元大金 (2885)-台新-台中券商分點個股進出

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
31.50
漲跌
▲0.95
漲幅
+3.11%
成交量
22,464張
產業
上市金融類股
1745人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

元大金 (2885)籌碼相關－台新-台中券商分點個股進出

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

台新-台中券商分點個股進出
台新-台中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
2024/05/06	14	31.39	18	31.30	31.50	-4	20,957	-0.02%
2024/05/03	13	30.77	7	30.92	30.55	6	20,783	0.03%
2024/05/02	5	30.53	1.2	30.70	30.65	3.8	20,688	0.02%
2024/04/30	3.4	30.88	36	30.85	30.65	-32.6	20,545	-0.16%
2024/04/29	5	30.63	36	30.78	31.05	-31	20,436	-0.15%
2024/04/26	5	30.09	6.1	30.18	30.00	-1.1	20,096	-0.01%
2024/04/25	21.2	29.85	0.4	29.80	29.80	20.9	20,118	0.10%
2024/04/24	5.6	30.12	22.1	30.30	30.35	-16.5	19,994	-0.08%
2024/04/23	30	29.86	3.1	29.92	29.80	26.9	19,844	0.14%
2024/04/22	23.1	29.92	11.7	29.89	29.90	11.4	19,654	0.06%
2024/04/19	18.4	29.85	13.2	29.91	29.90	5.2	19,148	0.03%
2024/04/18	2.3	30.51	4.2	30.31	30.60	-1.9	18,463	-0.01%
2024/04/17	4.5	30.01	4	30.00	30.00	0.5	18,105	0.00%
2024/04/16	10.3	29.98	19.6	30.00	29.95	-9.4	18,010	-0.05%
2024/04/15	1	30.49	63	30.06	30.55	-62	17,755	-0.35%
2024/04/12	12.2	30.35	2.1	30.16	30.30	10.1	17,624	0.06%
2024/04/11	2.1	30.40	41.2	30.42	30.50	-39.1	17,452	-0.22%
2024/04/10	13.5	30.69	6.1	30.57	30.50	7.4	17,495	0.04%
2024/04/09	8.5	30.92	27.6	30.81	30.90	-19.1	17,624	-0.11%
2024/04/08	106.1	30.26	8	30.19	30.30	98.1	17,390	0.56%	大買/
2024/04/03	16.1	30.02	1	30.35	29.95	15.1	17,458	0.09%
2024/04/02	2	30.15	3.2	30.21	30.30	-1.2	17,547	-0.01%
2024/04/01	11	30.36	6.7	30.31	30.10	4.3	17,754	0.02%
2024/03/29	0	0.00	18.2	30.35	30.40	-18.2	17,819	-0.10%
2024/03/28	12.3	30.05	15	30.06	30.10	-2.7	17,675	-0.02%
2024/03/27	2	29.95	38.6	30.26	30.30	-36.6	17,687	-0.21%
2024/03/26	3.1	30.15	87	30.12	30.10	-83.9	17,806	-0.47%
2024/03/25	3.2	29.46	77	29.88	29.85	-73.9	17,978	-0.41%
2024/03/22	25.1	29.61	32	29.90	29.45	-6.9	18,215	-0.04%
2024/03/21	5.3	29.70	126.9	29.66	29.80	-121.6	18,221	-0.67%	大賣/鉅額交易
2024/03/20	23.9	29.06	49	29.11	28.90	-25.1	18,450	-0.14%
2024/03/19	10.1	29.26	22.5	29.28	29.20	-12.4	18,458	-0.07%
2024/03/18	87.6	29.53	39	29.51	29.35	48.6	18,330	0.27%
2024/03/15	62.2	30.09	67.3	30.01	30.20	-5	18,162	-0.03%
2024/03/14	35.3	30.03	34.5	30.45	30.30	0.8	17,626	0.00%
2024/03/13	129	29.29	10.3	29.24	29.50	118.7	16,785	0.71%	大買/鉅額交易
2024/03/12	35	28.73	25.3	28.80	28.90	9.7	16,419	0.06%
2024/03/11	6.5	28.62	33	28.57	28.55	-26.5	16,438	-0.16%
2024/03/08	3	28.12	34.8	28.45	28.45	-31.9	16,445	-0.19%
2024/03/07	3	28.02	67.7	27.94	28.10	-64.7	16,213	-0.40%
2024/03/06	1.1	27.40	20.7	27.47	27.50	-19.6	15,804	-0.12%
2024/03/05	9.3	27.33	10	27.31	27.30	-0.7	15,976	0.00%
2024/03/04	7.3	27.26	2	27.35	27.35	5.3	16,071	0.03%
2024/03/01	3	27.32	2.8	27.35	27.30	0.2	16,213	0.00%
2024/02/29	5.3	27.16	14	27.40	27.45	-8.7	16,332	-0.05%
2024/02/27	2	27.05	6	27.25	27.20	-4	16,171	-0.02%
2024/02/26	4.2	27.20	21	27.28	27.10	-16.8	16,031	-0.10%
2024/02/23	10.1	27.33	8	27.35	27.30	2.1	15,976	0.01%
2024/02/22	8.4	27.39	5	27.47	27.55	3.4	16,208	0.02%
2024/02/21	40.1	27.41	0	0.00	27.35	40.1	16,173	0.25%
2024/02/20	5	27.63	51	27.69	27.85	-46	16,099	-0.29%
2024/02/19	12.8	27.23	29	27.37	27.45	-16.2	15,999	-0.10%
2024/02/16	0.4	27.05	7	27.07	27.15	-6.6	16,178	-0.04%
2024/02/15	25.4	26.91	23.1	27.04	27.00	2.3	16,185	0.01%
2024/02/05	2	26.65	7	26.98	27.00	-5	15,990	-0.03%
2024/02/02	3.4	26.83	1	26.90	26.90	2.4	15,780	0.02%
2024/02/01	3	27.00	5.4	27.03	27.05	-2.4	15,716	-0.02%
2024/01/31	0	0.00	20	26.87	27.05	-20	15,625	-0.13%
2024/01/30	11	26.90	5	26.91	26.85	6	15,518	0.04%
2024/01/29	0.3	26.95	23.7	27.04	27.10	-23.4	15,711	-0.15%
2024/01/26	3	26.67	8.3	26.87	26.95	-5.3	15,758	-0.03%
2024/01/25	2.1	26.65	10.5	26.68	26.75	-8.4	15,712	-0.05%
2024/01/24	5.1	26.55	5	26.60	26.60	0.1	15,738	0.00%
2024/01/23	2	26.40	1	26.45	26.55	1	15,859	0.01%
2024/01/22	2	26.25	13.4	26.36	26.35	-11.4	16,053	-0.07%
2024/01/19	15.4	25.99	6.1	26.12	26.20	9.3	16,013	0.06%
2024/01/18	12.5	25.77	4.4	25.89	25.80	8	16,029	0.05%
2024/01/17	50.2	25.96	6.8	26.09	25.80	43.3	15,949	0.27%
2024/01/16	31.1	26.21	3.5	26.36	26.25	27.6	15,663	0.18%
2024/01/15	0.2	26.85	2	26.85	26.70	-1.9	15,517	-0.01%
2024/01/12	4.2	26.61	2	26.70	26.65	2.2	15,812	0.01%
2024/01/11	2	26.58	55	26.79	26.80	-53	16,020	-0.33%
2024/01/10	18.9	26.50	3	26.55	26.50	15.9	16,367	0.10%
2024/01/09	1.8	26.98	9.2	26.91	26.80	-7.4	16,409	-0.05%
2024/01/08	8.3	26.94	4.4	26.98	26.90	3.9	16,485	0.02%
2024/01/05	7.9	26.95	1	26.95	26.95	6.9	16,514	0.04%
2024/01/04	2.1	26.95	30.6	27.23	27.20	-28.6	16,645	-0.17%
2024/01/03	27.8	27.10	1	26.95	26.95	26.8	16,816	0.16%
2024/01/02	10	27.65	17	27.71	27.75	-7	16,492	-0.04%
2023/12/29	7	27.48	26.4	27.54	27.60	-19.4	16,322	-0.12%
2023/12/28	2.9	27.12	34	27.26	27.35	-31.1	16,304	-0.19%
2023/12/27	2	26.90	18.5	27.13	27.15	-16.5	16,123	-0.10%
2023/12/26	4	26.63	7	26.96	26.85	-3	15,860	-0.02%
2023/12/25	8.4	26.60	6	26.55	26.60	2.4	15,812	0.01%
2023/12/22	0	0.00	13.1	26.79	26.80	-13.1	15,935	-0.08%
2023/12/21	3.3	26.40	9.2	26.32	26.45	-6	15,843	-0.04%
2023/12/20	1	26.70	4	26.69	26.55	-3	15,485	-0.02%
2023/12/19	11.3	26.66	136.2	26.74	26.70	-124.9	15,199	-0.82%	大賣/鉅額交易
2023/12/18	0.4	26.95	5	27.08	27.05	-4.6	15,019	-0.03%
2023/12/15	3.1	27.08	97.3	27.11	27.00	-94.3	14,908	-0.63%
2023/12/14	50.1	26.80	82.3	26.94	27.00	-32.2	14,590	-0.22%
2023/12/13	6	26.85	2	26.85	26.75	4	14,457	0.03%
2023/12/12	54	26.74	540.5	26.72	26.80	-486.5	14,675	-3.31%	大賣/鉅額交易
2023/12/11	5.1	26.40	10.1	26.40	26.55	-5.1	14,606	-0.03%
2023/12/08	2.3	26.46	18.2	26.42	26.55	-15.9	14,645	-0.11%
2023/12/07	0	0.00	44.4	26.42	26.50	-44.4	14,620	-0.30%
2023/12/06	0	0.00	35.3	26.45	26.45	-35.3	14,545	-0.24%
2023/12/05	0.1	26.34	17.7	26.37	26.40	-17.6	14,442	-0.12%
2023/12/04	0.1	26.10	72.4	26.33	26.35	-72.3	14,572	-0.50%
2023/12/01	0	0.00	16.6	26.09	26.10	-16.6	14,509	-0.11%
2023/11/30	6	26.08	9.2	25.97	26.00	-3.2	14,505	-0.02%
2023/11/29	2	26.05	36.5	26.09	25.95	-34.5	14,200	-0.24%
2023/11/28	3.3	25.93	151.9	26.05	26.10	-148.6	14,050	-1.06%	大賣/鉅額交易
2023/11/27	22.8	25.98	66	25.96	25.85	-43.2	14,075	-0.31%
2023/11/24	8.1	25.75	12.3	25.78	25.80	-4.2	14,023	-0.03%
2023/11/23	40	25.64	13	25.63	25.70	27	14,099	0.19%
2023/11/22	10.8	25.62	2.7	25.63	25.60	8.1	14,141	0.06%
2023/11/21	0	0.00	49.2	25.68	25.70	-49.2	14,238	-0.35%
2023/11/20	0.8	25.37	11	25.30	25.35	-10.2	14,056	-0.07%
2023/11/17	14.2	25.45	16.9	25.40	25.35	-2.7	14,079	-0.02%
2023/11/16	1.1	25.39	18	25.43	25.45	-16.9	14,006	-0.12%
2023/11/15	1	25.30	12	25.30	25.30	-11	13,945	-0.08%
2023/11/14	1.3	25.04	1	25.05	25.05	0.3	13,829	0.00%
2023/11/13	8.7	24.91	21	24.94	25.00	-12.3	14,058	-0.09%
2023/11/10	2	24.85	2.1	24.90	25.00	-0.1	14,396	0.00%
2023/11/09	0.2	25.00	0	0.00	25.00	0.2	14,536	0.00%
2023/11/08	22.3	25.00	1.1	25.00	25.00	21.2	14,774	0.14%
2023/11/07	1	24.85	6.5	24.96	25.05	-5.5	14,940	-0.04%
2023/11/06	11.2	24.86	4	24.93	24.90	7.2	15,228	0.05%
2023/11/03	0	24.70	12.1	24.87	24.95	-12.1	15,067	-0.08%
2023/11/02	12.1	24.51	5	24.60	24.50	7.1	15,550	0.05%
2023/11/01	26.2	24.34	0	0.00	24.40	26.2	15,668	0.17%
2023/10/31	7.6	24.24	0	0.00	24.30	7.6	15,832	0.05%
2023/10/30	7.7	24.11	3.1	24.09	24.10	4.6	15,988	0.03%
2023/10/27	20.5	24.39	2.3	24.39	24.40	18.2	16,107	0.11%
2023/10/26	7	24.36	0	0.00	24.35	7	16,265	0.04%
2023/10/25	9.2	24.64	1.3	24.71	24.60	7.9	16,299	0.05%
2023/10/24	8.2	24.40	0.4	24.50	24.45	7.8	16,366	0.05%
2023/10/23	24.4	24.34	0.2	24.60	24.40	24.2	16,412	0.15%
2023/10/20	31.2	24.53	9	24.79	24.75	22.2	16,302	0.14%
2023/10/19	39.5	25.07	0.4	25.10	25.10	39	16,077	0.24%
2023/10/18	0	0.00	7.9	25.40	25.55	-7.9	15,990	-0.05%
2023/10/17	2	25.35	45.2	25.50	25.30	-43.1	15,836	-0.27%
2023/10/16	1.5	25.48	10.5	25.53	25.55	-8.9	15,886	-0.06%
2023/10/13	25.5	25.27	11.1	25.50	25.45	14.4	15,869	0.09%
2023/10/12	0	25.35	86	25.59	25.65	-86	15,981	-0.54%
2023/10/11	1.9	25.09	469.1	25.31	25.50	-467.2	16,036	-2.91%	大賣/鉅額交易
2023/10/06	1	24.80	8.2	24.79	24.80	-7.1	15,892	-0.04%
2023/10/05	1.4	24.49	7.3	24.52	24.55	-5.9	16,091	-0.04%
2023/10/04	65.4	24.29	28.3	24.29	24.25	37	16,241	0.23%
2023/10/03	7.8	24.73	2.1	24.71	24.65	5.6	16,245	0.03%
2023/10/02	84.6	24.92	5	25.02	24.95	79.5	16,374	0.49%
2023/09/28	0.3	25.11	7	25.20	25.05	-6.7	16,818	-0.04%
2023/09/27	0	0.00	99	25.01	25.15	-99	16,838	-0.59%
2023/09/26	34.5	25.05	15	24.98	25.00	19.5	16,821	0.12%
2023/09/25	2.7	25.06	7.3	25.09	25.20	-4.7	16,785	-0.03%
2023/09/22	26.3	24.71	3	24.93	25.10	23.3	17,086	0.14%
2023/09/21	68.8	25.13	19.5	24.92	25.00	49.2	17,219	0.29%
2023/09/20	13.5	25.40	13.9	25.41	25.40	-0.4	17,268	0.00%
2023/09/19	24	25.64	46.3	25.70	25.75	-22.3	17,248	-0.13%
2023/09/18	0.1	25.25	81.2	25.36	25.40	-81.1	17,134	-0.47%
2023/09/15	0.8	25.19	22.3	25.24	25.35	-21.5	17,267	-0.12%
2023/09/14	7	25.13	45.1	25.14	25.20	-38.1	17,236	-0.22%
2023/09/13	0.1	24.80	20.6	24.95	25.00	-20.5	17,248	-0.12%
2023/09/12	0.3	24.70	5	24.73	24.80	-4.7	17,439	-0.03%
2023/09/11	13.6	24.52	2	24.55	24.70	11.6	17,663	0.07%
2023/09/08	2	24.63	32	24.65	24.65	-30	17,920	-0.17%
2023/09/07	0	0.00	57	24.75	24.70	-57	18,130	-0.31%
2023/09/06	10.6	24.29	3.2	24.23	24.25	7.4	18,048	0.04%
2023/09/05	22	24.38	5.2	24.33	24.20	16.8	18,028	0.09%
2023/09/04	29.1	24.54	11	24.59	24.50	18.1	18,223	0.10%
2023/09/01	2	24.60	14	24.67	24.75	-12	18,496	-0.06%
2023/08/31	31.8	24.60	11.2	24.69	24.40	20.6	18,740	0.11%
2023/08/30	22	24.77	23.1	24.77	24.80	-1.1	18,891	-0.01%
2023/08/29	2	24.55	17	24.55	24.65	-15	18,979	-0.08%
2023/08/28	33.2	24.40	1	24.35	24.40	32.2	18,969	0.17%
2023/08/25	7.4	24.46	20	24.50	24.40	-12.6	19,376	-0.07%
2023/08/24	21	24.39	10	24.37	24.45	11	19,468	0.06%
2023/08/23	14	24.01	13	24.14	24.20	1	19,454	0.01%
2023/08/22	15	23.86	4.4	23.87	23.85	10.6	19,542	0.05%
2023/08/21	19	23.90	8	23.90	23.90	11	19,574	0.06%
2023/08/18	3	23.93	0	23.90	23.95	3	19,484	0.02%
2023/08/17	37.4	23.47	27.1	23.65	23.75	10.3	19,503	0.05%
2023/08/16	30.4	23.88	39.7	23.93	23.85	-9.3	19,345	-0.05%
2023/08/15	8.3	24.18	3	24.23	24.20	5.3	19,145	0.03%
2023/08/14	31.2	24.40	19.7	24.31	24.30	11.6	19,218	0.06%
2023/08/11	30.8	24.78	3.3	24.79	24.75	27.6	19,170	0.14%
2023/08/10	7.3	25.16	26.2	25.22	25.30	-18.9	19,013	-0.10%
2023/08/09	9.1	25.03	5.3	25.12	25.15	3.8	18,775	0.02%
2023/08/08	21.2	25.13	75.3	25.18	25.10	-54.1	18,679	-0.29%
2023/08/07	8	24.52	7.5	24.54	24.70	0.5	18,112	0.00%
2023/08/04	28.7	24.31	3.1	24.30	24.35	25.6	17,972	0.14%
2023/08/02	22.1	24.41	20	24.35	24.45	2.1	17,759	0.01%
2023/08/01	25	24.89	15.4	24.79	24.90	9.6	17,652	0.05%
2023/07/31	4.2	24.57	1.2	24.65	24.40	3	17,308	0.02%
2023/07/28	11.2	24.38	6.1	24.60	24.40	5.2	17,151	0.03%
2023/07/27	0.8	24.55	10.3	24.62	24.70	-9.5	16,967	-0.06%
2023/07/26	8.4	24.40	33	24.48	24.55	-24.6	16,847	-0.15%
2023/07/25	2.1	24.25	3	24.27	24.25	-1	16,808	-0.01%
2023/07/24	10.1	24.16	28	24.15	24.10	-17.9	16,845	-0.11%
2023/07/21	4.1	24.45	1.1	24.44	24.40	3.1	16,786	0.02%
2023/07/20	0	0.00	30.8	24.36	24.45	-30.8	16,671	-0.18%
2023/07/19	29	24.13	16	24.12	24.10	13	16,429	0.08%
2023/07/18	7	24.00	92.1	24.02	24.10	-85.1	16,277	-0.52%
2023/07/17	16.5	23.93	27.1	23.93	23.95	-10.6	16,220	-0.07%
2023/07/14	0.1	23.60	33.1	23.57	23.75	-33	16,037	-0.21%
2023/07/13	47.1	23.47	21.1	23.59	23.30	26	15,781	0.16%
2023/07/12	8	23.42	13	23.50	23.45	-5	15,656	-0.03%
2023/07/11	20.3	23.32	33	23.40	23.30	-12.7	15,587	-0.08%
2023/07/10	15.7	23.00	7.3	23.11	23.00	8.4	15,474	0.05%
2023/07/07	13.1	22.51	122.9	22.60	22.65	-109.8	15,267	-0.72%	大賣/鉅額交易
2023/07/06	55.1	22.82	1.1	23.05	22.70	54	15,203	0.36%
2023/07/05	11.8	23.18	4	23.15	23.15	7.8	14,735	0.05%
2023/07/04	36.3	23.13	7.1	23.18	23.05	29.2	14,624	0.20%
2023/07/03	14	23.22	10	23.20	23.20	4	14,603	0.03%
2023/06/30	20.2	23.15	9	23.17	23.10	11.2	14,617	0.08%
2023/06/29	28	23.45	7	23.50	23.30	20.9	14,416	0.15%
2023/06/28	75.5	24.11	1	24.20	24.10	74.5	14,205	0.52%
2023/06/27	22.9	24.14	26.1	24.18	24.20	-3.1	13,935	-0.02%
2023/06/26	9.1	24.30	8	24.29	24.30	1.1	13,842	0.01%
2023/06/21	19	24.37	2.7	24.27	24.35	16.3	13,750	0.12%
2023/06/20	4.1	24.45	7.1	24.52	24.25	-3	13,529	-0.02%
2023/06/19	2	24.40	2	24.40	24.40	0	13,296	0.00%
2023/06/16	1	24.45	1	24.35	24.35	0	13,201	0.00%
2023/06/15	2.3	24.40	2.1	24.45	24.50	0.2	12,941	0.00%
2023/06/14	14.2	24.37	1	24.50	24.40	13.2	12,841	0.10%
2023/06/13	32.4	24.40	13.2	24.38	24.35	19.1	12,795	0.15%
2023/06/12	0	0.00	56	24.51	24.55	-56	12,630	-0.44%
2023/06/09	8.6	24.53	0.1	24.55	24.60	8.5	12,734	0.07%
2023/06/08	4	24.50	0.3	24.55	24.50	3.7	12,731	0.03%
2023/06/07	1.4	24.50	36.1	24.50	24.60	-34.6	12,698	-0.27%
2023/06/06	0.2	24.13	33.1	24.23	24.20	-32.9	12,527	-0.26%
2023/06/05	3.1	24.07	7	24.09	24.00	-4	12,327	-0.03%
2023/06/02	7.2	23.85	15.1	23.75	23.85	-7.9	12,036	-0.07%
2023/06/01	0.4	23.70	0	0.00	23.65	0.4	11,882	0.00%
2023/05/31	5	23.70	22	23.80	23.85	-17	11,750	-0.14%
2023/05/30	26.2	23.73	36	23.66	23.70	-9.8	11,531	-0.08%
2023/05/29	20.7	23.57	4.1	23.60	23.55	16.6	11,676	0.14%
2023/05/26	1	23.25	12.1	23.46	23.50	-11.1	11,831	-0.09%
2023/05/25	10	23.31	2.1	23.35	23.25	7.9	11,733	0.07%
2023/05/24	15.1	23.45	1.2	23.49	23.55	13.9	11,770	0.12%
2023/05/23	0.2	23.45	5	23.54	23.65	-4.8	11,764	-0.04%
2023/05/22	1.4	23.37	5	23.40	23.45	-3.6	11,637	-0.03%
2023/05/19	14	23.36	10.2	23.41	23.45	3.8	11,540	0.03%
2023/05/18	40	23.32	34.5	23.29	23.40	5.5	11,407	0.05%
2023/05/17	16	23.15	43.7	23.07	23.10	-27.7	11,241	-0.25%
2023/05/16	0	0.00	19.1	22.88	22.95	-19.1	11,131	-0.17%
2023/05/15	1.8	22.81	13	22.83	22.80	-11.2	11,184	-0.10%
2023/05/12	4.1	22.65	81	22.65	22.65	-76.9	11,187	-0.69%
2023/05/11	3.2	22.87	0	22.90	22.90	3.2	11,184	0.03%
2023/05/10	2	22.95	2	22.95	23.00	0	11,214	0.00%
2023/05/09	2.4	22.95	1.5	22.96	23.00	0.9	11,269	0.01%
2023/05/08	6.1	22.96	4.1	23.00	23.00	1.9	11,402	0.02%
2023/05/05	0.1	22.85	12	22.84	22.85	-11.9	11,287	-0.11%
2023/05/04	1	22.85	30.2	22.83	22.90	-29.2	11,529	-0.25%
2023/05/03	0	0.00	3.9	22.73	22.75	-3.9	11,598	-0.03%
2023/05/02	4.2	22.61	25.2	22.63	22.70	-21	11,941	-0.18%
2023/04/28	3	22.53	8	22.59	22.60	-5	12,593	-0.04%
2023/04/27	0.3	22.44	5	22.44	22.45	-4.7	12,716	-0.04%
2023/04/26	25.1	22.39	5	22.55	22.45	20.1	12,877	0.16%
2023/04/25	6.1	22.37	4.3	22.53	22.40	1.9	12,874	0.01%
2023/04/24	4.4	22.36	0	0.00	22.40	4.4	12,941	0.03%
2023/04/21	0.3	22.40	0.1	22.40	22.45	0.1	13,064	0.00%
2023/04/20	10.2	22.29	4.8	22.31	22.30	5.4	13,129	0.04%
2023/04/19	8.2	22.42	1	22.50	22.45	7.2	13,396	0.05%
2023/04/18	13	22.50	0.2	22.55	22.50	12.8	13,416	0.10%
2023/04/17	37.3	22.41	2.2	22.40	22.50	35.1	13,475	0.26%
2023/04/14	16	22.53	7	22.58	22.65	9	13,385	0.07%
2023/04/13	7.6	22.54	0	0.00	22.55	7.6	13,387	0.06%
2023/04/12	3.1	22.50	13	22.56	22.55	-9.9	13,309	-0.07%
2023/04/11	14	22.42	13.8	22.47	22.55	0.2	13,392	0.00%
2023/04/10	5.3	22.40	2	22.40	22.45	3.3	13,254	0.02%
2023/04/07	2.1	22.30	3	22.35	22.40	-0.9	13,298	-0.01%
2023/04/06	1.5	22.27	1	22.35	22.40	0.5	13,296	0.00%
2023/03/31	2	22.37	3	22.37	22.35	-1	13,263	-0.01%
2023/03/30	5.2	22.27	1.3	22.36	22.30	4	13,892	0.03%
2023/03/29	2	22.25	4.1	22.30	22.40	-2.1	14,478	-0.01%
2023/03/28	0.1	22.25	1	22.20	22.30	-0.9	15,234	-0.01%
2023/03/27	1.2	22.07	4.1	22.13	22.15	-2.8	15,971	-0.02%
2023/03/24	7.1	22.20	7	22.19	22.20	0.1	16,845	0.00%
2023/03/23	2.1	22.20	1	22.20	22.25	1.1	16,948	0.01%
2023/03/22	1.6	22.12	11.4	22.15	22.10	-9.8	17,062	-0.06%
2023/03/21	41.1	21.83	12	22.08	21.95	29.1	17,300	0.17%
2023/03/20	65.9	21.70	60	21.76	21.80	5.9	17,369	0.03%
2023/03/17	5.5	21.77	1.8	21.77	21.85	3.7	17,433	0.02%
2023/03/16	15.4	21.68	9.2	21.66	21.70	6.2	17,525	0.04%
2023/03/15	25.8	22.00	0	0.00	22.05	25.8	17,526	0.15%
2023/03/14	90.9	21.92	0.3	21.85	21.95	90.6	17,720	0.51%
2023/03/13	8.3	22.27	44.6	22.29	22.35	-36.3	17,673	-0.21%
2023/03/10	34.8	22.29	0.9	22.40	22.30	33.9	17,695	0.19%
2023/03/09	18.2	22.66	6	22.73	22.65	12.2	17,675	0.07%
2023/03/08	20.2	22.80	0	0.00	22.80	20.2	18,025	0.11%
2023/03/07	1	22.85	15.1	22.85	22.90	-14.1	18,236	-0.08%
2023/03/06	2.4	22.74	8.1	22.71	22.70	-5.7	18,443	-0.03%
2023/03/03	1.1	22.51	11	22.59	22.55	-9.9	18,560	-0.05%
2023/03/02	7.1	22.34	10.2	22.30	22.50	-3.1	18,833	-0.02%
2023/03/01	38.4	22.38	5	22.35	22.40	33.4	19,089	0.17%
2023/02/24	77.1	22.72	0	0.00	22.75	77.1	19,163	0.40%
2023/02/23	15.2	22.85	10.3	22.81	22.85	4.9	19,038	0.03%
2023/02/22	9	22.62	61	22.71	22.75	-52	19,150	-0.27%
2023/02/21	7.1	22.71	1.1	22.71	22.75	6	19,117	0.03%
2023/02/20	6	22.84	1.3	22.85	22.90	4.7	19,297	0.02%
2023/02/17	30.2	22.73	3	22.78	22.75	27.2	19,491	0.14%
2023/02/16	1	22.70	40	22.83	22.75	-39	19,779	-0.20%
2023/02/15	12.2	22.66	3	22.70	22.60	9.2	20,441	0.04%
2023/02/14	12.2	22.72	4.1	22.78	22.80	8.1	20,514	0.04%
2023/02/13	4.7	22.74	9	22.67	22.80	-4.3	20,646	-0.02%
2023/02/10	5.2	22.77	61	22.84	22.80	-55.8	20,732	-0.27%
2023/02/09	5.4	22.68	2.5	22.79	22.70	2.9	20,752	0.01%
2023/02/08	1.2	22.66	3	22.68	22.65	-1.9	20,833	-0.01%
2023/02/07	2	22.73	1	22.70	22.75	1	20,877	0.00%
2023/02/06	82	22.70	83.2	22.80	22.70	-1.2	20,891	-0.01%
2023/02/03	3	22.72	5	22.77	22.75	-2	20,910	-0.01%
2023/02/02	8.6	22.67	6	22.59	22.80	2.6	20,926	0.01%
2023/02/01	10.1	22.68	10.8	22.66	22.75	-0.7	20,793	0.00%
2023/01/31	44.4	22.67	0	0.00	22.50	44.4	20,766	0.21%
2023/01/30	3.8	23.03	63	23.02	23.05	-59.3	20,528	-0.29%
2023/01/17	8	22.62	3	22.70	22.70	5	20,017	0.02%
2023/01/16	6.1	22.74	73.7	22.74	22.70	-67.6	19,985	-0.34%
2023/01/13	4.1	22.53	3.1	22.55	22.50	1	19,953	0.01%
2023/01/12	0	22.54	2	22.53	22.55	-2	20,144	-0.01%
2023/01/11	27	22.53	67.1	22.51	22.45	-40.1	20,192	-0.20%
2023/01/10	32.2	22.48	31	22.59	22.60	1.2	20,130	0.01%
2023/01/09	3.1	22.40	638.3	22.35	22.50	-635.3	20,160	-3.15%	大賣/鉅額交易
2023/01/06	6.8	21.87	7.7	21.91	21.90	-0.9	20,030	0.00%
2023/01/05	10	21.90	4	21.90	21.95	6	20,198	0.03%
2023/01/04	0.5	21.74	7	21.81	21.80	-6.5	20,308	-0.03%
2023/01/03	29	21.50	1.1	21.52	21.65	27.9	20,588	0.14%
2022/12/30	2	21.82	2.2	21.85	21.70	-0.2	20,512	0.00%
2022/12/29	52.9	21.76	35	21.65	21.65	17.9	20,735	0.09%
2022/12/28	0.2	21.89	7	21.95	21.95	-6.8	20,825	-0.03%
2022/12/27	0.1	22.05	2	21.95	21.95	-2	21,015	-0.01%
2022/12/26	0.6	21.85	0.1	21.85	21.90	0.5	21,113	0.00%
2022/12/23	0.2	21.85	3	21.83	21.80	-2.8	21,359	-0.01%
2022/12/22	26.1	21.76	2	21.95	22.00	24.1	21,515	0.11%
2022/12/21	6.2	21.81	1	21.85	21.80	5.2	21,062	0.02%
2022/12/20	32.5	21.86	6	21.81	21.80	26.5	20,610	0.13%
2022/12/19	49.3	22.06	11.2	22.12	22.10	38.1	19,979	0.19%
2022/12/16	36.3	22.23	7.2	22.38	22.15	29	19,240	0.15%
2022/12/15	36	22.44	37.1	22.46	22.45	-1.1	18,528	-0.01%
2022/12/14	0.2	22.35	1.2	22.31	22.30	-1	18,590	-0.01%
2022/12/13	134.6	22.19	0.2	22.31	22.10	134.4	18,554	0.72%	大買/鉅額交易
2022/12/12	2.3	22.33	0.4	22.41	22.40	1.8	18,353	0.01%
2022/12/09	0.3	22.45	17	22.48	22.40	-16.7	18,685	-0.09%
2022/12/08	1.1	22.34	237.9	22.33	22.30	-236.8	18,729	-1.26%	大賣/鉅額交易
2022/12/07	16.4	22.51	14.3	22.49	22.60	2.1	18,669	0.01%
2022/12/06	56.2	22.55	28.5	22.57	22.50	27.8	18,692	0.15%
2022/12/05	8.1	22.64	7	22.66	22.60	1.1	18,849	0.01%
2022/12/02	22	22.38	1.2	22.48	22.45	20.8	18,707	0.11%
2022/12/01	2	22.65	16.6	22.66	22.60	-14.6	18,884	-0.08%
2022/11/30	12	22.44	5.8	22.51	22.60	6.2	18,939	0.03%
2022/11/29	7.1	22.25	40.6	22.34	22.50	-33.5	18,603	-0.18%
2022/11/28	2.2	22.11	12	22.15	22.25	-9.8	18,472	-0.05%
2022/11/25	21.5	22.13	9.1	22.07	22.05	12.4	18,353	0.07%
2022/11/24	14	22.10	23.1	22.19	22.30	-9.1	18,308	-0.05%
2022/11/23	11.1	21.90	187.6	22.15	22.10	-176.5	18,184	-0.97%	大賣/鉅額交易
2022/11/22	4	21.40	16.7	21.47	21.60	-12.7	17,821	-0.07%
2022/11/21	11	21.00	3.2	20.91	21.10	7.8	17,476	0.04%
2022/11/18	21.3	20.92	6.6	20.90	20.90	14.7	17,414	0.08%
2022/11/17	7.4	21.01	4.1	21.06	21.20	3.3	17,355	0.02%
2022/11/16	3.2	21.28	9	21.38	21.25	-5.8	17,506	-0.03%
2022/11/15	2	21.13	28.6	21.27	21.45	-26.6	17,430	-0.15%
2022/11/14	6.6	21.13	60.6	21.19	21.20	-54	17,326	-0.31%
2022/11/11	5	20.81	75.7	20.88	21.20	-70.7	17,085	-0.41%
2022/11/10	33.7	20.35	31.4	20.50	20.40	2.3	16,633	0.01%
2022/11/09	8	20.24	45	20.35	20.50	-37	16,702	-0.22%
2022/11/08	4	20.20	9	20.21	20.30	-5	16,586	-0.03%
2022/11/07	16.6	20.13	3.4	20.17	20.20	13.2	16,688	0.08%
2022/11/04	7	20.04	2	20.00	20.05	5	16,988	0.03%
2022/11/03	8.2	19.99	5	19.97	20.05	3.2	17,098	0.02%
2022/11/02	13.4	19.97	45.1	20.07	20.20	-31.7	17,192	-0.18%
2022/11/01	4.9	20.00	14	20.03	20.05	-9.1	17,288	-0.05%
2022/10/31	2.9	19.76	8.1	19.72	19.70	-5.2	17,404	-0.03%
2022/10/28	9.1	19.56	13	19.77	19.60	-3.9	17,456	-0.02%
2022/10/27	7.1	19.70	4.5	19.86	19.70	2.6	17,429	0.01%
2022/10/26	0.2	19.74	6	19.71	19.75	-5.8	17,463	-0.03%
2022/10/25	6.8	19.40	4	19.55	19.55	2.8	17,438	0.02%
2022/10/24	4	19.45	7	19.65	19.55	-3	17,452	-0.02%
2022/10/21	13.3	19.37	19	19.34	19.45	-5.7	17,390	-0.03%
2022/10/20	45.8	18.94	47.1	19.00	19.05	-1.3	17,206	-0.01%
2022/10/19	21.2	19.12	0	0.00	19.00	21.2	16,983	0.12%
2022/10/18	5	19.19	0.9	19.22	19.20	4.1	16,971	0.02%
2022/10/17	15.1	18.94	4.9	19.01	19.10	10.2	17,240	0.06%
2022/10/14	33.2	19.06	1	19.15	19.10	32.2	17,305	0.19%
2022/10/13	32.9	19.07	17.1	19.08	19.05	15.8	17,449	0.09%
2022/10/12	3.2	19.06	0	19.15	19.35	3.2	17,479	0.02%
2022/10/11	60.2	19.10	7.5	19.14	19.10	52.7	17,665	0.30%
2022/10/07	57.7	19.53	1.2	19.61	19.50	56.5	17,951	0.31%
2022/10/06	5.1	19.59	2.1	19.58	19.70	3	17,997	0.02%
2022/10/05	75.2	19.51	20.6	19.53	19.55	54.6	18,165	0.30%
2022/10/04	70.4	19.35	0.2	19.44	19.35	70.2	18,267	0.38%
2022/10/03	12.7	19.37	14	19.37	19.30	-1.3	18,161	-0.01%
2022/09/30	140.3	19.50	1	19.60	19.55	139.3	18,228	0.76%	大買/鉅額交易
2022/09/29	75.2	19.58	0.2	19.60	19.70	75	18,341	0.41%
2022/09/28	121.6	19.54	31.4	19.60	19.55	90.2	18,448	0.49%	大買/
2022/09/27	288.6	19.87	1.1	19.90	19.85	287.6	18,442	1.56%	大買/鉅額交易
2022/09/26	65.5	19.96	13.8	19.94	19.90	51.7	18,357	0.28%
2022/09/23	16.1	20.07	1	20.15	20.15	15.1	18,524	0.08%
2022/09/22	233.4	20.05	3	20.15	20.05	230.4	19,226	1.20%	大買/鉅額交易
2022/09/21	25.6	20.26	1	20.35	20.25	24.6	19,684	0.13%
2022/09/20	7	20.43	3.2	20.44	20.50	3.8	20,667	0.02%
2022/09/19	6.2	20.15	2	20.20	20.15	4.2	21,298	0.02%
2022/09/16	138.3	20.10	3	20.13	20.10	135.3	21,516	0.63%	大買/鉅額交易
2022/09/15	19	20.24	0	0.00	20.25	19	21,400	0.09%
2022/09/14	59.3	20.27	0.1	20.40	20.20	59.2	21,398	0.28%
2022/09/13	10	20.68	1.5	20.70	20.60	8.5	21,613	0.04%
2022/09/12	1.3	20.83	14.5	20.88	20.90	-13.2	21,885	-0.06%
2022/09/08	11.1	20.43	4	20.56	20.60	7.1	21,939	0.03%
2022/09/07	33.6	20.53	30	20.80	20.35	3.6	22,022	0.02%
2022/09/06	4.4	20.71	11	20.78	20.85	-6.7	21,977	-0.03%
2022/09/05	2	20.25	18.1	20.37	20.30	-16.1	22,048	-0.07%
2022/09/02	21.7	20.04	4	20.05	20.00	17.7	22,311	0.08%
2022/09/01	23	20.05	3	20.15	20.05	20	22,268	0.09%
2022/08/31	1	20.20	0	0.00	20.30	1	22,188	0.00%
2022/08/30	5.2	20.15	0	0.00	20.20	5.2	22,154	0.02%
2022/08/29	16.3	20.11	4.3	20.18	20.15	12	22,151	0.05%
2022/08/26	18	20.38	7	20.41	20.40	11	22,303	0.05%
2022/08/25	24.2	20.25	6	20.35	20.35	18.2	22,430	0.08%
2022/08/24	23.1	20.22	54	20.11	20.25	-30.9	22,775	-0.14%
2022/08/23	32.2	20.33	5	20.30	20.20	27.2	24,059	0.11%
2022/08/22	61.4	20.64	1	20.65	20.60	60.4	24,333	0.25%
2022/08/19	20.1	20.70	0	0.00	20.80	20.1	24,662	0.08%
2022/08/18	6.6	20.80	6	20.80	20.80	0.6	24,947	0.00%
2022/08/17	11.7	20.86	8	20.94	21.00	3.6	25,297	0.01%
2022/08/16	51.1	20.85	12	20.82	20.90	39.1	25,572	0.15%
2022/08/15	6.3	20.67	1.3	20.67	20.70	5	26,048	0.02%
2022/08/12	45.4	20.61	11.7	20.70	20.55	33.7	26,188	0.13%
2022/08/11	23	21.07	14.2	21.10	21.20	8.8	26,372	0.03%
2022/08/10	20.7	20.69	0	20.85	20.75	20.6	26,242	0.08%
2022/08/09	65.8	20.69	2	20.75	20.65	63.8	26,211	0.24%
2022/08/08	6.5	20.56	4.3	20.45	20.80	2.2	26,324	0.01%
2022/08/05	6.4	20.51	25.5	20.55	20.70	-19.2	26,431	-0.07%
2022/08/04	1	20.15	25	20.20	20.20	-24	26,665	-0.09%
2022/08/03	15.2	20.05	5	20.08	20.15	10.2	26,888	0.04%
2022/08/02	8.8	20.14	3	20.17	20.15	5.8	27,215	0.02%
2022/08/01	16.6	20.07	22.7	20.16	20.30	-6.2	27,397	-0.02%
2022/07/29	25.3	20.08	1.5	20.27	20.00	23.8	27,557	0.09%
2022/07/28	7.4	20.00	24	20.00	20.10	-16.6	27,482	-0.06%
2022/07/27	9.7	19.81	0.3	19.95	19.95	9.4	27,473	0.03%
2022/07/26	6.7	19.87	2	19.88	19.90	4.7	27,525	0.02%
2022/07/25	25.6	19.90	7.5	19.98	19.85	18.2	27,576	0.07%
2022/07/22	4.2	19.60	15	19.66	19.70	-10.9	27,700	-0.04%
2022/07/21	30	19.25	26.2	19.37	19.40	3.8	27,733	0.01%
2022/07/20	23	19.27	55.1	19.40	19.25	-32.1	27,852	-0.12%
2022/07/19	2.1	19.08	2	19.13	19.20	0.1	28,066	0.00%
2022/07/18	6.5	19.03	32	19.10	19.15	-25.5	28,197	-0.09%
2022/07/15	108	18.95	13.1	18.93	18.80	94.9	28,120	0.34%	大買/
2022/07/14	19.2	19.61	0	0.00	19.55	19.2	27,997	0.07%
2022/07/13	24.1	19.68	9	19.71	19.75	15.1	28,087	0.05%
2022/07/12	60.3	19.11	19.4	19.13	19.10	40.9	27,910	0.15%
2022/07/11	19.4	19.64	5	19.65	19.50	14.4	27,758	0.05%
2022/07/08	19.8	19.82	4	19.78	19.80	15.8	27,850	0.06%
2022/07/07	12.1	19.68	5	19.59	19.85	7.1	27,794	0.03%
2022/07/06	38.1	19.54	4	19.51	19.40	34.1	27,587	0.12%
2022/07/05	5	20.01	24	20.11	20.10	-19	27,527	-0.07%
2022/07/04	5.3	19.72	2.2	19.69	19.65	3.1	27,432	0.01%
2022/07/01	28.3	19.63	32	19.70	19.60	-3.7	27,706	-0.01%
2022/06/30	87.7	19.86	19	19.92	19.70	68.7	27,721	0.25%
2022/06/29	107.9	20.42	6	20.28	20.25	101.9	27,239	0.37%	大買/鉅額交易
2022/06/28	160.5	21.03	7	21.16	20.90	153.5	26,873	0.57%	大買/鉅額交易
2022/06/27	93.1	23.42	38	23.33	23.30	55.1	25,968	0.21%
2022/06/24	34	23.32	21.8	23.35	23.45	12.2	25,349	0.05%
2022/06/23	27.9	23.10	1	23.35	23.10	26.9	25,258	0.11%
2022/06/22	5.5	23.19	13.2	23.19	23.10	-7.7	25,260	-0.03%
2022/06/21	52.2	23.36	27.5	23.40	23.50	24.7	25,313	0.10%
2022/06/20	64.8	22.72	9	22.76	22.80	55.8	25,260	0.22%
2022/06/17	47.2	22.92	1	22.85	22.90	46.2	25,147	0.18%
2022/06/16	17	23.26	3	23.35	23.10	14	24,883	0.06%
2022/06/15	21.8	23.10	0	0.00	23.05	21.8	25,242	0.09%
2022/06/14	58.8	23.09	1	23.05	23.10	57.8	25,418	0.23%
2022/06/13	25.6	23.10	3	23.05	23.10	22.6	25,588	0.09%
2022/06/10	1.2	23.51	10.3	23.50	23.45	-9.1	25,402	-0.04%
2022/06/09	13.4	23.44	10	23.40	23.40	3.4	25,433	0.01%
2022/06/08	7	23.50	1	23.55	23.45	6	25,396	0.02%
2022/06/07	19	23.44	1	23.40	23.40	18	25,524	0.07%
2022/06/06	53.7	23.33	20	23.40	23.35	33.7	25,607	0.13%
2022/06/02	22.6	23.54	0	0.00	23.50	22.6	25,829	0.09%
2022/06/01	71.3	23.83	5	23.80	23.70	66.3	26,271	0.25%
2022/05/31	16.1	23.82	40	23.81	24.35	-23.9	26,131	-0.09%
2022/05/30	13.2	23.64	30	23.75	23.90	-16.8	24,846	-0.07%
2022/05/27	31	23.10	10	23.15	23.15	21	24,552	0.09%
2022/05/26	88.9	22.97	0	0.00	22.90	88.9	24,459	0.36%
2022/05/25	74.7	23.08	9	23.05	23.05	65.7	24,534	0.27%
2022/05/24	36.8	23.39	2.6	23.39	23.30	34.2	24,758	0.14%
2022/05/23	37.6	23.11	20.1	23.43	23.90	17.4	24,457	0.07%
2022/05/20	20	23.36	1	23.55	23.45	19	24,153	0.08%
2022/05/19	73.3	23.47	1.9	23.48	23.35	71.4	24,079	0.30%
2022/05/18	9.2	23.98	2	23.95	24.05	7.2	23,846	0.03%
2022/05/17	26.5	23.80	0	23.95	23.75	26.5	23,817	0.11%
2022/05/16	58.4	23.61	0	0.00	24.00	58.4	23,810	0.25%
2022/05/13	10.6	23.78	5	23.72	23.85	5.6	23,781	0.02%
2022/05/12	97.4	23.90	17	23.89	23.65	80.4	23,718	0.34%
2022/05/11	42.9	24.45	4	24.51	24.45	38.9	23,553	0.17%
2022/05/10	42.4	24.71	112	24.80	24.75	-69.7	23,366	-0.30%	大賣/
2022/05/09	80.5	25.05	10	25.11	25.00	70.5	23,084	0.31%
2022/05/06	94.7	25.61	80.2	25.65	25.60	14.5	22,968	0.06%
2022/05/05	12.3	25.98	9	26.00	25.90	3.3	23,182	0.01%
2022/05/04	8.5	25.92	15.1	25.94	26.00	-6.6	23,263	-0.03%
2022/05/03	17.2	25.96	1	26.10	25.90	16.2	23,456	0.07%
2022/04/29	3.1	26.12	16	26.15	26.15	-12.9	23,705	-0.05%
2022/04/28	21.1	25.81	2	25.83	26.00	19.1	24,070	0.08%
2022/04/27	32.8	25.79	11.5	25.84	25.75	21.2	23,986	0.09%
2022/04/26	19.1	26.22	13.4	26.21	26.15	5.7	23,937	0.02%
2022/04/25	31.2	26.07	33.1	26.05	26.25	-1.9	23,849	-0.01%
2022/04/22	20.7	26.34	10.5	26.46	26.65	10.2	23,426	0.04%
2022/04/21	9	26.34	6	26.38	26.55	3	23,386	0.01%
2022/04/20	41.6	26.38	6	26.41	26.30	35.6	23,614	0.15%
2022/04/19	25.1	26.37	6.3	26.36	26.15	18.8	23,403	0.08%
2022/04/18	18.7	26.43	8	26.41	26.35	10.7	23,603	0.05%
2022/04/15	5.4	26.54	3.4	26.61	26.60	2	23,581	0.01%
2022/04/14	14.5	26.60	16.1	26.62	26.55	-1.6	23,726	-0.01%
2022/04/13	0.1	26.80	8.6	26.88	26.95	-8.5	23,695	-0.04%
2022/04/12	131.5	26.75	25	26.79	26.75	106.5	23,712	0.45%	大買/鉅額交易
2022/04/11	18.6	26.88	13.1	26.78	26.80	5.5	23,696	0.02%
2022/04/08	84.1	26.75	12.1	26.89	26.85	72.1	23,534	0.31%
2022/04/07	109.1	27.00	28.2	26.99	26.70	80.9	23,473	0.34%	大買/
2022/04/06	146	26.90	48	26.89	27.20	98	23,224	0.42%	大買/
2022/04/01	10	26.37	19	26.45	26.60	-9	22,973	-0.04%
2022/03/31	16.1	26.44	12	26.47	26.40	4	22,717	0.02%
2022/03/30	6.1	26.23	19	26.23	26.20	-12.9	22,390	-0.06%
2022/03/29	9	25.93	6	25.93	26.05	3	22,151	0.01%
2022/03/28	37.4	25.69	12	25.82	25.90	25.4	21,982	0.12%
2022/03/25	44.1	25.82	49	25.85	25.75	-4.9	21,812	-0.02%
2022/03/24	15.2	25.99	5	26.00	26.00	10.2	21,615	0.05%
2022/03/23	33	26.08	7	26.08	26.10	26	21,539	0.12%
2022/03/22	25.1	25.97	12.2	25.98	26.00	12.8	21,164	0.06%
2022/03/21	33.1	26.19	47.1	26.14	26.10	-14	20,839	-0.07%
2022/03/18	27	26.18	56	26.16	26.25	-29	20,752	-0.14%
2022/03/17	21.7	25.95	40	25.96	26.00	-18.3	20,274	-0.09%
2022/03/16	53.5	25.59	62.3	25.59	25.60	-8.8	20,054	-0.04%
2022/03/15	6	24.53	0	0.00	24.65	6	19,886	0.03%
2022/03/14	4.1	24.75	2	24.85	24.85	2.1	20,291	0.01%
2022/03/11	2	24.73	30	24.80	24.75	-28	20,307	-0.14%
2022/03/10	13	24.67	5.3	24.67	24.80	7.8	20,356	0.04%
2022/03/09	34	24.29	0	0.00	24.20	34	20,342	0.17%
2022/03/08	29.4	24.11	6	24.13	24.20	23.4	20,378	0.11%
2022/03/07	40.6	24.41	21	24.47	24.50	19.6	20,523	0.10%
2022/03/04	42	25.09	32	25.05	25.05	10	20,940	0.05%
2022/03/03	2	25.43	10	25.47	25.50	-8	20,880	-0.04%
2022/03/02	7.1	25.35	2.6	25.36	25.40	4.5	21,164	0.02%
2022/03/01	20.1	25.26	25	25.26	25.25	-4.9	21,116	-0.02%
2022/02/25	35.1	24.69	3	24.70	24.85	32.1	20,906	0.15%
2022/02/24	38.1	24.91	122.2	24.90	24.85	-84.2	20,539	-0.41%	大賣/
2022/02/23	20	25.24	0	0.00	25.20	20	19,954	0.10%
2022/02/22	20.3	25.21	5	25.12	25.35	15.3	19,914	0.08%
2022/02/21	8	25.43	0	0.00	25.50	8	19,857	0.04%
2022/02/18	10.5	25.40	54	25.29	25.40	-43.5	19,988	-0.22%
2022/02/17	0.7	25.45	1	25.50	25.40	-0.3	19,871	0.00%
2022/02/16	8.1	25.35	6	25.43	25.35	2.1	19,805	0.01%
2022/02/15	32.7	25.27	36.6	25.27	25.20	-4	19,751	-0.02%
2022/02/14	14.1	25.29	1	25.30	25.45	13.1	19,557	0.07%
2022/02/11	16.3	25.54	41.7	25.53	25.60	-25.4	19,487	-0.13%
2022/02/10	10.3	25.83	17	25.84	25.85	-6.7	20,584	-0.03%
2022/02/09	14.2	25.89	9	25.90	25.90	5.2	20,573	0.03%
2022/02/08	5.7	25.71	20	25.71	25.80	-14.3	20,449	-0.07%
2022/02/07	10.3	25.37	4	25.45	25.50	6.3	20,253	0.03%
2022/01/26	3.4	25.33	62	25.38	25.25	-58.6	19,784	-0.30%
2022/01/25	13.4	25.01	5	25.08	25.15	8.4	19,723	0.04%
2022/01/24	13.2	25.18	63	25.13	25.20	-49.8	19,479	-0.26%
2022/01/21	24.5	25.42	60	25.48	25.35	-35.5	19,284	-0.18%
2022/01/20	1.1	25.71	37.1	25.76	25.85	-35.9	18,829	-0.19%
2022/01/19	12.2	25.71	17	25.76	25.70	-4.8	18,695	-0.03%
2022/01/18	17.1	25.86	64	25.86	25.80	-46.9	18,604	-0.25%
2022/01/17	2.1	25.83	7.3	25.84	25.85	-5.2	18,362	-0.03%
2022/01/14	51.4	26.00	31	26.15	25.90	20.4	18,246	0.11%
2022/01/13	6	26.21	20.1	26.13	26.30	-14.1	18,018	-0.08%
2022/01/12	9.1	25.87	25.5	25.90	25.90	-16.4	17,581	-0.09%
2022/01/11	29	25.57	48	25.69	25.85	-19	17,434	-0.11%
2022/01/10	38.7	25.45	16	25.46	25.50	22.7	17,236	0.13%
2022/01/07	15	25.84	43	25.81	25.75	-28	17,213	-0.16%
2022/01/06	2.2	25.21	11	25.29	25.40	-8.8	16,991	-0.05%
2022/01/05	11	25.30	5	25.38	25.25	6	16,877	0.04%
2022/01/04	0	0.00	10.5	25.33	25.40	-10.5	16,839	-0.06%
2022/01/03	5	25.26	7.4	25.31	25.20	-2.4	16,742	-0.01%
2021/12/30	18.1	25.34	3.3	25.32	25.30	14.8	16,672	0.09%
2021/12/29	2	25.25	12	25.25	25.30	-10	16,826	-0.06%
2021/12/28	23	25.00	14	25.00	25.05	9	16,787	0.05%
2021/12/27	1	25.00	33.3	25.00	25.00	-32.3	16,720	-0.19%
2021/12/24	8	25.00	28.2	24.99	25.00	-20.2	16,992	-0.12%
2021/12/23	0	0.00	43	24.90	24.95	-43	17,106	-0.25%
2021/12/22	14	24.78	13	24.76	24.80	1	17,232	0.01%
2021/12/21	2	24.75	41.1	24.65	24.75	-39.1	17,265	-0.23%
2021/12/20	25	24.72	2	24.75	24.65	23	17,289	0.13%
2021/12/17	0	0.00	26	24.96	25.05	-26	17,136	-0.15%
2021/12/16	10	24.75	17	24.84	24.85	-7	17,052	-0.04%
2021/12/15	13	24.65	3.2	24.77	24.70	9.8	17,323	0.06%
2021/12/14	14.2	24.74	2	24.75	24.70	12.2	17,633	0.07%
2021/12/13	27.5	25.00	4	25.04	25.00	23.5	17,667	0.13%
2021/12/10	19.3	24.91	11.5	25.00	24.95	7.8	17,714	0.04%
2021/12/09	29	24.97	16.3	25.08	25.00	12.7	17,681	0.07%
2021/12/08	12	24.95	87.1	25.01	25.05	-75.1	17,426	-0.43%
2021/12/07	17	24.80	22	24.80	24.95	-5	16,963	-0.03%
2021/12/06	4	24.90	30.2	24.83	24.90	-26.2	16,937	-0.15%
2021/12/03	43	24.70	4	24.76	24.75	39	17,078	0.23%
2021/12/02	4	24.23	9	24.56	24.55	-5	17,103	-0.03%
2021/12/01	32.8	24.10	9	24.21	24.35	23.8	16,988	0.14%
2021/11/30	47	24.08	0	24.45	23.70	47	16,448	0.29%
2021/11/29	49.5	24.28	41	24.31	24.30	8.5	15,584	0.05%
2021/11/26	105.1	24.55	112	24.58	24.45	-6.9	15,536	-0.04%	大買/大賣/
2021/11/25	0	0.00	1	24.85	24.90	-1	15,484	-0.01%
2021/11/24	0.2	24.90	11	24.94	24.90	-10.8	15,549	-0.07%
2021/11/23	11	24.86	0	0.00	24.75	11	15,603	0.07%
2021/11/22	1.4	25.05	7	25.09	25.00	-5.6	15,568	-0.04%
2021/11/19	5	25.03	26.2	25.00	25.05	-21.2	15,680	-0.13%
2021/11/18	62	25.21	3	25.23	25.10	59	15,705	0.38%
2021/11/17	43	24.99	8.1	24.99	25.15	34.9	15,718	0.22%
2021/11/16	3	24.85	10	24.82	24.85	-7	15,906	-0.04%
2021/11/15	6.2	24.70	32	24.72	24.75	-25.9	16,707	-0.15%
2021/11/12	12.3	24.50	20	24.47	24.50	-7.7	17,484	-0.04%
2021/11/11	9.2	24.40	1	24.30	24.35	8.2	17,866	0.05%
2021/11/10	1.7	24.37	11	24.36	24.45	-9.3	18,414	-0.05%
2021/11/09	153.7	24.19	23	24.30	24.20	130.7	19,239	0.68%	大買/鉅額交易
2021/11/08	11	24.55	3.1	24.60	24.70	7.9	18,387	0.04%
2021/11/05	0.2	24.50	17.4	24.52	24.65	-17.2	21,457	-0.08%
2021/11/04	1	24.60	9	24.61	24.50	-8	21,822	-0.04%
2021/11/03	3	24.43	17	24.49	24.50	-14	22,108	-0.06%
2021/11/02	11.1	24.38	7	24.60	24.35	4.1	22,223	0.02%
2021/11/01	26.3	24.58	15	24.70	24.55	11.3	22,190	0.05%
2021/10/29	4	24.59	8	24.59	24.70	-4	22,215	-0.02%
2021/10/28	2	24.80	4	24.81	24.85	-2	22,171	-0.01%
2021/10/27	2.1	24.85	0	0.00	24.90	2.1	22,282	0.01%
2021/10/26	0	0.00	12	24.90	24.95	-12	22,390	-0.05%
2021/10/25	0	0.00	4	24.66	24.60	-4	22,391	-0.02%
2021/10/22	0	0.00	1	24.70	24.70	-1	22,616	0.00%
2021/10/21	0	0.00	23	24.98	25.00	-23	22,792	-0.10%
2021/10/20	4	24.70	1	24.85	24.80	3	22,885	0.01%
2021/10/19	7	24.78	2.8	24.98	24.75	4.2	22,937	0.02%
2021/10/18	5	24.94	42.1	24.87	24.95	-37.1	23,102	-0.16%
2021/10/15	0	0.00	76	24.64	24.70	-76	23,300	-0.33%
2021/10/14	5	24.24	9.4	24.35	24.20	-4.4	23,309	-0.02%
2021/10/13	2	24.50	17	24.59	24.40	-15	23,419	-0.06%
2021/10/12	2.3	24.27	2	24.20	24.50	0.3	23,840	0.00%
2021/10/08	2	24.60	11	24.61	24.45	-9	24,125	-0.04%
2021/10/07	0	0.00	40.2	24.57	24.55	-40.2	24,481	-0.16%
2021/10/06	4	24.23	25	24.35	24.45	-21	24,822	-0.08%
2021/10/05	32.7	24.02	9	24.07	24.05	23.7	25,166	0.09%
2021/10/04	5	24.23	10	24.23	24.20	-5	26,556	-0.02%
2021/10/01	36.6	24.23	44	24.21	24.20	-7.4	27,824	-0.03%
2021/09/30	0	0.00	8.1	24.47	24.70	-8.1	28,622	-0.03%
2021/09/29	28.3	24.33	13	24.39	24.40	15.3	29,489	0.05%
2021/09/28	6.1	24.60	0	0.00	24.60	6.1	30,035	0.02%
2021/09/27	2.3	24.83	14.2	24.69	24.80	-11.9	30,327	-0.04%
2021/09/24	16.4	24.62	30	24.65	24.65	-13.6	30,580	-0.04%
2021/09/23	2	24.50	23	24.63	24.80	-21	31,100	-0.07%
2021/09/22	40.3	24.31	4	24.35	24.30	36.3	31,348	0.12%
2021/09/17	12.1	24.83	12	24.95	24.75	0.1	31,336	0.00%
2021/09/16	21.3	25.02	1	25.10	25.05	20.3	31,330	0.06%
2021/09/15	12	25.00	16	24.99	25.10	-4	31,613	-0.01%
2021/09/14	1	25.00	1	25.15	25.10	0	31,599	0.00%
2021/09/13	6	24.90	15	24.90	24.95	-9	31,600	-0.03%
2021/09/10	16	24.72	1	24.85	24.75	15	31,796	0.05%
2021/09/09	18.3	24.50	6	24.55	24.60	12.3	32,075	0.04%
2021/09/08	26	24.62	7	24.60	24.65	19	32,056	0.06%
2021/09/07	27.5	24.33	116	24.35	24.30	-88.5	31,907	-0.28%	大賣/
2021/09/06	8.7	24.51	5	24.47	24.50	3.7	31,733	0.01%
2021/09/03	3.7	24.59	4.1	24.68	24.70	-0.5	31,605	0.00%
2021/09/02	16.5	24.52	3.1	24.57	24.50	13.4	31,622	0.04%
2021/09/01	1.5	24.82	8	24.82	24.90	-6.5	31,527	-0.02%
2021/08/31	15.3	24.68	17.1	24.56	25.00	-1.9	31,415	-0.01%
2021/08/30	14.1	24.79	25	24.83	25.00	-10.9	31,276	-0.03%
2021/08/27	5	24.51	12.5	24.53	24.60	-7.5	31,157	-0.02%
2021/08/26	10	24.29	0	0.00	24.30	10	31,278	0.03%
2021/08/25	28.5	24.33	20	24.35	24.50	8.5	31,322	0.03%
2021/08/24	0.2	24.17	50	24.25	24.45	-49.8	31,296	-0.16%
2021/08/23	3.1	24.13	12	24.05	24.15	-9	31,232	-0.03%
2021/08/20	8.6	23.63	10.1	23.72	23.65	-1.5	31,253	0.00%
2021/08/19	43.6	23.41	51.4	23.41	23.35	-7.8	31,365	-0.02%
2021/08/18	39.9	23.46	71.3	23.57	23.90	-31.5	30,553	-0.10%
2021/08/17	50.2	23.64	12.2	23.66	23.70	38	29,806	0.13%
2021/08/16	12.5	23.96	34.2	24.17	24.05	-21.7	29,438	-0.07%
2021/08/13	117.4	23.81	22	23.77	23.70	95.4	29,031	0.33%	大買/
2021/08/12	42.1	24.21	20	24.37	24.40	22.1	28,259	0.08%
2021/08/11	324	24.20	57.2	24.18	24.25	266.8	27,863	0.96%	大買/鉅額交易
2021/08/10	20.1	25.48	24	25.51	25.60	-3.9	25,036	-0.02%
2021/08/09	5	25.51	5.2	25.75	25.80	-0.1	25,465	0.00%
2021/08/06	24.5	25.87	7.2	25.81	25.70	17.3	25,677	0.07%
2021/08/05	0.5	25.89	16	25.89	25.95	-15.5	26,540	-0.06%
2021/08/04	6	25.77	4	25.81	25.85	2	28,047	0.01%
2021/08/03	2	25.58	16	25.74	25.80	-14	28,882	-0.05%
2021/08/02	4.2	25.45	28.1	25.47	25.65	-23.9	29,563	-0.08%
2021/07/30	8.7	25.22	5	25.30	25.40	3.7	29,721	0.01%
2021/07/29	4.1	25.32	8	25.29	25.35	-3.9	29,891	-0.01%
2021/07/28	35.6	24.94	17	24.95	25.05	18.6	30,047	0.06%
2021/07/27	26.1	25.20	14.2	25.30	25.20	11.9	30,476	0.04%
2021/07/26	40.2	25.42	12	25.36	25.30	28.2	31,034	0.09%
2021/07/23	8.1	25.71	14.5	25.71	25.70	-6.4	31,274	-0.02%
2021/07/22	11.2	25.42	10.1	25.51	25.55	1.1	31,421	0.00%
2021/07/21	56	25.39	1	25.35	25.40	55	31,412	0.18%
2021/07/20	64.1	25.52	7	25.57	25.55	57.1	31,558	0.18%
2021/07/19	38.2	25.72	11.2	25.74	25.80	27.1	31,768	0.09%
2021/07/16	4.3	25.61	13.1	25.63	25.90	-8.8	32,296	-0.03%
2021/07/15	23.6	25.31	11.2	25.35	25.45	12.4	32,471	0.04%
2021/07/14	25.2	25.41	8	25.44	25.35	17.2	32,730	0.05%
2021/07/13	53.1	25.42	16	25.37	25.40	37.1	33,239	0.11%
2021/07/12	81.9	25.56	87	25.51	25.50	-5.1	33,620	-0.02%
2021/07/09	186.2	25.57	9	25.57	25.55	177.2	33,562	0.53%	大買/鉅額交易
2021/07/08	106.2	27.19	14	27.19	27.15	92.2	32,318	0.29%	大買/
2021/07/07	132.1	27.09	62.1	27.02	27.00	70	31,327	0.22%	大買/
2021/07/06	156.4	27.51	24.2	27.42	27.50	132.2	30,601	0.43%	大買/鉅額交易
2021/07/05	35	26.99	73.1	27.04	27.10	-38.1	29,965	-0.13%
2021/07/02	6	26.63	3	26.60	26.50	3	29,310	0.01%
2021/07/01	9.5	26.76	8	26.77	26.65	1.5	29,080	0.01%
2021/06/30	6.1	26.88	16.7	26.86	26.85	-10.6	28,836	-0.04%
2021/06/29	13.3	26.39	7.3	26.30	26.40	6	28,431	0.02%
2021/06/28	33.5	26.56	12.6	26.58	26.40	20.9	28,485	0.07%
2021/06/25	7	26.35	35.9	26.30	26.45	-28.9	28,490	-0.10%
2021/06/24	34	25.92	53	25.97	26.05	-19	28,283	-0.07%
2021/06/23	9	25.48	24.3	25.45	25.45	-15.3	28,014	-0.05%
2021/06/22	12	25.33	25.2	25.27	25.35	-13.2	28,100	-0.05%
2021/06/21	21	24.91	18.1	25.13	25.05	2.9	28,630	0.01%
2021/06/18	4	25.20	21	25.38	25.20	-17	28,522	-0.06%
2021/06/17	55	25.33	51	25.35	25.45	4	28,248	0.01%
2021/06/16	24	25.42	31	25.53	25.40	-7	28,518	-0.02%
2021/06/15	43	25.46	33.2	25.45	25.40	9.8	28,666	0.03%
2021/06/11	4	25.55	2	25.53	25.50	2	28,790	0.01%
2021/06/10	5.1	25.37	1.2	25.43	25.50	3.9	28,879	0.01%
2021/06/09	15	25.55	0	0.00	25.50	15	28,920	0.05%
2021/06/08	2	25.73	34	25.80	25.85	-32	28,979	-0.11%
2021/06/07	26.4	25.42	0	0.00	25.50	26.4	29,250	0.09%
2021/06/04	13.3	25.73	7.7	25.81	25.80	5.6	29,378	0.02%
2021/06/03	9	26.16	9	26.30	26.00	0	29,915	0.00%
2021/06/02	11	25.79	8	25.89	25.95	3	29,821	0.01%
2021/06/01	6	25.58	51	25.63	25.70	-45	29,832	-0.15%
2021/05/31	3	25.67	25	25.66	25.60	-22	30,030	-0.07%
2021/05/28	64.3	25.52	15	25.50	25.60	49.3	30,162	0.16%
2021/05/27	9.2	25.03	30.3	25.10	25.20	-21.1	30,177	-0.07%
2021/05/26	3.7	25.05	2	25.08	25.15	1.7	30,364	0.01%
2021/05/25	13.7	25.18	21	25.20	25.05	-7.3	30,710	-0.02%
2021/05/24	1.3	24.77	11	24.95	25.00	-9.8	30,743	-0.03%
2021/05/21	10.5	24.78	11	24.92	24.65	-0.6	30,946	0.00%
2021/05/20	32	24.21	47	24.34	24.45	-15	30,872	-0.05%
2021/05/19	25	24.52	20	24.48	24.35	5	30,853	0.02%
2021/05/18	31	24.21	22.3	24.36	24.45	8.7	30,994	0.03%
2021/05/17	71.1	23.36	57.3	23.63	23.15	13.9	31,119	0.04%
2021/05/14	73.5	24.35	46	24.26	24.30	27.5	30,635	0.09%
2021/05/13	102.1	24.06	56.1	23.96	23.90	46	30,338	0.15%	大買/
2021/05/12	180.1	24.84	111.1	24.50	24.50	69	29,615	0.23%	大買/大賣/
2021/05/11	317.6	26.52	229.2	25.97	26.00	88.4	28,544	0.31%	大買/大賣/
2021/05/10	44.1	26.58	74.8	26.48	26.70	-30.7	27,950	-0.11%
2021/05/07	15.8	25.67	18	25.87	25.90	-2.2	27,688	-0.01%
2021/05/06	20	25.62	4	25.55	25.70	16	27,753	0.06%
2021/05/05	39	25.50	2	25.10	25.30	37	27,710	0.13%
2021/05/04	54	25.06	50	25.07	25.05	4	27,712	0.01%
2021/05/03	59	25.65	23.6	25.89	25.50	35.5	27,339	0.13%
2021/04/29	15	25.95	6.2	26.04	26.00	8.8	27,011	0.03%
2021/04/28	26	26.19	43	26.15	26.10	-17	26,932	-0.06%
2021/04/27	23	26.32	3.1	26.30	26.35	19.9	27,206	0.07%
2021/04/26	45.2	26.39	52	26.33	26.50	-6.8	27,213	-0.03%
2021/04/23	43.5	25.96	23.1	26.00	25.90	20.4	27,149	0.08%
2021/04/22	22	25.92	134	26.04	25.95	-112	27,237	-0.41%	大賣/鉅額交易
2021/04/21	55.3	25.65	63	25.90	25.70	-7.7	26,943	-0.03%
2021/04/20	78.3	25.70	92.9	25.74	26.00	-14.5	26,736	-0.05%
2021/04/19	187	25.56	71.5	25.62	26.10	115.5	26,707	0.43%	大買/鉅額交易
2021/04/16	75.8	24.46	102.6	24.52	24.75	-26.8	26,605	-0.10%	大賣/
2021/04/15	60.7	23.76	67.1	23.61	24.00	-6.5	26,518	-0.02%
2021/04/14	91	23.16	40	23.15	23.30	51	26,644	0.19%
2021/04/13	65.5	23.37	2	23.20	23.15	63.5	27,103	0.23%
2021/04/12	44.3	23.24	2.1	23.17	23.35	42.2	27,030	0.16%
2021/04/09	39	22.97	30	23.00	23.00	9	27,048	0.03%
2021/04/08	7	22.61	1	22.65	22.70	6	27,106	0.02%
2021/04/07	4	22.60	4.3	22.62	22.60	-0.3	27,622	0.00%
2021/04/06	6	22.59	26	22.57	22.50	-20	27,701	-0.07%
2021/04/01	51	22.43	75.7	22.49	22.40	-24.7	27,618	-0.09%
2021/03/31	10	22.67	29.7	22.62	22.50	-19.7	27,524	-0.07%
2021/03/30	2	22.28	19	22.44	22.65	-17	27,221	-0.06%
2021/03/29	10	22.31	6	22.33	22.35	4	27,001	0.01%
2021/03/26	14	22.29	2	22.30	22.25	12	26,987	0.04%
2021/03/25	53	22.29	12.5	22.28	22.30	40.5	27,069	0.15%
2021/03/24	93	22.21	35.4	22.24	22.15	57.6	27,044	0.21%
2021/03/23	0	0.00	15.2	21.92	21.90	-15.2	26,491	-0.06%
2021/03/22	25.4	21.72	0	21.75	21.75	25.4	26,549	0.10%
2021/03/19	30.2	21.65	7.1	21.77	21.65	23.1	26,777	0.09%
2021/03/18	5.9	21.94	30	21.92	21.90	-24.1	26,807	-0.09%
2021/03/17	15.3	21.87	17	21.80	21.80	-1.8	27,337	-0.01%
2021/03/16	4	21.88	11.1	21.87	21.90	-7.1	27,717	-0.03%
2021/03/15	6	21.95	22.4	22.00	21.90	-16.4	27,954	-0.06%
2021/03/12	4	21.69	17	21.79	21.90	-13	28,231	-0.05%
2021/03/11	12	21.81	22.2	21.93	21.85	-10.2	28,344	-0.04%
2021/03/10	10.1	21.78	6.9	21.83	21.85	3.2	28,221	0.01%
2021/03/09	30.5	21.64	44.1	21.62	21.65	-13.6	28,080	-0.05%
2021/03/08	1.7	21.17	61	21.15	21.15	-59.3	27,674	-0.21%
2021/03/05	16.2	21.10	12	21.12	21.20	4.2	27,675	0.02%
2021/03/04	34	21.11	5	21.06	21.15	29	28,230	0.10%
2021/03/03	9	21.42	10	21.50	21.40	-1	28,115	0.00%
2021/03/02	58.2	21.32	5.1	21.32	21.05	53.2	27,970	0.19%
2021/02/26	123.4	21.45	8	21.48	21.25	115.4	27,931	0.41%	大買/鉅額交易
2021/02/25	10	21.94	52.1	21.92	22.00	-42.1	27,512	-0.15%
2021/02/24	16.7	21.68	39.5	21.65	21.60	-22.8	27,685	-0.08%
2021/02/23	13.6	21.55	59.9	21.61	21.65	-46.3	27,761	-0.17%
2021/02/22	2.3	21.49	34	21.46	21.30	-31.7	27,624	-0.11%
2021/02/19	25.2	21.25	1	21.15	21.30	24.2	27,900	0.09%
2021/02/18	5.1	21.50	14.2	21.48	21.40	-9.2	28,157	-0.03%
2021/02/17	11.6	21.34	20.7	21.38	21.40	-9.1	28,116	-0.03%
2021/02/05	0	0.00	29	20.94	21.00	-29	27,885	-0.10%
2021/02/04	0	0.00	60	20.87	20.75	-60	27,984	-0.21%
2021/02/03	1	20.90	7.2	20.77	20.85	-6.2	28,672	-0.02%
2021/02/02	9.1	20.72	20	20.72	20.65	-11	28,927	-0.04%
2021/02/01	5.1	19.96	37.1	20.06	20.20	-32	28,724	-0.11%
2021/01/29	41.7	20.08	7	20.10	19.90	34.6	28,620	0.12%
2021/01/28	67.4	20.30	5	20.27	20.30	62.4	28,297	0.22%
2021/01/27	29.1	20.68	34	20.85	20.65	-4.9	28,048	-0.02%
2021/01/26	14.1	20.74	61	20.77	20.70	-46.9	28,082	-0.17%
2021/01/25	3	20.67	35	20.83	20.85	-32	27,906	-0.11%
2021/01/22	31.1	20.77	14	20.75	20.75	17.1	27,860	0.06%
2021/01/21	7.1	20.96	112	21.00	21.00	-105	27,613	-0.38%	大賣/鉅額交易
2021/01/20	52.2	20.82	135	20.71	20.65	-82.8	27,314	-0.30%	大賣/
2021/01/19	4.2	20.98	27.4	21.23	21.30	-23.2	26,815	-0.09%
2021/01/18	17	20.79	141	20.72	21.00	-124	26,607	-0.47%	大賣/鉅額交易
2021/01/15	116	21.08	131.6	20.99	21.00	-15.6	26,260	-0.06%	大買/大賣/
2021/01/14	99.4	21.16	8	21.14	21.20	91.4	26,052	0.35%
2021/01/13	51	21.33	14	21.34	21.40	37	25,666	0.14%
2021/01/12	113.3	21.46	36	21.71	21.25	77.3	25,327	0.31%	大買/
2021/01/11	87.1	21.73	46.6	21.72	21.90	40.5	24,835	0.16%
2021/01/08	121.1	21.16	37.4	21.24	21.35	83.7	24,160	0.35%	大買/
2021/01/07	40	21.05	92	21.06	21.00	-52	23,651	-0.22%
2021/01/06	34	20.84	64	20.85	20.65	-30	23,176	-0.13%
2021/01/05	0.1	20.45	24	20.48	20.55	-23.9	22,544	-0.11%
2021/01/04	14	20.38	12.1	20.53	20.45	1.9	22,539	0.01%
2020/12/31	5.6	20.49	56.5	20.54	20.55	-51	22,451	-0.23%
2020/12/30	25	20.18	140.8	20.18	20.40	-115.8	22,175	-0.52%	大賣/鉅額交易
2020/12/29	24	19.94	34.1	19.96	19.95	-10.1	21,846	-0.05%
2020/12/28	2	19.78	5.2	19.79	19.80	-3.2	21,822	-0.01%
2020/12/25	11.1	19.70	4.2	19.71	19.70	6.9	21,884	0.03%
2020/12/24	0	0.00	28.4	19.73	19.75	-28.4	22,020	-0.13%
2020/12/23	4	19.58	6.6	19.58	19.55	-2.6	22,183	-0.01%
2020/12/22	15	19.75	3.6	19.76	19.65	11.5	22,425	0.05%
2020/12/21	10.5	19.63	8.1	19.80	19.90	2.4	22,902	0.01%
2020/12/18	2.2	19.60	14	19.74	19.55	-11.8	22,850	-0.05%
2020/12/17	1	19.65	4.1	19.75	19.65	-3.1	23,043	-0.01%
2020/12/16	6.1	19.70	28	19.67	19.80	-22	23,204	-0.09%
2020/12/15	34	19.55	73	19.79	19.50	-39	23,233	-0.17%
2020/12/14	65	19.94	36.1	19.94	19.85	28.9	23,077	0.13%
2020/12/11	21	19.73	69.8	19.73	19.80	-48.9	22,937	-0.21%
2020/12/10	38	19.49	13	19.53	19.40	25	22,235	0.11%
2020/12/09	94	19.42	28.3	19.42	19.45	65.7	21,897	0.30%
2020/12/08	9	19.23	35.2	19.27	19.35	-26.2	21,737	-0.12%
2020/12/07	10.5	19.32	3.2	19.30	19.30	7.3	21,525	0.03%
2020/12/04	0	0.00	3.1	19.40	19.40	-3.1	21,504	-0.01%
2020/12/03	3	19.32	22.1	19.36	19.35	-19.1	21,526	-0.09%
2020/12/02	13.6	19.31	5.1	19.35	19.40	8.5	21,737	0.04%
2020/12/01	11	19.28	33.4	19.19	19.35	-22.4	21,824	-0.10%
2020/11/30	12.8	19.14	3	19.15	19.10	9.8	22,211	0.04%
2020/11/27	10	19.16	9.1	19.25	19.30	0.9	21,863	0.00%
2020/11/26	17.9	19.15	13.2	19.22	19.25	4.7	22,098	0.02%
2020/11/25	21	19.23	58	19.28	19.25	-37	22,312	-0.17%
2020/11/24	10	19.39	69.4	19.45	19.40	-59.4	22,218	-0.27%
2020/11/23	23	19.39	170.7	19.30	19.40	-147.7	21,966	-0.67%	大賣/鉅額交易
2020/11/20	2	18.98	51.1	19.04	19.05	-49.1	21,774	-0.23%
2020/11/19	6	19.00	14	19.00	18.95	-8	21,811	-0.04%
2020/11/18	10	19.00	40.2	19.03	19.05	-30.2	21,827	-0.14%
2020/11/17	7	18.89	42	18.93	18.90	-35	21,713	-0.16%
2020/11/16	6	18.80	42.6	18.77	18.80	-36.6	22,230	-0.16%
2020/11/13	17	18.52	3	18.57	18.50	14	22,624	0.06%
2020/11/12	29.4	18.70	37.2	18.81	18.60	-7.8	22,661	-0.03%
2020/11/11	25.6	18.98	204.8	18.90	19.05	-179.2	22,874	-0.78%	大賣/鉅額交易
2020/11/10	19	18.52	200.8	18.54	18.60	-181.8	22,416	-0.81%	大賣/鉅額交易
2020/11/09	26.9	18.36	36.3	18.38	18.35	-9.4	22,141	-0.04%
2020/11/06	1	18.15	8.1	18.24	18.30	-7.1	22,256	-0.03%
2020/11/05	0	0.00	76.6	18.20	18.25	-76.6	22,439	-0.34%
2020/11/04	5	18.08	14.9	18.14	18.15	-9.9	23,273	-0.04%
2020/11/03	3.9	18.04	24.9	18.10	18.10	-21	23,833	-0.09%
2020/11/02	0	0.00	22.2	17.95	18.00	-22.2	24,343	-0.09%
2020/10/30	34.5	17.61	10.1	17.72	17.75	24.4	24,298	0.10%
2020/10/29	30.9	17.71	25	17.68	17.65	5.9	24,420	0.02%
2020/10/28	18	17.87	4.1	17.85	17.90	13.9	24,631	0.06%
2020/10/27	16.9	17.92	7	17.95	18.00	9.9	25,223	0.04%
2020/10/26	6.4	18.05	20.3	18.03	18.05	-13.9	25,533	-0.05%
2020/10/23	16	17.96	1	17.95	17.95	15	26,032	0.06%
2020/10/22	2	17.98	16	18.02	18.10	-14	26,257	-0.05%
2020/10/21	34	17.88	11	17.87	17.85	23	26,298	0.09%
2020/10/20	11	17.77	9.1	17.81	17.85	1.9	26,590	0.01%
2020/10/19	24	17.87	27.8	17.91	17.80	-3.8	26,680	-0.01%
2020/10/16	26	17.95	11.5	17.98	17.90	14.5	26,682	0.05%
2020/10/15	6	18.05	4.2	18.06	18.00	1.7	26,843	0.01%
2020/10/14	8.1	18.08	1.9	18.12	18.15	6.2	26,907	0.02%
2020/10/13	30	18.03	6	18.08	18.10	24	26,909	0.09%
2020/10/12	9	18.08	50.2	18.12	18.20	-41.2	27,287	-0.15%
2020/10/08	10.4	18.08	37.4	18.09	18.20	-27	27,716	-0.10%
2020/10/07	3	18.07	10	18.07	18.00	-7	27,896	-0.03%
2020/10/06	7	18.02	263.7	17.99	18.20	-256.7	28,247	-0.91%	大賣/鉅額交易
2020/10/05	3	17.85	63.7	17.86	17.85	-60.7	28,399	-0.21%
2020/09/30	8	17.70	2.2	17.80	17.80	5.8	28,677	0.02%
2020/09/29	42	17.69	35	17.71	17.65	7	29,032	0.02%
2020/09/28	31	17.62	16	17.68	17.70	15	29,492	0.05%
2020/09/25	55	17.33	20	17.36	17.30	35	29,702	0.12%
2020/09/24	134.3	17.30	65	17.35	17.15	69.3	29,566	0.23%	大買/
2020/09/23	37	17.71	4	17.70	17.70	33	29,037	0.11%
2020/09/22	83	17.80	284	17.82	17.75	-201	28,906	-0.70%	大賣/鉅額交易
2020/09/21	68	18.09	7	18.03	18.00	61	28,791	0.21%
2020/09/18	52	18.21	40	18.25	18.30	12	29,331	0.04%
2020/09/17	10	18.38	31	18.35	18.30	-21	29,696	-0.07%
2020/09/16	4	18.24	2	18.30	18.35	2	30,101	0.01%
2020/09/15	15	18.20	0.2	18.30	18.25	14.8	30,195	0.05%
2020/09/14	5	18.20	20	18.26	18.25	-15	30,865	-0.05%
2020/09/11	27.2	18.21	7	18.26	18.30	20.2	31,153	0.06%
2020/09/10	24	18.17	20	18.23	18.30	4	31,779	0.01%
2020/09/09	43	18.15	0	0.00	18.20	43	32,165	0.13%
2020/09/08	35	18.27	6	18.30	18.30	29	32,517	0.09%
2020/09/07	33	18.24	15	18.22	18.25	18	33,207	0.05%
2020/09/04	78	18.28	166	18.28	18.20	-88	34,168	-0.26%	大賣/
2020/09/03	70.5	18.44	47	18.45	18.40	23.5	34,801	0.07%
2020/09/02	79	18.29	7	18.39	18.30	72	35,108	0.21%
2020/09/01	34	18.30	7	18.31	18.30	27	35,668	0.08%
2020/08/31	35.9	18.36	43	18.39	18.40	-7.1	35,587	-0.02%
2020/08/28	96	18.33	104	18.40	18.30	-8	35,766	-0.02%	大賣/
2020/08/27	8.1	18.36	0	0.00	18.30	8.1	36,101	0.02%
2020/08/26	194	18.37	8	18.35	18.40	186	36,580	0.51%	大買/鉅額交易
2020/08/25	69	18.46	10	18.47	18.45	59	36,520	0.16%
2020/08/24	76	18.42	6	18.45	18.45	70	37,617	0.19%
2020/08/21	294	18.65	194	18.53	18.60	100	37,734	0.27%	大買/大賣/
2020/08/20	231.9	18.51	79	18.49	18.45	152.9	37,786	0.40%	大買/鉅額交易
2020/08/19	199.3	18.88	204	19.00	18.85	-4.7	37,438	-0.01%	大買/大賣/
2020/08/18	35.1	18.71	60	18.71	18.75	-24.9	36,967	-0.07%
2020/08/17	119.2	18.77	117	18.85	18.80	2.2	37,137	0.01%	大買/大賣/
2020/08/14	109	19.10	165	19.10	19.10	-56	36,857	-0.15%	大買/大賣/
2020/08/13	74	19.09	21	19.06	19.10	53	36,719	0.14%
2020/08/12	55	19.03	18	19.09	19.05	37	36,886	0.10%
2020/08/11	65	19.20	18.1	19.21	19.15	46.9	36,645	0.13%
2020/08/10	89	19.14	36	19.23	19.15	53	36,696	0.14%
2020/08/07	53	18.82	44	18.91	18.70	9	36,399	0.02%
2020/08/06	58	18.47	102	18.53	18.65	-44	35,980	-0.12%	大賣/
2020/08/05	9.3	18.21	4	18.25	18.25	5.3	35,709	0.01%
2020/08/04	22.7	18.22	9	18.24	18.20	13.7	36,099	0.04%
2020/08/03	59.5	17.96	1	18.00	17.95	58.5	36,384	0.16%
2020/07/31	152	18.08	14	18.06	18.00	138	36,288	0.38%	大買/鉅額交易
2020/07/30	12	18.32	35	18.40	18.35	-23	36,203	-0.06%
2020/07/29	26	18.31	66	18.36	18.30	-40	36,146	-0.11%
2020/07/28	14	17.87	69	17.94	17.90	-55	36,099	-0.15%
2020/07/27	86	17.92	55	18.00	17.80	31	36,335	0.09%
2020/07/24	70	18.03	7	18.15	18.00	63	36,476	0.17%
2020/07/23	14	18.21	4	18.28	18.20	10	36,658	0.03%
2020/07/22	3	18.25	30	18.25	18.30	-27	36,791	-0.07%
2020/07/21	24.2	18.19	2.4	18.24	18.15	21.8	36,801	0.06%
2020/07/20	35	18.18	4	18.13	18.15	31	36,791	0.08%
2020/07/17	45	18.35	3	18.33	18.30	42	36,879	0.11%
2020/07/16	60	18.44	84	18.47	18.40	-24	37,225	-0.06%
2020/07/15	17.3	18.45	74	18.44	18.40	-56.7	36,877	-0.15%
2020/07/14	31	18.37	35	18.33	18.35	-4	36,625	-0.01%
2020/07/13	42	18.24	90.2	18.28	18.30	-48.2	36,616	-0.13%
2020/07/10	418	17.97	55	17.99	17.90	363	36,457	1.00%	大買/鉅額交易
2020/07/09	90	18.17	21	18.20	18.10	69	36,534	0.19%
2020/07/08	88	18.18	81	18.19	18.10	7	36,229	0.02%
2020/07/07	42	18.14	111	18.18	18.15	-69	36,084	-0.19%	大賣/
2020/07/06	102	18.03	36	18.04	18.00	66	35,682	0.19%	大買/
2020/07/03	11	17.79	14	17.80	17.90	-3	35,464	-0.01%
2020/07/02	36	17.66	7	17.69	17.65	29	35,496	0.08%
2020/07/01	11	17.60	26	17.59	17.60	-15	35,663	-0.04%
2020/06/30	57	17.52	13	17.59	17.45	44	35,840	0.12%
2020/06/29	254	17.49	39.2	17.42	17.45	214.8	35,824	0.60%	大買/鉅額交易
2020/06/24	36	18.38	325	18.38	18.40	-289	35,173	-0.82%	大賣/鉅額交易
2020/06/23	84	18.19	17	18.21	18.20	67	34,964	0.19%
2020/06/22	45	18.23	121	18.20	18.20	-76	34,606	-0.22%	大賣/
2020/06/19	132	18.23	9	18.34	18.15	123	34,806	0.35%	大買/鉅額交易
2020/06/18	77	18.39	9	18.41	18.35	68	34,425	0.20%
2020/06/17	19	18.42	62.1	18.53	18.50	-43.1	34,220	-0.13%
2020/06/16	258	18.24	29	18.28	18.30	229	34,300	0.67%	大買/鉅額交易
2020/06/15	64	18.00	98	18.04	17.95	-34	34,509	-0.10%
2020/06/12	172	17.69	172	17.74	17.85	0	34,464	0.00%	大買/大賣/
2020/06/11	280.1	18.31	135	18.42	18.05	145.1	34,231	0.42%	大買/大賣/鉅額交易
2020/06/10	211	18.41	32	18.44	18.50	179	33,418	0.54%	大買/鉅額交易
2020/06/09	206	18.31	48	18.22	18.15	158	33,157	0.48%	大買/鉅額交易
2020/06/08	135	17.99	68	18.00	18.05	67	32,747	0.20%	大買/
2020/06/05	31	17.36	113	17.45	17.50	-82	32,054	-0.26%	大賣/
2020/06/04	59	17.40	74	17.41	17.35	-15	31,904	-0.05%
2020/06/03	41	17.31	39	17.32	17.35	2	31,794	0.01%
2020/06/02	21	17.00	91	16.98	17.00	-70	31,531	-0.22%
2020/06/01	39	16.49	29	16.65	16.65	10	31,291	0.03%
2020/05/29	69.2	16.34	23.1	16.45	16.25	46.1	31,029	0.15%
2020/05/28	34	16.60	1	16.70	16.50	33	29,862	0.11%
2020/05/27	66	16.68	5	16.72	16.65	61	29,818	0.20%
2020/05/26	108	16.59	66	16.60	16.60	42	29,731	0.14%	大買/
2020/05/25	30	16.19	2	16.23	16.30	28	29,422	0.10%
2020/05/22	120.4	16.25	3	16.30	16.15	117.4	29,333	0.40%	大買/鉅額交易
2020/05/21	34	16.35	0	0.00	16.40	34	29,046	0.12%
2020/05/20	29	16.24	3	16.32	16.20	26	28,867	0.09%
2020/05/19	40	16.27	15	16.34	16.25	25	28,717	0.09%
2020/05/18	39	16.23	12	16.26	16.20	27	28,462	0.09%
2020/05/15	54.6	16.29	3	16.42	16.25	51.6	28,287	0.18%
2020/05/14	254	16.44	151	16.31	16.30	103	27,882	0.37%	大買/大賣/鉅額交易
2020/05/13	115	16.50	49	16.55	16.65	66	27,223	0.24%	大買/
2020/05/12	121	16.58	30	16.60	16.50	91	27,179	0.33%	大買/
2020/05/11	79	16.73	9	16.73	16.70	70	26,813	0.26%
2020/05/08	118	16.45	1	16.50	16.40	117	26,413	0.44%	大買/鉅額交易
2020/05/07	62	16.40	5	16.35	16.40	57	25,922	0.22%
2020/05/06	139.3	16.36	4	16.40	16.35	135.3	25,757	0.53%	大買/鉅額交易
2020/05/05	33	16.61	2	16.58	16.55	31	25,586	0.12%
2020/05/04	67	16.51	13	16.56	16.50	54	25,602	0.21%
2020/04/30	212	16.99	184	17.17	17.10	28	25,557	0.11%	大買/大賣/
2020/04/29	4.2	16.76	17	16.71	16.75	-12.8	25,265	-0.05%
2020/04/28	42	16.43	3	16.40	16.40	39	25,149	0.16%
2020/04/27	8	16.38	16	16.37	16.40	-8	25,295	-0.03%
2020/04/24	12	16.11	0	0.00	16.10	12	25,180	0.05%
2020/04/23	20	16.14	12	16.12	16.15	8	25,129	0.03%
2020/04/22	45	15.89	41	15.88	16.00	4	24,952	0.02%
2020/04/21	71	16.18	37	16.21	16.10	34	24,786	0.14%
2020/04/20	26	16.86	12	16.78	16.75	14	24,572	0.06%
2020/04/17	47	17.09	32	17.23	16.85	15	24,604	0.06%
2020/04/16	60.3	16.81	24	16.81	16.80	36.3	24,291	0.15%
2020/04/15	41	17.17	57	17.19	17.20	-16	23,996	-0.07%
2020/04/14	10	16.80	18	16.53	16.70	-8	23,783	-0.03%
2020/04/13	30	16.13	0	0.00	16.05	30	23,415	0.13%
2020/04/10	24	16.16	9	16.18	16.30	15	23,370	0.06%
2020/04/09	13	15.89	35	15.90	15.90	-22	23,099	-0.10%
2020/04/08	11	15.65	3	15.70	15.70	8	22,964	0.03%
2020/04/07	9.7	15.54	0.1	15.70	15.65	9.6	22,853	0.04%
2020/04/06	4	15.41	5	15.43	15.50	-1	22,683	0.00%
2020/04/01	50	15.32	3	15.32	15.30	47	22,505	0.21%
2020/03/31	21	15.60	0	0.00	15.55	21	22,246	0.09%
2020/03/30	10	15.58	8	15.73	15.60	2	21,954	0.01%
2020/03/27	31.3	15.90	18	15.95	16.00	13.3	21,881	0.06%
2020/03/26	20	15.67	1	15.75	15.60	19	21,472	0.09%
2020/03/25	48	15.76	4	15.66	15.75	44	21,633	0.20%
2020/03/24	5	15.44	20	15.46	15.20	-15	21,202	-0.07%
2020/03/23	18	14.38	29	14.29	14.20	-11	20,964	-0.05%
2020/03/20	6	14.74	11	15.02	15.25	-5	20,825	-0.02%
2020/03/19	16	14.43	25	14.35	14.00	-9	20,143	-0.04%
2020/03/18	10	15.40	5	15.56	15.55	5	19,689	0.03%
2020/03/17	7	15.76	12	15.65	15.60	-5	19,341	-0.03%
2020/03/16	19	16.79	73	16.87	16.45	-54	18,682	-0.29%
2020/03/13	18	16.41	31	16.51	17.40	-13	18,147	-0.07%
2020/03/12	18.4	17.59	8	17.66	17.50	10.4	17,458	0.06%
2020/03/11	7	18.31	0	0.00	18.25	7	16,988	0.04%
2020/03/10	9	18.19	3	18.38	18.50	6	16,933	0.04%
2020/03/09	24	18.44	6	18.59	18.40	18	16,827	0.11%
2020/03/06	7.1	19.15	2	19.15	19.05	5.1	16,417	0.03%
2020/03/05	0	0.00	9	19.56	19.50	-9	16,253	-0.06%
2020/03/04	1	19.15	0	0.00	19.30	1	15,947	0.01%
2020/03/03	1	19.10	13	19.09	19.20	-12	15,888	-0.08%
2020/03/02	8	18.46	10.1	18.85	18.95	-2.1	15,716	-0.01%
2020/02/27	17	19.31	0	0.00	19.20	17	15,882	0.11%
2020/02/26	35	19.51	3	19.60	19.50	32	15,639	0.20%
2020/02/25	6	19.73	0	0.00	19.75	6	15,345	0.04%
2020/02/24	13	19.89	0	0.00	19.85	13	15,350	0.08%
2020/02/20	5	20.32	0	0.00	20.30	5	15,082	0.03%
2020/02/19	0.3	20.20	1	20.20	20.30	-0.7	14,943	0.00%
2020/02/18	5	20.14	1	20.10	20.20	4	14,894	0.03%
2020/02/17	2	20.08	11	20.05	20.15	-9	14,958	-0.06%
2020/02/14	3	20.08	0	0.00	20.15	3	15,026	0.02%
2020/02/12	9	20.09	0	0.00	20.05	9	14,952	0.06%
2020/02/11	12	20.23	5	20.22	20.30	7	14,859	0.05%
2020/02/10	3	20.35	2	20.25	20.40	1	14,778	0.01%
2020/02/06	0	0.00	0.1	20.30	20.25	-0.1	15,022	0.00%
2020/02/05	1	20.10	2	20.13	20.20	-1	14,693	-0.01%
2020/02/04	3	19.90	2	20.00	20.05	1	14,572	0.01%
2020/02/03	3	19.67	98	19.87	19.80	-95	14,277	-0.67%
2020/01/31	1	19.65	6	19.51	19.70	-5	14,092	-0.04%
2020/01/30	134	19.56	1	19.70	19.35	133	13,876	0.96%	大買/鉅額交易
2020/01/20	0	0.00	9.2	20.65	20.65	-9.2	13,281	-0.07%
2020/01/17	1	20.45	5	20.50	20.50	-4	13,123	-0.03%
2020/01/16	0.2	20.35	0	0.00	20.40	0.2	13,122	0.00%
2020/01/15	5	20.40	0	0.00	20.40	5	13,157	0.04%
2020/01/14	5	20.35	22	20.27	20.35	-17	13,092	-0.13%
2020/01/13	0	0.00	13	20.14	20.20	-13	12,868	-0.10%
2020/01/08	36	19.80	2	19.80	19.80	34	13,173	0.26%
2020/01/07	13	19.92	0	0.00	19.90	13	13,182	0.10%
2020/01/06	27	19.98	0	0.00	19.95	27	13,218	0.20%
2020/01/02	7	20.12	0	0.00	20.20	7	13,372	0.05%
2019/12/31	3	20.23	0	0.00	20.20	3	13,277	0.02%
2019/12/30	1	20.35	4	20.45	20.40	-3	13,160	-0.02%
2019/12/27	0	0.00	1	20.35	20.45	-1	13,311	-0.01%
2019/12/20	0	0.00	11	20.12	20.35	-11	13,634	-0.08%
2019/12/17	0	0.00	4	20.05	20.15	-4	13,496	-0.03%
2019/12/16	4	20.11	0	0.00	20.05	4	13,420	0.03%
2019/12/13	0.2	20.20	33	20.11	20.25	-32.8	13,263	-0.25%
2019/12/12	0	0.00	1	19.85	19.85	-1	12,993	-0.01%
2019/12/10	1	19.75	0	0.00	19.85	1	12,888	0.01%
2019/12/06	0	0.00	5.1	19.90	19.90	-5.1	13,200	-0.04%
2019/12/05	9	19.71	4	19.65	19.65	5	13,507	0.04%
2019/12/04	1	19.90	0	0.00	19.95	1	13,409	0.01%
2019/12/02	2	19.75	6	19.75	19.75	-4	13,695	-0.03%
2019/11/29	3	19.80	0	0.00	19.75	3	13,625	0.02%
2019/11/28	2	20.05	0	0.00	20.00	2	13,629	0.01%
2019/11/27	0	0.00	6.1	19.96	20.05	-6.1	14,183	-0.04%
2019/11/26	2	19.85	2	19.85	19.85	0	14,478	0.00%
2019/11/25	7	19.79	0	0.00	19.90	7	14,159	0.05%
2019/11/22	1	19.80	0	0.00	19.80	1	14,573	0.01%
2019/11/21	5	19.77	0	0.00	19.75	5	14,754	0.03%
2019/11/20	0	0.00	4	19.89	20.00	-4	14,923	-0.03%
2019/11/18	2	19.90	0	0.00	20.00	2	15,172	0.01%
2019/11/15	2	19.80	0	0.00	19.85	2	15,690	0.01%
2019/11/14	0	0.00	8	19.83	19.80	-8	15,865	-0.05%
2019/11/13	0	0.00	2	19.85	19.80	-2	16,101	-0.01%
2019/11/12	2	19.90	1	19.85	19.90	1	16,214	0.01%
2019/11/11	2	19.75	1	19.80	19.90	1	16,271	0.01%
2019/11/08	5	19.86	0	0.00	19.90	5	16,395	0.03%
2019/11/07	0	0.00	2	19.90	19.95	-2	16,674	-0.01%
2019/11/06	1	19.85	26	19.92	19.95	-25	16,723	-0.15%
2019/11/05	1	19.50	2	19.50	19.60	-1	16,526	-0.01%
2019/11/04	1	19.25	3	19.20	19.30	-2	16,497	-0.01%
2019/10/31	1	19.15	6	19.15	19.05	-5	16,643	-0.03%
2019/10/30	11	19.00	0	0.00	19.10	11	16,665	0.07%
2019/10/29	0	0.00	7	18.99	19.00	-7	16,710	-0.04%
2019/10/28	2	18.98	0	0.00	18.95	2	16,626	0.01%
2019/10/25	4	18.99	0	0.00	19.00	4	16,658	0.02%
2019/10/24	0	0.00	7	18.93	19.00	-7	16,786	-0.04%
2019/10/22	1	18.90	3	18.90	19.00	-2	16,851	-0.01%
2019/10/21	5	18.95	2	18.98	18.90	3	16,876	0.02%
2019/10/18	3	18.90	5	18.75	18.80	-2	16,812	-0.01%
2019/10/17	0	0.00	3	18.58	18.70	-3	16,387	-0.02%
2019/10/16	2	18.80	11	18.70	18.75	-9	16,264	-0.06%
2019/10/15	1	18.60	35	18.60	18.70	-34	16,339	-0.21%
2019/10/14	0	0.00	27	18.60	18.65	-27	16,557	-0.16%
2019/10/09	20	18.14	0	0.00	18.05	20	16,439	0.12%
2019/10/08	1	18.50	0	0.00	18.40	1	16,317	0.01%
2019/10/07	4	18.34	11	18.40	18.35	-7	16,260	-0.04%
2019/10/03	47	18.21	0	0.00	18.15	47	16,379	0.29%
2019/10/02	4	18.45	0	0.00	18.55	4	16,266	0.02%
2019/10/01	4	18.41	0	0.00	18.60	4	16,207	0.02%
2019/09/27	40	18.53	0	0.00	18.50	40	16,005	0.25%
2019/09/25	13	18.67	5	18.69	18.70	8	16,129	0.05%
2019/09/24	3	18.75	0	0.00	18.75	3	16,434	0.02%
2019/09/20	14	18.81	0.7	18.70	18.70	13.3	16,683	0.08%
2019/09/19	1	19.00	0	0.00	19.00	1	16,332	0.01%
2019/09/18	0	0.00	1	19.05	19.15	-1	16,406	-0.01%
2019/09/17	0	0.00	1	19.00	19.00	-1	16,437	-0.01%
2019/09/16	1	19.10	1	19.00	19.10	0	16,645	0.00%
2019/09/12	0	0.00	7	19.10	19.10	-7	16,872	-0.04%
2019/09/11	3	19.13	1	19.00	19.10	2	17,361	0.01%
2019/09/10	5	19.08	2.5	19.13	19.15	2.5	17,333	0.01%
2019/09/09	7	18.94	38	18.96	19.00	-31	17,152	-0.18%
2019/09/06	1	18.60	8	18.53	18.65	-7	16,864	-0.04%
2019/09/05	0	0.00	3	18.40	18.45	-3	16,879	-0.02%
2019/09/03	1.3	18.15	1	18.25	18.15	0.3	16,613	0.00%
2019/09/02	0	0.00	3	18.23	18.30	-3	16,755	-0.02%
2019/08/30	0	0.00	1	18.20	18.05	-1	16,949	-0.01%
2019/08/29	1	17.90	0	0.00	17.95	1	16,583	0.01%
2019/08/27	14	18.11	0	0.00	18.00	14	16,477	0.08%
2019/08/26	1	18.05	1	18.25	18.25	0	16,327	0.00%
2019/08/23	0	0.00	1	18.50	18.50	-1	16,272	-0.01%
2019/08/22	10	18.45	5	18.45	18.50	5	16,138	0.03%
2019/08/21	0	0.00	3	18.53	18.40	-3	16,663	-0.02%
2019/08/20	2	18.20	24	18.49	18.50	-22	16,517	-0.13%
2019/08/19	3	18.07	10	18.08	18.00	-7	16,026	-0.04%
2019/08/16	0	0.00	11	17.66	17.60	-11	15,940	-0.07%
2019/08/15	0	0.00	3	17.25	17.40	-3	15,756	-0.02%
2019/08/14	0	0.00	5	17.25	17.25	-5	15,944	-0.03%
2019/08/13	2	17.35	0	0.00	17.15	2	15,867	0.01%
2019/08/12	3	17.42	12	17.75	17.55	-9	15,813	-0.06%
2019/08/07	2	16.83	0	0.00	17.00	2	15,567	0.01%
2019/08/06	5	16.78	11	16.85	16.85	-6	15,609	-0.04%
2019/08/05	4	17.01	0	0.00	17.05	4	15,570	0.03%
2019/08/02	13	17.16	2	17.20	17.05	11	15,486	0.07%
2019/08/01	1	17.35	0	0.00	17.35	1	15,394	0.01%
2019/07/31	3	17.58	0	0.00	17.50	3	15,257	0.02%
2019/07/30	0	0.00	13	17.75	17.75	-13	15,360	-0.08%
2019/07/29	2	17.70	0	0.00	17.75	2	15,460	0.01%
2019/07/26	11	17.36	2	17.35	17.35	9	15,576	0.06%
2019/07/25	2	17.45	1	17.55	17.45	1	15,568	0.01%
2019/07/24	1	17.60	0	0.00	17.60	1	15,468	0.01%
2019/07/23	3	17.57	1	17.55	17.60	2	15,543	0.01%
2019/07/22	12	17.65	13	17.61	17.60	-1	15,489	-0.01%
2019/07/17	2	17.50	1	17.60	17.70	1	15,543	0.01%
2019/07/16	37	17.54	0	0.00	17.60	37	15,363	0.24%
2019/07/15	0	0.00	0.2	18.05	18.05	-0.2	15,029	0.00%
2019/07/12	0	0.00	1	18.10	18.05	-1	15,077	-0.01%
2019/07/11	0	0.00	1	17.95	18.00	-1	15,112	-0.01%
2019/07/10	0	0.00	24	18.04	18.00	-24	15,157	-0.16%
2019/07/09	1	17.80	0	0.00	17.90	1	15,101	0.01%
2019/07/08	11	17.76	0	0.00	17.75	11	15,081	0.07%
2019/07/05	13	17.99	1	18.00	18.00	12	15,169	0.08%
2019/07/04	1	17.90	3	17.90	17.95	-2	15,482	-0.01%
2019/07/03	1	17.85	0	0.00	17.75	1	15,651	0.01%
2019/07/02	26	17.99	28	18.00	17.85	-2	15,704	-0.01%
2019/07/01	36	18.78	0	0.00	18.95	36	15,717	0.23%
2019/06/28	26	18.74	0	0.00	18.65	26	15,398	0.17%
2019/06/27	13	18.85	2	18.90	18.85	11	15,222	0.07%
2019/06/26	0	0.00	4	18.80	18.80	-4	15,398	-0.03%
2019/06/24	11.7	18.85	3	18.80	18.90	8.7	15,614	0.06%
2019/06/21	0	0.00	8	18.89	18.90	-8	15,560	-0.05%
2019/06/20	1	18.85	4	18.75	18.85	-3	15,364	-0.02%
2019/06/19	0	0.00	8	18.38	18.60	-8	15,201	-0.05%
2019/06/18	0	0.00	3	18.10	18.10	-3	14,838	-0.02%
2019/06/17	0	0.00	1	18.05	18.05	-1	15,027	-0.01%
2019/06/13	0	0.00	0	17.95	17.85	0	15,466	0.00%
2019/06/12	0	0.00	3	18.03	17.95	-3	15,528	-0.02%
2019/06/11	1	18.00	0	0.00	18.05	1	15,587	0.01%
2019/06/10	1	18.00	8.1	18.04	18.10	-7.1	15,857	-0.04%
2019/06/06	5	17.98	16.8	18.03	18.05	-11.8	15,933	-0.07%
2019/06/05	20	17.93	23	17.98	17.90	-3	15,824	-0.02%
2019/06/04	11	17.89	0	0.00	17.75	11	15,756	0.07%
2019/06/03	20	17.85	0	0.00	17.95	20	15,956	0.13%
2019/05/31	2	17.58	0	0.00	17.75	2	15,917	0.01%
2019/05/30	0	0.00	5	17.60	17.60	-5	16,101	-0.03%
2019/05/29	1	17.40	0	0.00	17.50	1	16,353	0.01%
2019/05/28	6	17.35	0	0.00	17.30	6	16,589	0.04%
2019/05/23	2.1	17.45	1	17.50	17.50	1.1	16,663	0.01%
2019/05/22	2	17.50	0	0.00	17.50	2	16,881	0.01%
2019/05/17	1	17.40	0	0.00	17.30	1	16,771	0.01%
2019/05/16	9	17.29	0	0.00	17.30	9	16,820	0.05%
2019/05/14	5	17.26	0	0.00	17.25	5	17,152	0.03%
2019/05/09	1	17.75	0	0.00	17.55	1	17,966	0.01%
2019/05/03	2	17.85	6	17.99	18.00	-4	18,229	-0.02%
2019/05/02	3	17.87	0	0.00	17.75	3	18,387	0.02%
2019/04/30	0	0.00	2	17.90	17.90	-2	18,394	-0.01%
2019/04/29	11	17.80	0	0.00	17.80	11	18,592	0.06%
2019/04/26	0	0.00	3	17.85	17.85	-3	18,620	-0.02%
2019/04/25	1	17.80	0	0.00	17.80	1	18,850	0.01%
2019/04/24	0	0.00	1	17.85	17.90	-1	18,991	-0.01%
2019/04/23	0	0.00	2	17.80	17.85	-2	19,430	-0.01%
2019/04/22	12	17.66	0	0.00	17.70	12	19,512	0.06%
2019/04/18	2	17.78	0	0.00	17.85	2	20,036	0.01%
2019/04/17	0	0.00	1	17.90	17.90	-1	20,318	0.00%
2019/04/16	0.5	17.90	8	17.75	17.90	-7.5	20,457	-0.04%
2019/04/15	0	17.80	0	0.00	17.75	0	20,602	0.00%
2019/04/12	1	17.70	0	0.00	17.75	1	20,630	0.00%
2019/04/11	0	0.00	11	17.82	17.75	-11	20,740	-0.05%
2019/04/10	0	0.00	1	17.70	17.65	-1	20,642	0.00%
2019/04/09	0	0.00	35	17.78	17.80	-35	20,526	-0.17%
2019/04/08	3	17.60	0	0.00	17.65	3	20,407	0.01%
2019/04/03	3.2	17.55	0	0.00	17.45	3.2	20,266	0.02%
2019/04/02	0	0.00	1	17.60	17.60	-1	20,213	0.00%
2019/03/29	8.2	17.55	4	17.45	17.55	4.2	20,348	0.02%
2019/03/28	0	0.00	10	17.30	17.35	-10	20,252	-0.05%
2019/03/27	0	17.45	1	17.50	17.55	-1	20,119	0.00%
2019/03/26	0.1	17.45	0	0.00	17.55	0.1	20,313	0.00%
2019/03/21	0	0.00	1	17.65	17.65	-1	20,848	0.00%
2019/03/20	4	17.48	2	17.60	17.65	2	21,089	0.01%
2019/03/19	2	17.50	2	17.53	17.45	0	21,028	0.00%
2019/03/18	1	17.60	0	0.00	17.70	1	20,929	0.00%
2019/03/15	7	17.85	2.1	17.81	17.85	4.9	20,941	0.02%
2019/03/14	4	17.81	1	17.75	17.70	3	20,942	0.01%
2019/03/13	0	0.00	17	17.87	17.90	-17	21,249	-0.08%
2019/03/12	0	0.00	4	17.58	17.65	-4	21,154	-0.02%
2019/03/11	0	0.00	0	17.50	17.45	0	21,444	0.00%
2019/03/08	3	17.55	0	17.45	17.40	3	22,141	0.01%
2019/03/07	2	17.55	19	17.57	17.60	-17	22,474	-0.08%
2019/03/06	1	17.50	0	0.00	17.50	1	22,415	0.00%
2019/03/05	0	0.00	2	17.38	17.45	-2	22,413	-0.01%
2019/03/04	1	17.20	1	17.15	17.20	0	22,193	0.00%
2019/02/27	0	0.00	5	17.40	17.45	-5	22,114	-0.02%
2019/02/25	1	17.30	2	17.30	17.40	-1	21,608	0.00%
2019/02/22	0	0.00	1	17.15	17.35	-1	21,719	0.00%
2019/02/20	3	17.05	0	0.00	17.15	3	21,475	0.01%
2019/02/19	0	0.00	8	17.15	17.05	-8	21,486	-0.04%
2019/02/15	2	16.95	0	0.00	16.85	2	21,857	0.01%
2019/02/14	0	0.00	1	17.05	17.10	-1	21,822	0.00%
2019/02/13	1	17.00	1	16.90	17.05	0	21,736	0.00%
2019/02/12	1	17.00	10	17.00	17.00	-9	21,537	-0.04%
2019/02/11	2	16.95	11	16.99	16.85	-9	21,295	-0.04%
2019/01/30	0	0.00	5	17.00	17.00	-5	21,246	-0.02%
2019/01/29	0	0.00	2	16.93	16.95	-2	20,948	-0.01%
2019/01/28	0	0.00	1	16.90	16.95	-1	20,879	0.00%
2019/01/25	1	16.70	1	16.70	16.75	0	20,816	0.00%
2019/01/24	0	0.00	22	16.80	16.80	-22	20,738	-0.11%
2019/01/23	0	0.00	16	16.60	16.55	-16	20,590	-0.08%
2019/01/22	0	0.00	2	16.43	16.50	-2	20,268	-0.01%
2019/01/21	0	0.00	1	16.45	16.50	-1	20,205	0.00%
2019/01/17	0	0.00	1	16.30	16.35	-1	20,234	0.00%
2019/01/15	0	0.00	7.2	16.05	16.15	-7.2	20,473	-0.04%
2019/01/11	0	0.00	21	15.70	15.85	-21	20,153	-0.10%
2019/01/10	0	0.00	1	15.70	15.70	-1	19,849	-0.01%
2019/01/09	0	0.00	9	15.72	15.70	-9	19,793	-0.05%
2019/01/08	0	0.00	1	15.50	15.55	-1	19,514	-0.01%
2018/12/28	0	0.00	11	15.45	15.45	-11	20,864	-0.05%
2018/12/21	11	15.00	0	0.00	15.10	11	21,453	0.05%
2018/12/19	0	0.00	5	15.37	15.40	-5	21,340	-0.02%
2018/12/17	0	0.00	6	15.40	15.30	-6	21,783	-0.03%
2018/12/14	0	0.00	3	15.40	15.45	-3	21,861	-0.01%
2018/12/10	6	15.05	0	0.00	15.10	6	21,593	0.03%
2018/12/07	1	15.20	0	0.00	15.30	1	21,429	0.00%
2018/12/06	1	15.15	12	15.15	15.20	-11	21,480	-0.05%
2018/12/05	1	15.35	0	0.00	15.30	1	21,288	0.00%
2018/12/03	0	0.00	6	15.76	15.70	-6	20,726	-0.03%
2018/11/27	1	15.30	0	0.00	15.35	1	19,492	0.01%
2018/11/23	1	15.35	0	0.00	15.35	1	19,558	0.01%
2018/11/20	0	0.00	1	15.75	15.55	-1	19,500	-0.01%
2018/11/15	1	15.75	51	15.70	15.75	-50	19,599	-0.26%
2018/11/14	0	0.00	1	15.60	15.60	-1	19,550	-0.01%
2018/11/13	0	0.00	2.5	15.36	15.40	-2.5	19,699	-0.01%
2018/11/12	1	15.50	2	15.55	15.55	-1	20,406	0.00%
2018/11/08	0	0.00	5	15.60	15.60	-5	21,199	-0.02%
2018/11/07	0	0.00	2	15.55	15.55	-2	21,586	-0.01%
2018/11/05	0	0.00	8	15.28	15.35	-8	22,311	-0.04%
2018/11/02	0	0.00	7	15.05	15.20	-7	23,951	-0.03%
2018/10/31	6	14.79	0	0.00	15.00	6	25,821	0.02%
2018/10/30	5	14.75	0	0.00	14.60	5	26,223	0.02%
2018/10/25	9	14.59	5	14.56	14.55	4	27,090	0.01%
2018/10/24	1	14.80	1	14.85	15.00	0	27,572	0.00%
2018/10/23	0	0.00	7	14.96	14.95	-7	27,413	-0.03%
2018/10/18	0	0.00	0.2	14.75	14.85	-0.2	26,949	0.00%
2018/10/17	5	14.80	0	0.00	14.70	5	27,076	0.02%
2018/10/16	9	14.56	5	14.55	14.55	4	27,057	0.01%
2018/10/15	13	14.63	0	0.00	14.55	13	27,120	0.05%
2018/10/12	6	14.85	0	0.00	14.95	6	26,810	0.02%
2018/10/11	15.3	15.11	16	15.19	14.95	-0.7	26,482	0.00%
2018/10/09	2	15.95	0	0.00	15.90	2	25,727	0.01%
2018/10/08	1	16.05	1.9	16.02	16.05	-0.9	25,538	0.00%
2018/10/05	5	15.77	8	15.80	15.80	-3	25,297	-0.01%
2018/10/04	2	15.93	0	0.00	15.90	2	25,055	0.01%
2018/10/03	1	16.05	11	16.08	16.10	-10	24,900	-0.04%
2018/10/01	1	16.10	0	0.00	16.10	1	24,858	0.00%
2018/09/28	1.8	16.16	4	16.15	16.10	-2.2	25,050	-0.01%
2018/09/27	1	16.25	1.2	15.98	16.30	-0.2	24,884	0.00%
2018/09/26	1	15.95	0	0.00	15.95	1	24,814	0.00%
2018/09/21	0	0.00	24	15.80	16.00	-24	25,284	-0.09%
2018/09/20	0	0.00	2	15.45	15.50	-2	24,738	-0.01%
2018/09/19	0	0.00	2	15.30	15.50	-2	24,621	-0.01%
2018/09/18	0	0.00	1	15.25	15.20	-1	24,398	0.00%
2018/09/14	11	15.29	1	15.25	15.15	10	24,527	0.04%
2018/09/13	1	15.20	0	0.00	15.20	1	24,807	0.00%
2018/09/12	1	15.10	0	0.00	15.20	1	24,909	0.00%
2018/09/11	0	0.00	6.2	15.14	15.25	-6.2	24,853	-0.02%
2018/09/10	12	14.96	0	0.00	14.95	12	25,228	0.05%
2018/09/07	5	15.00	1	15.05	15.05	4	25,573	0.02%
2018/09/06	3	15.00	0	0.00	15.05	3	26,137	0.01%
2018/09/05	10	15.09	1	15.20	15.05	9	26,069	0.03%
2018/09/04	0	0.00	5	15.35	15.40	-5	25,949	-0.02%
2018/09/03	0	0.00	2	15.30	15.25	-2	26,067	-0.01%
2018/08/31	0	0.00	11	15.55	15.55	-11	26,228	-0.04%
2018/08/30	8	15.45	0	0.00	15.50	8	26,154	0.03%
2018/08/29	2	15.53	2	15.60	15.60	0	26,477	0.00%
2018/08/28	5	15.50	53	15.53	15.60	-48	26,726	-0.18%
2018/08/27	2	15.45	0	0.00	15.50	2	26,839	0.01%
2018/08/24	0	0.00	1	15.45	15.50	-1	26,863	0.00%
2018/08/23	45	15.53	0	0.00	15.50	45	27,425	0.16%
2018/08/22	0	0.00	15	15.43	15.50	-15	27,741	-0.05%
2018/08/21	1.2	15.16	1	15.35	15.25	0.2	27,412	0.00%
2018/08/20	0	0.00	1	15.00	15.20	-1	27,347	0.00%
2018/08/17	1	15.40	6	15.40	15.25	-5	27,196	-0.02%
2018/08/16	3	15.05	3	15.17	15.10	0	26,529	0.00%
2018/08/15	0	0.00	51	15.11	15.20	-51	26,212	-0.19%
2018/08/14	0	0.00	3	15.02	15.20	-3	25,989	-0.01%
2018/08/13	26	15.00	6.1	14.97	14.90	19.9	25,523	0.08%
2018/08/10	61	15.47	5	15.52	15.40	56	25,240	0.22%
2018/08/09	2	15.00	68	15.30	15.45	-66	24,744	-0.27%
2018/08/08	76	15.14	2	14.90	15.15	74	23,151	0.32%
2018/08/07	1	14.35	7	14.47	14.55	-6	21,797	-0.03%
2018/08/06	3	14.30	10	14.34	14.35	-7	21,338	-0.03%
2018/08/03	0	0.00	5.2	14.09	14.10	-5.2	20,996	-0.02%
2018/08/02	4	13.88	2	13.90	13.80	2	20,510	0.01%
2018/08/01	2	13.95	0	0.00	14.05	2	20,569	0.01%
2018/07/31	1	13.80	2	13.85	14.10	-1	20,499	0.00%
2018/07/30	4	13.68	1	13.75	13.70	3	19,896	0.02%
2018/07/23	1	13.45	0	0.00	13.50	1	21,033	0.00%
2018/07/19	1	13.45	0	0.00	13.40	1	21,640	0.00%
2018/07/18	1	13.45	1	13.45	13.50	0	21,844	0.00%
2018/07/16	1	13.40	0	0.00	13.40	1	22,082	0.00%
2018/07/13	0	0.00	5	13.40	13.35	-5	22,394	-0.02%
2018/07/12	13	13.17	10	13.33	13.35	3	22,415	0.01%
2018/07/11	5	13.10	0	0.00	13.20	5	22,491	0.02%
2018/07/10	3	13.25	0	0.00	13.25	3	22,497	0.01%
2018/07/09	6	13.20	0	0.00	13.15	6	22,563	0.03%
2018/07/06	0	0.00	4	13.05	13.05	-4	22,757	-0.02%
2018/07/05	2	13.08	0	0.00	13.00	2	22,927	0.01%
2018/07/04	8	13.12	8.3	13.11	13.10	-0.3	23,519	0.00%
2018/07/03	8	13.73	5	13.60	13.55	3	23,586	0.01%
2018/07/02	1	13.90	12	13.94	13.85	-11	23,059	-0.05%
2018/06/29	0	0.00	2	13.90	13.90	-2	23,053	-0.01%
2018/06/28	1	13.75	8	13.75	13.75	-7	22,879	-0.03%
2018/06/27	16	13.73	5	13.70	13.70	11	22,849	0.05%
2018/06/26	8	13.73	4	13.90	13.75	4	22,829	0.02%
2018/06/25	7.2	13.88	0	0.00	13.85	7.2	22,743	0.03%
2018/06/22	0	0.00	9	13.98	14.00	-9	22,821	-0.04%
2018/06/21	0	0.00	4	13.90	13.90	-4	22,595	-0.02%
2018/06/19	23	13.86	2	13.90	13.80	21	23,029	0.09%
2018/06/15	2	14.05	0	0.00	14.15	2	22,467	0.01%
2018/06/14	19	14.12	0	0.00	14.00	19	22,239	0.09%
2018/06/11	2	14.55	11	14.60	14.55	-9	22,307	-0.04%
2018/06/08	3	14.55	2	14.63	14.60	1	22,143	0.00%
2018/06/07	1	14.50	0	0.00	14.50	1	22,085	0.00%
2018/06/06	0	0.00	11.2	14.54	14.45	-11.2	22,184	-0.05%
2018/06/05	2	14.10	7	14.26	14.25	-5	21,739	-0.02%
2018/06/04	3	13.97	0	0.00	14.10	3	21,536	0.01%
2018/06/01	1	14.00	0	0.00	14.00	1	21,430	0.00%
2018/05/31	6	13.83	1	13.85	14.10	5	21,418	0.02%
2018/05/30	13	13.83	0	0.00	13.75	13	20,898	0.06%
2018/05/29	5	14.14	0	0.00	14.10	5	21,078	0.02%
2018/05/25	1	14.25	0	0.00	14.25	1	21,253	0.00%
2018/05/21	0	0.00	6	14.54	14.55	-6	21,919	-0.03%
2018/05/18	0	0.00	3	14.50	14.40	-3	22,111	-0.01%
2018/05/17	0	0.00	4	14.45	14.45	-4	22,276	-0.02%
2018/05/14	0	0.00	3	14.47	14.45	-3	23,434	-0.01%
2018/05/11	0	0.00	2	14.45	14.40	-2	23,741	-0.01%
2018/05/10	1	14.30	0	0.00	14.25	1	23,726	0.00%
2018/05/07	0	0.00	1	14.25	14.30	-1	23,643	0.00%
2018/05/04	2	14.15	2	14.20	14.15	0	23,573	0.00%
2018/05/03	0	0.00	4	14.44	14.45	-4	23,388	-0.02%
2018/05/02	1	14.45	12	14.50	14.55	-11	23,338	-0.05%
2018/04/30	0	0.00	1	14.20	14.20	-1	23,095	0.00%
2018/04/27	0	0.00	4.4	14.24	14.25	-4.4	23,192	-0.02%
2018/04/26	5	14.10	12	14.09	14.15	-7	23,079	-0.03%
2018/04/25	0	0.00	3	13.75	13.85	-3	22,810	-0.01%
2018/04/20	6	13.79	5	13.80	13.80	1	23,279	0.00%
2018/04/19	5	13.80	51	13.81	13.85	-46	23,570	-0.20%
2018/04/18	0	0.00	2.1	13.75	13.75	-2.1	23,806	-0.01%
2018/04/16	0	0.00	4	13.79	13.80	-4	24,335	-0.02%
2018/04/13	1	13.80	0	0.00	13.80	1	24,459	0.00%
2018/04/12	0	0.00	2	13.80	13.80	-2	24,716	-0.01%
2018/04/11	5	13.80	0	0.00	13.75	5	24,742	0.02%
2018/04/10	0	0.00	9	13.75	13.80	-9	24,428	-0.04%
2018/04/09	5	13.45	15	13.48	13.50	-10	23,924	-0.04%
2018/03/29	1	13.30	15	13.35	13.35	-14	23,440	-0.06%
2018/03/28	1	13.45	0	0.00	13.40	1	23,144	0.00%
2018/03/27	0	0.00	8	13.55	13.55	-8	23,150	-0.03%
2018/03/26	3	13.50	0	0.00	13.50	3	23,067	0.01%
2018/03/22	0	0.00	4	13.58	13.60	-4	22,837	-0.02%
2018/03/20	1	13.40	2	13.40	13.40	-1	22,895	0.00%
2018/03/19	12	13.43	1	13.45	13.45	11	22,910	0.05%
2018/03/16	4	13.40	17	13.44	13.55	-13	22,841	-0.06%
2018/03/15	2	13.35	0	0.00	13.35	2	22,211	0.01%
2018/03/14	2	13.35	0	0.00	13.35	2	22,097	0.01%
2018/03/13	10	13.40	14	13.35	13.40	-4	22,337	-0.02%
2018/03/12	1	13.30	20	13.36	13.40	-19	22,391	-0.08%
2018/03/09	14	13.13	0	0.00	13.15	14	22,460	0.06%
2018/03/07	4	13.03	1	13.05	13.05	3	22,944	0.01%
2018/03/06	6	13.00	2	13.05	13.05	4	23,466	0.02%
2018/03/05	8	13.01	10	12.99	13.00	-2	23,688	-0.01%
2018/03/02	22	12.99	0	13.00	12.95	22	23,585	0.09%
2018/03/01	16	13.10	4	13.15	13.15	12	22,892	0.05%
2018/02/27	3	13.25	0.4	13.20	13.15	2.6	22,771	0.01%
2018/02/26	23	13.32	3	13.25	13.25	20	23,042	0.09%
2018/02/23	9	13.24	2	13.25	13.25	7	23,027	0.03%
2018/02/22	3	13.10	0	0.00	13.15	3	23,493	0.01%
2018/02/21	21	13.15	0	0.00	13.20	21	23,851	0.09%
2018/02/12	15	13.05	0	0.00	13.05	15	23,915	0.06%
2018/02/09	13	12.90	3	12.95	12.95	10	23,761	0.04%
2018/02/07	5	13.20	2	13.05	13.05	3	23,357	0.01%
2018/02/06	17	13.14	13	12.99	12.90	4	23,292	0.02%
2018/02/05	10	13.64	6	13.60	13.60	4	22,818	0.02%
2018/02/01	1.5	13.98	0	0.00	13.95	1.5	22,272	0.01%
2018/01/31	2	13.93	0	0.00	14.00	2	22,106	0.01%
2018/01/30	3	14.05	1	14.10	14.05	2	21,906	0.01%
2018/01/26	0	14.15	0	0.00	14.20	0	21,696	0.00%
2018/01/25	0.5	14.15	0	0.00	14.20	0.5	21,596	0.00%
2018/01/24	5.5	14.10	7	14.15	14.15	-1.5	21,471	-0.01%
2018/01/23	0.6	14.25	1	14.30	14.35	-0.4	21,297	0.00%
2018/01/22	1	14.25	20	14.27	14.25	-19	21,197	-0.09%
2018/01/19	0	0.00	3	14.28	14.30	-3	21,219	-0.01%
2018/01/18	1	14.35	15	14.40	14.25	-14	21,024	-0.07%
2018/01/17	14	14.22	0	0.00	14.30	14	20,778	0.07%
2018/01/16	5.9	14.21	31	14.20	14.20	-25.1	20,439	-0.12%
2018/01/15	31	14.30	34	14.30	14.25	-3	20,326	-0.01%
2018/01/12	10	14.16	8	14.15	14.15	2	19,863	0.01%
2018/01/11	10	13.98	2	14.00	14.00	8	19,325	0.04%
2018/01/10	16	13.98	0	14.00	13.95	16	19,320	0.08%
2018/01/09	2	13.95	0	0.00	13.95	2	18,910	0.01%
2018/01/08	9	13.99	0	0.00	14.05	9	18,813	0.05%
2018/01/05	1	13.85	0	0.00	13.95	1	18,615	0.01%
2018/01/04	1	13.80	0	0.00	13.85	1	18,623	0.01%
2018/01/03	10	13.95	0	0.00	13.95	10	18,758	0.05%
2018/01/02	0	0.00	1	13.75	13.80	-1	18,638	-0.01%