/07/28	7.1	24.45	1	24.41	24.40	6.1	17,151	0.04%
2023/07/27	0	24.55	1	24.60	24.70	-1	16,967	-0.01%
2023/07/26	0	0.00	5.6	24.46	24.55	-5.6	16,847	-0.03%
2023/07/25	1.4	24.24	2.1	24.20	24.25	-0.7	16,808	0.00%
2023/07/24	0	24.20	2	24.20	24.10	-2	16,845	-0.01%
2023/07/21	0	0.00	12	24.24	24.40	-12	16,786	-0.07%
2023/07/20	4	24.40	4.5	24.39	24.45	-0.5	16,671	0.00%
2023/07/19	0	0.00	2	24.20	24.10	-2	16,429	-0.01%
2023/07/18	6	24.03	1	24.10	24.10	5	16,277	0.03%
2023/07/17	2	23.85	14.3	24.00	23.95	-12.3	16,220	-0.08%
2023/07/14	0	0.00	3	23.47	23.75	-3	16,037	-0.02%
2023/07/13	3.1	23.42	0	0.00	23.30	3.1	15,781	0.02%
2023/07/12	0	0.00	53	23.45	23.45	-53	15,656	-0.34%
2023/07/11	9.4	23.32	11	23.32	23.30	-1.6	15,587	-0.01%
2023/07/10	14.4	22.95	0.2	23.00	23.00	14.2	15,474	0.09%
2023/07/07	2.1	22.49	0	0.00	22.65	2.1	15,267	0.01%
2023/07/06	20.6	22.84	0	0.00	22.70	20.6	15,203	0.14%
2023/07/05	1	23.10	0.5	23.20	23.15	0.5	14,735	0.00%
2023/07/04	32.1	23.14	0	0.00	23.05	32.1	14,624	0.22%
2023/07/03	47	23.22	0	0.00	23.20	47	14,603	0.32%
2023/06/30	11.2	23.19	0	0.00	23.10	11.2	14,617	0.08%
2023/06/29	38.2	23.51	20	23.30	23.30	18.2	14,416	0.13%
2023/06/28	6.3	24.12	17	24.12	24.10	-10.7	14,205	-0.08%
2023/06/27	8	24.20	0	0.00	24.20	8	13,935	0.06%
2023/06/26	9	24.29	0	0.00	24.30	9	13,842	0.07%
2023/06/21	0	0.00	1	24.30	24.35	-1	13,750	-0.01%
2023/06/20	4.1	24.44	4	24.50	24.25	0.1	13,529	0.00%
2023/06/19	3.3	24.21	18.1	24.37	24.40	-14.9	13,296	-0.11%
2023/06/16	2	24.33	1	24.35	24.35	1	13,201	0.01%
2023/06/15	0.1	24.39	1.4	24.50	24.50	-1.3	12,941	-0.01%
2023/06/14	6.2	24.40	0.9	24.35	24.40	5.3	12,841	0.04%
2023/06/13	3.2	24.35	25.6	24.39	24.35	-22.4	12,795	-0.18%
2023/06/12	4	24.50	0.1	24.55	24.55	3.9	12,630	0.03%
2023/06/09	2.8	24.50	4.3	24.55	24.60	-1.5	12,734	-0.01%
2023/06/08	1	24.40	3.3	24.52	24.50	-2.2	12,731	-0.02%
2023/06/07	3	24.47	2	24.52	24.60	1	12,698	0.01%
2023/06/06	1	24.25	5.1	24.14	24.20	-4.1	12,527	-0.03%
2023/06/05	3	24.02	4	24.05	24.00	-1	12,327	-0.01%
2023/06/02	0	0.00	1	23.90	23.85	-1	12,036	-0.01%
2023/06/01	0	23.65	1	23.80	23.65	-1	11,882	-0.01%
2023/05/30	0	0.00	1	23.75	23.70	-1	11,531	-0.01%
2023/05/29	0	23.55	3	23.65	23.55	-3	11,676	-0.03%
2023/05/26	3.1	23.30	15.2	23.49	23.50	-12	11,831	-0.10%
2023/05/25	3.2	23.30	1	23.40	23.25	2.2	11,733	0.02%
2023/05/24	2	23.45	2	23.50	23.55	0	11,770	0.00%
2023/05/23	1	23.60	0	0.00	23.65	1	11,764	0.01%
2023/05/22	0.3	23.35	1.1	23.35	23.45	-0.8	11,637	-0.01%
2023/05/19	3	23.38	12.7	23.41	23.45	-9.7	11,540	-0.08%
2023/05/18	2	23.35	1	23.30	23.40	1	11,407	0.01%
2023/05/17	0	0.00	2	23.05	23.10	-2	11,241	-0.02%
2023/05/16	0	0.00	1.6	22.93	22.95	-1.6	11,131	-0.01%
2023/05/15	2	22.68	3	22.83	22.80	-1	11,184	-0.01%
2023/05/12	3	22.67	0	0.00	22.65	3	11,187	0.03%
2023/05/11	0.3	22.90	0.1	23.00	22.90	0.2	11,184	0.00%
2023/05/10	0	22.95	1	22.90	23.00	-1	11,214	-0.01%
2023/05/09	4	22.94	2.1	22.92	23.00	1.9	11,269	0.02%
2023/05/08	0.3	22.95	7.1	23.01	23.00	-6.8	11,402	-0.06%
2023/05/05	3	22.83	1	22.80	22.85	2	11,287	0.02%
2023/05/03	1	22.65	4.2	22.73	22.75	-3.2	11,598	-0.03%
2023/05/02	0	22.65	0	0.00	22.70	0	11,941	0.00%
2023/04/28	1	22.50	0	0.00	22.60	1	12,593	0.01%
2023/04/27	1	22.35	0	0.00	22.45	1	12,716	0.01%
2023/04/26	0	22.40	1	22.40	22.45	-1	12,877	-0.01%
2023/04/25	2	22.35	2	22.45	22.40	0	12,874	0.00%
2023/04/24	0	22.45	1	22.45	22.40	-1	12,941	-0.01%
2023/04/21	0	22.45	6	22.49	22.45	-6	13,064	-0.05%
2023/04/20	3	22.28	0	0.00	22.30	3	13,129	0.02%
2023/04/19	1	22.45	1	22.45	22.45	0	13,396	0.00%
2023/04/18	0	22.50	0	0.00	22.50	0	13,416	0.00%
2023/04/17	3	22.47	0	0.00	22.50	3	13,475	0.02%
2023/04/14	4	22.50	0	22.65	22.65	4	13,385	0.03%
2023/04/13	1	22.50	1	22.55	22.55	0	13,387	0.00%
2023/04/12	0	22.55	0	0.00	22.55	0	13,309	0.00%
2023/04/11	3	22.45	0	0.00	22.55	3	13,392	0.02%
2023/04/10	0	0.00	32	22.40	22.45	-32	13,254	-0.24%
2023/04/07	4	22.34	0	0.00	22.40	4	13,298	0.03%
2023/04/06	0	22.40	0	0.00	22.40	0	13,296	0.00%
2023/03/31	0.3	22.38	0	0.00	22.35	0.3	13,263	0.00%
2023/03/30	6	22.28	1.7	22.27	22.30	4.3	13,892	0.03%
2023/03/29	0	22.30	0	0.00	22.40	0	14,478	0.00%
2023/03/28	0	22.25	41	22.23	22.30	-41	15,234	-0.27%
2023/03/27	2.5	22.08	0	0.00	22.15	2.5	15,971	0.02%
2023/03/24	2	22.20	0	0.00	22.20	2	16,845	0.01%
2023/03/23	0.1	22.10	0	0.00	22.25	0.1	16,948	0.00%
2023/03/22	9	22.08	1.3	22.11	22.10	7.8	17,062	0.05%
2023/03/21	1	21.85	0.5	22.05	21.95	0.6	17,300	0.00%
2023/03/20	3	21.72	1	21.70	21.80	2	17,369	0.01%
2023/03/17	1.2	21.84	0	0.00	21.85	1.2	17,433	0.01%
2023/03/16	13	21.66	4	21.70	21.70	9	17,525	0.05%
2023/03/15	2	22.00	0	0.00	22.05	2	17,526	0.01%
2023/03/14	21.3	21.81	4	22.05	21.95	17.3	17,720	0.10%
2023/03/13	7.1	22.15	2	22.13	22.35	5.1	17,673	0.03%
2023/03/10	7.1	22.29	10.1	22.30	22.30	-3	17,695	-0.02%
2023/03/09	4.1	22.70	0	0.00	22.65	4.1	17,675	0.02%
2023/03/08	1	22.80	0	0.00	22.80	1	18,025	0.01%
2023/03/07	1	22.90	6	22.90	22.90	-5	18,236	-0.03%
2023/03/06	5.5	22.66	2.5	22.75	22.70	3	18,443	0.02%
2023/03/03	5	22.55	0	0.00	22.55	5	18,560	0.03%
2023/03/02	5.1	22.34	3.2	22.36	22.50	1.9	18,833	0.01%
2023/03/01	18	22.39	6.3	22.44	22.40	11.7	19,089	0.06%
2023/02/24	7.1	22.70	0	0.00	22.75	7.1	19,163	0.04%
2023/02/23	1	22.75	4	22.85	22.85	-3	19,038	-0.02%
2023/02/22	1	22.80	0.3	22.80	22.75	0.7	19,150	0.00%
2023/02/21	1.2	22.73	2	22.78	22.75	-0.8	19,117	0.00%
2023/02/20	1	22.85	0	0.00	22.90	1	19,297	0.01%
2023/02/17	2.1	22.75	0	0.00	22.75	2.1	19,491	0.01%
2023/02/16	1	22.75	4	22.84	22.75	-3	19,779	-0.02%
2023/02/15	0.2	22.70	0	0.00	22.60	0.2	20,441	0.00%
2023/02/14	1	22.70	0	0.00	22.80	1	20,514	0.00%
2023/02/10	8	22.75	2	22.65	22.80	6	20,732	0.03%
2023/02/09	4	22.63	0	0.00	22.70	4	20,752	0.02%
2023/02/08	1	22.65	0	0.00	22.65	1	20,833	0.00%
2023/02/07	0	22.80	1	22.85	22.75	-1	20,877	0.00%
2023/02/06	0	22.65	7	22.70	22.70	-7	20,891	-0.03%
2023/02/03	1	22.75	3	22.80	22.75	-2	20,910	-0.01%
2023/02/02	8	22.57	0	0.00	22.80	8	20,926	0.04%
2023/02/01	2.2	22.65	0	0.00	22.75	2.2	20,793	0.01%
2023/01/31	7	22.76	1	22.60	22.50	6	20,766	0.03%
2023/01/30	1	23.00	3.3	23.08	23.05	-2.3	20,528	-0.01%
2023/01/17	1	22.60	3	22.75	22.70	-2	20,017	-0.01%
2023/01/16	0	0.00	2.7	22.70	22.70	-2.7	19,985	-0.01%
2023/01/13	0	22.50	25.6	22.56	22.50	-25.6	19,953	-0.13%
2023/01/12	0	0.00	8	22.55	22.55	-8	20,144	-0.04%
2023/01/11	1	22.45	0	22.50	22.45	1	20,192	0.00%
2023/01/10	0	0.00	2.7	22.55	22.60	-2.7	20,130	-0.01%
2023/01/09	0	22.30	27.1	22.27	22.50	-27.1	20,160	-0.13%
2023/01/06	0	21.90	0	0.00	21.90	0	20,030	0.00%
2023/01/05	0.1	21.95	0	0.00	21.95	0.1	20,198	0.00%
2023/01/04	1	21.80	0	0.00	21.80	1	20,308	0.00%
2023/01/03	2	21.65	0.1	21.65	21.65	2	20,588	0.01%
2022/12/30	0	0.00	0	21.85	21.70	0	20,512	0.00%
2022/12/29	1	21.65	0	0.00	21.65	1	20,735	0.00%
2022/12/28	0.1	21.95	0	21.95	21.95	0.1	20,825	0.00%
2022/12/27	0.1	21.95	3.3	22.03	21.95	-3.2	21,015	-0.02%
2022/12/26	1	21.85	0	0.00	21.90	1	21,113	0.00%
2022/12/23	0.1	21.90	0	0.00	21.80	0.1	21,359	0.00%
2022/12/22	16	21.95	0.4	21.85	22.00	15.6	21,515	0.07%
2022/12/21	0	0.00	1	21.90	21.80	-1	21,062	0.00%
2022/12/20	4.3	21.90	1.3	21.87	21.80	3	20,610	0.01%
2022/12/19	2	22.03	0.1	22.20	22.10	1.9	19,979	0.01%
2022/12/16	9	22.49	8.3	22.42	22.15	0.7	19,240	0.00%
2022/12/14	0	0.00	1	22.15	22.30	-1	18,590	-0.01%
2022/12/13	7	22.09	7	22.31	22.10	0	18,554	0.00%
2022/12/12	1	22.35	0.3	22.41	22.40	0.7	18,353	0.00%
2022/12/09	0.6	22.50	4	22.45	22.40	-3.4	18,685	-0.02%
2022/12/08	1	22.20	1	22.35	22.30	0	18,729	0.00%
2022/12/07	0	0.00	14.3	22.48	22.60	-14.3	18,669	-0.08%
2022/12/06	3	22.37	0.3	22.55	22.50	2.7	18,692	0.01%
2022/12/05	1	22.60	5	22.60	22.60	-4	18,849	-0.02%
2022/12/02	10	22.38	0.6	22.42	22.45	9.4	18,707	0.05%
2022/12/01	2	22.60	1	22.70	22.60	1	18,884	0.01%
2022/11/30	6	22.51	0.1	22.45	22.60	6	18,939	0.03%
2022/11/29	0	0.00	2	22.38	22.50	-2	18,603	-0.01%
2022/11/28	0	0.00	4.3	22.06	22.25	-4.3	18,472	-0.02%
2022/11/25	0.1	22.25	7.7	22.17	22.05	-7.7	18,353	-0.04%
2022/11/24	0.1	22.05	0	0.00	22.30	0.1	18,308	0.00%
2022/11/23	1.1	21.60	80.5	22.06	22.10	-79.4	18,184	-0.44%
2022/11/22	0.1	21.35	13	21.52	21.60	-13	17,821	-0.07%
2022/11/21	1.2	20.96	6	21.00	21.10	-4.8	17,476	-0.03%
2022/11/18	4.1	20.88	0	0.00	20.90	4.1	17,414	0.02%
2022/11/17	0.2	21.15	7	21.13	21.20	-6.8	17,355	-0.04%
2022/11/16	1.5	21.40	4	21.43	21.25	-2.5	17,506	-0.01%
2022/11/15	0	0.00	0.1	21.35	21.45	-0.1	17,430	0.00%
2022/11/14	5.3	21.11	9.2	21.18	21.20	-3.9	17,326	-0.02%
2022/11/11	0.3	20.98	35	20.98	21.20	-34.7	17,085	-0.20%
2022/11/09	0	0.00	0	20.40	20.50	0	16,702	0.00%
2022/11/08	0.2	20.25	6	20.23	20.30	-5.8	16,586	-0.04%
2022/11/07	0.3	20.20	45.4	20.08	20.20	-45	16,688	-0.27%
2022/11/04	0.7	20.05	0	0.00	20.05	0.7	16,988	0.00%
2022/11/03	0.7	20.05	22	19.96	20.05	-21.3	17,098	-0.12%
2022/11/02	1	20.05	21	20.07	20.20	-20	17,192	-0.12%
2022/10/31	0	0.00	0.1	19.80	19.70	-0.1	17,404	0.00%
2022/10/28	12	19.52	7	19.71	19.60	5	17,456	0.03%
2022/10/27	0	0.00	10	19.75	19.70	-10	17,429	-0.06%
2022/10/26	1	19.80	5.5	19.75	19.75	-4.5	17,463	-0.03%
2022/10/25	2	19.45	12	19.45	19.55	-10	17,438	-0.06%
2022/10/24	0	0.00	9	19.61	19.55	-9	17,452	-0.05%
2022/10/21	0.1	19.35	20.4	19.43	19.45	-20.3	17,390	-0.12%
2022/10/20	0.9	19.00	0.4	19.15	19.05	0.5	17,206	0.00%
2022/10/19	0.3	19.20	0	0.00	19.00	0.3	16,983	0.00%
2022/10/18	1	19.15	1	19.25	19.20	0	16,971	0.00%
2022/10/17	1.1	18.95	0	0.00	19.10	1.1	17,240	0.01%
2022/10/14	2.5	19.10	0	0.00	19.10	2.5	17,305	0.01%
2022/10/13	13	19.17	0	0.00	19.05	13	17,449	0.07%
2022/10/12	0	19.15	0	0.00	19.35	0	17,479	0.00%
2022/10/11	6.4	19.11	1	19.15	19.10	5.4	17,665	0.03%
2022/10/06	0.8	19.70	0.1	19.70	19.70	0.7	17,997	0.00%
2022/10/05	24.1	19.50	21	19.50	19.55	3.1	18,165	0.02%
2022/10/04	10	19.43	0.1	19.40	19.35	9.9	18,267	0.05%
2022/10/03	10.6	19.36	0.3	19.45	19.30	10.3	18,161	0.06%
2022/09/30	2.8	19.54	12.1	19.55	19.55	-9.3	18,228	-0.05%
2022/09/29	4.2	19.59	4.6	19.70	19.70	-0.4	18,341	0.00%
2022/09/28	9.9	19.72	4	19.55	19.55	5.9	18,448	0.03%
2022/09/27	2.9	19.89	0	0.00	19.85	2.9	18,442	0.02%
2022/09/26	11.1	19.94	2.1	20.00	19.90	9	18,357	0.05%
2022/09/23	5.1	20.05	7	20.15	20.15	-1.9	18,524	-0.01%
2022/09/22	15.3	20.06	6	20.14	20.05	9.3	19,226	0.05%
2022/09/21	8	20.28	1	20.40	20.25	7	19,684	0.04%
2022/09/20	2.4	20.31	0	0.00	20.50	2.4	20,667	0.01%
2022/09/19	4.1	20.10	5.8	20.21	20.15	-1.7	21,298	-0.01%
2022/09/16	14.5	20.08	1	20.10	20.10	13.5	21,516	0.06%
2022/09/15	11	20.25	0.4	20.35	20.25	10.6	21,400	0.05%
2022/09/14	16.3	20.21	0	0.00	20.20	16.3	21,398	0.08%
2022/09/13	3.8	20.68	2	20.60	20.60	1.8	21,613	0.01%
2022/09/12	0	0.00	0	21.00	20.90	0	21,885	0.00%
2022/09/08	0	0.00	4.2	20.47	20.60	-4.2	21,939	-0.02%
2022/09/07	6.1	20.52	1	20.75	20.35	5.1	22,022	0.02%
2022/09/06	3.2	20.84	4	20.85	20.85	-0.8	21,977	0.00%
2022/09/05	0.2	20.35	3	20.28	20.30	-2.9	22,048	-0.01%
2022/09/02	4.1	20.03	0	0.00	20.00	4.1	22,311	0.02%
2022/09/01	7.4	20.04	0	0.00	20.05	7.4	22,268	0.03%
2022/08/31	2.4	20.30	4	20.21	20.30	-1.6	22,188	-0.01%
2022/08/30	10.1	20.20	1.4	20.11	20.20	8.7	22,154	0.04%
2022/08/29	8	20.14	0	0.00	20.15	8	22,151	0.04%
2022/08/26	2.1	20.41	0	0.00	20.40	2.1	22,303	0.01%
2022/08/24	7.1	20.15	0	0.00	20.25	7.1	22,775	0.03%
2022/08/23	9.2	20.26	0	0.00	20.20	9.2	24,059	0.04%
2022/08/22	1.1	20.66	2	20.60	20.60	-1	24,333	0.00%
2022/08/19	2.1	20.70	7	20.72	20.80	-4.9	24,662	-0.02%
2022/08/18	2	20.80	3	20.80	20.80	-1	24,947	0.00%
2022/08/17	3	20.85	1	20.95	21.00	2	25,297	0.01%
2022/08/16	5.3	20.84	2	20.80	20.90	3.3	25,572	0.01%
2022/08/15	0	20.75	0	0.00	20.70	0	26,048	0.00%
2022/08/12	15.3	20.64	0	0.00	20.55	15.3	26,188	0.06%
2022/08/11	6	21.14	5	21.20	21.20	1	26,372	0.00%
2022/08/10	14	20.68	6.1	20.71	20.75	7.9	26,242	0.03%
2022/08/09	3	20.70	0.2	20.75	20.65	2.8	26,211	0.01%
2022/08/08	6	20.65	5	20.55	20.80	1	26,324	0.00%
2022/08/05	2	20.70	9.8	20.50	20.70	-7.8	26,431	-0.03%
2022/08/04	10	20.15	10	20.23	20.20	0	26,665	0.00%
2022/08/03	2	20.10	2	20.10	20.15	0	26,888	0.00%
2022/08/02	1.2	19.97	1	20.10	20.15	0.2	27,215	0.00%
2022/08/01	4.2	20.13	1	20.20	20.30	3.2	27,397	0.01%
2022/07/29	6.7	20.10	1.2	20.11	20.00	5.5	27,557	0.02%
2022/07/28	1	20.05	9	20.04	20.10	-8	27,482	-0.03%
2022/07/27	0.1	19.90	0	0.00	19.95	0.1	27,473	0.00%
2022/07/26	2.1	19.88	0	0.00	19.90	2.1	27,525	0.01%
2022/07/25	4	19.88	0.1	20.00	19.85	3.9	27,576	0.01%
2022/07/22	1.1	19.45	5	19.62	19.70	-3.9	27,700	-0.01%
2022/07/21	6.7	19.29	0	0.00	19.40	6.7	27,733	0.02%
2022/07/20	7.4	19.26	0	0.00	19.25	7.4	27,852	0.03%
2022/07/19	1.3	19.15	0	0.00	19.20	1.3	28,066	0.00%
2022/07/18	8	19.01	1.7	19.08	19.15	6.3	28,197	0.02%
2022/07/15	28.1	18.89	2	18.80	18.80	26.1	28,120	0.09%
2022/07/14	6.5	19.60	2	19.55	19.55	4.5	27,997	0.02%
2022/07/13	6.3	19.62	0	0.00	19.75	6.3	28,087	0.02%
2022/07/12	2	19.05	0	0.00	19.10	2	27,910	0.01%
2022/07/11	1	19.60	0	0.00	19.50	1	27,758	0.00%
2022/07/08	1.6	19.88	0	0.00	19.80	1.6	27,850	0.01%
2022/07/07	0.1	19.45	0	0.00	19.85	0.1	27,794	0.00%
2022/07/06	17.4	19.62	0	0.00	19.40	17.4	27,587	0.06%
2022/07/05	1.4	19.97	0.7	20.05	20.10	0.7	27,527	0.00%
2022/07/04	10.1	19.74	1	19.65	19.65	9.1	27,432	0.03%
2022/07/01	13.5	19.65	0.4	19.70	19.60	13.2	27,706	0.05%
2022/06/30	24.1	19.83	0	0.00	19.70	24.1	27,721	0.09%
2022/06/29	24.9	20.45	1	20.35	20.25	23.9	27,239	0.09%
2022/06/28	42.8	21.01	25	20.95	20.90	17.8	26,873	0.07%
2022/06/27	1.1	23.35	38.2	23.37	23.30	-37.1	25,968	-0.14%
2022/06/24	2.2	23.33	24.1	23.35	23.45	-21.9	25,349	-0.09%
2022/06/23	3.1	23.12	0	0.00	23.10	3.1	25,258	0.01%
2022/06/22	3.1	23.12	50	23.20	23.10	-46.9	25,260	-0.19%
2022/06/21	6	23.06	6.2	23.20	23.50	-0.2	25,313	0.00%
2022/06/20	19.2	22.77	5	22.90	22.80	14.2	25,260	0.06%
2022/06/17	16.7	22.92	0.1	23.00	22.90	16.6	25,147	0.07%
2022/06/16	2.2	23.23	0	0.00	23.10	2.2	24,883	0.01%
2022/06/15	8	23.08	1.2	23.19	23.05	6.8	25,242	0.03%
2022/06/14	22	23.12	8	23.13	23.10	14	25,418	0.06%
2022/06/13	19.2	23.09	1.2	23.16	23.10	18	25,588	0.07%
2022/06/10	63.5	23.55	0.6	23.45	23.45	62.9	25,402	0.25%
2022/06/09	0.1	23.55	0	0.00	23.40	0.1	25,433	0.00%
2022/06/08	1	23.50	0.3	23.55	23.45	0.8	25,396	0.00%
2022/06/07	8.1	23.37	0	0.00	23.40	8.1	25,524	0.03%
2022/06/06	4.1	23.41	3	23.25	23.35	1.1	25,607	0.00%
2022/06/02	2.2	23.49	0	0.00	23.50	2.2	25,829	0.01%
2022/06/01	7.6	23.79	2	23.90	23.70	5.6	26,271	0.02%
2022/05/31	1	23.80	5	23.85	24.35	-4	26,131	-0.02%
2022/05/30	3.2	23.75	6	23.72	23.90	-2.8	24,846	-0.01%
2022/05/27	6.1	23.05	0	0.00	23.15	6.1	24,552	0.02%
2022/05/26	6.3	23.01	0	0.00	22.90	6.3	24,459	0.03%
2022/05/25	9.1	23.09	1	23.15	23.05	8.1	24,534	0.03%
2022/05/24	11.3	23.38	0	0.00	23.30	11.3	24,758	0.05%
2022/05/23	3	23.94	5	23.48	23.90	-2	24,457	-0.01%
2022/05/20	6	23.41	0.9	23.50	23.45	5.1	24,153	0.02%
2022/05/19	25.3	23.54	0	0.00	23.35	25.3	24,079	0.11%
2022/05/18	8.5	24.06	1	23.75	24.05	7.5	23,846	0.03%
2022/05/17	1.2	23.98	0	24.00	23.75	1.2	23,817	0.01%
2022/05/16	3.1	23.66	11	23.82	24.00	-7.9	23,810	-0.03%
2022/05/13	6	23.80	0	0.00	23.85	6	23,781	0.03%
2022/05/12	28.4	23.85	55.1	24.05	23.65	-26.7	23,718	-0.11%
2022/05/11	18.1	24.43	4	24.45	24.45	14.1	23,553	0.06%
2022/05/10	9.7	24.67	5	24.70	24.75	4.7	23,366	0.02%
2022/05/09	4.1	25.06	172	25.27	25.00	-167.9	23,084	-0.73%	大賣/鉅額交易
2022/05/06	8.4	25.62	0	0.00	25.60	8.4	22,968	0.04%
2022/05/05	4.1	25.96	0.4	26.00	25.90	3.7	23,182	0.02%
2022/05/03	5	25.95	47	26.00	25.90	-42	23,456	-0.18%
2022/04/29	2.1	26.08	5.1	26.15	26.15	-3	23,705	-0.01%
2022/04/28	2.2	25.86	4.9	25.87	26.00	-2.7	24,070	-0.01%
2022/04/27	26.1	25.81	25	25.89	25.75	1.1	23,986	0.00%
2022/04/26	1	26.25	0	0.00	26.15	1	23,937	0.00%
2022/04/25	3	26.02	1.3	26.04	26.25	1.7	23,849	0.01%
2022/04/22	3	26.45	0	0.00	26.65	3	23,426	0.01%
2022/04/21	0.1	26.35	2.1	26.40	26.55	-2	23,386	-0.01%
2022/04/19	2.1	26.28	0.4	26.45	26.15	1.8	23,403	0.01%
2022/04/18	4.1	26.33	3	26.35	26.35	1.1	23,603	0.00%
2022/04/15	0	0.00	9	26.53	26.60	-9	23,581	-0.04%
2022/04/14	5.3	26.55	3.2	26.61	26.55	2.1	23,726	0.01%
2022/04/13	2.8	26.87	7.1	26.87	26.95	-4.3	23,695	-0.02%
2022/04/12	4.4	26.73	13	26.77	26.75	-8.6	23,712	-0.04%
2022/04/11	5.3	26.80	8	26.86	26.80	-2.7	23,696	-0.01%
2022/04/08	2.3	26.76	7	26.73	26.85	-4.7	23,534	-0.02%
2022/04/07	8.1	26.98	7.1	26.83	26.70	1	23,473	0.00%
2022/04/06	12	26.77	26	26.94	27.20	-14	23,224	-0.06%
2022/04/01	5	26.28	15	26.39	26.60	-10	22,973	-0.04%
2022/03/31	9	26.44	29	26.50	26.40	-20	22,717	-0.09%
2022/03/30	2.1	26.22	7	26.21	26.20	-4.9	22,390	-0.02%
2022/03/29	0	25.95	2	25.98	26.05	-2	22,151	-0.01%
2022/03/28	9	25.72	0	0.00	25.90	9	21,982	0.04%
2022/03/25	12	25.82	13	25.83	25.75	-1	21,812	0.00%
2022/03/24	1	25.95	2	26.05	26.00	-1	21,615	0.00%
2022/03/23	15.8	26.06	10.6	26.10	26.10	5.2	21,539	0.02%
2022/03/22	16	25.99	1.5	25.95	26.00	14.5	21,164	0.07%
2022/03/21	16	26.17	5	26.20	26.10	11	20,839	0.05%
2022/03/18	13.1	26.13	4.3	26.24	26.25	8.8	20,752	0.04%
2022/03/17	6	26.02	5	25.99	26.00	1	20,274	0.00%
2022/03/16	10	25.55	13	25.63	25.60	-3	20,054	-0.01%
2022/03/15	1	24.60	0	0.00	24.65	1	19,886	0.01%
2022/03/11	0	24.75	0	0.00	24.75	0	20,307	0.00%
2022/03/10	0.5	24.75	8	24.79	24.80	-7.5	20,356	-0.04%
2022/03/09	9.7	24.23	0	0.00	24.20	9.7	20,342	0.05%
2022/03/08	18.3	24.18	9.2	24.18	24.20	9.1	20,378	0.04%
2022/03/07	385.2	24.16	0	0.00	24.50	385.2	20,523	1.88%	大買/鉅額交易
2022/03/04	9.3	25.08	0	0.00	25.05	9.3	20,940	0.04%
2022/03/03	3	25.40	8	25.42	25.50	-5	20,880	-0.02%
2022/03/02	0	0.00	0.1	25.40	25.40	-0.1	21,164	0.00%
2022/03/01	1.2	25.31	16	25.32	25.25	-14.8	21,116	-0.07%
2022/02/25	6.5	24.73	70	24.70	24.85	-63.6	20,906	-0.30%
2022/02/24	3	24.93	0	0.00	24.85	3	20,539	0.01%
2022/02/23	6.1	25.23	4	25.20	25.20	2.1	19,954	0.01%
2022/02/22	9.8	25.20	0	0.00	25.35	9.8	19,914	0.05%
2022/02/21	1	25.25	3	25.35	25.50	-2	19,857	-0.01%
2022/02/18	1	25.40	1	25.40	25.40	0	19,988	0.00%
2022/02/17	2	25.48	1	25.30	25.40	1	19,871	0.01%
2022/02/16	5.1	25.30	0	0.00	25.35	5.1	19,805	0.03%
2022/02/15	2	25.18	0	0.00	25.20	2	19,751	0.01%
2022/02/14	2	25.33	1	25.35	25.45	1	19,557	0.01%
2022/02/11	1	25.46	0	0.00	25.60	1	19,487	0.01%
2022/02/10	0	0.00	3	25.85	25.85	-3	20,584	-0.01%
2022/02/09	0	0.00	15	25.90	25.90	-15	20,573	-0.07%
2022/02/08	1	25.75	2	25.80	25.80	-1	20,449	0.00%
2022/02/07	10	25.48	0	0.00	25.50	10	20,253	0.05%
2022/01/26	0	0.00	1	25.40	25.25	-1	19,784	-0.01%
2022/01/24	0	0.00	8.2	25.23	25.20	-8.2	19,479	-0.04%
2022/01/21	7	25.45	10	25.30	25.35	-3	19,284	-0.02%
2022/01/20	0	0.00	7	25.87	25.85	-7	18,829	-0.04%
2022/01/19	0	0.00	7	25.74	25.70	-7	18,695	-0.04%
2022/01/18	4	25.95	0	0.00	25.80	4	18,604	0.02%
2022/01/17	1	25.90	0	0.00	25.85	1	18,362	0.01%
2022/01/14	10	25.96	2	25.90	25.90	8	18,246	0.04%
2022/01/13	6	26.08	6.8	26.06	26.30	-0.8	18,018	0.00%
2022/01/12	0	0.00	3	25.93	25.90	-3	17,581	-0.02%
2022/01/11	5	25.71	11	25.83	25.85	-6	17,434	-0.03%
2022/01/10	10	25.70	2.6	25.51	25.50	7.4	17,236	0.04%
2022/01/07	7	25.80	3.2	25.80	25.75	3.8	17,213	0.02%
2022/01/06	0.1	25.35	0	0.00	25.40	0.1	16,991	0.00%
2022/01/05	0.2	25.35	0	25.30	25.25	0.2	16,877	0.00%
2022/01/04	0	0.00	103.5	25.33	25.40	-103.5	16,839	-0.61%	大賣/鉅額交易
2022/01/03	2	25.30	0	0.00	25.20	2	16,742	0.01%
2021/12/30	0	0.00	1	25.35	25.30	-1	16,672	-0.01%
2021/12/29	5	25.30	15	25.29	25.30	-10	16,826	-0.06%
2021/12/28	0	0.00	0.1	25.00	25.05	-0.1	16,787	0.00%
2021/12/27	5	25.00	0	0.00	25.00	5	16,720	0.03%
2021/12/23	0	0.00	2	24.85	24.95	-2	17,106	-0.01%
2021/12/22	4	24.83	0	0.00	24.80	4	17,232	0.02%
2021/12/21	4	24.76	4	24.81	24.75	0	17,265	0.00%
2021/12/20	5	24.71	10	24.65	24.65	-5	17,289	-0.03%
2021/12/17	1	24.95	0	0.00	25.05	1	17,136	0.01%
2021/12/16	43	24.79	0	0.00	24.85	43	17,052	0.25%
2021/12/15	2	24.73	0.5	24.80	24.70	1.5	17,323	0.01%
2021/12/14	33	24.77	0	0.00	24.70	33	17,633	0.19%
2021/12/13	52	25.05	0	0.00	25.00	52	17,667	0.29%
2021/12/10	3	24.93	0	0.00	24.95	3	17,714	0.02%
2021/12/09	2.2	25.02	0	0.00	25.00	2.2	17,681	0.01%
2021/12/08	0	0.00	1	25.00	25.05	-1	17,426	-0.01%
2021/12/07	1	24.80	0	0.00	24.95	1	16,963	0.01%
2021/12/06	1	24.85	2	24.85	24.90	-1	16,937	-0.01%
2021/12/03	0.3	24.75	0	0.00	24.75	0.3	17,078	0.00%
2021/12/01	0.6	24.17	13	23.90	24.35	-12.4	16,988	-0.07%
2021/11/30	3.7	24.22	0	0.00	23.70	3.7	16,448	0.02%
2021/11/26	4.2	24.58	0	0.00	24.45	4.2	15,536	0.03%
2021/11/25	3	24.77	0	0.00	24.90	3	15,484	0.02%
2021/11/23	4	24.79	0	0.00	24.75	4	15,603	0.03%
2021/11/22	1	25.05	1.1	25.04	25.00	-0.1	15,568	0.00%
2021/11/19	2	25.10	2	25.03	25.05	0	15,680	0.00%
2021/11/18	26	25.10	25	25.13	25.10	1	15,705	0.01%
2021/11/17	1	25.15	1	24.90	25.15	0	15,718	0.00%
2021/11/16	3	24.78	1	24.80	24.85	2	15,906	0.01%
2021/11/15	2.2	24.70	0	0.00	24.75	2.2	16,707	0.01%
2021/11/12	1.1	24.49	1	24.40	24.50	0.1	17,484	0.00%
2021/11/11	0.1	24.43	13	24.40	24.35	-12.9	17,866	-0.07%
2021/11/10	3	24.40	3	24.35	24.45	0	18,414	0.00%
2021/11/09	45.3	24.07	2	24.20	24.20	43.3	19,239	0.23%
2021/11/08	0	0.00	2	24.60	24.70	-2	18,387	-0.01%
2021/11/05	0	0.00	1	24.45	24.65	-1	21,457	0.00%
2021/11/04	2	24.50	0	0.00	24.50	2	21,822	0.01%
2021/11/03	3.6	24.49	0	0.00	24.50	3.6	22,108	0.02%
2021/11/02	2.6	24.49	1	24.55	24.35	1.6	22,223	0.01%
2021/11/01	1	24.55	0	0.00	24.55	1	22,190	0.00%
2021/10/28	2	24.85	0	0.00	24.85	2	22,171	0.01%
2021/10/27	2	24.80	5	24.85	24.90	-3	22,282	-0.01%
2021/10/26	0	0.00	6	24.83	24.95	-6	22,390	-0.03%
2021/10/25	2	24.67	0	0.00	24.60	2	22,391	0.01%
2021/10/22	0	0.00	1	24.65	24.70	-1	22,616	0.00%
2021/10/21	0	0.00	31	24.90	25.00	-31	22,792	-0.14%
2021/10/20	1.4	24.66	0	0.00	24.80	1.4	22,885	0.01%
2021/10/19	0	0.00	3	25.00	24.75	-3	22,937	-0.01%
2021/10/18	0	0.00	67	24.95	24.95	-67	23,102	-0.29%
2021/10/15	1	24.65	7	24.45	24.70	-6	23,300	-0.03%
2021/10/14	1	24.20	0	0.00	24.20	1	23,309	0.00%
2021/10/13	5	24.54	1.1	24.54	24.40	3.9	23,419	0.02%
2021/10/12	20.1	24.40	0	0.00	24.50	20.1	23,840	0.08%
2021/10/08	0.1	24.50	5	24.53	24.45	-5	24,125	-0.02%
2021/10/07	0	0.00	3	24.55	24.55	-3	24,481	-0.01%
2021/10/05	2	24.00	0	0.00	24.05	2	25,166	0.01%
2021/10/04	0.1	24.25	2	24.30	24.20	-1.9	26,556	-0.01%
2021/10/01	5.1	24.14	8	24.16	24.20	-2.9	27,824	-0.01%
2021/09/30	0	0.00	45	24.63	24.70	-45	28,622	-0.16%
2021/09/29	1.2	24.37	0	0.00	24.40	1.2	29,489	0.00%
2021/09/28	0	0.00	3	24.70	24.60	-3	30,035	-0.01%
2021/09/27	0	0.00	2.6	24.71	24.80	-2.6	30,327	-0.01%
2021/09/24	0	0.00	6	24.72	24.65	-6	30,580	-0.02%
2021/09/22	6.1	24.30	49	24.24	24.30	-42.9	31,348	-0.14%
2021/09/17	0	0.00	1	24.95	24.75	-1	31,336	0.00%
2021/09/16	0	0.00	2	25.10	25.05	-2	31,330	-0.01%
2021/09/15	0	0.00	2	25.10	25.10	-2	31,613	-0.01%
2021/09/14	0	0.00	21	25.08	25.10	-21	31,599	-0.07%
2021/09/13	7.1	24.89	0	0.00	24.95	7.1	31,600	0.02%
2021/09/10	0	0.00	2.1	24.77	24.75	-2.1	31,796	-0.01%
2021/09/09	0.1	24.55	0.2	24.60	24.60	-0.1	32,075	0.00%
2021/09/08	2	24.70	2	24.75	24.65	0	32,056	0.00%
2021/09/07	2.2	24.31	2	24.30	24.30	0.2	31,907	0.00%
2021/09/06	1	24.70	6	24.50	24.50	-5	31,733	-0.02%
2021/09/03	1	24.55	6.2	24.70	24.70	-5.2	31,605	-0.02%
2021/09/02	5	24.57	17	24.50	24.50	-12	31,622	-0.04%
2021/09/01	4	24.78	1	24.90	24.90	3	31,527	0.01%
2021/08/31	7.2	24.55	4	24.78	25.00	3.2	31,415	0.01%
2021/08/30	2	24.73	18	24.80	25.00	-16	31,276	-0.05%
2021/08/27	6.3	24.52	23	24.57	24.60	-16.7	31,157	-0.05%
2021/08/25	2	24.38	3	24.35	24.50	-1	31,322	0.00%
2021/08/24	0.3	24.33	11	24.40	24.45	-10.7	31,296	-0.03%
2021/08/23	0	0.00	3	24.07	24.15	-3	31,232	-0.01%
2021/08/20	3.4	23.61	4	23.75	23.65	-0.6	31,253	0.00%
2021/08/19	47.3	23.51	0	0.00	23.35	47.3	31,365	0.15%
2021/08/18	12.4	23.64	30	23.68	23.90	-17.6	30,553	-0.06%
2021/08/17	33.4	23.67	19	23.61	23.70	14.4	29,806	0.05%
2021/08/16	3	23.90	86	24.07	24.05	-83	29,438	-0.28%
2021/08/13	41.5	23.83	5	23.80	23.70	36.5	29,031	0.13%
2021/08/12	37.3	24.17	13	24.18	24.40	24.3	28,259	0.09%
2021/08/11	254.6	24.13	41	24.39	24.25	213.6	27,863	0.77%	大買/鉅額交易
2021/08/10	2.1	25.41	1	25.50	25.60	1.1	25,036	0.00%
2021/08/09	1	25.60	6	25.70	25.80	-5	25,465	-0.02%
2021/08/06	4	25.78	13.1	25.83	25.70	-9.1	25,677	-0.04%
2021/08/05	0	0.00	5	25.92	25.95	-5	26,540	-0.02%
2021/08/04	1	25.75	2	25.85	25.85	-1	28,047	0.00%
2021/08/03	5	25.68	14	25.66	25.80	-9	28,882	-0.03%
2021/08/02	3	25.55	34	25.52	25.65	-31	29,563	-0.10%
2021/07/30	1	25.15	1	25.25	25.40	0	29,721	0.00%
2021/07/29	0	0.00	4.4	25.35	25.35	-4.4	29,891	-0.01%
2021/07/28	18.2	24.98	32	24.90	25.05	-13.8	30,047	-0.05%
2021/07/27	8.2	25.23	1	25.25	25.20	7.2	30,476	0.02%
2021/07/26	32	25.45	2	25.43	25.30	30	31,034	0.10%
2021/07/23	1.1	25.66	54	25.65	25.70	-52.9	31,274	-0.17%
2021/07/22	28	25.46	0	0.00	25.55	28	31,421	0.09%
2021/07/21	7	25.42	0	0.00	25.40	7	31,412	0.02%
2021/07/20	13.1	25.56	0	0.00	25.55	13.1	31,558	0.04%
2021/07/19	24	25.71	0	25.80	25.80	24	31,768	0.08%
2021/07/16	1.2	25.59	0	0.00	25.90	1.2	32,296	0.00%
2021/07/15	20.3	25.30	1	25.50	25.45	19.3	32,471	0.06%
2021/07/14	9	25.42	0.1	25.40	25.35	8.9	32,730	0.03%
2021/07/13	28.5	25.47	2.2	25.48	25.40	26.3	33,239	0.08%
2021/07/12	34	25.59	0	0.00	25.50	34	33,620	0.10%
2021/07/09	100.2	25.58	2	25.55	25.55	98.2	33,562	0.29%
2021/07/08	27	27.18	31.2	27.21	27.15	-4.2	32,318	-0.01%
2021/07/07	21.2	27.14	2	26.98	27.00	19.2	31,327	0.06%
2021/07/06	18.9	27.61	28.5	27.40	27.50	-9.6	30,601	-0.03%
2021/07/05	2.1	27.00	40	27.06	27.10	-38	29,965	-0.13%
2021/07/02	4	26.61	0	0.00	26.50	4	29,310	0.01%
2021/07/01	6.4	26.74	1	26.80	26.65	5.4	29,080	0.02%
2021/06/30	2	26.88	2.6	26.93	26.85	-0.6	28,836	0.00%
2021/06/29	0	0.00	29	26.37	26.40	-29	28,431	-0.10%
2021/06/28	3.9	26.58	6	26.60	26.40	-2.1	28,485	-0.01%
2021/06/25	6	26.41	12.4	26.42	26.45	-6.4	28,490	-0.02%
2021/06/24	8	25.99	5	25.89	26.05	3	28,283	0.01%
2021/06/23	0.2	25.45	0	0.00	25.45	0.2	28,014	0.00%
2021/06/22	3.1	25.21	1	25.30	25.35	2.1	28,100	0.01%
2021/06/21	5.4	24.94	3	25.00	25.05	2.4	28,630	0.01%
2021/06/18	17.3	25.37	0	0.00	25.20	17.3	28,522	0.06%
2021/06/17	5	25.39	2.1	25.35	25.45	2.9	28,248	0.01%
2021/06/16	3	25.50	1.1	25.64	25.40	1.9	28,518	0.01%
2021/06/15	0	0.00	1	25.40	25.40	-1	28,666	0.00%
2021/06/11	0	0.00	1.1	25.51	25.50	-1.1	28,790	0.00%
2021/06/10	0.3	25.50	5	25.40	25.50	-4.7	28,879	-0.02%
2021/06/09	6.6	25.51	3	25.50	25.50	3.6	28,920	0.01%
2021/06/08	3	25.78	8	25.81	25.85	-5	28,979	-0.02%
2021/06/07	1	25.60	1	25.60	25.50	0	29,250	0.00%
2021/06/04	2.2	25.76	1	25.75	25.80	1.2	29,378	0.00%
2021/06/03	6	26.02	4	26.30	26.00	2	29,915	0.01%
2021/06/02	1	25.85	3.1	25.83	25.95	-2.1	29,821	-0.01%
2021/06/01	1.1	25.60	3	25.72	25.70	-1.9	29,832	-0.01%
2021/05/31	0	0.00	7	25.70	25.60	-7	30,030	-0.02%
2021/05/28	32	25.30	4	25.48	25.60	28	30,162	0.09%
2021/05/27	5	24.95	1.1	25.10	25.20	3.9	30,177	0.01%
2021/05/26	6.9	25.06	2	25.08	25.15	4.9	30,364	0.02%
2021/05/25	1	25.10	11	25.15	25.05	-10	30,710	-0.03%
2021/05/24	0	0.00	14.6	24.98	25.00	-14.6	30,743	-0.05%
2021/05/21	7	24.61	90.4	24.96	24.65	-83.4	30,946	-0.27%
2021/05/20	1.1	24.22	40	24.31	24.45	-38.9	30,872	-0.13%
2021/05/19	8	24.46	2	24.53	24.35	6	30,853	0.02%
2021/05/18	148.1	24.31	104.8	24.38	24.45	43.3	30,994	0.14%	大買/大賣/
2021/05/17	39.2	23.45	27	23.58	23.15	12.1	31,119	0.04%
2021/05/14	21	24.26	102	24.35	24.30	-81	30,635	-0.26%	大賣/
2021/05/13	25.6	24.12	16	24.26	23.90	9.6	30,338	0.03%
2021/05/12	38.3	24.81	69	24.63	24.50	-30.7	29,615	-0.10%
2021/05/11	14.6	26.36	33.1	26.12	26.00	-18.4	28,544	-0.06%
2021/05/10	8	26.61	62.6	26.30	26.70	-54.6	27,950	-0.20%
2021/05/07	1	25.75	1	25.90	25.90	0	27,688	0.00%
2021/05/06	15.1	25.65	14.5	25.71	25.70	0.6	27,753	0.00%
2021/05/05	3.2	25.37	17.2	25.39	25.30	-14	27,710	-0.05%
2021/05/04	14	25.08	34	25.21	25.05	-20	27,712	-0.07%
2021/05/03	15.3	25.69	9.8	25.83	25.50	5.5	27,339	0.02%
2021/04/29	2.1	26.13	45	26.05	26.00	-42.9	27,011	-0.16%
2021/04/28	2.5	26.10	26.1	26.11	26.10	-23.6	26,932	-0.09%
2021/04/27	2	26.35	37.4	26.35	26.35	-35.4	27,206	-0.13%
2021/04/26	6.1	26.29	12	26.36	26.50	-5.9	27,213	-0.02%
2021/04/23	32	26.25	7.1	25.94	25.90	24.9	27,149	0.09%
2021/04/22	12.2	26.33	29.2	26.18	25.95	-17	27,237	-0.06%
2021/04/21	9.5	25.83	10.7	25.85	25.70	-1.2	26,943	0.00%
2021/04/20	3.2	25.91	12.1	25.93	26.00	-8.9	26,736	-0.03%
2021/04/19	4.1	25.58	85.3	25.54	26.10	-81.3	26,707	-0.30%
2021/04/16	4	24.35	28.4	24.39	24.75	-24.4	26,605	-0.09%
2021/04/15	11	23.65	31.2	23.71	24.00	-20.2	26,518	-0.08%
2021/04/14	1	23.25	1.3	23.12	23.30	-0.3	26,644	0.00%
2021/04/13	2.4	23.28	13.5	23.45	23.15	-11.1	27,103	-0.04%
2021/04/12	4	23.36	5.2	23.23	23.35	-1.1	27,030	0.00%
2021/04/09	17.5	22.95	28	22.96	23.00	-10.5	27,048	-0.04%
2021/04/08	2	22.68	1.1	22.70	22.70	1	27,106	0.00%
2021/04/07	6	22.56	4	22.60	22.60	2	27,622	0.01%
2021/04/06	4	22.54	11	22.50	22.50	-7	27,701	-0.03%
2021/04/01	22.1	22.43	0	0.00	22.40	22.1	27,618	0.08%
2021/03/31	6	22.64	0.2	22.70	22.50	5.8	27,524	0.02%
2021/03/30	2.5	22.40	16.1	22.46	22.65	-13.6	27,221	-0.05%
2021/03/29	12	22.30	2.5	22.32	22.35	9.5	27,001	0.04%
2021/03/26	21	22.30	2	22.30	22.25	19	26,987	0.07%
2021/03/25	10	22.28	0.1	22.15	22.30	10	27,069	0.04%
2021/03/24	9	22.16	33	22.26	22.15	-24	27,044	-0.09%
2021/03/23	1.1	21.80	7.2	21.80	21.90	-6.1	26,491	-0.02%
2021/03/22	1	21.60	0	0.00	21.75	1	26,549	0.00%
2021/03/19	3	21.65	0	0.00	21.65	3	26,777	0.01%
2021/03/18	1.1	21.95	2.5	21.90	21.90	-1.4	26,807	-0.01%
2021/03/17	1.1	21.80	12	21.89	21.80	-10.9	27,337	-0.04%
2021/03/15	0.3	21.95	1.2	21.94	21.90	-0.9	27,954	0.00%
2021/03/12	0	0.00	7	21.71	21.90	-7	28,231	-0.02%
2021/03/11	28.4	21.94	37	21.85	21.85	-8.6	28,344	-0.03%
2021/03/10	11.7	21.84	51	21.79	21.85	-39.3	28,221	-0.14%
2021/03/09	41.5	21.62	13	21.64	21.65	28.5	28,080	0.10%
2021/03/08	13.4	21.22	0	0.00	21.15	13.4	27,674	0.05%
2021/03/05	6	21.12	1.4	21.12	21.20	4.6	27,675	0.02%
2021/03/04	1.1	21.25	4	21.20	21.15	-3	28,230	-0.01%
2021/03/03	1.2	21.42	7	21.49	21.40	-5.9	28,115	-0.02%
2021/03/02	2	21.15	12.2	21.40	21.05	-10.2	27,970	-0.04%
2021/02/26	31.5	21.40	1.5	21.65	21.25	30	27,931	0.11%
2021/02/25	3	21.90	4.1	21.90	22.00	-1.1	27,512	0.00%
2021/02/24	12.2	21.65	2	21.75	21.60	10.2	27,685	0.04%
2021/02/23	6.3	21.61	1.8	21.60	21.65	4.5	27,761	0.02%
2021/02/22	6	21.38	0.1	21.30	21.30	5.9	27,624	0.02%
2021/02/19	2.1	21.15	1.2	21.18	21.30	0.9	27,900	0.00%
2021/02/18	2	21.40	21	21.56	21.40	-19	28,157	-0.07%
2021/02/17	4.5	21.26	33	21.33	21.40	-28.5	28,116	-0.10%
2021/02/05	0	0.00	5.5	20.94	21.00	-5.5	27,885	-0.02%
2021/02/04	1	20.90	8	20.76	20.75	-7	27,984	-0.03%
2021/02/03	4	20.84	0	0.00	20.85	4	28,672	0.01%
2021/02/02	3	20.66	5	20.79	20.65	-2	28,927	-0.01%
2021/02/01	0	20.05	31.2	20.21	20.20	-31.2	28,724	-0.11%
2021/01/29	27.5	20.01	9	20.10	19.90	18.5	28,620	0.06%
2021/01/28	5.1	20.28	2	20.25	20.30	3.1	28,297	0.01%
2021/01/27	2	20.75	1	20.70	20.65	1	28,048	0.00%
2021/01/26	1	20.75	1	20.80	20.70	0	28,082	0.00%
2021/01/25	2	20.60	1	20.80	20.85	1	27,906	0.00%
2021/01/22	13.1	20.77	6	20.70	20.75	7.1	27,860	0.03%
2021/01/21	20	20.93	6	21.01	21.00	14	27,613	0.05%
2021/01/20	15.3	20.77	6.1	20.76	20.65	9.2	27,314	0.03%
2021/01/19	4.1	21.25	0.6	21.27	21.30	3.6	26,815	0.01%
2021/01/18	7.4	20.74	54	20.80	21.00	-46.6	26,607	-0.18%
2021/01/15	19.2	20.98	56.1	20.95	21.00	-36.9	26,260	-0.14%
2021/01/14	14.1	21.13	8	21.25	21.20	6.1	26,052	0.02%
2021/01/13	17.1	21.38	10	21.35	21.40	7.1	25,666	0.03%
2021/01/12	7.1	21.70	4	21.30	21.25	3.1	25,327	0.01%
2021/01/11	6.5	21.80	12.1	21.82	21.90	-5.6	24,835	-0.02%
2021/01/08	5.1	21.06	24	21.04	21.35	-18.9	24,160	-0.08%
2021/01/07	1.2	20.99	8.5	21.05	21.00	-7.3	23,651	-0.03%
2021/01/06	24	20.61	9.7	20.67	20.65	14.3	23,176	0.06%
2021/01/05	0.1	20.45	1	20.60	20.55	-0.9	22,544	0.00%
2021/01/04	6.2	20.45	11.1	20.44	20.45	-4.9	22,539	-0.02%
2020/12/31	8.1	20.49	6.1	20.51	20.55	2	22,451	0.01%
2020/12/30	7	20.23	26.6	20.03	20.40	-19.6	22,175	-0.09%
2020/12/29	20	19.95	2	19.90	19.95	18	21,846	0.08%
2020/12/28	23	19.75	18.1	19.76	19.80	4.9	21,822	0.02%
2020/12/25	6.1	19.71	6	19.74	19.70	0.1	21,884	0.00%
2020/12/24	5	19.70	0	0.00	19.75	5	22,020	0.02%
2020/12/23	6.2	19.59	4	19.60	19.55	2.2	22,183	0.01%
2020/12/22	20.1	19.72	5	19.80	19.65	15.1	22,425	0.07%
2020/12/21	17.1	19.80	0	0.00	19.90	17.1	22,902	0.07%
2020/12/18	7.4	19.65	3	19.75	19.55	4.4	22,850	0.02%
2020/12/17	3.1	19.65	1	19.75	19.65	2.1	23,043	0.01%
2020/12/16	2.5	19.66	0	0.00	19.80	2.5	23,204	0.01%
2020/12/15	3.1	19.63	20	19.55	19.50	-16.9	23,233	-0.07%
2020/12/14	27	19.94	4.1	20.00	19.85	22.9	23,077	0.10%
2020/12/11	10.9	19.74	17	19.77	19.80	-6.1	22,937	-0.03%
2020/12/10	7.2	19.43	0.1	19.50	19.40	7	22,235	0.03%
2020/12/09	6	19.44	65.2	19.44	19.45	-59.2	21,897	-0.27%
2020/12/08	3.2	19.23	10.2	19.21	19.35	-7	21,737	-0.03%
2020/12/07	12.2	19.28	0	0.00	19.30	12.2	21,525	0.06%
2020/12/04	7	19.33	2	19.33	19.40	5	21,504	0.02%
2020/12/03	0.1	19.39	1	19.40	19.35	-0.9	21,526	0.00%
2020/12/01	5	19.10	0	0.00	19.35	5	21,824	0.02%
2020/11/30	16.1	19.06	0	0.00	19.10	16.1	22,211	0.07%
2020/11/27	17.8	19.15	4	19.20	19.30	13.8	21,863	0.06%
2020/11/26	6	19.14	1	19.25	19.25	5	22,098	0.02%
2020/11/25	1.9	19.19	8.7	19.38	19.25	-6.8	22,312	-0.03%
2020/11/24	15	19.52	9.4	19.40	19.40	5.6	22,218	0.03%
2020/11/23	0	0.00	24	19.29	19.40	-24	21,966	-0.11%
2020/11/20	4	19.00	8	19.03	19.05	-4	21,774	-0.02%
2020/11/19	2.2	18.99	3.6	18.94	18.95	-1.4	21,811	-0.01%
2020/11/18	0	0.00	15	18.97	19.05	-15	21,827	-0.07%
2020/11/17	6	18.90	15.2	18.90	18.90	-9.2	21,713	-0.04%
2020/11/16	7.3	18.75	20.5	18.70	18.80	-13.2	22,230	-0.06%
2020/11/13	51.7	18.54	1	18.70	18.50	50.7	22,624	0.22%
2020/11/12	16.1	18.69	19	18.81	18.60	-2.9	22,661	-0.01%
2020/11/11	10.5	18.98	30.2	18.98	19.05	-19.7	22,874	-0.09%
2020/11/10	51	18.50	41.9	18.57	18.60	9.1	22,416	0.04%
2020/11/09	30.4	18.33	4	18.33	18.35	26.3	22,141	0.12%
2020/11/06	5	18.30	0.3	18.15	18.30	4.7	22,256	0.02%
2020/11/05	0	0.00	22	18.24	18.25	-22	22,439	-0.10%
2020/11/04	12	18.10	7.2	18.15	18.15	4.8	23,273	0.02%
2020/11/03	0.2	18.00	6	18.13	18.10	-5.8	23,833	-0.02%
2020/11/02	5	18.00	14	17.88	18.00	-9	24,343	-0.04%
2020/10/30	29	17.65	9	17.66	17.75	20	24,298	0.08%
2020/10/29	9	17.77	0	0.00	17.65	9	24,420	0.04%
2020/10/28	5	17.85	0	0.00	17.90	5	24,631	0.02%
2020/10/27	5	17.90	1	17.90	18.00	4	25,223	0.02%
2020/10/26	50	18.04	7.1	18.05	18.05	42.9	25,533	0.17%
2020/10/23	8.4	17.95	0	0.00	17.95	8.4	26,032	0.03%
2020/10/22	17	18.01	3	18.05	18.10	14	26,257	0.05%
2020/10/21	4	17.88	0.6	17.90	17.85	3.4	26,298	0.01%
2020/10/20	1	17.80	13.9	17.81	17.85	-12.9	26,590	-0.05%
2020/10/19	28	17.89	0	0.00	17.80	28	26,680	0.10%
2020/10/16	19	17.96	2	18.00	17.90	17	26,682	0.06%
2020/10/15	5	18.05	3	18.10	18.00	2	26,843	0.01%
2020/10/14	1	18.10	0	0.00	18.15	1	26,907	0.00%
2020/10/13	18	18.02	0	18.15	18.10	18	26,909	0.07%
2020/10/12	21	18.09	16.6	18.11	18.20	4.4	27,287	0.02%
2020/10/08	5.1	18.05	8	18.09	18.20	-2.9	27,716	-0.01%
2020/10/07	6	18.04	1	18.10	18.00	5	27,896	0.02%
2020/10/06	5	18.15	8	18.14	18.20	-3	28,247	-0.01%
2020/10/05	1	17.80	0	17.90	17.85	1	28,399	0.00%
2020/09/30	11.5	17.71	0.1	17.80	17.80	11.4	28,677	0.04%
2020/09/29	8	17.66	0.3	17.75	17.65	7.7	29,032	0.03%
2020/09/28	2	17.75	24.3	17.51	17.70	-22.3	29,492	-0.08%
2020/09/25	33.9	17.30	9	17.32	17.30	24.9	29,702	0.08%
2020/09/24	41	17.31	22	17.37	17.15	19	29,566	0.06%
2020/09/23	5	17.72	0	0.00	17.70	5	29,037	0.02%
2020/09/22	14.2	17.85	19	17.79	17.75	-4.9	28,906	-0.02%
2020/09/21	22	18.08	0	0.00	18.00	22	28,791	0.08%
2020/09/18	13	18.21	10	18.29	18.30	3	29,331	0.01%
2020/09/16	0	0.00	26	18.27	18.35	-26	30,101	-0.09%
2020/09/15	6	18.20	1	18.20	18.25	5	30,195	0.02%
2020/09/14	3	18.17	0	0.00	18.25	3	30,865	0.01%
2020/09/11	2	18.20	2	18.23	18.30	0	31,153	0.00%
2020/09/10	1	18.20	0	0.00	18.30	1	31,779	0.00%
2020/09/09	9	18.15	0	0.00	18.20	9	32,165	0.03%
2020/09/08	7	18.27	10	18.30	18.30	-3	32,517	-0.01%
2020/09/07	5	18.25	2	18.25	18.25	3	33,207	0.01%
2020/09/04	24	18.28	10	18.25	18.20	14	34,168	0.04%
2020/09/03	0	0.00	60	18.50	18.40	-60	34,801	-0.17%
2020/09/02	15	18.28	1	18.25	18.30	14	35,108	0.04%
2020/09/01	11	18.26	0	0.00	18.30	11	35,668	0.03%
2020/08/31	10.1	18.35	0	0.00	18.40	10.1	35,587	0.03%
2020/08/28	27	18.30	2	18.30	18.30	25	35,766	0.07%
2020/08/27	2	18.35	1	18.35	18.30	1	36,101	0.00%
2020/08/26	18	18.39	0	0.00	18.40	18	36,580	0.05%
2020/08/25	7.3	18.43	27	18.50	18.45	-19.7	36,520	-0.05%
2020/08/24	11	18.45	2	18.45	18.45	9	37,617	0.02%
2020/08/21	2	18.53	1	18.60	18.60	1	37,734	0.00%
2020/08/20	32.7	18.56	38	18.50	18.45	-5.3	37,786	-0.01%
2020/08/19	22	18.95	21	18.96	18.85	1	37,438	0.00%
2020/08/18	21	18.70	1	18.75	18.75	20	36,967	0.05%
2020/08/17	29	18.85	5	18.91	18.80	24	37,137	0.06%
2020/08/14	0	0.00	2.1	19.05	19.10	-2.1	36,857	-0.01%
2020/08/13	9	19.07	88	19.10	19.10	-79	36,719	-0.22%
2020/08/12	79	19.02	0	0.00	19.05	79	36,886	0.21%
2020/08/11	12	19.20	4	19.20	19.15	8	36,645	0.02%
2020/08/10	15.2	19.18	83	19.23	19.15	-67.9	36,696	-0.18%
2020/08/07	7.3	18.81	53	18.98	18.70	-45.8	36,399	-0.13%
2020/08/06	5	18.30	56	18.57	18.65	-51	35,980	-0.14%
2020/08/05	0	18.30	0	0.00	18.25	0	35,709	0.00%
2020/08/04	5	18.20	11	18.32	18.20	-6	36,099	-0.02%
2020/08/03	20	17.95	0	0.00	17.95	20	36,384	0.05%
2020/07/31	32	18.03	0	0.00	18.00	32	36,288	0.09%
2020/07/30	11	18.30	42	18.35	18.35	-31	36,203	-0.09%
2020/07/29	5	18.32	25	18.41	18.30	-20	36,146	-0.06%
2020/07/28	27	17.89	26	17.95	17.90	1	36,099	0.00%
2020/07/27	19	17.87	18	17.90	17.80	1	36,335	0.00%
2020/07/24	23	18.08	0	0.00	18.00	23	36,476	0.06%
2020/07/23	38	18.21	0	0.00	18.20	38	36,658	0.10%
2020/07/21	0	0.00	1	18.25	18.15	-1	36,801	0.00%
2020/07/20	7	18.16	1	18.20	18.15	6	36,791	0.02%
2020/07/17	18	18.34	3	18.42	18.30	15	36,879	0.04%
2020/07/16	30	18.50	1	18.50	18.40	29	37,225	0.08%
2020/07/15	50	18.41	30	18.47	18.40	20	36,877	0.05%
2020/07/14	3	18.40	9	18.34	18.35	-6	36,625	-0.02%
2020/07/13	61	18.17	19	18.27	18.30	42	36,616	0.11%
2020/07/10	12	17.95	0	0.00	17.90	12	36,457	0.03%
2020/07/09	7.2	18.12	8	18.19	18.10	-0.8	36,534	0.00%
2020/07/08	18	18.19	2	18.20	18.10	16	36,229	0.04%
2020/07/07	11	18.17	16.2	18.16	18.15	-5.2	36,084	-0.01%
2020/07/06	8.3	18.04	19	18.05	18.00	-10.7	35,682	-0.03%
2020/07/03	0	0.00	5.2	17.81	17.90	-5.2	35,464	-0.01%
2020/07/02	5	17.65	0	0.00	17.65	5	35,496	0.01%
2020/07/01	1	17.60	0	0.00	17.60	1	35,663	0.00%
2020/06/30	34	17.46	42	17.53	17.45	-8	35,840	-0.02%
2020/06/29	77	17.46	0	0.00	17.45	77	35,824	0.21%
2020/06/24	36	18.41	63	18.38	18.40	-27	35,173	-0.08%
2020/06/23	8	18.16	33	18.20	18.20	-25	34,964	-0.07%
2020/06/22	3	18.20	82	18.20	18.20	-79	34,606	-0.23%
2020/06/19	24	18.33	1	18.40	18.15	23	34,806	0.07%
2020/06/18	9	18.43	236	18.39	18.35	-227	34,425	-0.66%	大賣/鉅額交易
2020/06/17	11	18.48	98	18.51	18.50	-87	34,220	-0.25%
2020/06/16	7	18.30	28	18.34	18.30	-21	34,300	-0.06%
2020/06/15	24	17.97	2	18.15	17.95	22	34,509	0.06%
2020/06/12	27	17.87	8.1	17.82	17.85	18.9	34,464	0.05%
2020/06/11	82	18.25	16	18.22	18.05	66	34,231	0.19%
2020/06/10	38.2	18.40	7	18.44	18.50	31.2	33,418	0.09%
2020/06/09	34.2	18.35	51	18.38	18.15	-16.9	33,157	-0.05%
2020/06/08	46	18.03	1,003	17.95	18.05	-957	32,747	-2.92%	大賣/鉅額交易
2020/06/05	1	17.35	1	17.50	17.50	0	32,054	0.00%
2020/06/04	10	17.37	0.1	17.40	17.35	9.9	31,904	0.03%
2020/06/03	10	17.32	77	17.34	17.35	-67	31,794	-0.21%
2020/06/02	1	17.00	19	16.92	17.00	-18	31,531	-0.06%
2020/06/01	3	16.62	0	0.00	16.65	3	31,291	0.01%
2020/05/29	21	16.26	0	0.00	16.25	21	31,029	0.07%
2020/05/28	13	16.58	2	16.50	16.50	11	29,862	0.04%
2020/05/27	8	16.69	2	16.70	16.65	6	29,818	0.02%
2020/05/26	4	16.54	5	16.65	16.60	-1	29,731	0.00%
2020/05/25	4	16.29	4	16.30	16.30	0	29,422	0.00%
2020/05/22	38	16.24	0	0.00	16.15	38	29,333	0.13%
2020/05/21	25	16.35	0	0.00	16.40	25	29,046	0.09%
2020/05/20	29	16.24	0	0.00	16.20	29	28,867	0.10%
2020/05/19	12	16.25	0	0.00	16.25	12	28,717	0.04%
2020/05/18	33	16.20	0	0.00	16.20	33	28,462	0.12%
2020/05/15	9	16.29	0	0.00	16.25	9	28,287	0.03%
2020/05/14	34	16.37	0	0.00	16.30	34	27,882	0.12%
2020/05/13	1	16.65	1	16.50	16.65	0	27,223	0.00%
2020/05/12	45	16.54	1	16.50	16.50	44	27,179	0.16%
2020/05/11	1,032	16.64	0	0.00	16.70	1,032	26,813	3.85%	大買/鉅額交易
2020/05/08	9	16.46	1	16.45	16.40	8	26,413	0.03%
2020/05/07	7	16.41	1	16.35	16.40	6	25,922	0.02%
2020/05/06	91	16.34	6	16.36	16.35	85	25,757	0.33%
2020/05/05	95	16.56	0	0.00	16.55	95	25,586	0.37%
2020/05/04	93	16.49	0	0.00	16.50	93	25,602	0.36%
2020/04/30	1	16.80	2	17.10	17.10	-1	25,557	0.00%
2020/04/29	0	0.00	2	16.75	16.75	-2	25,265	-0.01%
2020/04/28	36	16.39	0	0.00	16.40	36	25,149	0.14%
2020/04/27	11	16.35	3	16.35	16.40	8	25,295	0.03%
2020/04/24	5	16.12	0	0.00	16.10	5	25,180	0.02%
2020/04/23	14	16.14	0	0.00	16.15	14	25,129	0.06%
2020/04/21	12	16.19	13	16.18	16.10	-1	24,786	0.00%
2020/04/20	13	16.85	0	0.00	16.75	13	24,572	0.05%
2020/04/17	2	17.00	16	17.00	16.85	-14	24,604	-0.06%
2020/04/16	42	16.82	1	16.85	16.80	41	24,291	0.17%
2020/04/15	12	17.12	2	17.08	17.20	10	23,996	0.04%
2020/04/14	3	16.45	22	16.46	16.70	-19	23,783	-0.08%
2020/04/13	10.2	16.05	2	16.10	16.05	8.2	23,415	0.04%
2020/04/10	21	16.24	21	16.00	16.30	0	23,370	0.00%
2020/04/09	51	15.83	3	15.85	15.90	48	23,099	0.21%
2020/04/08	5	15.64	30	15.61	15.70	-25	22,964	-0.11%
2020/04/07	32	15.65	14	15.45	15.65	18	22,853	0.08%
2020/04/06	2	15.25	1	15.40	15.50	1	22,683	0.00%
2020/04/01	11	15.30	1	15.25	15.30	10	22,505	0.04%
2020/03/31	1	15.65	0	0.00	15.55	1	22,246	0.00%
2020/03/30	1	15.50	0	0.00	15.60	1	21,954	0.00%
2020/03/27	3	15.92	2	16.05	16.00	1	21,881	0.00%
2020/03/26	26	15.79	0	0.00	15.60	26	21,472	0.12%
2020/03/25	42	15.66	20	15.95	15.75	22	21,633	0.10%
2020/03/24	13	15.51	30	15.34	15.20	-17	21,202	-0.08%
2020/03/23	6	14.38	4	14.48	14.20	2	20,964	0.01%
2020/03/20	21	14.73	0	0.00	15.25	21	20,825	0.10%
2020/03/19	60.2	14.26	3	14.60	14.00	57.2	20,143	0.28%
2020/03/18	22	15.31	1	15.30	15.55	21	19,689	0.11%
2020/03/17	29	16.00	0	0.00	15.60	29	19,341	0.15%
2020/03/16	13.2	16.75	1	17.05	16.45	12.2	18,682	0.07%
2020/03/13	15.2	16.33	11	16.65	17.40	4.2	18,147	0.02%
2020/03/12	21.3	17.56	0	0.00	17.50	21.3	17,458	0.12%
2020/03/11	2	18.20	20	18.40	18.25	-18	16,988	-0.11%
2020/03/10	21.2	18.48	1	18.40	18.50	20.2	16,933	0.12%
2020/03/09	23	18.50	0	0.00	18.40	23	16,827	0.14%
2020/03/06	2	19.10	2	19.10	19.05	0	16,417	0.00%
2020/03/03	4	18.96	0	0.00	19.20	4	15,888	0.03%
2020/03/02	8.5	18.43	7	18.79	18.95	1.5	15,716	0.01%
2020/02/27	12	19.25	0	0.00	19.20	12	15,882	0.08%
2020/02/26	7	19.51	7	19.55	19.50	0	15,639	0.00%
2020/02/25	1.3	19.75	5	19.75	19.75	-3.8	15,345	-0.02%
2020/02/24	1	19.80	0	0.00	19.85	1	15,350	0.01%
2020/02/21	1	20.30	0	0.00	20.25	1	15,197	0.01%
2020/02/20	1	20.35	2	20.30	20.30	-1	15,082	-0.01%
2020/02/17	0	0.00	1	20.05	20.15	-1	14,958	-0.01%
2020/02/14	2	20.13	0	0.00	20.15	2	15,026	0.01%
2020/02/13	0.3	20.15	30	20.15	20.15	-29.8	15,064	-0.20%
2020/02/12	33	20.15	2	20.20	20.05	31	14,952	0.21%
2020/02/10	0.4	20.40	0	0.00	20.40	0.4	14,778	0.00%
2020/02/07	2.5	20.28	0	0.00	20.30	2.5	14,977	0.02%
2020/02/06	4	20.24	0	0.00	20.25	4	15,022	0.03%
2020/02/04	5	19.94	10	19.95	20.05	-5	14,572	-0.03%
2020/02/03	32	19.70	61	19.78	19.80	-29	14,277	-0.20%
2020/01/31	1	19.50	0	19.70	19.70	1	14,092	0.01%
2020/01/30	9.5	19.71	33	19.55	19.35	-23.5	13,876	-0.17%
2020/01/20	3	20.65	3.2	20.64	20.65	-0.2	13,281	0.00%
2020/01/17	1	20.50	0	0.00	20.50	1	13,123	0.01%
2020/01/15	1	20.30	8	20.35	20.40	-7	13,157	-0.05%
2020/01/09	1	19.90	0	0.00	20.00	1	13,185	0.01%
2020/01/07	1.1	19.95	0	0.00	19.90	1.1	13,182	0.01%
2020/01/06	5	20.07	0	0.00	19.95	5	13,218	0.04%
2020/01/03	0	0.00	0	20.25	20.25	0	13,272	0.00%
2019/12/30	1	20.45	0	0.00	20.40	1	13,160	0.01%
2019/12/27	0	0.00	2.8	20.39	20.45	-2.8	13,311	-0.02%
2019/12/26	1	20.25	0	0.00	20.30	1	13,251	0.01%
2019/12/24	0.2	20.25	0	0.00	20.30	0.2	13,595	0.00%
2019/12/20	0	0.00	3	20.27	20.35	-3	13,634	-0.02%
2019/12/19	0.3	20.05	5	20.10	20.05	-4.7	13,337	-0.04%
2019/12/18	2	20.03	0	0.00	20.15	2	13,281	0.02%
2019/12/16	1	20.05	0.5	20.10	20.05	0.5	13,420	0.00%
2019/12/13	0	0.00	2	20.13	20.25	-2	13,263	-0.02%
2019/12/12	1	19.85	0	0.00	19.85	1	12,993	0.01%
2019/12/11	0	0.00	2	19.95	19.95	-2	12,857	-0.02%
2019/12/10	1	19.80	0	0.00	19.85	1	12,888	0.01%
2019/12/09	1	19.85	0	0.00	19.90	1	12,964	0.01%
2019/12/06	1	19.90	1	19.80	19.90	0	13,200	0.00%
2019/12/05	69	19.70	16	19.65	19.65	53	13,507	0.39%
2019/12/04	0	0.00	0.3	19.95	19.95	-0.3	13,409	0.00%
2019/12/03	0	0.00	20	19.75	19.90	-20	13,581	-0.15%
2019/12/02	0	0.00	155	19.78	19.75	-155	13,695	-1.13%	大賣/鉅額交易
2019/11/29	2	19.90	0	0.00	19.75	2	13,625	0.01%
2019/11/27	0	0.00	6	19.99	20.05	-6	14,183	-0.04%
2019/11/26	1	19.85	0	0.00	19.85	1	14,478	0.01%
2019/11/22	3	19.77	1	19.80	19.80	2	14,573	0.01%
2019/11/21	2	19.75	0	0.00	19.75	2	14,754	0.01%
2019/11/19	4	19.89	0	0.00	19.85	4	14,929	0.03%
2019/11/15	1	19.70	5	19.92	19.85	-4	15,690	-0.03%
2019/11/14	0	0.00	2	19.75	19.80	-2	15,865	-0.01%
2019/11/11	0	0.00	5	19.80	19.90	-5	16,271	-0.03%
2019/11/08	0	0.00	3	19.88	19.90	-3	16,395	-0.02%
2019/11/07	0	0.00	10.1	19.90	19.95	-10.1	16,674	-0.06%
2019/11/06	0	0.00	20	19.90	19.95	-20	16,723	-0.12%
2019/11/05	2	19.33	5	19.46	19.60	-3	16,526	-0.02%
2019/11/04	0	0.00	6	19.22	19.30	-6	16,497	-0.04%
2019/11/01	0	0.00	2	19.05	19.05	-2	16,565	-0.01%
2019/10/31	0	0.00	1	19.15	19.05	-1	16,643	-0.01%
2019/10/30	0	0.00	20	19.05	19.10	-20	16,665	-0.12%
2019/10/28	0	0.00	1	19.00	18.95	-1	16,626	-0.01%
2019/10/25	1	18.95	1	19.00	19.00	0	16,658	0.00%
2019/10/22	0	0.00	1	18.90	19.00	-1	16,851	-0.01%
2019/10/21	20	18.95	9.5	18.96	18.90	10.5	16,876	0.06%
2019/10/18	0	0.00	1	18.90	18.80	-1	16,812	-0.01%
2019/10/17	10	18.55	0	0.00	18.70	10	16,387	0.06%
2019/10/14	2	18.60	6	18.62	18.65	-4	16,557	-0.02%
2019/10/09	23	18.19	0	0.00	18.05	23	16,439	0.14%
2019/10/08	2	18.40	0	0.00	18.40	2	16,317	0.01%
2019/10/07	10	18.25	0	0.00	18.35	10	16,260	0.06%
2019/10/04	2.3	18.26	0.1	18.30	18.25	2.2	16,352	0.01%
2019/10/03	1	18.20	0.8	18.20	18.15	0.2	16,379	0.00%
2019/10/02	0	0.00	3	18.60	18.55	-3	16,266	-0.02%
2019/10/01	0	0.00	3.3	18.45	18.60	-3.3	16,207	-0.02%
2019/09/27	10	18.50	10	18.60	18.50	0	16,005	0.00%
2019/09/25	10	18.65	0	0.00	18.70	10	16,129	0.06%
2019/09/24	2	18.75	5	18.80	18.75	-3	16,434	-0.02%
2019/09/23	0	0.00	6	18.91	18.85	-6	16,549	-0.04%
2019/09/20	17	18.82	2	18.85	18.70	15	16,683	0.09%
2019/09/19	0.1	19.00	0	0.00	19.00	0.1	16,332	0.00%
2019/09/17	1	18.95	0	0.00	19.00	1	16,437	0.01%
2019/09/16	0	0.00	107	19.05	19.10	-107	16,645	-0.64%	大賣/鉅額交易
2019/09/12	0	0.00	0.5	19.15	19.10	-0.5	16,872	0.00%
2019/09/10	3	19.08	63.8	19.15	19.15	-60.8	17,333	-0.35%
2019/09/09	3	18.88	51	19.05	19.00	-48	17,152	-0.28%
2019/09/06	0	0.00	5	18.62	18.65	-5	16,864	-0.03%
2019/09/05	0	0.00	2	18.40	18.45	-2	16,879	-0.01%
2019/09/02	0	0.00	1	18.25	18.30	-1	16,755	-0.01%
2019/08/30	5	17.98	0	0.00	18.05	5	16,949	0.03%
2019/08/29	0	0.00	0.1	17.90	17.95	-0.1	16,583	0.00%
2019/08/27	1	18.00	0	0.00	18.00	1	16,477	0.01%
2019/08/26	3.5	18.24	0	0.00	18.25	3.5	16,327	0.02%
2019/08/23	0	0.00	100	18.65	18.50	-100	16,272	-0.61%
2019/08/22	0	0.00	1	18.40	18.50	-1	16,138	-0.01%
2019/08/21	0	0.00	27	18.49	18.40	-27	16,663	-0.16%
2019/08/20	0	0.00	8	18.46	18.50	-8	16,517	-0.05%
2019/08/19	0	0.00	17	18.06	18.00	-17	16,026	-0.11%
2019/08/16	0	0.00	16.9	17.63	17.60	-16.9	15,940	-0.11%
2019/08/15	1	17.05	1	17.45	17.40	0	15,756	0.00%
2019/08/14	1	17.25	1	17.35	17.25	0	15,944	0.00%
2019/08/13	1	17.30	0	0.00	17.15	1	15,867	0.01%
2019/08/12	0	0.00	1	17.65	17.55	-1	15,813	-0.01%
2019/08/07	6	16.89	0	0.00	17.00	6	15,567	0.04%
2019/08/06	20	16.75	0	0.00	16.85	20	15,609	0.13%
2019/08/05	21	17.05	0	0.00	17.05	21	15,570	0.13%
2019/08/02	12.2	17.17	0	0.00	17.05	12.2	15,486	0.08%
2019/08/01	22	17.32	0	0.00	17.35	22	15,394	0.14%
2019/07/31	5	17.50	0	0.00	17.50	5	15,257	0.03%
2019/07/30	0	0.00	2	17.75	17.75	-2	15,360	-0.01%
2019/07/29	0	0.00	3	17.72	17.75	-3	15,460	-0.02%
2019/07/26	3	17.38	0	0.00	17.35	3	15,576	0.02%
2019/07/25	2	17.53	5	17.50	17.45	-3	15,568	-0.02%
2019/07/24	12	17.55	10	17.60	17.60	2	15,468	0.01%
2019/07/23	2	17.50	3	17.55	17.60	-1	15,543	-0.01%
2019/07/22	0.2	17.60	0	0.00	17.60	0.2	15,489	0.00%
2019/07/19	23.2	17.69	1	17.70	17.60	22.2	15,547	0.14%
2019/07/18	10	17.65	25	17.60	17.65	-15	15,555	-0.10%
2019/07/17	55	17.53	1	17.70	17.70	54	15,543	0.35%
2019/07/16	170.4	17.65	8	17.58	17.60	162.4	15,363	1.06%	大買/鉅額交易
2019/07/12	1	18.00	0	0.00	18.05	1	15,077	0.01%
2019/07/11	11	18.00	0	0.00	18.00	11	15,112	0.07%
2019/07/08	4	17.79	0.3	17.75	17.75	3.7	15,081	0.02%
2019/07/04	0.1	18.00	0.2	18.00	17.95	0	15,482	0.00%
2019/07/03	8	17.86	0.1	17.80	17.75	7.9	15,651	0.05%
2019/07/02	9	18.01	0	0.00	17.85	9	15,704	0.06%
2019/07/01	0	0.00	17	18.88	18.95	-17	15,717	-0.11%
2019/06/28	1	18.75	0	0.00	18.65	1	15,398	0.01%
2019/06/27	1	18.85	50	18.85	18.85	-49	15,222	-0.32%
2019/06/26	0	0.00	1	18.75	18.80	-1	15,398	-0.01%
2019/06/25	0	0.00	20	18.75	18.70	-20	15,680	-0.13%
2019/06/24	2	18.90	0	0.00	18.90	2	15,614	0.01%
2019/06/21	0	0.00	3.1	18.90	18.90	-3.1	15,560	-0.02%
2019/06/20	0	0.00	4	18.84	18.85	-4	15,364	-0.03%
2019/06/19	0	0.00	6	18.41	18.60	-6	15,201	-0.04%
2019/06/18	5	18.00	0	0.00	18.10	5	14,838	0.03%
2019/06/14	6	17.80	3	17.90	17.85	3	15,298	0.02%
2019/06/12	1	18.00	20	18.00	17.95	-19	15,528	-0.12%
2019/06/11	11	17.97	0	18.10	18.05	11	15,587	0.07%
2019/06/10	3	18.07	2	18.13	18.10	1	15,857	0.01%
2019/06/06	0	0.00	2	18.10	18.05	-2	15,933	-0.01%
2019/06/05	0	0.00	3	17.98	17.90	-3	15,824	-0.02%
2019/06/04	3	17.70	0	0.00	17.75	3	15,756	0.02%
2019/06/03	0	0.00	1	17.90	17.95	-1	15,956	-0.01%
2019/05/31	2	17.45	2	17.55	17.75	0	15,917	0.00%
2019/05/30	0	0.00	12	17.60	17.60	-12	16,101	-0.07%
2019/05/29	0	0.00	4	17.50	17.50	-4	16,353	-0.02%
2019/05/28	2	17.30	40	17.35	17.30	-38	16,589	-0.23%
2019/05/27	10	17.45	0	0.00	17.40	10	16,350	0.06%
2019/05/24	0	0.00	1	17.55	17.50	-1	16,327	-0.01%
2019/05/22	0	0.00	1	17.50	17.50	-1	16,881	-0.01%
2019/05/21	40	17.50	0	0.00	17.45	40	16,986	0.24%
2019/05/20	50	17.35	0	0.00	17.40	50	16,662	0.30%
2019/05/17	2.2	17.30	1	17.40	17.30	1.2	16,771	0.01%
2019/05/16	1	17.30	1	17.40	17.30	0	16,820	0.00%
2019/05/15	3	17.32	0	0.00	17.35	3	16,936	0.02%
2019/05/14	1	17.25	0	0.00	17.25	1	17,152	0.01%
2019/05/09	1	17.60	0	0.00	17.55	1	17,966	0.01%
2019/05/08	1	17.85	0	0.00	17.80	1	17,975	0.01%
2019/05/07	1	17.80	0	0.00	18.00	1	18,097	0.01%
2019/05/06	3	17.80	2	17.70	17.80	1	18,050	0.01%
2019/05/03	0	0.00	12	18.00	18.00	-12	18,229	-0.07%
2019/05/02	2	17.80	10.5	17.80	17.75	-8.5	18,387	-0.05%
2019/04/30	0	0.00	2	17.90	17.90	-2	18,394	-0.01%
2019/04/25	1.1	17.80	0	0.00	17.80	1.1	18,850	0.01%
2019/04/24	0	0.00	4	17.90	17.90	-4	18,991	-0.02%
2019/04/23	0	0.00	2	17.73	17.85	-2	19,430	-0.01%
2019/04/17	0	0.00	20	17.80	17.90	-20	20,318	-0.10%
2019/04/16	0	0.00	20	17.83	17.90	-20	20,457	-0.10%
2019/04/11	2	17.80	4	17.78	17.75	-2	20,740	-0.01%
2019/04/10	0	0.00	10	17.60	17.65	-10	20,642	-0.05%
2019/04/09	0	0.00	3	17.80	17.80	-3	20,526	-0.01%
2019/04/08	0	0.00	2	17.70	17.65	-2	20,407	-0.01%
2019/04/02	0	0.00	1	17.60	17.60	-1	20,213	0.00%
2019/04/01	0	0.00	1	17.55	17.55	-1	20,339	0.00%
2019/03/27	15	17.48	0	0.00	17.55	15	20,119	0.07%
2019/03/26	1	17.55	1	17.50	17.55	0	20,313	0.00%
2019/03/25	1	17.40	0	0.00	17.50	1	20,652	0.00%
2019/03/21	0	0.00	2	17.60	17.65	-2	20,848	-0.01%
2019/03/20	5	17.43	64	17.64	17.65	-59	21,089	-0.28%
2019/03/19	12	17.48	20	17.48	17.45	-8	21,028	-0.04%
2019/03/18	7	17.61	3	17.70	17.70	4	20,929	0.02%
2019/03/15	0	0.00	0.5	17.90	17.85	-0.5	20,941	0.00%
2019/03/13	0	0.00	115.1	17.90	17.90	-115.1	21,249	-0.54%	大賣/鉅額交易
2019/03/12	0	0.00	5.1	17.61	17.65	-5.1	21,154	-0.02%
2019/03/11	0	0.00	0.1	17.50	17.45	-0.1	21,444	0.00%
2019/03/08	0	0.00	1.1	17.50	17.40	-1.1	22,141	0.00%
2019/03/07	2	17.60	0	0.00	17.60	2	22,474	0.01%
2019/03/06	0	0.00	2	17.55	17.50	-2	22,415	-0.01%
2019/03/05	0	0.00	4	17.41	17.45	-4	22,413	-0.02%
2019/03/04	1	17.20	1	17.45	17.20	0	22,193	0.00%
2019/02/27	0	0.00	21	17.45	17.45	-21	22,114	-0.09%
2019/02/25	0	0.00	2	17.35	17.40	-2	21,608	-0.01%
2019/02/22	0	0.00	7.3	17.26	17.35	-7.3	21,719	-0.03%
2019/02/21	0	0.00	57	17.06	17.10	-57	21,596	-0.26%
2019/02/20	0	0.00	2	17.15	17.15	-2	21,475	-0.01%
2019/02/19	0	0.00	2	17.13	17.05	-2	21,486	-0.01%
2019/02/18	1	17.15	5	17.10	17.15	-4	21,766	-0.02%
2019/02/13	1	17.00	11	17.05	17.05	-10	21,736	-0.05%
2019/02/12	2	17.05	5	16.98	17.00	-3	21,537	-0.01%
2019/02/11	10	17.00	26	17.00	16.85	-16	21,295	-0.08%
2019/01/30	0	0.00	3	17.00	17.00	-3	21,246	-0.01%
2019/01/29	0.1	16.85	1	16.90	16.95	-0.9	20,948	0.00%
2019/01/28	9	16.91	3	16.88	16.95	6	20,879	0.03%
2019/01/25	0	0.00	3	16.80	16.75	-3	20,816	-0.01%
2019/01/24	1	16.75	10	16.69	16.80	-9	20,738	-0.04%
2019/01/23	0	0.00	410.7	16.56	16.55	-410.7	20,590	-1.99%	大賣/鉅額交易
2019/01/22	4	16.45	0	16.40	16.50	4	20,268	0.02%
2019/01/21	1	16.45	2	16.50	16.50	-1	20,205	0.00%
2019/01/17	0	0.00	1	16.30	16.35	-1	20,234	0.00%
2019/01/16	1	16.10	1.5	16.22	16.25	-0.5	20,207	0.00%
2019/01/15	0	0.00	80	16.10	16.15	-80	20,473	-0.39%
2019/01/14	1	15.80	0	0.00	15.80	1	20,004	0.00%
2019/01/10	1	15.60	0	0.00	15.70	1	19,849	0.01%
2019/01/09	0	0.00	3	15.80	15.70	-3	19,793	-0.02%
2019/01/08	0	0.00	2	15.55	15.55	-2	19,514	-0.01%
2019/01/07	0	0.00	7	15.40	15.50	-7	19,678	-0.04%
2019/01/04	0	0.00	5	15.15	15.10	-5	19,765	-0.03%
2018/12/28	2	15.40	20	15.38	15.45	-18	20,864	-0.09%
2018/12/26	2	15.10	0	0.00	15.10	2	21,299	0.01%
2018/12/22	1	15.10	0	0.00	15.00	1	21,123	0.00%
2018/12/19	0	0.00	50	15.40	15.40	-50	21,340	-0.23%
2018/12/14	0	0.00	2	15.45	15.45	-2	21,861	-0.01%
2018/12/11	2	15.20	0	0.00	15.20	2	21,699	0.01%
2018/12/10	0	0.00	1	15.05	15.10	-1	21,593	0.00%
2018/12/07	3	15.20	1	15.25	15.30	2	21,429	0.01%
2018/12/04	0	0.00	2	15.65	15.65	-2	21,154	-0.01%
2018/12/03	0.5	15.65	0	0.00	15.70	0.5	20,726	0.00%
2018/11/30	0	0.00	3	15.65	15.70	-3	20,058	-0.01%
2018/11/26	10	15.30	0	0.00	15.30	10	19,587	0.05%
2018/11/22	2	15.40	0	0.00	15.40	2	19,566	0.01%
2018/11/19	0	0.00	1	15.80	15.80	-1	19,488	-0.01%
2018/11/15	0	0.00	1	15.75	15.75	-1	19,599	-0.01%
2018/11/13	2	15.30	0	0.00	15.40	2	19,699	0.01%
2018/11/12	2	15.55	0	0.00	15.55	2	20,406	0.01%
2018/11/09	2	15.45	0	0.00	15.55	2	20,861	0.01%
2018/11/07	0	0.00	6	15.55	15.55	-6	21,586	-0.03%
2018/11/05	0	0.00	2	15.35	15.35	-2	22,311	-0.01%
2018/11/01	0	0.00	21	14.90	14.95	-21	25,331	-0.08%
2018/10/31	0	0.00	30.9	14.85	15.00	-30.9	25,821	-0.12%
2018/10/30	50	14.65	0	0.00	14.60	50	26,223	0.19%
2018/10/29	0	0.00	20	15.00	14.60	-20	26,814	-0.07%
2018/10/26	1	14.60	0	0.00	14.55	1	26,918	0.00%
2018/10/25	20	14.60	40	14.63	14.55	-20	27,090	-0.07%
2018/10/24	0	0.00	11	14.82	15.00	-11	27,572	-0.04%
2018/10/23	0	0.00	7	14.93	14.95	-7	27,413	-0.03%
2018/10/19	10	14.95	0	0.00	14.80	10	27,147	0.04%
2018/10/18	0	0.00	4	14.85	14.85	-4	26,949	-0.01%
2018/10/17	0	0.00	20	14.75	14.70	-20	27,076	-0.07%
2018/10/16	2.5	14.56	0	0.00	14.55	2.5	27,057	0.01%
2018/10/15	2.2	14.60	0	0.00	14.55	2.2	27,120	0.01%
2018/10/12	21	14.90	0	0.00	14.95	21	26,810	0.08%
2018/10/11	35	15.05	25	15.47	14.95	10	26,482	0.04%
2018/10/09	20	16.00	0	0.00	15.90	20	25,727	0.08%
2018/10/08	0	0.00	35	16.05	16.05	-35	25,538	-0.14%
2018/10/05	21	15.70	105	15.85	15.80	-84	25,297	-0.33%	大賣/
2018/10/04	5	15.90	0	0.00	15.90	5	25,055	0.02%
2018/10/02	1	16.10	10	16.05	16.10	-9	24,936	-0.04%
2018/09/28	62	16.00	0	0.00	16.10	62	25,050	0.25%
2018/09/27	50	16.02	6.9	16.22	16.30	43.1	24,884	0.17%
2018/09/25	0	15.90	6	15.94	16.00	-6	25,427	-0.02%
2018/09/21	0	0.00	6	15.88	16.00	-6	25,284	-0.02%
2018/09/20	1	15.50	2	15.50	15.50	-1	24,738	0.00%
2018/09/19	0	0.00	3	15.30	15.50	-3	24,621	-0.01%
2018/09/18	0.4	15.10	3	15.23	15.20	-2.6	24,398	-0.01%
2018/09/14	0	0.00	2	15.15	15.15	-2	24,527	-0.01%
2018/09/12	0	0.00	1	15.20	15.20	-1	24,909	0.00%
2018/09/11	0	0.00	3	15.05	15.25	-3	24,853	-0.01%
2018/09/10	4	14.95	0	0.00	14.95	4	25,228	0.02%
2018/09/07	0	0.00	2	15.05	15.05	-2	25,573	-0.01%
2018/09/03	7	15.36	3	15.27	15.25	4	26,067	0.02%
2018/08/31	0	0.00	2.1	15.55	15.55	-2.1	26,228	-0.01%
2018/08/30	5	15.50	39	15.49	15.50	-34	26,154	-0.13%
2018/08/29	0	0.00	0.8	15.55	15.60	-0.8	26,477	0.00%
2018/08/28	0	0.00	79	15.50	15.60	-79	26,726	-0.30%
2018/08/27	1	15.50	0	0.00	15.50	1	26,839	0.00%
2018/08/24	0	0.00	20	15.45	15.50	-20	26,863	-0.07%
2018/08/23	0	0.00	12	15.52	15.50	-12	27,425	-0.04%
2018/08/22	0	0.00	26	15.38	15.50	-26	27,741	-0.09%
2018/08/15	6	15.10	39	15.15	15.20	-33	26,212	-0.13%
2018/08/14	0	0.00	2	15.05	15.20	-2	25,989	-0.01%
2018/08/13	30.5	15.02	0	0.00	14.90	30.5	25,523	0.12%
2018/08/10	22	15.40	193	15.49	15.40	-171	25,240	-0.68%	大賣/鉅額交易
2018/08/09	25	15.28	33	15.42	15.45	-8	24,744	-0.03%
2018/08/08	0	0.00	132	15.11	15.15	-132	23,151	-0.57%	大賣/鉅額交易
2018/08/07	0	0.00	2	14.53	14.55	-2	21,797	-0.01%
2018/08/06	0	0.00	3	14.20	14.35	-3	21,338	-0.01%
2018/08/03	0	0.00	3	14.07	14.10	-3	20,996	-0.01%
2018/08/02	2	13.80	0	0.00	13.80	2	20,510	0.01%
2018/08/01	0	0.00	1	14.00	14.05	-1	20,569	0.00%
2018/07/31	20	13.90	1	14.00	14.10	19	20,499	0.09%
2018/07/26	1	13.65	4	13.75	13.75	-3	20,292	-0.01%
2018/07/25	0	0.00	36	13.65	13.65	-36	20,761	-0.17%
2018/07/23	10	13.45	5	13.48	13.50	5	21,033	0.02%
2018/07/20	15	13.42	1	13.50	13.50	14	21,495	0.07%
2018/07/19	0	0.00	1	13.45	13.40	-1	21,640	0.00%
2018/07/18	1	13.40	0	0.00	13.50	1	21,844	0.00%
2018/07/17	0.2	13.40	10	13.45	13.40	-9.9	21,966	-0.04%
2018/07/16	0	0.00	1	13.40	13.40	-1	22,082	0.00%
2018/07/13	0	0.00	1	13.35	13.35	-1	22,394	0.00%
2018/07/12	5	13.35	0	0.00	13.35	5	22,415	0.02%
2018/07/11	21	13.10	1	13.15	13.20	20	22,491	0.09%
2018/07/10	3	13.25	0	0.00	13.25	3	22,497	0.01%
2018/07/09	25	13.15	0	0.00	13.15	25	22,563	0.11%
2018/07/06	10	12.95	1	13.00	13.05	9	22,757	0.04%
2018/07/05	1	13.05	0	0.00	13.00	1	22,927	0.00%
2018/07/04	1	13.10	0	0.00	13.10	1	23,519	0.00%
2018/07/03	68	13.66	0	0.00	13.55	68	23,586	0.29%
2018/07/02	2	13.85	0	0.00	13.85	2	23,059	0.01%
2018/06/29	5	13.85	25	13.80	13.90	-20	23,053	-0.09%
2018/06/28	26	13.75	0	0.00	13.75	26	22,879	0.11%
2018/06/27	40.5	13.72	0	0.00	13.70	40.5	22,849	0.18%
2018/06/26	17	13.76	0	0.00	13.75	17	22,829	0.07%
2018/06/25	5	13.85	0	0.00	13.85	5	22,743	0.02%
2018/06/22	1	14.00	0	0.00	14.00	1	22,821	0.00%
2018/06/21	0	13.90	0	0.00	13.90	0	22,595	0.00%
2018/06/20	0	0.00	5	14.00	13.90	-5	22,781	-0.02%
2018/06/19	28	13.85	0	0.00	13.80	28	23,029	0.12%
2018/06/15	0	0.00	15	14.12	14.15	-15	22,467	-0.07%
2018/06/14	193	14.20	5	14.40	14.00	188	22,239	0.85%	大買/鉅額交易
2018/06/13	0	0.00	5	14.55	14.50	-5	21,715	-0.02%
2018/06/12	0	0.00	1	14.55	14.55	-1	22,322	0.00%
2018/06/08	15	14.55	128	14.55	14.60	-113	22,143	-0.51%	大賣/鉅額交易
2018/06/07	0	0.00	40	14.50	14.50	-40	22,085	-0.18%
2018/06/06	0	0.00	48	14.46	14.45	-48	22,184	-0.22%
2018/06/05	0	0.00	424	14.15	14.25	-424	21,739	-1.95%	大賣/鉅額交易
2018/06/04	18	13.98	2	14.10	14.10	16	21,536	0.07%
2018/06/01	80	13.98	26	14.00	14.00	54	21,430	0.25%
2018/05/31	40	13.76	20	13.80	14.10	20	21,418	0.09%
2018/05/30	435	13.85	0	0.00	13.75	435	20,898	2.08%	大買/鉅額交易
2018/05/29	5	14.05	20	14.17	14.10	-15	21,078	-0.07%
2018/05/28	10	14.23	0	14.15	14.20	10	21,049	0.05%
2018/05/25	0	0.00	0	14.25	14.25	0	21,253	0.00%
2018/05/24	0	0.00	2	14.30	14.30	-2	21,407	-0.01%
2018/05/23	0	0.00	4	14.35	14.35	-4	21,585	-0.02%
2018/05/22	0	0.00	6	14.48	14.50	-6	21,713	-0.03%
2018/05/21	0	0.00	5	14.55	14.55	-5	21,919	-0.02%
2018/05/18	1	14.45	0	0.00	14.40	1	22,111	0.00%
2018/05/17	0	0.00	2	14.45	14.45	-2	22,276	-0.01%
2018/05/16	0	0.00	8	14.45	14.45	-8	22,379	-0.04%
2018/05/15	0	0.00	6	14.47	14.45	-6	22,745	-0.03%
2018/05/14	0	0.00	15	14.45	14.45	-15	23,434	-0.06%
2018/05/11	0	0.00	3	14.40	14.40	-3	23,741	-0.01%
2018/05/09	0	0.00	7	14.30	14.30	-7	23,747	-0.03%
2018/05/04	1	14.20	5	14.22	14.15	-4	23,573	-0.02%
2018/05/03	3	14.47	0	0.00	14.45	3	23,388	0.01%
2018/05/02	1	14.35	36	14.49	14.55	-35	23,338	-0.15%
2018/04/30	0	0.00	8	14.25	14.20	-8	23,095	-0.03%
2018/04/27	0	14.15	2	14.23	14.25	-2	23,192	-0.01%
2018/04/26	0	0.00	5.1	14.10	14.15	-5.1	23,079	-0.02%
2018/04/25	0	0.00	3	13.78	13.85	-3	22,810	-0.01%
2018/04/24	0	0.00	3	13.77	13.70	-3	22,920	-0.01%
2018/04/23	2	13.80	0	0.00	13.80	2	23,154	0.01%
2018/04/19	0	0.00	1	13.80	13.85	-1	23,570	0.00%
2018/04/16	5	13.75	21	13.70	13.80	-16	24,335	-0.07%
2018/04/12	0	0.00	0.1	13.80	13.80	-0.1	24,716	0.00%
2018/04/11	15	13.80	1	13.80	13.75	14	24,742	0.06%
2018/04/10	0	0.00	76	13.63	13.80	-76	24,428	-0.31%
2018/04/09	0	0.00	3	13.50	13.50	-3	23,924	-0.01%
2018/04/02	0	0.00	8	13.50	13.45	-8	23,669	-0.03%
2018/03/31	0	0.00	7.1	13.38	13.35	-7.1	23,482	-0.03%
2018/03/30	0	0.00	1	13.40	13.35	-1	23,452	0.00%
2018/03/29	4	13.24	6	13.35	13.35	-2	23,440	-0.01%
2018/03/28	0	0.00	1	13.40	13.40	-1	23,144	0.00%
2018/03/27	0	0.00	6	13.55	13.55	-6	23,150	-0.03%
2018/03/26	0	0.00	52	13.45	13.50	-52	23,067	-0.23%
2018/03/23	1	13.40	30	13.45	13.50	-29	22,980	-0.13%
2018/03/22	0	0.00	2	13.55	13.60	-2	22,837	-0.01%
2018/03/21	11	13.40	5	13.45	13.45	6	22,517	0.03%
2018/03/16	1	13.40	64	13.38	13.55	-63	22,841	-0.28%
2018/03/15	0	0.00	4.1	13.37	13.35	-4.1	22,211	-0.02%
2018/03/14	58	13.35	0	0.00	13.35	58	22,097	0.26%
2018/03/13	26	13.37	10	13.40	13.40	16	22,337	0.07%
2018/03/12	4	13.33	2	13.38	13.40	2	22,391	0.01%
2018/03/08	50	13.10	30	13.15	13.10	20	22,704	0.09%
2018/03/07	1	13.00	1	13.00	13.05	0	22,944	0.00%
2018/03/06	35	13.01	2	13.05	13.05	33	23,466	0.14%
2018/03/02	10	12.95	0	0.00	12.95	10	23,585	0.04%
2018/03/01	5	13.10	0	0.00	13.15	5	22,892	0.02%
2018/02/27	10	13.24	0	0.00	13.15	10	22,771	0.04%
2018/02/26	5	13.30	0	0.00	13.25	5	23,042	0.02%
2018/02/23	50	13.25	0	0.00	13.25	50	23,027	0.22%
2018/02/22	5	13.10	0.3	13.15	13.15	4.7	23,493	0.02%
2018/02/21	10	13.20	0	0.00	13.20	10	23,851	0.04%
2018/02/12	1	13.10	0	0.00	13.05	1	23,915	0.00%
2018/02/09	6	12.86	0	0.00	12.95	6	23,761	0.03%
2018/02/08	5	13.15	2	13.15	13.15	3	23,517	0.01%
2018/02/07	18	13.11	1	13.20	13.05	17	23,357	0.07%
2018/02/06	2	13.10	2	13.25	12.90	0	23,292	0.00%
2018/02/02	1	13.85	0	0.00	13.90	1	22,338	0.00%
2018/02/01	10	14.00	0	0.00	13.95	10	22,272	0.04%
2018/01/31	9	13.92	0	0.00	14.00	9	22,106	0.04%
2018/01/29	2	14.20	0	0.00	14.20	2	21,766	0.01%
2018/01/26	1	14.10	0	0.00	14.20	1	21,696	0.00%
2018/01/25	3	14.18	1	14.15	14.20	2	21,596	0.01%
2018/01/24	10	14.18	2	14.20	14.15	8	21,471	0.04%
2018/01/23	0	0.00	16	14.31	14.35	-16	21,297	-0.08%
2018/01/19	0	0.00	3	14.30	14.30	-3	21,219	-0.01%
2018/01/18	1	14.40	10	14.40	14.25	-9	21,024	-0.04%
2018/01/17	0	0.00	26.7	14.30	14.30	-26.7	20,778	-0.13%
2018/01/16	0	0.00	4	14.25	14.20	-4	20,439	-0.02%
2018/01/15	0	0.00	11	14.33	14.25	-11	20,326	-0.05%
2018/01/12	25	14.19	23	14.15	14.15	2	19,863	0.01%
2018/01/11	0	0.00	4	14.00	14.00	-4	19,325	-0.02%
2018/01/10	0	0.00	6	13.98	13.95	-6	19,320	-0.03%
2018/01/09	1	13.90	0	0.00	13.95	1	18,910	0.01%
2018/01/08	0	0.00	7.6	14.01	14.05	-7.6	18,813	-0.04%
2018/01/05	3	13.85	0	0.00	13.95	3	18,615	0.02%
2018/01/04	3	13.85	0	0.00	13.85	3	18,623	0.02%
2018/01/03	0	0.00	2	13.90	13.95	-2	18,758	-0.01%
2018/01/02	0	0.00	1	13.80	13.80	-1	18,638	-0.01%