元大金 (2885)-元大-桃興券商分點個股進出

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
34.85
漲跌
▼0.40
漲幅
-1.13%
成交量
22,609張
產業
上市金融類股
1770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

元大金 (2885)籌碼相關－元大-桃興券商分點個股進出

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-桃興券商分點個股進出
元大-桃興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	0.5	34.90	5	35.05	34.85	-4.5	17,400	-0.03%
2024/12/16	1	35.64	3.5	35.31	35.25	-2.5	17,243	-0.01%
2024/12/13	0	0.00	0.2	35.07	35.05	-0.2	17,029	0.00%
2024/12/12	1.1	34.70	22	35.01	35.15	-20.9	17,041	-0.12%
2024/12/11	6	34.88	1.1	34.94	34.70	4.9	17,093	0.03%
2024/12/10	1.3	34.73	0	0.00	34.95	1.3	17,072	0.01%
2024/12/09	0.9	35.18	0.5	35.15	34.95	0.4	17,191	0.00%
2024/12/06	0.1	34.75	1.5	34.80	34.90	-1.4	17,710	-0.01%
2024/12/05	1.2	34.68	3.3	34.91	34.85	-2.1	17,687	-0.01%
2024/12/04	1.1	34.51	2.1	34.74	34.70	-1	17,730	-0.01%
2024/12/03	2.1	34.63	25.1	34.56	34.80	-23	18,030	-0.13%
2024/12/02	0.4	33.76	21.1	33.78	33.90	-20.8	17,744	-0.12%
2024/11/29	1.1	32.83	2.3	33.11	33.25	-1.2	17,461	-0.01%
2024/11/28	0	0.00	63	33.45	33.25	-63	17,546	-0.36%
2024/11/27	0.5	33.33	2	33.35	33.30	-1.5	17,514	-0.01%
2024/11/25	0.2	33.46	0	0.00	33.15	0.2	17,120	0.00%
2024/11/22	0.8	33.55	0	0.00	33.50	0.8	16,440	0.00%
2024/11/21	1.3	33.30	14	33.36	33.80	-12.7	16,572	-0.08%
2024/11/20	15.4	33.31	0	0.00	33.45	15.4	16,517	0.09%
2024/11/19	2.9	33.49	24.5	33.49	33.85	-21.6	16,372	-0.13%
2024/11/18	3.1	32.52	0.4	32.85	32.80	2.7	15,964	0.02%
2024/11/15	11.3	32.65	0.1	33.20	32.55	11.2	15,936	0.07%
2024/11/14	3.8	32.63	2	32.60	32.70	1.8	15,829	0.01%
2024/11/13	2.1	32.69	1	32.75	32.65	1.1	15,769	0.01%
2024/11/12	1.6	32.89	0	0.00	32.95	1.6	15,695	0.01%
2024/11/11	1.3	32.91	0	0.00	32.95	1.3	15,608	0.01%
2024/11/08	0.1	33.15	12.4	33.14	33.20	-12.4	15,762	-0.08%
2024/11/07	1	32.45	0	0.00	32.55	1	15,913	0.01%
2024/11/06	1.1	32.65	1	32.55	32.45	0.1	15,997	0.00%
2024/11/05	0.3	32.75	1	32.80	32.85	-0.7	16,112	0.00%
2024/11/04	1.5	32.72	7	32.59	32.75	-5.5	16,527	-0.03%
2024/11/01	9.5	31.79	3.2	32.34	32.10	6.2	16,926	0.04%
2024/10/30	3.1	32.22	1.9	32.40	32.45	1.1	16,812	0.01%
2024/10/29	1	32.40	3.1	32.51	32.60	-2.1	16,833	-0.01%
2024/10/28	8.2	32.80	1	32.80	32.75	7.2	16,935	0.04%
2024/10/25	0	0.00	4.4	33.02	32.95	-4.4	17,035	-0.03%
2024/10/24	0.2	32.70	3	32.73	32.70	-2.8	17,219	-0.02%
2024/10/23	6.5	32.84	0	0.00	32.70	6.5	17,566	0.04%
2024/10/22	1.3	33.25	4.1	33.18	33.30	-2.8	17,724	-0.02%
2024/10/21	13	32.80	2	32.90	32.70	11	17,892	0.06%
2024/10/18	3	32.80	18.1	33.26	33.50	-15.1	18,122	-0.08%
2024/10/17	1	32.50	5	32.65	32.65	-4	18,215	-0.02%
2024/10/16	1	32.35	5	32.61	32.25	-4	18,427	-0.02%
2024/10/15	1	31.80	18.6	32.35	32.60	-17.6	18,438	-0.10%
2024/10/14	1	31.70	1	31.80	31.80	0	18,406	0.00%
2024/10/11	7	31.81	2	31.93	31.55	5	18,523	0.03%
2024/10/09	2	31.65	1	31.85	31.65	1	18,645	0.01%
2024/10/08	1	31.65	0.3	31.75	31.75	0.7	18,706	0.00%
2024/10/07	0	0.00	17.3	31.90	32.00	-17.3	18,669	-0.09%
2024/10/04	0	0.00	10.2	31.75	31.80	-10.2	18,613	-0.05%
2024/10/01	1	31.75	6	31.81	31.50	-5	18,393	-0.03%
2024/09/30	0	0.00	13.6	31.95	31.70	-13.6	18,567	-0.07%
2024/09/27	0.5	31.74	8	31.75	31.75	-7.5	18,776	-0.04%
2024/09/26	3.5	31.81	17	31.77	31.50	-13.5	18,931	-0.07%
2024/09/25	1	31.60	29	31.66	31.80	-28	18,960	-0.15%
2024/09/24	5.1	31.42	2	31.40	31.50	3.1	19,237	0.02%
2024/09/23	2	31.30	2.7	31.22	31.40	-0.7	20,551	0.00%
2024/09/20	2.6	31.16	14	31.20	31.00	-11.4	21,038	-0.05%
2024/09/19	3	30.63	0	0.00	30.90	3	21,281	0.01%
2024/09/18	3.6	30.52	1	30.51	30.40	2.6	21,577	0.01%
2024/09/16	0	0.00	5	30.49	30.50	-5	21,879	-0.02%
2024/09/13	1	30.20	1	30.15	30.25	-0.1	22,434	0.00%
2024/09/12	5.2	29.67	0	0.00	29.85	5.2	22,704	0.02%
2024/09/11	5.1	29.76	0	0.00	29.60	5.1	22,621	0.02%
2024/09/10	7.7	29.97	0.1	29.95	29.95	7.6	22,602	0.03%
2024/09/09	46.8	29.69	2	29.61	29.70	44.7	22,469	0.20%
2024/09/06	2.1	30.58	2	30.80	30.75	0.1	21,966	0.00%
2024/09/05	6	30.57	1	30.80	30.50	5	22,029	0.02%
2024/09/04	21.1	30.19	7.5	30.32	30.35	13.6	22,073	0.06%
2024/09/03	11.1	31.36	11	31.57	31.20	0.1	21,746	0.00%
2024/09/02	2.1	31.95	0	0.00	31.75	2.1	21,712	0.01%
2024/08/30	0	0.00	2	31.90	31.90	-2	21,825	-0.01%
2024/08/27	1	31.95	1	31.80	31.90	0	22,155	0.00%
2024/08/26	0	0.00	5.3	31.81	32.00	-5.3	22,360	-0.02%
2024/08/23	3.1	30.88	1	30.80	30.90	2.1	22,481	0.01%
2024/08/22	1.3	31.32	1	31.45	31.45	0.3	22,349	0.00%
2024/08/21	1	31.60	1	31.70	31.70	0	22,330	0.00%
2024/08/20	1	31.80	0	0.00	31.75	1	22,387	0.00%
2024/08/19	1.3	31.80	0	0.00	31.65	1.3	22,544	0.01%
2024/08/16	1	32.05	4.2	32.12	32.00	-3.2	22,970	-0.01%
2024/08/15	38.8	31.53	1	32.05	31.50	37.8	22,913	0.16%
2024/08/14	1	32.10	4	32.03	32.00	-3	22,893	-0.01%
2024/08/13	28.4	31.60	0	0.00	31.60	28.4	22,847	0.12%
2024/08/12	13	32.07	12.6	32.07	31.80	0.4	23,161	0.00%
2024/08/09	3.1	32.31	6.5	32.66	32.60	-3.3	23,231	-0.01%
2024/08/08	1	31.20	0	0.00	31.40	1	23,062	0.00%
2024/08/07	4.5	31.23	11.2	31.47	31.30	-6.7	22,931	-0.03%
2024/08/06	1.2	30.02	43.5	30.14	30.70	-42.3	22,834	-0.19%
2024/08/05	9.9	29.99	14	29.86	29.35	-4.1	22,666	-0.02%
2024/08/02	4.5	32.00	3	32.02	31.90	1.5	22,279	0.01%
2024/08/01	2	32.95	6.3	32.99	33.05	-4.3	22,273	-0.02%
2024/07/31	0	0.00	12	32.79	32.80	-12	22,321	-0.05%
2024/07/30	2	32.18	3	31.95	32.35	-1	22,196	0.00%
2024/07/29	0	0.00	6	32.63	32.70	-6	22,181	-0.03%
2024/07/26	3.8	32.06	2	32.00	32.05	1.8	22,114	0.01%
2024/07/23	3	32.80	11.2	32.83	33.00	-8.2	22,169	-0.04%
2024/07/22	1.2	31.99	7	31.91	31.85	-5.8	22,052	-0.03%
2024/07/19	12	32.53	4	32.30	32.60	8	21,974	0.04%
2024/07/18	3	33.23	5	33.29	33.25	-2	22,046	-0.01%
2024/07/17	0	33.00	1	33.30	33.15	-1	22,064	0.00%
2024/07/16	2	33.08	0	0.00	33.00	2	22,271	0.01%
2024/07/15	8.7	32.87	1	32.95	32.90	7.7	22,771	0.03%
2024/07/12	1.1	33.51	1.7	33.66	33.75	-0.6	22,840	0.00%
2024/07/11	6	33.78	7.2	33.87	33.65	-1.2	22,868	-0.01%
2024/07/10	0	0.00	6.2	33.47	33.55	-6.2	22,944	-0.03%
2024/07/09	0	0.00	5.8	33.20	33.00	-5.8	23,072	-0.02%
2024/07/08	0	0.00	11	33.01	33.20	-11	23,192	-0.05%
2024/07/05	3	32.98	1.5	33.02	33.00	1.5	23,211	0.01%
2024/07/04	3.2	33.07	3.1	33.10	33.10	0.1	23,404	0.00%
2024/07/03	2	32.48	0	0.00	32.70	2	23,572	0.01%
2024/07/02	0	0.00	1	32.10	32.10	-1	23,362	0.00%
2024/07/01	13.1	32.03	3	32.10	32.00	10.1	23,274	0.04%
2024/06/28	2.5	31.93	2	31.83	32.05	0.5	23,145	0.00%
2024/06/27	64.9	31.43	1	31.75	31.75	63.9	22,666	0.28%
2024/06/26	8.5	33.98	15	34.00	33.80	-6.5	21,360	-0.03%
2024/06/25	18.6	34.29	9.9	34.31	34.40	8.7	20,917	0.04%
2024/06/24	4.1	34.10	23.1	34.38	34.50	-19	20,675	-0.09%
2024/06/21	1.2	34.12	4.2	34.17	34.15	-3	20,543	-0.01%
2024/06/20	1	33.90	74.3	34.16	34.35	-73.3	20,314	-0.36%
2024/06/19	2	33.10	18.5	33.23	33.75	-16.5	20,039	-0.08%
2024/06/18	2	32.45	2.4	32.68	32.90	-0.4	20,031	0.00%
2024/06/17	0	0.00	7.3	32.38	32.30	-7.3	20,196	-0.04%
2024/06/14	1	32.00	1.1	32.00	32.00	-0.1	20,364	0.00%
2024/06/13	1.5	32.05	6.5	32.10	32.00	-5	20,675	-0.02%
2024/06/12	0	0.00	0.1	31.65	31.45	-0.1	21,157	0.00%
2024/06/11	2	31.60	1	31.85	31.60	1	22,019	0.00%
2024/06/07	0.7	31.94	0	31.95	31.80	0.7	22,313	0.00%
2024/06/06	0.1	31.70	2	31.70	31.70	-2	22,349	-0.01%
2024/06/05	1.2	31.44	0.1	31.51	31.30	1.1	22,463	0.01%
2024/06/04	62.3	31.21	2	31.40	31.45	60.3	22,761	0.26%
2024/06/03	1	31.50	0	31.78	31.75	1	23,129	0.00%
2024/05/31	1	31.45	2.1	31.89	31.65	-1.1	23,178	0.00%
2024/05/30	12.1	31.52	1	31.56	31.45	11	22,731	0.05%
2024/05/29	19.5	32.10	8.1	31.91	31.85	11.4	22,553	0.05%
2024/05/28	0.5	33.00	0.3	33.05	32.85	0.2	22,313	0.00%
2024/05/27	3.4	32.73	0.1	32.75	32.70	3.2	22,398	0.01%
2024/05/24	10.9	32.65	2.1	32.70	32.50	8.8	22,447	0.04%
2024/05/23	4.8	33.05	5.1	33.02	33.15	-0.3	22,322	0.00%
2024/05/22	3	33.68	16.3	33.47	33.35	-13.3	22,167	-0.06%
2024/05/21	2.3	32.00	12.2	31.99	32.05	-9.9	21,733	-0.05%
2024/05/20	3	32.23	0	0.00	32.35	3	21,750	0.01%
2024/05/17	0.6	32.53	6.2	32.58	32.65	-5.6	21,870	-0.03%
2024/05/16	0.5	32.40	10.2	32.58	32.60	-9.7	21,837	-0.04%
2024/05/15	1.3	31.86	9	32.22	31.85	-7.8	21,399	-0.04%
2024/05/14	13.8	31.53	0.1	31.50	31.45	13.7	21,382	0.06%
2024/05/13	1	32.00	1	32.10	32.00	0	21,349	0.00%
2024/05/10	2	31.95	9	32.06	32.10	-7	21,318	-0.03%
2024/05/09	1.2	31.74	12	32.04	31.65	-10.8	21,300	-0.05%
2024/05/08	1	31.75	0	31.60	31.80	1	21,147	0.00%
2024/05/07	1	31.85	26.2	31.67	31.80	-25.2	21,154	-0.12%
2024/05/06	3	31.40	16.4	31.40	31.50	-13.4	20,957	-0.06%
2024/05/03	1	30.90	1	30.90	30.55	0	20,783	0.00%
2024/05/02	1	30.65	0	30.65	30.65	1	20,688	0.00%
2024/04/30	3	30.78	0.2	30.90	30.65	2.8	20,545	0.01%
2024/04/29	2	30.85	43.9	30.87	31.05	-41.9	20,436	-0.20%
2024/04/26	0	0.00	8	30.20	30.00	-8	20,096	-0.04%
2024/04/25	7.5	29.88	0	0.00	29.80	7.5	20,118	0.04%
2024/04/24	17	30.22	4.1	30.30	30.35	12.9	19,994	0.06%
2024/04/23	8.1	29.88	1	29.90	29.80	7.1	19,844	0.04%
2024/04/22	2	30.05	13	30.07	29.90	-11	19,654	-0.06%
2024/04/19	19.1	29.83	11	29.84	29.90	8.1	19,148	0.04%
2024/04/18	2	30.53	8	30.13	30.60	-6	18,463	-0.03%
2024/04/17	11.3	29.99	0	0.00	30.00	11.3	18,105	0.06%
2024/04/16	2.6	29.91	6.5	30.20	29.95	-3.9	18,010	-0.02%
2024/04/15	0.3	30.05	1.2	30.55	30.55	-0.9	17,755	-0.01%
2024/04/12	15.2	30.27	4	30.15	30.30	11.2	17,624	0.06%
2024/04/11	7.1	30.44	1.1	30.51	30.50	5.9	17,452	0.03%
2024/04/10	2.5	30.63	2.3	30.67	30.50	0.2	17,495	0.00%
2024/04/09	3	30.95	68	30.85	30.90	-65	17,624	-0.37%
2024/04/08	3	30.25	0.8	30.15	30.30	2.2	17,390	0.01%
2024/04/03	3	30.03	0.4	30.00	29.95	2.6	17,458	0.01%
2024/04/02	0.1	30.15	10.2	30.20	30.30	-10.1	17,547	-0.06%
2024/04/01	1.6	30.21	3	30.22	30.10	-1.4	17,754	-0.01%
2024/03/29	4.3	30.22	2.9	30.30	30.40	1.4	17,819	0.01%
2024/03/28	3	30.00	10.5	30.10	30.10	-7.5	17,675	-0.04%
2024/03/27	2	30.13	64.5	30.34	30.30	-62.5	17,687	-0.35%
2024/03/26	3.1	30.06	8.1	30.19	30.10	-5	17,806	-0.03%
2024/03/25	3	29.55	23.4	29.63	29.85	-20.4	17,978	-0.11%
2024/03/22	24.4	29.69	26	29.89	29.45	-1.6	18,215	-0.01%
2024/03/21	10.1	29.83	23.1	29.77	29.80	-13	18,221	-0.07%
2024/03/20	22	29.24	34.1	29.11	28.90	-12.1	18,450	-0.07%
2024/03/19	7.4	29.20	3	29.10	29.20	4.4	18,458	0.02%
2024/03/18	51.2	29.36	2	29.93	29.35	49.2	18,330	0.27%
2024/03/15	47.1	29.95	18	29.93	30.20	29.1	18,162	0.16%
2024/03/14	70	30.01	112.9	30.30	30.30	-42.8	17,626	-0.24%	大賣/
2024/03/13	8	29.39	49.7	29.45	29.50	-41.7	16,785	-0.25%
2024/03/12	2.1	28.75	22.2	28.75	28.90	-20.1	16,419	-0.12%
2024/03/11	0.1	28.55	22.1	28.64	28.55	-22.1	16,438	-0.13%
2024/03/08	10	28.20	50.4	28.34	28.45	-40.3	16,445	-0.25%
2024/03/07	2	28.08	26.5	27.83	28.10	-24.5	16,213	-0.15%
2024/03/06	2.1	27.50	11.6	27.42	27.50	-9.6	15,804	-0.06%
2024/03/05	1	27.30	105	27.31	27.30	-104	15,976	-0.65%	大賣/鉅額交易
2024/03/04	5.5	27.21	3	27.27	27.35	2.5	16,071	0.02%
2024/02/29	1	27.10	2.1	27.45	27.45	-1.1	16,332	-0.01%
2024/02/27	0	0.00	1	27.20	27.20	-1	16,171	-0.01%
2024/02/26	4.4	27.21	0	27.30	27.10	4.4	16,031	0.03%
2024/02/23	5.5	27.28	2	27.40	27.30	3.5	15,976	0.02%
2024/02/22	0	0.00	4.1	27.47	27.55	-4.1	16,208	-0.03%
2024/02/21	5.1	27.42	12	27.38	27.35	-6.9	16,173	-0.04%
2024/02/20	2	27.60	28.7	27.67	27.85	-26.7	16,099	-0.17%
2024/02/19	1.7	27.15	22.7	27.28	27.45	-21.1	15,999	-0.13%
2024/02/16	0.1	27.00	4.4	27.05	27.15	-4.3	16,178	-0.03%
2024/02/15	2	26.95	1	26.95	27.00	1	16,185	0.01%
2024/02/05	0	0.00	10	26.98	27.00	-10	15,990	-0.06%
2024/02/02	0.1	26.90	0	0.00	26.90	0.1	15,780	0.00%
2024/02/01	10	27.00	0	0.00	27.05	10	15,716	0.06%
2024/01/31	1	26.85	7.3	26.87	27.05	-6.3	15,625	-0.04%
2024/01/30	1	26.80	4	26.95	26.85	-3	15,518	-0.02%
2024/01/29	0	0.00	5	27.03	27.10	-5	15,711	-0.03%
2024/01/26	0	0.00	1	26.90	26.95	-1	15,758	-0.01%
2024/01/24	5	26.59	1	26.60	26.60	4	15,738	0.03%
2024/01/23	1.8	26.44	1	26.40	26.55	0.8	15,859	0.01%
2024/01/22	3	26.40	1.1	26.31	26.35	1.9	16,053	0.01%
2024/01/19	1.2	26.20	7.3	26.19	26.20	-6.1	16,013	-0.04%
2024/01/18	21	25.84	0	0.00	25.80	21	16,029	0.13%
2024/01/17	8.1	25.98	0.2	26.00	25.80	7.9	15,949	0.05%
2024/01/16	17.5	26.26	0	0.00	26.25	17.5	15,663	0.11%
2024/01/15	2	26.70	0	0.00	26.70	2	15,517	0.01%
2024/01/12	1.6	26.69	1	26.70	26.65	0.6	15,812	0.00%
2024/01/11	4.8	26.78	8.3	26.67	26.80	-3.5	16,020	-0.02%
2024/01/10	5.4	26.50	2	26.48	26.50	3.4	16,367	0.02%
2024/01/09	6.5	26.89	1.3	26.92	26.80	5.2	16,409	0.03%
2024/01/08	2.6	26.97	7.3	27.08	26.90	-4.7	16,485	-0.03%
2024/01/05	4.2	26.93	2.4	26.91	26.95	1.8	16,514	0.01%
2024/01/04	1	27.15	24.2	27.22	27.20	-23.2	16,645	-0.14%
2024/01/03	11.8	27.11	3	27.05	26.95	8.8	16,816	0.05%
2024/01/02	4	27.71	20.7	27.70	27.75	-16.7	16,492	-0.10%
2023/12/29	0.1	27.50	41.1	27.47	27.60	-41	16,322	-0.25%
2023/12/28	1	27.00	61	27.26	27.35	-60	16,304	-0.37%
2023/12/27	0	0.00	9	27.12	27.15	-9	16,123	-0.06%
2023/12/26	0	0.00	7	26.90	26.85	-7	15,860	-0.04%
2023/12/25	2.2	26.65	15.7	26.60	26.60	-13.5	15,812	-0.09%
2023/12/22	1	26.75	2.4	26.69	26.80	-1.4	15,935	-0.01%
2023/12/21	6.9	26.42	25.3	26.38	26.45	-18.4	15,843	-0.12%
2023/12/20	4	26.66	0.7	26.85	26.55	3.3	15,485	0.02%
2023/12/19	8.9	26.72	3	26.80	26.70	5.9	15,199	0.04%
2023/12/18	2	27.03	25	27.03	27.05	-23	15,019	-0.15%
2023/12/15	1.5	27.07	26	27.10	27.00	-24.6	14,908	-0.16%
2023/12/14	1	27.05	25.3	26.99	27.00	-24.3	14,590	-0.17%
2023/12/13	1	26.80	2	26.75	26.75	-1	14,457	-0.01%
2023/12/12	1.3	26.69	15	26.63	26.80	-13.7	14,675	-0.09%
2023/12/11	1	26.55	2	26.53	26.55	-1	14,606	-0.01%
2023/12/08	5.9	26.44	2.4	26.49	26.55	3.5	14,645	0.02%
2023/12/07	1	26.35	0	26.35	26.50	1	14,620	0.01%
2023/12/06	0	26.40	2.4	26.44	26.45	-2.4	14,545	-0.02%
2023/12/05	5	26.30	2.2	26.35	26.40	2.8	14,442	0.02%
2023/12/04	1.1	26.16	10.1	26.35	26.35	-9	14,572	-0.06%
2023/12/01	0.1	26.05	1.5	26.12	26.10	-1.4	14,509	-0.01%
2023/11/30	0.3	25.98	6	26.02	26.00	-5.7	14,505	-0.04%
2023/11/29	1.1	26.10	1	25.97	25.95	0.1	14,200	0.00%
2023/11/28	0.1	25.95	8.7	26.06	26.10	-8.6	14,050	-0.06%
2023/11/27	0.1	25.90	5	25.94	25.85	-4.9	14,075	-0.03%
2023/11/24	0.1	25.60	3.6	25.76	25.80	-3.5	14,023	-0.02%
2023/11/23	6.1	25.64	3	25.63	25.70	3.1	14,099	0.02%
2023/11/22	0.5	25.60	0.1	25.60	25.60	0.4	14,141	0.00%
2023/11/21	0	0.00	15.4	25.63	25.70	-15.4	14,238	-0.11%
2023/11/20	0	0.00	0.1	25.35	25.35	-0.1	14,056	0.00%
2023/11/17	0	0.00	0.2	25.40	25.35	-0.2	14,079	0.00%
2023/11/16	0.9	25.35	0	0.00	25.45	0.9	14,006	0.01%
2023/11/15	0.2	25.20	0	0.00	25.30	0.2	13,945	0.00%
2023/11/14	1.6	25.03	18	25.09	25.05	-16.4	13,829	-0.12%
2023/11/13	0.1	25.00	0	0.00	25.00	0.1	14,058	0.00%
2023/11/10	0.2	24.90	0.5	25.00	25.00	-0.3	14,396	0.00%
2023/11/09	0.2	24.99	1	24.95	25.00	-0.8	14,536	-0.01%
2023/11/08	1	25.05	1.2	25.00	25.00	-0.2	14,774	0.00%
2023/11/07	0	0.00	7	25.02	25.05	-7	14,940	-0.05%
2023/11/06	1.1	24.90	1	25.05	24.90	0.1	15,228	0.00%
2023/11/03	0.1	24.85	4.1	24.82	24.95	-4	15,067	-0.03%
2023/11/02	0.1	24.60	0	0.00	24.50	0.1	15,550	0.00%
2023/10/30	4.8	24.10	2.1	24.30	24.10	2.7	15,988	0.02%
2023/10/27	1.1	24.36	0	0.00	24.40	1.1	16,107	0.01%
2023/10/26	3.1	24.39	19	24.35	24.35	-16	16,265	-0.10%
2023/10/25	5	24.60	0	0.00	24.60	5	16,299	0.03%
2023/10/24	3.2	24.36	0	0.00	24.45	3.2	16,366	0.02%
2023/10/23	9.3	24.45	10.3	24.45	24.40	-1	16,412	-0.01%
2023/10/20	4.2	24.61	5	24.65	24.75	-0.8	16,302	0.00%
2023/10/19	2.9	25.09	0	0.00	25.10	2.9	16,077	0.02%
2023/10/17	0.2	25.45	51	25.55	25.30	-50.8	15,836	-0.32%
2023/10/16	0	0.00	10.3	25.52	25.55	-10.3	15,886	-0.06%
2023/10/13	2.6	25.32	6.5	25.46	25.45	-4	15,869	-0.03%
2023/10/12	1	25.50	15.2	25.63	25.65	-14.2	15,981	-0.09%
2023/10/11	3	25.23	7.3	25.30	25.50	-4.3	16,036	-0.03%
2023/10/06	25.5	24.72	10.1	24.80	24.80	15.4	15,892	0.10%
2023/10/05	0	0.00	0	24.60	24.55	0	16,091	0.00%
2023/10/04	2.7	24.33	0	24.47	24.25	2.6	16,241	0.02%
2023/10/03	11.1	24.74	2	24.70	24.65	9.1	16,245	0.06%
2023/10/02	10.1	24.95	2	25.00	24.95	8.1	16,374	0.05%
2023/09/28	2	25.05	0	0.00	25.05	2	16,818	0.01%
2023/09/27	23.5	25.05	0	0.00	25.15	23.5	16,838	0.14%
2023/09/26	1.1	24.95	3	25.00	25.00	-1.9	16,821	-0.01%
2023/09/25	1	25.10	3	25.13	25.20	-2	16,785	-0.01%
2023/09/22	0.2	24.86	0	0.00	25.10	0.2	17,086	0.00%
2023/09/21	2.2	25.09	6	24.96	25.00	-3.8	17,219	-0.02%
2023/09/20	3.1	25.42	0.1	25.50	25.40	3	17,268	0.02%
2023/09/19	0.2	25.62	19.2	25.64	25.75	-18.9	17,248	-0.11%
2023/09/18	2	25.30	1.1	25.49	25.40	0.9	17,134	0.01%
2023/09/15	0	0.00	7	25.34	25.35	-7	17,267	-0.04%
2023/09/14	0	25.10	4	25.16	25.20	-4	17,236	-0.02%
2023/09/13	0.9	24.76	1	24.80	25.00	-0.1	17,248	0.00%
2023/09/12	0.7	24.73	0	0.00	24.80	0.7	17,439	0.00%
2023/09/11	0	0.00	3.4	24.58	24.70	-3.4	17,663	-0.02%
2023/09/08	0	0.00	0	24.70	24.65	0	17,920	0.00%
2023/09/06	1	24.28	5	24.35	24.25	-4	18,048	-0.02%
2023/09/05	1.3	24.42	0.3	24.35	24.20	1	18,028	0.01%
2023/09/04	4	24.55	0	0.00	24.50	4	18,223	0.02%
2023/09/01	0.4	24.65	1	24.65	24.75	-0.6	18,496	0.00%
2023/08/31	0	0.00	1	24.55	24.40	-1	18,740	-0.01%
2023/08/30	0.1	24.70	0	24.75	24.80	0	18,891	0.00%
2023/08/29	0.3	24.45	1	24.40	24.65	-0.8	18,979	0.00%
2023/08/28	0	0.00	13.5	24.35	24.40	-13.5	18,969	-0.07%
2023/08/25	0	0.00	7	24.44	24.40	-7	19,376	-0.04%
2023/08/24	1	24.25	5	24.35	24.45	-4	19,468	-0.02%
2023/08/23	6	24.11	0	0.00	24.20	6	19,454	0.03%
2023/08/22	2	23.88	3.7	23.86	23.85	-1.7	19,542	-0.01%
2023/08/21	0	0.00	7.7	23.92	23.90	-7.7	19,574	-0.04%
2023/08/18	4.3	23.90	0	0.00	23.95	4.3	19,484	0.02%
2023/08/17	3	23.42	1	23.70	23.75	2	19,503	0.01%
2023/08/16	8	23.85	13.1	23.85	23.85	-5.1	19,345	-0.03%
2023/08/15	0.4	24.25	1	24.30	24.20	-0.6	19,145	0.00%
2023/08/14	1	24.38	1.7	24.56	24.30	-0.7	19,218	0.00%
2023/08/11	1.3	24.75	0.9	24.85	24.75	0.4	19,170	0.00%
2023/08/10	1	25.25	6	25.20	25.30	-5	19,013	-0.03%
2023/08/09	2.5	25.04	10.2	25.10	25.15	-7.7	18,775	-0.04%
2023/08/08	5	25.11	14.3	25.19	25.10	-9.3	18,679	-0.05%
2023/08/07	0	24.45	3	24.63	24.70	-3	18,112	-0.02%
2023/08/04	4.6	24.34	0	0.00	24.35	4.6	17,972	0.03%
2023/08/02	3.4	24.37	0	0.00	24.45	3.4	17,759	0.02%
2023/08/01	2	24.75	8	24.81	24.90	-6	17,652	-0.03%
2023/07/31	0.1	24.46	2	24.43	24.40	-1.9	17,308	-0.01%
2023/07/28	1.4	24.40	0	0.00	24.40	1.4	17,151	0.01%
2023/07/27	0.6	24.64	2	24.70	24.70	-1.4	16,967	-0.01%
2023/07/26	0.4	24.45	43	24.50	24.55	-42.6	16,847	-0.25%
2023/07/25	0	0.00	2	24.28	24.25	-2	16,808	-0.01%
2023/07/24	1.2	24.14	2	24.20	24.10	-0.8	16,845	0.00%
2023/07/21	0.1	24.40	4.8	24.44	24.40	-4.7	16,786	-0.03%
2023/07/20	0	0.00	1	24.30	24.45	-1	16,671	-0.01%
2023/07/19	0	24.15	0.3	24.10	24.10	-0.3	16,429	0.00%
2023/07/18	6.1	24.00	25	24.05	24.10	-19	16,277	-0.12%
2023/07/17	0.1	23.71	2.2	23.90	23.95	-2.1	16,220	-0.01%
2023/07/14	10	23.60	1	23.50	23.75	9	16,037	0.06%
2023/07/13	1	23.50	4	23.54	23.30	-3	15,781	-0.02%
2023/07/12	0.2	23.43	5	23.41	23.45	-4.8	15,656	-0.03%
2023/07/11	0.1	23.35	1	23.35	23.30	-1	15,587	-0.01%
2023/07/10	5.1	23.09	5	23.02	23.00	0.1	15,474	0.00%
2023/07/07	1.6	22.62	5	22.68	22.65	-3.4	15,267	-0.02%
2023/07/06	7.2	22.79	0	0.00	22.70	7.2	15,203	0.05%
2023/07/05	0.3	23.22	3	23.10	23.15	-2.7	14,735	-0.02%
2023/07/04	1.2	23.08	2	23.15	23.05	-0.8	14,624	-0.01%
2023/07/03	1.1	23.12	3	23.20	23.20	-1.9	14,603	-0.01%
2023/06/30	5.4	23.15	10	23.15	23.10	-4.6	14,617	-0.03%
2023/06/29	14.7	23.44	5	23.43	23.30	9.7	14,416	0.07%
2023/06/28	3.6	24.12	2.1	24.20	24.10	1.4	14,205	0.01%
2023/06/27	13.1	24.18	0	0.00	24.20	13.1	13,935	0.09%
2023/06/26	1	24.30	1.6	24.32	24.30	-0.6	13,842	0.00%
2023/06/21	1.7	24.31	10	24.30	24.35	-8.3	13,750	-0.06%
2023/06/20	4.6	24.47	0	0.00	24.25	4.6	13,529	0.03%
2023/06/19	1.6	24.34	13	24.44	24.40	-11.4	13,296	-0.09%
2023/06/16	15.4	24.31	3.1	24.30	24.35	12.3	13,201	0.09%
2023/06/15	3	24.43	0	0.00	24.50	3	12,941	0.02%
2023/06/14	6.3	24.35	6	24.37	24.40	0.3	12,841	0.00%
2023/06/13	12.2	24.38	92	24.39	24.35	-79.8	12,795	-0.62%
2023/06/12	0.1	24.55	20.3	24.55	24.55	-20.2	12,630	-0.16%
2023/06/09	5.2	24.53	8	24.59	24.60	-2.8	12,734	-0.02%
2023/06/08	1.2	24.53	2	24.58	24.50	-0.8	12,731	-0.01%
2023/06/07	1	24.55	17	24.52	24.60	-16	12,698	-0.13%
2023/06/06	0.2	24.15	16.6	24.19	24.20	-16.4	12,527	-0.13%
2023/06/05	0.1	24.00	11.3	24.01	24.00	-11.2	12,327	-0.09%
2023/06/02	80	23.85	47	23.89	23.85	33	12,036	0.27%
2023/06/01	17.1	23.66	0	0.00	23.65	17.1	11,882	0.14%
2023/05/31	9.4	23.62	64	23.62	23.85	-54.6	11,750	-0.46%
2023/05/30	3.9	23.66	30	23.73	23.70	-26.1	11,531	-0.23%
2023/05/29	0.4	23.62	0.3	23.58	23.55	0.2	11,676	0.00%
2023/05/26	71	23.24	13.1	23.49	23.50	57.9	11,831	0.49%
2023/05/25	20	23.33	0	0.00	23.25	20	11,733	0.17%
2023/05/24	0.1	23.50	2	23.50	23.55	-1.9	11,770	-0.02%
2023/05/23	0.3	23.55	9	23.57	23.65	-8.8	11,764	-0.07%
2023/05/22	0.1	23.45	1	23.40	23.45	-0.9	11,637	-0.01%
2023/05/19	2	23.35	17.6	23.44	23.45	-15.6	11,540	-0.14%
2023/05/18	0	0.00	34.2	23.33	23.40	-34.2	11,407	-0.30%
2023/05/17	1	23.00	8	23.11	23.10	-7	11,241	-0.06%
2023/05/16	0	0.00	2	22.95	22.95	-2	11,131	-0.02%
2023/05/15	3.8	22.69	1	22.60	22.80	2.8	11,184	0.03%
2023/05/12	3.2	22.63	2	22.73	22.65	1.2	11,187	0.01%
2023/05/11	0.5	22.90	0	0.00	22.90	0.5	11,184	0.00%
2023/05/10	6.1	22.86	1	22.95	23.00	5.1	11,214	0.05%
2023/05/09	0.3	22.95	0	0.00	23.00	0.3	11,269	0.00%
2023/05/08	0	0.00	6.9	22.99	23.00	-6.9	11,402	-0.06%
2023/05/05	0.5	22.90	1.1	22.86	22.85	-0.7	11,287	-0.01%
2023/05/04	7.3	22.85	9.4	22.83	22.90	-2.1	11,529	-0.02%
2023/05/03	4	22.73	0	0.00	22.75	4	11,598	0.03%
2023/05/02	0	0.00	18	22.63	22.70	-18	11,941	-0.15%
2023/04/28	0.2	22.50	17	22.53	22.60	-16.9	12,593	-0.13%
2023/04/27	1.2	22.33	0	0.00	22.45	1.2	12,716	0.01%
2023/04/26	0	0.00	4	22.41	22.45	-4	12,877	-0.03%
2023/04/25	1	22.45	2.1	22.43	22.40	-1.1	12,874	-0.01%
2023/04/24	2.2	22.35	3.3	22.36	22.40	-1.2	12,941	-0.01%
2023/04/20	6.4	22.31	1	22.35	22.30	5.4	13,129	0.04%
2023/04/19	1	22.45	0	0.00	22.45	1	13,396	0.01%
2023/04/18	3	22.55	0.2	22.50	22.50	2.8	13,416	0.02%
2023/04/17	32.1	22.47	0	0.00	22.50	32.1	13,475	0.24%
2023/04/14	2	22.63	13	22.55	22.65	-11	13,385	-0.08%
2023/04/13	0.1	22.55	0	0.00	22.55	0.1	13,387	0.00%
2023/04/12	0.2	22.55	6	22.55	22.55	-5.9	13,309	-0.04%
2023/04/11	1	22.50	1.3	22.51	22.55	-0.3	13,392	0.00%
2023/04/10	0	0.00	5.5	22.40	22.45	-5.5	13,254	-0.04%
2023/04/07	11.1	22.35	52	22.40	22.40	-40.9	13,298	-0.31%
2023/04/06	1.1	22.35	2	22.40	22.40	-0.9	13,296	-0.01%
2023/03/31	14	22.30	1.4	22.36	22.35	12.6	13,263	0.09%
2023/03/30	1	22.20	0	0.00	22.30	1	13,892	0.01%
2023/03/29	6	22.33	1.1	22.25	22.40	4.9	14,478	0.03%
2023/03/28	0	22.25	7.1	22.25	22.30	-7.1	15,234	-0.05%
2023/03/27	1.1	22.11	1	22.05	22.15	0.1	15,971	0.00%
2023/03/24	3	22.15	0	0.00	22.20	3	16,845	0.02%
2023/03/23	1	22.00	3	22.17	22.25	-2	16,948	-0.01%
2023/03/22	10.2	22.10	47.8	22.05	22.10	-37.6	17,062	-0.22%
2023/03/21	0.1	22.00	10.1	22.00	21.95	-10	17,300	-0.06%
2023/03/20	11.2	21.72	9.1	21.77	21.80	2.1	17,369	0.01%
2023/03/17	13.2	21.76	3.4	21.81	21.85	9.8	17,433	0.06%
2023/03/16	22.5	21.65	3	21.70	21.70	19.5	17,525	0.11%
2023/03/15	6	22.04	5	22.05	22.05	1	17,526	0.01%
2023/03/14	42.8	21.95	0	0.00	21.95	42.8	17,720	0.24%
2023/03/13	4.2	22.19	17.1	22.41	22.35	-12.9	17,673	-0.07%
2023/03/10	26	22.35	0	0.00	22.30	26	17,695	0.15%
2023/03/09	14	22.71	0	0.00	22.65	14	17,675	0.08%
2023/03/08	47.4	22.81	1	22.75	22.80	46.4	18,025	0.26%
2023/03/07	3.1	22.90	31.2	22.90	22.90	-28.1	18,236	-0.15%
2023/03/06	21.1	22.75	31	22.75	22.70	-10	18,443	-0.05%
2023/03/03	1	22.50	0	22.60	22.55	1	18,560	0.01%
2023/03/02	5.2	22.30	4	22.40	22.50	1.2	18,833	0.01%
2023/03/01	37.1	22.45	5	22.42	22.40	32.1	19,089	0.17%
2023/02/24	15	22.68	31	22.65	22.75	-16	19,163	-0.08%
2023/02/23	5	22.88	1	22.75	22.85	4	19,038	0.02%
2023/02/22	14.2	22.60	31	22.83	22.75	-16.8	19,150	-0.09%
2023/02/21	10.1	22.71	8	22.76	22.75	2.1	19,117	0.01%
2023/02/20	3.4	22.87	11.3	22.88	22.90	-7.9	19,297	-0.04%
2023/02/17	0	0.00	10	22.69	22.75	-10	19,491	-0.05%
2023/02/16	1	22.80	20	22.81	22.75	-19	19,779	-0.10%
2023/02/15	14.1	22.61	0	0.00	22.60	14.1	20,441	0.07%
2023/02/14	4.1	22.76	0	0.00	22.80	4.1	20,514	0.02%
2023/02/13	1	22.80	5	22.80	22.80	-4	20,646	-0.02%
2023/02/10	35	22.78	0.5	22.70	22.80	34.5	20,732	0.17%
2023/02/09	0	0.00	0.3	22.70	22.70	-0.3	20,752	0.00%
2023/02/08	1.9	22.75	5	22.75	22.65	-3.1	20,833	-0.02%
2023/02/07	9	22.76	0	0.00	22.75	9	20,877	0.04%
2023/02/06	1	22.60	0	0.00	22.70	1	20,891	0.00%
2023/02/03	11.2	22.70	0	0.00	22.75	11.2	20,910	0.05%
2023/02/02	7.1	22.61	4	22.65	22.80	3.1	20,926	0.01%
2023/02/01	2	22.65	9	22.70	22.75	-7	20,793	-0.03%
2023/01/31	22.1	22.73	4	22.60	22.50	18.1	20,766	0.09%
2023/01/30	2.1	22.95	49	23.01	23.05	-46.9	20,528	-0.23%
2023/01/17	1	22.60	0	0.00	22.70	1	20,017	0.00%
2023/01/16	6	22.68	39.9	22.69	22.70	-33.9	19,985	-0.17%
2023/01/13	1	22.50	6	22.58	22.50	-5	19,953	-0.03%
2023/01/12	0	0.00	1.1	22.55	22.55	-1.1	20,144	-0.01%
2023/01/11	4	22.43	0.9	22.54	22.45	3.2	20,192	0.02%
2023/01/10	5.1	22.40	19	22.46	22.60	-13.9	20,130	-0.07%
2023/01/09	4.6	22.21	28.3	22.28	22.50	-23.7	20,160	-0.12%
2023/01/06	2	21.85	0	0.00	21.90	2	20,030	0.01%
2023/01/05	0	0.00	43	21.94	21.95	-43	20,198	-0.21%
2023/01/04	3	21.68	8	21.74	21.80	-5	20,308	-0.02%
2023/01/03	1	21.45	0.1	21.55	21.65	0.9	20,588	0.00%
2022/12/30	0	21.80	4.1	21.80	21.70	-4	20,512	-0.02%
2022/12/29	6.4	21.64	4	21.70	21.65	2.4	20,735	0.01%
2022/12/28	0	0.00	10	21.95	21.95	-10	20,825	-0.05%
2022/12/27	2.2	21.97	1	21.95	21.95	1.2	21,015	0.01%
2022/12/26	0	0.00	3	21.90	21.90	-3	21,113	-0.01%
2022/12/23	0.3	21.85	0	0.00	21.80	0.3	21,359	0.00%
2022/12/22	4	21.78	6.1	21.91	22.00	-2.1	21,515	-0.01%
2022/12/21	1.2	21.82	3	21.82	21.80	-1.8	21,062	-0.01%
2022/12/20	7.7	21.88	0	0.00	21.80	7.7	20,610	0.04%
2022/12/19	21.1	22.12	0	0.00	22.10	21.1	19,979	0.11%
2022/12/16	5	22.50	16	22.49	22.15	-11	19,240	-0.06%
2022/12/15	5	22.40	2	22.35	22.45	3	18,528	0.02%
2022/12/13	16	22.22	1	22.10	22.10	15	18,554	0.08%
2022/12/12	0.8	22.40	0	22.35	22.40	0.8	18,353	0.00%
2022/12/09	0	0.00	10	22.50	22.40	-10	18,685	-0.05%
2022/12/08	3.6	22.24	0	0.00	22.30	3.6	18,729	0.02%
2022/12/07	2.1	22.55	17	22.54	22.60	-14.9	18,669	-0.08%
2022/12/06	1.6	22.43	0.1	22.50	22.50	1.5	18,692	0.01%
2022/12/05	1.1	22.65	9.1	22.61	22.60	-7.9	18,849	-0.04%
2022/12/02	2.1	22.38	18.6	22.37	22.45	-16.5	18,707	-0.09%
2022/12/01	40.3	22.66	52.6	22.70	22.60	-12.3	18,884	-0.07%
2022/11/30	14.4	22.49	14.2	22.54	22.60	0.2	18,939	0.00%
2022/11/29	0	0.00	7	22.29	22.50	-7	18,603	-0.04%
2022/11/28	5	22.06	16.1	22.14	22.25	-11.1	18,472	-0.06%
2022/11/25	43	22.10	1	22.10	22.05	42	18,353	0.23%
2022/11/24	1.5	22.12	63.2	22.19	22.30	-61.7	18,308	-0.34%
2022/11/23	9.2	21.69	53.1	21.99	22.10	-43.9	18,184	-0.24%
2022/11/22	0.2	21.20	44.7	21.43	21.60	-44.5	17,821	-0.25%
2022/11/21	6	20.90	0	0.00	21.10	6	17,476	0.03%
2022/11/18	13.2	20.93	0	0.00	20.90	13.2	17,414	0.08%
2022/11/17	34	21.01	5	21.15	21.20	29	17,355	0.17%
2022/11/16	9.3	21.38	10	21.27	21.25	-0.7	17,506	0.00%
2022/11/15	3	21.20	17.3	21.32	21.45	-14.3	17,430	-0.08%
2022/11/14	3	21.15	6	21.11	21.20	-3	17,326	-0.02%
2022/11/11	18	20.81	29.2	20.98	21.20	-11.2	17,085	-0.07%
2022/11/10	1.2	20.36	0	0.00	20.40	1.2	16,633	0.01%
2022/11/09	0.4	20.31	3	20.40	20.50	-2.6	16,702	-0.02%
2022/11/08	6	20.20	2	20.20	20.30	4	16,586	0.02%
2022/11/07	0	20.15	1	20.10	20.20	-1	16,688	-0.01%
2022/11/04	3.8	20.04	0	0.00	20.05	3.8	16,988	0.02%
2022/11/03	1.6	20.03	2	20.03	20.05	-0.4	17,098	0.00%
2022/11/02	1.1	19.96	10	20.06	20.20	-8.9	17,192	-0.05%
2022/11/01	2	19.80	4	20.04	20.05	-2	17,288	-0.01%
2022/10/31	0.9	19.80	0	0.00	19.70	0.9	17,404	0.01%
2022/10/28	1	19.70	2.2	19.73	19.60	-1.2	17,456	-0.01%
2022/10/27	0.4	19.76	0	0.00	19.70	0.4	17,429	0.00%
2022/10/26	5	19.55	1	19.75	19.75	4	17,463	0.02%
2022/10/25	4.6	19.50	1	19.40	19.55	3.6	17,438	0.02%
2022/10/24	1	19.65	6.4	19.56	19.55	-5.4	17,452	-0.03%
2022/10/21	1	19.45	5	19.49	19.45	-4	17,390	-0.02%
2022/10/20	21.5	19.04	0	19.10	19.05	21.5	17,206	0.12%
2022/10/19	9.1	19.13	0	0.00	19.00	9.1	16,983	0.05%
2022/10/18	0.3	19.30	0	0.00	19.20	0.3	16,971	0.00%
2022/10/17	8.2	18.98	11.1	18.98	19.10	-2.8	17,240	-0.02%
2022/10/14	5.7	19.10	13	19.14	19.10	-7.3	17,305	-0.04%
2022/10/13	3.2	19.09	1	19.15	19.05	2.2	17,449	0.01%
2022/10/12	2.5	19.29	0	0.00	19.35	2.5	17,479	0.01%
2022/10/11	16.2	19.13	0	0.00	19.10	16.2	17,665	0.09%
2022/10/07	6	19.51	0	0.00	19.50	6	17,951	0.03%
2022/10/06	20	19.60	3	19.67	19.70	17	17,997	0.09%
2022/10/05	3	19.45	0	0.00	19.55	3	18,165	0.02%
2022/10/04	3.1	19.40	1	19.30	19.35	2.1	18,267	0.01%
2022/10/03	5.7	19.35	0	0.00	19.30	5.7	18,161	0.03%
2022/09/30	5.4	19.49	7	19.56	19.55	-1.6	18,228	-0.01%
2022/09/29	7.4	19.63	1	19.70	19.70	6.4	18,341	0.04%
2022/09/28	26.9	19.63	1	19.65	19.55	25.9	18,448	0.14%
2022/09/27	25.7	19.85	1.4	19.85	19.85	24.3	18,442	0.13%
2022/09/26	7.4	19.97	1.3	19.97	19.90	6.1	18,357	0.03%
2022/09/23	0	0.00	5	20.12	20.15	-5	18,524	-0.03%
2022/09/22	3	20.10	0	0.00	20.05	3	19,226	0.02%
2022/09/21	7.7	20.25	0	0.00	20.25	7.7	19,684	0.04%
2022/09/20	1.5	20.43	17	20.48	20.50	-15.5	20,667	-0.08%
2022/09/19	0.1	20.20	1	20.20	20.15	-0.9	21,298	0.00%
2022/09/16	6.8	20.11	0	0.00	20.10	6.8	21,516	0.03%
2022/09/15	32.6	20.28	0	0.00	20.25	32.6	21,400	0.15%
2022/09/14	3.6	20.24	2	20.30	20.20	1.6	21,398	0.01%
2022/09/13	7	20.64	0.9	20.85	20.60	6.2	21,613	0.03%
2022/09/12	1	20.95	12	20.99	20.90	-11	21,885	-0.05%
2022/09/08	30.3	20.45	7	20.43	20.60	23.3	21,939	0.11%
2022/09/07	3.5	20.35	0	0.00	20.35	3.5	22,022	0.02%
2022/09/06	2	20.75	2.3	20.71	20.85	-0.3	21,977	0.00%
2022/09/05	1	20.30	7.6	20.23	20.30	-6.6	22,048	-0.03%
2022/09/02	3.1	20.02	0.2	20.10	20.00	2.9	22,311	0.01%
2022/09/01	2.2	20.09	0	0.00	20.05	2.2	22,268	0.01%
2022/08/31	2.6	20.20	0	0.00	20.30	2.6	22,188	0.01%
2022/08/30	4.1	20.10	10	20.13	20.20	-5.9	22,154	-0.03%
2022/08/29	4.5	20.18	1	20.15	20.15	3.5	22,151	0.02%
2022/08/26	1	20.49	5	20.45	20.40	-4	22,303	-0.02%
2022/08/25	2.5	20.32	2	20.35	20.35	0.5	22,430	0.00%
2022/08/24	4.8	20.16	2	20.15	20.25	2.8	22,775	0.01%
2022/08/23	19.3	20.33	0	0.00	20.20	19.3	24,059	0.08%
2022/08/22	1.4	20.67	12.2	20.60	20.60	-10.8	24,333	-0.04%
2022/08/19	1.1	20.76	0	0.00	20.80	1.1	24,662	0.00%
2022/08/18	19	20.81	0	0.00	20.80	19	24,947	0.08%
2022/08/17	2	20.90	0	0.00	21.00	2	25,297	0.01%
2022/08/16	4	20.88	1	20.80	20.90	3	25,572	0.01%
2022/08/15	7	20.66	0	0.00	20.70	7	26,048	0.03%
2022/08/12	15.8	20.62	0	0.00	20.55	15.8	26,188	0.06%
2022/08/11	5.2	21.06	6	21.12	21.20	-0.8	26,372	0.00%
2022/08/10	88.3	20.65	1	20.75	20.75	87.3	26,242	0.33%
2022/08/09	55.3	20.65	1	20.65	20.65	54.3	26,211	0.21%
2022/08/08	3.3	20.68	0	0.00	20.80	3.3	26,324	0.01%
2022/08/05	4.1	20.46	90	20.59	20.70	-85.9	26,431	-0.33%
2022/08/04	3.4	20.19	0	0.00	20.20	3.4	26,665	0.01%
2022/08/03	30	20.05	5	20.10	20.15	25	26,888	0.09%
2022/08/02	12.1	20.05	0	0.00	20.15	12.1	27,215	0.04%
2022/08/01	10	20.09	0	0.00	20.30	10	27,397	0.04%
2022/07/29	23.3	20.08	1	20.25	20.00	22.3	27,557	0.08%
2022/07/28	26	19.99	0	0.00	20.10	26	27,482	0.09%
2022/07/27	12.2	19.80	0	0.00	19.95	12.2	27,473	0.04%
2022/07/26	13	19.90	7	19.84	19.90	6	27,525	0.02%
2022/07/25	11	19.85	7.3	19.80	19.85	3.7	27,576	0.01%
2022/07/22	8.5	19.52	34	19.52	19.70	-25.5	27,700	-0.09%
2022/07/21	12	19.30	2	19.40	19.40	10	27,733	0.04%
2022/07/20	15.5	19.37	4	19.49	19.25	11.5	27,852	0.04%
2022/07/19	20.6	19.03	1	19.15	19.20	19.6	28,066	0.07%
2022/07/18	26.5	19.21	34	19.20	19.15	-7.5	28,197	-0.03%
2022/07/15	76.1	18.95	26	18.89	18.80	50.1	28,120	0.18%
2022/07/14	5	19.64	1	19.65	19.55	4	27,997	0.01%
2022/07/13	4.7	19.49	18.2	19.80	19.75	-13.5	28,087	-0.05%
2022/07/12	12.2	19.06	16	19.07	19.10	-3.8	27,910	-0.01%
2022/07/11	6.3	19.65	1.5	19.80	19.50	4.8	27,758	0.02%
2022/07/08	11.1	19.82	1	19.90	19.80	10.1	27,850	0.04%
2022/07/07	8	19.66	3	19.62	19.85	5	27,794	0.02%
2022/07/06	13	19.57	1	19.55	19.40	12	27,587	0.04%
2022/07/05	15.2	20.09	1	20.10	20.10	14.2	27,527	0.05%
2022/07/04	6.1	19.60	5	19.65	19.65	1.1	27,432	0.00%
2022/07/01	3.1	19.80	5	19.83	19.60	-1.9	27,706	-0.01%
2022/06/30	24.7	19.91	16	19.87	19.70	8.7	27,721	0.03%
2022/06/29	51.3	20.54	23	20.45	20.25	28.3	27,239	0.10%
2022/06/28	71	20.96	23	21.15	20.90	48	26,873	0.18%
2022/06/27	18.4	23.34	0	0.00	23.30	18.4	25,968	0.07%
2022/06/24	2	23.40	36	23.43	23.45	-34	25,349	-0.13%
2022/06/23	2.4	23.07	2.1	23.15	23.10	0.3	25,258	0.00%
2022/06/22	0.2	23.42	6	23.45	23.10	-5.8	25,260	-0.02%
2022/06/21	21	23.07	13.3	23.14	23.50	7.7	25,313	0.03%
2022/06/20	25.9	22.88	7	22.69	22.80	18.9	25,260	0.07%
2022/06/17	17.3	22.91	0	0.00	22.90	17.3	25,147	0.07%
2022/06/16	11	23.20	10	23.25	23.10	1	24,883	0.00%
2022/06/15	58.2	23.10	10	23.05	23.05	48.2	25,242	0.19%
2022/06/14	45.1	23.15	7.1	23.07	23.10	38	25,418	0.15%
2022/06/13	6.3	23.13	11	23.10	23.10	-4.7	25,588	-0.02%
2022/06/10	13.1	23.51	1	23.40	23.45	12.1	25,402	0.05%
2022/06/09	15.2	23.47	0	0.00	23.40	15.2	25,433	0.06%
2022/06/08	4.2	23.46	5	23.45	23.45	-0.8	25,396	0.00%
2022/06/07	4	23.45	2	23.40	23.40	2	25,524	0.01%
2022/06/06	7	23.36	5	23.40	23.35	2	25,607	0.01%
2022/06/02	8.5	23.54	0.5	23.68	23.50	8	25,829	0.03%
2022/06/01	28.6	23.94	0.3	23.90	23.70	28.3	26,271	0.11%
2022/05/31	18	23.77	0	0.00	24.35	18	26,131	0.07%
2022/05/30	26.2	23.54	13	23.66	23.90	13.2	24,846	0.05%
2022/05/27	14	23.10	5	23.05	23.15	9	24,552	0.04%
2022/05/26	21.1	22.98	13	22.96	22.90	8.1	24,459	0.03%
2022/05/25	17.5	23.07	10	23.08	23.05	7.5	24,534	0.03%
2022/05/24	9.1	23.40	4	23.70	23.30	5.1	24,758	0.02%
2022/05/23	4.3	23.25	7	23.32	23.90	-2.7	24,457	-0.01%
2022/05/20	4	23.44	5.9	23.47	23.45	-1.9	24,153	-0.01%
2022/05/19	34.7	23.44	15	23.55	23.35	19.7	24,079	0.08%
2022/05/18	2.1	23.98	11	23.92	24.05	-8.9	23,846	-0.04%
2022/05/17	29.1	23.81	11	24.07	23.75	18.1	23,817	0.08%
2022/05/16	21.1	23.71	4.9	24.06	24.00	16.2	23,810	0.07%
2022/05/13	8	23.72	1	23.60	23.85	7	23,781	0.03%
2022/05/12	89.7	23.95	5	23.65	23.65	84.7	23,718	0.36%
2022/05/11	29.2	24.48	25.2	24.45	24.45	3.9	23,553	0.02%
2022/05/10	15.1	24.71	5	24.61	24.75	10.1	23,366	0.04%
2022/05/09	28.8	25.10	11	25.14	25.00	17.8	23,084	0.08%
2022/05/06	15.9	25.60	1	25.55	25.60	14.9	22,968	0.06%
2022/05/05	3	25.92	0	0.00	25.90	3	23,182	0.01%
2022/05/04	5	25.88	0	0.00	26.00	5	23,263	0.02%
2022/05/03	12.1	25.91	0.5	26.00	25.90	11.6	23,456	0.05%
2022/04/29	0.1	26.20	35	26.07	26.15	-34.9	23,705	-0.15%
2022/04/28	4.2	25.84	2	25.90	26.00	2.2	24,070	0.01%
2022/04/27	13.4	25.73	8	25.80	25.75	5.4	23,986	0.02%
2022/04/26	7.1	26.17	0.2	26.20	26.15	6.9	23,937	0.03%
2022/04/25	10.4	25.97	9	26.13	26.25	1.4	23,849	0.01%
2022/04/22	3.4	26.26	1.1	26.45	26.65	2.3	23,426	0.01%
2022/04/21	12.4	26.36	3	26.45	26.55	9.4	23,386	0.04%
2022/04/20	18.6	26.13	0	0.00	26.30	18.6	23,614	0.08%
2022/04/19	15	26.32	13	26.51	26.15	2	23,403	0.01%
2022/04/18	19.2	26.34	21.4	26.26	26.35	-2.2	23,603	-0.01%
2022/04/15	2.2	26.55	368	26.46	26.60	-365.8	23,581	-1.55%	大賣/鉅額交易
2022/04/14	12.1	26.57	0	0.00	26.55	12.1	23,726	0.05%
2022/04/13	1.1	26.90	12.2	26.86	26.95	-11.1	23,695	-0.05%
2022/04/12	7.1	26.72	0.2	26.77	26.75	6.9	23,712	0.03%
2022/04/11	8.7	26.78	6	26.74	26.80	2.7	23,696	0.01%
2022/04/08	122.1	26.79	15	26.89	26.85	107.1	23,534	0.46%	大買/鉅額交易
2022/04/07	23	27.03	121.4	27.01	26.70	-98.4	23,473	-0.42%	大賣/
2022/04/06	4.4	26.90	19	26.95	27.20	-14.6	23,224	-0.06%
2022/04/01	1.3	26.41	29	26.46	26.60	-27.7	22,973	-0.12%
2022/03/31	3	26.43	14.1	26.43	26.40	-11.1	22,717	-0.05%
2022/03/30	1	26.20	24	26.20	26.20	-23	22,390	-0.10%
2022/03/29	3	25.92	4.1	26.03	26.05	-1.1	22,151	-0.01%
2022/03/28	5	25.67	2	25.90	25.90	3	21,982	0.01%
2022/03/25	32.1	25.86	4	25.75	25.75	28.1	21,812	0.13%
2022/03/24	18	25.98	6	25.98	26.00	12	21,615	0.06%
2022/03/23	7	26.04	0	0.00	26.10	7	21,539	0.03%
2022/03/22	25	25.96	1	26.00	26.00	24	21,164	0.11%
2022/03/21	8.2	26.14	10.2	26.35	26.10	-2	20,839	-0.01%
2022/03/18	2	26.30	8.1	26.24	26.25	-6.1	20,752	-0.03%
2022/03/17	19	26.05	6.2	25.97	26.00	12.8	20,274	0.06%
2022/03/16	6	25.58	21.5	25.56	25.60	-15.5	20,054	-0.08%
2022/03/15	25	24.54	5	24.59	24.65	20	19,886	0.10%
2022/03/14	4	24.75	5	24.85	24.85	-1	20,291	0.00%
2022/03/11	0.1	24.75	1.2	24.80	24.75	-1.1	20,307	-0.01%
2022/03/10	2	24.70	32	24.72	24.80	-30	20,356	-0.15%
2022/03/09	53	24.20	0	0.00	24.20	53	20,342	0.26%
2022/03/08	6.8	24.16	0	24.25	24.20	6.7	20,378	0.03%
2022/03/07	11.4	24.32	0	0.00	24.50	11.4	20,523	0.06%
2022/03/04	0	0.00	1	25.00	25.05	-1	20,940	0.00%
2022/03/03	1	25.45	0	0.00	25.50	1	20,880	0.00%
2022/03/02	50	25.35	0	0.00	25.40	50	21,164	0.24%
2022/03/01	11	25.32	10.1	25.43	25.25	0.9	21,116	0.00%
2022/02/25	4	24.75	6.1	24.87	24.85	-2.1	20,906	-0.01%
2022/02/24	37.5	24.87	25	24.96	24.85	12.5	20,539	0.06%
2022/02/23	9.3	25.21	0.1	25.30	25.20	9.1	19,954	0.05%
2022/02/22	7	25.19	2	25.15	25.35	5	19,914	0.03%
2022/02/21	1	25.50	6	25.48	25.50	-5	19,857	-0.03%
2022/02/18	6	25.40	9	25.50	25.40	-3	19,988	-0.02%
2022/02/17	2	25.35	1	25.50	25.40	1	19,871	0.01%
2022/02/16	2	25.28	19	25.45	25.35	-17	19,805	-0.09%
2022/02/15	44.2	25.25	1	25.25	25.20	43.2	19,751	0.22%
2022/02/14	18.2	25.27	5.1	25.40	25.45	13.1	19,557	0.07%
2022/02/11	6	25.49	0	0.00	25.60	6	19,487	0.03%
2022/02/10	2	25.80	6	25.97	25.85	-4	20,584	-0.02%
2022/02/09	1.1	26.04	11	25.95	25.90	-9.9	20,573	-0.05%
2022/02/08	1.1	25.57	23	25.75	25.80	-21.9	20,449	-0.11%
2022/02/07	2.5	25.22	5	25.49	25.50	-2.5	20,253	-0.01%
2022/01/26	2	25.30	0	0.00	25.25	2	19,784	0.01%
2022/01/25	6.3	25.05	14	25.09	25.15	-7.7	19,723	-0.04%
2022/01/24	21.1	25.20	18	25.15	25.20	3.1	19,479	0.02%
2022/01/21	7.5	25.43	201.2	25.30	25.35	-193.7	19,284	-1.00%	大賣/鉅額交易
2022/01/20	2	25.75	15	25.80	25.85	-13	18,829	-0.07%
2022/01/19	0.3	25.75	51	25.85	25.70	-50.7	18,695	-0.27%
2022/01/18	4	25.89	7	25.87	25.80	-3	18,604	-0.02%
2022/01/17	0	0.00	7	25.89	25.85	-7	18,362	-0.04%
2022/01/14	60	26.15	5.6	26.04	25.90	54.4	18,246	0.30%
2022/01/13	33	26.11	38.6	26.20	26.30	-5.6	18,018	-0.03%
2022/01/12	110	25.86	49.7	25.87	25.90	60.3	17,581	0.34%	大買/
2022/01/11	13	25.50	35.2	25.84	25.85	-22.2	17,434	-0.13%
2022/01/10	4.3	25.47	0	0.00	25.50	4.3	17,236	0.03%
2022/01/07	1.6	25.83	19	25.76	25.75	-17.4	17,213	-0.10%
2022/01/05	10	25.35	0	0.00	25.25	10	16,877	0.06%
2022/01/04	2	25.35	8	25.33	25.40	-6	16,839	-0.04%
2022/01/03	0.2	25.30	0.3	25.35	25.20	-0.2	16,742	0.00%
2021/12/30	0.7	25.25	21	25.35	25.30	-20.4	16,672	-0.12%
2021/12/29	1	25.30	26.2	25.21	25.30	-25.2	16,826	-0.15%
2021/12/28	5.1	25.00	0	0.00	25.05	5.1	16,787	0.03%
2021/12/27	0	0.00	1	24.95	25.00	-1	16,720	-0.01%
2021/12/24	6.1	25.00	8	25.00	25.00	-1.9	16,992	-0.01%
2021/12/23	18.1	24.82	5	24.89	24.95	13.1	17,106	0.08%
2021/12/22	1	24.85	1	24.80	24.80	0	17,232	0.00%
2021/12/21	4	24.75	1	24.85	24.75	3	17,265	0.02%
2021/12/20	11.5	24.61	0	0.00	24.65	11.5	17,289	0.07%
2021/12/17	1	25.00	6	25.02	25.05	-5	17,136	-0.03%
2021/12/16	0	24.80	2	24.85	24.85	-2	17,052	-0.01%
2021/12/15	25	24.67	5	24.75	24.70	20	17,323	0.12%
2021/12/14	13.9	24.71	1.2	24.76	24.70	12.7	17,633	0.07%
2021/12/13	0	0.00	16.5	25.05	25.00	-16.5	17,667	-0.09%
2021/12/10	15	24.92	3	24.92	24.95	12	17,714	0.07%
2021/12/09	0	0.00	0	25.05	25.00	0	17,681	0.00%
2021/12/08	0	0.00	4	25.05	25.05	-4	17,426	-0.02%
2021/12/07	3	24.82	0	0.00	24.95	3	16,963	0.02%
2021/12/06	1	24.60	5.4	24.83	24.90	-4.4	16,937	-0.03%
2021/12/03	1	24.70	5	24.77	24.75	-4	17,078	-0.02%
2021/12/02	0	0.00	0	24.55	24.55	0	17,103	0.00%
2021/12/01	2.2	24.25	0.3	24.35	24.35	2	16,988	0.01%
2021/11/30	7.2	23.72	1	24.45	23.70	6.2	16,448	0.04%
2021/11/29	2.2	24.28	20	24.25	24.30	-17.9	15,584	-0.11%
2021/11/26	9.2	24.52	1	24.55	24.45	8.2	15,536	0.05%
2021/11/24	1	24.90	0	0.00	24.90	1	15,549	0.01%
2021/11/23	2.5	24.89	0.5	24.94	24.75	2	15,603	0.01%
2021/11/22	1.1	25.05	1	25.10	25.00	0.1	15,568	0.00%
2021/11/19	3	25.02	1	25.10	25.05	2	15,680	0.01%
2021/11/18	9	25.20	7.3	25.18	25.10	1.7	15,705	0.01%
2021/11/17	22.9	25.00	14	25.00	25.15	8.9	15,718	0.06%
2021/11/16	0.1	24.76	7.7	24.83	24.85	-7.5	15,906	-0.05%
2021/11/15	8.8	24.70	6	24.70	24.75	2.8	16,707	0.02%
2021/11/12	0.1	24.45	26	24.42	24.50	-25.9	17,484	-0.15%
2021/11/10	1	24.45	0	0.00	24.45	1	18,414	0.01%
2021/11/09	47.7	24.13	3	24.15	24.20	44.7	19,239	0.23%
2021/11/08	3.1	24.60	0.9	24.70	24.70	2.2	18,387	0.01%
2021/11/05	1	24.55	10	24.63	24.65	-9	21,457	-0.04%
2021/11/03	0.4	24.50	0	0.00	24.50	0.4	22,108	0.00%
2021/11/02	3.5	24.44	0	0.00	24.35	3.5	22,223	0.02%
2021/11/01	3	24.58	10	24.75	24.55	-7	22,190	-0.03%
2021/10/29	16	24.56	2	24.60	24.70	14	22,215	0.06%
2021/10/28	1	24.80	0	0.00	24.85	1	22,171	0.00%
2021/10/27	2	24.90	2	24.83	24.90	0	22,282	0.00%
2021/10/26	0	0.00	7	25.00	24.95	-7	22,390	-0.03%
2021/10/25	1	24.60	1	24.75	24.60	0	22,391	0.00%
2021/10/22	1	24.70	1	24.65	24.70	0	22,616	0.00%
2021/10/21	1	24.85	10	24.92	25.00	-9	22,792	-0.04%
2021/10/20	3	24.73	4	24.85	24.80	-1	22,885	0.00%
2021/10/19	0	0.00	35	24.96	24.75	-35	22,937	-0.15%
2021/10/18	3.4	24.88	16	24.95	24.95	-12.7	23,102	-0.05%
2021/10/15	1	24.50	24	24.54	24.70	-23	23,300	-0.10%
2021/10/14	0	0.00	0.5	24.35	24.20	-0.5	23,309	0.00%
2021/10/13	0	0.00	1	24.55	24.40	-1	23,419	0.00%
2021/10/12	2.2	24.21	20	24.30	24.50	-17.8	23,840	-0.07%
2021/10/08	4	24.45	0	0.00	24.45	4	24,125	0.02%
2021/10/07	6	24.55	7	24.55	24.55	-1	24,481	0.00%
2021/10/06	1	24.20	5	24.30	24.45	-4	24,822	-0.02%
2021/10/05	5.1	24.02	28	24.08	24.05	-22.9	25,166	-0.09%
2021/10/04	3	24.30	0	0.00	24.20	3	26,556	0.01%
2021/10/01	15.8	24.21	1	24.15	24.20	14.8	27,824	0.05%
2021/09/30	1	24.40	2.2	24.51	24.70	-1.2	28,622	0.00%
2021/09/29	2	24.35	0.3	24.40	24.40	1.7	29,489	0.01%
2021/09/28	1	24.60	0	0.00	24.60	1	30,035	0.00%
2021/09/27	0.2	24.80	8	24.67	24.80	-7.8	30,327	-0.03%
2021/09/23	0	0.00	5	24.70	24.80	-5	31,100	-0.02%
2021/09/22	35.3	24.35	5	24.35	24.30	30.3	31,348	0.10%
2021/09/17	114.1	24.86	55	25.00	24.75	59.1	31,336	0.19%	大買/
2021/09/16	180.4	25.12	0.6	25.00	25.05	179.9	31,330	0.57%	大買/鉅額交易
2021/09/15	5	25.00	20.1	25.01	25.10	-15.1	31,613	-0.05%
2021/09/14	3.1	25.00	4	25.16	25.10	-0.9	31,599	0.00%
2021/09/13	2.1	24.89	3	24.95	24.95	-0.9	31,600	0.00%
2021/09/10	2	24.78	30	24.75	24.75	-28	31,796	-0.09%
2021/09/09	12	24.50	0	0.00	24.60	12	32,075	0.04%
2021/09/08	40	24.59	33	24.61	24.65	7	32,056	0.02%
2021/09/07	1.2	24.36	13.2	24.33	24.30	-12	31,907	-0.04%
2021/09/06	1.2	24.55	5.2	24.46	24.50	-4	31,733	-0.01%
2021/09/03	8	24.55	8	24.70	24.70	0	31,605	0.00%
2021/09/02	0.2	24.70	2.2	24.70	24.50	-2	31,622	-0.01%
2021/09/01	11	24.81	3.2	24.85	24.90	7.8	31,527	0.02%
2021/08/31	10.2	24.60	6.2	24.83	25.00	4	31,415	0.01%
2021/08/30	11	24.81	5.1	24.93	25.00	5.9	31,276	0.02%
2021/08/27	11	24.60	2.1	24.60	24.60	8.9	31,157	0.03%
2021/08/25	1	24.40	5.9	24.49	24.50	-4.9	31,322	-0.02%
2021/08/24	0	0.00	6	24.16	24.45	-6	31,296	-0.02%
2021/08/23	12.1	24.03	8	24.11	24.15	4	31,232	0.01%
2021/08/20	5	23.73	2.1	23.80	23.65	2.9	31,253	0.01%
2021/08/19	65.2	23.38	0	0.00	23.35	65.2	31,365	0.21%
2021/08/18	8.1	23.43	51.1	23.33	23.90	-43	30,553	-0.14%
2021/08/17	19.1	23.65	5.5	23.64	23.70	13.7	29,806	0.05%
2021/08/16	12.2	24.06	1	24.25	24.05	11.2	29,438	0.04%
2021/08/13	138.2	23.79	28	23.92	23.70	110.2	29,031	0.38%	大買/鉅額交易
2021/08/12	46.4	24.21	7	24.14	24.40	39.4	28,259	0.14%
2021/08/11	185.1	24.17	63.2	24.17	24.25	121.8	27,863	0.44%	大買/鉅額交易
2021/08/10	2.6	25.52	0	0.00	25.60	2.6	25,036	0.01%
2021/08/09	2	25.45	2	25.50	25.80	0	25,465	0.00%
2021/08/06	11	25.79	3	25.85	25.70	8	25,677	0.03%
2021/08/05	5	25.88	2	25.90	25.95	3	26,540	0.01%
2021/08/04	2.1	25.80	9	25.80	25.85	-6.9	28,047	-0.02%
2021/08/03	4.1	25.69	3	25.73	25.80	1.1	28,882	0.00%
2021/08/02	15	25.55	21	25.61	25.65	-6	29,563	-0.02%
2021/07/30	9.9	25.23	3	25.23	25.40	6.9	29,721	0.02%
2021/07/29	11	25.15	0	0.00	25.35	11	29,891	0.04%
2021/07/28	23.2	24.91	23	25.00	25.05	0.2	30,047	0.00%
2021/07/27	2.3	25.26	1	25.20	25.20	1.3	30,476	0.00%
2021/07/26	14.4	25.55	13	25.50	25.30	1.4	31,034	0.00%
2021/07/23	1.2	25.75	2.1	25.70	25.70	-0.9	31,274	0.00%
2021/07/22	1	25.45	1	25.50	25.55	0	31,421	0.00%
2021/07/21	53.2	25.38	5	25.40	25.40	48.2	31,412	0.15%
2021/07/20	9.1	25.56	0	0.00	25.55	9.1	31,558	0.03%
2021/07/19	10.1	25.70	3	25.73	25.80	7.1	31,768	0.02%
2021/07/16	9.1	25.52	6	25.78	25.90	3.1	32,296	0.01%
2021/07/15	38	25.32	5	25.36	25.45	33	32,471	0.10%
2021/07/14	6.2	25.41	18.4	25.49	25.35	-12.2	32,730	-0.04%
2021/07/13	23.2	25.44	20	25.35	25.40	3.2	33,239	0.01%
2021/07/12	28.1	25.61	7	25.74	25.50	21.1	33,620	0.06%
2021/07/09	203.3	25.57	0	0.00	25.55	203.3	33,562	0.61%	大買/鉅額交易
2021/07/08	52.5	27.20	47.4	27.20	27.15	5.1	32,318	0.02%
2021/07/07	57.5	27.12	11.1	27.17	27.00	46.4	31,327	0.15%
2021/07/06	18.6	27.43	74.1	27.57	27.50	-55.5	30,601	-0.18%
2021/07/05	16	26.96	71.2	27.04	27.10	-55.2	29,965	-0.18%
2021/07/02	6.1	26.59	0	0.00	26.50	6.1	29,310	0.02%
2021/07/01	3.1	26.78	1.3	26.80	26.65	1.8	29,080	0.01%
2021/06/30	1	26.95	36.3	26.80	26.85	-35.3	28,836	-0.12%
2021/06/29	2.1	26.30	1.1	26.45	26.40	1	28,431	0.00%
2021/06/28	5	26.59	31.1	26.58	26.40	-26.1	28,485	-0.09%
2021/06/25	2	26.43	43	26.41	26.45	-41	28,490	-0.14%
2021/06/24	18	25.97	118.1	25.98	26.05	-100.1	28,283	-0.35%	大賣/
2021/06/23	1	25.40	9	25.54	25.45	-8	28,014	-0.03%
2021/06/22	1.1	25.25	5	25.25	25.35	-3.9	28,100	-0.01%
2021/06/21	34.6	24.93	7	25.01	25.05	27.7	28,630	0.10%
2021/06/18	3.1	25.30	1	25.45	25.20	2.1	28,522	0.01%
2021/06/17	0.4	25.40	0	25.45	25.45	0.4	28,248	0.00%
2021/06/16	1	25.35	7	25.60	25.40	-6	28,518	-0.02%
2021/06/15	4	25.46	51.1	25.45	25.40	-47.1	28,666	-0.16%
2021/06/11	0	0.00	6	25.63	25.50	-6	28,790	-0.02%
2021/06/10	1	25.40	5.1	25.45	25.50	-4.1	28,879	-0.01%
2021/06/09	10	25.55	8	25.59	25.50	2	28,920	0.01%
2021/06/08	5	25.83	27	25.73	25.85	-22	28,979	-0.08%
2021/06/07	4.2	25.54	0.2	25.55	25.50	4	29,250	0.01%
2021/06/04	3.4	25.75	12	25.80	25.80	-8.6	29,378	-0.03%
2021/06/03	7.4	26.08	17	26.24	26.00	-9.6	29,915	-0.03%
2021/06/02	0	0.00	33	25.87	25.95	-33	29,821	-0.11%
2021/06/01	1	25.60	4	25.60	25.70	-3	29,832	-0.01%
2021/05/31	7	25.64	15.9	25.68	25.60	-8.9	30,030	-0.03%
2021/05/28	9	25.52	15.4	25.40	25.60	-6.4	30,162	-0.02%
2021/05/27	63.6	24.93	31	25.03	25.20	32.6	30,177	0.11%
2021/05/26	11.2	25.05	0	25.10	25.15	11.2	30,364	0.04%
2021/05/25	65	25.10	24	25.12	25.05	41	30,710	0.13%
2021/05/24	24.4	24.69	27.2	24.89	25.00	-2.8	30,743	-0.01%
2021/05/21	36.3	24.66	48	24.77	24.65	-11.7	30,946	-0.04%
2021/05/20	33.1	24.36	65	24.47	24.45	-31.9	30,872	-0.10%
2021/05/19	39.5	24.42	18.1	24.51	24.35	21.5	30,853	0.07%
2021/05/18	33.4	24.32	41	24.14	24.45	-7.6	30,994	-0.02%
2021/05/17	76	23.54	189.1	23.29	23.15	-113.1	31,119	-0.36%	大賣/鉅額交易
2021/05/14	50.6	24.24	77	24.37	24.30	-26.4	30,635	-0.09%
2021/05/13	98.6	24.11	42.2	23.86	23.90	56.4	30,338	0.19%
2021/05/12	58.5	24.91	139.1	24.46	24.50	-80.6	29,615	-0.27%	大賣/
2021/05/11	88	26.41	83.8	26.24	26.00	4.2	28,544	0.01%
2021/05/10	13.2	26.53	47.1	26.37	26.70	-34	27,950	-0.12%
2021/05/07	1	25.80	30	25.89	25.90	-29	27,688	-0.10%
2021/05/06	1.1	25.66	37	25.69	25.70	-35.9	27,753	-0.13%
2021/05/05	3	25.37	79	25.34	25.30	-76	27,710	-0.27%
2021/05/04	30	25.08	57	25.31	25.05	-27	27,712	-0.10%
2021/05/03	21.4	25.62	172.1	25.58	25.50	-150.7	27,339	-0.55%	大賣/鉅額交易
2021/04/29	19	25.94	16	25.90	26.00	3	27,011	0.01%
2021/04/28	19.5	26.16	3.2	26.13	26.10	16.3	26,932	0.06%
2021/04/27	8.1	26.35	14	26.33	26.35	-5.9	27,206	-0.02%
2021/04/26	4.4	26.29	20.5	26.38	26.50	-16.1	27,213	-0.06%
2021/04/23	47	26.06	6.2	26.07	25.90	40.9	27,149	0.15%
2021/04/22	16.1	26.01	66.6	26.21	25.95	-50.5	27,237	-0.19%
2021/04/21	76.5	25.91	16.1	25.84	25.70	60.4	26,943	0.22%
2021/04/20	14	25.68	61.5	25.83	26.00	-47.5	26,736	-0.18%
2021/04/19	52.6	25.90	55.2	25.91	26.10	-2.6	26,707	-0.01%
2021/04/16	7.3	24.27	3.1	24.40	24.75	4.2	26,605	0.02%
2021/04/15	35	23.70	6.1	23.71	24.00	28.9	26,518	0.11%
2021/04/14	4	23.19	5.5	23.14	23.30	-1.5	26,644	-0.01%
2021/04/13	21	23.31	14	23.28	23.15	7	27,103	0.03%
2021/04/12	9.3	23.29	1.8	23.29	23.35	7.5	27,030	0.03%
2021/04/09	5	22.99	6.6	22.95	23.00	-1.6	27,048	-0.01%
2021/04/08	2	22.63	26	22.62	22.70	-24	27,106	-0.09%
2021/04/07	0.1	22.55	12.4	22.56	22.60	-12.3	27,622	-0.04%
2021/04/06	3.8	22.54	8	22.56	22.50	-4.2	27,701	-0.02%
2021/04/01	16.2	22.40	0	22.50	22.40	16.2	27,618	0.06%
2021/03/31	12.5	22.58	0	0.00	22.50	12.5	27,524	0.05%
2021/03/30	5.2	22.30	23.6	22.45	22.65	-18.4	27,221	-0.07%
2021/03/29	0.6	22.30	6	22.31	22.35	-5.5	27,001	-0.02%
2021/03/26	2.3	22.27	0	0.00	22.25	2.3	26,987	0.01%
2021/03/25	2.6	22.26	8	22.26	22.30	-5.4	27,069	-0.02%
2021/03/24	29	22.16	7	22.22	22.15	22	27,044	0.08%
2021/03/23	2.1	21.90	2.4	21.76	21.90	-0.3	26,491	0.00%
2021/03/22	0	0.00	2	21.70	21.75	-2	26,549	-0.01%
2021/03/19	4	21.66	9	21.71	21.65	-5	26,777	-0.02%
2021/03/18	10	21.95	6	22.00	21.90	4	26,807	0.01%
2021/03/17	9.4	21.84	8.7	21.78	21.80	0.7	27,337	0.00%
2021/03/16	3.1	21.87	56.1	21.86	21.90	-53	27,717	-0.19%
2021/03/15	1	21.95	6	21.94	21.90	-5	27,954	-0.02%
2021/03/12	1.4	21.80	3.6	21.82	21.90	-2.2	28,231	-0.01%
2021/03/11	8	21.88	17.5	21.87	21.85	-9.5	28,344	-0.03%
2021/03/10	16	21.74	16	21.78	21.85	0	28,221	0.00%
2021/03/09	13.9	21.65	26	21.64	21.65	-12.1	28,080	-0.04%
2021/03/08	11	21.17	0	0.00	21.15	11	27,674	0.04%
2021/03/05	1	21.00	0	0.00	21.20	1	27,675	0.00%
2021/03/04	25	21.15	0	0.00	21.15	25	28,230	0.09%
2021/03/03	15	21.27	7.4	21.45	21.40	7.6	28,115	0.03%
2021/03/02	6	21.24	11	21.30	21.05	-5	27,970	-0.02%
2021/02/26	48.1	21.38	15	21.59	21.25	33.1	27,931	0.12%
2021/02/25	13	21.93	3	21.90	22.00	10	27,512	0.04%
2021/02/24	3	21.70	2	21.63	21.60	1	27,685	0.00%
2021/02/23	4	21.63	17.8	21.65	21.65	-13.8	27,761	-0.05%
2021/02/22	1	21.35	1	21.40	21.30	0	27,624	0.00%
2021/02/19	8.3	21.21	1	21.30	21.30	7.3	27,900	0.03%
2021/02/18	3	21.52	21.3	21.54	21.40	-18.3	28,157	-0.07%
2021/02/17	1	21.30	13.7	21.33	21.40	-12.7	28,116	-0.05%
2021/02/05	1	20.80	32.5	20.92	21.00	-31.5	27,885	-0.11%
2021/02/04	1	20.75	2	20.83	20.75	-1	27,984	0.00%
2021/02/03	2	20.80	11.8	20.82	20.85	-9.8	28,672	-0.03%
2021/02/02	22	20.63	5	20.73	20.65	17	28,927	0.06%
2021/02/01	10	20.20	2	20.23	20.20	8	28,724	0.03%
2021/01/29	3.2	20.14	5.2	20.10	19.90	-2	28,620	-0.01%
2021/01/28	7.1	20.23	22.3	20.25	20.30	-15.2	28,297	-0.05%
2021/01/27	13	20.77	0	0.00	20.65	13	28,048	0.05%
2021/01/26	2	20.78	0	0.00	20.70	2	28,082	0.01%
2021/01/25	16	20.85	3.1	20.67	20.85	12.9	27,906	0.05%
2021/01/22	2.1	20.80	30.1	20.70	20.75	-28	27,860	-0.10%
2021/01/21	3	20.95	3	20.97	21.00	0	27,613	0.00%
2021/01/20	30.3	20.85	6	20.67	20.65	24.3	27,314	0.09%
2021/01/19	34.2	21.24	31	21.11	21.30	3.2	26,815	0.01%
2021/01/18	4.2	20.78	13	20.71	21.00	-8.8	26,607	-0.03%
2021/01/15	5.2	21.01	45.1	20.95	21.00	-39.9	26,260	-0.15%
2021/01/14	16.1	21.18	0.4	21.25	21.20	15.7	26,052	0.06%
2021/01/13	41	21.37	26.7	21.40	21.40	14.3	25,666	0.06%
2021/01/12	45.9	21.45	40.6	21.40	21.25	5.3	25,327	0.02%
2021/01/11	62.2	21.78	26.2	21.83	21.90	36	24,835	0.14%
2021/01/08	92.1	21.22	64.4	21.27	21.35	27.7	24,160	0.11%
2021/01/07	49.9	21.11	28.7	21.08	21.00	21.2	23,651	0.09%
2021/01/06	17.1	20.87	24.2	20.93	20.65	-7.1	23,176	-0.03%
2021/01/05	58.4	20.55	9	20.54	20.55	49.4	22,544	0.22%
2021/01/04	11.8	20.41	0.2	20.50	20.45	11.6	22,539	0.05%
2020/12/31	21.6	20.45	8	20.56	20.55	13.6	22,451	0.06%
2020/12/30	14.2	20.32	50.5	20.11	20.40	-36.3	22,175	-0.16%
2020/12/29	8	19.95	22.9	19.95	19.95	-14.9	21,846	-0.07%
2020/12/28	2	19.75	32.2	19.75	19.80	-30.2	21,822	-0.14%
2020/12/25	1.5	19.70	1	19.75	19.70	0.5	21,884	0.00%
2020/12/24	0	0.00	14.1	19.70	19.75	-14.1	22,020	-0.06%
2020/12/23	2	19.70	5	19.55	19.55	-3	22,183	-0.01%
2020/12/22	3.4	19.72	7.6	19.75	19.65	-4.2	22,425	-0.02%
2020/12/21	0	0.00	3	19.88	19.90	-3	22,902	-0.01%
2020/12/18	10	19.63	12	19.70	19.55	-2	22,850	-0.01%
2020/12/17	5	19.69	20	19.70	19.65	-15	23,043	-0.07%
2020/12/16	1	19.75	0	0.00	19.80	1	23,204	0.00%
2020/12/15	4.3	19.51	2.4	19.50	19.50	1.9	23,233	0.01%
2020/12/14	3.5	19.94	22.1	19.95	19.85	-18.6	23,077	-0.08%
2020/12/11	17.4	19.79	17.7	19.73	19.80	-0.3	22,937	0.00%
2020/12/10	17.6	19.47	2	19.60	19.40	15.6	22,235	0.07%
2020/12/09	112	19.36	3.4	19.45	19.45	108.6	21,897	0.50%	大買/鉅額交易
2020/12/08	6	19.20	25.8	19.22	19.35	-19.8	21,737	-0.09%
2020/12/07	8	19.31	0	19.30	19.30	8	21,525	0.04%
2020/12/04	15	19.35	7.2	19.30	19.40	7.8	21,504	0.04%
2020/12/03	0.1	19.30	3	19.38	19.35	-3	21,526	-0.01%
2020/12/01	0.2	19.10	5	19.26	19.35	-4.8	21,824	-0.02%
2020/11/30	4.6	19.21	0.3	19.20	19.10	4.3	22,211	0.02%
2020/11/27	0.1	19.20	8	19.19	19.30	-7.9	21,863	-0.04%
2020/11/26	5	19.19	5	19.15	19.25	0	22,098	0.00%
2020/11/25	4	19.25	2.2	19.33	19.25	1.8	22,312	0.01%
2020/11/24	5.1	19.47	9	19.39	19.40	-3.9	22,218	-0.02%
2020/11/23	12.1	19.29	25.7	19.30	19.40	-13.6	21,966	-0.06%
2020/11/20	2.4	18.99	14	19.00	19.05	-11.6	21,774	-0.05%
2020/11/19	2.1	18.97	1	18.95	18.95	1	21,811	0.00%
2020/11/18	0.5	18.95	31	19.01	19.05	-30.5	21,827	-0.14%
2020/11/17	3	18.85	12.1	18.90	18.90	-9.1	21,713	-0.04%
2020/11/16	1	18.75	14	18.79	18.80	-13	22,230	-0.06%
2020/11/13	2.3	18.51	0.1	18.65	18.50	2.2	22,624	0.01%
2020/11/12	2.2	18.71	5.5	18.80	18.60	-3.3	22,661	-0.01%
2020/11/11	6.5	18.93	25.1	18.94	19.05	-18.6	22,874	-0.08%
2020/11/10	3	18.52	65.1	18.55	18.60	-62.1	22,416	-0.28%
2020/11/09	8	18.32	18.6	18.35	18.35	-10.6	22,141	-0.05%
2020/11/06	0	0.00	23	18.18	18.30	-23	22,256	-0.10%
2020/11/05	2.2	18.18	5	18.20	18.25	-2.8	22,439	-0.01%
2020/11/04	1	18.10	21	18.15	18.15	-20	23,273	-0.09%
2020/11/03	6	18.14	15	18.10	18.10	-9	23,833	-0.04%
2020/11/02	1.9	17.87	10	17.95	18.00	-8.1	24,343	-0.03%
2020/10/30	7	17.62	1	17.70	17.75	6	24,298	0.02%
2020/10/29	9.6	17.70	0	17.80	17.65	9.6	24,420	0.04%
2020/10/28	43	17.89	1.5	17.89	17.90	41.5	24,631	0.17%
2020/10/27	2.4	17.96	0	0.00	18.00	2.4	25,223	0.01%
2020/10/26	1.1	18.05	1.1	18.05	18.05	0.1	25,533	0.00%
2020/10/23	6	17.96	2	18.00	17.95	4	26,032	0.02%
2020/10/22	1.1	18.10	1	18.00	18.10	0.1	26,257	0.00%
2020/10/21	11.8	17.88	0	0.00	17.85	11.8	26,298	0.04%
2020/10/20	4	17.80	4.4	17.81	17.85	-0.4	26,590	0.00%
2020/10/19	9	17.87	1	17.85	17.80	8	26,680	0.03%
2020/10/16	11	18.00	16	18.00	17.90	-5	26,682	-0.02%
2020/10/14	0	0.00	2.6	18.15	18.15	-2.6	26,907	-0.01%
2020/10/13	2	18.00	7.6	18.08	18.10	-5.6	26,909	-0.02%
2020/10/12	4.7	18.10	2.7	18.16	18.20	2	27,287	0.01%
2020/10/08	2	18.03	9.3	18.11	18.20	-7.3	27,716	-0.03%
2020/10/07	5	18.02	5.1	18.06	18.00	-0.1	27,896	0.00%
2020/10/06	2.1	18.15	1.2	18.03	18.20	0.9	28,247	0.00%
2020/10/05	5	17.90	1	17.80	17.85	4	28,399	0.01%
2020/09/30	2	17.68	4.1	17.74	17.80	-2.1	28,677	-0.01%
2020/09/29	9	17.70	16	17.68	17.65	-7	29,032	-0.02%
2020/09/28	4	17.66	3	17.70	17.70	1	29,492	0.00%
2020/09/25	7	17.32	1	17.40	17.30	6	29,702	0.02%
2020/09/24	15	17.28	21	17.25	17.15	-6	29,566	-0.02%
2020/09/23	6	17.72	0	0.00	17.70	6	29,037	0.02%
2020/09/22	22	17.80	3	17.83	17.75	19	28,906	0.07%
2020/09/21	18	18.09	10	18.13	18.00	8	28,791	0.03%
2020/09/18	9	18.21	4	18.25	18.30	5	29,331	0.02%
2020/09/17	2	18.35	7	18.34	18.30	-5	29,696	-0.02%
2020/09/16	0	0.00	3	18.35	18.35	-3	30,101	-0.01%
2020/09/15	3	18.17	0	0.00	18.25	3	30,195	0.01%
2020/09/14	6	18.24	5	18.25	18.25	1	30,865	0.00%
2020/09/11	3.1	18.22	7	18.30	18.30	-3.9	31,153	-0.01%
2020/09/10	4	18.19	6	18.29	18.30	-2	31,779	-0.01%
2020/09/09	9	18.15	42	18.18	18.20	-33	32,165	-0.10%
2020/09/08	15	18.26	2	18.25	18.30	13	32,517	0.04%
2020/09/07	64	18.29	25	18.21	18.25	39	33,207	0.12%
2020/09/04	9.2	18.25	2	18.30	18.20	7.2	34,168	0.02%
2020/09/03	20	18.56	19	18.59	18.40	1	34,801	0.00%
2020/09/02	13	18.33	0	0.00	18.30	13	35,108	0.04%
2020/09/01	13	18.27	0	0.00	18.30	13	35,668	0.04%
2020/08/28	26	18.34	0	0.00	18.30	26	35,766	0.07%
2020/08/27	8.2	18.36	21	18.30	18.30	-12.8	36,101	-0.04%
2020/08/26	48	18.38	30	18.40	18.40	18	36,580	0.05%
2020/08/25	29	18.52	0	18.55	18.45	29	36,520	0.08%
2020/08/24	3	18.45	2	18.43	18.45	1	37,617	0.00%
2020/08/21	18	18.54	41	18.50	18.60	-23	37,734	-0.06%
2020/08/20	64	18.53	16	18.53	18.45	48	37,786	0.13%
2020/08/19	20	18.97	8	19.03	18.85	12	37,438	0.03%
2020/08/18	6	18.73	6	18.70	18.75	0	36,967	0.00%
2020/08/17	21	18.90	11	18.85	18.80	10	37,137	0.03%
2020/08/14	3	19.12	15	19.10	19.10	-12	36,857	-0.03%
2020/08/13	2	19.05	5	19.07	19.10	-3	36,719	-0.01%
2020/08/12	10	19.07	84	18.98	19.05	-74	36,886	-0.20%
2020/08/11	11	19.17	143	19.23	19.15	-132	36,645	-0.36%	大賣/鉅額交易
2020/08/10	48	19.26	8	19.28	19.15	40	36,696	0.11%
2020/08/07	8	18.91	14	18.90	18.70	-6	36,399	-0.02%
2020/08/06	12	18.62	25	18.58	18.65	-13	35,980	-0.04%
2020/08/05	4	18.23	4	18.28	18.25	0	35,709	0.00%
2020/08/04	2	18.20	11	18.15	18.20	-9	36,099	-0.02%
2020/08/03	12	17.98	1	18.00	17.95	11	36,384	0.03%
2020/07/31	32	18.03	6	18.06	18.00	26	36,288	0.07%
2020/07/30	7	18.32	0	0.00	18.35	7	36,203	0.02%
2020/07/29	4	18.33	3	18.30	18.30	1	36,146	0.00%
2020/07/28	29	17.93	1	17.95	17.90	28	36,099	0.08%
2020/07/27	28	17.94	1	17.90	17.80	27	36,335	0.07%
2020/07/24	20	18.08	2	18.08	18.00	18	36,476	0.05%
2020/07/23	2	18.20	8	18.21	18.20	-6	36,658	-0.02%
2020/07/22	3	18.28	3	18.25	18.30	0	36,791	0.00%
2020/07/21	52	18.20	0	0.00	18.15	52	36,801	0.14%
2020/07/20	18	18.21	2	18.15	18.15	16	36,791	0.04%
2020/07/17	2	18.30	13	18.33	18.30	-11	36,879	-0.03%
2020/07/16	8	18.44	3	18.50	18.40	5	37,225	0.01%
2020/07/15	2	18.40	53	18.50	18.40	-51	36,877	-0.14%
2020/07/14	22	18.35	9	18.38	18.35	13	36,625	0.04%
2020/07/13	2	18.18	29	18.27	18.30	-27	36,616	-0.07%
2020/07/10	4	17.98	6	18.00	17.90	-2	36,457	-0.01%
2020/07/09	15	18.14	6.5	18.23	18.10	8.5	36,534	0.02%
2020/07/08	73	18.19	14	18.24	18.10	59	36,229	0.16%
2020/07/07	74	18.20	14	18.20	18.15	60	36,084	0.17%
2020/07/06	2	18.03	5	18.05	18.00	-3	35,682	-0.01%
2020/07/03	6	17.86	1	17.80	17.90	5	35,464	0.01%
2020/07/02	4	17.64	0	0.00	17.65	4	35,496	0.01%
2020/07/01	2	17.58	0	0.00	17.60	2	35,663	0.01%
2020/06/30	11	17.51	9.6	17.56	17.45	1.4	35,840	0.00%
2020/06/29	45.2	17.51	30	17.45	17.45	15.2	35,824	0.04%
2020/06/24	20	18.39	194	18.37	18.40	-174	35,173	-0.49%	大賣/鉅額交易
2020/06/23	23	18.15	1	18.20	18.20	22	34,964	0.06%
2020/06/22	13	18.24	0	0.00	18.20	13	34,606	0.04%
2020/06/19	57	18.32	1	18.40	18.15	56	34,806	0.16%
2020/06/18	16	18.38	6	18.40	18.35	10	34,425	0.03%
2020/06/17	27	18.44	13	18.56	18.50	14	34,220	0.04%
2020/06/16	4	18.33	14	18.34	18.30	-10	34,300	-0.03%
2020/06/15	9	18.03	29	18.01	17.95	-20	34,509	-0.06%
2020/06/12	20	17.76	16	17.94	17.85	4	34,464	0.01%
2020/06/11	37	18.36	68	18.57	18.05	-31	34,231	-0.09%
2020/06/10	21	18.43	42	18.41	18.50	-21	33,418	-0.06%
2020/06/09	38	18.19	1,812	18.14	18.15	-1,774	33,157	-5.35%	大賣/鉅額交易
2020/06/08	155	18.05	23	18.05	18.05	132	32,747	0.40%	大買/鉅額交易
2020/06/05	5	17.34	7	17.49	17.50	-2	32,054	-0.01%
2020/06/04	33	17.41	0	0.00	17.35	33	31,904	0.10%
2020/06/03	34	17.35	32	17.29	17.35	2	31,794	0.01%
2020/06/02	7	16.98	62.3	16.87	17.00	-55.3	31,531	-0.18%
2020/06/01	2	16.65	35	16.65	16.65	-33	31,291	-0.11%
2020/05/29	15	16.38	0	0.00	16.25	15	31,029	0.05%
2020/05/28	2	16.58	2	16.73	16.50	0	29,862	0.00%
2020/05/27	43	16.69	28	16.75	16.65	15	29,818	0.05%
2020/05/26	1	16.65	54.6	16.64	16.60	-53.6	29,731	-0.18%
2020/05/25	6	16.23	0	0.00	16.30	6	29,422	0.02%
2020/05/22	17	16.24	1	16.30	16.15	16	29,333	0.05%
2020/05/21	30	16.38	20	16.40	16.40	10	29,046	0.03%
2020/05/20	42	16.25	2	16.28	16.20	40	28,867	0.14%
2020/05/19	36	16.28	0	0.00	16.25	36	28,717	0.13%
2020/05/18	19	16.20	1	16.25	16.20	18	28,462	0.06%
2020/05/15	93	16.41	1	16.35	16.25	92	28,287	0.33%
2020/05/14	42	16.42	3	16.35	16.30	39	27,882	0.14%
2020/05/13	33	16.54	1	16.45	16.65	32	27,223	0.12%
2020/05/12	34	16.57	13	16.65	16.50	21	27,179	0.08%
2020/05/11	3	16.78	20	16.75	16.70	-17	26,813	-0.06%
2020/05/08	85	16.47	1	16.50	16.40	84	26,413	0.32%
2020/05/07	54	16.40	0	0.00	16.40	54	25,922	0.21%
2020/05/06	27.8	16.32	0	0.00	16.35	27.8	25,757	0.11%
2020/05/05	11	16.61	0	0.00	16.55	11	25,586	0.04%
2020/05/04	31	16.53	1	16.50	16.50	30	25,602	0.12%
2020/04/30	76	17.14	49	17.09	17.10	27	25,557	0.11%
2020/04/29	14	16.70	0	0.00	16.75	14	25,265	0.06%
2020/04/28	13	16.41	7	16.43	16.40	6	25,149	0.02%
2020/04/27	6	16.35	3	16.38	16.40	3	25,295	0.01%
2020/04/24	6	16.13	0	0.00	16.10	6	25,180	0.02%
2020/04/23	21	16.08	1	16.20	16.15	20	25,129	0.08%
2020/04/22	14	15.88	2	15.90	16.00	12	24,952	0.05%
2020/04/21	87	16.16	5	16.20	16.10	82	24,786	0.33%
2020/04/20	3	16.82	1	16.90	16.75	2	24,572	0.01%
2020/04/17	11	17.08	43	17.20	16.85	-32	24,604	-0.13%
2020/04/16	17	16.85	7	16.81	16.80	10	24,291	0.04%
2020/04/15	3	17.18	3	17.27	17.20	0	23,996	0.00%
2020/04/14	3	16.45	32	16.48	16.70	-29	23,783	-0.12%
2020/04/13	10	16.11	0	0.00	16.05	10	23,415	0.04%
2020/04/10	9	16.07	6	16.28	16.30	3	23,370	0.01%
2020/04/09	4	15.84	13	15.86	15.90	-9	23,099	-0.04%
2020/04/08	18	15.68	1	15.65	15.70	17	22,964	0.07%
2020/04/07	41	15.50	3	15.65	15.65	38	22,853	0.17%
2020/04/06	3	15.50	8	15.40	15.50	-5	22,683	-0.02%
2020/04/01	119	15.29	10	15.25	15.30	109	22,505	0.48%	大買/鉅額交易
2020/03/31	28	15.57	4	15.60	15.55	24	22,246	0.11%
2020/03/30	14	15.50	0	0.00	15.60	14	21,954	0.06%
2020/03/27	619	15.90	5	15.88	16.00	614	21,881	2.81%	大買/鉅額交易
2020/03/26	26	15.65	1.3	15.71	15.60	24.7	21,472	0.11%
2020/03/25	1,027	15.85	206	15.65	15.75	821	21,633	3.80%	大買/大賣/鉅額交易
2020/03/24	9	15.43	8	15.46	15.20	1	21,202	0.00%
2020/03/23	37	14.49	1	14.60	14.20	36	20,964	0.17%
2020/03/20	192	14.55	14.3	14.95	15.25	177.7	20,825	0.85%	大買/鉅額交易
2020/03/19	23.1	14.37	10	14.51	14.00	13.1	20,143	0.07%
2020/03/18	5	15.42	20	15.53	15.55	-15	19,689	-0.08%
2020/03/17	3.8	15.70	374	15.88	15.60	-370.2	19,341	-1.91%	大賣/鉅額交易
2020/03/16	12	16.91	50	16.81	16.45	-38	18,682	-0.20%
2020/03/13	11	16.06	8	16.59	17.40	3	18,147	0.02%
2020/03/12	9	17.62	1	17.50	17.50	8	17,458	0.05%
2020/03/11	12	18.35	11	18.40	18.25	1	16,988	0.01%
2020/03/10	16	18.34	2	18.23	18.50	14	16,933	0.08%
2020/03/09	42	18.38	0	0.00	18.40	42	16,827	0.25%
2020/03/06	25	19.11	0	0.00	19.05	25	16,417	0.15%
2020/03/05	2	19.60	0	0.00	19.50	2	16,253	0.01%
2020/03/04	0	0.00	50	19.20	19.30	-50	15,947	-0.31%
2020/03/03	11	19.17	10	19.10	19.20	1	15,888	0.01%
2020/03/02	1	18.90	10	18.85	18.95	-9	15,716	-0.06%
2020/02/27	38	19.36	0.2	19.25	19.20	37.8	15,882	0.24%
2020/02/26	3	19.57	30	19.55	19.50	-27	15,639	-0.17%
2020/02/25	11	19.70	20	19.75	19.75	-9	15,345	-0.06%
2020/02/24	14	19.88	1	20.00	19.85	13	15,350	0.08%
2020/02/21	2.2	20.22	0	0.00	20.25	2.2	15,197	0.01%
2020/02/20	0	0.00	6	20.30	20.30	-6	15,082	-0.04%
2020/02/13	13	20.10	0	0.00	20.15	13	15,064	0.09%
2020/02/12	9	20.12	0	0.00	20.05	9	14,952	0.06%
2020/02/11	1	20.25	0	0.00	20.30	1	14,859	0.01%
2020/02/10	0	0.00	11	20.35	20.40	-11	14,778	-0.07%
2020/02/06	0	0.00	10	20.30	20.25	-10	15,022	-0.07%
2020/02/05	0	0.00	10	20.00	20.20	-10	14,693	-0.07%
2020/02/04	9	20.00	0	0.00	20.05	9	14,572	0.06%
2020/02/03	3	19.55	0	0.00	19.80	3	14,277	0.02%
2020/01/31	3	19.68	0	0.00	19.70	3	14,092	0.02%
2020/01/30	31	19.50	11	19.60	19.35	20	13,876	0.14%
2020/01/20	1	20.70	6.7	20.57	20.65	-5.7	13,281	-0.04%
2020/01/17	0	0.00	2	20.45	20.50	-2	13,123	-0.02%
2020/01/15	0	0.00	1	20.40	20.40	-1	13,157	-0.01%
2020/01/14	1	20.30	2	20.33	20.35	-1	13,092	-0.01%
2020/01/13	0	0.00	5	20.05	20.20	-5	12,868	-0.04%
2020/01/10	0	0.00	4	20.00	20.10	-4	13,143	-0.03%
2020/01/09	4	19.93	0.1	20.00	20.00	3.9	13,185	0.03%
2020/01/08	2	19.80	0	0.00	19.80	2	13,173	0.02%
2020/01/06	7	20.04	0	0.00	19.95	7	13,218	0.05%
2020/01/03	0	0.00	1	20.20	20.25	-1	13,272	-0.01%
2020/01/02	7	20.12	0	0.00	20.20	7	13,372	0.05%
2019/12/31	1	20.25	2.3	20.24	20.20	-1.3	13,277	-0.01%
2019/12/30	1	20.35	2	20.40	20.40	-1	13,160	-0.01%
2019/12/27	1	20.40	2.5	20.39	20.45	-1.5	13,311	-0.01%
2019/12/25	0	0.00	2	20.20	20.25	-2	13,473	-0.01%
2019/12/24	0	0.00	16	20.30	20.30	-16	13,595	-0.12%
2019/12/23	3	20.30	5	20.27	20.35	-2	13,588	-0.01%
2019/12/20	0	0.00	5	20.15	20.35	-5	13,634	-0.04%
2019/12/16	0	0.00	2	20.07	20.05	-2	13,420	-0.01%
2019/12/13	0	0.00	33.3	20.08	20.25	-33.3	13,263	-0.25%
2019/12/12	0	0.00	3.5	19.94	19.85	-3.5	12,993	-0.03%
2019/12/11	0	0.00	1	19.80	19.95	-1	12,857	-0.01%
2019/12/10	0	0.00	10.1	19.80	19.85	-10.1	12,888	-0.08%
2019/12/06	0	0.00	3	19.87	19.90	-3	13,200	-0.02%
2019/12/05	3	19.65	0	0.00	19.65	3	13,507	0.02%
2019/11/27	0	0.00	3	19.98	20.05	-3	14,183	-0.02%
2019/11/25	3	19.80	0	0.00	19.90	3	14,159	0.02%
2019/11/22	0	0.00	10	19.80	19.80	-10	14,573	-0.07%
2019/11/21	2	19.80	10	19.80	19.75	-8	14,754	-0.05%
2019/11/20	10	19.90	2	19.95	20.00	8	14,923	0.05%
2019/11/19	0	0.00	6	19.90	19.85	-6	14,929	-0.04%
2019/11/13	0	0.00	3	19.90	19.80	-3	16,101	-0.02%
2019/11/12	1	19.90	0	0.00	19.90	1	16,214	0.01%
2019/11/11	2	19.80	0	0.00	19.90	2	16,271	0.01%
2019/11/08	2	19.95	2.6	19.90	19.90	-0.6	16,395	0.00%
2019/11/07	0	0.00	2	19.88	19.95	-2	16,674	-0.01%
2019/11/06	11	19.97	3	19.82	19.95	8	16,723	0.05%
2019/11/05	3	19.47	15	19.54	19.60	-12	16,526	-0.07%
2019/11/04	1	19.20	3.2	19.18	19.30	-2.2	16,497	-0.01%
2019/10/31	0	0.00	7	19.15	19.05	-7	16,643	-0.04%
2019/10/30	0	0.00	1	19.10	19.10	-1	16,665	-0.01%
2019/10/28	0	0.00	2	19.00	18.95	-2	16,626	-0.01%
2019/10/22	0	0.00	5.4	18.90	19.00	-5.4	16,851	-0.03%
2019/10/21	0	0.00	2	19.00	18.90	-2	16,876	-0.01%
2019/10/18	0	0.00	4	18.90	18.80	-4	16,812	-0.02%
2019/10/17	0	0.00	0.2	18.70	18.70	-0.2	16,387	0.00%
2019/10/16	0	0.00	0.4	18.75	18.75	-0.4	16,264	0.00%
2019/10/14	0	0.00	30	18.61	18.65	-30	16,557	-0.18%
2019/10/09	7	18.13	0.3	18.10	18.05	6.7	16,439	0.04%
2019/10/08	3	18.45	0	0.00	18.40	3	16,317	0.02%
2019/10/07	0.1	18.40	3	18.40	18.35	-2.9	16,260	-0.02%
2019/10/04	3	18.30	0	0.00	18.25	3	16,352	0.02%
2019/10/03	7	18.19	0	0.00	18.15	7	16,379	0.04%
2019/10/01	2	18.40	0	0.00	18.60	2	16,207	0.01%
2019/09/27	0.3	18.50	5	18.55	18.50	-4.7	16,005	-0.03%
2019/09/26	0	0.00	1	18.70	18.70	-1	16,017	-0.01%
2019/09/24	4	18.75	0	0.00	18.75	4	16,434	0.02%
2019/09/23	0	0.00	1	18.80	18.85	-1	16,549	-0.01%
2019/09/20	3	18.83	0	0.00	18.70	3	16,683	0.02%
2019/09/18	0	0.00	13	19.10	19.15	-13	16,406	-0.08%
2019/09/17	0	0.00	1	19.00	19.00	-1	16,437	-0.01%
2019/09/16	0	0.00	2	19.10	19.10	-2	16,645	-0.01%
2019/09/12	0	0.00	1	19.20	19.10	-1	16,872	-0.01%
2019/09/11	1	19.00	5.6	19.05	19.10	-4.6	17,361	-0.03%
2019/09/10	0	0.00	6	19.06	19.15	-6	17,333	-0.03%
2019/09/09	0	0.00	9	18.96	19.00	-9	17,152	-0.05%
2019/09/06	0	0.00	0.4	18.65	18.65	-0.4	16,864	0.00%
2019/09/05	0	0.00	0.4	18.45	18.45	-0.4	16,879	0.00%
2019/09/04	1	18.25	0	0.00	18.00	1	16,663	0.01%
2019/09/03	2	18.20	0	0.00	18.15	2	16,613	0.01%
2019/09/02	1	18.10	0	0.00	18.30	1	16,755	0.01%
2019/08/29	0	0.00	1	18.00	17.95	-1	16,583	-0.01%
2019/08/27	1.7	18.12	0	0.00	18.00	1.7	16,477	0.01%
2019/08/26	2	18.20	0	0.00	18.25	2	16,327	0.01%
2019/08/23	0	0.00	3	18.55	18.50	-3	16,272	-0.02%
2019/08/22	0	0.00	5	18.39	18.50	-5	16,138	-0.03%
2019/08/20	0	0.00	5	18.49	18.50	-5	16,517	-0.03%
2019/08/19	0	0.00	33.6	18.08	18.00	-33.6	16,026	-0.21%
2019/08/16	0	0.00	2	17.80	17.60	-2	15,940	-0.01%
2019/08/15	1	17.40	5	17.45	17.40	-4	15,756	-0.03%
2019/08/14	0	0.00	9	17.30	17.25	-9	15,944	-0.06%
2019/08/12	0	0.00	8	17.69	17.55	-8	15,813	-0.05%
2019/08/07	3	16.85	55.9	16.96	17.00	-52.9	15,567	-0.34%
2019/08/06	12	16.75	1	16.80	16.85	11	15,609	0.07%
2019/08/02	2	17.05	0	0.00	17.05	2	15,486	0.01%
2019/08/01	1	17.35	0	0.00	17.35	1	15,394	0.01%
2019/07/30	7	17.79	4	17.79	17.75	3	15,360	0.02%
2019/07/29	0	0.00	1	17.50	17.75	-1	15,460	-0.01%
2019/07/26	1	17.35	0	0.00	17.35	1	15,576	0.01%
2019/07/25	4	17.50	10	17.60	17.45	-6	15,568	-0.04%
2019/07/24	10	17.60	0	0.00	17.60	10	15,468	0.06%
2019/07/19	1	17.70	10	17.65	17.60	-9	15,547	-0.06%
2019/07/17	22	17.51	0	0.00	17.70	22	15,543	0.14%
2019/07/16	7	17.60	45	17.50	17.60	-38	15,363	-0.25%
2019/07/15	0	0.00	3	17.90	18.05	-3	15,029	-0.02%
2019/07/12	0	0.00	60	18.03	18.05	-60	15,077	-0.40%
2019/07/10	0	0.00	3	18.02	18.00	-3	15,157	-0.02%
2019/07/09	8	17.81	0	0.00	17.90	8	15,101	0.05%
2019/07/08	11.1	17.71	0	0.00	17.75	11.1	15,081	0.07%
2019/07/05	5	17.95	0	0.00	18.00	5	15,169	0.03%
2019/07/04	0	0.00	26	18.00	17.95	-26	15,482	-0.17%
2019/07/03	2.4	17.80	40.1	17.90	17.75	-37.7	15,651	-0.24%
2019/07/02	35	18.00	20	17.95	17.85	15	15,704	0.10%
2019/07/01	0	0.00	1	18.90	18.95	-1	15,717	-0.01%
2019/06/28	1	18.70	33	18.70	18.65	-32	15,398	-0.21%
2019/06/25	5	18.70	0	0.00	18.70	5	15,680	0.03%
2019/06/24	2	18.85	1	18.90	18.90	1	15,614	0.01%
2019/06/21	0	0.00	14	18.88	18.90	-14	15,560	-0.09%
2019/06/20	0	0.00	84	18.77	18.85	-84	15,364	-0.55%
2019/06/19	2	18.55	9	18.55	18.60	-7	15,201	-0.05%
2019/06/18	0	0.00	7.5	18.05	18.10	-7.5	14,838	-0.05%
2019/06/17	0	0.00	0.2	18.05	18.05	-0.2	15,027	0.00%
2019/06/14	2	17.90	0.2	17.90	17.85	1.8	15,298	0.01%
2019/06/13	2	17.85	0	0.00	17.85	2	15,466	0.01%
2019/06/11	0	0.00	5.3	18.10	18.05	-5.3	15,587	-0.03%
2019/06/10	10	18.00	2	18.00	18.10	8	15,857	0.05%
2019/06/06	0	0.00	1	17.95	18.05	-1	15,933	-0.01%
2019/06/05	1	17.95	9	17.98	17.90	-8	15,824	-0.05%
2019/06/03	4	17.85	20	17.90	17.95	-16	15,956	-0.10%
2019/05/30	10	17.50	6	17.55	17.60	4	16,101	0.02%
2019/05/28	5	17.30	0	0.00	17.30	5	16,589	0.03%
2019/05/24	1	17.50	0	0.00	17.50	1	16,327	0.01%
2019/05/23	2	17.45	0	0.00	17.50	2	16,663	0.01%
2019/05/22	7	17.50	0	0.00	17.50	7	16,881	0.04%
2019/05/21	0	0.00	26.7	17.40	17.45	-26.7	16,986	-0.16%
2019/05/20	0	0.00	2	17.35	17.40	-2	16,662	-0.01%
2019/05/16	2	17.25	1	17.30	17.30	1	16,820	0.01%
2019/05/14	24	17.25	1	17.30	17.25	23	17,152	0.13%
2019/05/13	10	17.55	0	0.00	17.45	10	17,373	0.06%
2019/05/10	0	0.00	7	17.69	17.60	-7	17,596	-0.04%
2019/05/09	12	17.62	0.8	17.60	17.55	11.2	17,966	0.06%
2019/05/08	4	17.83	1	17.80	17.80	3	17,975	0.02%
2019/05/07	0	0.00	0.5	18.00	18.00	-0.5	18,097	0.00%
2019/05/06	4	17.78	0	0.00	17.80	4	18,050	0.02%
2019/05/03	5	18.00	12	17.94	18.00	-7	18,229	-0.04%
2019/05/02	2	17.85	0	0.00	17.75	2	18,387	0.01%
2019/04/30	0.7	17.80	5	17.89	17.90	-4.3	18,394	-0.02%
2019/04/29	3	17.80	2	17.78	17.80	1	18,592	0.01%
2019/04/26	5	17.75	13	17.79	17.85	-8	18,620	-0.04%
2019/04/25	1	17.80	0	0.00	17.80	1	18,850	0.01%
2019/04/24	0	0.00	0	17.80	17.90	0	18,991	0.00%
2019/04/23	1	17.80	2	17.80	17.85	-1	19,430	-0.01%
2019/04/22	0	0.00	3	17.70	17.70	-3	19,512	-0.02%
2019/04/19	5	17.80	0	0.00	17.75	5	19,853	0.03%
2019/04/17	3	17.80	1	17.90	17.90	2	20,318	0.01%
2019/04/16	0	0.00	0.1	17.90	17.90	-0.1	20,457	0.00%
2019/04/15	0	0.00	1	17.75	17.75	-1	20,602	0.00%
2019/04/11	0	0.00	4	17.80	17.75	-4	20,740	-0.02%
2019/04/10	2	17.60	1	17.70	17.65	1	20,642	0.00%
2019/04/09	0	0.00	3.1	17.77	17.80	-3.1	20,526	-0.01%
2019/04/08	0	0.00	7.6	17.66	17.65	-7.6	20,407	-0.04%
2019/04/03	1	17.60	1	17.60	17.45	0	20,266	0.00%
2019/04/02	0	0.00	11	17.60	17.60	-11	20,213	-0.05%
2019/04/01	0	0.00	2	17.53	17.55	-2	20,339	-0.01%
2019/03/29	1	17.30	7	17.51	17.55	-6	20,348	-0.03%
2019/03/28	1	17.30	4	17.36	17.35	-3	20,252	-0.01%
2019/03/27	0	0.00	2	17.50	17.55	-2	20,119	-0.01%
2019/03/26	6	17.43	0	0.00	17.55	6	20,313	0.03%
2019/03/25	2	17.30	0	0.00	17.50	2	20,652	0.01%
2019/03/22	0	0.00	12.1	17.46	17.55	-12.1	20,709	-0.06%
2019/03/21	2	17.60	0	0.00	17.65	2	20,848	0.01%
2019/03/20	2	17.48	0	0.00	17.65	2	21,089	0.01%
2019/03/19	2	17.50	0	0.00	17.45	2	21,028	0.01%
2019/03/18	20	17.56	16	17.64	17.70	4	20,929	0.02%
2019/03/15	2	17.85	23	17.85	17.85	-21	20,941	-0.10%
2019/03/14	1	17.80	41.4	17.70	17.70	-40.4	20,942	-0.19%
2019/03/13	10	17.90	14	17.89	17.90	-4	21,249	-0.02%
2019/03/12	0	0.00	6	17.61	17.65	-6	21,154	-0.03%
2019/03/11	1	17.45	0	0.00	17.45	1	21,444	0.00%
2019/03/08	3	17.43	0	0.00	17.40	3	22,141	0.01%
2019/03/07	0	0.00	34	17.55	17.60	-34	22,474	-0.15%
2019/03/06	10	17.55	18	17.54	17.50	-8	22,415	-0.04%
2019/03/05	0	0.00	21	17.40	17.45	-21	22,413	-0.09%
2019/03/04	10	17.36	4	17.19	17.20	6	22,193	0.03%
2019/02/27	1	17.45	20	17.45	17.45	-19	22,114	-0.09%
2019/02/26	11	17.43	2.1	17.45	17.40	8.9	21,852	0.04%
2019/02/25	0	0.00	25	17.39	17.40	-25	21,608	-0.12%
2019/02/22	2	17.20	50.2	17.25	17.35	-48.2	21,719	-0.22%
2019/02/21	11	17.10	0	0.00	17.10	11	21,596	0.05%
2019/02/20	1	17.10	22	17.15	17.15	-21	21,475	-0.10%
2019/02/19	1	17.10	5	17.10	17.05	-4	21,486	-0.02%
2019/02/18	0	0.00	0.2	17.15	17.15	-0.2	21,766	0.00%
2019/02/15	2	16.90	23	16.99	16.85	-21	21,857	-0.10%
2019/02/14	2	17.08	21	17.10	17.10	-19	21,822	-0.09%
2019/02/13	0	0.00	4.1	17.04	17.05	-4.1	21,736	-0.02%
2019/02/12	0	0.00	2.4	17.00	17.00	-2.4	21,537	-0.01%
2019/02/11	2	16.90	2	17.00	16.85	0	21,295	0.00%
2019/01/30	2	17.00	9.4	16.97	17.00	-7.4	21,246	-0.03%
2019/01/29	0	0.00	19	16.90	16.95	-19	20,948	-0.09%
2019/01/28	0	0.00	8.3	16.87	16.95	-8.3	20,879	-0.04%
2019/01/25	5	16.75	8.9	16.82	16.75	-3.9	20,816	-0.02%
2019/01/24	0	0.00	22	16.75	16.80	-22	20,738	-0.11%
2019/01/23	0	0.00	47	16.46	16.55	-47	20,590	-0.23%
2019/01/22	1	16.40	34.6	16.49	16.50	-33.6	20,268	-0.17%
2019/01/21	1	16.45	43	16.42	16.50	-42	20,205	-0.21%
2019/01/18	0	0.00	23	16.35	16.30	-23	20,057	-0.11%
2019/01/17	0	0.00	6	16.30	16.35	-6	20,234	-0.03%
2019/01/16	10	16.18	32	16.17	16.25	-22	20,207	-0.11%
2019/01/15	0	0.00	47	16.10	16.15	-47	20,473	-0.23%
2019/01/14	0	0.00	1	15.75	15.80	-1	20,004	0.00%
2019/01/11	0	0.00	36	15.85	15.85	-36	20,153	-0.18%
2019/01/10	1	15.60	2	15.70	15.70	-1	19,849	-0.01%
2019/01/09	0	0.00	7	15.70	15.70	-7	19,793	-0.04%
2019/01/08	2	15.50	50	15.60	15.55	-48	19,514	-0.25%
2019/01/07	0	0.00	40	15.55	15.50	-40	19,678	-0.20%
2019/01/04	0	0.00	8	15.15	15.10	-8	19,765	-0.04%
2019/01/03	6	15.10	0	0.00	15.10	6	20,560	0.03%
2019/01/02	2	15.25	0	0.00	15.20	2	20,642	0.01%
2018/12/27	10.4	15.11	0	0.00	15.30	10.4	21,079	0.05%
2018/12/26	0	0.00	9	15.10	15.10	-9	21,299	-0.04%
2018/12/25	5	14.94	0	0.00	15.00	5	21,319	0.02%
2018/12/24	6	15.00	0	0.00	15.00	6	21,244	0.03%
2018/12/22	1	15.10	0	0.00	15.00	1	21,123	0.00%
2018/12/21	10	15.00	10	15.05	15.10	0	21,453	0.00%
2018/12/20	0	0.00	15	15.30	15.15	-15	21,459	-0.07%
2018/12/19	1	15.30	5	15.40	15.40	-4	21,340	-0.02%
2018/12/17	2	15.25	0.1	15.30	15.30	1.9	21,783	0.01%
2018/12/14	3	15.42	7	15.40	15.45	-4	21,861	-0.02%
2018/12/13	2	15.30	0	0.00	15.45	2	22,154	0.01%
2018/12/10	12	15.10	0	0.00	15.10	12	21,593	0.06%
2018/12/06	22	15.15	0	0.00	15.20	22	21,480	0.10%
2018/12/05	37	15.34	0	0.00	15.30	37	21,288	0.17%
2018/12/04	20	15.58	0	0.00	15.65	20	21,154	0.09%
2018/12/03	2	15.70	30	15.75	15.70	-28	20,726	-0.14%
2018/11/30	0	0.00	5	15.61	15.70	-5	20,058	-0.02%
2018/11/29	5	15.50	8	15.56	15.60	-3	19,846	-0.02%
2018/11/27	10	15.20	0	0.00	15.35	10	19,492	0.05%
2018/11/26	20	15.33	0	0.00	15.30	20	19,587	0.10%
2018/11/21	0	0.00	5	15.45	15.40	-5	19,635	-0.03%
2018/11/19	2	15.75	2	15.80	15.80	0	19,488	0.00%
2018/11/16	2	15.80	11	15.65	15.75	-9	19,509	-0.05%
2018/11/15	0	0.00	2	15.73	15.75	-2	19,599	-0.01%
2018/11/14	0	0.00	4	15.56	15.60	-4	19,550	-0.02%
2018/11/13	5	15.30	0	0.00	15.40	5	19,699	0.03%
2018/11/12	1	15.55	0	0.00	15.55	1	20,406	0.00%
2018/11/08	5	15.60	4	15.60	15.60	1	21,199	0.00%
2018/11/06	0	0.00	3	15.43	15.40	-3	21,784	-0.01%
2018/11/05	5	15.20	2	15.25	15.35	3	22,311	0.01%
2018/11/02	0	0.00	26	15.09	15.20	-26	23,951	-0.11%
2018/11/01	0	0.00	10	15.00	14.95	-10	25,331	-0.04%
2018/10/31	0	0.00	6	14.98	15.00	-6	25,821	-0.02%
2018/10/30	10	14.65	0	0.00	14.60	10	26,223	0.04%
2018/10/29	5	14.75	15	14.97	14.60	-10	26,814	-0.04%
2018/10/26	15	14.50	5	14.55	14.55	10	26,918	0.04%
2018/10/25	2	14.65	2	14.70	14.55	0	27,090	0.00%
2018/10/24	21	14.86	46	14.89	15.00	-25	27,572	-0.09%
2018/10/23	0	0.00	9	15.01	14.95	-9	27,413	-0.03%
2018/10/22	2	14.88	0	0.00	15.00	2	27,056	0.01%
2018/10/19	0	0.00	41	14.70	14.80	-41	27,147	-0.15%
2018/10/17	0	0.00	5	14.79	14.70	-5	27,076	-0.02%
2018/10/16	7	14.50	1	14.55	14.55	6	27,057	0.02%
2018/10/15	68	14.55	0	0.00	14.55	68	27,120	0.25%
2018/10/12	1	14.70	300	14.70	14.95	-299	26,810	-1.12%	大賣/鉅額交易
2018/10/11	12	15.14	13	15.68	14.95	-1	26,482	0.00%
2018/10/09	15	15.99	7	16.00	15.90	8	25,727	0.03%
2018/10/08	0	0.00	15	16.00	16.05	-15	25,538	-0.06%
2018/10/05	2	15.80	34	15.82	15.80	-32	25,297	-0.13%
2018/10/04	12	15.89	1	15.90	15.90	11	25,055	0.04%
2018/10/03	0	0.00	2	16.05	16.10	-2	24,900	-0.01%
2018/10/02	0	0.00	0.1	16.05	16.10	-0.1	24,936	0.00%
2018/10/01	2	16.15	0	0.00	16.10	2	24,858	0.01%
2018/09/28	6.7	16.02	0	0.00	16.10	6.7	25,050	0.03%
2018/09/27	2.2	15.97	0	0.00	16.30	2.2	24,884	0.01%
2018/09/26	2	15.90	1	15.90	15.95	1	24,814	0.00%
2018/09/25	0	0.00	37	15.95	16.00	-37	25,427	-0.15%
2018/09/21	0	0.00	45	15.75	16.00	-45	25,284	-0.18%
2018/09/19	4	15.53	34	15.50	15.50	-30	24,621	-0.12%
2018/09/18	1	15.25	5	15.25	15.20	-4	24,398	-0.02%
2018/09/17	0.6	15.20	0	0.00	15.25	0.6	24,530	0.00%
2018/09/14	0	0.00	10	15.25	15.15	-10	24,527	-0.04%
2018/09/13	9	15.17	0	0.00	15.20	9	24,807	0.04%
2018/09/11	25.3	15.08	0	0.00	15.25	25.3	24,853	0.10%
2018/09/10	5	15.05	5	15.10	14.95	0	25,228	0.00%
2018/09/07	3	14.95	0	0.00	15.05	3	25,573	0.01%
2018/09/06	5	14.95	21	15.00	15.05	-16	26,137	-0.06%
2018/09/05	25	15.16	3	15.10	15.05	22	26,069	0.08%
2018/09/04	0.4	15.35	66	15.31	15.40	-65.6	25,949	-0.25%
2018/09/03	10.5	15.28	0	0.00	15.25	10.5	26,067	0.04%
2018/08/31	3	15.30	11	15.39	15.55	-8	26,228	-0.03%
2018/08/30	7	15.52	0	0.00	15.50	7	26,154	0.03%
2018/08/29	22	15.55	16	15.57	15.60	6	26,477	0.02%
2018/08/28	0	0.00	30	15.52	15.60	-30	26,726	-0.11%
2018/08/27	2	15.45	0	0.00	15.50	2	26,839	0.01%
2018/08/24	1.2	15.40	4	15.45	15.50	-2.8	26,863	-0.01%
2018/08/23	1	15.40	2	15.60	15.50	-1	27,425	0.00%
2018/08/22	4	15.50	15	15.46	15.50	-11	27,741	-0.04%
2018/08/21	1	15.30	30	15.23	15.25	-29	27,412	-0.11%
2018/08/20	30	15.10	9.3	15.10	15.20	20.7	27,347	0.08%
2018/08/17	0	0.00	2	15.30	15.25	-2	27,196	-0.01%
2018/08/16	0	0.00	1	15.05	15.10	-1	26,529	0.00%
2018/08/15	0	0.00	71.6	15.12	15.20	-71.6	26,212	-0.27%
2018/08/14	0	0.00	10	15.00	15.20	-10	25,989	-0.04%
2018/08/13	58	15.10	28	15.03	14.90	30	25,523	0.12%
2018/08/10	44	15.35	18	15.40	15.40	26	25,240	0.10%
2018/08/09	13	15.13	127.5	15.57	15.45	-114.5	24,744	-0.46%	大賣/鉅額交易
2018/08/08	17	15.06	62.7	14.99	15.15	-45.7	23,151	-0.20%
2018/08/07	0	0.00	28	14.52	14.55	-28	21,797	-0.13%
2018/08/06	0	0.00	12	14.30	14.35	-12	21,338	-0.06%
2018/08/03	3	14.05	48	14.08	14.10	-45	20,996	-0.21%
2018/08/02	7	13.93	0	0.00	13.80	7	20,510	0.03%
2018/08/01	4	13.98	3	14.05	14.05	1	20,569	0.00%
2018/07/31	0	0.00	44	14.00	14.10	-44	20,499	-0.21%
2018/07/30	2	13.65	0	0.00	13.70	2	19,896	0.01%
2018/07/27	1	13.70	35	13.70	13.70	-34	20,116	-0.17%
2018/07/26	0	0.00	25	13.65	13.75	-25	20,292	-0.12%
2018/07/25	2	13.70	2	13.65	13.65	0	20,761	0.00%
2018/07/24	1	13.55	1	13.55	13.65	0	20,859	0.00%
2018/07/20	1	13.40	80	13.50	13.50	-79	21,495	-0.37%
2018/07/19	2	13.40	0	0.00	13.40	2	21,640	0.01%
2018/07/18	3	13.43	0	0.00	13.50	3	21,844	0.01%
2018/07/17	3.5	13.41	0	0.00	13.40	3.5	21,966	0.02%
2018/07/16	2	13.40	4	13.40	13.40	-2	22,082	-0.01%
2018/07/13	0	0.00	1	13.35	13.35	-1	22,394	0.00%
2018/07/11	24	13.15	1	13.20	13.20	23	22,491	0.10%
2018/07/06	14	13.01	5	13.01	13.05	9	22,757	0.04%
2018/07/05	50	13.05	0	0.00	13.00	50	22,927	0.22%
2018/07/04	3	13.10	0	0.00	13.10	3	23,519	0.01%
2018/07/03	17	13.68	0	0.00	13.55	17	23,586	0.07%
2018/07/02	8	13.93	0	0.00	13.85	8	23,059	0.03%
2018/06/27	2	13.70	0	0.00	13.70	2	22,849	0.01%
2018/06/26	1	13.85	0	0.00	13.75	1	22,829	0.00%
2018/06/22	10	13.95	14.4	13.90	14.00	-4.4	22,821	-0.02%
2018/06/21	10	13.93	0	0.00	13.90	10	22,595	0.04%
2018/06/20	12	13.85	0	0.00	13.90	12	22,781	0.05%
2018/06/19	6	13.84	0	0.00	13.80	6	23,029	0.03%
2018/06/15	11	14.05	1	14.15	14.15	10	22,467	0.04%
2018/06/14	17	14.04	0	0.00	14.00	17	22,239	0.08%
2018/06/13	0	0.00	0.7	14.50	14.50	-0.7	21,715	0.00%
2018/06/12	0	0.00	30	14.52	14.55	-30	22,322	-0.13%
2018/06/11	0	0.00	11.5	14.60	14.55	-11.5	22,307	-0.05%
2018/06/07	0	0.00	8.7	14.50	14.50	-8.7	22,085	-0.04%
2018/06/06	0	0.00	37	14.51	14.45	-37	22,184	-0.17%
2018/06/05	1	14.10	6	14.13	14.25	-5	21,739	-0.02%
2018/06/01	0	0.00	0.3	14.00	14.00	-0.3	21,430	0.00%
2018/05/31	11	13.87	100	14.10	14.10	-89	21,418	-0.42%
2018/05/30	41	13.83	0	0.00	13.75	41	20,898	0.20%
2018/05/29	60	14.10	0	0.00	14.10	60	21,078	0.28%
2018/05/23	0	0.00	70	14.35	14.35	-70	21,585	-0.32%
2018/05/21	0	0.00	20	14.50	14.55	-20	21,919	-0.09%
2018/05/15	0	0.00	25.8	14.45	14.45	-25.8	22,745	-0.11%
2018/05/14	0	0.00	1	14.40	14.45	-1	23,434	0.00%
2018/05/11	0	0.00	6	14.36	14.40	-6	23,741	-0.03%
2018/05/10	0	0.00	1	14.35	14.25	-1	23,726	0.00%
2018/05/07	0	0.00	10.4	14.27	14.30	-10.4	23,643	-0.04%
2018/05/04	1	14.20	0	0.00	14.15	1	23,573	0.00%
2018/05/02	0	0.00	5.6	14.50	14.55	-5.6	23,338	-0.02%
2018/04/27	7	14.15	24	14.15	14.25	-17	23,192	-0.07%
2018/04/26	0	0.00	27	14.13	14.15	-27	23,079	-0.12%
2018/04/23	0	0.00	1	13.75	13.80	-1	23,154	0.00%
2018/04/20	1	13.80	0	0.00	13.80	1	23,279	0.00%
2018/04/16	2	13.75	0	0.00	13.80	2	24,335	0.01%
2018/04/13	0	0.00	101	13.80	13.80	-101	24,459	-0.41%	大賣/鉅額交易
2018/04/12	8	13.70	0	0.00	13.80	8	24,716	0.03%
2018/04/11	25	13.84	10.3	13.85	13.75	14.7	24,742	0.06%
2018/04/10	10	13.50	9	13.69	13.80	1	24,428	0.00%
2018/04/09	0	0.00	1	13.50	13.50	-1	23,924	0.00%
2018/04/03	30	13.40	0	0.00	13.40	30	23,727	0.13%
2018/04/02	1	13.45	0	0.00	13.45	1	23,669	0.00%
2018/03/30	20	13.40	0	0.00	13.35	20	23,452	0.09%
2018/03/29	4.6	13.31	0	0.00	13.35	4.6	23,440	0.02%
2018/03/28	2	13.45	0	0.00	13.40	2	23,144	0.01%
2018/03/27	5	13.50	24	13.55	13.55	-19	23,150	-0.08%
2018/03/26	0	0.00	22	13.48	13.50	-22	23,067	-0.10%
2018/03/23	1	13.35	62	13.40	13.50	-61	22,980	-0.27%
2018/03/22	0	0.00	2	13.60	13.60	-2	22,837	-0.01%
2018/03/21	0	0.00	100	13.45	13.45	-100	22,517	-0.44%
2018/03/20	11	13.38	0	0.00	13.40	11	22,895	0.05%
2018/03/16	0	0.00	4	13.43	13.55	-4	22,841	-0.02%
2018/03/13	28	13.30	0	0.00	13.40	28	22,337	0.13%
2018/03/12	0	0.00	11.3	13.35	13.40	-11.3	22,391	-0.05%
2018/03/09	4	13.10	1	13.15	13.15	3	22,460	0.01%
2018/03/08	1.7	13.07	74.9	13.10	13.10	-73.2	22,704	-0.32%
2018/03/07	6	13.00	0	0.00	13.05	6	22,944	0.03%
2018/03/06	10	13.05	0	0.00	13.05	10	23,466	0.04%
2018/03/05	2	12.98	0	0.00	13.00	2	23,688	0.01%
2018/03/02	31	13.00	10	13.00	12.95	21	23,585	0.09%
2018/03/01	32	13.12	1	13.10	13.15	31	22,892	0.14%
2018/02/26	62	13.31	11	13.35	13.25	51	23,042	0.22%
2018/02/23	6	13.19	0	0.00	13.25	6	23,027	0.03%
2018/02/22	2	13.08	0	0.00	13.15	2	23,493	0.01%
2018/02/21	103	13.15	1	13.20	13.20	102	23,851	0.43%	大買/鉅額交易
2018/02/09	0	0.00	1	13.00	12.95	-1	23,761	0.00%
2018/02/08	3	13.18	40	13.15	13.15	-37	23,517	-0.16%
2018/02/07	2	13.15	2	13.23	13.05	0	23,357	0.00%
2018/02/06	11	13.11	26	13.00	12.90	-15	23,292	-0.06%
2018/02/05	3	13.60	1,627	13.60	13.60	-1,624	22,818	-7.12%	大賣/鉅額交易
2018/02/01	0	0.00	5	13.90	13.95	-5	22,272	-0.02%
2018/01/31	7	13.94	1	14.00	14.00	6	22,106	0.03%
2018/01/30	0	0.00	35	14.10	14.05	-35	21,906	-0.16%
2018/01/29	0	0.00	8	14.18	14.20	-8	21,766	-0.04%
2018/01/26	7	14.14	0	0.00	14.20	7	21,696	0.03%
2018/01/25	2	14.15	0	0.00	14.20	2	21,596	0.01%
2018/01/24	4	14.15	5.1	14.10	14.15	-1.1	21,471	-0.01%
2018/01/23	9	14.30	8	14.29	14.35	1	21,297	0.00%
2018/01/22	0	0.00	3	14.30	14.25	-3	21,197	-0.01%
2018/01/19	0	0.00	8.1	14.28	14.30	-8.1	21,219	-0.04%
2018/01/18	53	14.35	0	0.00	14.25	53	21,024	0.25%
2018/01/17	0	0.00	2	14.33	14.30	-2	20,778	-0.01%
2018/01/16	3	14.25	4	14.24	14.20	-1	20,439	0.00%
2018/01/15	0	0.00	1.1	14.30	14.25	-1.1	20,326	-0.01%
2018/01/12	0	0.00	13	14.18	14.15	-13	19,863	-0.07%
2018/01/10	0	0.00	5	14.08	13.95	-5	19,320	-0.03%
2018/01/09	0	0.00	2	14.05	13.95	-2	18,910	-0.01%
2018/01/08	0	0.00	10	14.00	14.05	-10	18,813	-0.05%
2018/01/05	50	13.90	50.1	13.95	13.95	-0.1	18,615	0.00%
2018/01/04	0	0.00	1	13.80	13.85	-1	18,623	-0.01%
2018/01/03	1	13.95	10	13.92	13.95	-9	18,758	-0.05%
2018/01/02	1	13.70	10	13.70	13.80	-9	18,638	-0.05%