元大金 (2885)-凱基-和平券商分點個股進出

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
31.85
漲跌
▼1.00
漲幅
-3.04%
成交量
23,024張
產業
上市金融類股
1748人加入追蹤

立即追蹤
本地時間:13:30(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－凱基-和平券商分點個股進出

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

凱基-和平券商分點個股進出
凱基-和平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
2024/05/28	0	0.00	25.3	33.05	32.85	-25.3	22,313	-0.11%
2024/05/27	26.4	32.44	0	0.00	32.70	26.4	22,398	0.12%
2024/05/24	20.3	32.63	1	32.75	32.50	19.3	22,447	0.09%
2024/05/22	1	33.40	59.5	33.38	33.35	-58.5	22,167	-0.26%
2024/05/21	22	31.93	0	0.00	32.05	22	21,733	0.10%
2024/05/20	17	32.20	1	32.30	32.35	16	21,750	0.07%
2024/05/17	5	32.51	0	0.00	32.65	5	21,870	0.02%
2024/05/16	30	32.52	60	32.44	32.60	-30	21,837	-0.14%
2024/05/15	15	31.85	33	32.25	31.85	-18	21,399	-0.08%
2024/05/14	46.3	31.55	0	31.65	31.45	46.3	21,382	0.22%
2024/05/13	0	0.00	1	32.20	32.00	-1	21,349	0.00%
2024/05/10	0.5	31.85	46	32.04	32.10	-45.5	21,318	-0.21%
2024/05/09	0	0.00	2	32.00	31.65	-2	21,300	-0.01%
2024/05/07	0	31.60	18.7	31.71	31.80	-18.7	21,154	-0.09%
2024/05/06	0	0.00	33.3	31.27	31.50	-33.3	20,957	-0.16%
2024/05/03	0	0.00	11.3	30.85	30.55	-11.3	20,783	-0.05%
2024/04/30	1	30.70	0	0.00	30.65	1	20,545	0.01%
2024/04/29	0	0.00	82.3	30.73	31.05	-82.3	20,436	-0.40%
2024/04/25	28.3	29.85	0	0.00	29.80	28.3	20,118	0.14%
2024/04/24	0	0.00	28.1	30.34	30.35	-28.1	19,994	-0.14%
2024/04/23	10	29.75	0.5	30.00	29.80	9.5	19,844	0.05%
2024/04/22	10	29.85	0	0.00	29.90	10	19,654	0.05%
2024/04/19	8	29.77	0	0.00	29.90	8	19,148	0.04%
2024/04/18	0.5	30.55	16	30.43	30.60	-15.5	18,463	-0.08%
2024/04/17	10	29.88	0	0.00	30.00	10	18,105	0.06%
2024/04/16	6.4	29.86	0	0.00	29.95	6.4	18,010	0.04%
2024/04/15	10	30.05	20	30.55	30.55	-10	17,755	-0.06%
2024/04/12	15	30.20	5	30.30	30.30	10	17,624	0.06%
2024/04/11	35	30.28	0	0.00	30.50	35	17,452	0.20%
2024/04/10	10	30.55	0	0.00	30.50	10	17,495	0.06%
2024/04/09	1	30.80	42	30.78	30.90	-41	17,624	-0.23%
2024/04/08	0	0.00	20	30.30	30.30	-20	17,390	-0.12%
2024/04/03	4	29.99	0	0.00	29.95	4	17,458	0.02%
2024/04/02	0	0.00	5	30.20	30.30	-5	17,547	-0.03%
2024/04/01	5	30.17	0	0.00	30.10	5	17,754	0.03%
2024/03/29	0	0.00	6.3	30.39	30.40	-6.3	17,819	-0.04%
2024/03/28	5	29.95	0	0.00	30.10	5	17,675	0.03%
2024/03/27	0	0.00	2.5	30.36	30.30	-2.5	17,687	-0.01%
2024/03/26	13	30.07	5.3	30.14	30.10	7.7	17,806	0.04%
2024/03/25	0	29.55	4	29.93	29.85	-4	17,978	-0.02%
2024/03/22	11	29.56	1	30.00	29.45	10	18,215	0.05%
2024/03/21	5.3	29.88	59	29.80	29.80	-53.7	18,221	-0.29%
2024/03/20	44.5	29.01	0	0.00	28.90	44.5	18,450	0.24%
2024/03/19	4	29.19	1.5	29.18	29.20	2.5	18,458	0.01%
2024/03/18	32.2	29.34	1.5	29.28	29.35	30.7	18,330	0.17%
2024/03/15	10	30.00	4	30.00	30.20	6	18,162	0.03%
2024/03/14	2	29.80	1.3	30.03	30.30	0.7	17,626	0.00%
2024/03/13	1	29.20	4.2	29.34	29.50	-3.2	16,785	-0.02%
2024/03/12	5	28.90	0.3	28.80	28.90	4.8	16,419	0.03%
2024/03/11	0	0.00	0.3	28.54	28.55	-0.3	16,438	0.00%
2024/03/08	1	28.05	5	28.39	28.45	-4	16,445	-0.02%
2024/03/07	1	27.85	17.3	27.93	28.10	-16.3	16,213	-0.10%
2024/03/06	0.5	27.45	2	27.50	27.50	-1.5	15,804	-0.01%
2024/03/05	1	27.30	0	0.00	27.30	1	15,976	0.01%
2024/03/04	0	0.00	2	27.25	27.35	-2	16,071	-0.01%
2024/03/01	0	0.00	20	27.32	27.30	-20	16,213	-0.12%
2024/02/29	10	27.10	0	0.00	27.45	10	16,332	0.06%
2024/02/26	51	27.16	0	0.00	27.10	51	16,031	0.32%
2024/02/23	36	27.28	0	0.00	27.30	36	15,976	0.23%
2024/02/22	5	27.35	0	0.00	27.55	5	16,208	0.03%
2024/02/21	11.7	27.42	0.5	27.40	27.35	11.2	16,173	0.07%
2024/02/20	5	27.30	18	27.57	27.85	-13	16,099	-0.08%
2024/02/19	0	0.00	12.5	27.34	27.45	-12.5	15,999	-0.08%
2024/02/16	0.5	27.00	21.5	27.08	27.15	-21	16,178	-0.13%
2024/02/15	5	26.95	21.6	27.00	27.00	-16.6	16,185	-0.10%
2024/02/05	2	26.98	1	27.00	27.00	1	15,990	0.01%
2024/02/02	0.3	26.90	0	0.00	26.90	0.3	15,780	0.00%
2024/01/29	0.2	26.90	0	0.00	27.10	0.2	15,711	0.00%
2024/01/26	0	0.00	9	26.91	26.95	-9	15,758	-0.06%
2024/01/25	0.2	26.70	0	0.00	26.75	0.2	15,712	0.00%
2024/01/23	0.5	26.43	3	26.48	26.55	-2.5	15,859	-0.02%
2024/01/22	20	26.39	0	0.00	26.35	20	16,053	0.12%
2024/01/18	6.3	25.80	0	0.00	25.80	6.3	16,029	0.04%
2024/01/17	23.3	26.01	0	0.00	25.80	23.3	15,949	0.15%
2024/01/16	9.1	26.22	0.2	26.31	26.25	8.8	15,663	0.06%
2024/01/12	1.3	26.70	0	0.00	26.65	1.3	15,812	0.01%
2024/01/10	8	26.50	0	0.00	26.50	8	16,367	0.05%
2024/01/09	1	26.80	0	0.00	26.80	1	16,409	0.01%
2024/01/08	3	26.97	0	0.00	26.90	3	16,485	0.02%
2024/01/05	3	26.85	0	0.00	26.95	3	16,514	0.02%
2024/01/03	2.8	27.07	7	27.04	26.95	-4.2	16,816	-0.03%
2024/01/02	0	0.00	4.1	27.77	27.75	-4.1	16,492	-0.02%
2023/12/29	0	0.00	7	27.56	27.60	-7	16,322	-0.04%
2023/12/28	0	0.00	6	27.32	27.35	-6	16,304	-0.04%
2023/12/27	0	0.00	7.4	27.14	27.15	-7.4	16,123	-0.05%
2023/12/26	0	0.00	1	27.00	26.85	-1	15,860	-0.01%
2023/12/21	0	0.00	1.3	26.45	26.45	-1.3	15,843	-0.01%
2023/12/19	3	26.78	0	0.00	26.70	3	15,199	0.02%
2023/12/18	0	0.00	2.6	26.95	27.05	-2.6	15,019	-0.02%
2023/12/15	0.1	26.98	9	27.14	27.00	-9	14,908	-0.06%
2023/12/14	5	26.99	35	27.00	27.00	-30	14,590	-0.21%
2023/12/13	3	26.72	0	0.00	26.75	3	14,457	0.02%
2023/12/12	0	0.00	2	26.63	26.80	-2	14,675	-0.01%
2023/12/11	0.2	26.40	0.2	26.49	26.55	0	14,606	0.00%
2023/12/08	0	0.00	2.2	26.49	26.55	-2.2	14,645	-0.02%
2023/12/07	0	0.00	0.7	26.35	26.50	-0.7	14,620	0.00%
2023/12/06	0	0.00	0	26.40	26.45	0	14,545	0.00%
2023/12/05	0	26.30	0	0.00	26.40	0	14,442	0.00%
2023/12/04	0	0.00	2	26.38	26.35	-2	14,572	-0.01%
2023/12/01	0	0.00	5.4	26.09	26.10	-5.4	14,509	-0.04%
2023/11/30	0	0.00	3.4	26.03	26.00	-3.4	14,505	-0.02%
2023/11/29	0	0.00	1	26.10	25.95	-1	14,200	-0.01%
2023/11/28	0	0.00	5	26.06	26.10	-5	14,050	-0.04%
2023/11/27	0	25.85	4	25.99	25.85	-4	14,075	-0.03%
2023/11/24	0.1	25.65	2	25.78	25.80	-1.9	14,023	-0.01%
2023/11/23	0	0.00	1	25.65	25.70	-1	14,099	-0.01%
2023/11/21	0	0.00	10.8	25.63	25.70	-10.8	14,238	-0.08%
2023/11/20	0	0.00	5	25.30	25.35	-5	14,056	-0.04%
2023/11/16	0	0.00	2.1	25.40	25.45	-2.1	14,006	-0.01%
2023/11/15	0	0.00	2.5	25.33	25.30	-2.5	13,945	-0.02%
2023/11/14	0.9	25.00	3	25.03	25.05	-2.1	13,829	-0.02%
2023/11/13	1.1	24.90	0.1	24.95	25.00	1	14,058	0.01%
2023/11/10	1	24.80	0	0.00	25.00	1	14,396	0.01%
2023/11/09	4	24.95	1	24.95	25.00	3	14,536	0.02%
2023/11/03	0	0.00	17	24.79	24.95	-17	15,067	-0.11%
2023/11/01	1	24.40	7	24.45	24.40	-6	15,668	-0.04%
2023/10/30	34.2	24.15	0	0.00	24.10	34.2	15,988	0.21%
2023/10/27	0	0.00	0.2	24.45	24.40	-0.2	16,107	0.00%
2023/10/26	0.1	24.45	0	0.00	24.35	0.1	16,265	0.00%
2023/10/25	0.2	24.70	0	0.00	24.60	0.2	16,299	0.00%
2023/10/24	0.9	24.45	0	0.00	24.45	0.9	16,366	0.01%
2023/10/23	18.9	24.39	0	0.00	24.40	18.9	16,412	0.11%
2023/10/20	12.2	24.50	0	0.00	24.75	12.2	16,302	0.07%
2023/10/18	0	0.00	1	25.55	25.55	-1	15,990	-0.01%
2023/10/13	0	0.00	1.2	25.50	25.45	-1.2	15,869	-0.01%
2023/10/12	0.1	25.45	6	25.64	25.65	-5.9	15,981	-0.04%
2023/10/11	0	0.00	18	25.39	25.50	-18	16,036	-0.11%
2023/10/06	1	24.80	10	24.75	24.80	-9	15,892	-0.06%
2023/10/05	5	24.50	0	0.00	24.55	5	16,091	0.03%
2023/10/04	17.2	24.27	0	0.00	24.25	17.2	16,241	0.11%
2023/10/03	15	24.75	0	0.00	24.65	15	16,245	0.09%
2023/10/02	8.4	24.95	5	24.95	24.95	3.4	16,374	0.02%
2023/09/27	0	0.00	5	25.05	25.15	-5	16,838	-0.03%
2023/09/22	2	24.85	0	0.00	25.10	2	17,086	0.01%
2023/09/21	18	25.01	0	0.00	25.00	18	17,219	0.10%
2023/09/20	10	25.40	0	0.00	25.40	10	17,268	0.06%
2023/09/19	0	0.00	33	25.67	25.75	-33	17,248	-0.19%
2023/09/18	0	25.40	3.2	25.43	25.40	-3.2	17,134	-0.02%
2023/09/15	0	0.00	22	25.34	25.35	-22	17,267	-0.13%
2023/09/14	0	0.00	16.3	25.14	25.20	-16.3	17,236	-0.09%
2023/09/13	0	0.00	15.2	24.93	25.00	-15.2	17,248	-0.09%
2023/09/12	0	0.00	15	24.73	24.80	-15	17,439	-0.09%
2023/09/11	0	0.00	10	24.50	24.70	-10	17,663	-0.06%
2023/09/08	0	24.65	0	0.00	24.65	0	17,920	0.00%
2023/09/07	0	0.00	6	24.83	24.70	-6	18,130	-0.03%
2023/09/06	2.7	24.32	0	0.00	24.25	2.7	18,048	0.02%
2023/09/05	9	24.22	0	0.00	24.20	9	18,028	0.05%
2023/09/04	0	0.00	8	24.55	24.50	-8	18,223	-0.04%
2023/08/31	3.1	24.52	0	0.00	24.40	3.1	18,740	0.02%
2023/08/30	1	24.75	0	0.00	24.80	1	18,891	0.01%
2023/08/29	0	0.00	7	24.65	24.65	-7	18,979	-0.04%
2023/08/24	0	0.00	8	24.30	24.45	-8	19,468	-0.04%
2023/08/22	0.1	23.90	0	0.00	23.85	0.1	19,542	0.00%
2023/08/21	4	24.05	0	0.00	23.90	4	19,574	0.02%
2023/08/18	2.1	24.01	15	23.98	23.95	-12.9	19,484	-0.07%
2023/08/17	17.6	23.57	0	0.00	23.75	17.6	19,503	0.09%
2023/08/16	13.1	23.82	50.4	23.90	23.85	-37.3	19,345	-0.19%
2023/08/15	9	24.16	1	24.20	24.20	8	19,145	0.04%
2023/08/14	11.4	24.26	50	24.50	24.30	-38.6	19,218	-0.20%
2023/08/11	9.2	24.67	1	24.80	24.75	8.2	19,170	0.04%
2023/08/10	8	25.20	4	25.20	25.30	4	19,013	0.02%
2023/08/09	0.5	25.10	1	25.15	25.15	-0.5	18,775	0.00%
2023/08/08	0	0.00	21.2	25.09	25.10	-21.2	18,679	-0.11%
2023/08/07	1	24.40	0	0.00	24.70	1	18,112	0.01%
2023/08/04	2.4	24.29	0	0.00	24.35	2.4	17,972	0.01%
2023/08/02	16	24.42	0	24.45	24.45	16	17,759	0.09%
2023/08/01	0	0.00	21	24.85	24.90	-21	17,652	-0.12%
2023/07/31	4	24.56	0.2	24.40	24.40	3.9	17,308	0.02%
2023/07/28	3.2	24.45	0	0.00	24.40	3.2	17,151	0.02%
2023/07/26	0.3	24.35	11	24.55	24.55	-10.7	16,847	-0.06%
2023/07/25	0.2	24.20	0	0.00	24.25	0.2	16,808	0.00%
2023/07/24	11	24.10	3	24.25	24.10	8	16,845	0.05%
2023/07/21	0	24.30	10	24.45	24.40	-10	16,786	-0.06%
2023/07/20	0	24.20	2	24.42	24.45	-2	16,671	-0.01%
2023/07/19	1	24.10	0	24.05	24.10	1	16,429	0.01%
2023/07/18	0.2	24.00	1	24.00	24.10	-0.9	16,277	-0.01%
2023/07/17	0	0.00	1	24.00	23.95	-1	16,220	-0.01%
2023/07/14	0	0.00	11	23.75	23.75	-11	16,037	-0.07%
2023/07/12	0	0.00	20	23.48	23.45	-20	15,656	-0.13%
2023/07/07	3	22.47	0	0.00	22.65	3	15,267	0.02%
2023/07/06	23.9	22.94	0	0.00	22.70	23.9	15,203	0.16%
2023/07/05	1	23.10	0	0.00	23.15	1	14,735	0.01%
2023/06/30	1.1	23.16	0	0.00	23.10	1.1	14,617	0.01%
2023/06/29	2.7	23.53	0	0.00	23.30	2.7	14,416	0.02%
2023/06/28	0.2	24.15	0	0.00	24.10	0.2	14,205	0.00%
2023/06/27	1.2	24.21	0	0.00	24.20	1.2	13,935	0.01%
2023/06/26	0	0.00	0.1	24.35	24.30	-0.1	13,842	0.00%
2023/06/20	0.2	24.40	0	0.00	24.25	0.2	13,529	0.00%
2023/06/15	0	24.40	4	24.48	24.50	-4	12,941	-0.03%
2023/06/14	0	0.00	0.5	24.39	24.40	-0.5	12,841	0.00%
2023/06/13	2	24.40	0	0.00	24.35	2	12,795	0.02%
2023/06/12	3	24.45	0	0.00	24.55	3	12,630	0.02%
2023/06/09	3	24.55	7	24.56	24.60	-4	12,734	-0.03%
2023/06/08	0	0.00	0.7	24.55	24.50	-0.7	12,731	-0.01%
2023/06/07	0	0.00	7	24.54	24.60	-7	12,698	-0.06%
2023/06/06	0	0.00	1	24.00	24.20	-1	12,527	-0.01%
2023/06/05	0	0.00	1.7	24.06	24.00	-1.7	12,327	-0.01%
2023/06/02	0	0.00	8.1	23.89	23.85	-8.1	12,036	-0.07%
2023/05/30	2	23.60	5.7	23.71	23.70	-3.7	11,531	-0.03%
2023/05/29	101	23.62	3	23.63	23.55	98	11,676	0.84%	大買/
2023/05/26	5	23.50	0.7	23.45	23.50	4.3	11,831	0.04%
2023/05/25	6	23.26	0	0.00	23.25	6	11,733	0.05%
2023/05/23	0	0.00	5.7	23.51	23.65	-5.7	11,764	-0.05%
2023/05/19	0	0.00	9	23.44	23.45	-9	11,540	-0.08%
2023/05/18	0	0.00	15.7	23.27	23.40	-15.7	11,407	-0.14%
2023/05/17	0	0.00	21.8	23.11	23.10	-21.8	11,241	-0.19%
2023/05/16	0	0.00	17	22.95	22.95	-17	11,131	-0.15%
2023/05/12	1	22.60	0	0.00	22.65	1	11,187	0.01%
2023/05/11	0	0.00	1	22.85	22.90	-1	11,184	-0.01%
2023/05/10	0	0.00	6	22.92	23.00	-6	11,214	-0.05%
2023/05/09	0	0.00	20	22.93	23.00	-20	11,269	-0.18%
2023/05/08	0	0.00	10.7	22.98	23.00	-10.7	11,402	-0.09%
2023/05/05	1	22.90	0	0.00	22.85	1	11,287	0.01%
2023/05/04	5	22.85	5.1	22.90	22.90	-0.1	11,529	0.00%
2023/04/28	1	22.50	0	0.00	22.60	1	12,593	0.01%
2023/04/26	0	0.00	0.7	22.36	22.45	-0.7	12,877	-0.01%
2023/04/25	0	22.45	15	22.45	22.40	-15	12,874	-0.12%
2023/04/24	0.2	22.45	0	0.00	22.40	0.2	12,941	0.00%
2023/04/21	0.2	22.35	15	22.38	22.45	-14.8	13,064	-0.11%
2023/04/20	0.2	22.35	2	22.35	22.30	-1.8	13,129	-0.01%
2023/04/19	7.4	22.47	0	0.00	22.45	7.4	13,396	0.06%
2023/04/18	0	0.00	0	22.55	22.50	0	13,416	0.00%
2023/04/14	0	0.00	14	22.56	22.65	-14	13,385	-0.10%
2023/04/12	2	22.50	5	22.55	22.55	-3	13,309	-0.02%
2023/04/11	0	0.00	5	22.50	22.55	-5	13,392	-0.04%
2023/04/07	5	22.38	1	22.35	22.40	4	13,298	0.03%
2023/03/31	0	0.00	3	22.30	22.35	-3	13,263	-0.02%
2023/03/30	0	0.00	3	22.30	22.30	-3	13,892	-0.02%
2023/03/29	5	22.30	0.9	22.35	22.40	4.1	14,478	0.03%
2023/03/28	0	22.30	21	22.30	22.30	-21	15,234	-0.14%
2023/03/24	2	22.15	20	22.20	22.20	-18	16,845	-0.11%
2023/03/23	5	22.15	21	22.15	22.25	-16	16,948	-0.09%
2023/03/22	4.2	22.13	0	0.00	22.10	4.2	17,062	0.02%
2023/03/21	3	22.00	16	21.90	21.95	-13	17,300	-0.08%
2023/03/20	8	21.73	0	0.00	21.80	8	17,369	0.05%
2023/03/17	14.1	21.78	0	0.00	21.85	14.1	17,433	0.08%
2023/03/16	11.3	21.65	0	0.00	21.70	11.3	17,525	0.06%
2023/03/15	6	21.99	1	22.05	22.05	5	17,526	0.03%
2023/03/14	17.2	21.88	0	0.00	21.95	17.2	17,720	0.10%
2023/03/10	49.1	22.33	0	0.00	22.30	49.1	17,695	0.28%
2023/03/09	4	22.64	0	0.00	22.65	4	17,675	0.02%
2023/03/08	3	22.80	0	0.00	22.80	3	18,025	0.02%
2023/03/07	4	22.75	29.2	22.86	22.90	-25.2	18,236	-0.14%
2023/03/06	3	22.62	21	22.75	22.70	-18	18,443	-0.10%
2023/03/03	6	22.55	0	0.00	22.55	6	18,560	0.03%
2023/03/02	17.1	22.30	15	22.55	22.50	2.1	18,833	0.01%
2023/03/01	59.5	22.43	1	22.60	22.40	58.5	19,089	0.31%
2023/02/24	13	22.63	0.1	22.80	22.75	12.9	19,163	0.07%
2023/02/23	0.4	22.85	0	0.00	22.85	0.4	19,038	0.00%
2023/02/22	3.2	22.76	0	0.00	22.75	3.2	19,150	0.02%
2023/02/21	0.1	22.81	1.6	22.69	22.75	-1.5	19,117	-0.01%
2023/02/20	1	22.80	9	22.90	22.90	-8	19,297	-0.04%
2023/02/17	1	22.70	0	0.00	22.75	1	19,491	0.01%
2023/02/16	1	22.80	3	22.85	22.75	-2	19,779	-0.01%
2023/02/15	6	22.62	0	0.00	22.60	6	20,441	0.03%
2023/02/14	2	22.80	0	0.00	22.80	2	20,514	0.01%
2023/02/13	1	22.70	1.1	22.83	22.80	-0.1	20,646	0.00%
2023/02/10	0	0.00	1	22.80	22.80	-1	20,732	0.00%
2023/02/09	0	0.00	2	22.75	22.70	-2	20,752	-0.01%
2023/02/08	6	22.66	0	0.00	22.65	6	20,833	0.03%
2023/02/07	0	0.00	0	22.80	22.75	0	20,877	0.00%
2023/02/02	25	22.47	22	22.80	22.80	3	20,926	0.01%
2023/01/31	94	22.70	1	22.75	22.50	93	20,766	0.45%
2023/01/30	0	0.00	70	23.03	23.05	-70	20,528	-0.34%
2023/01/17	0	0.00	0	22.70	22.70	0	20,017	0.00%
2023/01/16	0	22.65	22.4	22.74	22.70	-22.3	19,985	-0.11%
2023/01/13	10	22.45	19.9	22.58	22.50	-9.9	19,953	-0.05%
2023/01/12	0	0.00	2.3	22.55	22.55	-2.3	20,144	-0.01%
2023/01/11	0	0.00	2	22.55	22.45	-2	20,192	-0.01%
2023/01/10	0.4	22.40	22	22.57	22.60	-21.6	20,130	-0.11%
2023/01/09	0	0.00	67	22.35	22.50	-67	20,160	-0.33%
2023/01/05	0	0.00	20	21.95	21.95	-20	20,198	-0.10%
2023/01/03	25.2	21.50	0	0.00	21.65	25.2	20,588	0.12%
2022/12/29	29	21.65	2.1	21.70	21.65	26.8	20,735	0.13%
2022/12/27	0	0.00	15.1	22.02	21.95	-15.1	21,015	-0.07%
2022/12/26	0	0.00	0.1	21.90	21.90	-0.1	21,113	0.00%
2022/12/23	11.1	21.71	0	0.00	21.80	11.1	21,359	0.05%
2022/12/22	10	21.70	10	21.95	22.00	0	21,515	0.00%
2022/12/21	6	21.75	0	0.00	21.80	6	21,062	0.03%
2022/12/20	39	21.93	0	0.00	21.80	39	20,610	0.19%
2022/12/19	58	22.11	0	0.00	22.10	58	19,979	0.29%
2022/12/16	3.9	22.29	14	22.48	22.15	-10.2	19,240	-0.05%
2022/12/15	1	22.50	58.3	22.49	22.45	-57.3	18,528	-0.31%
2022/12/14	1	22.10	0	0.00	22.30	1	18,590	0.01%
2022/12/13	88.1	22.15	6	22.08	22.10	82.1	18,554	0.44%
2022/12/09	3	22.45	11	22.50	22.40	-8	18,685	-0.04%
2022/12/08	12	22.20	0	0.00	22.30	12	18,729	0.06%
2022/12/07	0	0.00	0.7	22.54	22.60	-0.7	18,669	0.00%
2022/12/06	16	22.37	5.3	22.41	22.50	10.7	18,692	0.06%
2022/12/05	0	0.00	23	22.67	22.60	-23	18,849	-0.12%
2022/12/02	10	22.35	1	22.35	22.45	9	18,707	0.05%
2022/12/01	6	22.69	12	22.66	22.60	-6	18,884	-0.03%
2022/11/30	0	0.00	18	22.53	22.60	-18	18,939	-0.10%
2022/11/29	0	0.00	22	22.40	22.50	-22	18,603	-0.12%
2022/11/28	0	0.00	8	22.15	22.25	-8	18,472	-0.04%
2022/11/25	2	22.20	0	0.00	22.05	2	18,353	0.01%
2022/11/24	0.3	22.10	5.1	22.15	22.30	-4.8	18,308	-0.03%
2022/11/23	2	21.65	76.2	21.94	22.10	-74.2	18,184	-0.41%
2022/11/22	0	0.00	50	21.37	21.60	-50	17,821	-0.28%
2022/11/21	5	20.80	5	21.05	21.10	0	17,476	0.00%
2022/11/18	16	20.90	0	0.00	20.90	16	17,414	0.09%
2022/11/17	20	21.00	5	21.05	21.20	15	17,355	0.09%
2022/11/16	30	21.22	1.2	21.22	21.25	28.8	17,506	0.16%
2022/11/15	8	21.08	25	21.37	21.45	-17	17,430	-0.10%
2022/11/14	1	21.15	20	21.15	21.20	-19	17,326	-0.11%
2022/11/11	0	0.00	46	20.97	21.20	-46	17,085	-0.27%
2022/11/09	3	20.40	7	20.46	20.50	-4	16,702	-0.02%
2022/11/08	1	20.20	0	0.00	20.30	1	16,586	0.01%
2022/11/04	1	19.95	0	0.00	20.05	1	16,988	0.01%
2022/11/03	5	20.05	4	19.93	20.05	1	17,098	0.01%
2022/11/02	6	20.01	5	20.15	20.20	1	17,192	0.01%
2022/11/01	0	0.00	15	20.03	20.05	-15	17,288	-0.09%
2022/10/31	5	19.80	0.1	19.75	19.70	4.9	17,404	0.03%
2022/10/28	0.1	19.70	10	19.80	19.60	-10	17,456	-0.06%
2022/10/27	0.1	19.80	0	0.00	19.70	0.1	17,429	0.00%
2022/10/26	10	19.65	1	19.70	19.75	9	17,463	0.05%
2022/10/25	1.1	19.50	10	19.40	19.55	-9	17,438	-0.05%
2022/10/24	0	0.00	2	19.55	19.55	-2	17,452	-0.01%
2022/10/21	0	19.45	13	19.21	19.45	-13	17,390	-0.07%
2022/10/20	2	18.80	0	0.00	19.05	2	17,206	0.01%
2022/10/19	2.4	19.13	1	19.20	19.00	1.4	16,983	0.01%
2022/10/18	0	0.00	3	19.25	19.20	-3	16,971	-0.02%
2022/10/17	10	18.90	2	18.85	19.10	8	17,240	0.05%
2022/10/14	10.2	19.20	4	19.05	19.10	6.2	17,305	0.04%
2022/10/13	9	19.09	8	19.09	19.05	1	17,449	0.01%
2022/10/12	0	0.00	0.5	19.20	19.35	-0.5	17,479	0.00%
2022/10/11	9.9	19.14	0	0.00	19.10	9.9	17,665	0.06%
2022/10/07	0.1	19.60	0	0.00	19.50	0.1	17,951	0.00%
2022/10/06	1	19.60	10	19.70	19.70	-9	17,997	-0.05%
2022/10/03	12	19.30	0	0.00	19.30	12	18,161	0.07%
2022/09/30	1	19.40	0	0.00	19.55	1	18,228	0.01%
2022/09/29	12	19.52	1	19.72	19.70	11	18,341	0.06%
2022/09/28	2.3	19.66	0	0.00	19.55	2.3	18,448	0.01%
2022/09/27	14.5	19.86	12.6	19.86	19.85	1.9	18,442	0.01%
2022/09/26	4	19.95	1	20.00	19.90	3	18,357	0.02%
2022/09/22	41	20.05	0	0.00	20.05	41	19,226	0.21%
2022/09/21	13	20.20	0	0.00	20.25	13	19,684	0.07%
2022/09/19	5	20.17	0.2	20.20	20.15	4.8	21,298	0.02%
2022/09/16	0.1	20.20	0	0.00	20.10	0.1	21,516	0.00%
2022/09/15	5	20.20	0	0.00	20.25	5	21,400	0.02%
2022/09/14	11	20.24	0	0.00	20.20	11	21,398	0.05%
2022/09/13	14	20.67	0	0.00	20.60	14	21,613	0.06%
2022/09/12	0	0.00	26	20.98	20.90	-26	21,885	-0.12%
2022/09/08	0	0.00	4	20.48	20.60	-4	21,939	-0.02%
2022/09/07	2	20.45	0	0.00	20.35	2	22,022	0.01%
2022/09/06	0	0.00	73	20.75	20.85	-73	21,977	-0.33%
2022/09/05	1	20.15	11.2	20.37	20.30	-10.2	22,048	-0.05%
2022/09/02	5	20.05	0	0.00	20.00	5	22,311	0.02%
2022/09/01	3	20.07	0	0.00	20.05	3	22,268	0.01%
2022/08/31	0	0.00	5	20.35	20.30	-5	22,188	-0.02%
2022/08/30	4.2	20.13	0	0.00	20.20	4.2	22,154	0.02%
2022/08/29	8	20.06	0	0.00	20.15	8	22,151	0.04%
2022/08/26	1	20.35	5	20.45	20.40	-4	22,303	-0.02%
2022/08/25	2	20.25	0	0.00	20.35	2	22,430	0.01%
2022/08/24	33.1	20.17	0	0.00	20.25	33.1	22,775	0.15%
2022/08/23	35	20.29	0	0.00	20.20	35	24,059	0.15%
2022/08/22	1	20.60	0	0.00	20.60	1	24,333	0.00%
2022/08/19	7	20.65	0	0.00	20.80	7	24,662	0.03%
2022/08/18	1	20.80	0	0.00	20.80	1	24,947	0.00%
2022/08/17	0	0.00	0.1	20.95	21.00	-0.1	25,297	0.00%
2022/08/16	9	20.87	12	20.89	20.90	-3	25,572	-0.01%
2022/08/12	17.1	20.58	0	0.00	20.55	17.1	26,188	0.07%
2022/08/11	5	21.11	33	21.13	21.20	-28	26,372	-0.11%
2022/08/10	5	20.63	1.8	20.85	20.75	3.2	26,242	0.01%
2022/08/09	2	20.70	0	0.00	20.65	2	26,211	0.01%
2022/08/08	2	20.60	0	0.00	20.80	2	26,324	0.01%
2022/08/05	0	0.00	13	20.59	20.70	-13	26,431	-0.05%
2022/08/04	0.1	20.25	0	0.00	20.20	0.1	26,665	0.00%
2022/08/03	0.1	20.15	9	20.05	20.15	-9	26,888	-0.03%
2022/08/02	7	20.11	1	20.16	20.15	6	27,215	0.02%
2022/08/01	3	20.15	20	20.21	20.30	-17	27,397	-0.06%
2022/07/29	6.9	20.11	0	0.00	20.00	6.9	27,557	0.03%
2022/07/28	2.3	20.01	20	20.10	20.10	-17.7	27,482	-0.06%
2022/07/27	2	19.85	0	0.00	19.95	2	27,473	0.01%
2022/07/26	0	0.00	1	19.90	19.90	-1	27,525	0.00%
2022/07/25	3	19.88	6	19.87	19.85	-3	27,576	-0.01%
2022/07/22	0	0.00	23	19.57	19.70	-23	27,700	-0.08%
2022/07/21	8	19.18	1	19.35	19.40	7	27,733	0.03%
2022/07/20	0	0.00	12	19.49	19.25	-12	27,852	-0.04%
2022/07/18	1	19.00	10	19.24	19.15	-9	28,197	-0.03%
2022/07/15	53.1	18.96	0	0.00	18.80	53.1	28,120	0.19%
2022/07/12	10	19.15	0	0.00	19.10	10	27,910	0.04%
2022/07/11	3	19.62	0	0.00	19.50	3	27,758	0.01%
2022/07/08	22	19.86	0	0.00	19.80	22	27,850	0.08%
2022/07/07	0	0.00	13	19.91	19.85	-13	27,794	-0.05%
2022/07/06	15.1	19.57	0	0.00	19.40	15.1	27,587	0.05%
2022/07/05	4	20.10	0	0.00	20.10	4	27,527	0.01%
2022/07/04	2	19.65	0	0.00	19.65	2	27,432	0.01%
2022/07/01	8	19.72	0	0.00	19.60	8	27,706	0.03%
2022/06/30	15.1	19.90	0	0.00	19.70	15.1	27,721	0.05%
2022/06/29	43.6	20.44	0	0.00	20.25	43.6	27,239	0.16%
2022/06/28	83.2	21.02	0	0.00	20.90	83.2	26,873	0.31%
2022/06/27	10	23.50	3	23.48	23.30	7	25,968	0.03%
2022/06/24	2	23.35	17	23.45	23.45	-15	25,349	-0.06%
2022/06/23	5	23.05	0	0.00	23.10	5	25,258	0.02%
2022/06/22	2	23.50	0	0.00	23.10	2	25,260	0.01%
2022/06/21	1	23.45	54	23.43	23.50	-53	25,313	-0.21%
2022/06/20	19.1	22.71	0	0.00	22.80	19.1	25,260	0.08%
2022/06/17	42.8	22.89	0	0.00	22.90	42.8	25,147	0.17%
2022/06/15	26	23.07	8	23.06	23.05	18	25,242	0.07%
2022/06/14	19	23.04	20	23.05	23.10	-1	25,418	0.00%
2022/06/13	26	23.14	0	0.00	23.10	26	25,588	0.10%
2022/06/09	0	23.53	0	0.00	23.40	0	25,433	0.00%
2022/06/08	12	23.51	10	23.54	23.45	2	25,396	0.01%
2022/06/07	3	23.43	0	0.00	23.40	3	25,524	0.01%
2022/06/06	27	23.26	0	0.00	23.35	27	25,607	0.11%
2022/06/02	15	23.51	0	0.00	23.50	15	25,829	0.06%
2022/06/01	82.1	23.93	0	0.00	23.70	82.1	26,271	0.31%
2022/05/31	0.2	24.25	31.7	23.71	24.35	-31.4	26,131	-0.12%
2022/05/30	0	0.00	30	23.79	23.90	-30	24,846	-0.12%
2022/05/27	30	23.10	0	0.00	23.15	30	24,552	0.12%
2022/05/26	47.4	22.93	0	0.00	22.90	47.4	24,459	0.19%
2022/05/25	25.2	23.05	0	0.00	23.05	25.2	24,534	0.10%
2022/05/24	3	23.45	0	0.00	23.30	3	24,758	0.01%
2022/05/23	8.2	23.06	3	23.60	23.90	5.2	24,457	0.02%
2022/05/20	1	23.30	1	23.50	23.45	0	24,153	0.00%
2022/05/19	6.2	23.43	1	23.65	23.35	5.2	24,079	0.02%
2022/05/18	19	23.85	20	24.05	24.05	-1	23,846	0.00%
2022/05/17	23.4	23.85	0	0.00	23.75	23.4	23,817	0.10%
2022/05/13	2	23.73	0	0.00	23.85	2	23,781	0.01%
2022/05/12	23.1	23.98	0.5	23.85	23.65	22.6	23,718	0.10%
2022/05/11	6	24.46	0	0.00	24.45	6	23,553	0.03%
2022/05/10	3.1	24.59	1	24.75	24.75	2.1	23,366	0.01%
2022/05/09	3.1	25.01	0.6	25.15	25.00	2.5	23,084	0.01%
2022/05/06	9	25.58	0	0.00	25.60	9	22,968	0.04%
2022/05/05	2	25.90	7	25.99	25.90	-5	23,182	-0.02%
2022/05/04	0	0.00	0.5	26.00	26.00	-0.5	23,263	0.00%
2022/05/03	0	0.00	2	26.00	25.90	-2	23,456	-0.01%
2022/04/28	8	25.83	0	0.00	26.00	8	24,070	0.03%
2022/04/27	10.1	25.78	2	25.85	25.75	8.1	23,986	0.03%
2022/04/25	4.8	25.95	0	0.00	26.25	4.8	23,849	0.02%
2022/04/22	1	26.25	1	26.30	26.65	0	23,426	0.00%
2022/04/21	0	0.00	1	26.35	26.55	-1	23,386	0.00%
2022/04/20	1	26.00	1	26.50	26.30	0	23,614	0.00%
2022/04/19	0	0.00	3	26.50	26.15	-3	23,403	-0.01%
2022/04/18	4	26.36	0	0.00	26.35	4	23,603	0.02%
2022/04/15	0	0.00	1	26.58	26.60	-1	23,581	0.00%
2022/04/14	4	26.60	10	26.60	26.55	-6	23,726	-0.03%
2022/04/13	3	26.75	0	0.00	26.95	3	23,695	0.01%
2022/04/12	0	0.00	0.3	26.80	26.75	-0.3	23,712	0.00%
2022/04/11	1	27.10	3	26.95	26.80	-2	23,696	-0.01%
2022/04/08	1	26.70	1.5	26.82	26.85	-0.5	23,534	0.00%
2022/04/07	9	26.93	0	0.00	26.70	9	23,473	0.04%
2022/04/06	4	26.86	11	26.97	27.20	-7	23,224	-0.03%
2022/04/01	3	26.48	23	26.45	26.60	-20	22,973	-0.09%
2022/03/31	1	26.35	6.2	26.45	26.40	-5.2	22,717	-0.02%
2022/03/30	0	0.00	2	26.23	26.20	-2	22,390	-0.01%
2022/03/29	4	25.94	0	0.00	26.05	4	22,151	0.02%
2022/03/28	6	25.70	0	0.00	25.90	6	21,982	0.03%
2022/03/25	5	25.81	0	0.00	25.75	5	21,812	0.02%
2022/03/24	1	26.00	2	26.00	26.00	-1	21,615	0.00%
2022/03/23	1	26.00	1	26.00	26.10	0	21,539	0.00%
2022/03/21	3	26.13	4	26.40	26.10	-1	20,839	0.00%
2022/03/18	0	0.00	3	26.20	26.25	-3	20,752	-0.01%
2022/03/17	0	0.00	7	26.01	26.00	-7	20,274	-0.03%
2022/03/16	1	25.65	12	25.63	25.60	-11	20,054	-0.05%
2022/03/15	4	24.54	1	24.50	24.65	3	19,886	0.02%
2022/03/10	7	24.70	9	24.80	24.80	-2	20,356	-0.01%
2022/03/09	1	24.20	0	0.00	24.20	1	20,342	0.00%
2022/03/08	13	24.03	8	24.05	24.20	5	20,378	0.02%
2022/03/07	9.6	24.49	0	0.00	24.50	9.6	20,523	0.05%
2022/03/04	8	25.09	0	0.00	25.05	8	20,940	0.04%
2022/03/03	1	25.50	0	0.00	25.50	1	20,880	0.00%
2022/03/02	0	0.00	2	25.40	25.40	-2	21,164	-0.01%
2022/03/01	2	25.20	8	25.19	25.25	-6	21,116	-0.03%
2022/02/25	3.2	24.77	0	0.00	24.85	3.2	20,906	0.02%
2022/02/24	8	24.93	0	0.00	24.85	8	20,539	0.04%
2022/02/23	2	25.20	5	25.30	25.20	-3	19,954	-0.02%
2022/02/22	5	25.21	0.2	25.25	25.35	4.9	19,914	0.02%
2022/02/21	0	0.00	1	25.45	25.50	-1	19,857	-0.01%
2022/02/18	1	25.25	0	0.00	25.40	1	19,988	0.01%
2022/02/17	0	0.00	1	25.50	25.40	-1	19,871	-0.01%
2022/02/15	1	25.25	0	0.00	25.20	1	19,751	0.01%
2022/02/14	0.1	25.40	0	0.00	25.45	0.1	19,557	0.00%
2022/02/11	2	25.53	0	0.00	25.60	2	19,487	0.01%
2022/02/10	0.4	25.80	1	25.85	25.85	-0.6	20,584	0.00%
2022/02/09	0	0.00	2	26.00	25.90	-2	20,573	-0.01%
2022/02/08	0	0.00	3	25.85	25.80	-3	20,449	-0.01%
2022/02/07	14	25.39	0	0.00	25.50	14	20,253	0.07%
2022/01/25	5	25.00	1	25.15	25.15	4	19,723	0.02%
2022/01/24	0	0.00	5	25.20	25.20	-5	19,479	-0.03%
2022/01/21	2	25.38	9.1	25.25	25.35	-7.1	19,284	-0.04%
2022/01/19	3	25.80	2	25.78	25.70	1	18,695	0.01%
2022/01/18	1	25.85	2	25.90	25.80	-1	18,604	-0.01%
2022/01/17	1	25.90	0	0.00	25.85	1	18,362	0.01%
2022/01/14	0	26.10	1	26.25	25.90	-1	18,246	-0.01%
2022/01/13	7	26.19	4	26.16	26.30	3	18,018	0.02%
2022/01/12	0	0.00	1	26.00	25.90	-1	17,581	-0.01%
2022/01/11	2	25.85	10	25.95	25.85	-8	17,434	-0.05%
2022/01/10	8	25.49	0	0.00	25.50	8	17,236	0.05%
2022/01/07	0	0.00	20.1	25.76	25.75	-20.1	17,213	-0.12%
2022/01/06	1	25.40	2	25.43	25.40	-1	16,991	-0.01%
2022/01/05	0.6	25.25	2	25.30	25.25	-1.4	16,877	-0.01%
2022/01/04	3	25.28	7	25.42	25.40	-4	16,839	-0.02%
2022/01/03	6	25.20	5	25.45	25.20	1	16,742	0.01%
2021/12/30	2	25.28	10	25.35	25.30	-8	16,672	-0.05%
2021/12/29	0	0.00	14	25.25	25.30	-14	16,826	-0.08%
2021/12/28	1	25.00	3	25.05	25.05	-2	16,787	-0.01%
2021/12/27	1	25.00	0	0.00	25.00	1	16,720	0.01%
2021/12/24	1	25.00	0	0.00	25.00	1	16,992	0.01%
2021/12/21	0	0.00	2	24.80	24.75	-2	17,265	-0.01%
2021/12/20	4.1	24.69	0	0.00	24.65	4.1	17,289	0.02%
2021/12/15	11	24.66	0	0.00	24.70	11	17,323	0.06%
2021/12/14	0.1	24.80	5	24.75	24.70	-5	17,633	-0.03%
2021/12/13	1	24.95	4.2	25.05	25.00	-3.2	17,667	-0.02%
2021/12/10	1	25.00	0	0.00	24.95	1	17,714	0.01%
2021/12/09	13	25.00	10	25.25	25.00	3	17,681	0.02%
2021/12/08	8	24.99	34	25.01	25.05	-26	17,426	-0.15%
2021/12/07	0	0.00	6	24.95	24.95	-6	16,963	-0.04%
2021/12/06	2	24.60	3	24.90	24.90	-1	16,937	-0.01%
2021/12/03	0	0.00	9	24.78	24.75	-9	17,078	-0.05%
2021/12/02	0	0.00	2	24.60	24.55	-2	17,103	-0.01%
2021/12/01	8	24.17	0	0.00	24.35	8	16,988	0.05%
2021/11/30	0	0.00	1	24.45	23.70	-1	16,448	-0.01%
2021/11/29	13.1	24.30	0	0.00	24.30	13.1	15,584	0.08%
2021/11/26	9	24.51	0	0.00	24.45	9	15,536	0.06%
2021/11/25	7	24.76	0	0.00	24.90	7	15,484	0.05%
2021/11/24	1	24.90	0	0.00	24.90	1	15,549	0.01%
2021/11/23	6	24.78	13	24.83	24.75	-7	15,603	-0.04%
2021/11/22	1	25.00	0	0.00	25.00	1	15,568	0.01%
2021/11/19	5.5	24.95	0	0.00	25.05	5.5	15,680	0.04%
2021/11/18	14	25.19	12	25.27	25.10	2	15,705	0.01%
2021/11/17	4	24.90	18.1	25.04	25.15	-14.1	15,718	-0.09%
2021/11/16	1	24.80	32	24.83	24.85	-31	15,906	-0.19%
2021/11/15	0	0.00	1	24.70	24.75	-1	16,707	-0.01%
2021/11/12	0	0.00	1	24.50	24.50	-1	17,484	-0.01%
2021/11/11	3	24.35	2	24.40	24.35	1	17,866	0.01%
2021/11/10	0	0.00	1	24.30	24.45	-1	18,414	-0.01%
2021/11/09	37.1	24.38	0	0.00	24.20	37.1	19,239	0.19%
2021/11/08	8	24.61	0.2	24.70	24.70	7.8	18,387	0.04%
2021/11/05	5	24.45	1	24.45	24.65	4	21,457	0.02%
2021/11/04	2	24.63	0	0.00	24.50	2	21,822	0.01%
2021/11/03	0	0.00	5	24.44	24.50	-5	22,108	-0.02%
2021/11/02	4	24.50	23	24.62	24.35	-19	22,223	-0.09%
2021/11/01	1	24.65	0	0.00	24.55	1	22,190	0.00%
2021/10/29	16.2	24.61	3	24.60	24.70	13.1	22,215	0.06%
2021/10/27	0	0.00	25	24.85	24.90	-25	22,282	-0.11%
2021/10/26	1	25.00	5	24.95	24.95	-4	22,390	-0.02%
2021/10/25	16	24.67	2	24.70	24.60	14	22,391	0.06%
2021/10/22	6.2	24.67	15	24.65	24.70	-8.9	22,616	-0.04%
2021/10/21	0	0.00	8	24.96	25.00	-8	22,792	-0.04%
2021/10/20	6	24.64	1.2	24.80	24.80	4.9	22,885	0.02%
2021/10/19	1	24.95	2	24.98	24.75	-1	22,937	0.00%
2021/10/18	0	0.00	43	24.87	24.95	-43	23,102	-0.19%
2021/10/15	0	0.00	12	24.65	24.70	-12	23,300	-0.05%
2021/10/14	7	24.24	1	24.55	24.20	6	23,309	0.03%
2021/10/13	0	0.00	6	24.63	24.40	-6	23,419	-0.03%
2021/10/12	0	0.00	5	24.35	24.50	-5	23,840	-0.02%
2021/10/08	1	24.50	0	0.00	24.45	1	24,125	0.00%
2021/10/07	0	0.00	1	24.55	24.55	-1	24,481	0.00%
2021/10/06	0	0.00	6	24.45	24.45	-6	24,822	-0.02%
2021/10/05	10.2	24.02	0	0.00	24.05	10.2	25,166	0.04%
2021/10/04	4	24.20	0	0.00	24.20	4	26,556	0.02%
2021/10/01	20	24.20	0	0.00	24.20	20	27,824	0.07%
2021/09/30	0	0.00	1	24.45	24.70	-1	28,622	0.00%
2021/09/29	6	24.35	0	0.00	24.40	6	29,489	0.02%
2021/09/28	10	24.60	15	24.65	24.60	-5	30,035	-0.02%
2021/09/24	15	24.75	1	24.70	24.65	14	30,580	0.05%
2021/09/23	0	0.00	10	24.78	24.80	-10	31,100	-0.03%
2021/09/22	9	24.27	2	24.30	24.30	7	31,348	0.02%
2021/09/17	3	24.85	7	24.92	24.75	-4	31,336	-0.01%
2021/09/14	0.2	25.05	20	25.20	25.10	-19.9	31,599	-0.06%
2021/09/13	0	0.00	2	24.93	24.95	-2	31,600	-0.01%
2021/09/10	0	0.00	6	24.76	24.75	-6	31,796	-0.02%
2021/09/09	3	24.52	0	0.00	24.60	3	32,075	0.01%
2021/09/08	2	24.60	2	24.65	24.65	0	32,056	0.00%
2021/09/07	23	24.30	3	24.40	24.30	20	31,907	0.06%
2021/09/06	22	24.54	5	24.55	24.50	17	31,733	0.05%
2021/09/02	14	24.54	1	24.70	24.50	13	31,622	0.04%
2021/09/01	0	0.00	1	25.00	24.90	-1	31,527	0.00%
2021/08/31	15	24.65	5	24.94	25.00	10	31,415	0.03%
2021/08/30	2	24.65	5	24.80	25.00	-3	31,276	-0.01%
2021/08/27	0	0.00	5	24.56	24.60	-5	31,157	-0.02%
2021/08/25	0	0.00	3	24.32	24.50	-3	31,322	-0.01%
2021/08/24	0	0.00	20	24.43	24.45	-20	31,296	-0.06%
2021/08/23	2	24.15	103	24.05	24.15	-101	31,232	-0.32%	大賣/鉅額交易
2021/08/20	0	0.00	1	23.65	23.65	-1	31,253	0.00%
2021/08/19	14.2	23.28	5	23.85	23.35	9.2	31,365	0.03%
2021/08/18	16	23.48	0	0.00	23.90	16	30,553	0.05%
2021/08/17	20.2	23.64	4	23.95	23.70	16.2	29,806	0.05%
2021/08/16	5	23.99	13	24.21	24.05	-8	29,438	-0.03%
2021/08/13	60	23.87	0	0.00	23.70	60	29,031	0.21%
2021/08/12	9	24.24	8	24.36	24.40	1	28,259	0.00%
2021/08/11	158	23.98	31	24.49	24.25	127	27,863	0.46%	大買/鉅額交易
2021/08/10	1	25.40	0	0.00	25.60	1	25,036	0.00%
2021/08/09	0	0.00	5	25.79	25.80	-5	25,465	-0.02%
2021/08/05	0	0.00	4	25.90	25.95	-4	26,540	-0.02%
2021/08/03	2	25.60	0	0.00	25.80	2	28,882	0.01%
2021/08/02	2	25.45	1	25.45	25.65	1	29,563	0.00%
2021/07/30	0	0.00	2	25.30	25.40	-2	29,721	-0.01%
2021/07/28	3	24.95	0	0.00	25.05	3	30,047	0.01%
2021/07/27	2	25.18	0	0.00	25.20	2	30,476	0.01%
2021/07/26	6.4	25.42	5	25.39	25.30	1.4	31,034	0.00%
2021/07/23	1	25.70	10.3	25.65	25.70	-9.3	31,274	-0.03%
2021/07/22	0	0.00	2	25.60	25.55	-2	31,421	-0.01%
2021/07/21	3	25.33	5	25.35	25.40	-2	31,412	-0.01%
2021/07/20	2	25.55	0	0.00	25.55	2	31,558	0.01%
2021/07/19	4	25.75	9	25.70	25.80	-5	31,768	-0.02%
2021/07/16	1	25.60	9	25.67	25.90	-8	32,296	-0.02%
2021/07/15	10	25.29	0	0.00	25.45	10	32,471	0.03%
2021/07/14	2	25.35	0	0.00	25.35	2	32,730	0.01%
2021/07/13	9	25.49	0	0.00	25.40	9	33,239	0.03%
2021/07/12	6	25.57	0	0.00	25.50	6	33,620	0.02%
2021/07/09	38	25.56	0	0.00	25.55	38	33,562	0.11%
2021/07/08	38.5	27.15	205	27.15	27.15	-166.5	32,318	-0.52%	大賣/鉅額交易
2021/07/07	19.9	27.02	1	27.30	27.00	18.9	31,327	0.06%
2021/07/06	3	27.43	2	27.60	27.50	1	30,601	0.00%
2021/07/05	100	27.05	25	27.05	27.10	75	29,965	0.25%
2021/07/02	2	26.60	0	0.00	26.50	2	29,310	0.01%
2021/07/01	1	26.70	2	26.85	26.65	-1	29,080	0.00%
2021/06/30	0	0.00	11	26.88	26.85	-11	28,836	-0.04%
2021/06/29	1	26.30	0.3	26.35	26.40	0.7	28,431	0.00%
2021/06/28	4	26.40	11	26.60	26.40	-7	28,485	-0.02%
2021/06/25	0	0.00	48.1	26.36	26.45	-48.1	28,490	-0.17%
2021/06/24	1	25.95	37	26.00	26.05	-36	28,283	-0.13%
2021/06/23	0	0.00	2.1	25.50	25.45	-2.1	28,014	-0.01%
2021/06/22	1	25.05	10.1	25.27	25.35	-9.1	28,100	-0.03%
2021/06/21	21	24.93	0	0.00	25.05	21	28,630	0.07%
2021/06/18	10	25.20	0	0.00	25.20	10	28,522	0.04%
2021/06/17	6	25.28	20	25.35	25.45	-14	28,248	-0.05%
2021/06/16	0	0.00	0.2	25.52	25.40	-0.2	28,518	0.00%
2021/06/10	0	0.00	10	25.45	25.50	-10	28,879	-0.03%
2021/06/09	1	25.55	0	0.00	25.50	1	28,920	0.00%
2021/06/08	2	25.80	2	25.85	25.85	0	28,979	0.00%
2021/06/04	0	0.00	19	25.79	25.80	-19	29,378	-0.06%
2021/06/03	6	26.31	20	26.22	26.00	-14	29,915	-0.05%
2021/06/02	0	0.00	53	25.95	25.95	-53	29,821	-0.18%
2021/05/31	2	25.60	1	25.70	25.60	1	30,030	0.00%
2021/05/28	2	25.45	43	25.49	25.60	-41	30,162	-0.14%
2021/05/27	0	0.00	15	25.12	25.20	-15	30,177	-0.05%
2021/05/26	2	25.10	2	25.05	25.15	0	30,364	0.00%
2021/05/25	0	0.00	5	25.14	25.05	-5	30,710	-0.02%
2021/05/24	0	0.00	44	24.93	25.00	-44	30,743	-0.14%
2021/05/21	1	24.70	11	24.80	24.65	-10	30,946	-0.03%
2021/05/20	26	24.19	115	24.45	24.45	-89	30,872	-0.29%	大賣/
2021/05/19	35	24.41	1	24.45	24.35	34	30,853	0.11%
2021/05/18	5	24.30	14.1	24.44	24.45	-9.1	30,994	-0.03%
2021/05/17	15	23.51	64	23.63	23.15	-49	31,119	-0.16%
2021/05/14	31	24.23	63	24.23	24.30	-32	30,635	-0.10%
2021/05/13	34.8	23.83	34	23.73	23.90	0.8	30,338	0.00%
2021/05/12	142.2	25.10	19	24.24	24.50	123.2	29,615	0.42%	大買/鉅額交易
2021/05/11	4	26.21	3	26.58	26.00	1	28,544	0.00%
2021/05/10	160.5	26.36	104	26.44	26.70	56.5	27,950	0.20%	大買/大賣/
2021/05/07	20	25.95	11	25.85	25.90	9	27,688	0.03%
2021/05/06	3.5	25.71	5	25.70	25.70	-1.5	27,753	-0.01%
2021/05/05	7	25.12	13	25.50	25.30	-6	27,710	-0.02%
2021/05/04	39	25.25	2	25.08	25.05	37	27,712	0.13%
2021/05/03	56	25.67	50	25.85	25.50	6	27,339	0.02%
2021/04/29	58	25.92	2	26.10	26.00	56	27,011	0.21%
2021/04/28	8	26.20	5	26.15	26.10	3	26,932	0.01%
2021/04/27	15	26.29	60	26.35	26.35	-45	27,206	-0.17%
2021/04/26	53	26.11	10	26.35	26.50	43	27,213	0.16%
2021/04/23	3	25.95	0	0.00	25.90	3	27,149	0.01%
2021/04/22	39	26.07	13.9	25.95	25.95	25.1	27,237	0.09%
2021/04/21	50	25.58	45	25.97	25.70	5	26,943	0.02%
2021/04/20	51	25.68	37.3	25.79	26.00	13.7	26,736	0.05%
2021/04/19	37	25.26	5	25.72	26.10	32	26,707	0.12%
2021/04/16	75	24.38	3	24.40	24.75	72	26,605	0.27%
2021/04/15	0	0.00	5.8	23.82	24.00	-5.8	26,518	-0.02%
2021/04/14	10	23.25	201	23.25	23.30	-191	26,644	-0.72%	大賣/鉅額交易
2021/04/13	7	23.36	0	0.00	23.15	7	27,103	0.03%
2021/04/12	3	23.22	28	23.32	23.35	-25	27,030	-0.09%
2021/04/09	1	23.00	8.3	23.01	23.00	-7.3	27,048	-0.03%
2021/04/08	12	22.70	7	22.61	22.70	5	27,106	0.02%
2021/04/07	0	0.00	2	22.60	22.60	-2	27,622	-0.01%
2021/04/06	4	22.55	4	22.53	22.50	0	27,701	0.00%
2021/04/01	14	22.48	5	22.65	22.40	9	27,618	0.03%
2021/03/31	17	22.62	12	22.69	22.50	5	27,524	0.02%
2021/03/30	3	22.30	39.1	22.51	22.65	-36.1	27,221	-0.13%
2021/03/29	11	22.30	28.1	22.30	22.35	-17.1	27,001	-0.06%
2021/03/26	1	22.25	1	22.25	22.25	0	26,987	0.00%
2021/03/25	5	22.29	6	22.27	22.30	-1	27,069	0.00%
2021/03/24	1.8	22.28	98.2	22.20	22.15	-96.4	27,044	-0.36%
2021/03/23	0	0.00	22.5	21.92	21.90	-22.5	26,491	-0.09%
2021/03/22	3	21.65	10	21.73	21.75	-7	26,549	-0.03%
2021/03/19	10	21.60	0	0.00	21.65	10	26,777	0.04%
2021/03/18	0	0.00	21	21.97	21.90	-21	26,807	-0.08%
2021/03/17	6	21.88	0	0.00	21.80	6	27,337	0.02%
2021/03/15	5	21.95	6	21.96	21.90	-1	27,954	0.00%
2021/03/12	15	21.75	2	21.80	21.90	13	28,231	0.05%
2021/03/11	10	21.86	12	21.83	21.85	-2	28,344	-0.01%
2021/03/10	0	0.00	16	21.85	21.85	-16	28,221	-0.06%
2021/03/09	1	21.50	223	21.52	21.65	-222	28,080	-0.79%	大賣/鉅額交易
2021/03/08	15	21.15	0	0.00	21.15	15	27,674	0.05%
2021/03/05	1	20.95	40	21.00	21.20	-39	27,675	-0.14%
2021/03/04	33	21.13	0	0.00	21.15	33	28,230	0.12%
2021/03/03	0	0.00	4.9	21.48	21.40	-4.9	28,115	-0.02%
2021/03/02	22	21.19	100	21.15	21.05	-78	27,970	-0.28%
2021/02/26	57	21.48	2	21.25	21.25	55	27,931	0.20%
2021/02/25	24	21.84	74.2	21.96	22.00	-50.2	27,512	-0.18%
2021/02/24	1	21.65	30	21.85	21.60	-29	27,685	-0.10%
2021/02/23	0.5	21.65	27	21.67	21.65	-26.5	27,761	-0.10%
2021/02/22	3	21.40	5	21.55	21.30	-2	27,624	-0.01%
2021/02/19	8	21.17	5	21.20	21.30	3	27,900	0.01%
2021/02/18	0	0.00	3	21.65	21.40	-3	28,157	-0.01%
2021/02/17	0	0.00	18	21.45	21.40	-18	28,116	-0.06%
2021/02/05	0.2	21.00	15	20.97	21.00	-14.8	27,885	-0.05%
2021/02/04	3	20.75	0	0.00	20.75	3	27,984	0.01%
2021/02/03	1.4	20.75	0.1	20.85	20.85	1.3	28,672	0.00%
2021/02/02	0	0.00	92	20.66	20.65	-92	28,927	-0.32%
2021/02/01	16	19.90	27.1	20.11	20.20	-11.1	28,724	-0.04%
2021/01/29	49	20.09	30	20.25	19.90	19	28,620	0.07%
2021/01/28	72	20.30	21	20.20	20.30	51	28,297	0.18%
2021/01/27	12	20.68	0	0.00	20.65	12	28,048	0.04%
2021/01/26	16	20.76	5	20.70	20.70	11	28,082	0.04%
2021/01/25	33	20.64	5	20.80	20.85	28	27,906	0.10%
2021/01/22	23.5	20.73	5	20.75	20.75	18.5	27,860	0.07%
2021/01/21	0.7	21.00	25	21.02	21.00	-24.3	27,613	-0.09%
2021/01/20	92.1	20.81	8.6	20.81	20.65	83.5	27,314	0.31%
2021/01/19	1	21.25	12.4	21.34	21.30	-11.4	26,815	-0.04%
2021/01/18	48	20.79	2	20.85	21.00	46	26,607	0.17%
2021/01/15	48	20.98	0	0.00	21.00	48	26,260	0.18%
2021/01/14	30	21.13	0.8	21.25	21.20	29.2	26,052	0.11%
2021/01/13	37	21.36	3	21.40	21.40	34	25,666	0.13%
2021/01/12	13	21.55	6	21.59	21.25	7	25,327	0.03%
2021/01/11	163	21.68	4	21.89	21.90	159	24,835	0.64%	大買/鉅額交易
2021/01/08	11	21.14	7.1	21.28	21.35	3.9	24,160	0.02%
2021/01/07	1	21.05	21	21.07	21.00	-20	23,651	-0.08%
2021/01/06	103	20.55	13	20.73	20.65	90	23,176	0.39%	大買/
2021/01/05	100	20.40	3.1	20.50	20.55	96.9	22,544	0.43%
2021/01/04	7	20.30	1	20.40	20.45	6	22,539	0.03%
2020/12/31	5.2	20.64	15.2	20.52	20.55	-10	22,451	-0.04%
2020/12/30	0	0.00	107	20.16	20.40	-107	22,175	-0.48%	大賣/鉅額交易
2020/12/29	9	19.98	12	19.97	19.95	-3	21,846	-0.01%
2020/12/28	5	19.75	10	19.75	19.80	-5	21,822	-0.02%
2020/12/24	0	0.00	3	19.70	19.75	-3	22,020	-0.01%
2020/12/23	9	19.58	5.5	19.63	19.55	3.5	22,183	0.02%
2020/12/22	0	0.00	2	19.80	19.65	-2	22,425	-0.01%
2020/12/21	0	0.00	15	19.82	19.90	-15	22,902	-0.07%
2020/12/18	5	19.65	0	0.00	19.55	5	22,850	0.02%
2020/12/17	1	19.70	0.2	19.73	19.65	0.8	23,043	0.00%
2020/12/16	1	19.70	17	19.76	19.80	-16	23,204	-0.07%
2020/12/15	22	19.53	0	0.00	19.50	22	23,233	0.09%
2020/12/14	0	0.00	2.6	19.94	19.85	-2.6	23,077	-0.01%
2020/12/11	3	19.73	218	19.70	19.80	-215	22,937	-0.94%	大賣/鉅額交易
2020/12/10	6	19.45	6	19.59	19.40	0	22,235	0.00%
2020/12/09	3	19.50	14	19.48	19.45	-11	21,897	-0.05%
2020/12/08	44.2	19.24	1	19.35	19.35	43.2	21,737	0.20%
2020/12/07	20	19.33	0	0.00	19.30	20	21,525	0.09%
2020/12/04	0	0.00	13.8	19.36	19.40	-13.8	21,504	-0.06%
2020/12/03	17	19.30	0	0.00	19.35	17	21,526	0.08%
2020/12/02	0	0.00	7	19.30	19.40	-7	21,737	-0.03%
2020/12/01	100.5	19.05	2	19.30	19.35	98.5	21,824	0.45%
2020/11/30	109	19.06	0	0.00	19.10	109	22,211	0.49%	大買/鉅額交易
2020/11/27	6	19.18	4	19.26	19.30	2	21,863	0.01%
2020/11/26	8	19.12	5	19.10	19.25	3	22,098	0.01%
2020/11/25	3	19.32	0	0.00	19.25	3	22,312	0.01%
2020/11/24	0	0.00	7.5	19.41	19.40	-7.5	22,218	-0.03%
2020/11/23	0	0.00	55.5	19.32	19.40	-55.5	21,966	-0.25%
2020/11/20	5	19.00	3	19.05	19.05	2	21,774	0.01%
2020/11/19	1	18.95	18.4	18.95	18.95	-17.4	21,811	-0.08%
2020/11/18	0	0.00	46	19.02	19.05	-46	21,827	-0.21%
2020/11/17	0.2	18.85	29	18.95	18.90	-28.9	21,713	-0.13%
2020/11/13	11	18.51	5	18.50	18.50	6	22,624	0.03%
2020/11/12	21	18.82	7	18.80	18.60	14	22,661	0.06%
2020/11/11	1	19.05	37	18.95	19.05	-36	22,874	-0.16%
2020/11/10	5	18.50	17.9	18.52	18.60	-12.9	22,416	-0.06%
2020/11/09	0	0.00	2	18.35	18.35	-2	22,141	-0.01%
2020/11/06	13	18.17	11.6	18.24	18.30	1.4	22,256	0.01%
2020/11/05	0	0.00	4	18.19	18.25	-4	22,439	-0.02%
2020/11/04	0	0.00	4	18.08	18.15	-4	23,273	-0.02%
2020/11/03	0	0.00	1	18.10	18.10	-1	23,833	0.00%
2020/11/02	1	17.85	0	0.00	18.00	1	24,343	0.00%
2020/10/30	2	17.60	3	17.65	17.75	-1	24,298	0.00%
2020/10/29	11	17.71	0	0.00	17.65	11	24,420	0.05%
2020/10/28	12	17.88	0	0.00	17.90	12	24,631	0.05%
2020/10/27	0.4	18.05	0	0.00	18.00	0.4	25,223	0.00%
2020/10/26	5	18.05	0	0.00	18.05	5	25,533	0.02%
2020/10/23	16	17.99	0	0.00	17.95	16	26,032	0.06%
2020/10/22	0	0.00	1	18.10	18.10	-1	26,257	0.00%
2020/10/20	11	17.78	0	0.00	17.85	11	26,590	0.04%
2020/10/19	2	17.88	0	0.00	17.80	2	26,680	0.01%
2020/10/16	4	17.91	0	0.00	17.90	4	26,682	0.01%
2020/10/15	2	18.03	0	0.00	18.00	2	26,843	0.01%
2020/10/14	0	0.00	0.6	18.15	18.15	-0.6	26,907	0.00%
2020/10/13	5	18.05	0	0.00	18.10	5	26,909	0.02%
2020/10/12	12	18.13	0	0.00	18.20	12	27,287	0.04%
2020/10/08	15	18.03	3.1	18.12	18.20	11.9	27,716	0.04%
2020/10/07	2	18.00	0.8	18.10	18.00	1.2	27,896	0.00%
2020/10/06	0	0.00	4.9	18.15	18.20	-4.9	28,247	-0.02%
2020/10/05	1	17.85	3	17.85	17.85	-2	28,399	-0.01%
2020/09/30	6	17.67	0	0.00	17.80	6	28,677	0.02%
2020/09/29	0	0.00	8	17.73	17.65	-8	29,032	-0.03%
2020/09/28	0	0.00	5	17.50	17.70	-5	29,492	-0.02%
2020/09/25	1	17.30	5	17.45	17.30	-4	29,702	-0.01%
2020/09/24	24	17.25	3	17.20	17.15	21	29,566	0.07%
2020/09/23	1	17.75	0	0.00	17.70	1	29,037	0.00%
2020/09/22	20.4	17.80	0	0.00	17.75	20.4	28,906	0.07%
2020/09/21	13	18.10	0	0.00	18.00	13	28,791	0.05%
2020/09/17	4	18.30	0	0.00	18.30	4	29,696	0.01%
2020/09/15	2	18.23	3	18.15	18.25	-1	30,195	0.00%
2020/09/14	0	0.00	9	18.16	18.25	-9	30,865	-0.03%
2020/09/11	6.3	18.23	0	0.00	18.30	6.3	31,153	0.02%
2020/09/10	9	18.16	0.8	18.30	18.30	8.2	31,779	0.03%
2020/09/09	12	18.16	3	18.15	18.20	9	32,165	0.03%
2020/09/08	2	18.28	5	18.26	18.30	-3	32,517	-0.01%
2020/09/07	1	18.25	0	0.00	18.25	1	33,207	0.00%
2020/09/04	23	18.24	3	18.30	18.20	20	34,168	0.06%
2020/09/03	12	18.54	5	18.62	18.40	7	34,801	0.02%
2020/09/02	5	18.33	0	0.00	18.30	5	35,108	0.01%
2020/09/01	10	18.30	17	18.34	18.30	-7	35,668	-0.02%
2020/08/31	1	18.35	0	0.00	18.40	1	35,587	0.00%
2020/08/28	8	18.30	0	0.00	18.30	8	35,766	0.02%
2020/08/27	0	0.00	0.7	18.40	18.30	-0.7	36,101	0.00%
2020/08/26	24	18.37	2.5	18.38	18.40	21.5	36,580	0.06%
2020/08/25	10	18.42	3	18.45	18.45	7	36,520	0.02%
2020/08/24	4	18.49	5	18.40	18.45	-1	37,617	0.00%
2020/08/21	4	18.54	10	18.56	18.60	-6	37,734	-0.02%
2020/08/20	37	18.44	55	18.64	18.45	-18	37,786	-0.05%
2020/08/19	3	18.93	20	19.03	18.85	-17	37,438	-0.05%
2020/08/18	4	18.78	21	18.75	18.75	-17	36,967	-0.05%
2020/08/17	16	18.74	22	18.89	18.80	-6	37,137	-0.02%
2020/08/14	67.8	19.09	10	19.10	19.10	57.8	36,857	0.16%
2020/08/13	6	19.10	0	0.00	19.10	6	36,719	0.02%
2020/08/12	13	19.04	0	0.00	19.05	13	36,886	0.04%
2020/08/11	27	19.20	0	0.00	19.15	27	36,645	0.07%
2020/08/10	1	19.30	21	19.19	19.15	-20	36,696	-0.05%
2020/08/07	0	0.00	31	18.92	18.70	-31	36,399	-0.09%
2020/08/06	0	0.00	15	18.58	18.65	-15	35,980	-0.04%
2020/08/05	1	18.25	0	0.00	18.25	1	35,709	0.00%
2020/08/03	16	18.01	1	18.00	17.95	15	36,384	0.04%
2020/07/31	58	18.05	0.1	18.15	18.00	57.9	36,288	0.16%
2020/07/30	5	18.35	0	0.00	18.35	5	36,203	0.01%
2020/07/29	0	0.00	53	18.31	18.30	-53	36,146	-0.15%
2020/07/28	14	17.85	17.3	17.97	17.90	-3.3	36,099	-0.01%
2020/07/27	23	17.89	0	0.00	17.80	23	36,335	0.06%
2020/07/24	40	18.06	5	18.00	18.00	35	36,476	0.10%
2020/07/23	7	18.24	0	0.00	18.20	7	36,658	0.02%
2020/07/22	2	18.25	11	18.25	18.30	-9	36,791	-0.02%
2020/07/21	1	18.20	26	18.25	18.15	-25	36,801	-0.07%
2020/07/20	0	0.00	0.4	18.20	18.15	-0.4	36,791	0.00%
2020/07/17	7	18.30	7.1	18.50	18.30	-0.1	36,879	0.00%
2020/07/15	1	18.40	1	18.50	18.40	0	36,877	0.00%
2020/07/14	0	0.00	16	18.38	18.35	-16	36,625	-0.04%
2020/07/13	11	18.16	21.1	18.26	18.30	-10.1	36,616	-0.03%
2020/07/10	38	17.96	4	17.95	17.90	34	36,457	0.09%
2020/07/09	17	18.17	33	18.21	18.10	-16	36,534	-0.04%
2020/07/08	16	18.21	2	18.20	18.10	14	36,229	0.04%
2020/07/07	4	18.15	17	18.22	18.15	-13	36,084	-0.04%
2020/07/06	1	17.95	10	18.03	18.00	-9	35,682	-0.03%
2020/07/03	0	0.00	9	17.83	17.90	-9	35,464	-0.03%
2020/07/02	0.3	17.70	17	17.69	17.65	-16.7	35,496	-0.05%
2020/07/01	0	0.00	5	17.60	17.60	-5	35,663	-0.01%
2020/06/30	13	17.50	0	0.00	17.45	13	35,840	0.04%
2020/06/29	77	17.48	0	0.00	17.45	77	35,824	0.21%
2020/06/24	37	18.39	0	0.00	18.40	37	35,173	0.11%
2020/06/22	12	18.20	0	0.00	18.20	12	34,606	0.03%
2020/06/19	6	18.38	9	18.34	18.15	-3	34,806	-0.01%
2020/06/18	25	18.46	2	18.35	18.35	23	34,425	0.07%
2020/06/17	10	18.42	3	18.57	18.50	7	34,220	0.02%
2020/06/16	6	18.33	17.6	18.33	18.30	-11.6	34,300	-0.03%
2020/06/15	14	18.08	22	18.07	17.95	-8	34,509	-0.02%
2020/06/12	27	17.65	90	17.79	17.85	-63	34,464	-0.18%
2020/06/11	141	18.26	29	18.51	18.05	112	34,231	0.33%	大買/鉅額交易
2020/06/10	1	18.40	14	18.46	18.50	-13	33,418	-0.04%
2020/06/09	20	18.31	13.4	18.44	18.15	6.6	33,157	0.02%
2020/06/08	0	0.00	26	17.97	18.05	-26	32,747	-0.08%
2020/06/05	6	17.34	3	17.45	17.50	3	32,054	0.01%
2020/06/04	46	17.41	1	17.35	17.35	45	31,904	0.14%
2020/06/03	21	17.32	7	17.31	17.35	14	31,794	0.04%
2020/06/02	1	16.85	34	16.94	17.00	-33	31,531	-0.10%
2020/06/01	15	16.58	3	16.65	16.65	12	31,291	0.04%
2020/05/29	15	16.30	0	0.00	16.25	15	31,029	0.05%
2020/05/28	5	16.60	0	0.00	16.50	5	29,862	0.02%
2020/05/26	0	0.00	1	16.40	16.60	-1	29,731	0.00%
2020/05/25	30	16.22	0	0.00	16.30	30	29,422	0.10%
2020/05/22	8	16.25	0	0.00	16.15	8	29,333	0.03%
2020/05/20	9	16.23	0	0.00	16.20	9	28,867	0.03%
2020/05/19	8	16.26	2	16.35	16.25	6	28,717	0.02%
2020/05/18	2	16.20	0	0.00	16.20	2	28,462	0.01%
2020/05/15	10	16.25	10	16.30	16.25	0	28,287	0.00%
2020/05/14	12	16.41	0	0.00	16.30	12	27,882	0.04%
2020/05/12	15	16.59	40	16.55	16.50	-25	27,179	-0.09%
2020/05/11	2	16.68	0	0.00	16.70	2	26,813	0.01%
2020/05/08	40	16.45	2.7	16.46	16.40	37.4	26,413	0.14%
2020/05/07	2	16.40	3	16.35	16.40	-1	25,922	0.00%
2020/05/06	6	16.35	0	0.00	16.35	6	25,757	0.02%
2020/05/05	11	16.55	10	16.70	16.55	1	25,586	0.00%
2020/05/04	20	16.57	0	0.00	16.50	20	25,602	0.08%
2020/04/30	2	17.15	0	0.00	17.10	2	25,557	0.01%
2020/04/29	1	16.65	0	0.00	16.75	1	25,265	0.00%
2020/04/28	1	16.35	0	0.00	16.40	1	25,149	0.00%
2020/04/24	10	16.15	1	16.20	16.10	9	25,180	0.04%
2020/04/22	12	15.98	14.6	15.86	16.00	-2.6	24,952	-0.01%
2020/04/21	36	16.33	0	0.00	16.10	36	24,786	0.15%
2020/04/17	2	16.95	11	17.07	16.85	-9	24,604	-0.04%
2020/04/16	2	16.70	0	0.00	16.80	2	24,291	0.01%
2020/04/15	1	17.25	1	17.00	17.20	0	23,996	0.00%
2020/04/14	25	16.69	38	16.83	16.70	-13	23,783	-0.05%
2020/04/13	34	16.08	21	16.20	16.05	13	23,415	0.06%
2020/04/10	12	16.03	0	0.00	16.30	12	23,370	0.05%
2020/04/09	3	15.88	0	0.00	15.90	3	23,099	0.01%
2020/04/08	0	0.00	3	15.62	15.70	-3	22,964	-0.01%
2020/04/07	0	0.00	2	15.65	15.65	-2	22,853	-0.01%
2020/04/06	6	15.33	1	15.50	15.50	5	22,683	0.02%
2020/03/31	1	15.50	0	0.00	15.55	1	22,246	0.00%
2020/03/30	0	0.00	5	15.50	15.60	-5	21,954	-0.02%
2020/03/27	1	16.00	0	0.00	16.00	1	21,881	0.00%
2020/03/26	2	15.50	0	0.00	15.60	2	21,472	0.01%
2020/03/25	15	15.83	12.4	15.70	15.75	2.6	21,633	0.01%
2020/03/24	1	15.30	11	15.40	15.20	-10	21,202	-0.05%
2020/03/23	0	0.00	10	14.35	14.20	-10	20,964	-0.05%
2020/03/20	18.1	14.74	2	14.95	15.25	16.1	20,825	0.08%
2020/03/19	14	14.14	5	14.55	14.00	9	20,143	0.04%
2020/03/17	0	0.00	6	15.77	15.60	-6	19,341	-0.03%
2020/03/16	12	17.03	6	16.99	16.45	6	18,682	0.03%
2020/03/13	5.9	16.70	101	16.50	17.40	-95.1	18,147	-0.52%	大賣/
2020/03/12	4	17.65	2	17.85	17.50	2	17,458	0.01%
2020/03/11	4	18.33	0	0.00	18.25	4	16,988	0.02%
2020/03/09	6.2	18.58	26	18.40	18.40	-19.8	16,827	-0.12%
2020/03/06	7	19.24	0	0.00	19.05	7	16,417	0.04%
2020/03/04	0	0.00	1	19.20	19.30	-1	15,947	-0.01%
2020/03/03	1	18.95	50	19.25	19.20	-49	15,888	-0.31%
2020/03/02	6	18.73	9	18.82	18.95	-3	15,716	-0.02%
2020/02/27	0	0.00	16	19.36	19.20	-16	15,882	-0.10%
2020/02/26	3	19.52	0	0.00	19.50	3	15,639	0.02%
2020/02/25	3	19.75	0	0.00	19.75	3	15,345	0.02%
2020/02/24	6	19.90	1	20.05	19.85	5	15,350	0.03%
2020/02/20	20	20.34	1	20.35	20.30	19	15,082	0.13%
2020/02/17	0	0.00	2	20.05	20.15	-2	14,958	-0.01%
2020/02/12	1	20.15	1	20.25	20.05	0	14,952	0.00%
2020/02/11	2	20.25	0	0.00	20.30	2	14,859	0.01%
2020/02/10	11	20.20	0.6	20.40	20.40	10.4	14,778	0.07%
2020/02/07	0	0.00	0.7	20.30	20.30	-0.7	14,977	0.00%
2020/02/04	0	0.00	20	19.95	20.05	-20	14,572	-0.14%
2020/01/31	13	19.50	0	0.00	19.70	13	14,092	0.09%
2020/01/30	23	19.60	2	19.50	19.35	21	13,876	0.15%
2020/01/14	5	20.30	0	0.00	20.35	5	13,092	0.04%
2020/01/13	0	0.00	3	20.15	20.20	-3	12,868	-0.02%
2020/01/10	0	0.00	1	20.10	20.10	-1	13,143	-0.01%
2020/01/09	11	19.94	0	0.00	20.00	11	13,185	0.08%
2020/01/07	0	0.00	5	19.95	19.90	-5	13,182	-0.04%
2020/01/06	1	20.10	0	0.00	19.95	1	13,218	0.01%
2020/01/02	0	0.00	10	20.10	20.20	-10	13,372	-0.07%
2019/12/24	0	0.00	20	20.40	20.30	-20	13,595	-0.15%
2019/12/20	0	0.00	30	20.35	20.35	-30	13,634	-0.22%
2019/12/19	0	0.00	3.4	20.14	20.05	-3.4	13,337	-0.03%
2019/12/18	1	20.10	0	0.00	20.15	1	13,281	0.01%
2019/12/16	0	0.00	0	20.10	20.05	0	13,420	0.00%
2019/12/13	50	20.25	1	20.10	20.25	49	13,263	0.37%
2019/12/09	0	0.00	5	19.85	19.90	-5	12,964	-0.04%
2019/11/29	0	0.00	5	19.85	19.75	-5	13,625	-0.04%
2019/11/27	0	0.00	5	20.00	20.05	-5	14,183	-0.04%
2019/11/25	0	0.00	0.6	19.80	19.90	-0.6	14,159	0.00%
2019/11/22	0	0.00	6	19.80	19.80	-6	14,573	-0.04%
2019/11/20	1	19.85	0	0.00	20.00	1	14,923	0.01%
2019/11/15	0	0.00	2	19.85	19.85	-2	15,690	-0.01%
2019/11/14	1	19.80	4	19.80	19.80	-3	15,865	-0.02%
2019/11/11	0	0.00	1	19.85	19.90	-1	16,271	-0.01%
2019/11/08	0	0.00	0.1	19.90	19.90	-0.1	16,395	0.00%
2019/11/07	0	0.00	2	19.90	19.95	-2	16,674	-0.01%
2019/11/05	2	19.55	6	19.42	19.60	-4	16,526	-0.02%
2019/11/04	0	0.00	0.2	19.20	19.30	-0.2	16,497	0.00%
2019/10/31	0	0.00	2	19.15	19.05	-2	16,643	-0.01%
2019/10/29	0	0.00	8	18.98	19.00	-8	16,710	-0.05%
2019/10/28	3	19.05	0	0.00	18.95	3	16,626	0.02%
2019/10/24	0	0.00	9	18.90	19.00	-9	16,786	-0.05%
2019/10/23	4	18.85	1	18.85	18.85	3	16,902	0.02%
2019/10/22	0	0.00	1.1	18.99	19.00	-1.1	16,851	-0.01%
2019/10/21	0	0.00	1	18.95	18.90	-1	16,876	-0.01%
2019/10/17	7	18.61	0	0.00	18.70	7	16,387	0.04%
2019/10/16	0	0.00	2	18.65	18.75	-2	16,264	-0.01%
2019/10/15	2	18.60	0	0.00	18.70	2	16,339	0.01%
2019/10/14	0	0.00	2	18.55	18.65	-2	16,557	-0.01%
2019/10/09	6	18.10	0	0.00	18.05	6	16,439	0.04%
2019/09/26	5	18.75	0	0.00	18.70	5	16,017	0.03%
2019/09/25	0	0.00	4	18.70	18.70	-4	16,129	-0.03%
2019/09/24	7	18.71	4	18.85	18.75	3	16,434	0.02%
2019/09/23	0	0.00	2	18.80	18.85	-2	16,549	-0.01%
2019/09/20	5	18.80	0	0.00	18.70	5	16,683	0.03%
2019/09/18	0	0.00	9	19.05	19.15	-9	16,406	-0.05%
2019/09/17	0	0.00	4	18.95	19.00	-4	16,437	-0.02%
2019/09/11	6	19.03	0	0.00	19.10	6	17,361	0.03%
2019/09/10	4	19.05	21	19.15	19.15	-17	17,333	-0.10%
2019/09/09	0	0.00	1	19.00	19.00	-1	17,152	-0.01%
2019/09/03	0	0.00	2	18.20	18.15	-2	16,613	-0.01%
2019/09/02	0	0.00	2	18.25	18.30	-2	16,755	-0.01%
2019/08/29	1	18.10	0	0.00	17.95	1	16,583	0.01%
2019/08/28	0	0.00	6	18.07	18.10	-6	16,355	-0.04%
2019/08/27	0	0.00	4	18.18	18.00	-4	16,477	-0.02%
2019/08/26	12	18.18	5	18.20	18.25	7	16,327	0.04%
2019/08/21	1	18.55	5	18.45	18.40	-4	16,663	-0.02%
2019/08/20	1	18.15	6	18.45	18.50	-5	16,517	-0.03%
2019/08/19	4	18.08	15	18.08	18.00	-11	16,026	-0.07%
2019/08/16	0	0.00	4.9	17.73	17.60	-4.9	15,940	-0.03%
2019/08/15	0	0.00	10	17.50	17.40	-10	15,756	-0.06%
2019/08/14	10	17.25	2	17.20	17.25	8	15,944	0.05%
2019/08/13	4	17.23	0	0.00	17.15	4	15,867	0.03%
2019/08/12	0	0.00	16	17.69	17.55	-16	15,813	-0.10%
2019/08/06	3	16.75	0	0.00	16.85	3	15,609	0.02%
2019/08/05	5	17.10	2	17.05	17.05	3	15,570	0.02%
2019/08/02	14	17.17	0	0.00	17.05	14	15,486	0.09%
2019/08/01	6	17.37	0	0.00	17.35	6	15,394	0.04%
2019/07/31	6	17.50	11.5	17.56	17.50	-5.5	15,257	-0.04%
2019/07/30	0	0.00	20	17.85	17.75	-20	15,360	-0.13%
2019/07/29	0	0.00	30	17.66	17.75	-30	15,460	-0.19%
2019/07/25	10	17.50	0	0.00	17.45	10	15,568	0.06%
2019/07/24	0	0.00	0	17.50	17.60	0	15,468	0.00%
2019/07/23	1	17.60	1	17.60	17.60	0	15,543	0.00%
2019/07/18	11	17.60	0	0.00	17.65	11	15,555	0.07%
2019/07/17	9	17.50	10	17.70	17.70	-1	15,543	-0.01%
2019/07/16	28	17.56	0	0.00	17.60	28	15,363	0.18%
2019/07/15	0	0.00	1	18.00	18.05	-1	15,029	-0.01%
2019/07/12	0	0.00	3.1	18.08	18.05	-3.1	15,077	-0.02%
2019/07/10	1	17.90	0	0.00	18.00	1	15,157	0.01%
2019/07/08	7	17.79	0	0.00	17.75	7	15,081	0.05%
2019/07/05	0	0.00	9.3	17.95	18.00	-9.3	15,169	-0.06%
2019/07/03	7	17.81	4	17.90	17.75	3	15,651	0.02%
2019/07/02	5	17.99	12	17.98	17.85	-7	15,704	-0.04%
2019/07/01	10	18.85	10.1	18.86	18.95	-0.1	15,717	0.00%
2019/06/28	0	0.00	0.1	18.65	18.65	-0.1	15,398	0.00%
2019/06/27	0	0.00	15	18.85	18.85	-15	15,222	-0.10%
2019/06/24	3	18.85	2	18.85	18.90	1	15,614	0.01%
2019/06/19	0	0.00	4	18.55	18.60	-4	15,201	-0.03%
2019/06/18	2	18.05	0	0.00	18.10	2	14,838	0.01%
2019/06/11	0	0.00	0.5	18.10	18.05	-0.5	15,587	0.00%
2019/06/10	6	18.00	0	0.00	18.10	6	15,857	0.04%
2019/06/06	0	0.00	3	18.00	18.05	-3	15,933	-0.02%
2019/06/03	0	0.00	2.7	17.89	17.95	-2.7	15,956	-0.02%
2019/05/31	0	0.00	3	17.70	17.75	-3	15,917	-0.02%
2019/05/29	0	0.00	1	17.50	17.50	-1	16,353	-0.01%
2019/05/28	1	17.35	0	0.00	17.30	1	16,589	0.01%
2019/05/22	1	17.50	0	0.00	17.50	1	16,881	0.01%
2019/05/17	0	0.00	4	17.35	17.30	-4	16,771	-0.02%
2019/05/14	3	17.27	0	0.00	17.25	3	17,152	0.02%
2019/05/09	0	0.00	1	17.75	17.55	-1	17,966	-0.01%
2019/05/08	1	17.85	0	0.00	17.80	1	17,975	0.01%
2019/05/03	0	0.00	3	17.93	18.00	-3	18,229	-0.02%
2019/04/24	0	0.00	7	17.86	17.90	-7	18,991	-0.04%
2019/04/23	0	0.00	1	17.70	17.85	-1	19,430	-0.01%
2019/04/18	0	0.00	1	17.80	17.85	-1	20,036	0.00%
2019/04/17	1	17.90	0	0.00	17.90	1	20,318	0.00%
2019/04/11	0	0.00	1	17.70	17.75	-1	20,740	0.00%
2019/04/10	1	17.65	0	0.00	17.65	1	20,642	0.00%
2019/04/08	0	0.00	40	17.70	17.65	-40	20,407	-0.20%
2019/04/03	0	0.00	1	17.60	17.45	-1	20,266	0.00%
2019/04/02	0	0.00	10	17.60	17.60	-10	20,213	-0.05%
2019/03/28	15	17.35	0	0.00	17.35	15	20,252	0.07%
2019/03/27	2	17.45	0	0.00	17.55	2	20,119	0.01%
2019/03/25	5	17.30	0	0.00	17.50	5	20,652	0.02%
2019/03/22	10	17.45	0	0.00	17.55	10	20,709	0.05%
2019/03/20	10	17.43	1.9	17.50	17.65	8.1	21,089	0.04%
2019/03/19	10	17.45	0	0.00	17.45	10	21,028	0.05%
2019/03/18	1	17.65	1	17.60	17.70	0	20,929	0.00%
2019/03/14	0	0.00	1	17.75	17.70	-1	20,942	0.00%
2019/03/12	0	0.00	3	17.65	17.65	-3	21,154	-0.01%
2019/03/08	3	17.45	1	17.55	17.40	2	22,141	0.01%
2019/03/07	0	0.00	3.3	17.57	17.60	-3.3	22,474	-0.01%
2019/03/06	3	17.50	0.2	17.50	17.50	2.8	22,415	0.01%
2019/03/05	1	17.45	0	0.00	17.45	1	22,413	0.00%
2019/02/25	2	17.35	0	0.00	17.40	2	21,608	0.01%
2019/02/20	0	0.00	1	17.10	17.15	-1	21,475	0.00%
2019/02/19	1	17.15	0	0.00	17.05	1	21,486	0.00%
2019/02/15	2	17.00	1	17.05	16.85	1	21,857	0.00%
2019/02/14	1	17.10	0	0.00	17.10	1	21,822	0.00%
2019/02/13	0	0.00	1	17.10	17.05	-1	21,736	0.00%
2019/01/30	0	0.00	2	17.00	17.00	-2	21,246	-0.01%
2019/01/29	0	0.00	10	16.90	16.95	-10	20,948	-0.05%
2019/01/23	0	0.00	201	16.62	16.55	-201	20,590	-0.98%	大賣/鉅額交易
2019/01/22	0	0.00	101	16.55	16.50	-101	20,268	-0.50%	大賣/鉅額交易
2019/01/21	0	0.00	3	16.50	16.50	-3	20,205	-0.01%
2019/01/18	0	0.00	4.1	16.35	16.30	-4.1	20,057	-0.02%
2019/01/17	0	0.00	301	16.30	16.35	-301	20,234	-1.49%	大賣/鉅額交易
2019/01/16	0	0.00	5	16.15	16.25	-5	20,207	-0.02%
2019/01/15	0	0.00	52	16.09	16.15	-52	20,473	-0.25%
2019/01/07	0	0.00	5	15.50	15.50	-5	19,678	-0.03%
2018/12/27	0	0.00	1.1	15.17	15.30	-1.1	21,079	-0.01%
2018/12/21	1	15.05	0	0.00	15.10	1	21,453	0.00%
2018/12/07	0	0.00	6	15.25	15.30	-6	21,429	-0.03%
2018/12/06	1	15.20	0	0.00	15.20	1	21,480	0.00%
2018/12/05	100	15.30	0	0.00	15.30	100	21,288	0.47%
2018/11/29	0	0.00	53	15.54	15.60	-53	19,846	-0.27%
2018/11/26	0	0.00	2	15.50	15.30	-2	19,587	-0.01%
2018/11/21	15	15.40	0	0.00	15.40	15	19,635	0.08%
2018/11/20	25	15.53	0	0.00	15.55	25	19,500	0.13%
2018/11/14	1	15.50	11	15.55	15.60	-10	19,550	-0.05%
2018/11/13	5	15.25	0	0.00	15.40	5	19,699	0.03%
2018/11/09	11	15.45	11	15.50	15.55	0	20,861	0.00%
2018/11/07	0	0.00	3	15.45	15.55	-3	21,586	-0.01%
2018/11/06	0	0.00	0.1	15.40	15.40	-0.1	21,784	0.00%
2018/11/02	0	0.00	3	15.20	15.20	-3	23,951	-0.01%
2018/11/01	9	15.00	0	0.00	14.95	9	25,331	0.04%
2018/10/25	0	0.00	27.8	14.55	14.55	-27.8	27,090	-0.10%
2018/10/23	5	14.95	10	14.90	14.95	-5	27,413	-0.02%
2018/10/16	6	14.55	4.9	14.56	14.55	1.2	27,057	0.00%
2018/10/15	106	14.65	0	0.00	14.55	106	27,120	0.39%	大買/鉅額交易
2018/10/12	112	14.86	0	0.00	14.95	112	26,810	0.42%	大買/鉅額交易
2018/10/11	301	15.13	0	0.00	14.95	301	26,482	1.14%	大買/鉅額交易
2018/10/09	1	16.00	2	16.00	15.90	-1	25,727	0.00%
2018/10/08	0	0.00	3	16.05	16.05	-3	25,538	-0.01%
2018/10/05	0	0.00	2	15.85	15.80	-2	25,297	-0.01%
2018/10/04	7	15.95	0	0.00	15.90	7	25,055	0.03%
2018/10/03	0	0.00	1	16.05	16.10	-1	24,900	0.00%
2018/10/02	1	16.00	1	16.10	16.10	0	24,936	0.00%
2018/10/01	1	16.15	0	0.00	16.10	1	24,858	0.00%
2018/09/28	0	0.00	1	16.35	16.10	-1	25,050	0.00%
2018/09/27	0	0.00	2	16.00	16.30	-2	24,884	-0.01%
2018/09/21	0	0.00	3	15.75	16.00	-3	25,284	-0.01%
2018/09/20	1	15.55	0	0.00	15.50	1	24,738	0.00%
2018/09/17	0	0.00	0.1	15.20	15.25	-0.1	24,530	0.00%
2018/09/12	0	0.00	24	15.25	15.20	-24	24,909	-0.10%
2018/09/10	0	0.00	12	15.04	14.95	-12	25,228	-0.05%
2018/09/06	2	14.95	0	0.00	15.05	2	26,137	0.01%
2018/09/05	0	0.00	0.5	15.10	15.05	-0.5	26,069	0.00%
2018/09/03	0.5	15.25	0	0.00	15.25	0.5	26,067	0.00%
2018/08/31	29	15.38	4	15.35	15.55	25	26,228	0.10%
2018/08/29	0	0.00	14	15.60	15.60	-14	26,477	-0.05%
2018/08/28	0	0.00	10	15.55	15.60	-10	26,726	-0.04%
2018/08/27	0	0.00	5	15.50	15.50	-5	26,839	-0.02%
2018/08/24	0	0.00	8	15.45	15.50	-8	26,863	-0.03%
2018/08/23	14	15.35	7	15.51	15.50	7	27,425	0.03%
2018/08/22	0	0.00	10	15.50	15.50	-10	27,741	-0.04%
2018/08/21	2	15.10	2	15.30	15.25	0	27,412	0.00%
2018/08/20	0	0.00	3	15.15	15.20	-3	27,347	-0.01%
2018/08/17	0	0.00	5	15.50	15.25	-5	27,196	-0.02%
2018/08/16	1	15.05	28	15.05	15.10	-27	26,529	-0.10%
2018/08/15	1	15.05	2	15.10	15.20	-1	26,212	0.00%
2018/08/14	3	15.00	1	15.20	15.20	2	25,989	0.01%
2018/08/13	92	15.07	0	0.00	14.90	92	25,523	0.36%
2018/08/10	7	15.24	2	15.50	15.40	5	25,240	0.02%
2018/08/09	9	15.06	19	15.31	15.45	-10	24,744	-0.04%
2018/08/08	14	15.09	630	14.97	15.15	-616	23,151	-2.66%	大賣/鉅額交易
2018/08/07	0	0.00	15	14.39	14.55	-15	21,797	-0.07%
2018/08/06	0	0.00	402.7	14.30	14.35	-402.7	21,338	-1.89%	大賣/鉅額交易
2018/08/03	0	0.00	8	14.12	14.10	-8	20,996	-0.04%
2018/07/31	0	0.00	8.4	13.93	14.10	-8.4	20,499	-0.04%
2018/07/30	0	0.00	4	13.70	13.70	-4	19,896	-0.02%
2018/07/27	20	13.70	0	0.00	13.70	20	20,116	0.10%
2018/07/20	3	13.40	10	13.50	13.50	-7	21,495	-0.03%
2018/07/19	5	13.45	0	0.00	13.40	5	21,640	0.02%
2018/07/18	0.5	13.40	0	0.00	13.50	0.5	21,844	0.00%
2018/07/17	0	0.00	2	13.40	13.40	-2	21,966	-0.01%
2018/07/12	0	0.00	2	13.35	13.35	-2	22,415	-0.01%
2018/07/11	2	13.10	0	0.00	13.20	2	22,491	0.01%
2018/07/10	0	0.00	2	13.30	13.25	-2	22,497	-0.01%
2018/07/05	2	13.00	0	0.00	13.00	2	22,927	0.01%
2018/07/03	2	13.73	243	13.84	13.55	-241	23,586	-1.02%	大賣/鉅額交易
2018/07/02	10	13.90	200	13.95	13.85	-190	23,059	-0.82%	大賣/鉅額交易
2018/06/29	0.5	13.85	1	13.90	13.90	-0.5	23,053	0.00%
2018/06/28	0	0.00	1	13.75	13.75	-1	22,879	0.00%
2018/06/26	1	13.80	0	0.00	13.75	1	22,829	0.00%
2018/06/25	6	13.93	0	0.00	13.85	6	22,743	0.03%
2018/06/22	13	13.85	10	14.00	14.00	3	22,821	0.01%
2018/06/19	56	13.85	0	0.00	13.80	56	23,029	0.24%
2018/06/08	0	0.00	435	14.55	14.60	-435	22,143	-1.96%	大賣/鉅額交易
2018/06/07	2	14.40	0	0.00	14.50	2	22,085	0.01%
2018/06/06	5	14.30	4	14.55	14.45	1	22,184	0.00%
2018/06/04	8	13.95	0	0.00	14.10	8	21,536	0.04%
2018/06/01	2	13.95	0	0.00	14.00	2	21,430	0.01%
2018/05/31	2	13.78	1	14.10	14.10	1	21,418	0.00%
2018/05/30	0	13.85	0	0.00	13.75	0	20,898	0.00%
2018/05/29	101	14.10	0	0.00	14.10	101	21,078	0.48%	大買/鉅額交易
2018/05/25	2.5	14.29	0	0.00	14.25	2.5	21,253	0.01%
2018/05/24	300	14.27	0	0.00	14.30	300	21,407	1.40%	大買/鉅額交易
2018/05/23	200	14.35	0	0.00	14.35	200	21,585	0.93%	大買/鉅額交易
2018/05/21	0	0.00	1	14.50	14.55	-1	21,919	0.00%
2018/05/18	0.1	14.40	0	0.00	14.40	0.1	22,111	0.00%
2018/05/16	4	14.40	0	0.00	14.45	4	22,379	0.02%
2018/05/15	0	0.00	1	14.50	14.45	-1	22,745	0.00%
2018/05/14	1	14.45	0	0.00	14.45	1	23,434	0.00%
2018/05/11	0	0.00	0.2	14.45	14.40	-0.2	23,741	0.00%
2018/05/07	0	0.00	3	14.20	14.30	-3	23,643	-0.01%
2018/05/04	232	14.18	0	0.00	14.15	232	23,573	0.98%	大買/鉅額交易
2018/05/03	0.5	14.40	15	14.45	14.45	-14.5	23,388	-0.06%
2018/05/02	0	0.00	506	14.50	14.55	-506	23,338	-2.17%	大賣/鉅額交易
2018/04/30	0	0.00	3	14.20	14.20	-3	23,095	-0.01%
2018/04/27	0	0.00	8	14.19	14.25	-8	23,192	-0.03%
2018/04/26	0	0.00	30	14.12	14.15	-30	23,079	-0.13%
2018/04/25	0	0.00	65	13.80	13.85	-65	22,810	-0.28%
2018/04/24	0	0.00	50	13.79	13.70	-50	22,920	-0.22%
2018/04/23	6	13.78	0	0.00	13.80	6	23,154	0.03%
2018/04/20	8	13.80	0	0.00	13.80	8	23,279	0.03%
2018/04/19	0	0.00	6	13.80	13.85	-6	23,570	-0.03%
2018/04/18	0	0.00	25	13.69	13.75	-25	23,806	-0.11%
2018/04/17	0	0.00	20	13.65	13.70	-20	24,019	-0.08%
2018/04/16	0	0.00	27.4	13.70	13.80	-27.4	24,335	-0.11%
2018/04/13	0	0.00	10	13.80	13.80	-10	24,459	-0.04%
2018/04/12	0	0.00	28	13.79	13.80	-28	24,716	-0.11%
2018/04/11	5	13.85	14	13.78	13.75	-9	24,742	-0.04%
2018/04/10	7	13.54	3	13.67	13.80	4	24,428	0.02%
2018/04/09	0	0.00	3	13.48	13.50	-3	23,924	-0.01%
2018/04/03	0	0.00	6	13.43	13.40	-6	23,727	-0.03%
2018/04/02	6	13.48	0	0.00	13.45	6	23,669	0.03%
2018/03/29	18	13.28	10	13.35	13.35	8	23,440	0.03%
2018/03/28	0	0.00	5	13.50	13.40	-5	23,144	-0.02%
2018/03/23	2	13.30	3	13.40	13.50	-1	22,980	0.00%
2018/03/22	0	0.00	21	13.59	13.60	-21	22,837	-0.09%
2018/03/21	0	0.00	5	13.43	13.45	-5	22,517	-0.02%
2018/03/19	29	13.44	0	0.00	13.45	29	22,910	0.13%
2018/03/16	0	0.00	102	13.40	13.55	-102	22,841	-0.45%	大賣/鉅額交易
2018/03/12	6	13.33	51	13.37	13.40	-45	22,391	-0.20%
2018/03/09	0	0.00	2	13.15	13.15	-2	22,460	-0.01%
2018/03/08	0	0.00	0.1	13.10	13.10	-0.1	22,704	0.00%
2018/03/05	1	12.95	0	0.00	13.00	1	23,688	0.00%
2018/03/02	58	12.98	0	0.00	12.95	58	23,585	0.25%
2018/02/27	1	13.30	0	0.00	13.15	1	22,771	0.00%
2018/02/26	0	0.00	3	13.35	13.25	-3	23,042	-0.01%
2018/02/21	100	13.20	1	13.25	13.20	99	23,851	0.42%
2018/02/09	0	0.00	104.3	12.90	12.95	-104.3	23,761	-0.44%	大賣/鉅額交易
2018/02/08	1	13.15	0	0.00	13.15	1	23,517	0.00%
2018/02/07	7	13.23	6	13.19	13.05	1	23,357	0.00%
2018/02/06	6	13.03	0	0.00	12.90	6	23,292	0.03%
2018/02/05	2	13.60	0	0.00	13.60	2	22,818	0.01%
2018/02/02	14	13.90	5	13.90	13.90	9	22,338	0.04%
2018/02/01	2	13.90	0	0.00	13.95	2	22,272	0.01%
2018/01/31	4	13.93	0	0.00	14.00	4	22,106	0.02%
2018/01/30	0	0.00	1.2	14.18	14.05	-1.2	21,906	-0.01%
2018/01/29	3	14.25	2	14.20	14.20	1	21,766	0.00%
2018/01/26	1	14.10	0	0.00	14.20	1	21,696	0.00%
2018/01/24	40	14.10	1	14.20	14.15	39	21,471	0.18%
2018/01/22	31	14.25	0	0.00	14.25	31	21,197	0.15%
2018/01/19	1	14.30	0	0.00	14.30	1	21,219	0.00%
2018/01/18	60	14.35	2	14.40	14.25	58	21,024	0.28%
2018/01/17	0	0.00	8	14.27	14.30	-8	20,778	-0.04%
2018/01/12	1	14.10	4	14.19	14.15	-3	19,863	-0.02%
2018/01/10	5	14.00	2	14.15	13.95	3	19,320	0.02%
2018/01/09	210	14.00	0	0.00	13.95	210	18,910	1.11%	大買/鉅額交易
2018/01/08	140	14.00	12.3	14.00	14.05	127.7	18,813	0.68%	大買/鉅額交易
2018/01/04	100	13.83	0	0.00	13.85	100	18,623	0.54%
2018/01/03	0	0.00	5.1	13.90	13.95	-5.1	18,758	-0.03%
2018/01/02	1	13.70	0	0.00	13.80	1	18,638	0.01%