合庫金 (5880)-元大-楊梅券商分點個股進出

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
25.00
漲跌
--
漲幅
0.00%
成交量
13,265張
產業
上市金融類股
1885人加入追蹤

立即追蹤
本地時間:13:35(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-楊梅券商分點個股進出

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-楊梅券商分點個股進出
元大-楊梅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
2024/12/17	11.8	24.94	14	25.02	25.00	-2.2	8,894	-0.03%
2024/12/16	0.2	25.10	10.7	25.16	25.00	-10.5	8,782	-0.12%
2024/12/13	3	25.00	1	25.00	25.00	2	8,743	0.02%
2024/12/12	0	25.25	0	0.00	25.05	0	8,691	0.00%
2024/12/10	1.1	25.20	0	0.00	25.20	1.1	8,817	0.01%
2024/12/09	1	25.35	0	0.00	25.30	1	8,801	0.01%
2024/12/06	0	0.00	1	25.40	25.35	-1	8,867	-0.01%
2024/12/05	1	25.30	6	25.35	25.35	-5	8,877	-0.06%
2024/12/04	10.5	25.30	0.3	25.30	25.40	10.2	8,913	0.11%
2024/12/03	0	0.00	0.1	25.20	25.30	-0.1	9,125	0.00%
2024/12/02	0.1	25.10	0	0.00	25.15	0.1	9,044	0.00%
2024/11/29	11	24.93	2	24.95	24.90	9	8,959	0.10%
2024/11/28	9	25.05	1.1	25.05	25.10	7.9	8,983	0.09%
2024/11/27	6.1	25.10	2	25.25	25.10	4.1	8,953	0.05%
2024/11/26	10	25.08	1.2	25.07	25.10	8.8	8,897	0.10%
2024/11/25	2	25.10	0	0.00	25.15	2	8,874	0.02%
2024/11/22	1	25.10	0	0.00	25.05	1	8,648	0.01%
2024/11/21	2	25.05	0	0.00	25.05	2	8,647	0.02%
2024/11/20	1.2	25.20	0	0.00	25.10	1.2	8,635	0.01%
2024/11/18	1	25.05	0	0.00	25.05	1	8,548	0.01%
2024/11/15	8	25.10	0	0.00	25.10	8	8,497	0.09%
2024/11/14	16.1	24.99	5	24.98	25.10	11.1	8,679	0.13%
2024/11/13	3	25.07	9	25.09	25.10	-6	8,625	-0.07%
2024/11/12	6.5	25.14	0	0.00	25.20	6.5	9,013	0.07%
2024/11/11	2	25.28	0	0.00	25.35	2	9,140	0.02%
2024/11/07	1	25.30	0	0.00	25.40	1	9,632	0.01%
2024/11/06	2	25.33	1	25.40	25.30	1	9,768	0.01%
2024/11/04	0	0.00	18	25.28	25.35	-18	10,093	-0.18%
2024/11/01	4.7	25.10	0	0.00	25.15	4.7	10,493	0.04%
2024/10/30	3	25.27	0	0.00	25.20	3	10,467	0.03%
2024/10/29	19.4	25.35	0.2	25.35	25.25	19.2	10,590	0.18%
2024/10/28	1.2	25.50	0.1	25.55	25.50	1.1	10,510	0.01%
2024/10/25	5.1	25.50	0	0.00	25.50	5.1	10,576	0.05%
2024/10/24	2	25.48	0	0.00	25.40	2	10,756	0.02%
2024/10/23	2	25.50	0	0.00	25.50	2	10,833	0.02%
2024/10/21	2	25.80	0	0.00	25.70	2	10,953	0.02%
2024/10/18	0.1	25.80	4.8	25.82	25.90	-4.7	11,070	-0.04%
2024/10/17	1	25.45	1.4	25.55	25.70	-0.4	11,124	0.00%
2024/10/16	4.1	25.44	0	0.00	25.40	4.1	11,172	0.04%
2024/10/14	1	25.50	2	25.55	25.50	-1	10,997	-0.01%
2024/10/11	1	25.70	0	0.00	25.50	1	11,139	0.01%
2024/10/09	6.5	25.52	2.2	25.61	25.45	4.3	11,238	0.04%
2024/10/08	1	25.65	1	25.70	25.55	0	11,274	0.00%
2024/10/07	1	25.75	1	26.10	26.10	0	11,175	0.00%
2024/10/04	2.1	25.66	7.3	25.75	25.75	-5.2	11,183	-0.05%
2024/09/30	0	0.00	29	26.00	25.90	-29	11,245	-0.26%
2024/09/27	0	0.00	18.2	26.05	26.05	-18.2	11,454	-0.16%
2024/09/26	0	0.00	4.2	25.95	26.00	-4.2	11,456	-0.04%
2024/09/25	0.1	25.90	0.5	25.90	25.95	-0.4	11,432	0.00%
2024/09/24	1	25.75	2	25.85	25.90	-1	11,413	-0.01%
2024/09/23	2.4	25.80	6.1	25.79	25.85	-3.7	11,464	-0.03%
2024/09/20	3	25.75	13	25.80	25.70	-10	11,547	-0.09%
2024/09/19	2	25.68	2.4	25.70	25.65	-0.4	11,469	0.00%
2024/09/18	3.1	25.60	10.3	25.65	25.65	-7.2	11,487	-0.06%
2024/09/16	0.1	25.73	1.4	25.75	25.70	-1.3	11,724	-0.01%
2024/09/12	1	25.65	5	25.78	25.80	-4	11,944	-0.03%
2024/09/11	1	25.50	1	25.50	25.25	0	11,892	0.00%
2024/09/10	5	25.55	0	0.00	25.55	5	11,848	0.04%
2024/09/09	2.1	25.18	0	0.00	25.50	2.1	11,876	0.02%
2024/09/06	3	25.38	2	25.65	25.70	1	11,861	0.01%
2024/09/05	3.1	25.42	0	0.00	25.40	3.1	11,930	0.03%
2024/09/04	5.4	25.23	5	25.30	25.20	0.4	12,058	0.00%
2024/09/03	6	25.64	1.4	25.72	25.60	4.6	11,963	0.04%
2024/09/02	1	25.75	10	25.80	25.75	-9	12,032	-0.07%
2024/08/30	1	25.75	10	25.85	25.90	-9	12,222	-0.07%
2024/08/29	5.6	25.70	0	0.00	25.70	5.6	12,227	0.05%
2024/08/28	0.1	25.85	0	0.00	25.80	0.1	12,347	0.00%
2024/08/27	2.1	25.80	0	0.00	25.90	2.1	13,410	0.02%
2024/08/26	0	0.00	15	25.99	26.00	-15	13,741	-0.11%
2024/08/23	1	25.85	1	25.85	25.95	0	13,891	0.00%
2024/08/22	1	25.75	1.7	25.86	25.95	-0.7	13,957	-0.01%
2024/08/21	0	0.00	1	25.75	25.85	-1	14,009	-0.01%
2024/08/20	2	25.75	0	0.00	25.80	2	14,083	0.01%
2024/08/19	1.2	25.82	0	26.00	25.75	1.2	14,156	0.01%
2024/08/16	5	25.95	14.3	25.95	25.95	-9.3	14,252	-0.07%
2024/08/15	14.1	25.67	0	0.00	25.55	14.1	14,160	0.10%
2024/08/14	11.2	25.42	1	25.85	25.85	10.2	14,179	0.07%
2024/08/13	15	26.48	1.1	26.45	26.45	14	13,731	0.10%
2024/08/12	0	0.00	0.5	26.85	26.75	-0.5	13,577	0.00%
2024/08/09	2.4	26.55	3	26.80	26.55	-0.6	13,516	0.00%
2024/08/07	14.2	26.21	0	0.00	26.15	14.2	13,153	0.11%
2024/08/06	3	25.70	2.1	26.15	26.15	1	13,122	0.01%
2024/08/05	6.1	25.88	7	26.05	25.70	-0.9	12,926	-0.01%
2024/08/01	6	26.95	17.5	27.14	27.20	-11.5	12,478	-0.09%
2024/07/31	1.5	26.85	2.4	26.84	26.85	-0.9	12,469	-0.01%
2024/07/30	7.6	26.68	0.8	26.70	26.65	6.8	12,491	0.05%
2024/07/29	0.7	26.70	1.1	26.85	26.95	-0.4	12,566	0.00%
2024/07/26	5	26.41	0	0.00	26.55	5	12,524	0.04%
2024/07/23	2	26.63	1.1	26.51	26.70	0.9	12,676	0.01%
2024/07/22	1	26.45	1	26.30	26.40	0	12,665	0.00%
2024/07/19	1	26.40	5	26.55	26.65	-4	12,592	-0.03%
2024/07/18	6	26.74	19	26.70	26.80	-13	12,493	-0.10%
2024/07/17	5	26.55	3.2	26.57	26.55	1.8	12,379	0.01%
2024/07/16	0	0.00	10	26.55	26.60	-10	12,411	-0.08%
2024/07/15	0	0.00	76.1	26.55	26.60	-76.1	12,693	-0.60%
2024/07/12	0	0.00	16.3	26.49	26.55	-16.3	12,721	-0.13%
2024/07/11	2.9	26.40	0.2	26.45	26.45	2.7	12,684	0.02%
2024/07/10	1.1	26.30	21	26.25	26.30	-20	12,811	-0.16%
2024/07/08	0	0.00	15.1	26.60	26.65	-15.1	12,788	-0.12%
2024/07/05	0.2	26.53	16	26.55	26.55	-15.8	12,709	-0.12%
2024/07/04	0.2	26.45	44.6	26.50	26.55	-44.4	12,726	-0.35%
2024/07/03	0	0.00	4	26.35	26.40	-4	12,606	-0.03%
2024/07/02	17.1	25.88	0	0.00	25.80	17.1	12,386	0.14%
2024/07/01	9.2	26.00	0	0.00	26.00	9.2	12,420	0.07%
2024/06/28	0.4	26.10	1.5	26.06	26.00	-1.1	12,410	-0.01%
2024/06/27	6.4	25.90	6	25.90	26.00	0.4	12,345	0.00%
2024/06/26	7	26.04	0	0.00	26.00	7	12,362	0.06%
2024/06/25	0	0.00	6	26.18	26.25	-6	12,349	-0.05%
2024/06/24	2	26.10	5	26.10	26.10	-3	12,301	-0.02%
2024/06/21	5	26.00	8	26.14	26.00	-3	12,374	-0.02%
2024/06/20	0.1	26.10	11.2	26.10	26.15	-11.1	12,125	-0.09%
2024/06/19	1.1	26.01	13	26.13	26.05	-11.9	12,109	-0.10%
2024/06/18	0	25.95	1	26.10	26.15	-1	12,014	-0.01%
2024/06/17	1.1	26.00	4	26.04	26.00	-2.9	12,154	-0.02%
2024/06/14	2.2	25.83	0	0.00	25.95	2.2	12,254	0.02%
2024/06/13	6.2	25.86	5.7	25.85	25.75	0.6	12,276	0.00%
2024/06/12	12	25.71	0.1	25.75	25.70	11.9	12,497	0.10%
2024/06/11	5	25.76	0	0.00	25.75	5	12,657	0.04%
2024/06/07	10	25.88	1	25.65	25.85	9	12,575	0.07%
2024/06/06	5	25.62	6	25.55	25.60	-1	12,460	-0.01%
2024/06/05	1.3	25.53	0	0.00	25.50	1.3	12,434	0.01%
2024/06/04	17	25.55	0	0.00	25.55	17	12,337	0.14%
2024/06/03	13.2	25.66	0	0.00	25.60	13.2	12,197	0.11%
2024/05/31	23.1	25.74	0	0.00	25.55	23.1	12,061	0.19%
2024/05/30	24.7	25.82	0	0.00	25.70	24.7	11,028	0.22%
2024/05/29	14	26.04	0	0.00	25.95	14	10,726	0.13%
2024/05/28	15.1	26.20	4	26.20	26.20	11.1	10,513	0.11%
2024/05/27	27.5	26.21	0	0.00	26.15	27.5	10,620	0.26%
2024/05/24	20	26.29	0	0.00	26.20	20	10,592	0.19%
2024/05/23	12.1	26.50	5.2	26.45	26.40	6.9	10,512	0.07%
2024/05/22	24.1	26.73	3	26.70	26.60	21.1	10,407	0.20%
2024/05/21	4.1	26.65	3	26.67	26.80	1.1	10,329	0.01%
2024/05/20	8.7	26.72	47.9	26.72	26.90	-39.2	10,227	-0.38%
2024/05/17	0.1	26.60	0.2	26.65	26.60	-0.1	10,092	0.00%
2024/05/16	2.2	26.60	10	26.60	26.70	-7.8	10,072	-0.08%
2024/05/15	1	26.50	1	26.70	26.40	0	9,983	0.00%
2024/05/13	2	26.55	0	0.00	26.60	2	10,053	0.02%
2024/05/10	1	26.55	1	26.65	26.60	0	9,970	0.00%
2024/05/09	7	26.36	0	0.00	26.30	7	9,989	0.07%
2024/05/08	3	26.58	0.1	26.55	26.70	2.9	10,013	0.03%
2024/05/07	0	26.60	7	26.60	26.70	-7	10,053	-0.07%
2024/05/06	5	26.65	18.1	26.69	26.70	-13.1	9,999	-0.13%
2024/05/03	0	0.00	7	26.49	26.40	-7	9,841	-0.07%
2024/05/02	1	26.25	1	26.40	26.45	0	9,759	0.00%
2024/04/30	1	26.25	21	26.20	26.20	-20	9,644	-0.21%
2024/04/29	6	26.34	21	26.20	26.40	-15	9,525	-0.16%
2024/04/26	0	0.00	20	25.95	25.80	-20	9,334	-0.21%
2024/04/25	6.1	25.89	0	0.00	25.85	6.1	9,359	0.07%
2024/04/24	1	26.10	0	0.00	26.10	1	9,403	0.01%
2024/04/23	20	26.15	0	0.00	26.15	20	9,644	0.21%
2024/04/22	0.8	26.05	12.4	26.03	26.10	-11.6	9,790	-0.12%
2024/04/19	12.2	25.55	1	25.50	25.60	11.2	9,699	0.12%
2024/04/18	5.2	25.76	0	0.00	25.85	5.2	9,408	0.06%
2024/04/17	12.8	25.70	1.1	25.71	25.70	11.7	9,360	0.13%
2024/04/16	28.2	25.77	0	0.00	25.70	28.2	9,281	0.30%
2024/04/15	1.4	26.11	0	0.00	26.10	1.4	9,019	0.02%
2024/04/12	1.1	26.00	0	0.00	26.05	1.1	8,969	0.01%
2024/04/11	6	26.13	0	0.00	26.10	6	8,859	0.07%
2024/04/10	7	26.25	2	26.30	26.20	5	8,787	0.06%
2024/04/09	0.1	26.20	3.3	26.30	26.25	-3.2	8,791	-0.04%
2024/04/08	13	26.13	0	0.00	26.20	13	8,776	0.15%
2024/04/03	9	26.04	0	0.00	26.00	9	8,756	0.10%
2024/04/02	3	26.23	5	26.30	26.30	-2	8,672	-0.02%
2024/04/01	6	26.20	1	26.30	26.30	5	8,691	0.06%
2024/03/29	0	0.00	2	26.25	26.20	-2	8,681	-0.02%
2024/03/28	1	26.00	5	26.07	26.00	-4	8,570	-0.05%
2024/03/27	2	26.10	0.1	26.15	26.10	1.9	8,455	0.02%
2024/03/26	11	26.16	1	26.25	26.15	10	8,461	0.12%
2024/03/25	0	0.00	7.1	25.96	25.95	-7.1	8,416	-0.08%
2024/03/22	0	0.00	22	25.95	26.00	-22	8,420	-0.26%
2024/03/21	2	25.90	3.1	25.97	26.05	-1	8,375	-0.01%
2024/03/20	4.1	25.73	0	0.00	25.65	4.1	8,568	0.05%
2024/03/19	4	25.91	0	0.00	25.85	4	8,519	0.05%
2024/03/18	18	26.08	16	26.10	26.05	2	8,436	0.02%
2024/03/15	9.1	26.09	4.3	26.10	26.05	4.8	8,425	0.06%
2024/03/14	3	26.17	1	26.15	26.30	2	8,140	0.02%
2024/03/13	1	25.80	1	25.90	25.85	0	7,891	0.00%
2024/03/12	11	25.85	1	25.85	25.85	10	7,764	0.13%
2024/03/11	4	25.88	0	0.00	25.85	4	7,683	0.05%
2024/03/08	1.4	25.76	10	25.84	25.85	-8.6	7,615	-0.11%
2024/03/07	6.3	25.66	0	25.70	25.70	6.3	7,573	0.08%
2024/03/06	1	25.75	1	25.80	25.75	0	7,549	0.00%
2024/03/05	14.6	25.65	3.1	25.69	25.60	11.5	8,133	0.14%
2024/03/04	2.2	25.73	10.1	25.76	25.70	-7.9	8,174	-0.10%
2024/03/01	6.1	25.74	0	0.00	25.80	6.1	8,245	0.07%
2024/02/29	0.1	25.65	10	25.75	25.95	-9.9	8,290	-0.12%
2024/02/27	16.2	25.69	2	25.68	25.65	14.2	8,099	0.18%
2024/02/26	1.2	25.67	0	0.00	25.75	1.2	8,061	0.02%
2024/02/23	2.7	25.76	2	25.75	25.75	0.7	8,047	0.01%
2024/02/21	2.1	25.95	0	0.00	25.85	2.1	8,211	0.03%
2024/02/20	2.1	25.95	1.9	25.95	25.95	0.2	8,262	0.00%
2024/02/19	1	25.80	4.6	25.74	25.85	-3.6	8,367	-0.04%
2024/02/16	2.2	25.51	0	0.00	25.60	2.2	8,555	0.03%
2024/02/15	8	25.66	0	25.70	25.55	8	8,526	0.09%
2024/02/05	3	25.65	0	0.00	25.60	3	8,386	0.04%
2024/02/02	2.3	25.75	0	25.85	25.85	2.3	8,341	0.03%
2024/02/01	0.1	25.75	5	25.70	25.85	-4.9	8,344	-0.06%
2024/01/31	3	25.42	3	25.45	25.45	0	8,243	0.00%
2024/01/30	20.9	25.54	0	0.00	25.40	20.9	8,147	0.26%
2024/01/29	7	25.75	0	0.00	25.75	7	8,151	0.09%
2024/01/26	2	25.58	10	25.75	25.70	-8	8,137	-0.10%
2024/01/25	7.3	25.50	0	0.00	25.50	7.3	8,156	0.09%
2024/01/24	0.2	25.48	0	25.50	25.50	0.1	8,130	0.00%
2024/01/23	3.3	25.33	0	0.00	25.30	3.3	8,148	0.04%
2024/01/22	4	25.31	0	0.00	25.25	4	8,242	0.05%
2024/01/19	4.4	25.36	0	0.00	25.30	4.4	8,172	0.05%
2024/01/18	5.2	25.26	1	25.30	25.20	4.2	8,174	0.05%
2024/01/17	24.1	25.29	5	25.40	25.15	19.1	8,142	0.23%
2024/01/16	19.1	25.60	0	0.00	25.50	19.1	7,886	0.24%
2024/01/15	7	26.12	2	26.00	26.00	5	7,741	0.06%
2024/01/12	3	26.03	0	0.00	26.00	3	7,878	0.04%
2024/01/11	1	26.20	0	0.00	26.10	1	7,909	0.01%
2024/01/10	6.4	26.21	1	26.25	26.20	5.4	7,881	0.07%
2024/01/09	2.5	26.46	0	0.00	26.35	2.5	7,872	0.03%
2024/01/08	1	26.65	1	26.70	26.50	0	7,929	0.00%
2024/01/05	0	26.50	0	0.00	26.50	0	7,918	0.00%
2024/01/04	2	26.38	0	0.00	26.50	2	8,033	0.02%
2024/01/03	6.5	26.39	8	26.40	26.35	-1.5	8,258	-0.02%
2024/01/02	0	26.70	4	26.75	26.80	-4	8,201	-0.05%
2023/12/29	5	26.65	1	26.70	26.70	4	8,278	0.05%
2023/12/28	0	0.00	9.2	26.65	26.85	-9.2	8,454	-0.11%
2023/12/27	0	0.00	1.3	26.58	26.55	-1.3	8,420	-0.02%
2023/12/26	1	26.30	2.5	26.31	26.45	-1.5	8,348	-0.02%
2023/12/25	0	0.00	1	26.25	26.20	-1	8,356	-0.01%
2023/12/22	1	26.20	0	0.00	26.25	1	8,426	0.01%
2023/12/21	2	26.13	2.5	26.18	26.15	-0.5	8,631	-0.01%
2023/12/20	3.1	26.45	3	26.50	26.35	0.1	8,620	0.00%
2023/12/19	2	26.50	14.5	26.61	26.70	-12.5	8,545	-0.15%
2023/12/18	1	26.60	0.2	26.65	26.70	0.8	8,899	0.01%
2023/12/15	1	26.80	4	26.89	26.75	-3	8,933	-0.03%
2023/12/14	3	26.80	47.8	26.80	26.85	-44.8	8,678	-0.52%
2023/12/13	3	26.43	1.7	26.54	26.50	1.3	8,534	0.02%
2023/12/12	4.1	26.60	30.3	26.55	26.65	-26.3	8,723	-0.30%
2023/12/11	1.2	26.60	0	0.00	26.65	1.2	8,741	0.01%
2023/12/07	0.1	26.70	0	26.70	26.75	0.1	8,740	0.00%
2023/12/06	1.1	26.75	6	26.75	26.80	-4.9	8,831	-0.06%
2023/12/05	1.2	26.57	0	0.00	26.65	1.2	8,825	0.01%
2023/12/04	1	26.70	5	26.74	26.75	-4	8,846	-0.05%
2023/12/01	3.5	26.65	0	0.00	26.55	3.5	8,894	0.04%
2023/11/30	0.9	26.69	7	26.74	26.95	-6.1	8,851	-0.07%
2023/11/29	0	26.70	1.5	26.68	26.70	-1.5	8,250	-0.02%
2023/11/28	0	26.65	0.3	26.70	26.75	-0.3	8,147	0.00%
2023/11/27	0	0.00	1	26.60	26.50	-1	8,223	-0.01%
2023/11/24	0.2	26.35	0.2	26.40	26.50	0	8,166	0.00%
2023/11/22	1	26.50	0	0.00	26.50	1	8,211	0.01%
2023/11/21	1	26.60	14	26.79	26.80	-12.9	8,262	-0.16%
2023/11/20	1	26.45	1	26.45	26.45	0	8,085	0.00%
2023/11/17	5	26.55	1.1	26.55	26.45	3.9	8,059	0.05%
2023/11/16	2.3	26.37	8.1	26.40	26.50	-5.8	7,965	-0.07%
2023/11/15	0	0.00	0.2	26.30	26.40	-0.2	7,867	0.00%
2023/11/13	0.1	25.80	2.5	25.80	25.80	-2.5	7,802	-0.03%
2023/11/10	0	25.80	0.4	25.70	25.75	-0.4	7,902	0.00%
2023/11/09	0	0.00	1	25.80	25.70	-1	7,998	-0.01%
2023/11/08	6	25.75	0	0.00	25.75	6	8,129	0.07%
2023/11/07	3.1	25.75	0	0.00	25.75	3.1	8,212	0.04%
2023/11/06	6.1	25.87	0	0.00	25.85	6.1	8,325	0.07%
2023/11/03	0.7	25.63	0	0.00	25.70	0.7	8,513	0.01%
2023/11/02	2	25.50	0	0.00	25.50	2	8,794	0.02%
2023/11/01	0	0.00	1	25.25	25.25	-1	8,955	-0.01%
2023/10/31	2.5	25.15	0	25.25	25.15	2.4	9,156	0.03%
2023/10/30	10	25.14	0	0.00	25.10	10	9,348	0.11%
2023/10/27	1	25.30	0.4	25.40	25.30	0.6	9,293	0.01%
2023/10/26	11.1	25.14	0.2	25.20	25.10	10.9	9,471	0.11%
2023/10/25	6	25.28	0	0.00	25.25	6	9,446	0.06%
2023/10/24	5	25.25	5.1	25.25	25.25	-0.1	9,505	0.00%
2023/10/23	18.2	25.33	0	0.00	25.30	18.2	9,611	0.19%
2023/10/20	6.1	25.36	4.3	25.35	25.50	1.8	9,564	0.02%
2023/10/19	8.4	25.70	0	0.00	25.65	8.4	9,439	0.09%
2023/10/17	1.3	26.00	2	26.03	26.05	-0.8	9,425	-0.01%
2023/10/16	21.1	26.05	0	0.00	26.15	21.1	9,456	0.22%
2023/10/13	3.5	26.02	0.3	26.10	25.95	3.2	9,422	0.03%
2023/10/12	1	26.15	0	0.00	26.20	1	9,476	0.01%
2023/10/11	1.1	26.05	0.7	26.10	26.10	0.3	9,471	0.00%
2023/10/06	2	25.53	0.3	25.68	25.65	1.7	9,257	0.02%
2023/10/05	1.4	25.17	0	25.35	25.30	1.4	9,287	0.01%
2023/10/04	32.8	25.18	10	25.35	25.10	22.8	9,223	0.25%
2023/10/03	4.4	25.51	0	25.60	25.50	4.3	9,084	0.05%
2023/10/02	31	25.70	0.1	25.75	25.65	31	9,158	0.34%
2023/09/28	4.2	25.60	0	25.70	25.60	4.2	9,451	0.04%
2023/09/27	11.2	25.56	1.5	25.62	25.50	9.7	9,468	0.10%
2023/09/26	8.9	25.56	3.2	25.52	25.55	5.7	9,403	0.06%
2023/09/25	3.2	25.82	2.9	25.82	25.85	0.4	9,264	0.00%
2023/09/22	7.2	25.68	0	0.00	25.70	7.2	9,371	0.08%
2023/09/21	15.1	25.81	0	0.00	25.65	15.1	9,377	0.16%
2023/09/20	7.6	26.12	0	0.00	26.10	7.6	9,030	0.08%
2023/09/19	5.2	26.28	0	0.00	26.20	5.2	9,043	0.06%
2023/09/18	3	26.35	0	0.00	26.35	3	9,094	0.03%
2023/09/15	11	26.38	0.7	26.45	26.40	10.3	9,133	0.11%
2023/09/14	11.9	26.31	18	26.30	26.55	-6.1	8,902	-0.07%
2023/09/13	0.1	26.35	8.1	26.26	26.25	-8	8,841	-0.09%
2023/09/12	5.1	26.09	0.4	26.20	26.25	4.7	8,994	0.05%
2023/09/11	3.6	26.03	36	26.00	26.15	-32.4	8,983	-0.36%
2023/09/08	27.3	26.15	0	0.00	26.10	27.3	8,908	0.31%
2023/09/07	2.1	26.13	2	26.10	26.15	0.1	8,947	0.00%
2023/09/06	5.3	26.21	0	0.00	26.10	5.3	8,951	0.06%
2023/09/05	1.3	26.35	0	0.00	26.30	1.3	8,861	0.02%
2023/09/04	5.2	26.35	20	26.35	26.40	-14.8	8,857	-0.17%
2023/09/01	1	26.40	30	26.38	26.35	-29	8,878	-0.33%
2023/08/31	1.5	26.62	0	0.00	26.25	1.5	8,909	0.02%
2023/08/30	0.2	26.65	2	26.50	26.65	-1.9	8,741	-0.02%
2023/08/29	0.4	26.48	0.1	26.55	26.45	0.3	8,775	0.00%
2023/08/28	1	26.50	32	26.55	26.50	-31	8,739	-0.35%
2023/08/25	3.1	26.44	0	0.00	26.40	3.1	9,118	0.03%
2023/08/24	1.6	26.79	0	0.00	26.70	1.6	9,136	0.02%
2023/08/23	0.1	26.75	0.1	26.80	26.60	0	9,170	0.00%
2023/08/22	1.1	26.80	0.6	26.75	26.80	0.5	9,184	0.01%
2023/08/21	2.1	26.66	0.5	26.78	26.65	1.6	9,219	0.02%
2023/08/18	2	26.60	49	26.70	26.55	-47	9,269	-0.51%
2023/08/17	0.3	26.48	40	26.20	26.35	-39.7	9,248	-0.43%
2023/08/16	2.3	26.59	0	0.00	26.55	2.3	9,178	0.03%
2023/08/15	6.4	27.00	0	0.00	26.90	6.4	9,179	0.07%
2023/08/14	5.7	27.15	1	27.25	27.10	4.7	9,217	0.05%
2023/08/11	2.9	27.72	0	0.00	27.60	2.9	9,354	0.03%
2023/08/10	1	27.76	0	0.00	27.80	1	9,369	0.01%
2023/08/09	14.6	27.74	2.1	27.85	27.85	12.5	9,297	0.13%
2023/08/08	8.8	29.40	0.3	29.55	29.35	8.5	9,021	0.09%
2023/08/07	11.7	29.44	8	29.37	29.45	3.7	8,730	0.04%
2023/08/04	1.4	29.22	9.2	29.29	29.15	-7.8	8,553	-0.09%
2023/08/02	18.7	29.03	0.1	29.20	29.00	18.5	8,397	0.22%
2023/08/01	1	29.45	1	29.50	29.50	0	8,224	0.00%
2023/07/31	21	29.55	9.1	29.35	29.40	11.9	8,200	0.15%
2023/07/28	10	29.24	5.1	29.24	29.25	4.9	8,041	0.06%
2023/07/27	5	29.24	1	29.15	29.25	4	8,007	0.05%
2023/07/26	2.1	28.92	13	28.94	28.95	-10.9	8,114	-0.13%
2023/07/25	14	28.45	0	0.00	28.40	14	8,143	0.17%
2023/07/24	2.4	28.23	103	28.20	28.20	-100.6	8,163	-1.23%	大賣/
2023/07/21	0	0.00	70	28.45	28.25	-70	8,216	-0.85%
2023/07/20	20	28.50	0	0.00	28.50	20	8,341	0.24%
2023/07/19	0.2	28.43	0	0.00	28.35	0.2	8,329	0.00%
2023/07/18	13	28.37	14	28.40	28.45	-1	8,309	-0.01%
2023/07/17	0	0.00	11	28.36	28.45	-11	8,307	-0.13%
2023/07/14	50.1	28.10	3.8	28.21	28.30	46.3	8,244	0.56%
2023/07/13	0	0.00	9	28.15	28.05	-9	8,151	-0.11%
2023/07/12	1	28.00	4.1	28.04	28.15	-3.1	8,187	-0.04%
2023/07/11	5	28.00	0.3	28.05	28.05	4.7	8,215	0.06%
2023/07/10	0.5	27.95	0	0.00	27.85	0.5	8,213	0.01%
2023/07/07	22.1	27.48	10	27.60	27.65	12.1	8,155	0.15%
2023/07/06	13.1	27.82	0.9	28.04	27.70	12.2	8,082	0.15%
2023/07/05	7	28.10	0	0.00	28.10	7	7,767	0.09%
2023/07/04	1	28.15	5	28.15	28.20	-4	7,711	-0.05%
2023/07/03	7.5	28.11	0	0.00	28.25	7.5	7,759	0.10%
2023/06/28	0.2	28.13	1	28.10	28.15	-0.8	7,689	-0.01%
2023/06/27	1.1	28.15	0	0.00	28.10	1.1	7,669	0.01%
2023/06/26	1.1	28.10	0	0.00	28.05	1.1	7,646	0.01%
2023/06/21	0.7	28.14	0	0.00	28.20	0.7	7,626	0.01%
2023/06/20	3	28.10	3	28.05	28.10	0	7,637	0.00%
2023/06/19	0.2	27.96	2.5	27.95	28.10	-2.3	7,676	-0.03%
2023/06/16	2.5	28.03	0	0.00	28.00	2.5	7,693	0.03%
2023/06/14	2.1	28.15	3	28.15	28.10	-0.9	7,694	-0.01%
2023/06/13	0.1	28.30	1.1	28.38	28.25	-1	7,859	-0.01%
2023/06/12	5	28.20	0.2	28.25	28.10	4.8	8,044	0.06%
2023/06/09	3.1	28.35	0.1	28.40	28.35	3	8,207	0.04%
2023/06/08	0	0.00	0.2	28.30	28.40	-0.2	8,314	0.00%
2023/06/07	1.2	28.25	15	28.28	28.35	-13.8	8,456	-0.16%
2023/06/06	0	0.00	10	28.30	28.25	-10	8,486	-0.12%
2023/06/05	0	0.00	3.1	28.25	28.15	-3.1	8,514	-0.04%
2023/06/01	0.2	28.00	0	0.00	27.90	0.2	8,487	0.00%
2023/05/31	0	28.00	1	28.10	27.95	-1	8,471	-0.01%
2023/05/30	0	0.00	13.1	28.06	28.10	-13.1	8,097	-0.16%
2023/05/29	0	28.00	0	0.00	28.10	0	8,205	0.00%
2023/05/26	2	27.73	1.1	27.96	28.00	0.9	8,347	0.01%
2023/05/25	10	28.05	0	0.00	28.00	10	8,365	0.12%
2023/05/24	0	0.00	5	28.22	28.35	-5	8,395	-0.06%
2023/05/23	0.1	28.15	10.1	28.15	28.20	-10	8,328	-0.12%
2023/05/22	1.1	28.25	19	28.17	28.20	-17.9	8,335	-0.21%
2023/05/19	0	0.00	13.9	28.10	28.20	-13.9	8,292	-0.17%
2023/05/18	17	28.00	6.2	28.00	28.05	10.8	8,200	0.13%
2023/05/17	0.5	27.81	4	27.78	27.90	-3.5	8,109	-0.04%
2023/05/16	10	27.40	1.5	27.38	27.50	8.5	7,857	0.11%
2023/05/15	0	0.00	3.2	27.15	27.30	-3.2	7,807	-0.04%
2023/05/12	26.6	27.16	1	27.15	27.15	25.6	7,811	0.33%
2023/05/11	1	27.20	21	27.30	27.30	-20	7,806	-0.26%
2023/05/10	3.3	27.32	0	0.00	27.35	3.3	7,794	0.04%
2023/05/09	1.7	27.30	0	0.00	27.35	1.7	7,821	0.02%
2023/05/08	1.1	27.30	9.3	27.28	27.30	-8.2	7,891	-0.10%
2023/05/05	0	0.00	6	27.15	27.20	-6	7,829	-0.08%
2023/05/04	0	0.00	0.1	27.10	27.15	-0.1	7,850	0.00%
2023/05/03	0.4	27.10	2.5	27.07	27.05	-2.1	7,905	-0.03%
2023/05/02	11.9	27.05	3.1	27.10	27.20	8.8	8,229	0.11%
2023/04/28	112	26.68	4	26.73	26.75	108	8,466	1.28%	大買/鉅額交易
2023/04/27	1	26.60	1	26.60	26.60	0	8,392	0.00%
2023/04/26	8.2	26.59	0	0.00	26.60	8.2	8,437	0.10%
2023/04/25	30.3	26.66	1	26.55	26.55	29.3	8,442	0.35%
2023/04/24	3	26.32	0	0.00	26.50	3	8,383	0.04%
2023/04/21	1.1	26.25	0	0.00	26.35	1.1	8,538	0.01%
2023/04/20	1.2	26.33	0	0.00	26.40	1.2	8,688	0.01%
2023/04/17	3	26.43	3	26.40	26.55	0	9,068	0.00%
2023/04/14	4	26.65	8	26.65	26.60	-4	9,059	-0.04%
2023/04/13	0	0.00	3.8	26.47	26.50	-3.8	9,009	-0.04%
2023/04/12	1.5	26.42	5	26.45	26.40	-3.5	9,022	-0.04%
2023/04/11	0	26.50	0	0.00	26.45	0	9,115	0.00%
2023/04/10	0	0.00	1	26.30	26.30	-1	9,078	-0.01%
2023/04/07	4	26.16	0.6	26.25	26.20	3.4	9,084	0.04%
2023/03/31	0	26.20	4.5	26.26	26.10	-4.5	9,045	-0.05%
2023/03/30	2	26.15	0	0.00	26.10	2	8,906	0.02%
2023/03/29	1	26.15	0	0.00	26.25	1	8,895	0.01%
2023/03/28	0	0.00	2.1	26.18	26.20	-2.1	8,927	-0.02%
2023/03/27	1.1	26.16	7.8	26.18	26.20	-6.7	8,974	-0.07%
2023/03/24	2.6	26.05	5	26.04	26.15	-2.4	9,126	-0.03%
2023/03/23	2	26.08	1	26.05	26.10	1	9,185	0.01%
2023/03/22	0.1	25.85	1.5	25.87	25.95	-1.4	9,291	-0.02%
2023/03/21	2	25.35	2	25.45	25.40	0	9,397	0.00%
2023/03/20	1.2	25.22	259	25.16	25.20	-257.8	9,381	-2.75%	大賣/鉅額交易
2023/03/17	4	25.36	2	25.35	25.35	2	9,373	0.02%
2023/03/16	4.8	25.30	0	0.00	25.30	4.8	9,266	0.05%
2023/03/15	7.5	25.83	0	0.00	25.60	7.5	9,225	0.08%
2023/03/14	21.1	25.82	0	0.00	25.80	21.1	9,155	0.23%
2023/03/13	3.2	26.01	7	26.02	26.10	-3.8	9,006	-0.04%
2023/03/10	18.5	26.24	20	26.35	26.15	-1.5	8,939	-0.02%
2023/03/09	5.2	26.41	0	0.00	26.45	5.2	8,876	0.06%
2023/03/08	0.2	26.65	0	0.00	26.60	0.2	9,494	0.00%
2023/03/07	1	26.60	0	0.00	26.65	1	9,537	0.01%
2023/03/06	1	26.60	4	26.63	26.60	-3	9,720	-0.03%
2023/03/03	0.5	26.45	0	0.00	26.40	0.5	9,859	0.01%
2023/03/02	2.6	26.37	0	0.00	26.40	2.6	9,959	0.03%
2023/03/01	2.1	26.48	0.8	26.57	26.45	1.3	9,981	0.01%
2023/02/24	1.8	26.74	1	26.65	26.65	0.8	9,813	0.01%
2023/02/23	3	26.77	9	26.68	26.80	-6	9,698	-0.06%
2023/02/22	1.6	26.52	1	26.50	26.50	0.6	9,787	0.01%
2023/02/21	3	26.68	0.1	26.80	26.70	3	9,769	0.03%
2023/02/20	0.1	26.83	0.6	26.80	26.85	-0.5	9,878	0.00%
2023/02/17	2	26.60	0	0.00	26.60	2	9,994	0.02%
2023/02/15	5	26.69	0.7	26.80	26.60	4.3	10,466	0.04%
2023/02/14	7.1	26.74	3.6	26.79	26.75	3.5	10,428	0.03%
2023/02/13	1.2	26.60	3	26.65	26.80	-1.8	10,476	-0.02%
2023/02/10	0	0.00	0.4	26.60	26.60	-0.4	10,481	0.00%
2023/02/09	7.3	26.37	0.5	26.45	26.35	6.8	10,538	0.06%
2023/02/08	3.7	26.40	0	26.50	26.35	3.7	10,628	0.03%
2023/02/07	1	26.40	0	26.55	26.40	1	10,665	0.01%
2023/02/06	3	26.38	0	26.60	26.35	3	10,631	0.03%
2023/02/03	1.2	26.65	0	0.00	26.65	1.2	10,580	0.01%
2023/02/02	0	26.55	0	26.65	26.65	0	10,707	0.00%
2023/02/01	1.1	26.41	0	26.60	26.55	1.1	10,732	0.01%
2023/01/31	6.6	26.72	0.1	26.78	26.45	6.5	10,807	0.06%
2023/01/30	0.2	26.86	39.6	27.01	27.30	-39.4	10,592	-0.37%
2023/01/17	2.8	26.80	1	26.80	26.70	1.8	10,297	0.02%
2023/01/16	2.1	26.80	0.4	26.85	26.85	1.6	10,309	0.02%
2023/01/13	0	0.00	0.1	26.60	26.35	-0.1	10,296	0.00%
2023/01/12	0.4	26.60	0	26.51	26.40	0.4	10,533	0.00%
2023/01/11	4.1	26.81	1	26.70	26.70	3.1	10,584	0.03%
2023/01/10	0	0.00	0.1	26.95	27.00	-0.1	10,562	0.00%
2023/01/09	1.6	26.74	12.3	26.77	27.00	-10.7	10,529	-0.10%
2023/01/06	1	26.25	0	0.00	26.30	1	10,405	0.01%
2023/01/05	1	26.25	8.1	26.13	26.25	-7.1	10,568	-0.07%
2023/01/04	1.8	25.94	1	26.00	26.00	0.8	10,683	0.01%
2023/01/03	7.2	25.81	0	0.00	25.90	7.2	10,927	0.07%
2022/12/30	9.1	26.02	16	25.97	26.00	-7	10,957	-0.06%
2022/12/29	3.1	25.67	3.6	25.80	25.65	-0.5	11,042	0.00%
2022/12/28	0.1	26.00	0	0.00	25.90	0.1	11,044	0.00%
2022/12/27	0	26.20	1	26.15	26.10	-1	11,200	-0.01%
2022/12/26	0	0.00	3.4	26.11	26.10	-3.4	11,392	-0.03%
2022/12/22	1.4	26.15	1.3	26.15	26.15	0.2	11,913	0.00%
2022/12/21	0.2	26.03	6.5	26.00	26.00	-6.3	12,228	-0.05%
2022/12/20	2.3	26.03	0	0.00	25.95	2.3	12,328	0.02%
2022/12/19	0.8	26.15	0.1	26.15	26.15	0.8	12,415	0.01%
2022/12/16	1.3	26.35	0.9	26.31	26.15	0.4	12,425	0.00%
2022/12/15	0	0.00	0.3	26.45	26.50	-0.3	12,408	0.00%
2022/12/14	3.2	26.46	9.1	26.50	26.50	-5.9	12,412	-0.05%
2022/12/13	0.2	26.28	1.3	26.13	26.10	-1.1	12,333	-0.01%
2022/12/12	1	26.30	0.1	26.28	26.35	0.9	12,230	0.01%
2022/12/09	1	25.95	1	25.90	26.25	0	12,487	0.00%
2022/12/08	2	25.98	0	0.00	26.05	2	12,568	0.02%
2022/12/07	1.1	26.20	3	26.10	26.05	-1.9	12,641	-0.02%
2022/12/06	1.1	25.91	0	0.00	25.80	1.1	12,595	0.01%
2022/12/05	1.2	26.30	0	26.40	26.10	1.2	12,518	0.01%
2022/12/02	1	26.50	0.1	26.43	26.40	0.9	12,496	0.01%
2022/12/01	2.5	26.60	0.5	26.70	26.70	2	12,608	0.02%
2022/11/29	4.1	26.20	3.1	26.37	26.50	1.1	12,035	0.01%
2022/11/28	6	25.80	11.7	26.19	26.15	-5.7	11,974	-0.05%
2022/11/25	5	26.15	1	26.30	26.30	4	11,936	0.03%
2022/11/24	2.7	26.18	0.1	26.30	26.30	2.5	11,900	0.02%
2022/11/23	0.5	26.23	4.2	26.20	26.10	-3.7	11,882	-0.03%
2022/11/22	1.9	25.94	1	26.05	26.05	0.9	11,925	0.01%
2022/11/21	3.6	25.72	1.1	25.86	26.05	2.5	11,901	0.02%
2022/11/18	8.1	25.83	0	0.00	25.80	8.1	11,857	0.07%
2022/11/17	2.4	26.18	0	0.00	26.20	2.4	11,781	0.02%
2022/11/16	1.1	26.36	0.1	26.55	26.45	1	11,820	0.01%
2022/11/15	3.1	26.25	5.1	26.47	26.70	-2	11,760	-0.02%
2022/11/14	0.1	26.55	0	0.00	26.55	0.1	11,644	0.00%
2022/11/11	0	0.00	6.1	26.56	26.55	-6.1	11,435	-0.05%
2022/11/10	1.1	25.86	0	0.00	25.90	1.1	11,291	0.01%
2022/11/09	2	25.95	3	26.00	26.00	-1	11,354	-0.01%
2022/11/08	1	25.60	2	25.63	25.75	-1	11,330	-0.01%
2022/11/07	2.9	25.50	0	0.00	25.60	2.9	11,381	0.03%
2022/11/04	1.4	25.08	3.2	25.01	25.75	-1.8	11,487	-0.02%
2022/11/03	0.6	24.91	0	0.00	25.00	0.6	11,813	0.01%
2022/11/02	0.2	25.16	0	0.00	25.00	0.2	12,342	0.00%
2022/11/01	0.6	25.30	0.1	25.27	25.35	0.5	12,608	0.00%
2022/10/31	0.6	25.16	0.2	25.10	25.00	0.4	12,742	0.00%
2022/10/28	0.1	25.10	0	0.00	25.05	0.1	12,734	0.00%
2022/10/27	1.1	25.46	0	25.55	25.05	1.1	12,758	0.01%
2022/10/26	0.3	25.35	0.1	25.40	25.30	0.2	12,720	0.00%
2022/10/25	3.6	24.79	3.6	24.95	25.15	0	12,628	0.00%
2022/10/24	3.5	24.68	2.6	24.83	24.70	1	12,685	0.01%
2022/10/21	1.1	24.51	3.1	24.31	24.50	-2	12,695	-0.02%
2022/10/20	4.4	23.48	2	23.76	24.25	2.4	12,711	0.02%
2022/10/19	3	24.00	1.1	24.45	24.05	1.9	12,455	0.02%
2022/10/18	2	24.35	10.3	24.39	24.40	-8.3	12,381	-0.07%
2022/10/17	1	24.23	19.1	24.15	24.35	-18.1	12,424	-0.15%
2022/10/14	8.2	24.60	0	24.65	24.50	8.2	12,338	0.07%
2022/10/13	5.5	24.59	20	24.60	24.55	-14.5	12,294	-0.12%
2022/10/12	1.2	25.15	1	25.00	25.10	0.2	12,086	0.00%
2022/10/11	9.6	25.22	2	25.05	25.05	7.6	12,050	0.06%
2022/10/07	2.1	25.80	1	25.75	25.80	1.1	11,877	0.01%
2022/10/06	0	25.95	0.2	26.03	26.05	-0.2	11,876	0.00%
2022/10/05	2.6	25.83	0	0.00	25.70	2.6	11,928	0.02%
2022/10/04	5.9	25.53	1	25.55	25.85	4.9	12,010	0.04%
2022/10/03	4.2	25.84	0	26.00	25.70	4.2	11,928	0.03%
2022/09/30	0.2	26.38	0.5	26.40	26.25	-0.3	11,847	0.00%
2022/09/29	2.2	26.38	2	26.30	26.50	0.2	11,723	0.00%
2022/09/28	0	0.00	2.6	26.26	26.45	-2.6	11,616	-0.02%
2022/09/27	2.3	26.12	0.1	26.25	26.15	2.2	11,348	0.02%
2022/09/26	6.1	26.27	1.1	26.28	26.25	5	11,344	0.04%
2022/09/23	1.1	26.76	0	0.00	26.70	1.1	11,305	0.01%
2022/09/22	6	26.73	0	26.95	26.80	6	11,349	0.05%
2022/09/21	0	27.15	1	27.10	27.10	-1	11,282	-0.01%
2022/09/20	0	27.21	0	0.00	27.25	0	11,226	0.00%
2022/09/19	0.1	27.35	0	0.00	27.15	0.1	11,210	0.00%
2022/09/16	1	27.31	3.2	27.51	27.55	-2.1	11,247	-0.02%
2022/09/15	0	0.00	5.4	27.31	27.50	-5.4	11,072	-0.05%
2022/09/14	2.7	27.16	2	27.20	27.05	0.7	11,004	0.01%
2022/09/13	4.2	27.44	3	27.40	27.45	1.1	11,194	0.01%
2022/09/12	2	27.30	200	27.31	27.45	-198	11,344	-1.75%	大賣/鉅額交易
2022/09/07	1	27.00	0	0.00	26.95	1	11,667	0.01%
2022/09/06	0	0.00	3.1	27.37	27.45	-3.1	11,649	-0.03%
2022/09/05	1.4	27.07	0	27.15	27.15	1.4	11,630	0.01%
2022/09/02	0	27.15	3	27.05	27.00	-3	11,766	-0.03%
2022/09/01	3.1	27.06	0	0.00	27.10	3.1	11,789	0.03%
2022/08/31	0	27.41	5	27.50	27.65	-5	11,666	-0.04%
2022/08/30	0	0.00	0	27.20	27.20	0	11,552	0.00%
2022/08/29	6	26.98	0.1	27.30	27.20	5.9	11,546	0.05%
2022/08/25	1	27.35	10	27.35	27.30	-9	11,554	-0.08%
2022/08/24	8	26.96	0	0.00	27.00	8	11,704	0.07%
2022/08/23	5	27.05	0	0.00	27.00	5	12,626	0.04%
2022/08/22	2.2	27.34	0	0.00	27.40	2.2	12,805	0.02%
2022/08/19	1	27.60	0	0.00	27.60	1	12,974	0.01%
2022/08/17	0	0.00	9	27.68	27.75	-9	13,336	-0.07%
2022/08/16	0	0.00	1.9	27.43	27.65	-1.9	13,368	-0.01%
2022/08/15	0.1	27.58	0	27.70	27.50	0.1	13,566	0.00%
2022/08/12	3.1	27.40	0	27.43	27.45	3.1	13,803	0.02%
2022/08/11	5.1	27.32	3	27.30	27.45	2.1	14,112	0.01%
2022/08/10	1.2	27.13	10	27.10	27.20	-8.8	14,470	-0.06%
2022/08/09	27.9	28.37	11	28.20	28.50	16.9	14,249	0.12%
2022/08/08	42.1	27.75	0	0.00	28.00	42.1	13,851	0.30%
2022/08/05	3.7	27.64	0	0.00	27.65	3.7	13,808	0.03%
2022/08/04	5	27.45	0.1	27.48	27.35	4.9	14,097	0.04%
2022/08/03	0.2	27.20	0	0.00	27.35	0.2	14,159	0.00%
2022/08/02	12.2	27.12	10	27.25	27.25	2.1	14,481	0.01%
2022/08/01	6.3	27.39	0	27.40	27.45	6.3	14,811	0.04%
2022/07/29	0	0.00	1	27.40	27.40	-1	15,027	-0.01%
2022/07/28	0	0.00	3.1	27.30	27.25	-3.1	14,962	-0.02%
2022/07/27	2.2	26.79	2	26.93	26.95	0.2	14,884	0.00%
2022/07/26	1	26.40	0.5	26.55	26.50	0.5	14,838	0.00%
2022/07/25	0	0.00	2	26.45	26.50	-2	14,832	-0.01%
2022/07/22	5	26.05	0	0.00	26.05	5	15,005	0.03%
2022/07/21	1	25.85	0	25.90	26.00	1	15,004	0.01%
2022/07/20	1	25.70	1	25.56	25.60	0	15,061	0.00%
2022/07/19	0	25.70	0.1	25.62	25.65	0	15,191	0.00%
2022/07/18	0.6	25.54	0.1	25.50	25.50	0.5	15,323	0.00%
2022/07/15	4.1	25.38	25.3	25.45	25.30	-21.2	15,302	-0.14%
2022/07/14	5.2	25.85	0	25.95	25.80	5.1	15,370	0.03%
2022/07/13	1	25.70	0.1	25.80	25.85	1	15,416	0.01%
2022/07/12	3.1	25.19	11	25.24	25.20	-7.9	15,584	-0.05%
2022/07/11	7.1	25.72	3	25.69	25.65	4.1	15,653	0.03%
2022/07/08	7.3	26.12	5	26.08	26.00	2.3	15,946	0.01%
2022/07/07	5.3	26.10	30	26.04	26.10	-24.7	16,035	-0.15%
2022/07/06	0.7	26.20	15	26.15	26.10	-14.3	16,179	-0.09%
2022/07/05	0.1	26.65	1	26.65	26.55	-0.9	16,365	-0.01%
2022/07/04	1	26.35	9	27.00	26.55	-8	16,521	-0.05%
2022/07/01	0.3	26.59	8	26.90	26.50	-7.7	16,894	-0.05%
2022/06/30	2	26.83	1	26.90	26.85	1	17,255	0.01%
2022/06/29	0	27.10	1	27.30	27.20	-1	17,283	-0.01%
2022/06/28	0	27.30	5	27.05	27.15	-5	17,507	-0.03%
2022/06/27	0	27.39	3	27.45	27.15	-3	17,632	-0.02%
2022/06/24	0	0.00	7	27.15	27.35	-7	17,621	-0.04%
2022/06/23	1	27.00	0.1	26.80	26.95	0.9	17,677	0.01%
2022/06/22	1	26.90	0.1	26.83	26.75	0.9	17,690	0.01%
2022/06/21	0	0.00	16	26.65	27.10	-16	17,776	-0.09%
2022/06/20	10	26.31	13	26.57	26.10	-3	17,800	-0.02%
2022/06/17	8.2	26.67	0	0.00	26.75	8.2	17,649	0.05%
2022/06/16	3	27.12	1	27.60	27.10	2	17,528	0.01%
2022/06/15	0.1	27.10	2	27.00	27.20	-2	17,932	-0.01%
2022/06/14	0.4	26.75	8.2	26.72	27.00	-7.8	18,135	-0.04%
2022/06/13	9	26.65	0	27.00	26.95	9	18,214	0.05%
2022/06/10	1.3	27.01	1	27.20	27.15	0.3	18,208	0.00%
2022/06/09	0	0.00	0	27.40	27.30	0	18,235	0.00%
2022/06/08	0	0.00	0	27.50	27.45	0	18,246	0.00%
2022/06/07	1.1	27.21	1	27.30	27.30	0	18,326	0.00%
2022/06/06	12.2	27.29	0.8	27.25	27.30	11.4	18,338	0.06%
2022/06/02	0.9	27.55	0	0.00	27.35	0.9	18,736	0.00%
2022/06/01	13	27.62	0	0.00	27.65	13	19,109	0.07%
2022/05/31	1.4	27.88	3	27.90	28.15	-1.6	19,095	-0.01%
2022/05/30	2	27.85	0	0.00	28.20	2	18,147	0.01%
2022/05/27	9.3	27.90	0	0.00	28.00	9.3	18,020	0.05%
2022/05/26	3.3	27.59	2	27.65	27.70	1.3	17,998	0.01%
2022/05/25	1	27.25	11	27.44	27.40	-10	18,028	-0.06%
2022/05/24	2	27.30	1	27.35	27.35	1	18,227	0.01%
2022/05/23	1.2	26.94	0.3	27.28	27.25	0.9	18,162	0.00%
2022/05/20	0	0.00	3.1	27.10	27.15	-3.1	18,195	-0.02%
2022/05/19	7	26.71	10	26.77	26.85	-3	17,955	-0.02%
2022/05/18	4.5	27.07	17.1	26.75	27.30	-12.6	17,617	-0.07%
2022/05/17	4.2	25.67	0	0.00	26.00	4.2	17,129	0.02%
2022/05/16	20.2	25.50	0.3	25.71	25.65	19.9	17,036	0.12%
2022/05/13	8	25.38	0.6	25.55	25.50	7.5	16,941	0.04%
2022/05/12	20.4	25.68	7	25.64	25.35	13.4	16,820	0.08%
2022/05/11	19.1	26.12	23	26.12	26.15	-3.9	16,470	-0.02%
2022/05/10	20.2	26.25	1	26.30	26.20	19.2	16,400	0.12%
2022/05/09	17	26.58	147	26.83	26.40	-130	16,183	-0.80%	大賣/鉅額交易
2022/05/06	17.1	27.28	2.3	27.39	27.40	14.8	16,155	0.09%
2022/05/05	8.6	27.99	8	28.05	27.80	0.6	16,194	0.00%
2022/05/04	2.1	28.10	6.1	28.05	28.05	-4	16,251	-0.02%
2022/05/03	1	28.15	0	0.00	28.15	1	16,504	0.01%
2022/04/29	11.2	28.54	0	0.00	28.50	11.2	16,757	0.07%
2022/04/28	5	28.05	3	27.98	28.20	2	17,024	0.01%
2022/04/27	12.4	28.36	1	28.30	28.30	11.4	16,877	0.07%
2022/04/26	4.1	28.63	83	28.76	28.80	-78.9	16,848	-0.47%
2022/04/25	7	28.32	6.6	28.40	28.30	0.4	16,854	0.00%
2022/04/22	2.1	28.47	1.8	28.48	28.85	0.3	16,762	0.00%
2022/04/21	22.9	28.51	17	28.50	28.55	5.9	16,839	0.04%
2022/04/20	0.4	28.45	0	28.85	28.85	0.3	16,943	0.00%
2022/04/18	18.8	28.69	48	28.45	28.55	-29.2	17,228	-0.17%
2022/04/15	19.5	29.27	3	29.10	29.25	16.5	17,071	0.10%
2022/04/14	16.5	29.90	16	29.63	29.55	0.5	17,028	0.00%
2022/04/13	4.1	30.28	0.2	30.15	30.35	3.9	16,772	0.02%
2022/04/12	6.4	30.11	13	30.18	30.15	-6.6	16,669	-0.04%
2022/04/11	17.1	30.86	10.6	30.72	30.65	6.5	16,468	0.04%
2022/04/08	5	30.05	0.3	30.45	30.55	4.7	16,224	0.03%
2022/04/07	19.2	30.55	5	30.21	30.05	14.2	16,109	0.09%
2022/04/06	0.8	30.69	8	30.21	30.75	-7.2	15,755	-0.05%
2022/04/01	7	29.60	2.2	29.51	29.65	4.8	15,464	0.03%
2022/03/31	5.1	29.50	2.1	29.65	29.55	3	15,345	0.02%
2022/03/30	1.8	28.82	0	0.00	28.95	1.8	15,036	0.01%
2022/03/29	0	28.81	0.3	28.85	28.75	-0.3	14,903	0.00%
2022/03/28	2.4	28.43	1	28.55	28.90	1.3	14,823	0.01%
2022/03/25	2.4	28.52	9	28.54	28.65	-6.6	14,716	-0.04%
2022/03/24	2	28.65	0	0.00	28.65	2	14,693	0.01%
2022/03/23	35.2	28.27	15.3	28.41	28.60	19.9	14,691	0.14%
2022/03/22	0.1	27.92	0	28.05	28.00	0.1	14,463	0.00%
2022/03/21	14.1	27.97	0.1	28.05	27.85	14	14,466	0.10%
2022/03/18	0	0.00	4.2	27.94	28.15	-4.2	14,472	-0.03%
2022/03/17	19.1	27.56	19	27.74	27.55	0.1	14,144	0.00%
2022/03/16	1.7	27.04	9.4	27.07	27.30	-7.7	14,011	-0.05%
2022/03/15	43	26.87	9	27.04	26.95	34	14,188	0.24%
2022/03/14	1	26.65	21	26.62	26.75	-20	14,192	-0.14%
2022/03/11	0.5	26.65	0	0.00	26.65	0.5	14,255	0.00%
2022/03/10	0.1	26.65	3	26.47	26.75	-2.9	14,340	-0.02%
2022/03/09	5.4	26.01	52	26.05	25.95	-46.6	14,431	-0.32%
2022/03/08	54.6	25.84	40.1	25.94	25.90	14.5	14,430	0.10%
2022/03/07	28.5	26.20	19.9	26.19	26.30	8.7	14,069	0.06%
2022/03/04	1	26.75	1	26.80	26.80	0	14,198	0.00%
2022/03/03	3	26.85	5	26.85	26.85	-2	14,196	-0.01%
2022/03/02	37	26.60	1	26.70	26.90	36	14,350	0.25%
2022/03/01	13.1	26.67	1	26.65	26.65	12.1	14,275	0.08%
2022/02/25	21.3	26.33	8.7	26.24	26.45	12.6	14,170	0.09%
2022/02/24	22.6	26.58	21.3	26.58	26.60	1.3	13,949	0.01%
2022/02/23	10	26.86	0	0.00	27.05	10	13,637	0.07%
2022/02/22	18.5	26.90	1	26.85	26.95	17.5	13,670	0.13%
2022/02/21	0.1	27.35	0.6	27.40	27.25	-0.4	13,536	0.00%
2022/02/18	1.1	27.40	2.3	27.32	27.35	-1.2	13,571	-0.01%
2022/02/17	2	27.43	0	0.00	27.45	2	13,664	0.01%
2022/02/16	1.3	27.41	1	27.45	27.40	0.3	13,779	0.00%
2022/02/15	0	27.35	1	27.40	27.35	-1	13,787	-0.01%
2022/02/14	6.4	27.39	5.1	27.49	27.45	1.3	13,753	0.01%
2022/02/11	0.2	27.70	4	27.75	27.75	-3.8	13,732	-0.03%
2022/02/10	3.2	27.57	2	27.63	27.70	1.2	13,722	0.01%
2022/02/09	20.1	27.68	6.2	27.60	27.75	13.9	13,670	0.10%
2022/02/08	20.1	27.30	16.5	27.54	27.70	3.6	13,469	0.03%
2022/02/07	19	27.08	2	27.00	27.05	17	13,086	0.13%
2022/01/26	3.1	26.45	22	26.52	26.45	-18.9	12,802	-0.15%
2022/01/25	69.2	26.06	10	26.00	26.20	59.2	12,662	0.47%
2022/01/24	11.4	26.13	95	26.35	26.35	-83.6	12,396	-0.67%
2022/01/21	7.5	26.43	16.2	26.36	26.45	-8.7	12,181	-0.07%
2022/01/20	8.4	26.83	123	26.89	26.80	-114.6	11,886	-0.96%	大賣/鉅額交易
2022/01/19	0.1	27.00	32.8	27.00	27.00	-32.7	11,834	-0.28%
2022/01/18	4.4	26.94	14.1	26.92	27.05	-9.8	11,873	-0.08%
2022/01/17	111.1	27.02	1	27.00	27.00	110.1	11,754	0.94%	大買/鉅額交易
2022/01/14	24.1	27.18	3	27.17	27.20	21.1	11,617	0.18%
2022/01/13	9.1	27.20	126.1	27.20	27.40	-117	11,440	-1.02%	大賣/鉅額交易
2022/01/12	5.5	26.92	6	26.91	27.15	-0.5	11,267	0.00%
2022/01/11	12	26.66	0	0.00	26.95	12	11,128	0.11%
2022/01/10	19	26.05	20	26.21	26.30	-1	10,899	-0.01%
2022/01/07	1	25.95	0	0.00	25.95	1	10,787	0.01%
2022/01/06	20	25.48	7	25.64	25.75	13	10,653	0.12%
2022/01/05	0.1	25.40	0.2	25.45	25.55	-0.2	10,621	0.00%
2022/01/04	14.6	25.31	2	25.30	25.40	12.6	10,695	0.12%
2022/01/03	1.8	25.45	0.1	25.60	25.40	1.8	10,619	0.02%
2021/12/30	5	25.45	0	25.55	25.45	5	10,632	0.05%
2021/12/29	9.3	25.38	0	0.00	25.50	9.3	10,678	0.09%
2021/12/28	0	25.10	5	25.22	25.35	-5	10,676	-0.05%
2021/12/27	3	25.00	1	25.05	25.00	2	10,574	0.02%
2021/12/24	7	24.96	11	24.99	25.05	-4	10,783	-0.04%
2021/12/23	4.1	24.99	4	25.00	25.00	0.1	10,840	0.00%
2021/12/22	5	24.90	0.2	24.95	24.95	4.8	10,954	0.04%
2021/12/21	2	24.95	0	25.00	25.00	2	11,005	0.02%
2021/12/20	6	24.85	1	24.90	24.80	5	10,981	0.05%
2021/12/17	1.1	24.86	0.2	25.00	25.10	0.9	10,892	0.01%
2021/12/16	1.1	24.85	1	24.90	24.90	0.1	10,834	0.00%
2021/12/14	15	24.69	22	24.70	24.70	-7	11,158	-0.06%
2021/12/13	21	25.26	4.1	25.18	25.00	16.9	11,017	0.15%
2021/12/10	3.1	25.02	1	25.00	25.10	2.1	10,923	0.02%
2021/12/09	12.2	25.01	31.5	24.93	25.20	-19.3	10,848	-0.18%
2021/12/08	1.6	24.42	20	24.50	24.70	-18.5	10,563	-0.17%
2021/12/07	11.1	24.15	0	0.00	24.30	11.1	10,450	0.11%
2021/12/06	1	24.15	13	24.18	24.20	-12	10,444	-0.11%
2021/12/03	2	24.03	6.3	24.05	24.05	-4.3	10,566	-0.04%
2021/12/02	0	0.00	0.5	23.80	23.90	-0.5	10,479	0.00%
2021/12/01	9.1	23.77	2	23.60	23.85	7.1	10,470	0.07%
2021/11/30	2.1	23.51	5	23.75	23.75	-2.9	10,516	-0.03%
2021/11/29	3.1	23.63	6.3	23.55	23.55	-3.2	10,033	-0.03%
2021/11/26	14.4	23.68	10	23.60	23.55	4.4	9,999	0.04%
2021/11/25	5	23.80	10	23.70	23.90	-5	10,091	-0.05%
2021/11/24	27.1	23.79	50	23.80	23.70	-22.9	10,200	-0.22%
2021/11/23	20.3	23.53	0	23.65	23.50	20.3	10,243	0.20%
2021/11/22	30.1	23.60	1	23.65	23.70	29.1	10,223	0.28%
2021/11/19	8.4	23.73	1	23.65	23.65	7.4	10,210	0.07%
2021/11/18	2.4	23.74	4	23.85	23.90	-1.7	10,166	-0.02%
2021/11/17	2.3	23.64	0	0.00	23.65	2.3	10,067	0.02%
2021/11/16	5.6	23.43	0	0.00	23.45	5.6	10,110	0.06%
2021/11/15	1.5	23.66	1.6	23.74	23.55	-0.1	10,133	0.00%
2021/11/12	2.5	23.38	5.3	23.35	23.45	-2.9	9,994	-0.03%
2021/11/11	0.2	23.15	0	23.20	23.20	0.2	9,983	0.00%
2021/11/10	6.3	23.06	5	23.09	23.10	1.3	10,163	0.01%
2021/11/09	0	0.00	4	22.89	23.00	-4	10,141	-0.04%
2021/11/08	7	22.80	6	22.85	22.80	1	10,262	0.01%
2021/11/05	1.3	22.71	1	22.70	22.80	0.3	10,594	0.00%
2021/11/04	1	22.75	0	0.00	22.75	1	10,985	0.01%
2021/11/03	2	22.70	0	0.00	22.75	2	11,254	0.02%
2021/11/02	1	22.75	0	22.80	22.80	1	11,495	0.01%
2021/11/01	7.6	22.62	0	0.00	22.65	7.6	11,721	0.06%
2021/10/29	3.1	22.63	0	0.00	22.60	3.1	11,805	0.03%
2021/10/28	19	22.71	0	0.00	22.75	19	11,767	0.16%
2021/10/27	6	22.80	14	22.83	22.85	-8	11,948	-0.07%
2021/10/26	10	22.70	12	22.68	22.75	-2	12,050	-0.02%
2021/10/25	1	22.45	4.2	22.50	22.50	-3.2	11,954	-0.03%
2021/10/22	1.1	22.45	0	22.55	22.40	1.1	12,087	0.01%
2021/10/21	1	22.55	0	0.00	22.45	1	12,186	0.01%
2021/10/20	2	22.40	0.1	22.45	22.50	1.9	12,173	0.02%
2021/10/19	2	22.45	0	22.45	22.40	2	12,200	0.02%
2021/10/18	1	22.35	12.1	22.30	22.40	-11.1	12,359	-0.09%
2021/10/15	10.1	22.15	2	22.25	22.25	8.1	12,371	0.07%
2021/10/14	1	22.10	0.1	22.20	22.10	0.9	12,359	0.01%
2021/10/13	1.4	22.07	6.5	22.12	22.15	-5	12,433	-0.04%
2021/10/12	8	21.90	0.5	22.00	22.05	7.5	12,444	0.06%
2021/10/08	1.1	22.00	0.1	22.15	22.00	1	12,325	0.01%
2021/10/07	1.3	22.02	9.1	22.14	22.15	-7.8	12,355	-0.06%
2021/10/06	7.1	21.91	3.4	21.96	21.95	3.7	12,350	0.03%
2021/10/05	4.5	21.96	3	21.97	21.95	1.5	12,343	0.01%
2021/10/04	1	21.95	3	21.97	22.00	-2	12,339	-0.02%
2021/10/01	16.1	21.84	10	21.80	22.00	6.1	12,306	0.05%
2021/09/30	0	0.00	0.5	22.15	22.10	-0.5	12,129	0.00%
2021/09/29	20	21.98	0	0.00	22.05	20	12,130	0.16%
2021/09/28	4	22.05	0	0.00	22.15	4	12,029	0.03%
2021/09/27	2	22.08	0.5	22.20	22.05	1.5	12,055	0.01%
2021/09/24	0	0.00	20	22.17	22.15	-20	12,072	-0.17%
2021/09/23	1	22.10	1.5	21.98	22.10	-0.5	12,157	0.00%
2021/09/22	23.1	21.72	0	0.00	21.75	23.1	12,137	0.19%
2021/09/17	13.2	22.11	16	22.16	22.00	-2.8	11,916	-0.02%
2021/09/16	1.2	22.12	0	0.00	22.20	1.2	11,762	0.01%
2021/09/15	6	22.05	1	22.10	22.15	5	11,772	0.04%
2021/09/14	2	22.05	5	22.17	22.20	-3	11,766	-0.03%
2021/09/13	29.1	21.93	1	22.00	22.05	28.1	11,681	0.24%
2021/09/10	4.1	21.95	2	22.00	22.05	2.1	11,696	0.02%
2021/09/09	0.2	22.05	3	21.92	21.90	-2.8	11,962	-0.02%
2021/09/08	2.1	22.10	2	21.95	22.05	0.1	11,870	0.00%
2021/09/07	3.1	22.35	11	22.35	22.40	-7.9	11,765	-0.07%
2021/09/06	1	22.30	1	22.30	22.35	0	11,689	0.00%
2021/09/03	7	22.16	213	22.20	22.30	-206	11,664	-1.77%	大賣/鉅額交易
2021/09/02	2	22.08	5	22.05	22.05	-3	11,597	-0.03%
2021/09/01	12.2	22.23	1	22.20	22.20	11.2	11,558	0.10%
2021/08/31	52	22.10	0	0.00	22.35	52	11,477	0.45%
2021/08/30	1	21.90	1	21.95	22.15	0	11,226	0.00%
2021/08/27	21	21.50	15	21.69	21.85	6	11,074	0.05%
2021/08/26	15.1	21.38	1	21.40	21.40	14.1	10,938	0.13%
2021/08/25	1	21.40	5	21.43	21.40	-4	10,943	-0.04%
2021/08/24	13	21.25	5	21.20	21.45	8	10,915	0.07%
2021/08/23	0	0.00	18.3	21.05	21.10	-18.3	10,937	-0.17%
2021/08/20	0.1	21.05	0	0.00	21.05	0.1	11,007	0.00%
2021/08/19	10.1	20.92	0	0.00	20.95	10.1	11,306	0.09%
2021/08/17	2	20.95	0	0.00	21.10	2	11,252	0.02%
2021/08/16	10.4	21.00	3.4	21.09	21.00	7	11,210	0.06%
2021/08/13	11	21.13	3	21.22	21.15	8	11,074	0.07%
2021/08/12	8.6	21.22	5	21.50	21.35	3.6	11,117	0.03%
2021/08/11	16.1	21.39	18	21.44	21.45	-1.9	11,095	-0.02%
2021/08/10	27	22.09	1	22.10	22.15	26	10,954	0.24%
2021/08/09	77.1	22.20	0.8	22.20	22.20	76.3	11,002	0.69%
2021/08/06	5.1	22.29	82.9	22.22	22.30	-77.8	10,922	-0.71%
2021/08/05	1	22.25	12	22.29	22.35	-11	11,104	-0.10%
2021/08/04	1	22.20	13	22.15	22.20	-12	11,693	-0.10%
2021/08/03	1	22.10	5.5	22.10	22.15	-4.5	11,842	-0.04%
2021/08/02	1	21.95	110	22.03	22.10	-109	12,114	-0.90%	大賣/鉅額交易
2021/07/30	1	21.85	1	21.95	21.85	0	12,022	0.00%
2021/07/29	1	21.90	0	0.00	21.95	1	11,980	0.01%
2021/07/28	1	21.85	0	0.00	21.95	1	12,017	0.01%
2021/07/27	1	21.85	2	21.90	21.95	-1	12,231	-0.01%
2021/07/26	7.1	21.89	0	0.00	21.90	7.1	12,298	0.06%
2021/07/23	2.9	21.90	0.6	21.90	21.95	2.2	12,320	0.02%
2021/07/22	3	21.82	1	21.90	21.90	2	12,335	0.02%
2021/07/21	0	0.00	1	21.65	21.70	-1	12,227	-0.01%
2021/07/20	1.5	21.58	0	0.00	21.55	1.5	12,322	0.01%
2021/07/19	6.1	21.60	18.3	21.57	21.70	-12.3	12,347	-0.10%
2021/07/16	0	0.00	9.1	21.64	21.70	-9.1	12,366	-0.07%
2021/07/15	0.1	21.63	0	0.00	21.65	0.1	12,392	0.00%
2021/07/13	0.1	21.50	6.5	21.55	21.60	-6.5	12,622	-0.05%
2021/07/12	3.1	21.49	0	0.00	21.45	3.1	12,666	0.02%
2021/07/09	2.1	21.40	15	21.40	21.50	-12.9	12,668	-0.10%
2021/07/08	1.1	21.40	7	21.50	21.40	-6	12,657	-0.05%
2021/07/07	0.1	21.45	0	0.00	21.45	0.1	12,718	0.00%
2021/07/06	1.6	21.40	6.3	21.42	21.45	-4.8	12,755	-0.04%
2021/07/05	0	21.30	14.1	21.35	21.35	-14.1	12,790	-0.11%
2021/07/02	3.1	21.22	0	0.00	21.15	3.1	12,825	0.02%
2021/07/01	3.2	21.20	1	21.20	21.20	2.2	12,847	0.02%
2021/06/30	11.2	21.26	0	21.30	21.25	11.2	12,925	0.09%
2021/06/29	2	21.28	0.1	21.35	21.25	2	12,904	0.02%
2021/06/25	3.1	21.25	22	21.23	21.25	-18.9	13,105	-0.14%
2021/06/24	0.1	21.15	0	0.00	21.10	0.1	13,172	0.00%
2021/06/23	0	0.00	6.8	21.07	21.05	-6.8	13,384	-0.05%
2021/06/21	3.3	20.84	0	0.00	20.90	3.3	13,462	0.02%
2021/06/18	4.1	20.81	4	21.00	20.80	0.1	13,441	0.00%
2021/06/17	1	21.00	0	0.00	21.10	1	13,149	0.01%
2021/06/16	0.1	21.10	3	21.05	21.15	-3	13,464	-0.02%
2021/06/15	2.1	21.08	0	21.10	21.10	2.1	13,442	0.02%
2021/06/11	1.1	21.01	4	20.95	21.10	-2.9	13,662	-0.02%
2021/06/10	7.1	20.94	0	0.00	21.00	7.1	13,822	0.05%
2021/06/09	6	20.94	0	0.00	20.95	6	13,854	0.04%
2021/06/08	0	0.00	1.1	21.15	21.15	-1.1	13,863	-0.01%
2021/06/07	4.1	20.96	5	20.95	21.00	-1	14,064	-0.01%
2021/06/04	1	21.10	25	21.07	21.05	-24	14,166	-0.17%
2021/06/03	0.1	21.10	0	0.00	21.15	0.1	14,367	0.00%
2021/06/02	0	0.00	6	21.05	21.10	-6	14,514	-0.04%
2021/06/01	2	20.90	6	21.00	21.00	-4	14,534	-0.03%
2021/05/31	2	20.90	0	0.00	20.95	2	14,726	0.01%
2021/05/28	0.2	20.85	24.6	20.71	20.85	-24.4	14,853	-0.16%
2021/05/27	17	20.60	7	20.60	20.60	10	14,852	0.07%
2021/05/26	0.1	20.73	4	20.70	20.70	-3.9	15,009	-0.03%
2021/05/25	11	20.63	0	0.00	20.70	11	15,166	0.07%
2021/05/24	11	20.63	0	0.00	20.65	11	15,233	0.07%
2021/05/21	0.1	20.70	9	20.64	20.75	-9	15,338	-0.06%
2021/05/20	25.5	20.45	0	0.00	20.45	25.5	15,368	0.17%
2021/05/19	12	20.62	2	20.65	20.55	10	15,323	0.07%
2021/05/18	31	20.70	130	20.76	20.85	-99	15,203	-0.65%	大賣/
2021/05/17	83	20.17	0	0.00	20.10	83	15,215	0.55%
2021/05/14	1	20.50	53	20.66	20.75	-52	14,838	-0.35%
2021/05/13	30.1	20.47	12	20.51	20.40	18.1	14,669	0.12%
2021/05/12	154	20.64	69	20.13	20.55	85	14,279	0.60%	大買/
2021/05/11	30.6	21.57	3	21.55	21.35	27.6	13,531	0.20%
2021/05/10	5	21.70	140	21.65	21.75	-135	13,365	-1.01%	大賣/鉅額交易
2021/05/07	2.1	21.40	15	21.38	21.50	-12.9	13,380	-0.10%
2021/05/06	34	21.24	5	21.23	21.20	29	13,442	0.22%
2021/05/05	4	21.06	59	21.10	21.05	-55	13,373	-0.41%
2021/05/04	12.3	21.18	4	21.30	21.15	8.3	13,353	0.06%
2021/05/03	20	21.33	0	0.00	21.25	20	13,105	0.15%
2021/04/29	48.1	21.40	0	0.00	21.40	48.1	13,174	0.36%
2021/04/28	12	21.45	0.1	21.50	21.50	11.9	13,234	0.09%
2021/04/27	0.1	21.50	10	21.45	21.55	-10	13,554	-0.07%
2021/04/26	1	21.50	45.1	21.45	21.55	-44.1	13,554	-0.33%
2021/04/23	3	21.32	6	21.33	21.40	-3	13,510	-0.02%
2021/04/22	0.2	21.30	2.1	21.28	21.35	-1.9	13,547	-0.01%
2021/04/21	68	21.31	13	21.35	21.25	55	13,490	0.41%
2021/04/20	29	21.46	1	21.40	21.45	28	13,483	0.21%
2021/04/19	5	21.40	1	21.30	21.45	4	13,385	0.03%
2021/04/16	4	21.18	2	21.15	21.20	2	13,325	0.02%
2021/04/15	1	21.10	1	21.10	21.10	0	13,406	0.00%
2021/04/14	20.1	20.99	5	21.00	21.00	15.1	13,365	0.11%
2021/04/13	9	20.98	29	21.00	21.00	-20	13,396	-0.15%
2021/04/12	3	20.95	5	20.95	20.95	-2	13,383	-0.01%
2021/04/09	6.1	20.85	8	20.86	20.85	-1.9	13,367	-0.01%
2021/04/08	19	20.94	0	0.00	20.90	19	13,357	0.14%
2021/04/07	38.1	20.95	6	20.96	21.00	32.1	13,522	0.24%
2021/04/06	4	21.00	0	0.00	21.00	4	13,474	0.03%
2021/04/01	5	21.07	2	21.05	21.05	3	13,383	0.02%
2021/03/31	1.1	21.15	2	21.10	21.15	-1	13,293	-0.01%
2021/03/30	3	21.03	0.3	21.08	21.10	2.7	13,143	0.02%
2021/03/29	21.1	21.05	29	21.05	21.10	-7.9	13,008	-0.06%
2021/03/26	11	20.93	1.8	20.93	20.90	9.2	12,883	0.07%
2021/03/25	1	20.75	0	0.00	20.80	1	12,634	0.01%
2021/03/24	11.1	20.65	5	20.70	20.65	6.1	12,636	0.05%
2021/03/23	1	20.65	1	20.65	20.65	0	12,544	0.00%
2021/03/22	5	20.50	7	20.44	20.50	-2	12,598	-0.02%
2021/03/19	5.1	20.43	33	20.50	20.40	-28	12,656	-0.22%
2021/03/18	2	20.68	12	20.62	20.65	-10	12,355	-0.08%
2021/03/17	15	20.69	0	0.00	20.60	15	12,356	0.12%
2021/03/16	5	20.75	2	20.70	20.70	3	12,209	0.02%
2021/03/15	7	20.59	3	20.57	20.55	4	12,273	0.03%
2021/03/12	5.1	20.50	7	20.49	20.50	-2	12,466	-0.02%
2021/03/11	1	20.50	5	20.55	20.40	-4	12,589	-0.03%
2021/03/10	2	20.33	2	20.40	20.40	0	12,472	0.00%
2021/03/09	4	20.31	0	0.00	20.30	4	12,368	0.03%
2021/03/08	0.1	20.20	0	0.00	20.10	0.1	12,199	0.00%
2021/03/05	31	20.19	24	20.00	20.15	7	12,106	0.06%
2021/03/04	3	20.20	54	20.00	20.10	-51	12,547	-0.41%
2021/03/03	0.1	20.25	0	0.00	20.20	0.1	12,485	0.00%
2021/03/02	0	0.00	2	20.15	20.00	-2	12,297	-0.02%
2021/02/26	13.1	20.10	3	20.05	19.95	10.1	12,211	0.08%
2021/02/25	0.1	20.35	18	20.37	20.45	-18	11,683	-0.15%
2021/02/24	4.1	20.35	4	20.30	20.15	0.1	11,541	0.00%
2021/02/23	50.1	20.16	54	20.15	20.20	-4	11,452	-0.03%
2021/02/22	35	20.00	0	0.00	19.95	35	11,386	0.31%
2021/02/19	2.1	19.85	7.2	19.91	19.95	-5.2	11,449	-0.05%
2021/02/18	1	19.90	11.1	19.90	19.85	-10.1	11,462	-0.09%
2021/02/17	30	19.72	0	0.00	19.80	30	11,535	0.26%
2021/02/05	2	19.50	2	19.55	19.60	0	11,326	0.00%
2021/02/04	4	19.50	0	0.00	19.50	4	11,358	0.04%
2021/02/03	1	19.40	0	0.00	19.60	1	11,539	0.01%
2021/02/02	5.1	19.44	0	0.00	19.40	5.1	11,626	0.04%
2021/02/01	3	19.25	10	19.45	19.35	-7	11,555	-0.06%
2021/01/29	24.3	19.40	0	0.00	19.15	24.3	11,539	0.21%
2021/01/28	11.2	19.46	2	19.45	19.50	9.2	11,250	0.08%
2021/01/27	13.2	19.58	1	19.60	19.55	12.2	11,053	0.11%
2021/01/26	4.3	19.55	3	19.60	19.55	1.3	11,023	0.01%
2021/01/25	1	19.60	0.1	19.65	19.65	0.9	10,955	0.01%
2021/01/22	9.7	19.56	0	0.00	19.50	9.7	11,043	0.09%
2021/01/21	11.4	19.66	0.2	19.84	19.60	11.2	10,912	0.10%
2021/01/20	22.2	19.70	0	0.00	19.55	22.2	10,781	0.21%
2021/01/19	8.3	19.92	0	0.00	19.90	8.3	10,397	0.08%
2021/01/18	7.1	19.94	0	0.00	19.90	7.1	10,271	0.07%
2021/01/15	13.2	20.14	14	20.10	20.10	-0.9	10,121	-0.01%
2021/01/13	0.1	20.20	0	0.00	20.15	0.1	9,929	0.00%
2021/01/12	21.1	20.30	0	0.00	20.10	21.1	9,827	0.21%
2021/01/11	0	20.30	3	20.35	20.40	-3	9,800	-0.03%
2021/01/08	0.8	20.15	43.2	20.27	20.35	-42.4	9,706	-0.44%
2021/01/07	11.5	20.15	1	20.15	20.15	10.5	9,590	0.11%
2021/01/06	6	20.10	4	20.10	20.15	2	9,551	0.02%
2021/01/05	1	20.15	1	20.15	20.30	0	9,442	0.00%
2021/01/04	2	20.20	0	0.00	20.15	2	9,438	0.02%
2020/12/31	1.2	20.25	2.1	20.25	20.35	-1	9,368	-0.01%
2020/12/30	1.1	20.27	14	20.22	20.35	-12.9	9,299	-0.14%
2020/12/29	1.1	19.95	2	19.90	20.00	-1	9,108	-0.01%
2020/12/28	2.1	19.90	0	0.00	19.95	2.1	9,072	0.02%
2020/12/25	10	19.90	0	0.00	19.95	10	9,196	0.11%
2020/12/24	0.1	19.85	0	0.00	19.85	0.1	9,257	0.00%
2020/12/23	1	19.85	0	0.00	19.80	1	9,357	0.01%
2020/12/22	11.1	19.95	0	19.95	19.85	11.1	9,467	0.12%
2020/12/21	2	19.88	0	0.00	19.95	2	9,846	0.02%
2020/12/18	6.1	19.91	1	19.90	19.85	5.1	9,952	0.05%
2020/12/17	6	19.99	4	20.00	19.95	2	10,047	0.02%
2020/12/15	3	19.80	0	0.00	19.85	3	10,076	0.03%
2020/12/14	4	19.91	0.1	19.95	19.90	3.9	10,054	0.04%
2020/12/11	3	19.95	0	0.00	20.00	3	10,081	0.03%
2020/12/10	3.3	19.85	15	19.82	19.85	-11.7	9,974	-0.12%
2020/12/09	115.1	19.75	100	19.72	19.75	15.1	9,888	0.15%	大買/
2020/12/08	24.1	19.95	4.5	19.91	19.90	19.6	9,642	0.20%
2020/12/07	6	20.20	1	20.15	20.20	5	9,381	0.05%
2020/12/04	0	0.00	2	20.25	20.30	-2	9,340	-0.02%
2020/12/03	0	0.00	4	20.08	20.15	-4	9,242	-0.04%
2020/12/02	5.1	20.10	3	20.10	20.20	2.1	9,324	0.02%
2020/12/01	4	20.15	0	0.00	20.20	4	9,544	0.04%
2020/11/30	4.4	20.11	23	20.06	20.30	-18.6	9,582	-0.19%
2020/11/27	28.4	20.20	2.1	20.18	20.20	26.3	9,247	0.28%
2020/11/26	3	20.15	2	20.30	20.35	1	9,178	0.01%
2020/11/25	21.1	20.26	34	20.25	20.25	-12.9	9,325	-0.14%
2020/11/24	17	20.19	10.3	20.20	20.15	6.7	9,378	0.07%
2020/11/23	1	20.35	0	0.00	20.35	1	9,522	0.01%
2020/11/20	1.1	20.26	0	0.00	20.25	1.1	9,485	0.01%
2020/11/19	2	20.35	0	0.00	20.45	2	9,484	0.02%
2020/11/18	2	20.43	10	20.48	20.60	-8	9,437	-0.08%
2020/11/17	0	0.00	52.9	20.38	20.50	-52.9	9,383	-0.56%
2020/11/16	0	0.00	3	20.45	20.45	-3	9,674	-0.03%
2020/11/13	0	0.00	12	20.20	20.20	-12	9,642	-0.12%
2020/11/12	11.3	20.07	0	0.00	20.00	11.3	9,641	0.12%
2020/11/11	9	20.33	9	20.32	20.45	0	9,636	0.00%
2020/11/10	5	20.15	11	20.10	20.15	-6	9,534	-0.06%
2020/11/06	25	19.77	6	19.90	19.90	19	10,358	0.18%
2020/11/04	3	19.55	0	0.00	19.65	3	11,235	0.03%
2020/11/03	5	19.62	0	0.00	19.65	5	11,493	0.04%
2020/11/02	0	0.00	1	19.30	19.50	-1	11,711	-0.01%
2020/10/30	11	19.21	28	19.25	19.20	-17	11,841	-0.14%
2020/10/29	13.4	19.37	4	19.40	19.35	9.4	11,753	0.08%
2020/10/28	1.1	19.51	0	0.00	19.60	1.1	11,843	0.01%
2020/10/27	1.1	19.61	0.6	19.65	19.55	0.5	11,956	0.00%
2020/10/22	0	0.00	3	19.53	19.60	-3	12,570	-0.02%
2020/10/21	0	0.00	5	19.50	19.50	-5	12,709	-0.04%
2020/10/20	1	19.40	0	19.60	19.50	1	12,776	0.01%
2020/10/19	3	19.57	21	19.51	19.50	-18	12,837	-0.14%
2020/10/16	0	19.60	0	0.00	19.50	0	12,878	0.00%
2020/10/15	2.3	19.52	1	19.50	19.50	1.3	12,993	0.01%
2020/10/12	1.7	19.83	2	19.80	19.90	-0.3	13,087	0.00%
2020/10/08	3	19.82	4.1	19.85	19.85	-1.1	13,138	-0.01%
2020/10/07	21.6	19.90	25	19.89	19.90	-3.4	13,182	-0.03%
2020/10/06	6	19.84	3	19.80	19.90	3	13,360	0.02%
2020/10/05	0	0.00	1	19.60	19.65	-1	13,468	-0.01%
2020/09/30	5	19.55	0	0.00	19.50	5	13,582	0.04%
2020/09/29	5	19.73	0.2	19.80	19.70	4.8	13,547	0.04%
2020/09/28	4	19.55	0	0.00	19.70	4	13,613	0.03%
2020/09/25	0	0.00	16	19.15	19.15	-16	13,665	-0.12%
2020/09/24	29.1	19.09	21	19.17	19.00	8.1	13,650	0.06%
2020/09/23	14	19.51	8.7	19.57	19.55	5.3	13,307	0.04%
2020/09/22	3	19.68	0	0.00	19.65	3	13,185	0.02%
2020/09/21	2	19.90	46	19.90	19.90	-44	13,109	-0.34%
2020/09/18	2	20.00	64.2	20.00	20.10	-62.2	13,156	-0.47%
2020/09/17	2	19.90	10	19.95	19.95	-8	13,161	-0.06%
2020/09/16	4.1	19.95	2.2	20.04	20.10	1.8	13,176	0.01%
2020/09/14	1	19.95	2	19.95	19.95	-1	13,391	-0.01%
2020/09/11	2	19.88	2	19.90	20.00	0	13,451	0.00%
2020/09/10	2	19.88	0	0.00	19.95	2	13,518	0.01%
2020/09/09	10	19.69	20	19.75	19.85	-10	13,617	-0.07%
2020/09/08	2	19.90	1	19.95	19.90	1	13,660	0.01%
2020/09/07	2	19.70	14	19.74	19.80	-12	13,895	-0.09%
2020/09/04	2	19.80	6	19.85	19.75	-4	14,112	-0.03%
2020/09/03	1	20.00	1	20.00	19.90	0	13,987	0.00%
2020/09/02	31	20.00	0	0.00	19.95	31	14,024	0.22%
2020/09/01	10	20.04	5	20.05	20.00	5	14,112	0.04%
2020/08/31	7	20.14	0	0.00	20.05	7	14,125	0.05%
2020/08/28	4	20.20	2	20.10	20.20	2	14,180	0.01%
2020/08/27	7	20.13	0	0.00	20.05	7	14,388	0.05%
2020/08/26	6	20.22	3.1	20.20	20.25	2.9	14,362	0.02%
2020/08/24	2	20.28	2	20.30	20.25	0	15,189	0.00%
2020/08/21	11	20.30	10	20.45	20.50	1	15,297	0.01%
2020/08/20	24.5	20.25	0	0.00	20.15	24.5	15,325	0.16%
2020/08/19	3	20.62	0	0.00	20.50	3	15,083	0.02%
2020/08/18	3	20.42	0	0.00	20.60	3	15,064	0.02%
2020/08/17	8	20.35	12	20.40	20.45	-4	15,187	-0.03%
2020/08/14	1	20.40	4	20.45	20.45	-3	15,226	-0.02%
2020/08/13	12	20.45	12	20.45	20.55	0	15,204	0.00%
2020/08/12	43	20.43	0	0.00	20.40	43	15,179	0.28%
2020/08/11	27	21.89	28	21.86	21.85	-1	14,395	-0.01%
2020/08/10	14	21.82	39.3	21.79	21.90	-25.3	13,941	-0.18%
2020/08/07	1	21.65	3	21.65	21.65	-2	13,648	-0.01%
2020/08/06	7	21.51	8	21.55	21.60	-1	13,459	-0.01%
2020/08/05	14	21.40	0	0.00	21.40	14	13,317	0.11%
2020/08/04	2	21.23	70	21.25	21.25	-68	13,346	-0.51%
2020/08/03	11	21.27	0	0.00	21.20	11	13,360	0.08%
2020/07/31	46	21.40	0.5	21.45	21.40	45.5	13,269	0.34%
2020/07/30	10	21.45	23	21.42	21.50	-13	13,291	-0.10%
2020/07/29	1	21.15	2	21.35	21.35	-1	13,196	-0.01%
2020/07/28	10	21.14	47	21.10	21.20	-37	13,314	-0.28%
2020/07/27	1	20.95	0	0.00	20.95	1	13,443	0.01%
2020/07/24	11	21.10	3	21.15	21.05	8	13,590	0.06%
2020/07/23	1	21.20	0	0.00	21.25	1	13,651	0.01%
2020/07/22	0	0.00	1	21.30	21.30	-1	13,788	-0.01%
2020/07/21	5	21.25	10.2	21.25	21.25	-5.2	13,922	-0.04%
2020/07/20	32	21.18	0	0.00	21.25	32	14,074	0.23%
2020/07/17	30	21.30	2	21.30	21.30	28	14,324	0.20%
2020/07/16	0	0.00	5	21.25	21.25	-5	14,755	-0.03%
2020/07/15	28	21.15	14	21.20	21.20	14	14,807	0.09%
2020/07/14	3	21.15	0	0.00	21.10	3	14,992	0.02%
2020/07/13	0	0.00	39	21.19	21.20	-39	15,222	-0.26%
2020/07/10	25	21.10	44	21.06	21.10	-19	15,445	-0.12%
2020/07/09	0	0.00	18	21.16	21.15	-18	15,658	-0.11%
2020/07/08	0	0.00	78	21.10	21.15	-78	15,732	-0.50%
2020/07/06	2	21.20	32.8	21.18	21.15	-30.8	16,003	-0.19%
2020/07/03	6	21.04	60	20.96	21.00	-54	16,161	-0.33%
2020/07/02	1	20.85	0	0.00	20.95	1	16,347	0.01%
2020/07/01	0	0.00	1	20.90	20.85	-1	16,609	-0.01%
2020/06/30	1	20.70	6	20.80	20.75	-5	16,804	-0.03%
2020/06/29	10	20.65	1	20.70	20.65	9	17,040	0.05%
2020/06/24	1	20.80	7	20.84	20.80	-6	17,244	-0.03%
2020/06/23	1	20.80	2	20.80	20.80	-1	17,679	-0.01%
2020/06/22	1	20.70	0	0.00	20.75	1	17,939	0.01%
2020/06/19	1	20.70	0	0.00	20.70	1	18,589	0.01%
2020/06/18	8	20.76	0	0.00	20.75	8	18,970	0.04%
2020/06/17	7	20.76	0	0.00	20.85	7	19,718	0.04%
2020/06/16	0	0.00	2	20.90	20.90	-2	20,543	-0.01%
2020/06/15	1	20.70	0	0.00	20.60	1	21,657	0.00%
2020/06/12	13	20.68	23	20.63	20.75	-10	22,198	-0.05%
2020/06/11	30	21.02	6	21.00	20.90	24	22,958	0.10%
2020/06/09	2	21.20	7	21.21	21.25	-5	24,268	-0.02%
2020/06/08	24	21.20	6	21.23	21.30	18	25,003	0.07%
2020/06/05	2	21.15	8	21.23	21.25	-6	24,986	-0.02%
2020/06/04	0	0.00	11	21.15	21.25	-11	25,398	-0.04%
2020/06/03	2	21.13	15	21.13	21.10	-13	25,742	-0.05%
2020/06/02	2	20.75	2.3	20.84	20.95	-0.3	25,631	0.00%
2020/06/01	12	20.89	6	20.81	20.70	6	25,514	0.02%
2020/05/29	1	20.25	1	20.35	20.40	0	25,279	0.00%
2020/05/28	3	20.20	0	0.00	20.25	3	24,804	0.01%
2020/05/26	0	0.00	1	20.20	20.15	-1	25,163	0.00%
2020/05/25	7	19.94	1.2	20.06	20.00	5.8	25,240	0.02%
2020/05/22	9	19.98	0	0.00	20.00	9	25,300	0.04%
2020/05/21	0	0.00	1	20.05	20.15	-1	25,334	0.00%
2020/05/20	4	20.08	0	0.00	20.05	4	25,337	0.02%
2020/05/19	20	20.15	16	20.22	20.10	4	25,416	0.02%
2020/05/18	3	19.95	36	19.97	19.95	-33	25,421	-0.13%
2020/05/15	5	19.95	2	20.00	19.95	3	25,381	0.01%
2020/05/14	7	20.01	5	20.02	20.05	2	25,302	0.01%
2020/05/13	12	19.97	0	0.00	20.05	12	25,216	0.05%
2020/05/12	17	20.03	15	20.03	20.00	2	25,212	0.01%
2020/05/11	2	20.10	1	20.00	20.10	1	25,234	0.00%
2020/05/08	0	0.00	1	19.95	19.85	-1	25,156	0.00%
2020/05/07	3	19.75	0	0.00	19.80	3	25,153	0.01%
2020/05/06	3	19.75	5	19.70	19.70	-2	25,249	-0.01%
2020/05/05	1	19.85	5	19.80	19.75	-4	25,265	-0.02%
2020/05/04	13	19.63	0	0.00	19.65	13	25,342	0.05%
2020/04/30	2	20.10	86	20.10	20.10	-84	25,228	-0.33%
2020/04/29	1	19.95	6	19.97	20.00	-5	25,265	-0.02%
2020/04/28	23	19.74	2.2	19.76	19.80	20.8	25,298	0.08%
2020/04/27	1	19.55	2	19.57	19.50	-1	25,860	0.00%
2020/04/24	4	19.05	0.1	19.10	19.00	3.9	25,809	0.02%
2020/04/23	4	19.14	2	19.10	19.05	2	25,658	0.01%
2020/04/22	13	19.04	6.4	19.06	19.10	6.6	25,393	0.03%
2020/04/21	14	19.34	20	19.31	19.20	-6	25,221	-0.02%
2020/04/20	5	19.85	4.5	19.85	19.85	0.5	24,816	0.00%
2020/04/17	9	20.04	11	20.14	19.90	-2	24,776	-0.01%
2020/04/16	7	19.88	20	19.89	19.85	-13	24,497	-0.05%
2020/04/15	3	19.98	25	19.89	20.05	-22	24,252	-0.09%
2020/04/14	23	19.51	63.2	19.58	19.65	-40.2	23,939	-0.17%
2020/04/13	10	19.10	5	19.10	19.05	5	23,578	0.02%
2020/04/10	16	19.10	60	19.03	19.15	-44	23,446	-0.19%
2020/04/09	6	18.70	88	18.77	18.75	-82	23,220	-0.35%
2020/04/08	25	18.56	13	18.60	18.50	12	22,998	0.05%
2020/04/07	14	18.43	60	18.50	18.50	-46	22,712	-0.20%
2020/04/06	10	18.09	7	18.14	18.30	3	22,477	0.01%
2020/04/01	19	18.18	0	0.00	18.10	19	22,150	0.09%
2020/03/31	7	18.25	11	18.21	18.35	-4	21,918	-0.02%
2020/03/30	16	18.23	15	18.20	18.20	1	21,535	0.00%
2020/03/27	30	18.52	101	18.43	18.40	-71	21,176	-0.34%	大賣/
2020/03/26	0	0.00	9	18.09	18.15	-9	20,639	-0.04%
2020/03/25	29	18.16	22	18.14	18.15	7	20,485	0.03%
2020/03/24	28	17.53	107	17.46	17.40	-79	19,844	-0.40%	大賣/
2020/03/23	79.1	16.40	95	16.74	16.50	-15.9	19,386	-0.08%
2020/03/20	151	17.12	73	17.10	17.40	78	18,736	0.42%	大買/
2020/03/19	95	16.16	18.2	16.43	16.05	76.8	17,913	0.43%
2020/03/18	73.1	17.19	96	17.23	17.10	-22.9	16,928	-0.14%
2020/03/17	33.3	17.44	25	17.50	17.35	8.3	16,316	0.05%
2020/03/16	61.4	18.36	13	18.58	18.15	48.4	15,366	0.31%
2020/03/13	104.2	18.36	23	18.48	18.95	81.2	14,721	0.55%	大買/
2020/03/12	37.1	19.82	11	19.88	19.60	26.1	13,646	0.19%
2020/03/11	16	20.28	0.2	20.35	20.30	15.8	12,814	0.12%
2020/03/10	20	20.17	4	20.14	20.30	16	12,645	0.13%
2020/03/09	47.1	20.43	0	0.00	20.35	47.1	12,210	0.39%
2020/03/06	16	20.74	0.1	20.90	20.70	15.9	11,700	0.14%
2020/03/05	2.3	21.10	0.1	21.10	21.00	2.2	11,523	0.02%
2020/03/04	7	20.66	4	20.70	20.85	3	11,530	0.03%
2020/03/03	36	20.75	0	0.00	20.70	36	11,468	0.31%
2020/03/02	33	20.58	4	20.60	20.60	29	11,319	0.26%
2020/02/27	18.1	20.82	46	20.80	20.95	-28	11,642	-0.24%
2020/02/26	9	20.85	2	20.85	20.85	7	11,439	0.06%
2020/02/25	8	20.98	19	20.94	20.95	-11	11,264	-0.10%
2020/02/24	25	21.07	0	0.00	21.05	25	11,187	0.22%
2020/02/21	21	21.27	0	0.00	21.25	21	11,015	0.19%
2020/02/20	7	21.47	3	21.60	21.40	4	10,905	0.04%
2020/02/19	1	21.45	34.6	21.37	21.50	-33.6	10,769	-0.31%
2020/02/18	10	21.21	2	21.35	21.35	8	10,726	0.07%
2020/02/17	29	21.25	0.3	21.40	21.30	28.7	10,714	0.27%
2020/02/14	12	21.20	0.1	21.30	21.30	11.9	10,732	0.11%
2020/02/13	0	0.00	10	21.25	21.25	-10	10,722	-0.09%
2020/02/12	5	21.20	0	0.00	21.15	5	10,772	0.05%
2020/02/11	2	21.20	20.7	21.25	21.25	-18.7	10,662	-0.18%
2020/02/10	3	21.05	0	0.00	21.20	3	10,596	0.03%
2020/02/07	5	21.05	6	21.20	21.20	-1	10,596	-0.01%
2020/02/06	0	0.00	12	21.18	21.20	-12	10,440	-0.11%
2020/02/05	11	20.92	2.8	20.99	21.00	8.2	10,327	0.08%
2020/02/04	4	20.83	8.6	20.69	20.85	-4.6	10,191	-0.04%
2020/02/03	22	20.55	7	20.60	20.70	15	10,148	0.15%
2020/01/31	129	20.80	53	20.79	20.80	76	9,884	0.77%	大買/
2020/01/30	63	20.77	6.1	20.78	20.60	56.9	9,584	0.59%
2020/01/20	11	21.35	33	21.45	21.50	-22	8,879	-0.25%
2020/01/17	3	21.18	1	21.25	21.25	2	8,729	0.02%
2020/01/15	2	21.08	2	21.05	21.15	0	8,744	0.00%
2020/01/14	11	21.05	0	0.00	21.05	11	8,643	0.13%
2020/01/13	2	21.00	2	20.95	21.00	0	8,573	0.00%
2020/01/10	1	20.80	3	20.85	20.85	-2	8,710	-0.02%
2020/01/09	30	20.72	10	20.80	20.75	20	8,699	0.23%
2020/01/08	7	20.65	5	20.65	20.65	2	8,700	0.02%
2020/01/07	36	20.70	0	0.00	20.75	36	8,605	0.42%
2020/01/06	6	20.78	0	0.00	20.75	6	8,650	0.07%
2020/01/03	2	20.85	7	20.89	20.90	-5	8,645	-0.06%
2020/01/02	40	20.78	0	0.00	20.85	40	8,632	0.46%
2019/12/31	63	20.82	0	0.00	20.75	63	8,612	0.73%
2019/12/30	76	20.90	26	20.90	20.80	50	8,606	0.58%
2019/12/27	4	20.90	0	0.00	20.90	4	8,621	0.05%
2019/12/26	0	0.00	11	20.95	20.95	-11	8,622	-0.13%
2019/12/25	13	20.85	1	20.90	20.90	12	8,703	0.14%
2019/12/24	0	0.00	0.1	20.90	20.85	-0.1	8,737	0.00%
2019/12/23	1	20.90	0	0.00	20.95	1	8,790	0.01%
2019/12/20	11	20.90	0	0.00	20.80	11	8,830	0.12%
2019/12/19	2	20.90	0	0.00	20.85	2	8,682	0.02%
2019/12/18	6	20.85	7	20.84	21.00	-1	8,649	-0.01%
2019/12/17	4	20.70	30	20.75	20.85	-26	8,674	-0.30%
2019/12/16	5	20.73	10	20.70	20.70	-5	8,517	-0.06%
2019/12/13	15.2	20.71	7.2	20.70	20.75	8	8,560	0.09%
2019/12/12	0	0.00	2	20.85	20.75	-2	8,327	-0.02%
2019/12/11	3	20.68	7	20.73	20.70	-4	8,314	-0.05%
2019/12/10	1	20.70	0.2	20.80	20.70	0.8	8,363	0.01%
2019/12/04	11	20.70	0.8	20.80	20.80	10.2	8,368	0.12%
2019/12/03	3	20.70	1	20.70	20.75	2	8,379	0.02%
2019/12/02	1	20.75	0	0.00	20.75	1	8,401	0.01%
2019/11/29	7	20.79	2	20.80	20.75	5	8,407	0.06%
2019/11/28	1	20.95	0	0.00	20.90	1	8,359	0.01%
2019/11/27	0.9	21.00	6.2	20.92	21.00	-5.3	8,476	-0.06%
2019/11/26	1	20.75	6	20.88	20.95	-5	8,534	-0.06%
2019/11/25	0	0.00	1	20.80	20.75	-1	7,826	-0.01%
2019/11/22	4	20.75	0	0.00	20.75	4	8,023	0.05%
2019/11/21	1	20.80	0	0.00	20.75	1	8,069	0.01%
2019/11/20	3	20.85	0	0.00	20.95	3	8,002	0.04%
2019/11/19	22	20.80	3.5	20.96	21.00	18.5	8,023	0.23%
2019/11/18	2	20.78	0	0.00	20.95	2	8,087	0.02%
2019/11/15	8	20.78	16.1	20.81	20.75	-8.1	8,099	-0.10%
2019/11/13	10	20.88	26	20.85	20.85	-16	8,288	-0.19%
2019/11/12	6	20.98	1	20.90	21.00	5	8,363	0.06%
2019/11/11	4	20.90	8.3	21.01	21.00	-4.3	8,892	-0.05%
2019/11/07	3	21.03	0	0.00	21.05	3	9,413	0.03%
2019/11/06	1	21.05	3	21.08	21.10	-2	9,451	-0.02%
2019/11/05	4.2	20.94	1	20.95	21.05	3.2	9,554	0.03%
2019/11/04	2	20.95	2	20.95	21.00	0	9,700	0.00%
2019/11/01	201	20.85	0	0.00	20.95	201	9,851	2.04%	大買/鉅額交易
2019/10/31	0	0.00	15	20.95	20.95	-15	10,080	-0.15%
2019/10/29	0.2	20.80	3	20.80	20.80	-2.8	10,272	-0.03%
2019/10/28	1	20.70	0	0.00	20.80	1	10,315	0.01%
2019/10/25	1	20.60	0	20.75	20.75	1	10,366	0.01%
2019/10/23	5	20.51	0	0.00	20.55	5	10,453	0.05%
2019/10/22	0	0.00	7.1	20.62	20.70	-7.1	10,481	-0.07%
2019/10/21	3.6	20.57	0	0.00	20.65	3.6	10,460	0.03%
2019/10/18	2	20.50	3.4	20.65	20.65	-1.4	10,505	-0.01%
2019/10/17	0	0.00	13	20.50	20.50	-13	10,301	-0.13%
2019/10/16	9	20.52	3	20.55	20.55	6	10,304	0.06%
2019/10/15	3	20.50	0	0.00	20.50	3	10,299	0.03%
2019/10/14	10	20.50	5	20.45	20.55	5	10,337	0.05%
2019/10/09	0	0.00	1	20.30	20.30	-1	10,267	-0.01%
2019/10/07	11	20.45	3	20.40	20.40	8	10,219	0.08%
2019/10/04	1	20.35	0.1	20.50	20.45	0.9	10,251	0.01%
2019/10/03	19	20.41	1	20.40	20.40	18	10,249	0.18%
2019/10/02	1	20.60	0	0.00	20.65	1	10,183	0.01%
2019/10/01	1	20.65	0	0.00	20.65	1	10,161	0.01%
2019/09/27	3	20.50	2	20.50	20.50	1	10,090	0.01%
2019/09/26	1	20.55	1	20.55	20.50	0	10,110	0.00%
2019/09/25	6	20.56	12.6	20.51	20.65	-6.6	10,119	-0.07%
2019/09/24	5	20.60	0	0.00	20.70	5	10,143	0.05%
2019/09/23	0	0.00	0	20.90	20.70	0	10,123	0.00%
2019/09/20	1	20.75	11	20.75	20.80	-10	10,251	-0.10%
2019/09/19	0	0.00	1.5	20.83	20.80	-1.5	10,047	-0.01%
2019/09/18	0.1	20.85	25.2	20.75	20.85	-25.1	10,038	-0.25%
2019/09/17	0	0.00	3	20.70	20.70	-3	9,926	-0.03%
2019/09/16	3	20.52	3	20.60	20.60	0	10,112	0.00%
2019/09/12	12	20.58	2	20.58	20.55	10	10,108	0.10%
2019/09/11	2	20.50	8	20.55	20.60	-6	10,267	-0.06%
2019/09/10	2	20.55	0	0.00	20.60	2	10,265	0.02%
2019/09/09	1	20.40	2	20.45	20.50	-1	10,234	-0.01%
2019/09/06	8	20.26	3	20.37	20.40	5	10,298	0.05%
2019/09/05	20	20.25	2	20.30	20.30	18	10,346	0.17%
2019/09/03	22	20.04	1	20.00	19.95	21	10,503	0.20%
2019/09/02	1	20.00	0	0.00	20.00	1	10,613	0.01%
2019/08/30	2	19.75	2	19.90	20.00	0	10,809	0.00%
2019/08/29	7	19.63	0	0.00	19.70	7	10,772	0.06%
2019/08/28	17	19.61	0	19.70	19.60	17	10,778	0.16%
2019/08/27	8	19.53	0	0.00	19.65	8	10,840	0.07%
2019/08/26	4.9	19.62	48	19.60	19.55	-43.1	10,765	-0.40%
2019/08/23	8	19.66	5	19.73	19.75	3	10,769	0.03%
2019/08/22	6	19.71	0	0.00	19.75	6	10,779	0.06%
2019/08/21	6	19.71	0.2	19.80	19.65	5.8	11,271	0.05%
2019/08/20	1	19.80	1	19.80	19.75	0	11,236	0.00%
2019/08/19	29	19.86	0	0.00	19.85	29	11,255	0.26%
2019/08/16	6	19.79	1	19.85	19.85	5	11,231	0.04%
2019/08/15	10	19.56	0	0.00	19.55	10	11,054	0.09%
2019/08/14	18	19.71	4	19.70	19.70	14	11,117	0.13%
2019/08/13	5	20.72	50	20.75	20.70	-45	10,754	-0.42%
2019/08/12	15	20.90	0	0.00	20.85	15	10,530	0.14%
2019/08/08	50	20.70	2	20.75	20.75	48	10,399	0.46%
2019/08/07	3	20.60	0	0.00	20.55	3	10,387	0.03%
2019/08/06	4	20.45	0	0.00	20.60	4	10,365	0.04%
2019/08/05	3	20.55	4	20.55	20.65	-1	10,272	-0.01%
2019/08/02	6	20.61	58	20.59	20.65	-52	10,245	-0.51%
2019/08/01	40	20.90	20	20.90	20.85	20	10,182	0.20%
2019/07/31	11.1	21.00	0	0.00	21.00	11.1	10,046	0.11%
2019/07/30	6	21.11	0	0.00	21.10	6	9,937	0.06%
2019/07/29	5	21.10	16	21.14	21.10	-11	10,021	-0.11%
2019/07/26	3	21.20	0	0.00	21.20	3	10,113	0.03%
2019/07/25	0	0.00	50	21.20	21.20	-50	10,162	-0.49%
2019/07/23	1	21.00	0	0.00	21.00	1	10,195	0.01%
2019/07/22	20	21.13	0	0.00	21.05	20	10,312	0.19%
2019/07/19	15	21.00	24	21.00	21.05	-9	10,297	-0.09%
2019/07/18	6	20.94	0	0.00	21.00	6	10,415	0.06%
2019/07/17	2	20.80	0.1	20.95	20.90	1.9	10,468	0.02%
2019/07/12	24	20.85	0	0.00	20.80	24	11,009	0.22%
2019/07/11	11	20.80	4	20.80	20.85	7	11,119	0.06%
2019/07/10	0	0.00	5	20.75	20.75	-5	11,224	-0.04%
2019/07/09	0	0.00	0	20.80	20.70	0	11,211	0.00%
2019/07/03	0	0.00	8	20.55	20.65	-8	11,336	-0.07%
2019/07/02	3	20.60	2	20.65	20.65	1	11,359	0.01%
2019/07/01	2	20.75	0	0.00	20.70	2	11,369	0.02%
2019/06/28	2	20.78	0	0.00	20.80	2	11,358	0.02%
2019/06/27	0	0.00	2	20.90	20.90	-2	11,419	-0.02%
2019/06/26	31	20.75	0	0.00	20.75	31	11,430	0.27%
2019/06/25	0	0.00	2	20.85	20.85	-2	11,426	-0.02%
2019/06/24	2	20.75	25	20.80	20.85	-23	11,452	-0.20%
2019/06/20	15	20.90	2	20.90	20.90	13	11,293	0.12%
2019/06/19	0	0.00	2.5	20.80	20.90	-2.5	11,262	-0.02%
2019/06/14	1	20.35	0	0.00	20.45	1	11,204	0.01%
2019/06/13	6	20.25	0	0.00	20.25	6	11,185	0.05%
2019/06/12	7	20.19	0	0.00	20.25	7	11,283	0.06%
2019/06/11	8	20.58	5	20.75	20.45	3	11,165	0.03%
2019/06/10	0	0.00	7	20.77	20.80	-7	11,040	-0.06%
2019/06/06	0	0.00	34.3	20.69	20.70	-34.3	10,950	-0.31%
2019/06/05	25	20.46	0.7	20.55	20.55	24.3	10,820	0.22%
2019/06/03	6	20.38	40	20.30	20.40	-34	10,647	-0.32%
2019/05/31	0	0.00	1	20.50	20.55	-1	10,606	-0.01%
2019/05/30	6.2	20.25	0	0.00	20.40	6.2	10,475	0.06%
2019/05/29	4	20.15	0	0.00	20.20	4	10,556	0.04%
2019/05/28	2	20.15	0.1	20.25	20.25	1.9	10,673	0.02%
2019/05/24	6	19.99	0	0.00	20.00	6	10,272	0.06%
2019/05/23	1	19.90	1	19.90	19.95	0	10,299	0.00%
2019/05/22	10	20.05	0	0.00	20.05	10	10,269	0.10%
2019/05/21	10	19.95	0	0.00	20.15	10	10,356	0.10%
2019/05/20	4	19.75	37	19.72	19.75	-33	10,170	-0.32%
2019/05/17	13	19.79	3	19.75	19.65	10	10,021	0.10%
2019/05/16	27	19.80	10	19.85	19.70	17	9,990	0.17%
2019/05/15	11	19.94	0.2	20.05	19.90	10.8	9,923	0.11%
2019/05/14	11	19.87	0	0.00	19.85	11	10,004	0.11%
2019/05/13	27	19.97	1	19.95	19.95	26	9,965	0.26%
2019/05/10	3	20.00	0	0.00	20.00	3	10,008	0.03%
2019/05/09	14.1	20.06	0	0.00	19.95	14.1	9,957	0.14%
2019/05/08	2	20.10	276.4	20.06	20.25	-274.4	9,835	-2.79%	大賣/鉅額交易
2019/05/06	33	20.21	0.3	20.30	20.20	32.7	9,774	0.33%
2019/05/03	2	20.45	7	20.46	20.45	-5	9,644	-0.05%
2019/05/02	12	20.45	10.4	20.45	20.50	1.6	9,555	0.02%
2019/04/29	10	20.40	1	20.45	20.50	9	9,581	0.09%
2019/04/26	7	20.28	0	0.00	20.35	7	9,666	0.07%
2019/04/25	13	20.35	0	0.00	20.35	13	9,586	0.14%
2019/04/24	20	20.30	0.1	20.45	20.50	19.9	9,579	0.21%
2019/04/23	14	20.17	0	0.00	20.30	14	9,578	0.15%
2019/04/22	0	0.00	1.1	20.05	20.20	-1.1	9,510	-0.01%
2019/04/19	0	0.00	14	19.96	19.95	-14	9,514	-0.15%
2019/04/18	0	0.00	70	19.75	19.85	-70	9,388	-0.75%
2019/04/17	0	0.00	0.1	19.65	19.70	-0.1	9,448	0.00%
2019/04/16	0	0.00	4	19.46	19.65	-4	9,362	-0.04%
2019/04/15	2	19.45	0	0.00	19.40	2	9,334	0.02%
2019/04/12	1	19.35	0	0.00	19.40	1	9,380	0.01%
2019/04/11	4	19.44	1	19.40	19.45	3	9,386	0.03%
2019/04/10	15	19.45	0	0.00	19.50	15	9,410	0.16%
2019/04/09	1	19.35	0	0.00	19.45	1	9,454	0.01%
2019/04/08	2.1	19.40	0.1	19.50	19.45	2	9,461	0.02%
2019/04/03	9	19.42	0	0.00	19.45	9	9,410	0.10%
2019/04/02	13	19.41	0	0.00	19.40	13	9,403	0.14%
2019/04/01	5.2	19.47	37	19.50	19.45	-31.8	9,386	-0.34%
2019/03/29	31	19.35	0	0.00	19.50	31	9,259	0.33%
2019/03/28	10.2	19.35	0	0.00	19.40	10.2	9,229	0.11%
2019/03/27	0.2	19.40	30	19.40	19.40	-29.8	9,246	-0.32%
2019/03/26	3	19.40	1	19.40	19.40	2	9,363	0.02%
2019/03/25	9	19.26	0	0.00	19.30	9	9,453	0.10%
2019/03/22	9	19.41	1	19.40	19.45	8	9,443	0.08%
2019/03/21	0	0.00	0.1	19.50	19.50	-0.1	9,409	0.00%
2019/03/20	0	0.00	3	19.32	19.50	-3	9,341	-0.03%
2019/03/19	11	19.25	33	19.25	19.25	-22	9,172	-0.24%
2019/03/18	0	0.00	4.5	19.09	19.20	-4.5	9,105	-0.05%
2019/03/15	1	19.00	9	18.96	19.00	-8	9,054	-0.09%
2019/03/14	5	19.05	0	0.00	19.00	5	8,868	0.06%
2019/03/13	10	19.05	10	19.05	19.10	0	8,966	0.00%
2019/03/12	0	0.00	1.2	19.01	19.05	-1.2	9,003	-0.01%
2019/03/08	3	18.88	0	0.00	18.90	3	9,046	0.03%
2019/03/07	1.1	18.95	8	19.00	18.90	-6.9	9,243	-0.07%
2019/03/06	1	18.90	0	0.00	19.00	1	9,260	0.01%
2019/03/05	11	18.85	0	0.00	18.95	11	9,267	0.12%
2019/03/04	32.2	18.81	2	19.03	18.95	30.2	9,286	0.32%
2019/02/26	6.9	19.00	17	19.00	19.00	-10.1	9,034	-0.11%
2019/02/25	6.2	18.91	6	18.90	18.95	0.2	8,920	0.00%
2019/02/22	2	18.85	0	0.00	18.90	2	8,881	0.02%
2019/02/21	2	18.75	0	0.00	18.80	2	8,809	0.02%
2019/02/20	16	18.75	112	18.75	18.80	-96	8,809	-1.09%	大賣/
2019/02/18	26	18.60	10	18.65	18.70	16	8,665	0.18%
2019/02/15	13	18.55	1	18.60	18.55	12	8,647	0.14%
2019/02/14	0	0.00	1	18.60	18.60	-1	8,558	-0.01%
2019/02/13	1	18.65	0.7	18.70	18.60	0.3	8,503	0.00%
2019/02/12	2	18.60	0.8	18.70	18.65	1.2	8,374	0.01%
2019/02/11	11	18.55	10	18.60	18.60	1	8,317	0.01%
2019/01/30	2	18.50	0	0.00	18.50	2	8,268	0.02%
2019/01/29	0	0.00	103	18.55	18.50	-103	8,143	-1.26%	大賣/鉅額交易
2019/01/28	1	18.55	1	18.50	18.55	0	8,098	0.00%
2019/01/25	1	18.50	4	18.55	18.55	-3	8,067	-0.04%
2019/01/24	10.4	18.40	1	18.45	18.50	9.4	7,950	0.12%
2019/01/23	15	18.43	0	0.00	18.45	15	8,091	0.19%
2019/01/22	18	18.36	0	0.00	18.45	18	8,137	0.22%
2019/01/21	10	18.40	0	0.00	18.35	10	8,106	0.12%
2019/01/18	2	18.18	3.6	18.26	18.30	-1.6	8,145	-0.02%
2019/01/17	1	18.10	0	0.00	18.10	1	8,094	0.01%
2019/01/16	51	18.15	0	0.00	18.10	51	8,240	0.62%
2019/01/15	17	18.15	25	18.25	18.25	-8	8,259	-0.10%
2019/01/14	16	18.05	0	0.00	18.10	16	8,090	0.20%
2019/01/11	17	18.10	8	18.14	18.15	9	8,147	0.11%
2019/01/10	12	18.03	20	18.01	18.10	-8	7,947	-0.10%
2019/01/09	10	17.96	5	18.00	18.00	5	7,915	0.06%
2019/01/08	0	0.00	5.2	17.80	17.80	-5.2	7,861	-0.07%
2019/01/07	2	17.70	12	17.80	17.70	-10	8,033	-0.12%
2019/01/04	1	17.60	0	0.00	17.65	1	8,202	0.01%
2019/01/03	5	17.65	0	0.00	17.70	5	8,863	0.06%
2019/01/02	26.7	17.68	3	17.70	17.60	23.7	8,891	0.27%
2018/12/28	5	17.70	5	17.70	17.65	0	8,911	0.00%
2018/12/27	5	17.55	0	0.00	17.60	5	9,019	0.06%
2018/12/26	13	17.42	0	0.00	17.40	13	9,107	0.14%
2018/12/25	1	17.45	2	17.45	17.45	-1	9,110	-0.01%
2018/12/24	1	17.55	0	0.00	17.70	1	9,143	0.01%
2018/12/21	0	0.00	4	17.64	17.60	-4	9,242	-0.04%
2018/12/20	2	17.65	0.1	17.70	17.65	1.9	9,265	0.02%
2018/12/19	6	17.48	5	17.55	17.70	1	9,304	0.01%
2018/12/18	21.1	17.58	0	0.00	17.55	21.1	9,217	0.23%
2018/12/14	0	0.00	1	17.80	17.80	-1	9,326	-0.01%
2018/12/12	3	17.77	0	0.00	17.75	3	9,376	0.03%
2018/12/11	3	17.70	13	17.75	17.80	-10	9,355	-0.11%
2018/12/10	2	17.75	0	0.00	17.70	2	9,422	0.02%
2018/12/07	2	17.80	0	0.00	17.90	2	9,465	0.02%
2018/12/06	3	17.78	1	17.75	17.85	2	9,516	0.02%
2018/12/05	13	17.95	2	17.90	17.85	11	9,408	0.12%
2018/12/04	0	0.00	1.1	17.95	18.00	-1.1	9,460	-0.01%
2018/12/03	5	17.90	0.1	17.95	17.95	4.9	9,459	0.05%
2018/11/29	3	17.80	0	0.00	17.80	3	9,462	0.03%
2018/11/28	2	17.75	0	0.00	17.85	2	9,457	0.02%
2018/11/27	1.2	17.68	1	17.75	17.85	0.2	9,427	0.00%
2018/11/23	2.1	17.78	17	17.76	17.75	-14.9	9,480	-0.16%
2018/11/22	1	17.85	0	0.00	17.85	1	9,497	0.01%
2018/11/16	0	0.00	5	17.90	17.90	-5	9,685	-0.05%
2018/11/12	7.2	17.72	0	17.85	17.75	7.2	11,303	0.06%
2018/11/09	1	17.80	2.9	17.81	17.90	-1.9	11,496	-0.02%
2018/11/08	0	0.00	2	17.85	18.00	-2	11,682	-0.02%
2018/11/07	1	17.65	45	17.72	17.85	-44	11,759	-0.37%
2018/11/05	3	17.48	2	17.50	17.55	1	11,988	0.01%
2018/11/02	0	0.00	1	17.35	17.50	-1	12,033	-0.01%
2018/11/01	7	17.34	1.1	17.31	17.30	5.9	12,122	0.05%
2018/10/31	0	0.00	2	17.40	17.40	-2	12,264	-0.02%
2018/10/30	0	0.00	3	17.15	17.25	-3	12,247	-0.02%
2018/10/29	3.3	17.15	0	0.00	17.10	3.3	12,231	0.03%
2018/10/26	5	17.05	0	0.00	17.10	5	12,348	0.04%
2018/10/25	24.1	17.09	0	0.00	17.10	24.1	12,348	0.20%
2018/10/24	11	17.16	0	0.00	17.30	11	12,417	0.09%
2018/10/23	7	17.30	0	0.00	17.30	7	12,455	0.06%
2018/10/19	7	17.33	30	17.45	17.45	-23	12,631	-0.18%
2018/10/17	24.1	17.37	0	0.00	17.40	24.1	12,729	0.19%
2018/10/16	2	17.38	0	0.00	17.45	2	12,671	0.02%
2018/10/15	53	17.45	0	0.00	17.40	53	12,580	0.42%
2018/10/12	4	17.26	0	0.00	17.65	4	12,390	0.03%
2018/10/11	79	17.66	3	17.50	17.50	76	12,301	0.62%
2018/10/09	1	18.10	1	18.20	18.10	0	11,670	0.00%
2018/10/08	100	18.10	30	18.10	18.05	70	11,671	0.60%
2018/10/05	9.1	18.05	0	0.00	18.15	9.1	11,634	0.08%
2018/10/04	7	18.28	0	0.00	18.25	7	11,540	0.06%
2018/10/02	6	18.50	0	0.00	18.45	6	11,434	0.05%
2018/10/01	1	18.65	0	0.00	18.65	1	11,405	0.01%
2018/09/28	0	0.00	32	18.50	18.60	-32	11,494	-0.28%
2018/09/26	6	18.48	0	0.00	18.40	6	11,365	0.05%
2018/09/25	0.2	18.60	1	18.55	18.60	-0.8	11,394	-0.01%
2018/09/20	0	0.00	20	18.25	18.25	-20	11,290	-0.18%
2018/09/19	5	18.15	12	18.19	18.20	-7	11,432	-0.06%
2018/09/18	34.8	18.08	0	0.00	18.10	34.8	11,495	0.30%
2018/09/13	1	18.05	0	0.00	18.15	1	11,823	0.01%
2018/09/12	0.7	18.10	0	0.00	18.10	0.7	11,836	0.01%
2018/09/11	1.2	17.97	3	18.05	18.05	-1.8	11,943	-0.02%
2018/09/10	16	17.93	1	18.00	18.00	15	12,166	0.12%
2018/09/07	5	18.00	0	0.00	18.10	5	12,444	0.04%
2018/09/06	4	17.99	0	0.00	18.10	4	12,489	0.03%
2018/09/05	35	18.08	0	0.00	18.00	35	12,409	0.28%
2018/09/04	2.9	18.20	1	18.15	18.20	1.9	12,399	0.02%
2018/09/03	33	18.13	2	18.10	18.10	31	12,478	0.25%
2018/08/31	12	18.10	23	18.24	18.25	-11	12,548	-0.09%
2018/08/30	6	18.05	0	0.00	18.05	6	12,570	0.05%
2018/08/29	5	18.11	0	0.00	18.15	5	12,723	0.04%
2018/08/27	7	18.04	1	18.05	18.00	6	12,960	0.05%
2018/08/24	14	18.11	39	18.10	18.10	-25	13,121	-0.19%
2018/08/23	12	18.19	0	0.00	18.20	12	13,870	0.09%
2018/08/22	2	18.15	10	18.20	18.20	-8	14,231	-0.06%
2018/08/21	33	17.95	0	0.00	18.15	33	14,218	0.23%
2018/08/20	71	18.76	36	18.85	18.90	35	13,818	0.25%
2018/08/17	35	18.74	0	0.00	18.70	35	13,338	0.26%
2018/08/16	31	18.63	49	18.65	18.70	-18	13,181	-0.14%
2018/08/15	3	18.70	0	0.00	18.70	3	13,047	0.02%
2018/08/14	7	18.79	10	18.80	18.80	-3	12,978	-0.02%
2018/08/13	6	18.78	20	18.90	18.80	-14	12,889	-0.11%
2018/08/10	1	19.00	4.5	18.96	18.95	-3.5	12,762	-0.03%
2018/08/09	11	18.95	10	18.90	18.90	1	12,755	0.01%
2018/08/08	11	18.90	2	18.85	18.90	9	12,761	0.07%
2018/08/07	11	18.85	20	18.80	18.70	-9	12,891	-0.07%
2018/08/06	0	0.00	1	18.75	18.80	-1	12,814	-0.01%
2018/08/02	1	18.60	0	0.00	18.60	1	12,775	0.01%
2018/07/30	11	18.55	0	0.00	18.55	11	12,369	0.09%
2018/07/27	2	18.40	5	18.35	18.45	-3	12,232	-0.02%
2018/07/25	5	18.20	30	18.20	18.15	-25	12,365	-0.20%
2018/07/24	10.3	18.05	0	0.00	18.10	10.3	12,394	0.08%
2018/07/23	13	18.00	0	0.00	18.05	13	12,465	0.10%
2018/07/19	10	18.00	1	18.05	18.05	9	12,493	0.07%
2018/07/18	1	18.05	10	18.05	18.10	-9	12,565	-0.07%
2018/07/17	0	0.00	4	17.90	17.95	-4	12,457	-0.03%
2018/07/16	3	17.85	2	17.90	17.90	1	12,492	0.01%
2018/07/13	1	17.85	0	0.00	17.85	1	12,543	0.01%
2018/07/12	0	0.00	40	17.65	17.80	-40	12,587	-0.32%
2018/07/09	1	17.65	0	0.00	17.65	1	12,781	0.01%
2018/07/06	10	17.55	0	0.00	17.60	10	12,816	0.08%
2018/07/05	42	17.60	0	0.00	17.60	42	12,834	0.33%
2018/07/03	5	17.60	0	0.00	17.60	5	12,974	0.04%
2018/07/02	15	17.70	0	0.00	17.65	15	12,905	0.12%
2018/06/28	0	0.00	6	17.65	17.65	-6	12,695	-0.05%
2018/06/27	1	17.65	1	17.70	17.65	0	12,577	0.00%
2018/06/26	1	17.65	10	17.75	17.70	-9	12,538	-0.07%
2018/06/25	0	0.00	6	17.80	17.75	-6	12,443	-0.05%
2018/06/22	26	17.66	0	0.00	17.75	26	12,418	0.21%
2018/06/21	2	17.75	58	17.80	17.75	-56	12,280	-0.46%
2018/06/20	5	17.72	0	0.00	17.70	5	12,350	0.04%
2018/06/19	3	17.70	0	0.00	17.65	3	12,209	0.02%
2018/06/15	3	17.85	0	0.00	17.80	3	11,946	0.03%
2018/06/14	2	17.90	1	17.95	17.90	1	11,582	0.01%
2018/06/12	3	18.00	0	0.00	18.10	3	11,698	0.03%
2018/06/11	21	18.10	0	0.00	18.10	21	11,623	0.18%
2018/06/08	11	18.15	6	18.13	18.20	5	11,562	0.04%
2018/06/07	0	0.00	1	18.15	18.20	-1	11,554	-0.01%
2018/06/06	0	0.00	6	18.10	18.10	-6	11,502	-0.05%
2018/06/05	0	0.00	24	18.00	18.05	-24	11,367	-0.21%
2018/06/04	2.1	17.95	2	17.90	17.95	0.1	11,201	0.00%
2018/05/31	3	17.70	0	0.00	17.65	3	10,831	0.03%
2018/05/30	2	17.83	1	17.85	17.80	1	10,138	0.01%
2018/05/29	2.4	17.96	0	0.00	18.00	2.4	9,843	0.02%
2018/05/28	13	17.96	0	0.00	18.00	13	9,812	0.13%
2018/05/25	0	0.00	21	17.88	17.85	-21	9,716	-0.22%
2018/05/23	0.4	17.70	0	0.00	17.70	0.4	9,694	0.00%
2018/05/22	5	17.65	0.4	17.70	17.70	4.6	9,653	0.05%
2018/05/17	2	17.50	10	17.55	17.50	-8	9,957	-0.08%
2018/05/16	1	17.45	10.6	17.50	17.55	-9.6	10,173	-0.09%
2018/05/15	4	17.49	2	17.50	17.45	2	10,512	0.02%
2018/05/14	0	0.00	1	17.45	17.45	-1	10,989	-0.01%
2018/05/11	1	17.35	10	17.35	17.35	-9	11,012	-0.08%
2018/05/10	10.6	17.30	0	0.00	17.25	10.6	10,933	0.10%
2018/05/09	2.3	17.28	0	0.00	17.25	2.3	10,870	0.02%
2018/05/08	3.5	17.24	0.9	17.30	17.25	2.5	10,944	0.02%
2018/05/07	3	17.25	0	0.00	17.25	3	10,959	0.03%
2018/05/04	30	17.28	8	17.28	17.25	22	10,948	0.20%
2018/05/03	0	0.00	5	17.40	17.35	-5	10,899	-0.05%
2018/05/02	15.4	17.37	5	17.38	17.45	10.4	10,904	0.10%
2018/04/30	3	17.25	0	0.00	17.25	3	10,700	0.03%
2018/04/26	1	17.10	0	0.00	17.10	1	10,667	0.01%
2018/04/25	28.3	17.09	0	17.15	17.10	28.3	10,648	0.27%
2018/04/24	8	17.10	0	0.00	17.10	8	10,708	0.07%
2018/04/23	1	17.10	0	0.00	17.10	1	10,738	0.01%
2018/04/20	32	17.13	0	0.00	17.10	32	10,752	0.30%
2018/04/19	6	17.20	0	0.00	17.25	6	10,701	0.06%
2018/04/18	6	17.11	0	0.00	17.10	6	10,697	0.06%
2018/04/17	26	17.13	0	0.00	17.10	26	10,784	0.24%
2018/04/16	2	17.20	0	0.00	17.15	2	10,754	0.02%
2018/04/13	1	17.25	0	0.00	17.20	1	10,841	0.01%
2018/04/12	10	17.24	1	17.25	17.25	9	11,101	0.08%
2018/04/11	4	17.28	0	0.00	17.25	4	11,147	0.04%
2018/04/10	0	0.00	2	17.30	17.30	-2	11,058	-0.02%
2018/04/09	4	17.16	0.5	17.25	17.20	3.5	11,011	0.03%
2018/04/03	0	0.00	2	17.15	17.15	-2	10,895	-0.02%
2018/04/02	1.5	17.25	0	0.00	17.20	1.5	10,927	0.01%
2018/03/31	5	17.20	0	0.00	17.20	5	10,959	0.05%
2018/03/30	20	17.18	0	0.00	17.20	20	10,965	0.18%
2018/03/28	10	17.25	0	0.00	17.25	10	10,863	0.09%
2018/03/26	18	17.11	0	0.00	17.20	18	10,813	0.17%
2018/03/23	1	17.05	0	0.00	17.05	1	10,734	0.01%
2018/03/21	10	17.10	0	0.00	17.10	10	10,724	0.09%
2018/03/20	0	0.00	10	17.15	17.10	-10	10,896	-0.09%
2018/03/19	10	17.15	30	17.20	17.20	-20	10,924	-0.18%
2018/03/15	9	17.20	0	0.00	17.15	9	10,666	0.08%
2018/03/14	4	17.15	0	0.00	17.15	4	10,670	0.04%
2018/03/13	23	17.11	2	17.20	17.20	21	10,697	0.20%
2018/03/12	0	0.00	6	17.10	17.15	-6	10,692	-0.06%
2018/03/09	10	16.95	0	0.00	17.00	10	10,712	0.09%
2018/03/08	2	16.90	2	16.95	16.90	0	10,759	0.00%
2018/03/07	10	16.90	0	0.00	16.80	10	10,919	0.09%
2018/03/06	13	16.84	0	0.00	16.85	13	10,992	0.12%
2018/03/05	5	16.83	31	16.82	16.70	-26	11,345	-0.23%
2018/03/02	4	16.83	0	0.00	16.85	4	11,295	0.04%
2018/03/01	6	16.85	4	16.93	16.90	2	11,226	0.02%
2018/02/26	44	17.15	9	17.16	17.05	35	11,005	0.32%
2018/02/23	0	0.00	1	17.05	17.05	-1	10,990	-0.01%
2018/02/22	2	16.75	0	0.00	16.80	2	11,179	0.02%
2018/02/21	35.5	16.72	2	16.75	16.65	33.5	11,304	0.30%
2018/02/12	13	16.54	17	16.54	16.50	-4	11,125	-0.04%
2018/02/09	4	16.24	10	16.20	16.40	-6	10,999	-0.05%
2018/02/08	1	16.50	1	16.45	16.50	0	10,777	0.00%
2018/02/07	33	16.76	0	0.00	16.60	33	10,524	0.31%
2018/02/06	26	16.60	0	0.00	16.50	26	10,135	0.26%
2018/02/05	1	17.10	0	0.00	17.05	1	9,455	0.01%
2018/02/02	0	0.00	1	17.25	17.30	-1	9,465	-0.01%
2018/02/01	0	0.00	1.4	17.34	17.25	-1.4	9,501	-0.01%
2018/01/31	1	17.05	4	17.15	17.35	-3	9,555	-0.03%
2018/01/30	13	17.20	0	0.00	17.15	13	9,536	0.14%
2018/01/29	6	17.30	1	17.40	17.30	5	9,468	0.05%
2018/01/26	2	17.30	0	0.00	17.35	2	9,456	0.02%
2018/01/24	0.3	17.25	1.7	17.25	17.25	-1.4	9,306	-0.02%
2018/01/23	0	0.00	6.1	17.20	17.35	-6.1	9,264	-0.07%
2018/01/22	1.3	17.27	0	0.00	17.35	1.3	9,168	0.01%
2018/01/19	0.3	17.30	0	0.00	17.40	0.3	9,144	0.00%
2018/01/18	3	17.35	20	17.35	17.40	-17	9,171	-0.19%
2018/01/17	0.3	17.30	0	0.00	17.35	0.3	9,179	0.00%
2018/01/16	1	17.30	0	0.00	17.35	1	9,128	0.01%
2018/01/15	2.5	17.31	0	0.00	17.35	2.5	9,075	0.03%
2018/01/11	2.3	17.27	3	17.20	17.20	-0.7	9,126	-0.01%
2018/01/10	50	17.30	39	17.30	17.35	11	9,239	0.12%
2018/01/08	20	17.20	29.4	17.21	17.30	-9.4	9,209	-0.10%
2018/01/05	0	0.00	11	16.85	16.90	-11	9,020	-0.12%
2018/01/04	18	16.75	1	16.75	16.80	17	9,104	0.19%
2018/01/03	0	0.00	1	16.75	16.75	-1	9,229	-0.01%
2018/01/02	0	0.00	32	16.60	16.65	-32	9,245	-0.35%