元大金 (2885)-元大-北府券商分點個股進出

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
30.65
漲跌
--
漲幅
0.00%
成交量
14,708張
產業
上市金融類股
1745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-北府券商分點個股進出

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-北府券商分點個股進出
元大-北府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
2024/05/02	19.1	30.61	0.3	30.65	30.65	18.7	20,688	0.09%
2024/04/30	3.4	30.74	0	0.00	30.65	3.4	20,545	0.02%
2024/04/29	0	0.00	30.2	30.80	31.05	-30.2	20,436	-0.15%
2024/04/26	1	30.00	46.4	30.16	30.00	-45.4	20,096	-0.23%
2024/04/25	10.2	29.86	1.1	29.82	29.80	9.1	20,118	0.05%
2024/04/24	0	0.00	4.9	30.27	30.35	-4.9	19,994	-0.02%
2024/04/23	4	29.80	15.1	29.85	29.80	-11.1	19,844	-0.06%
2024/04/22	14.1	30.03	3.8	30.03	29.90	10.3	19,654	0.05%
2024/04/19	7.3	29.91	7	29.89	29.90	0.3	19,148	0.00%
2024/04/18	2.4	30.31	18.5	30.53	30.60	-16.1	18,463	-0.09%
2024/04/17	3	30.03	0	0.00	30.00	3	18,105	0.02%
2024/04/16	13.1	29.98	7	29.98	29.95	6.1	18,010	0.03%
2024/04/15	4.4	30.44	7.1	30.52	30.55	-2.7	17,755	-0.02%
2024/04/12	3.2	30.30	0.5	30.30	30.30	2.7	17,624	0.02%
2024/04/11	1	30.31	3.5	30.54	30.50	-2.5	17,452	-0.01%
2024/04/10	5	30.58	2.1	30.61	30.50	2.9	17,495	0.02%
2024/04/09	2	30.87	28.8	30.94	30.90	-26.8	17,624	-0.15%
2024/04/08	1	30.29	6.9	30.20	30.30	-5.8	17,390	-0.03%
2024/04/03	5.5	29.99	4	29.98	29.95	1.5	17,458	0.01%
2024/04/02	3.3	30.17	1	30.15	30.30	2.3	17,547	0.01%
2024/04/01	5	30.32	1.1	30.11	30.10	4	17,754	0.02%
2024/03/29	2	30.28	5	30.32	30.40	-3	17,819	-0.02%
2024/03/28	2	30.00	0	30.08	30.10	2	17,675	0.01%
2024/03/27	0	0.00	16.8	30.34	30.30	-16.8	17,687	-0.09%
2024/03/26	3	30.10	43.5	30.14	30.10	-40.5	17,806	-0.23%
2024/03/25	3.9	29.77	11	29.86	29.85	-7.1	17,978	-0.04%
2024/03/22	7.9	29.81	5	29.90	29.45	2.9	18,215	0.02%
2024/03/21	5.6	29.75	28	29.76	29.80	-22.4	18,221	-0.12%
2024/03/20	7.4	29.17	9.7	29.27	28.90	-2.3	18,450	-0.01%
2024/03/19	13.4	29.24	4	29.26	29.20	9.4	18,458	0.05%
2024/03/18	43.4	29.41	19.9	29.52	29.35	23.5	18,330	0.13%
2024/03/15	3.6	29.93	7.9	30.15	30.20	-4.3	18,162	-0.02%
2024/03/14	15.8	30.20	53.3	30.16	30.30	-37.5	17,626	-0.21%
2024/03/13	10.6	29.26	18	29.19	29.50	-7.4	16,785	-0.04%
2024/03/12	4	28.82	16	28.76	28.90	-12	16,419	-0.07%
2024/03/11	55.1	28.64	11.7	28.62	28.55	43.4	16,438	0.26%
2024/03/08	6.6	28.40	79.2	28.40	28.45	-72.6	16,445	-0.44%
2024/03/07	10.2	27.78	61.1	27.86	28.10	-50.9	16,213	-0.31%
2024/03/06	0.8	27.40	16	27.49	27.50	-15.2	15,804	-0.10%
2024/03/05	1.3	27.31	1.3	27.31	27.30	0	15,976	0.00%
2024/03/04	2	27.30	7	27.19	27.35	-5	16,071	-0.03%
2024/03/01	3.1	27.30	5	27.35	27.30	-1.9	16,213	-0.01%
2024/02/29	1	27.35	12	27.40	27.45	-11	16,332	-0.07%
2024/02/27	2	27.20	3	27.22	27.20	-1	16,171	-0.01%
2024/02/26	1	27.20	3	27.23	27.10	-2	16,031	-0.01%
2024/02/23	12.1	27.39	1.2	27.45	27.30	10.9	15,976	0.07%
2024/02/22	2.1	27.35	5	27.50	27.55	-2.9	16,208	-0.02%
2024/02/21	13	27.37	27	27.40	27.35	-14	16,173	-0.09%
2024/02/20	0	0.00	19.1	27.73	27.85	-19.1	16,099	-0.12%
2024/02/19	3	27.35	11	27.26	27.45	-8	15,999	-0.05%
2024/02/16	1	27.05	3.6	27.10	27.15	-2.6	16,178	-0.02%
2024/02/15	7	26.94	11.1	26.90	27.00	-4.1	16,185	-0.03%
2024/02/05	1	26.65	2	26.88	27.00	-1	15,990	-0.01%
2024/02/02	1	26.85	1	26.80	26.90	0	15,780	0.00%
2024/02/01	0	27.00	6	27.04	27.05	-6	15,716	-0.04%
2024/01/31	1	26.90	25	26.87	27.05	-24	15,625	-0.15%
2024/01/30	0	27.00	11.2	26.90	26.85	-11.2	15,518	-0.07%
2024/01/29	0	0.00	27	26.94	27.10	-27	15,711	-0.17%
2024/01/26	10	26.75	5	26.65	26.95	5	15,758	0.03%
2024/01/25	0	0.00	1	26.70	26.75	-1	15,712	-0.01%
2024/01/24	42	26.55	0.1	26.58	26.60	41.9	15,738	0.27%
2024/01/23	6	26.35	9.3	26.48	26.55	-3.3	15,859	-0.02%
2024/01/22	0	0.00	2	26.40	26.35	-2	16,053	-0.01%
2024/01/19	6	25.82	2.3	26.08	26.20	3.7	16,013	0.02%
2024/01/18	79.1	25.80	41.4	25.81	25.80	37.7	16,029	0.24%
2024/01/17	24.8	26.03	63	26.04	25.80	-38.3	15,949	-0.24%
2024/01/16	9.2	26.26	1.1	26.39	26.25	8.1	15,663	0.05%
2024/01/12	1	26.65	1.5	26.67	26.65	-0.5	15,812	0.00%
2024/01/11	7.2	26.81	3	26.70	26.80	4.2	16,020	0.03%
2024/01/10	12.5	26.51	5	26.51	26.50	7.4	16,367	0.05%
2024/01/09	1	26.90	4	26.91	26.80	-3	16,409	-0.02%
2024/01/08	1.1	26.96	0	0.00	26.90	1.1	16,485	0.01%
2024/01/05	9	26.88	0	0.00	26.95	9	16,514	0.05%
2024/01/04	11	26.97	12	27.19	27.20	-1	16,645	-0.01%
2024/01/03	10.5	27.09	8	27.09	26.95	2.5	16,816	0.01%
2024/01/02	0	0.00	27	27.72	27.75	-27	16,492	-0.16%
2023/12/29	1	27.55	53.2	27.55	27.60	-52.2	16,322	-0.32%
2023/12/28	2	27.25	17.6	27.26	27.35	-15.6	16,304	-0.10%
2023/12/27	7.9	27.13	117	27.12	27.15	-109.2	16,123	-0.68%	大賣/鉅額交易
2023/12/26	0	0.00	2	26.98	26.85	-2	15,860	-0.01%
2023/12/25	6.1	26.65	0	0.00	26.60	6.1	15,812	0.04%
2023/12/22	0	0.00	6	26.74	26.80	-6	15,935	-0.04%
2023/12/21	7.3	26.38	5	26.25	26.45	2.3	15,843	0.01%
2023/12/20	1.1	26.85	6	26.76	26.55	-5	15,485	-0.03%
2023/12/19	4	26.77	2.1	26.96	26.70	1.9	15,199	0.01%
2023/12/18	11.9	26.92	7	27.03	27.05	4.9	15,019	0.03%
2023/12/15	0.1	26.95	15	27.04	27.00	-14.9	14,908	-0.10%
2023/12/14	0.1	26.94	13	26.98	27.00	-13	14,590	-0.09%
2023/12/13	6.1	26.62	13.3	26.85	26.75	-7.2	14,457	-0.05%
2023/12/12	0.1	26.63	30.5	26.72	26.80	-30.4	14,675	-0.21%
2023/12/11	2	26.35	5.2	26.45	26.55	-3.2	14,606	-0.02%
2023/12/08	1	26.50	2.2	26.50	26.55	-1.2	14,645	-0.01%
2023/12/07	1	26.50	6.9	26.49	26.50	-5.9	14,620	-0.04%
2023/12/06	0	0.00	2.1	26.45	26.45	-2.1	14,545	-0.01%
2023/12/05	0	0.00	3.8	26.30	26.40	-3.8	14,442	-0.03%
2023/12/04	11	26.35	21.2	26.24	26.35	-10.2	14,572	-0.07%
2023/12/01	1	25.90	2	26.15	26.10	-1	14,509	-0.01%
2023/11/30	1	25.95	4.6	26.04	26.00	-3.6	14,505	-0.02%
2023/11/29	5	26.05	0.7	26.03	25.95	4.3	14,200	0.03%
2023/11/28	0	0.00	7.5	26.01	26.10	-7.5	14,050	-0.05%
2023/11/27	1	25.90	12.6	25.99	25.85	-11.6	14,075	-0.08%
2023/11/24	0	0.00	6.6	25.75	25.80	-6.6	14,023	-0.05%
2023/11/23	0	0.00	6	25.67	25.70	-6	14,099	-0.04%
2023/11/22	1	25.55	2	25.60	25.60	-1	14,141	-0.01%
2023/11/21	5	25.70	52.1	25.64	25.70	-47.1	14,238	-0.33%
2023/11/20	0	0.00	11.2	25.30	25.35	-11.2	14,056	-0.08%
2023/11/17	0	0.00	1	25.45	25.35	-1	14,079	-0.01%
2023/11/16	1	25.40	31.2	25.43	25.45	-30.2	14,006	-0.22%
2023/11/15	20	25.35	26.9	25.31	25.30	-6.9	13,945	-0.05%
2023/11/14	1	25.05	4	25.10	25.05	-3	13,829	-0.02%
2023/11/13	1	24.95	11	25.00	25.00	-10	14,058	-0.07%
2023/11/10	0	0.00	1	24.95	25.00	-1	14,396	-0.01%
2023/11/09	0	0.00	2.1	24.95	25.00	-2.1	14,536	-0.01%
2023/11/08	1	25.00	0.2	25.00	25.00	0.8	14,774	0.01%
2023/11/07	0.5	24.91	11.1	25.00	25.05	-10.6	14,940	-0.07%
2023/11/06	0.8	24.90	6.2	24.87	24.90	-5.5	15,228	-0.04%
2023/11/03	0.1	24.76	5.2	24.73	24.95	-5	15,067	-0.03%
2023/11/02	0	0.00	4	24.56	24.50	-4	15,550	-0.03%
2023/11/01	0	0.00	11	24.31	24.40	-11	15,668	-0.07%
2023/10/31	5	24.10	4	24.25	24.30	1	15,832	0.01%
2023/10/30	12.1	24.18	0	0.00	24.10	12.1	15,988	0.08%
2023/10/27	5.1	24.35	4.5	24.37	24.40	0.6	16,107	0.00%
2023/10/26	5	24.40	1	24.40	24.35	4	16,265	0.02%
2023/10/25	2.1	24.65	6	24.69	24.60	-3.9	16,299	-0.02%
2023/10/24	14.1	24.33	8.2	24.47	24.45	5.9	16,366	0.04%
2023/10/23	5.1	24.43	0.9	24.66	24.40	4.2	16,412	0.03%
2023/10/20	22.5	24.61	1.5	24.80	24.75	21	16,302	0.13%
2023/10/19	34	25.10	1	25.15	25.10	33	16,077	0.21%
2023/10/18	0	25.35	6	25.53	25.55	-6	15,990	-0.04%
2023/10/17	0.3	25.40	32	25.46	25.30	-31.8	15,836	-0.20%
2023/10/16	1	25.40	5.3	25.51	25.55	-4.3	15,886	-0.03%
2023/10/13	1	25.45	7	25.49	25.45	-6	15,869	-0.04%
2023/10/12	0	0.00	27.7	25.60	25.65	-27.7	15,981	-0.17%
2023/10/11	1	25.34	72.5	25.27	25.50	-71.5	16,036	-0.45%
2023/10/06	0.9	24.75	0	0.00	24.80	0.9	15,892	0.01%
2023/10/05	6.1	24.34	7	24.56	24.55	-1	16,091	-0.01%
2023/10/04	16.3	24.29	0	0.00	24.25	16.3	16,241	0.10%
2023/10/03	4.1	24.77	10.1	24.73	24.65	-6	16,245	-0.04%
2023/10/02	2.2	25.01	5.9	24.99	24.95	-3.7	16,374	-0.02%
2023/09/28	0	0.00	4	25.15	25.05	-4	16,818	-0.02%
2023/09/26	1	25.20	0	0.00	25.00	1	16,821	0.01%
2023/09/25	42	25.08	6.1	25.22	25.20	35.9	16,785	0.21%
2023/09/22	2.2	24.83	3	25.00	25.10	-0.8	17,086	0.00%
2023/09/21	11.2	25.01	17.3	25.27	25.00	-6.1	17,219	-0.04%
2023/09/20	20.2	25.43	17	25.44	25.40	3.2	17,268	0.02%
2023/09/19	5.3	25.62	30	25.62	25.75	-24.8	17,248	-0.14%
2023/09/18	11.1	25.30	16.2	25.45	25.40	-5.1	17,134	-0.03%
2023/09/15	2	25.28	17.3	25.31	25.35	-15.3	17,267	-0.09%
2023/09/14	10	25.10	7.4	25.16	25.20	2.6	17,236	0.02%
2023/09/13	2.1	24.82	16.7	24.91	25.00	-14.7	17,248	-0.09%
2023/09/12	1.1	24.74	10	24.75	24.80	-9	17,439	-0.05%
2023/09/11	0.2	24.58	1	24.60	24.70	-0.9	17,663	0.00%
2023/09/08	1.2	24.61	0.1	24.65	24.65	1	17,920	0.01%
2023/09/07	0	0.00	39.2	24.78	24.70	-39.2	18,130	-0.22%
2023/09/06	1	24.20	1	24.15	24.25	0	18,048	0.00%
2023/09/05	0.2	24.35	0	0.00	24.20	0.2	18,028	0.00%
2023/09/04	4.1	24.55	0	24.60	24.50	4.1	18,223	0.02%
2023/09/01	0	0.00	3.1	24.65	24.75	-3.1	18,496	-0.02%
2023/08/31	11.1	24.55	0	0.00	24.40	11.1	18,740	0.06%
2023/08/30	2	24.80	4	24.78	24.80	-2	18,891	-0.01%
2023/08/29	1	24.45	31	24.55	24.65	-30	18,979	-0.16%
2023/08/28	10	24.35	8	24.39	24.40	2	18,969	0.01%
2023/08/25	1	24.25	10	24.45	24.40	-9	19,376	-0.05%
2023/08/24	10	24.25	1.2	24.25	24.45	8.8	19,468	0.05%
2023/08/23	2	24.18	10	24.10	24.20	-8	19,454	-0.04%
2023/08/22	1.1	23.80	1	23.90	23.85	0.1	19,542	0.00%
2023/08/21	30.8	23.88	0	0.00	23.90	30.8	19,574	0.16%
2023/08/18	30	23.90	3	23.95	23.95	27	19,484	0.14%
2023/08/17	25.9	23.43	2	23.60	23.75	23.9	19,503	0.12%
2023/08/16	3.2	23.90	7	23.91	23.85	-3.9	19,345	-0.02%
2023/08/15	0.1	24.20	4	24.20	24.20	-4	19,145	-0.02%
2023/08/14	0.3	24.40	8	24.25	24.30	-7.7	19,218	-0.04%
2023/08/11	11.1	24.73	0.2	25.05	24.75	10.9	19,170	0.06%
2023/08/10	3	25.15	27.1	25.13	25.30	-24.1	19,013	-0.13%
2023/08/09	8	25.13	6.3	25.10	25.15	1.7	18,775	0.01%
2023/08/08	1.1	25.24	20.8	25.15	25.10	-19.7	18,679	-0.11%
2023/08/07	2	24.48	0.4	24.55	24.70	1.6	18,112	0.01%
2023/08/04	2	24.35	2	24.25	24.35	0	17,972	0.00%
2023/08/02	13.1	24.55	10	24.55	24.45	3.1	17,759	0.02%
2023/08/01	10.1	25.00	17.3	24.71	24.90	-7.2	17,652	-0.04%
2023/07/31	5.1	24.49	0	0.00	24.40	5.1	17,308	0.03%
2023/07/28	7.1	24.41	1	24.40	24.40	6.1	17,151	0.04%
2023/07/27	5	24.65	6.3	24.63	24.70	-1.3	16,967	-0.01%
2023/07/26	0.1	24.50	13.1	24.42	24.55	-13	16,847	-0.08%
2023/07/25	2.5	24.20	0	0.00	24.25	2.5	16,808	0.01%
2023/07/24	0.1	24.18	1	24.15	24.10	-0.9	16,845	-0.01%
2023/07/21	0	0.00	20	24.45	24.40	-20	16,786	-0.12%
2023/07/20	1	24.30	46.6	24.38	24.45	-45.6	16,671	-0.27%
2023/07/19	0.5	24.05	15	24.19	24.10	-14.5	16,429	-0.09%
2023/07/18	2	24.00	5.2	24.04	24.10	-3.1	16,277	-0.02%
2023/07/17	0	0.00	5.6	24.00	23.95	-5.6	16,220	-0.03%
2023/07/14	2.1	23.45	23.6	23.41	23.75	-21.5	16,037	-0.13%
2023/07/13	1.1	23.40	2	23.55	23.30	-1	15,781	-0.01%
2023/07/12	20.2	23.40	5	23.45	23.45	15.2	15,656	0.10%
2023/07/11	0.4	23.31	7	23.30	23.30	-6.6	15,587	-0.04%
2023/07/10	2.5	22.99	4	23.04	23.00	-1.5	15,474	-0.01%
2023/07/07	8.5	22.64	6.7	22.50	22.65	1.8	15,267	0.01%
2023/07/06	31	22.93	0	0.00	22.70	31	15,203	0.20%
2023/07/05	2	23.10	12	23.19	23.15	-10	14,735	-0.07%
2023/07/04	15.1	23.11	0	0.00	23.05	15.1	14,624	0.10%
2023/07/03	3.3	23.15	13	23.20	23.20	-9.7	14,603	-0.07%
2023/06/30	9	23.14	0	23.15	23.10	9	14,617	0.06%
2023/06/29	8.7	23.44	0.3	23.40	23.30	8.4	14,416	0.06%
2023/06/28	13.2	24.12	1.1	24.15	24.10	12.1	14,205	0.08%
2023/06/27	31	24.16	3	24.15	24.20	28	13,935	0.20%
2023/06/26	10	24.30	2	24.35	24.30	8	13,842	0.06%
2023/06/21	3.1	24.29	1	24.30	24.35	2.1	13,750	0.02%
2023/06/20	0.7	24.44	12.1	24.55	24.25	-11.4	13,529	-0.08%
2023/06/19	1.4	24.30	1	24.35	24.40	0.4	13,296	0.00%
2023/06/16	4	24.36	7	24.39	24.35	-3	13,201	-0.02%
2023/06/15	2	24.40	1	24.40	24.50	1	12,941	0.01%
2023/06/14	22	24.35	8.8	24.42	24.40	13.2	12,841	0.10%
2023/06/13	2.7	24.38	1	24.45	24.35	1.7	12,795	0.01%
2023/06/12	0	24.45	2	24.55	24.55	-2	12,630	-0.02%
2023/06/09	9	24.55	48	24.53	24.60	-39	12,734	-0.31%
2023/06/08	3.1	24.47	23.1	24.51	24.50	-20	12,731	-0.16%
2023/06/07	2	24.50	16.1	24.42	24.60	-14.1	12,698	-0.11%
2023/06/06	1.1	24.20	9.1	24.06	24.20	-8.1	12,527	-0.06%
2023/06/05	0.5	24.00	43.4	24.03	24.00	-42.9	12,327	-0.35%
2023/06/02	1	23.85	18.1	23.86	23.85	-17.1	12,036	-0.14%
2023/06/01	1	23.70	4	23.78	23.65	-3	11,882	-0.03%
2023/05/31	7.9	23.70	16	23.77	23.85	-8.1	11,750	-0.07%
2023/05/30	5.1	23.75	8.1	23.74	23.70	-3	11,531	-0.03%
2023/05/29	1	23.65	3	23.63	23.55	-2	11,676	-0.02%
2023/05/26	1.2	23.41	21.8	23.49	23.50	-20.6	11,831	-0.17%
2023/05/25	13.2	23.30	3	23.30	23.25	10.2	11,733	0.09%
2023/05/24	1.1	23.45	1.5	23.47	23.55	-0.4	11,770	0.00%
2023/05/23	3	23.60	6.1	23.57	23.65	-3.1	11,764	-0.03%
2023/05/22	2	23.35	8.3	23.43	23.45	-6.3	11,637	-0.05%
2023/05/19	11	23.40	64.1	23.36	23.45	-53.1	11,540	-0.46%
2023/05/18	5.4	23.23	15	23.28	23.40	-9.6	11,407	-0.08%
2023/05/17	0	23.00	13	23.10	23.10	-13	11,241	-0.12%
2023/05/16	0	0.00	1.1	22.95	22.95	-1.1	11,131	-0.01%
2023/05/15	1	22.75	1	22.80	22.80	0	11,184	0.00%
2023/05/12	13	22.68	0	0.00	22.65	13	11,187	0.12%
2023/05/11	5.8	22.88	2	22.95	22.90	3.8	11,184	0.03%
2023/05/10	10	22.95	0	0.00	23.00	10	11,214	0.09%
2023/05/09	40	22.90	1	22.90	23.00	39	11,269	0.35%
2023/05/08	0.1	23.00	11.5	22.97	23.00	-11.4	11,402	-0.10%
2023/05/05	1.2	22.80	0.5	22.89	22.85	0.7	11,287	0.01%
2023/05/04	0	0.00	37.3	22.84	22.90	-37.3	11,529	-0.32%
2023/05/03	2	22.65	3	22.65	22.75	-1	11,598	-0.01%
2023/05/02	0	0.00	20	22.64	22.70	-20	11,941	-0.17%
2023/04/28	0	0.00	3.4	22.56	22.60	-3.4	12,593	-0.03%
2023/04/27	2	22.35	2	22.45	22.45	0	12,716	0.00%
2023/04/26	0.1	22.40	3	22.43	22.45	-2.9	12,877	-0.02%
2023/04/25	5	22.31	0	0.00	22.40	5	12,874	0.04%
2023/04/24	3	22.35	0	0.00	22.40	3	12,941	0.02%
2023/04/21	6.4	22.39	24	22.40	22.45	-17.6	13,064	-0.13%
2023/04/20	1	22.30	0	0.00	22.30	1	13,129	0.01%
2023/04/19	0	22.50	1.1	22.46	22.45	-1.1	13,396	-0.01%
2023/04/18	0.6	22.55	1	22.55	22.50	-0.4	13,416	0.00%
2023/04/17	13	22.49	0	0.00	22.50	13	13,475	0.10%
2023/04/14	11	22.46	15	22.58	22.65	-4	13,385	-0.03%
2023/04/13	32	22.60	101	22.50	22.55	-69	13,387	-0.52%	大賣/
2023/04/12	4	22.60	59.5	22.51	22.55	-55.5	13,309	-0.42%
2023/04/11	0	0.00	6	22.53	22.55	-6	13,392	-0.04%
2023/04/07	0.2	22.45	0	0.00	22.40	0.2	13,298	0.00%
2023/04/06	0.1	22.42	80	22.40	22.40	-79.9	13,296	-0.60%
2023/03/31	5.4	22.43	3.2	22.41	22.35	2.2	13,263	0.02%
2023/03/30	6	22.23	5	22.35	22.30	1	13,892	0.01%
2023/03/29	0	0.00	30	22.25	22.40	-30	14,478	-0.21%
2023/03/28	10	22.20	9	22.25	22.30	1	15,234	0.01%
2023/03/27	1	22.10	4	22.20	22.15	-3	15,971	-0.02%
2023/03/24	0	22.15	1	22.30	22.20	-1	16,845	-0.01%
2023/03/23	1.1	22.10	0	0.00	22.25	1.1	16,948	0.01%
2023/03/22	1	22.05	1	22.07	22.10	0	17,062	0.00%
2023/03/21	1	21.85	0.4	21.98	21.95	0.6	17,300	0.00%
2023/03/20	14	21.78	0	0.00	21.80	14	17,369	0.08%
2023/03/17	19.4	21.74	0.1	21.90	21.85	19.3	17,433	0.11%
2023/03/16	74.6	21.67	15.5	21.65	21.70	59.1	17,525	0.34%
2023/03/15	10	22.04	0	0.00	22.05	10	17,526	0.06%
2023/03/14	49.4	21.92	2	22.00	21.95	47.4	17,720	0.27%
2023/03/13	4.2	22.12	13.4	22.17	22.35	-9.2	17,673	-0.05%
2023/03/10	19.4	22.30	0	0.00	22.30	19.4	17,695	0.11%
2023/03/09	25	22.61	9	22.61	22.65	16	17,675	0.09%
2023/03/08	4.2	22.78	1	22.80	22.80	3.2	18,025	0.02%
2023/03/07	2	22.85	33.8	22.90	22.90	-31.8	18,236	-0.17%
2023/03/06	0	22.65	2	22.73	22.70	-2	18,443	-0.01%
2023/03/03	1.6	22.57	0	0.00	22.55	1.6	18,560	0.01%
2023/03/02	9.1	22.35	4	22.40	22.50	5.1	18,833	0.03%
2023/03/01	47.7	22.40	0	0.00	22.40	47.7	19,089	0.25%
2023/02/24	49.2	22.73	2.2	22.73	22.75	47	19,163	0.25%
2023/02/23	7.9	22.84	14.6	22.85	22.85	-6.7	19,038	-0.04%
2023/02/22	0.3	22.71	31.1	22.90	22.75	-30.8	19,150	-0.16%
2023/02/21	30	22.70	2	22.80	22.75	28	19,117	0.15%
2023/02/20	6	22.83	34	22.90	22.90	-28	19,297	-0.15%
2023/02/17	12	22.70	5	22.75	22.75	7	19,491	0.04%
2023/02/16	2	22.75	12	22.72	22.75	-10	19,779	-0.05%
2023/02/15	32.1	22.66	0	0.00	22.60	32.1	20,441	0.16%
2023/02/14	14	22.79	2.1	22.78	22.80	11.9	20,514	0.06%
2023/02/13	4	22.80	10	22.80	22.80	-6	20,646	-0.03%
2023/02/10	3	22.75	0	0.00	22.80	3	20,732	0.01%
2023/02/09	2.1	22.60	3	22.77	22.70	-0.9	20,752	0.00%
2023/02/08	22	22.69	0.4	22.75	22.65	21.6	20,833	0.10%
2023/02/07	1	22.70	2	22.80	22.75	-1	20,877	0.00%
2023/02/06	26	22.62	9	22.76	22.70	17	20,891	0.08%
2023/02/03	3.1	22.65	0.1	22.80	22.75	3	20,910	0.01%
2023/02/02	9	22.47	10	22.77	22.80	-1	20,926	0.00%
2023/02/01	7.1	22.58	0.4	22.75	22.75	6.7	20,793	0.03%
2023/01/31	24.3	22.69	0	0.00	22.50	24.3	20,766	0.12%
2023/01/30	3	22.93	15.1	23.08	23.05	-12	20,528	-0.06%
2023/01/17	25.2	22.64	8	22.68	22.70	17.3	20,017	0.09%
2023/01/16	0.3	22.75	32	22.73	22.70	-31.8	19,985	-0.16%
2023/01/13	7.7	22.49	11.1	22.50	22.50	-3.4	19,953	-0.02%
2023/01/12	0	0.00	17	22.54	22.55	-17	20,144	-0.08%
2023/01/11	2	22.55	0.2	22.55	22.45	1.8	20,192	0.01%
2023/01/10	0.4	22.40	20	22.53	22.60	-19.6	20,130	-0.10%
2023/01/09	0	0.00	11	22.26	22.50	-11	20,160	-0.05%
2023/01/06	4	21.83	0	21.98	21.90	4	20,030	0.02%
2023/01/05	0.1	21.95	7	21.94	21.95	-6.9	20,198	-0.03%
2023/01/04	0.9	21.80	1	21.85	21.80	-0.1	20,308	0.00%
2023/01/03	34.1	21.50	4	21.65	21.65	30.1	20,588	0.15%
2022/12/30	0	0.00	0.1	21.85	21.70	-0.1	20,512	0.00%
2022/12/29	6	21.68	0	21.70	21.65	6	20,735	0.03%
2022/12/28	2	21.80	2.5	21.95	21.95	-0.5	20,825	0.00%
2022/12/26	3.1	21.83	0	0.00	21.90	3.1	21,113	0.01%
2022/12/23	1	21.75	30	21.80	21.80	-29	21,359	-0.14%
2022/12/22	3.5	21.89	2.1	21.86	22.00	1.4	21,515	0.01%
2022/12/21	1.1	21.85	0	0.00	21.80	1.1	21,062	0.00%
2022/12/20	7.1	21.90	4	21.80	21.80	3.1	20,610	0.02%
2022/12/19	9.1	22.06	0.1	22.15	22.10	9	19,979	0.05%
2022/12/16	26.1	22.29	23	22.59	22.15	3.1	19,240	0.02%
2022/12/15	12	22.47	0	0.00	22.45	12	18,528	0.06%
2022/12/14	2	22.25	7	22.30	22.30	-5	18,590	-0.03%
2022/12/13	16.2	22.20	0	0.00	22.10	16.2	18,554	0.09%
2022/12/12	1	22.25	3.2	22.38	22.40	-2.2	18,353	-0.01%
2022/12/09	0.9	22.41	10.1	22.50	22.40	-9.2	18,685	-0.05%
2022/12/08	34	22.35	3	22.33	22.30	31	18,729	0.17%
2022/12/07	1	22.55	17	22.59	22.60	-16	18,669	-0.09%
2022/12/06	20	22.40	10.5	22.64	22.50	9.5	18,692	0.05%
2022/12/05	21	22.60	15	22.66	22.60	6	18,849	0.03%
2022/12/02	10.7	22.40	2.5	22.40	22.45	8.2	18,707	0.04%
2022/12/01	2	22.63	24.3	22.68	22.60	-22.3	18,884	-0.12%
2022/11/30	6	22.39	34	22.57	22.60	-28	18,939	-0.15%
2022/11/29	0	0.00	22.7	22.36	22.50	-22.7	18,603	-0.12%
2022/11/28	3	22.03	28	22.29	22.25	-25	18,472	-0.14%
2022/11/25	32	22.02	0	0.00	22.05	32	18,353	0.17%
2022/11/24	17	22.17	26	22.27	22.30	-9	18,308	-0.05%
2022/11/23	4.1	22.10	62.2	21.88	22.10	-58.1	18,184	-0.32%
2022/11/22	0	0.00	98.4	21.31	21.60	-98.4	17,821	-0.55%
2022/11/21	20.1	20.80	75	20.98	21.10	-54.9	17,476	-0.31%
2022/11/18	23.2	20.86	1	20.90	20.90	22.2	17,414	0.13%
2022/11/17	2	21.10	6	21.10	21.20	-4	17,355	-0.02%
2022/11/16	35.1	21.11	45.6	21.32	21.25	-10.5	17,506	-0.06%
2022/11/15	15	21.19	28	21.36	21.45	-13	17,430	-0.07%
2022/11/14	7.7	21.19	10.3	21.20	21.20	-2.6	17,326	-0.02%
2022/11/11	3.6	20.99	70.3	20.98	21.20	-66.7	17,085	-0.39%
2022/11/10	2	20.30	2.6	20.48	20.40	-0.6	16,633	0.00%
2022/11/09	0	0.00	84.4	20.37	20.50	-84.4	16,702	-0.51%
2022/11/08	0.3	20.27	41.4	20.27	20.30	-41.1	16,586	-0.25%
2022/11/07	1	20.10	20.3	20.20	20.20	-19.3	16,688	-0.12%
2022/11/04	1.3	19.92	1	20.00	20.05	0.3	16,988	0.00%
2022/11/03	20	19.90	1	20.00	20.05	19	17,098	0.11%
2022/11/02	0.1	20.05	20.2	20.20	20.20	-20.1	17,192	-0.12%
2022/11/01	1.1	20.05	29	19.93	20.05	-27.9	17,288	-0.16%
2022/10/31	2	19.75	0.3	19.80	19.70	1.7	17,404	0.01%
2022/10/28	28	19.59	2	19.60	19.60	26	17,456	0.15%
2022/10/27	3	19.75	22	19.88	19.70	-19	17,429	-0.11%
2022/10/26	5	19.63	28	19.63	19.75	-23	17,463	-0.13%
2022/10/25	21.1	19.31	0.5	19.40	19.55	20.6	17,438	0.12%
2022/10/24	5.2	19.53	24.3	19.63	19.55	-19.1	17,452	-0.11%
2022/10/21	0	0.00	27.2	19.34	19.45	-27.2	17,390	-0.16%
2022/10/20	4.4	18.98	1	18.95	19.05	3.4	17,206	0.02%
2022/10/19	23.1	19.02	4.8	19.24	19.00	18.3	16,983	0.11%
2022/10/18	0.3	19.28	14.6	19.27	19.20	-14.3	16,971	-0.08%
2022/10/17	5.1	19.00	3	19.05	19.10	2.1	17,240	0.01%
2022/10/14	2.3	19.13	13	19.25	19.10	-10.7	17,305	-0.06%
2022/10/13	4	19.14	1	19.05	19.05	3	17,449	0.02%
2022/10/12	4	19.30	11	19.20	19.35	-7	17,479	-0.04%
2022/10/11	28.3	19.09	3.1	19.14	19.10	25.2	17,665	0.14%
2022/10/07	9.2	19.51	0	0.00	19.50	9.2	17,951	0.05%
2022/10/06	1.3	19.57	0.8	19.69	19.70	0.5	17,997	0.00%
2022/10/05	7.1	19.50	0	0.00	19.55	7.1	18,165	0.04%
2022/10/04	14.1	19.30	21	19.33	19.35	-6.9	18,267	-0.04%
2022/10/03	14	19.34	0.2	19.50	19.30	13.8	18,161	0.08%
2022/09/30	3.6	19.51	3	19.45	19.55	0.6	18,228	0.00%
2022/09/29	7.1	19.55	30.9	19.51	19.70	-23.8	18,341	-0.13%
2022/09/28	75.5	19.61	11.1	19.65	19.55	64.4	18,448	0.35%
2022/09/27	34.2	19.83	0	0.00	19.85	34.2	18,442	0.19%
2022/09/26	13.1	19.96	18.5	20.01	19.90	-5.4	18,357	-0.03%
2022/09/23	8.2	20.08	7	20.08	20.15	1.2	18,524	0.01%
2022/09/22	52.2	20.07	0	0.00	20.05	52.2	19,226	0.27%
2022/09/21	0.5	20.50	0	0.00	20.25	0.5	19,684	0.00%
2022/09/20	0	0.00	18.6	20.50	20.50	-18.6	20,667	-0.09%
2022/09/19	0	0.00	1	20.20	20.15	-1	21,298	0.00%
2022/09/16	15.2	20.10	1	20.15	20.10	14.2	21,516	0.07%
2022/09/15	7	20.22	3	20.15	20.25	4	21,400	0.02%
2022/09/14	47.3	20.19	0	0.00	20.20	47.3	21,398	0.22%
2022/09/13	17.3	20.67	0	0.00	20.60	17.3	21,613	0.08%
2022/09/12	6	20.80	39	20.94	20.90	-33	21,885	-0.15%
2022/09/08	1	20.40	0	0.00	20.60	1	21,939	0.00%
2022/09/07	18	20.50	2	20.30	20.35	16	22,022	0.07%
2022/09/06	5.1	20.79	40	20.73	20.85	-35	21,977	-0.16%
2022/09/05	0	0.00	2	20.30	20.30	-2	22,048	-0.01%
2022/09/02	5.5	20.03	3	20.08	20.00	2.5	22,311	0.01%
2022/09/01	9	20.06	0	0.00	20.05	9	22,268	0.04%
2022/08/31	11.2	20.15	3	20.33	20.30	8.2	22,188	0.04%
2022/08/30	13.2	20.23	4	20.18	20.20	9.2	22,154	0.04%
2022/08/29	11	20.09	0	0.00	20.15	11	22,151	0.05%
2022/08/26	2.3	20.36	8	20.48	20.40	-5.8	22,303	-0.03%
2022/08/25	2.1	20.35	2	20.35	20.35	0.1	22,430	0.00%
2022/08/24	22.1	20.12	2	20.20	20.25	20.1	22,775	0.09%
2022/08/23	61.6	20.36	4	20.45	20.20	57.6	24,059	0.24%
2022/08/22	2.6	20.67	8	20.69	20.60	-5.5	24,333	-0.02%
2022/08/19	14.4	20.70	0	0.00	20.80	14.4	24,662	0.06%
2022/08/18	12	20.80	6	20.75	20.80	6	24,947	0.02%
2022/08/17	10	20.92	9	20.95	21.00	1	25,297	0.00%
2022/08/16	12	20.85	6	20.78	20.90	6	25,572	0.02%
2022/08/15	3.3	20.71	5	20.65	20.70	-1.8	26,048	-0.01%
2022/08/12	17	20.61	0.2	20.70	20.55	16.8	26,188	0.06%
2022/08/11	11.6	21.06	3.7	21.06	21.20	7.9	26,372	0.03%
2022/08/10	3.8	20.64	20	20.89	20.75	-16.2	26,242	-0.06%
2022/08/09	8.2	20.61	11	20.75	20.65	-2.8	26,211	-0.01%
2022/08/08	12.1	20.73	0	0.00	20.80	12.1	26,324	0.05%
2022/08/05	5	20.55	28.5	20.50	20.70	-23.5	26,431	-0.09%
2022/08/04	6.1	20.10	0	0.00	20.20	6.1	26,665	0.02%
2022/08/03	12	20.06	1	20.05	20.15	11	26,888	0.04%
2022/08/02	8.1	20.08	8.3	20.20	20.15	-0.2	27,215	0.00%
2022/08/01	58.1	20.17	6.5	20.25	20.30	51.6	27,397	0.19%
2022/07/29	13	20.03	11.3	20.28	20.00	1.8	27,557	0.01%
2022/07/28	8	19.99	34	20.05	20.10	-26	27,482	-0.09%
2022/07/27	2.3	19.84	5	19.90	19.95	-2.7	27,473	-0.01%
2022/07/26	14.2	19.88	5	19.85	19.90	9.2	27,525	0.03%
2022/07/25	9	19.90	15.2	19.93	19.85	-6.2	27,576	-0.02%
2022/07/22	59.1	19.59	4	19.61	19.70	55.1	27,700	0.20%
2022/07/21	11.3	19.08	11.2	19.37	19.40	0.1	27,733	0.00%
2022/07/20	1.1	19.40	5	19.47	19.25	-3.9	27,852	-0.01%
2022/07/19	5	19.05	0	0.00	19.20	5	28,066	0.02%
2022/07/18	28	18.89	47.2	18.96	19.15	-19.2	28,197	-0.07%
2022/07/15	24.8	18.94	1.5	18.97	18.80	23.4	28,120	0.08%
2022/07/14	8	19.66	2	19.60	19.55	6	27,997	0.02%
2022/07/13	13.3	19.57	12	19.72	19.75	1.2	28,087	0.00%
2022/07/12	34.8	19.13	12	19.05	19.10	22.8	27,910	0.08%
2022/07/11	8	19.54	1	19.50	19.50	7	27,758	0.03%
2022/07/08	2	20.00	0	0.00	19.80	2	27,850	0.01%
2022/07/07	22.3	19.52	5.2	19.89	19.85	17	27,794	0.06%
2022/07/06	43.6	19.64	0	0.00	19.40	43.6	27,587	0.16%
2022/07/05	22.1	20.03	38.1	20.07	20.10	-16	27,527	-0.06%
2022/07/04	34	19.69	3	19.65	19.65	31	27,432	0.11%
2022/07/01	26.2	19.62	17	19.88	19.60	9.2	27,706	0.03%
2022/06/30	64.9	19.89	11.6	19.88	19.70	53.3	27,721	0.19%
2022/06/29	51.4	20.48	10.5	20.54	20.25	40.9	27,239	0.15%
2022/06/28	54.6	21.00	4	20.95	20.90	50.6	26,873	0.19%
2022/06/27	73.8	23.34	8	23.48	23.30	65.8	25,968	0.25%
2022/06/24	0.1	23.43	5	23.45	23.45	-4.9	25,349	-0.02%
2022/06/23	2	23.10	0	0.00	23.10	2	25,258	0.01%
2022/06/22	7.1	23.43	0	23.30	23.10	7	25,260	0.03%
2022/06/21	3.1	22.91	44.3	23.20	23.50	-41.2	25,313	-0.16%
2022/06/20	68.2	22.74	13	22.87	22.80	55.2	25,260	0.22%
2022/06/17	41.2	22.89	0.3	23.05	22.90	40.9	25,147	0.16%
2022/06/16	11	23.14	0	0.00	23.10	11	24,883	0.04%
2022/06/15	22.2	23.09	0	0.00	23.05	22.2	25,242	0.09%
2022/06/14	26	23.13	2	23.10	23.10	24	25,418	0.09%
2022/06/13	33.1	23.09	2.6	23.08	23.10	30.6	25,588	0.12%
2022/06/10	11	23.45	1	23.30	23.45	10	25,402	0.04%
2022/06/09	2.2	23.46	0	0.00	23.40	2.2	25,433	0.01%
2022/06/08	41.2	23.45	3	23.52	23.45	38.2	25,396	0.15%
2022/06/07	6.8	23.43	1	23.50	23.40	5.8	25,524	0.02%
2022/06/06	42.4	23.36	35	23.49	23.35	7.4	25,607	0.03%
2022/06/02	7.1	23.52	0	0.00	23.50	7.1	25,829	0.03%
2022/06/01	49.2	23.78	1	23.90	23.70	48.2	26,271	0.18%
2022/05/31	4	23.70	27	24.14	24.35	-23	26,131	-0.09%
2022/05/30	2	23.65	40	23.56	23.90	-38	24,846	-0.15%
2022/05/27	8.2	23.16	0.1	23.20	23.15	8.1	24,552	0.03%
2022/05/26	40.7	22.98	3	22.95	22.90	37.7	24,459	0.15%
2022/05/25	21.5	23.08	7	23.06	23.05	14.5	24,534	0.06%
2022/05/24	62.3	23.41	2	23.38	23.30	60.3	24,758	0.24%
2022/05/23	50.3	22.97	56.2	23.39	23.90	-5.9	24,457	-0.02%
2022/05/20	24.3	23.36	1.3	23.36	23.45	23	24,153	0.10%
2022/05/19	72.1	23.46	1	23.70	23.35	71.1	24,079	0.30%
2022/05/18	15.1	23.95	2	23.80	24.05	13.1	23,846	0.05%
2022/05/17	8.3	23.85	0.1	24.00	23.75	8.2	23,817	0.03%
2022/05/16	15.5	23.74	2	23.70	24.00	13.5	23,810	0.06%
2022/05/13	12.5	23.67	1	23.85	23.85	11.5	23,781	0.05%
2022/05/12	52.9	23.99	1	23.75	23.65	51.9	23,718	0.22%
2022/05/11	15.2	24.49	0	0.00	24.45	15.2	23,553	0.06%
2022/05/10	62.1	24.72	0	0.00	24.75	62.1	23,366	0.27%
2022/05/09	25.4	25.07	2	25.07	25.00	23.4	23,084	0.10%
2022/05/06	48.4	25.59	10	25.60	25.60	38.4	22,968	0.17%
2022/05/05	8	25.99	5	26.00	25.90	3	23,182	0.01%
2022/05/04	18	25.89	2	25.95	26.00	16	23,263	0.07%
2022/05/03	41.6	26.06	2	26.00	25.90	39.6	23,456	0.17%
2022/04/29	33	26.20	8	26.19	26.15	25	23,705	0.11%
2022/04/28	4.1	25.78	21	25.86	26.00	-16.9	24,070	-0.07%
2022/04/27	56.2	25.82	0	0.00	25.75	56.2	23,986	0.23%
2022/04/26	0	0.00	0.2	26.25	26.15	-0.2	23,937	0.00%
2022/04/25	19.4	26.00	25	26.13	26.25	-5.6	23,849	-0.02%
2022/04/22	2.1	26.47	1	26.40	26.65	1.1	23,426	0.00%
2022/04/21	5	26.40	10	26.55	26.55	-5	23,386	-0.02%
2022/04/20	5.2	26.22	9	26.29	26.30	-3.8	23,614	-0.02%
2022/04/19	4.2	26.30	0.2	26.50	26.15	4	23,403	0.02%
2022/04/18	9.1	26.36	3	26.20	26.35	6.1	23,603	0.03%
2022/04/15	7.1	26.50	8	26.59	26.60	-0.9	23,581	0.00%
2022/04/14	17.2	26.64	6.7	26.74	26.55	10.5	23,726	0.04%
2022/04/13	1	26.75	4	26.84	26.95	-3	23,695	-0.01%
2022/04/12	2	26.85	1	26.80	26.75	1	23,712	0.00%
2022/04/11	17.7	26.69	13.2	26.84	26.80	4.6	23,696	0.02%
2022/04/08	16.1	26.83	1	26.95	26.85	15.1	23,534	0.06%
2022/04/07	33.3	27.01	3	26.90	26.70	30.3	23,473	0.13%
2022/04/06	8.8	26.87	26	27.09	27.20	-17.2	23,224	-0.07%
2022/04/01	12	26.40	10.1	26.49	26.60	1.9	22,973	0.01%
2022/03/31	15.6	26.45	26	26.48	26.40	-10.4	22,717	-0.05%
2022/03/30	50.1	26.19	25	26.27	26.20	25.1	22,390	0.11%
2022/03/29	6.4	25.91	5	25.98	26.05	1.4	22,151	0.01%
2022/03/28	58	25.81	1	25.65	25.90	57	21,982	0.26%
2022/03/25	25.6	25.87	2	25.85	25.75	23.6	21,812	0.11%
2022/03/24	4.3	26.01	1	26.00	26.00	3.3	21,615	0.02%
2022/03/23	22.1	26.03	0	0.00	26.10	22.1	21,539	0.10%
2022/03/22	10	25.90	5	25.95	26.00	5	21,164	0.02%
2022/03/21	12.2	26.36	5.3	26.17	26.10	6.9	20,839	0.03%
2022/03/18	3.5	26.15	27.2	26.22	26.25	-23.7	20,752	-0.11%
2022/03/17	15	25.99	43.7	25.96	26.00	-28.7	20,274	-0.14%
2022/03/16	34	25.60	63.4	25.56	25.60	-29.4	20,054	-0.15%
2022/03/15	5.8	24.61	0.6	24.60	24.65	5.2	19,886	0.03%
2022/03/14	1	24.80	6.1	24.92	24.85	-5.1	20,291	-0.02%
2022/03/11	0	24.80	5	24.70	24.75	-5	20,307	-0.02%
2022/03/10	10.1	24.53	24	24.74	24.80	-13.9	20,356	-0.07%
2022/03/09	9.1	24.25	2	24.25	24.20	7.1	20,342	0.03%
2022/03/08	12.5	24.12	1	24.30	24.20	11.5	20,378	0.06%
2022/03/07	77.2	24.36	10	24.45	24.50	67.2	20,523	0.33%
2022/03/04	6.1	25.04	0	0.00	25.05	6.1	20,940	0.03%
2022/03/03	1	25.40	4	25.50	25.50	-3	20,880	-0.01%
2022/03/02	18	25.24	6	25.20	25.40	12	21,164	0.06%
2022/03/01	2.5	25.34	20.8	25.34	25.25	-18.3	21,116	-0.09%
2022/02/25	14.3	24.76	9	24.73	24.85	5.3	20,906	0.03%
2022/02/24	47.2	24.89	6	24.83	24.85	41.2	20,539	0.20%
2022/02/23	10.3	25.21	1	25.30	25.20	9.3	19,954	0.05%
2022/02/22	3.6	25.21	0	0.00	25.35	3.6	19,914	0.02%
2022/02/21	0	0.00	0.6	25.50	25.50	-0.6	19,857	0.00%
2022/02/18	4.2	25.30	3	25.48	25.40	1.2	19,988	0.01%
2022/02/17	4	25.49	0	0.00	25.40	4	19,871	0.02%
2022/02/16	0	25.45	2	25.33	25.35	-2	19,805	-0.01%
2022/02/15	15.7	25.24	3	25.30	25.20	12.7	19,751	0.06%
2022/02/14	5.3	25.40	5.7	25.41	25.45	-0.4	19,557	0.00%
2022/02/11	14.5	25.49	0	0.00	25.60	14.5	19,487	0.07%
2022/02/10	3	25.83	5	25.85	25.85	-2	20,584	-0.01%
2022/02/09	3.7	25.94	8	25.90	25.90	-4.3	20,573	-0.02%
2022/02/08	5.5	25.65	64.1	25.86	25.80	-58.6	20,449	-0.29%
2022/02/07	3.2	25.40	0	0.00	25.50	3.2	20,253	0.02%
2022/01/26	1.2	25.31	2	25.30	25.25	-0.8	19,784	0.00%
2022/01/25	1	25.05	1	25.05	25.15	0	19,723	0.00%
2022/01/24	4.3	25.28	11.8	25.22	25.20	-7.5	19,479	-0.04%
2022/01/21	7.1	25.37	0.1	25.55	25.35	7	19,284	0.04%
2022/01/20	1	25.75	1.1	25.80	25.85	-0.1	18,829	0.00%
2022/01/19	5	25.74	2	25.80	25.70	3	18,695	0.02%
2022/01/18	7	25.84	0	0.00	25.80	7	18,604	0.04%
2022/01/17	11.2	25.94	3.1	25.90	25.85	8.1	18,362	0.04%
2022/01/14	14.5	25.94	4.2	26.10	25.90	10.3	18,246	0.06%
2022/01/13	5	26.16	27.8	26.15	26.30	-22.8	18,018	-0.13%
2022/01/12	20	25.90	12	25.86	25.90	8	17,581	0.05%
2022/01/11	1.1	25.42	14	25.80	25.85	-12.9	17,434	-0.07%
2022/01/10	15.4	25.48	5	25.44	25.50	10.4	17,236	0.06%
2022/01/07	5.8	25.78	25	25.74	25.75	-19.2	17,213	-0.11%
2022/01/06	1	25.40	0	0.00	25.40	1	16,991	0.01%
2022/01/05	2	25.40	3	25.32	25.25	-1	16,877	-0.01%
2022/01/04	8.1	25.32	3	25.30	25.40	5.1	16,839	0.03%
2022/01/03	3	25.33	2	25.20	25.20	1	16,742	0.01%
2021/12/30	11	25.34	2.2	25.34	25.30	8.8	16,672	0.05%
2021/12/29	2	25.23	58	25.28	25.30	-56	16,826	-0.33%
2021/12/28	11	25.00	1.2	25.00	25.05	9.8	16,787	0.06%
2021/12/27	3	24.97	2.2	24.95	25.00	0.9	16,720	0.01%
2021/12/24	2	25.00	13	25.00	25.00	-11	16,992	-0.06%
2021/12/23	0.2	24.90	6	24.88	24.95	-5.8	17,106	-0.03%
2021/12/22	1.2	24.89	1.4	24.88	24.80	-0.2	17,232	0.00%
2021/12/21	22	24.80	2	24.68	24.75	20	17,265	0.12%
2021/12/20	4.4	24.73	5	24.70	24.65	-0.6	17,289	0.00%
2021/12/17	0	0.00	1	24.95	25.05	-1	17,136	-0.01%
2021/12/16	4	24.76	1	24.80	24.85	3	17,052	0.02%
2021/12/15	0	0.00	5	24.70	24.70	-5	17,323	-0.03%
2021/12/14	27.2	24.73	6.9	24.75	24.70	20.3	17,633	0.11%
2021/12/13	10	24.96	3	25.02	25.00	7	17,667	0.04%
2021/12/10	19.1	24.93	1	25.00	24.95	18.1	17,714	0.10%
2021/12/09	1	24.95	2	25.25	25.00	-1	17,681	-0.01%
2021/12/08	12	24.97	15	25.07	25.05	-3	17,426	-0.02%
2021/12/07	3.1	24.77	21	24.86	24.95	-17.9	16,963	-0.11%
2021/12/06	18.1	24.60	0.5	24.86	24.90	17.6	16,937	0.10%
2021/12/03	0	0.00	2	24.80	24.75	-2	17,078	-0.01%
2021/12/02	2	24.43	0	24.45	24.55	2	17,103	0.01%
2021/12/01	12.1	24.08	4	24.38	24.35	8.1	16,988	0.05%
2021/11/30	10.1	23.84	0.1	24.45	23.70	10	16,448	0.06%
2021/11/29	5.8	24.33	0	24.45	24.30	5.8	15,584	0.04%
2021/11/26	8.2	24.51	0	0.00	24.45	8.2	15,536	0.05%
2021/11/25	1	24.70	4	24.90	24.90	-3	15,484	-0.02%
2021/11/24	1	24.90	2	24.95	24.90	-1	15,549	-0.01%
2021/11/23	12	24.76	1	25.00	24.75	11	15,603	0.07%
2021/11/22	0	0.00	5.2	25.02	25.00	-5.2	15,568	-0.03%
2021/11/19	4.5	24.99	24	24.96	25.05	-19.5	15,680	-0.12%
2021/11/18	12.2	25.23	5.3	25.21	25.10	6.9	15,705	0.04%
2021/11/17	6	25.00	48.4	25.04	25.15	-42.4	15,718	-0.27%
2021/11/16	1	24.75	16	24.83	24.85	-15	15,906	-0.09%
2021/11/15	2	24.70	4.1	24.70	24.75	-2.1	16,707	-0.01%
2021/11/11	8.2	24.38	0	0.00	24.35	8.2	17,866	0.05%
2021/11/10	2	24.40	8.1	24.41	24.45	-6.1	18,414	-0.03%
2021/11/09	57.4	24.06	9	24.24	24.20	48.4	19,239	0.25%
2021/11/08	4	24.60	0	0.00	24.70	4	18,387	0.02%
2021/11/05	2	24.55	2	24.45	24.65	0	21,457	0.00%
2021/11/04	0	0.00	1	24.65	24.50	-1	21,822	0.00%
2021/11/03	1	24.45	0	0.00	24.50	1	22,108	0.00%
2021/11/02	8	24.54	8	24.57	24.35	0	22,223	0.00%
2021/11/01	1	24.65	3	24.55	24.55	-2	22,190	-0.01%
2021/10/29	4.2	24.59	4.1	24.63	24.70	0.2	22,215	0.00%
2021/10/28	2	24.80	0	0.00	24.85	2	22,171	0.01%
2021/10/27	0.1	24.85	20	24.95	24.90	-20	22,282	-0.09%
2021/10/26	0	0.00	2.2	24.90	24.95	-2.2	22,390	-0.01%
2021/10/25	2	24.60	0	0.00	24.60	2	22,391	0.01%
2021/10/20	3.1	24.66	3	24.87	24.80	0.1	22,885	0.00%
2021/10/19	0.2	24.90	5.5	24.96	24.75	-5.4	22,937	-0.02%
2021/10/18	0	0.00	13	24.92	24.95	-13	23,102	-0.06%
2021/10/15	2	24.58	9	24.66	24.70	-7	23,300	-0.03%
2021/10/14	2.3	24.31	0	0.00	24.20	2.3	23,309	0.01%
2021/10/13	1.1	24.40	2	24.60	24.40	-0.9	23,419	0.00%
2021/10/12	2	24.25	0.1	24.40	24.50	1.9	23,840	0.01%
2021/10/08	0.7	24.51	0.5	24.50	24.45	0.3	24,125	0.00%
2021/10/07	0	0.00	9.7	24.54	24.55	-9.7	24,481	-0.04%
2021/10/06	0.1	24.25	6	24.39	24.45	-5.9	24,822	-0.02%
2021/10/05	68.2	24.05	1	24.10	24.05	67.2	25,166	0.27%
2021/10/04	2.1	24.25	24.1	24.20	24.20	-22	26,556	-0.08%
2021/10/01	10.2	24.24	40	24.41	24.20	-29.8	27,824	-0.11%
2021/09/30	5	24.35	8	24.63	24.70	-3	28,622	-0.01%
2021/09/29	6.1	24.37	0	0.00	24.40	6.1	29,489	0.02%
2021/09/28	2	24.60	3	24.65	24.60	-1	30,035	0.00%
2021/09/27	2.6	24.79	9	24.82	24.80	-6.4	30,327	-0.02%
2021/09/24	4.2	24.62	2	24.90	24.65	2.2	30,580	0.01%
2021/09/23	2.2	24.63	3	24.60	24.80	-0.8	31,100	0.00%
2021/09/22	10.8	24.36	1.2	24.32	24.30	9.6	31,348	0.03%
2021/09/17	1	25.05	4	24.88	24.75	-3	31,336	-0.01%
2021/09/16	3	25.13	8	25.11	25.05	-5	31,330	-0.02%
2021/09/15	0.3	25.05	1	25.00	25.10	-0.7	31,613	0.00%
2021/09/14	2	24.98	7	25.06	25.10	-5	31,599	-0.02%
2021/09/13	0.2	24.95	8	24.91	24.95	-7.8	31,600	-0.02%
2021/09/10	0.7	24.90	2	24.78	24.75	-1.3	31,796	0.00%
2021/09/09	2.1	24.50	0	0.00	24.60	2.1	32,075	0.01%
2021/09/08	8	24.61	33	24.61	24.65	-25	32,056	-0.08%
2021/09/07	3.1	24.30	1	24.30	24.30	2.1	31,907	0.01%
2021/09/06	2	24.50	12	24.49	24.50	-10	31,733	-0.03%
2021/09/03	0	0.00	10	24.75	24.70	-10	31,605	-0.03%
2021/09/02	12	24.55	1	24.70	24.50	11	31,622	0.03%
2021/09/01	0	24.85	0	0.00	24.90	0	31,527	0.00%
2021/08/31	8.1	24.83	3	24.93	25.00	5.1	31,415	0.02%
2021/08/30	12.2	24.80	26	24.73	25.00	-13.8	31,276	-0.04%
2021/08/27	0	0.00	16.1	24.53	24.60	-16.1	31,157	-0.05%
2021/08/26	0.3	24.25	4	24.39	24.30	-3.7	31,278	-0.01%
2021/08/25	17	24.35	4	24.40	24.50	13	31,322	0.04%
2021/08/24	2.2	24.34	6	24.33	24.45	-3.8	31,296	-0.01%
2021/08/23	9	24.02	12	24.13	24.15	-3	31,232	-0.01%
2021/08/20	6	23.42	8	23.66	23.65	-2	31,253	-0.01%
2021/08/19	10.1	23.49	20	23.51	23.35	-9.9	31,365	-0.03%
2021/08/18	18	23.53	3	23.57	23.90	15	30,553	0.05%
2021/08/17	44.4	23.73	6.3	23.70	23.70	38.1	29,806	0.13%
2021/08/16	133	23.97	18	24.13	24.05	115	29,438	0.39%	大買/鉅額交易
2021/08/13	71.4	23.85	13	23.73	23.70	58.4	29,031	0.20%
2021/08/12	14.1	24.21	13	24.41	24.40	1.1	28,259	0.00%
2021/08/11	161.9	24.15	75	24.19	24.25	86.9	27,863	0.31%	大買/
2021/08/10	8.5	25.41	105	25.48	25.60	-96.5	25,036	-0.39%	大賣/
2021/08/09	3.2	25.39	36	25.54	25.80	-32.8	25,465	-0.13%
2021/08/06	4.3	25.77	41	25.77	25.70	-36.7	25,677	-0.14%
2021/08/05	3.1	25.83	11	25.89	25.95	-8	26,540	-0.03%
2021/08/04	7	25.83	2	25.78	25.85	5	28,047	0.02%
2021/08/03	23	25.66	36.2	25.61	25.80	-13.2	28,882	-0.05%
2021/08/02	0	0.00	10	25.55	25.65	-10	29,563	-0.03%
2021/07/30	0	0.00	1	25.35	25.40	-1	29,721	0.00%
2021/07/29	1.2	25.32	0	0.00	25.35	1.2	29,891	0.00%
2021/07/28	14.6	24.94	16	25.03	25.05	-1.5	30,047	0.00%
2021/07/27	9	25.22	5.1	25.24	25.20	3.9	30,476	0.01%
2021/07/26	3.2	25.43	9.4	25.51	25.30	-6.2	31,034	-0.02%
2021/07/23	58.2	25.70	2	25.71	25.70	56.2	31,274	0.18%
2021/07/22	3.6	25.51	0	25.60	25.55	3.6	31,421	0.01%
2021/07/21	29.2	25.43	2.1	25.36	25.40	27.1	31,412	0.09%
2021/07/20	3	25.53	4.5	25.51	25.55	-1.5	31,558	0.00%
2021/07/19	5.2	25.72	16.5	25.72	25.80	-11.3	31,768	-0.04%
2021/07/16	21.2	25.53	5	25.61	25.90	16.2	32,296	0.05%
2021/07/15	25.1	25.32	20	25.35	25.45	5.1	32,471	0.02%
2021/07/14	26	25.41	22	25.40	25.35	4	32,730	0.01%
2021/07/13	32.7	25.49	22	25.47	25.40	10.7	33,239	0.03%
2021/07/12	35	25.52	42	25.59	25.50	-7	33,620	-0.02%
2021/07/09	96.6	25.57	11.1	25.64	25.55	85.5	33,562	0.25%
2021/07/08	138.1	27.23	44.2	27.17	27.15	93.9	32,318	0.29%	大買/
2021/07/07	47.4	27.05	5	27.30	27.00	42.4	31,327	0.14%
2021/07/06	66	27.48	28.4	27.53	27.50	37.7	30,601	0.12%
2021/07/05	56.3	26.99	20.8	27.05	27.10	35.5	29,965	0.12%
2021/07/02	14.1	26.64	11	26.70	26.50	3.1	29,310	0.01%
2021/07/01	13.7	26.77	25.3	26.84	26.65	-11.6	29,080	-0.04%
2021/06/30	8.1	26.89	41.2	26.93	26.85	-33.1	28,836	-0.11%
2021/06/29	1.1	26.40	63.8	26.37	26.40	-62.7	28,431	-0.22%
2021/06/28	4.1	26.53	86	26.55	26.40	-81.9	28,485	-0.29%
2021/06/25	6.7	26.42	30.9	26.41	26.45	-24.2	28,490	-0.09%
2021/06/24	11.4	25.89	46	26.04	26.05	-34.6	28,283	-0.12%
2021/06/23	0.3	25.40	4.2	25.38	25.45	-3.9	28,014	-0.01%
2021/06/22	0	0.00	1.4	25.31	25.35	-1.4	28,100	-0.01%
2021/06/21	36.3	25.00	31	25.00	25.05	5.3	28,630	0.02%
2021/06/18	10	25.31	3.1	25.37	25.20	6.9	28,522	0.02%
2021/06/17	23.2	25.26	2.1	25.33	25.45	21.1	28,248	0.07%
2021/06/16	6.1	25.47	13	25.55	25.40	-6.9	28,518	-0.02%
2021/06/15	39	25.46	30	25.45	25.40	9	28,666	0.03%
2021/06/11	7	25.51	5	25.57	25.50	2	28,790	0.01%
2021/06/10	42.1	25.48	0.2	25.50	25.50	41.9	28,879	0.15%
2021/06/09	19.8	25.63	6	25.71	25.50	13.8	28,920	0.05%
2021/06/08	28	25.79	4.5	25.72	25.85	23.6	28,979	0.08%
2021/06/07	6.3	25.41	1.1	25.51	25.50	5.2	29,250	0.02%
2021/06/04	8.1	25.79	6	25.77	25.80	2.1	29,378	0.01%
2021/06/03	41.1	26.10	15	26.18	26.00	26.1	29,915	0.09%
2021/06/02	0.5	25.75	1.2	25.80	25.95	-0.7	29,821	0.00%
2021/06/01	0	25.55	5.2	25.57	25.70	-5.2	29,832	-0.02%
2021/05/31	4.2	25.58	2.7	25.66	25.60	1.5	30,030	0.00%
2021/05/28	4.8	25.48	18.2	25.51	25.60	-13.4	30,162	-0.04%
2021/05/27	14.6	25.02	54	25.05	25.20	-39.4	30,177	-0.13%
2021/05/26	2	25.18	23	25.07	25.15	-21	30,364	-0.07%
2021/05/25	13	25.03	3	25.07	25.05	10	30,710	0.03%
2021/05/24	4	24.86	42	24.51	25.00	-38	30,743	-0.12%
2021/05/21	9	24.77	9.2	24.76	24.65	-0.2	30,946	0.00%
2021/05/20	13.6	24.26	11	24.44	24.45	2.6	30,872	0.01%
2021/05/19	26.2	24.57	28	24.50	24.35	-1.8	30,853	-0.01%
2021/05/18	9.1	24.29	36.2	24.15	24.45	-27.1	30,994	-0.09%
2021/05/17	43.8	23.30	38	23.62	23.15	5.8	31,119	0.02%
2021/05/14	55.2	24.31	2	24.30	24.30	53.2	30,635	0.17%
2021/05/13	33.1	24.11	35.6	24.14	23.90	-2.5	30,338	-0.01%
2021/05/12	121.7	24.74	79.7	25.01	24.50	42	29,615	0.14%	大買/
2021/05/11	50.1	26.34	19.3	26.34	26.00	30.8	28,544	0.11%
2021/05/10	24.2	26.29	35.3	26.50	26.70	-11.1	27,950	-0.04%
2021/05/07	32.2	25.80	7	25.89	25.90	25.2	27,688	0.09%
2021/05/06	25.3	25.70	28	25.59	25.70	-2.7	27,753	-0.01%
2021/05/05	21.2	25.24	23	25.32	25.30	-1.9	27,710	-0.01%
2021/05/04	29	25.07	15	25.33	25.05	14	27,712	0.05%
2021/05/03	24.4	25.73	30	25.68	25.50	-5.6	27,339	-0.02%
2021/04/29	10	26.10	31	26.09	26.00	-21	27,011	-0.08%
2021/04/28	3	26.20	40	26.10	26.10	-37	26,932	-0.14%
2021/04/27	7	26.36	11	26.35	26.35	-4	27,206	-0.01%
2021/04/26	12	26.20	21	26.15	26.50	-9	27,213	-0.03%
2021/04/23	33	26.01	28.4	26.15	25.90	4.6	27,149	0.02%
2021/04/22	27	26.11	49.1	26.24	25.95	-22.1	27,237	-0.08%
2021/04/21	49.1	25.75	38	25.85	25.70	11.1	26,943	0.04%
2021/04/20	37.1	25.79	23.2	25.80	26.00	13.9	26,736	0.05%
2021/04/19	57.1	25.43	47.1	25.35	26.10	10	26,707	0.04%
2021/04/16	31.1	24.30	31	24.68	24.75	0.1	26,605	0.00%
2021/04/15	6.2	23.72	6	23.75	24.00	0.2	26,518	0.00%
2021/04/14	18	23.18	4.2	23.13	23.30	13.8	26,644	0.05%
2021/04/13	14	23.34	0	23.35	23.15	14	27,103	0.05%
2021/04/12	53.2	23.22	0.6	23.35	23.35	52.6	27,030	0.19%
2021/04/09	3	22.95	83.7	23.00	23.00	-80.7	27,048	-0.30%
2021/04/08	13	22.60	12	22.61	22.70	1	27,106	0.00%
2021/04/07	2.2	22.57	1	22.60	22.60	1.2	27,622	0.00%
2021/04/06	2.1	22.57	46	22.56	22.50	-43.9	27,701	-0.16%
2021/04/01	42.2	22.46	7	22.64	22.40	35.2	27,618	0.13%
2021/03/31	3.3	22.68	22.1	22.65	22.50	-18.8	27,524	-0.07%
2021/03/30	0.1	22.35	13	22.34	22.65	-12.9	27,221	-0.05%
2021/03/29	10.3	22.30	5	22.31	22.35	5.3	27,001	0.02%
2021/03/26	5.1	22.29	0	0.00	22.25	5.1	26,987	0.02%
2021/03/25	5	22.25	21	22.20	22.30	-16	27,069	-0.06%
2021/03/24	29.3	22.17	173	22.23	22.15	-143.7	27,044	-0.53%	大賣/鉅額交易
2021/03/23	2	21.95	2	21.85	21.90	0	26,491	0.00%
2021/03/22	1.2	21.74	5	21.71	21.75	-3.8	26,549	-0.01%
2021/03/19	24	21.69	4	21.80	21.65	20	26,777	0.07%
2021/03/18	12	21.99	49.6	21.98	21.90	-37.6	26,807	-0.14%
2021/03/17	2	21.88	0	0.00	21.80	2	27,337	0.01%
2021/03/16	1	21.90	3	21.88	21.90	-2	27,717	-0.01%
2021/03/15	5	21.96	12	22.00	21.90	-7	27,954	-0.03%
2021/03/12	18.2	21.75	3	21.80	21.90	15.2	28,231	0.05%
2021/03/11	7	21.83	13	21.92	21.85	-6	28,344	-0.02%
2021/03/10	33.1	21.77	4	21.68	21.85	29.1	28,221	0.10%
2021/03/09	3	21.60	32.8	21.62	21.65	-29.8	28,080	-0.11%
2021/03/08	2	21.22	1	21.20	21.15	1	27,674	0.00%
2021/03/05	3	21.05	18	20.98	21.20	-15	27,675	-0.05%
2021/03/04	10	21.15	0.2	21.45	21.15	9.8	28,230	0.03%
2021/03/03	10.7	21.23	14	21.35	21.40	-3.3	28,115	-0.01%
2021/03/02	10	21.19	8.5	21.39	21.05	1.5	27,970	0.01%
2021/02/26	39	21.52	4	21.36	21.25	35	27,931	0.13%
2021/02/25	4.3	21.91	18	21.88	22.00	-13.7	27,512	-0.05%
2021/02/24	2	21.80	71	21.79	21.60	-69	27,685	-0.25%
2021/02/23	62.2	21.71	3.1	21.54	21.65	59.2	27,761	0.21%
2021/02/22	7	21.36	4	21.45	21.30	3	27,624	0.01%
2021/02/19	2.1	21.35	3.1	21.19	21.30	-1	27,900	0.00%
2021/02/18	106	21.46	11.2	21.59	21.40	94.8	28,157	0.34%	大買/
2021/02/17	21.1	21.33	19.2	21.35	21.40	1.9	28,116	0.01%
2021/02/05	16.3	20.89	21.8	20.91	21.00	-5.5	27,885	-0.02%
2021/02/04	26	20.83	7	20.78	20.75	19	27,984	0.07%
2021/02/03	2.1	20.85	9	20.84	20.85	-7	28,672	-0.02%
2021/02/02	3	20.73	1	20.65	20.65	2	28,927	0.01%
2021/02/01	0	0.00	5	20.15	20.20	-5	28,724	-0.02%
2021/01/29	1.4	20.03	11	20.00	19.90	-9.7	28,620	-0.03%
2021/01/28	11.1	20.31	4.3	20.21	20.30	6.8	28,297	0.02%
2021/01/27	4.1	20.74	7	21.00	20.65	-3	28,048	-0.01%
2021/01/26	2	20.73	2.2	20.75	20.70	-0.2	28,082	0.00%
2021/01/25	2	20.68	32	20.76	20.85	-30	27,906	-0.11%
2021/01/22	9.1	20.73	0	0.00	20.75	9.1	27,860	0.03%
2021/01/21	5.1	20.92	25.2	21.00	21.00	-20.1	27,613	-0.07%
2021/01/20	18	20.87	38.1	21.02	20.65	-20.1	27,314	-0.07%
2021/01/19	15.1	21.17	8.2	21.21	21.30	6.9	26,815	0.03%
2021/01/18	1.1	20.75	16.2	20.79	21.00	-15.2	26,607	-0.06%
2021/01/15	9.1	20.99	38.1	20.96	21.00	-29.1	26,260	-0.11%
2021/01/14	30.8	21.15	29.1	21.06	21.20	1.7	26,052	0.01%
2021/01/13	44.2	21.33	0	0.00	21.40	44.2	25,666	0.17%
2021/01/12	35.3	21.48	2	21.50	21.25	33.3	25,327	0.13%
2021/01/11	58.1	21.70	87	21.92	21.90	-28.9	24,835	-0.12%
2021/01/08	54.3	21.20	29	21.24	21.35	25.3	24,160	0.10%
2021/01/07	5.1	21.02	20.1	21.02	21.00	-14.9	23,651	-0.06%
2021/01/06	178.4	20.92	23.2	20.77	20.65	155.1	23,176	0.67%	大買/鉅額交易
2021/01/05	30	20.40	7.9	20.53	20.55	22.1	22,544	0.10%
2021/01/04	34	20.43	6.1	20.39	20.45	27.9	22,539	0.12%
2020/12/31	23.2	20.52	28.3	20.52	20.55	-5.1	22,451	-0.02%
2020/12/30	33	20.22	14.3	20.25	20.40	18.7	22,175	0.08%
2020/12/29	3	19.95	6.2	19.92	19.95	-3.2	21,846	-0.01%
2020/12/28	0	0.00	15	19.75	19.80	-15	21,822	-0.07%
2020/12/25	3	19.72	2	19.75	19.70	1	21,884	0.00%
2020/12/24	52	19.60	1	19.70	19.75	51	22,020	0.23%
2020/12/23	3	19.55	6	19.55	19.55	-3	22,183	-0.01%
2020/12/22	3.2	19.79	2.7	19.71	19.65	0.5	22,425	0.00%
2020/12/21	3	19.60	130.7	19.57	19.90	-127.7	22,902	-0.56%	大賣/鉅額交易
2020/12/18	2	19.70	1	19.80	19.55	1	22,850	0.00%
2020/12/17	2.1	19.72	1.7	19.68	19.65	0.4	23,043	0.00%
2020/12/16	13	19.75	9	19.68	19.80	4	23,204	0.02%
2020/12/15	5.4	19.50	1	19.50	19.50	4.4	23,233	0.02%
2020/12/14	14	19.92	17	19.92	19.85	-3	23,077	-0.01%
2020/12/11	0	0.00	27.4	19.74	19.80	-27.4	22,937	-0.12%
2020/12/10	16	19.49	6.2	19.50	19.40	9.8	22,235	0.04%
2020/12/09	32	19.42	20.9	19.45	19.45	11.2	21,897	0.05%
2020/12/08	3.6	19.20	11	19.30	19.35	-7.4	21,737	-0.03%
2020/12/07	4	19.31	0.2	19.30	19.30	3.8	21,525	0.02%
2020/12/04	1	19.35	6.1	19.39	19.40	-5.1	21,504	-0.02%
2020/12/03	0.1	19.40	0	0.00	19.35	0.1	21,526	0.00%
2020/12/02	16	19.32	5	19.30	19.40	11	21,737	0.05%
2020/12/01	5	19.12	0	0.00	19.35	5	21,824	0.02%
2020/11/30	26.1	19.20	13	19.21	19.10	13.1	22,211	0.06%
2020/11/27	2.3	19.16	0	0.00	19.30	2.3	21,863	0.01%
2020/11/26	1	19.15	0	0.00	19.25	1	22,098	0.00%
2020/11/25	2.4	19.18	2	19.28	19.25	0.4	22,312	0.00%
2020/11/24	46	19.44	18	19.45	19.40	28	22,218	0.13%
2020/11/23	2.4	19.34	21.8	19.31	19.40	-19.5	21,966	-0.09%
2020/11/20	0.5	18.95	15	19.04	19.05	-14.5	21,774	-0.07%
2020/11/19	0.1	18.95	2	18.95	18.95	-1.9	21,811	-0.01%
2020/11/18	2	19.00	15	19.00	19.05	-13	21,827	-0.06%
2020/11/17	3	18.92	17	18.91	18.90	-14	21,713	-0.06%
2020/11/16	5	18.80	4.1	18.76	18.80	0.9	22,230	0.00%
2020/11/13	10.5	18.50	4	18.53	18.50	6.5	22,624	0.03%
2020/11/12	20	18.76	7	18.83	18.60	13	22,661	0.06%
2020/11/11	40	18.99	33	18.94	19.05	7	22,874	0.03%
2020/11/10	105	18.46	47.6	18.55	18.60	57.4	22,416	0.26%	大買/
2020/11/09	3.5	18.34	3.1	18.40	18.35	0.4	22,141	0.00%
2020/11/06	2	18.15	23	18.29	18.30	-21	22,256	-0.09%
2020/11/05	7	18.19	3	18.20	18.25	4	22,439	0.02%
2020/11/03	1	17.95	30.4	18.12	18.10	-29.4	23,833	-0.12%
2020/11/02	2	17.95	2	17.83	18.00	0	24,343	0.00%
2020/10/30	10.1	17.64	1	17.70	17.75	9.1	24,298	0.04%
2020/10/29	6	17.73	0	0.00	17.65	6	24,420	0.02%
2020/10/28	28.8	17.86	0	17.95	17.90	28.8	24,631	0.12%
2020/10/27	2.4	17.96	0.3	18.02	18.00	2.1	25,223	0.01%
2020/10/26	1	18.00	15	18.10	18.05	-14	25,533	-0.05%
2020/10/23	5	17.99	0.1	18.00	17.95	4.9	26,032	0.02%
2020/10/22	0	0.00	23	18.10	18.10	-23	26,257	-0.09%
2020/10/20	5	17.80	5	17.75	17.85	0	26,590	0.00%
2020/10/19	22	17.88	2	17.85	17.80	20	26,680	0.07%
2020/10/16	3	17.97	3	18.00	17.90	0	26,682	0.00%
2020/10/15	2	18.00	3	18.05	18.00	-1	26,843	0.00%
2020/10/14	5	18.15	5	18.11	18.15	0	26,907	0.00%
2020/10/13	22.6	18.11	0	0.00	18.10	22.6	26,909	0.08%
2020/10/12	3	18.08	8	18.09	18.20	-5	27,287	-0.02%
2020/10/08	0	0.00	18.4	18.06	18.20	-18.4	27,716	-0.07%
2020/10/07	0	0.00	1	18.05	18.00	-1	27,896	0.00%
2020/10/06	2	17.95	13	18.13	18.20	-11	28,247	-0.04%
2020/10/05	0	0.00	2	17.90	17.85	-2	28,399	-0.01%
2020/09/30	3	17.65	4	17.78	17.80	-1	28,677	0.00%
2020/09/29	1	17.65	0	0.00	17.65	1	29,032	0.00%
2020/09/28	20	17.70	0	0.00	17.70	20	29,492	0.07%
2020/09/25	6	17.28	0	0.00	17.30	6	29,702	0.02%
2020/09/24	51	17.35	41	17.15	17.15	10	29,566	0.03%
2020/09/23	18	17.73	11	17.74	17.70	7	29,037	0.02%
2020/09/22	35	17.82	3	17.75	17.75	32	28,906	0.11%
2020/09/21	35	18.10	2	18.00	18.00	33	28,791	0.11%
2020/09/18	4	18.21	1	18.20	18.30	3	29,331	0.01%
2020/09/17	8	18.35	0	0.00	18.30	8	29,696	0.03%
2020/09/16	3	18.25	8	18.34	18.35	-5	30,101	-0.02%
2020/09/15	1	18.25	1	18.25	18.25	0	30,195	0.00%
2020/09/14	23	18.23	5	18.20	18.25	18	30,865	0.06%
2020/09/11	7	18.28	0	0.00	18.30	7	31,153	0.02%
2020/09/10	17	18.17	6	18.30	18.30	11	31,779	0.03%
2020/09/09	5	18.17	25	18.17	18.20	-20	32,165	-0.06%
2020/09/08	27	18.32	0	0.00	18.30	27	32,517	0.08%
2020/09/07	3	18.25	0	0.00	18.25	3	33,207	0.01%
2020/09/04	17.7	18.25	22	18.25	18.20	-4.3	34,168	-0.01%
2020/09/03	13	18.45	2	18.55	18.40	11	34,801	0.03%
2020/09/02	2	18.30	1.7	18.35	18.30	0.3	35,108	0.00%
2020/09/01	8	18.32	0	0.00	18.30	8	35,668	0.02%
2020/08/31	3.6	18.35	1	18.40	18.40	2.6	35,587	0.01%
2020/08/28	8	18.31	0	0.00	18.30	8	35,766	0.02%
2020/08/27	7	18.35	2	18.35	18.30	5	36,101	0.01%
2020/08/26	16.3	18.36	10	18.50	18.40	6.3	36,580	0.02%
2020/08/25	12	18.45	0	0.00	18.45	12	36,520	0.03%
2020/08/24	4	18.44	1	18.45	18.45	3	37,617	0.01%
2020/08/21	17	18.52	1	18.60	18.60	16	37,734	0.04%
2020/08/20	34	18.60	2	18.70	18.45	32	37,786	0.08%
2020/08/19	1	18.95	25	18.99	18.85	-24	37,438	-0.06%
2020/08/18	21	18.71	10	18.65	18.75	11	36,967	0.03%
2020/08/17	15	18.82	36	18.58	18.80	-21	37,137	-0.06%
2020/08/14	11	19.10	1	19.05	19.10	10	36,857	0.03%
2020/08/13	0	0.00	7.2	19.07	19.10	-7.2	36,719	-0.02%
2020/08/12	36	19.08	23	19.05	19.05	13	36,886	0.04%
2020/08/11	18	19.21	11	19.20	19.15	7	36,645	0.02%
2020/08/10	55	19.25	20	19.24	19.15	35	36,696	0.10%
2020/08/07	15	18.85	2	18.85	18.70	13	36,399	0.04%
2020/08/06	2	18.70	16	18.55	18.65	-14	35,980	-0.04%
2020/08/05	3	18.27	1	18.25	18.25	2	35,709	0.01%
2020/08/04	11	18.20	25	18.29	18.20	-14	36,099	-0.04%
2020/08/03	3	17.93	0	0.00	17.95	3	36,384	0.01%
2020/07/31	41	18.03	0	0.00	18.00	41	36,288	0.11%
2020/07/30	15	18.25	1	18.50	18.35	14	36,203	0.04%
2020/07/29	11	18.17	17	18.40	18.30	-6	36,146	-0.02%
2020/07/28	5	17.79	7	17.95	17.90	-2	36,099	-0.01%
2020/07/27	44	18.02	36	17.83	17.80	8	36,335	0.02%
2020/07/24	18.7	18.09	7	18.09	18.00	11.7	36,476	0.03%
2020/07/23	18	18.23	1	18.20	18.20	17	36,658	0.05%
2020/07/22	1	18.30	0	0.00	18.30	1	36,791	0.00%
2020/07/21	34	18.22	2	18.20	18.15	32	36,801	0.09%
2020/07/20	12.1	18.16	0.6	18.20	18.15	11.5	36,791	0.03%
2020/07/17	8	18.31	7	18.30	18.30	1	36,879	0.00%
2020/07/16	8	18.43	14	18.45	18.40	-6	37,225	-0.02%
2020/07/15	7	18.44	31	18.47	18.40	-24	36,877	-0.07%
2020/07/14	3	18.35	30	18.35	18.35	-27	36,625	-0.07%
2020/07/13	7	18.26	63	18.18	18.30	-56	36,616	-0.15%
2020/07/10	34	17.98	22	17.95	17.90	12	36,457	0.03%
2020/07/09	23	18.17	6	18.23	18.10	17	36,534	0.05%
2020/07/08	6	18.20	5	18.20	18.10	1	36,229	0.00%
2020/07/07	65	18.15	54	18.16	18.15	11	36,084	0.03%
2020/07/06	12	18.01	13.2	18.03	18.00	-1.2	35,682	0.00%
2020/07/03	10	17.85	16	17.88	17.90	-6	35,464	-0.02%
2020/07/02	8	17.69	1	17.70	17.65	7	35,496	0.02%
2020/07/01	4	17.56	64	17.60	17.60	-60	35,663	-0.17%
2020/06/30	9	17.47	4	17.60	17.45	5	35,840	0.01%
2020/06/29	99	17.46	15	17.54	17.45	84	35,824	0.23%
2020/06/24	13	18.36	142	18.37	18.40	-129	35,173	-0.37%	大賣/鉅額交易
2020/06/23	16	18.10	46.7	18.21	18.20	-30.7	34,964	-0.09%
2020/06/22	32	18.22	37	18.21	18.20	-5	34,606	-0.01%
2020/06/19	67	18.28	16	18.38	18.15	51	34,806	0.15%
2020/06/18	39	18.39	3	18.65	18.35	36	34,425	0.10%
2020/06/17	64.1	18.44	82	18.36	18.50	-17.9	34,220	-0.05%
2020/06/16	23	18.34	108	18.32	18.30	-85	34,300	-0.25%	大賣/
2020/06/15	71.6	18.08	64	17.96	17.95	7.6	34,509	0.02%
2020/06/12	58	17.77	27	17.74	17.85	31	34,464	0.09%
2020/06/11	86	18.36	59	18.46	18.05	27	34,231	0.08%
2020/06/10	39	18.41	30	18.45	18.50	9	33,418	0.03%
2020/06/09	89	18.28	79	18.26	18.15	10	33,157	0.03%
2020/06/08	118	17.95	41	17.96	18.05	77	32,747	0.24%	大買/
2020/06/05	6	17.45	18	17.49	17.50	-12	32,054	-0.04%
2020/06/04	19	17.41	64.2	17.34	17.35	-45.2	31,904	-0.14%
2020/06/03	1	17.30	37.2	17.32	17.35	-36.2	31,794	-0.11%
2020/06/02	29	17.06	28	16.98	17.00	1	31,531	0.00%
2020/06/01	3	16.63	3	16.65	16.65	0	31,291	0.00%
2020/05/29	6	16.31	0	0.00	16.25	6	31,029	0.02%
2020/05/28	37	16.69	13	16.61	16.50	24	29,862	0.08%
2020/05/27	24	16.68	13	16.74	16.65	11	29,818	0.04%
2020/05/26	59	16.58	21	16.58	16.60	38	29,731	0.13%
2020/05/25	17	16.19	2	16.20	16.30	15	29,422	0.05%
2020/05/22	27	16.23	4	16.30	16.15	23	29,333	0.08%
2020/05/21	21	16.37	2	16.40	16.40	19	29,046	0.07%
2020/05/20	29	16.23	0	0.00	16.20	29	28,867	0.10%
2020/05/19	5	16.30	0	0.00	16.25	5	28,717	0.02%
2020/05/18	11	16.20	1	16.25	16.20	10	28,462	0.04%
2020/05/15	19	16.26	33	16.25	16.25	-14	28,287	-0.05%
2020/05/14	33	16.41	1	16.45	16.30	32	27,882	0.11%
2020/05/13	5	16.54	5.5	16.50	16.65	-0.5	27,223	0.00%
2020/05/12	41	16.56	0	0.00	16.50	41	27,179	0.15%
2020/05/11	8	16.74	9	16.79	16.70	-1	26,813	0.00%
2020/05/08	30	16.45	0	0.00	16.40	30	26,413	0.11%
2020/05/07	54	16.43	3	16.35	16.40	51	25,922	0.20%
2020/05/06	28	16.39	20	16.40	16.35	8	25,757	0.03%
2020/05/05	16	16.63	0	0.00	16.55	16	25,586	0.06%
2020/05/04	36	16.56	0	0.00	16.50	36	25,602	0.14%
2020/04/30	8	17.13	42	16.98	17.10	-34	25,557	-0.13%
2020/04/29	32	16.68	3	16.62	16.75	29	25,265	0.11%
2020/04/28	6	16.43	208	16.45	16.40	-202	25,149	-0.80%	大賣/鉅額交易
2020/04/27	103	16.35	3	16.45	16.40	100	25,295	0.40%	大買/
2020/04/24	5	16.15	23	16.13	16.10	-18	25,180	-0.07%
2020/04/23	120	16.28	3	16.15	16.15	117	25,129	0.47%	大買/鉅額交易
2020/04/22	58	15.88	43	15.84	16.00	15	24,952	0.06%
2020/04/21	80	16.41	4	16.29	16.10	76	24,786	0.31%
2020/04/20	8	16.84	109	16.86	16.75	-101	24,572	-0.41%	大賣/鉅額交易
2020/04/17	39	17.06	9	17.07	16.85	30	24,604	0.12%
2020/04/16	23	16.74	0	0.00	16.80	23	24,291	0.09%
2020/04/15	53	17.15	31	17.06	17.20	22	23,996	0.09%
2020/04/14	4	16.34	22	16.77	16.70	-18	23,783	-0.08%
2020/04/13	43	16.10	0	0.00	16.05	43	23,415	0.18%
2020/04/10	18	15.98	10	15.85	16.30	8	23,370	0.03%
2020/04/09	26	15.82	16	15.84	15.90	10	23,099	0.04%
2020/04/08	33	15.69	4	15.70	15.70	29	22,964	0.13%
2020/04/07	8	15.52	8	15.69	15.65	0	22,853	0.00%
2020/04/06	22	15.55	5	15.51	15.50	17	22,683	0.07%
2020/04/01	13	15.30	1	15.30	15.30	12	22,505	0.05%
2020/03/31	12	15.60	0	0.00	15.55	12	22,246	0.05%
2020/03/30	45	15.71	0	0.00	15.60	45	21,954	0.20%
2020/03/27	85	15.94	62	16.00	16.00	23	21,881	0.11%
2020/03/26	0	0.00	3.4	15.71	15.60	-3.4	21,472	-0.02%
2020/03/25	19	15.82	52	15.60	15.75	-33	21,633	-0.15%
2020/03/24	70	15.02	9	15.19	15.20	61	21,202	0.29%
2020/03/23	1.7	14.45	24	14.47	14.20	-22.3	20,964	-0.11%
2020/03/20	40	14.90	14	14.59	15.25	26	20,825	0.12%
2020/03/19	11.3	14.35	52	14.58	14.00	-40.7	20,143	-0.20%
2020/03/18	7	15.60	12.5	15.46	15.55	-5.5	19,689	-0.03%
2020/03/17	18.1	15.83	7	15.71	15.60	11.1	19,341	0.06%
2020/03/16	3	16.97	6	16.55	16.45	-3	18,682	-0.02%
2020/03/13	12	16.65	116	16.40	17.40	-104	18,147	-0.57%	大賣/鉅額交易
2020/03/12	7	17.69	0	0.00	17.50	7	17,458	0.04%
2020/03/11	2	18.35	0	0.00	18.25	2	16,988	0.01%
2020/03/10	6	18.46	3	18.48	18.50	3	16,933	0.02%
2020/03/09	27	18.55	1	18.60	18.40	26	16,827	0.15%
2020/03/06	13	19.12	0	0.00	19.05	13	16,417	0.08%
2020/03/05	6	19.48	3	19.53	19.50	3	16,253	0.02%
2020/03/04	4	19.15	1	19.30	19.30	3	15,947	0.02%
2020/03/03	1	19.10	2	19.23	19.20	-1	15,888	-0.01%
2020/03/02	5	18.79	3	18.95	18.95	2	15,716	0.01%
2020/02/27	10	19.24	7	19.40	19.20	3	15,882	0.02%
2020/02/26	27	19.52	0	0.00	19.50	27	15,639	0.17%
2020/02/25	4	19.69	1	19.70	19.75	3	15,345	0.02%
2020/02/24	12	19.95	0	0.00	19.85	12	15,350	0.08%
2020/02/21	1	20.20	5	20.20	20.25	-4	15,197	-0.03%
2020/02/20	3	20.35	1	20.30	20.30	2	15,082	0.01%
2020/02/19	3	20.10	2	20.25	20.30	1	14,943	0.01%
2020/02/18	4	20.15	5	20.20	20.20	-1	14,894	-0.01%
2020/02/17	2	20.08	11	20.06	20.15	-9	14,958	-0.06%
2020/02/14	2	20.05	0	0.00	20.15	2	15,026	0.01%
2020/02/13	2.5	20.11	1.7	20.12	20.15	0.8	15,064	0.01%
2020/02/12	15	20.17	0	0.00	20.05	15	14,952	0.10%
2020/02/11	104	20.30	0	0.00	20.30	104	14,859	0.70%	大買/鉅額交易
2020/02/10	7	20.25	3	20.33	20.40	4	14,778	0.03%
2020/02/07	13	20.25	14.5	20.26	20.30	-1.5	14,977	-0.01%
2020/02/06	3	20.25	0	0.00	20.25	3	15,022	0.02%
2020/02/05	2	19.85	22	20.10	20.20	-20	14,693	-0.14%
2020/02/04	7	19.96	8	19.93	20.05	-1	14,572	-0.01%
2020/02/03	0	0.00	15	19.67	19.80	-15	14,277	-0.11%
2020/01/31	25	19.60	4.1	19.71	19.70	20.9	14,092	0.15%
2020/01/30	11.5	19.64	0	0.00	19.35	11.5	13,876	0.08%
2020/01/20	3	20.67	11	20.60	20.65	-8	13,281	-0.06%
2020/01/17	0	20.40	10	20.50	20.50	-10	13,123	-0.08%
2020/01/16	3	20.40	1	20.40	20.40	2	13,122	0.02%
2020/01/15	2	20.35	0	0.00	20.40	2	13,157	0.02%
2020/01/14	12	20.31	11	20.35	20.35	1	13,092	0.01%
2020/01/13	4.3	20.14	70	20.06	20.20	-65.7	12,868	-0.51%
2020/01/10	0	0.00	2	20.10	20.10	-2	13,143	-0.02%
2020/01/09	0	0.00	10.4	20.00	20.00	-10.4	13,185	-0.08%
2020/01/08	4	19.81	6	19.92	19.80	-2	13,173	-0.02%
2020/01/07	1	19.90	16	19.92	19.90	-15	13,182	-0.11%
2020/01/06	1	19.95	11	19.95	19.95	-10	13,218	-0.08%
2020/01/03	0	0.00	3.1	20.25	20.25	-3.1	13,272	-0.02%
2020/01/02	12	20.10	10	20.15	20.20	2	13,372	0.01%
2019/12/31	5	20.20	10	20.30	20.20	-5	13,277	-0.04%
2019/12/30	0	0.00	16	20.40	20.40	-16	13,160	-0.12%
2019/12/27	0	0.00	3	20.38	20.45	-3	13,311	-0.02%
2019/12/25	2	20.23	0	0.00	20.25	2	13,473	0.01%
2019/12/24	0	0.00	6.2	20.42	20.30	-6.2	13,595	-0.05%
2019/12/20	0	0.00	17	20.32	20.35	-17	13,634	-0.12%
2019/12/19	3	20.08	0	0.00	20.05	3	13,337	0.02%
2019/12/18	0	0.00	1	20.05	20.15	-1	13,281	-0.01%
2019/12/17	3	20.00	0	0.00	20.15	3	13,496	0.02%
2019/12/16	2	20.13	1	20.25	20.05	1	13,420	0.01%
2019/12/13	0	0.00	13	20.14	20.25	-13	13,263	-0.10%
2019/12/11	1	19.80	0.1	19.95	19.95	0.9	12,857	0.01%
2019/12/09	1	19.90	0	0.00	19.90	1	12,964	0.01%
2019/12/06	0	0.00	4	19.84	19.90	-4	13,200	-0.03%
2019/12/05	4	19.70	0	0.00	19.65	4	13,507	0.03%
2019/12/04	0	0.00	0.1	19.95	19.95	-0.1	13,409	0.00%
2019/12/02	1	19.80	0	0.00	19.75	1	13,695	0.01%
2019/11/29	4	19.87	1	19.85	19.75	3	13,625	0.02%
2019/11/28	1	20.00	1	20.05	20.00	0	13,629	0.00%
2019/11/27	9	19.95	0	0.00	20.05	9	14,183	0.06%
2019/11/26	1	19.85	0	0.00	19.85	1	14,478	0.01%
2019/11/22	0	0.00	5	19.80	19.80	-5	14,573	-0.03%
2019/11/20	0	0.00	3	19.92	20.00	-3	14,923	-0.02%
2019/11/19	6	19.88	0	0.00	19.85	6	14,929	0.04%
2019/11/18	1	19.85	5	20.00	20.00	-4	15,172	-0.03%
2019/11/15	0	0.00	1	19.95	19.85	-1	15,690	-0.01%
2019/11/14	0	0.00	1.4	19.82	19.80	-1.4	15,865	-0.01%
2019/11/13	2	19.80	0	0.00	19.80	2	16,101	0.01%
2019/11/12	1	19.90	0	0.00	19.90	1	16,214	0.01%
2019/11/11	1	19.85	4.7	19.83	19.90	-3.7	16,271	-0.02%
2019/11/08	0	0.00	245.7	19.87	19.90	-245.7	16,395	-1.50%	大賣/鉅額交易
2019/11/07	0	0.00	12	19.90	19.95	-12	16,674	-0.07%
2019/11/06	25	19.95	4.5	19.91	19.95	20.5	16,723	0.12%
2019/11/05	1	19.30	17.5	19.49	19.60	-16.5	16,526	-0.10%
2019/11/04	0	0.00	13	19.21	19.30	-13	16,497	-0.08%
2019/11/01	0	0.00	10	19.05	19.05	-10	16,565	-0.06%
2019/10/31	0	0.00	12	19.15	19.05	-12	16,643	-0.07%
2019/10/30	0	0.00	1	19.00	19.10	-1	16,665	-0.01%
2019/10/28	0	0.00	11	19.00	18.95	-11	16,626	-0.07%
2019/10/25	245	19.02	0	0.00	19.00	245	16,658	1.47%	大買/鉅額交易
2019/10/24	0	0.00	3	18.88	19.00	-3	16,786	-0.02%
2019/10/23	0	0.00	400	18.90	18.85	-400	16,902	-2.37%	大賣/鉅額交易
2019/10/22	107	18.86	3	18.90	19.00	104	16,851	0.62%	大買/鉅額交易
2019/10/21	1	19.00	3	18.95	18.90	-2	16,876	-0.01%
2019/10/18	10.4	18.75	18	18.90	18.80	-7.6	16,812	-0.05%
2019/10/17	0	0.00	4	18.60	18.70	-4	16,387	-0.02%
2019/10/16	150	18.63	1	18.75	18.75	149	16,264	0.92%	大買/鉅額交易
2019/10/15	30	18.60	2	18.53	18.70	28	16,339	0.17%
2019/10/14	120	18.34	5	18.50	18.65	115	16,557	0.69%	大買/鉅額交易
2019/10/09	2	18.15	2	18.25	18.05	0	16,439	0.00%
2019/10/08	1	18.35	0	0.00	18.40	1	16,317	0.01%
2019/10/07	0	0.00	2	18.35	18.35	-2	16,260	-0.01%
2019/10/04	0	0.00	3	18.30	18.25	-3	16,352	-0.02%
2019/10/03	5	18.20	0	0.00	18.15	5	16,379	0.03%
2019/09/27	0	0.00	2	18.53	18.50	-2	16,005	-0.01%
2019/09/26	1	18.65	0	0.00	18.70	1	16,017	0.01%
2019/09/25	4	18.69	1	18.70	18.70	3	16,129	0.02%
2019/09/24	2	18.70	0	0.00	18.75	2	16,434	0.01%
2019/09/23	2	18.83	0	0.00	18.85	2	16,549	0.01%
2019/09/20	1	18.75	3	18.80	18.70	-2	16,683	-0.01%
2019/09/19	7	19.03	0	0.00	19.00	7	16,332	0.04%
2019/09/18	1	19.05	12	19.06	19.15	-11	16,406	-0.07%
2019/09/17	2	18.95	3	19.00	19.00	-1	16,437	-0.01%
2019/09/16	0	0.00	5	19.03	19.10	-5	16,645	-0.03%
2019/09/12	14	19.08	1.7	19.12	19.10	12.3	16,872	0.07%
2019/09/11	1	19.00	8	19.03	19.10	-7	17,361	-0.04%
2019/09/10	5	19.09	21.1	19.05	19.15	-16.1	17,333	-0.09%
2019/09/09	17	19.00	150	19.00	19.00	-133	17,152	-0.78%	大賣/鉅額交易
2019/09/06	2	18.45	21.3	18.56	18.65	-19.3	16,864	-0.11%
2019/09/05	2	18.40	5.4	18.39	18.45	-3.4	16,879	-0.02%
2019/09/04	0	0.00	11	18.20	18.00	-11	16,663	-0.07%
2019/09/03	0	0.00	0.1	18.15	18.15	-0.1	16,613	0.00%
2019/08/30	3	17.95	1.2	18.08	18.05	1.8	16,949	0.01%
2019/08/29	2	17.95	2.2	18.04	17.95	-0.2	16,583	0.00%
2019/08/28	0	0.00	6	18.19	18.10	-6	16,355	-0.04%
2019/08/27	111	18.10	0	0.00	18.00	111	16,477	0.67%	大買/鉅額交易
2019/08/26	0	0.00	3	18.20	18.25	-3	16,327	-0.02%
2019/08/23	0	0.00	2	18.58	18.50	-2	16,272	-0.01%
2019/08/22	0	0.00	1	18.40	18.50	-1	16,138	-0.01%
2019/08/21	2	18.55	1	18.50	18.40	1	16,663	0.01%
2019/08/20	1	18.50	17	18.52	18.50	-16	16,517	-0.10%
2019/08/19	3	18.02	24	17.98	18.00	-21	16,026	-0.13%
2019/08/16	0	0.00	1	17.75	17.60	-1	15,940	-0.01%
2019/08/15	0	0.00	12	17.41	17.40	-12	15,756	-0.08%
2019/08/14	0	0.00	2	17.33	17.25	-2	15,944	-0.01%
2019/08/13	5	17.31	1	17.15	17.15	4	15,867	0.03%
2019/08/12	0	0.00	3	17.65	17.55	-3	15,813	-0.02%
2019/08/08	8	17.21	0.1	17.25	17.20	7.9	15,567	0.05%
2019/08/07	10	16.83	0	0.00	17.00	10	15,567	0.06%
2019/08/05	0	0.00	12	17.10	17.05	-12	15,570	-0.08%
2019/08/02	4	17.13	16	17.15	17.05	-12	15,486	-0.08%
2019/08/01	0	0.00	0.4	17.35	17.35	-0.4	15,394	0.00%
2019/07/31	4.1	17.56	0	0.00	17.50	4.1	15,257	0.03%
2019/07/30	0.2	17.65	1	17.75	17.75	-0.8	15,360	-0.01%
2019/07/29	1	17.75	21	17.57	17.75	-20	15,460	-0.13%
2019/07/26	6	17.41	0	0.00	17.35	6	15,576	0.04%
2019/07/25	2	17.45	0	0.00	17.45	2	15,568	0.01%
2019/07/24	1	17.55	2	17.60	17.60	-1	15,468	-0.01%
2019/07/23	3	17.65	0	0.00	17.60	3	15,543	0.02%
2019/07/22	0	0.00	3	17.60	17.60	-3	15,489	-0.02%
2019/07/18	0	0.00	4.5	17.63	17.65	-4.5	15,555	-0.03%
2019/07/17	10	17.60	2	17.60	17.70	8	15,543	0.05%
2019/07/16	11	17.60	1	17.70	17.60	10	15,363	0.07%
2019/07/15	1.4	17.91	0	0.00	18.05	1.4	15,029	0.01%
2019/07/11	0	0.00	8.5	17.95	18.00	-8.5	15,112	-0.06%
2019/07/10	0	0.00	50.6	17.90	18.00	-50.6	15,157	-0.33%
2019/07/08	2	17.70	0	0.00	17.75	2	15,081	0.01%
2019/07/04	4	17.96	1	18.00	17.95	3	15,482	0.02%
2019/07/03	10	17.85	4	17.88	17.75	6	15,651	0.04%
2019/07/02	10	18.02	5	18.00	17.85	5	15,704	0.03%
2019/07/01	3	18.95	4	18.91	18.95	-1	15,717	-0.01%
2019/06/28	2	18.75	2.1	18.67	18.65	-0.1	15,398	0.00%
2019/06/27	1	18.85	1	18.90	18.85	0	15,222	0.00%
2019/06/26	5	18.75	1.3	18.79	18.80	3.7	15,398	0.02%
2019/06/25	1	18.70	2	18.75	18.70	-1	15,680	-0.01%
2019/06/24	0	0.00	2	18.85	18.90	-2	15,614	-0.01%
2019/06/21	0	0.00	14.5	18.88	18.90	-14.5	15,560	-0.09%
2019/06/20	2	18.68	24.9	18.71	18.85	-22.9	15,364	-0.15%
2019/06/19	0	0.00	28	18.43	18.60	-28	15,201	-0.18%
2019/06/18	1	18.00	0.3	18.10	18.10	0.7	14,838	0.00%
2019/06/17	1	18.05	1	18.05	18.05	0	15,027	0.00%
2019/06/13	1.1	17.95	0	0.00	17.85	1.1	15,466	0.01%
2019/06/12	0	0.00	3	18.08	17.95	-3	15,528	-0.02%
2019/06/11	0	0.00	10.1	18.05	18.05	-10.1	15,587	-0.06%
2019/06/10	0	0.00	2	18.08	18.10	-2	15,857	-0.01%
2019/06/06	0	0.00	24.2	18.01	18.05	-24.2	15,933	-0.15%
2019/06/05	0	0.00	23	17.97	17.90	-23	15,824	-0.15%
2019/06/04	0	0.00	3	17.73	17.75	-3	15,756	-0.02%
2019/06/03	0	0.00	6	17.73	17.95	-6	15,956	-0.04%
2019/05/31	0	0.00	0.2	17.65	17.75	-0.2	15,917	0.00%
2019/05/30	0	0.00	17	17.58	17.60	-17	16,101	-0.11%
2019/05/29	0	0.00	25	17.44	17.50	-25	16,353	-0.15%
2019/05/28	0	0.00	5	17.30	17.30	-5	16,589	-0.03%
2019/05/27	13	17.36	0	0.00	17.40	13	16,350	0.08%
2019/05/23	0	0.00	3	17.50	17.50	-3	16,663	-0.02%
2019/05/22	0	0.00	1	17.50	17.50	-1	16,881	-0.01%
2019/05/21	1	17.50	6	17.49	17.45	-5	16,986	-0.03%
2019/05/20	3	17.38	0	0.00	17.40	3	16,662	0.02%
2019/05/17	14	17.44	23	17.40	17.30	-9	16,771	-0.05%
2019/05/16	5	17.40	2	17.40	17.30	3	16,820	0.02%
2019/05/15	2	17.35	2	17.40	17.35	0	16,936	0.00%
2019/05/14	26	17.31	0	0.00	17.25	26	17,152	0.15%
2019/05/10	0	0.00	1	17.70	17.60	-1	17,596	-0.01%
2019/05/09	4	17.64	0	0.00	17.55	4	17,966	0.02%
2019/05/07	11	17.84	5	17.95	18.00	6	18,097	0.03%
2019/05/03	0	0.00	20.3	17.91	18.00	-20.3	18,229	-0.11%
2019/05/02	0	0.00	6	17.95	17.75	-6	18,387	-0.03%
2019/04/30	1	17.90	5	17.90	17.90	-4	18,394	-0.02%
2019/04/29	6	17.84	0	0.00	17.80	6	18,592	0.03%
2019/04/26	2	17.75	1	17.80	17.85	1	18,620	0.01%
2019/04/23	0	0.00	11	17.75	17.85	-11	19,430	-0.06%
2019/04/22	0	0.00	1.7	17.65	17.70	-1.7	19,512	-0.01%
2019/04/19	1	17.80	0	0.00	17.75	1	19,853	0.01%
2019/04/17	0	0.00	5	17.90	17.90	-5	20,318	-0.02%
2019/04/15	0	0.00	1	17.75	17.75	-1	20,602	0.00%
2019/04/12	0	0.00	0.2	17.80	17.75	-0.2	20,630	0.00%
2019/04/11	1	17.80	6	17.83	17.75	-5	20,740	-0.02%
2019/04/10	1	17.65	0	0.00	17.65	1	20,642	0.00%
2019/04/09	0	0.00	7	17.79	17.80	-7	20,526	-0.03%
2019/04/08	12	17.70	0	0.00	17.65	12	20,407	0.06%
2019/04/03	1	17.60	1	17.55	17.45	0	20,266	0.00%
2019/04/02	0	0.00	1	17.55	17.60	-1	20,213	0.00%
2019/04/01	1	17.55	5.1	17.50	17.55	-4.1	20,339	-0.02%
2019/03/22	12	17.47	0	0.00	17.55	12	20,709	0.06%
2019/03/20	3	17.45	5	17.45	17.65	-2	21,089	-0.01%
2019/03/19	5	17.55	5	17.47	17.45	0	21,028	0.00%
2019/03/18	5	17.66	0	0.00	17.70	5	20,929	0.02%
2019/03/15	29	17.80	18	17.86	17.85	11	20,941	0.05%
2019/03/13	16	17.83	39.3	17.85	17.90	-23.3	21,249	-0.11%
2019/03/12	20	17.60	25.1	17.62	17.65	-5.1	21,154	-0.02%
2019/03/11	0	0.00	11.2	17.47	17.45	-11.2	21,444	-0.05%
2019/03/08	1	17.40	11	17.54	17.40	-10	22,141	-0.05%
2019/03/07	0	0.00	14.6	17.58	17.60	-14.6	22,474	-0.06%
2019/03/06	0	0.00	10	17.53	17.50	-10	22,415	-0.04%
2019/03/05	1	17.35	15	17.37	17.45	-14	22,413	-0.06%
2019/03/04	20	17.20	20.2	17.22	17.20	-0.2	22,193	0.00%
2019/02/27	0	0.00	22	17.43	17.45	-22	22,114	-0.10%
2019/02/26	3	17.45	11	17.42	17.40	-8	21,852	-0.04%
2019/02/25	5	17.30	3.1	17.35	17.40	1.9	21,608	0.01%
2019/02/22	0	0.00	17	17.26	17.35	-17	21,719	-0.08%
2019/02/21	0	0.00	2	17.10	17.10	-2	21,596	-0.01%
2019/02/20	1	17.05	0.1	17.10	17.15	0.9	21,475	0.00%
2019/02/19	2	17.10	2	17.15	17.05	0	21,486	0.00%
2019/02/18	0	0.00	5.2	17.15	17.15	-5.2	21,766	-0.02%
2019/02/15	1	17.00	5	17.10	16.85	-4	21,857	-0.02%
2019/02/14	2	17.10	32	17.05	17.10	-30	21,822	-0.14%
2019/02/13	1.1	17.06	11.1	17.05	17.05	-10	21,736	-0.05%
2019/02/12	1	17.00	24	17.01	17.00	-23	21,537	-0.11%
2019/02/11	0	0.00	2	16.90	16.85	-2	21,295	-0.01%
2019/01/30	0	0.00	31.2	16.96	17.00	-31.2	21,246	-0.15%
2019/01/29	0	0.00	25	16.91	16.95	-25	20,948	-0.12%
2019/01/28	0	0.00	20	16.90	16.95	-20	20,879	-0.10%
2019/01/25	4	16.75	2	16.75	16.75	2	20,816	0.01%
2019/01/24	10	16.65	5.2	16.73	16.80	4.8	20,738	0.02%
2019/01/23	0	0.00	1	16.50	16.55	-1	20,590	0.00%
2019/01/22	0	0.00	8	16.41	16.50	-8	20,268	-0.04%
2019/01/21	1	16.45	2	16.48	16.50	-1	20,205	0.00%
2019/01/18	1	16.35	35.2	16.33	16.30	-34.2	20,057	-0.17%
2019/01/17	0	16.25	45.5	16.30	16.35	-45.5	20,234	-0.22%
2019/01/16	2	16.15	0	0.00	16.25	2	20,207	0.01%
2019/01/15	2	16.05	27	16.07	16.15	-25	20,473	-0.12%
2019/01/14	0	0.00	5	15.85	15.80	-5	20,004	-0.02%
2019/01/11	1	15.70	16	15.75	15.85	-15	20,153	-0.07%
2019/01/10	2	15.63	0	0.00	15.70	2	19,849	0.01%
2019/01/08	1	15.50	0.1	15.55	15.55	0.9	19,514	0.00%
2019/01/07	5	15.55	11	15.43	15.50	-6	19,678	-0.03%
2019/01/04	0	0.00	40	15.05	15.10	-40	19,765	-0.20%
2019/01/03	2	15.10	0	0.00	15.10	2	20,560	0.01%
2018/12/28	10	15.20	41	15.25	15.45	-31	20,864	-0.15%
2018/12/27	0	0.00	0.2	15.30	15.30	-0.2	21,079	0.00%
2018/12/26	0	0.00	2	15.10	15.10	-2	21,299	-0.01%
2018/12/21	7	15.00	0	0.00	15.10	7	21,453	0.03%
2018/12/19	2	15.45	0	0.00	15.40	2	21,340	0.01%
2018/12/11	0	0.00	1	15.20	15.20	-1	21,699	0.00%
2018/12/07	0	0.00	2	15.30	15.30	-2	21,429	-0.01%
2018/12/06	4	15.15	0	0.00	15.20	4	21,480	0.02%
2018/12/03	0	0.00	5.5	15.70	15.70	-5.5	20,726	-0.03%
2018/11/29	0	0.00	8	15.50	15.60	-8	19,846	-0.04%
2018/11/28	0	0.00	1	15.40	15.45	-1	19,634	-0.01%
2018/11/27	4	15.34	0	0.00	15.35	4	19,492	0.02%
2018/11/26	0	0.00	0.1	15.30	15.30	-0.1	19,587	0.00%
2018/11/23	2	15.40	11.6	15.35	15.35	-9.6	19,558	-0.05%
2018/11/22	0	0.00	1	15.45	15.40	-1	19,566	-0.01%
2018/11/21	2	15.40	0	0.00	15.40	2	19,635	0.01%
2018/11/19	0	0.00	8.5	15.80	15.80	-8.5	19,488	-0.04%
2018/11/16	2	15.80	1	15.65	15.75	1	19,509	0.01%
2018/11/15	0	0.00	13.7	15.70	15.75	-13.7	19,599	-0.07%
2018/11/14	0	0.00	2	15.58	15.60	-2	19,550	-0.01%
2018/11/13	1	15.35	5	15.39	15.40	-4	19,699	-0.02%
2018/11/09	0	0.00	10	15.58	15.55	-10	20,861	-0.05%
2018/11/08	3	15.63	0	0.00	15.60	3	21,199	0.01%
2018/11/07	0	0.00	5	15.50	15.55	-5	21,586	-0.02%
2018/11/02	0	0.00	4	15.09	15.20	-4	23,951	-0.02%
2018/10/31	1	14.80	3	15.00	15.00	-2	25,821	-0.01%
2018/10/26	1	14.55	1	14.60	14.55	0	26,918	0.00%
2018/10/25	0	0.00	2	14.55	14.55	-2	27,090	-0.01%
2018/10/24	20	14.85	7	14.95	15.00	13	27,572	0.05%
2018/10/23	22	14.99	10	15.05	14.95	12	27,413	0.04%
2018/10/19	10	14.90	0	0.00	14.80	10	27,147	0.04%
2018/10/18	1	14.65	1	14.75	14.85	0	26,949	0.00%
2018/10/17	0	0.00	2	14.85	14.70	-2	27,076	-0.01%
2018/10/16	20	14.60	11	14.59	14.55	9	27,057	0.03%
2018/10/15	43	14.59	2	14.60	14.55	41	27,120	0.15%
2018/10/12	12	15.03	5	14.95	14.95	7	26,810	0.03%
2018/10/11	30	15.07	55	15.32	14.95	-25	26,482	-0.09%
2018/10/09	6	16.00	80	15.95	15.90	-74	25,727	-0.29%
2018/10/08	0	0.00	1	16.05	16.05	-1	25,538	0.00%
2018/10/05	52	15.78	11	15.80	15.80	41	25,297	0.16%
2018/10/04	1	16.00	0	0.00	15.90	1	25,055	0.00%
2018/10/03	0	0.00	33	16.05	16.10	-33	24,900	-0.13%
2018/10/02	0	0.00	12	16.01	16.10	-12	24,936	-0.05%
2018/10/01	1	16.10	3	16.10	16.10	-2	24,858	-0.01%
2018/09/28	10	16.00	14	16.14	16.10	-4	25,050	-0.02%
2018/09/27	0	0.00	22	16.00	16.30	-22	24,884	-0.09%
2018/09/25	0	0.00	5	15.95	16.00	-5	25,427	-0.02%
2018/09/21	12	15.73	13.5	15.78	16.00	-1.5	25,284	-0.01%
2018/09/20	2	15.60	1	15.45	15.50	1	24,738	0.00%
2018/09/19	2	15.55	3	15.55	15.50	-1	24,621	0.00%
2018/09/17	0	0.00	5.3	15.20	15.25	-5.3	24,530	-0.02%
2018/09/14	5	15.30	0	0.00	15.15	5	24,527	0.02%
2018/09/11	0	0.00	20	15.20	15.25	-20	24,853	-0.08%
2018/09/07	2	14.95	0	0.00	15.05	2	25,573	0.01%
2018/09/06	5	14.92	4	15.00	15.05	1	26,137	0.00%
2018/09/05	7	15.12	0	0.00	15.05	7	26,069	0.03%
2018/09/04	0	0.00	1	15.35	15.40	-1	25,949	0.00%
2018/08/31	1	15.45	0	0.00	15.55	1	26,228	0.00%
2018/08/28	0	0.00	4	15.45	15.60	-4	26,726	-0.01%
2018/08/27	0	0.00	2	15.45	15.50	-2	26,839	-0.01%
2018/08/24	1	15.40	7	15.43	15.50	-6	26,863	-0.02%
2018/08/23	1	15.55	1	15.55	15.50	0	27,425	0.00%
2018/08/22	1	15.50	15	15.40	15.50	-14	27,741	-0.05%
2018/08/21	13	15.28	6	15.31	15.25	7	27,412	0.03%
2018/08/20	4	15.15	2	15.18	15.20	2	27,347	0.01%
2018/08/17	1	15.20	14	15.23	15.25	-13	27,196	-0.05%
2018/08/16	14	15.10	19	15.16	15.10	-5	26,529	-0.02%
2018/08/15	1	15.15	38	15.14	15.20	-37	26,212	-0.14%
2018/08/14	0	0.00	8	15.13	15.20	-8	25,989	-0.03%
2018/08/13	6	15.03	54	14.94	14.90	-48	25,523	-0.19%
2018/08/10	3	15.30	8	15.41	15.40	-5	25,240	-0.02%
2018/08/09	1	14.90	41	15.47	15.45	-40	24,744	-0.16%
2018/08/08	40	14.60	103.3	15.01	15.15	-63.3	23,151	-0.27%	大賣/
2018/08/07	0	0.00	8	14.40	14.55	-8	21,797	-0.04%
2018/08/06	7	14.34	15	14.37	14.35	-8	21,338	-0.04%
2018/08/03	1	13.90	10.3	14.07	14.10	-9.3	20,996	-0.04%
2018/08/02	1	13.80	6	13.95	13.80	-5	20,510	-0.02%
2018/08/01	0	0.00	3	14.00	14.05	-3	20,569	-0.01%
2018/07/31	0	0.00	101.1	14.01	14.10	-101.1	20,499	-0.49%	大賣/鉅額交易
2018/07/30	0	0.00	2	13.70	13.70	-2	19,896	-0.01%
2018/07/26	0	0.00	1	13.70	13.75	-1	20,292	0.00%
2018/07/25	0	0.00	7	13.69	13.65	-7	20,761	-0.03%
2018/07/24	0	0.00	4	13.53	13.65	-4	20,859	-0.02%
2018/07/23	12	13.46	0	0.00	13.50	12	21,033	0.06%
2018/07/20	0	0.00	3	13.45	13.50	-3	21,495	-0.01%
2018/07/18	1	13.40	0	0.00	13.50	1	21,844	0.00%
2018/07/17	0	0.00	4	13.48	13.40	-4	21,966	-0.02%
2018/07/16	0	0.00	5	13.35	13.40	-5	22,082	-0.02%
2018/07/13	1	13.35	5	13.40	13.35	-4	22,394	-0.02%
2018/07/12	31	13.20	1	13.15	13.35	30	22,415	0.13%
2018/07/11	34	13.11	0	0.00	13.20	34	22,491	0.15%
2018/07/10	50	13.28	4	13.31	13.25	46	22,497	0.20%
2018/07/09	50	13.17	4	13.23	13.15	46	22,563	0.20%
2018/07/06	2	13.00	0	0.00	13.05	2	22,757	0.01%
2018/07/05	4	13.05	14	13.00	13.00	-10	22,927	-0.04%
2018/07/04	9	13.10	0	0.00	13.10	9	23,519	0.04%
2018/07/03	21	13.66	0	0.00	13.55	21	23,586	0.09%
2018/07/02	3	13.87	3.3	13.85	13.85	-0.3	23,059	0.00%
2018/06/29	32	13.81	30	13.80	13.90	2	23,053	0.01%
2018/06/28	0	0.00	4	13.80	13.75	-4	22,879	-0.02%
2018/06/27	5	13.70	0	0.00	13.70	5	22,849	0.02%
2018/06/26	3	13.75	0	0.00	13.75	3	22,829	0.01%
2018/06/25	10	13.95	0	0.00	13.85	10	22,743	0.04%
2018/06/21	1	13.90	0	0.00	13.90	1	22,595	0.00%
2018/06/19	5	13.84	0	0.00	13.80	5	23,029	0.02%
2018/06/15	5	14.15	0	0.00	14.15	5	22,467	0.02%
2018/06/14	0	0.00	5	14.35	14.00	-5	22,239	-0.02%
2018/06/13	5	14.55	1	14.50	14.50	4	21,715	0.02%
2018/06/12	0	0.00	2.1	14.55	14.55	-2.1	22,322	-0.01%
2018/06/11	0	0.00	10	14.60	14.55	-10	22,307	-0.04%
2018/06/08	0	0.00	12	14.56	14.60	-12	22,143	-0.05%
2018/06/07	5	14.50	13	14.51	14.50	-8	22,085	-0.04%
2018/06/06	0.4	14.45	9.3	14.50	14.45	-8.9	22,184	-0.04%
2018/06/05	0	0.00	1	14.35	14.25	-1	21,739	0.00%
2018/06/04	1	14.00	10	14.00	14.10	-9	21,536	-0.04%
2018/06/01	2	14.00	5	14.00	14.00	-3	21,430	-0.01%
2018/05/31	6	13.79	1	13.85	14.10	5	21,418	0.02%
2018/05/30	10	13.83	30	14.00	13.75	-20	20,898	-0.10%
2018/05/29	1	14.15	0	0.00	14.10	1	21,078	0.00%
2018/05/28	1	14.25	6	14.25	14.20	-5	21,049	-0.02%
2018/05/25	0	0.00	1	14.25	14.25	-1	21,253	0.00%
2018/05/24	4	14.35	0	0.00	14.30	4	21,407	0.02%
2018/05/23	0	0.00	5	14.40	14.35	-5	21,585	-0.02%
2018/05/22	0	0.00	5.1	14.55	14.50	-5.1	21,713	-0.02%
2018/05/21	0	0.00	20	14.50	14.55	-20	21,919	-0.09%
2018/05/18	2	14.45	6	14.50	14.40	-4	22,111	-0.02%
2018/05/17	4	14.43	0	0.00	14.45	4	22,276	0.02%
2018/05/16	1	14.45	2	14.45	14.45	-1	22,379	0.00%
2018/05/15	3	14.50	35	14.50	14.45	-32	22,745	-0.14%
2018/05/14	0.5	14.40	1	14.50	14.45	-0.5	23,434	0.00%
2018/05/11	5	14.35	3	14.40	14.40	2	23,741	0.01%
2018/05/09	0	0.00	5	14.35	14.30	-5	23,747	-0.02%
2018/05/08	20	14.19	3	14.18	14.25	17	23,720	0.07%
2018/05/07	0	0.00	6	14.30	14.30	-6	23,643	-0.03%
2018/05/04	1	14.25	0	0.00	14.15	1	23,573	0.00%
2018/05/03	0	0.00	22	14.46	14.45	-22	23,388	-0.09%
2018/05/02	0	0.00	56	14.38	14.55	-56	23,338	-0.24%
2018/04/30	6	14.20	10	14.20	14.20	-4	23,095	-0.02%
2018/04/27	0	0.00	11	14.22	14.25	-11	23,192	-0.05%
2018/04/26	10	14.10	58	14.10	14.15	-48	23,079	-0.21%
2018/04/25	0	0.00	7	13.84	13.85	-7	22,810	-0.03%
2018/04/23	0	0.00	15	13.77	13.80	-15	23,154	-0.06%
2018/04/20	0.4	13.75	0	0.00	13.80	0.4	23,279	0.00%
2018/04/19	1	13.80	13	13.85	13.85	-12	23,570	-0.05%
2018/04/17	0.1	13.70	0	0.00	13.70	0.1	24,019	0.00%
2018/04/16	0	0.00	11	13.71	13.80	-11	24,335	-0.05%
2018/04/13	1	13.80	2	13.80	13.80	-1	24,459	0.00%
2018/04/12	0	0.00	1	13.80	13.80	-1	24,716	0.00%
2018/04/11	6	13.78	6	13.75	13.75	0	24,742	0.00%
2018/04/10	1	13.65	23	13.74	13.80	-22	24,428	-0.09%
2018/04/09	0.1	13.50	1	13.50	13.50	-0.9	23,924	0.00%
2018/04/03	0	0.00	51	13.35	13.40	-51	23,727	-0.21%
2018/04/02	0	0.00	2	13.50	13.45	-2	23,669	-0.01%
2018/03/30	0	0.00	2	13.35	13.35	-2	23,452	-0.01%
2018/03/29	10	13.25	0	0.00	13.35	10	23,440	0.04%
2018/03/28	1	13.50	1	13.50	13.40	0	23,144	0.00%
2018/03/27	0	0.00	3	13.50	13.55	-3	23,150	-0.01%
2018/03/26	0	0.00	8	13.50	13.50	-8	23,067	-0.03%
2018/03/23	5	13.35	1	13.35	13.50	4	22,980	0.02%
2018/03/22	0	0.00	7	13.60	13.60	-7	22,837	-0.03%
2018/03/20	0	0.00	3	13.40	13.40	-3	22,895	-0.01%
2018/03/19	0	0.00	2	13.45	13.45	-2	22,910	-0.01%
2018/03/16	0	0.00	46	13.40	13.55	-46	22,841	-0.20%
2018/03/15	1	13.35	2	13.40	13.35	-1	22,211	0.00%
2018/03/14	1	13.40	0.2	13.40	13.35	0.8	22,097	0.00%
2018/03/13	0	0.00	0.4	13.45	13.40	-0.4	22,337	0.00%
2018/03/12	1	13.35	26	13.29	13.40	-25	22,391	-0.11%
2018/03/09	28	13.10	3	13.10	13.15	25	22,460	0.11%
2018/03/08	0	0.00	10	13.10	13.10	-10	22,704	-0.04%
2018/03/06	10	13.00	2	13.00	13.05	8	23,466	0.03%
2018/03/05	2	13.00	0	0.00	13.00	2	23,688	0.01%
2018/03/02	21	12.99	0	0.00	12.95	21	23,585	0.09%
2018/03/01	11	13.10	55	13.10	13.15	-44	22,892	-0.19%
2018/02/27	1	13.20	23	13.15	13.15	-22	22,771	-0.10%
2018/02/26	15	13.31	6	13.35	13.25	9	23,042	0.04%
2018/02/23	15	13.25	10	13.20	13.25	5	23,027	0.02%
2018/02/22	32	13.10	0	0.00	13.15	32	23,493	0.14%
2018/02/21	9	13.19	0	0.00	13.20	9	23,851	0.04%
2018/02/09	4	12.95	0	0.00	12.95	4	23,761	0.02%
2018/02/08	50	13.15	0	0.00	13.15	50	23,517	0.21%
2018/02/07	5	13.18	0	0.00	13.05	5	23,357	0.02%
2018/02/06	44	13.15	56	13.23	12.90	-12	23,292	-0.05%
2018/02/05	38	13.60	140	13.60	13.60	-102	22,818	-0.45%	大賣/鉅額交易
2018/02/02	2	13.90	10	13.90	13.90	-8	22,338	-0.04%
2018/02/01	1	13.95	7.1	13.95	13.95	-6.1	22,272	-0.03%
2018/01/31	25	13.90	19	13.93	14.00	6	22,106	0.03%
2018/01/30	0	0.00	1	14.05	14.05	-1	21,906	0.00%
2018/01/29	20	14.20	0	0.00	14.20	20	21,766	0.09%
2018/01/25	0	0.00	2	14.20	14.20	-2	21,596	-0.01%
2018/01/24	39	14.20	16	14.22	14.15	23	21,471	0.11%
2018/01/23	2	14.25	83	14.28	14.35	-81	21,297	-0.38%
2018/01/22	4	14.28	6	14.25	14.25	-2	21,197	-0.01%
2018/01/19	21	14.25	1	14.25	14.30	20	21,219	0.09%
2018/01/18	1	14.35	4	14.43	14.25	-3	21,024	-0.01%
2018/01/17	10	14.27	14	14.22	14.30	-4	20,778	-0.02%
2018/01/16	1	14.30	0	0.00	14.20	1	20,439	0.00%
2018/01/15	10	14.30	25	14.26	14.25	-15	20,326	-0.07%
2018/01/12	0	0.00	3.2	14.10	14.15	-3.2	19,863	-0.02%
2018/01/11	1	13.95	0	0.00	14.00	1	19,325	0.01%
2018/01/10	2	14.00	19	14.03	13.95	-17	19,320	-0.09%
2018/01/09	22	13.90	0	0.00	13.95	22	18,910	0.12%
2018/01/08	42	14.00	14	14.00	14.05	28	18,813	0.15%
2018/01/05	0	0.00	12	13.87	13.95	-12	18,615	-0.06%
2018/01/04	40	13.85	23	13.80	13.85	17	18,623	0.09%
2018/01/03	0	0.00	52	13.91	13.95	-52	18,758	-0.28%