元大金 (2885)-永豐金-中正券商分點個股進出

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
▲0.40
漲幅
+1.27%
成交量
21,768張
產業
上市金融類股
1747人加入追蹤

立即追蹤
本地時間:14:30

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

元大金 (2885)籌碼相關－永豐金-中正券商分點個股進出

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

永豐金-中正券商分點個股進出
永豐金-中正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
2024/05/15	2.5	31.91	202.2	31.90	31.85	-199.7	21,399	-0.93%	大賣/鉅額交易
2024/05/14	3	31.62	1	31.55	31.45	2	21,382	0.01%
2024/05/13	1	32.00	0	0.00	32.00	1	21,349	0.00%
2024/05/10	3	31.80	5.5	32.07	32.10	-2.5	21,318	-0.01%
2024/05/09	5.9	31.78	110	31.92	31.65	-104.1	21,300	-0.49%	大賣/鉅額交易
2024/05/08	4	31.58	0	31.80	31.80	4	21,147	0.02%
2024/05/07	0	0.00	34.5	31.64	31.80	-34.5	21,154	-0.16%
2024/05/06	6	31.44	35	31.25	31.50	-29	20,957	-0.14%
2024/05/03	0	0.00	7	30.90	30.55	-7	20,783	-0.03%
2024/05/02	5	30.53	30.4	30.70	30.65	-25.4	20,688	-0.12%
2024/04/30	4	30.73	4	30.80	30.65	0	20,545	0.00%
2024/04/29	13	30.48	76.9	30.90	31.05	-63.9	20,436	-0.31%
2024/04/26	0	0.00	50	30.15	30.00	-50	20,096	-0.25%
2024/04/25	4	29.80	0	0.00	29.80	4	20,118	0.02%
2024/04/24	0	0.00	6	30.31	30.35	-6	19,994	-0.03%
2024/04/23	17	29.87	5	29.95	29.80	12	19,844	0.06%
2024/04/22	1	29.85	11	29.96	29.90	-10	19,654	-0.05%
2024/04/19	23.2	29.90	1	30.00	29.90	22.2	19,148	0.12%
2024/04/18	0	0.00	0.1	30.55	30.60	-0.1	18,463	0.00%
2024/04/17	12.5	29.99	1	30.05	30.00	11.5	18,105	0.06%
2024/04/16	18.1	29.91	3	29.87	29.95	15.1	18,010	0.08%
2024/04/15	5	30.00	0.8	30.30	30.55	4.3	17,755	0.02%
2024/04/12	6	30.18	1.1	30.26	30.30	5	17,624	0.03%
2024/04/11	4	30.30	1	30.60	30.50	3	17,452	0.02%
2024/04/10	17	30.54	1	30.50	30.50	16	17,495	0.09%
2024/04/09	1.1	30.95	11	30.95	30.90	-9.9	17,624	-0.06%
2024/04/08	0	30.15	1	30.25	30.30	-1	17,390	-0.01%
2024/04/03	1.1	30.14	0	30.05	29.95	1.1	17,458	0.01%
2024/04/02	0.1	30.10	3	30.15	30.30	-2.9	17,547	-0.02%
2024/04/01	0.2	30.29	1	30.35	30.10	-0.8	17,754	0.00%
2024/03/29	0	30.21	0.5	30.30	30.40	-0.5	17,819	0.00%
2024/03/28	1	30.00	0	0.00	30.10	1	17,675	0.01%
2024/03/27	4	30.33	11	30.40	30.30	-7	17,687	-0.04%
2024/03/26	5.3	30.28	113	30.07	30.10	-107.7	17,806	-0.60%	大賣/鉅額交易
2024/03/25	3	29.85	102.2	29.85	29.85	-99.2	17,978	-0.55%	大賣/
2024/03/22	3.1	29.77	10.1	29.85	29.45	-7	18,215	-0.04%
2024/03/21	1	29.80	56	29.85	29.80	-55	18,221	-0.30%
2024/03/20	2.5	29.12	4	29.20	28.90	-1.5	18,450	-0.01%
2024/03/19	39.6	29.30	2	29.35	29.20	37.6	18,458	0.20%
2024/03/18	26.3	29.34	9.1	29.46	29.35	17.2	18,330	0.09%
2024/03/15	7.3	29.96	38.5	30.01	30.20	-31.2	18,162	-0.17%
2024/03/14	24.5	29.83	17.3	30.22	30.30	7.2	17,626	0.04%
2024/03/13	5.5	29.26	9.4	29.33	29.50	-3.9	16,785	-0.02%
2024/03/12	1.2	28.69	2.5	28.87	28.90	-1.3	16,419	-0.01%
2024/03/11	10.1	28.62	3.1	28.60	28.55	7	16,438	0.04%
2024/03/08	0.3	28.35	31.9	28.38	28.45	-31.6	16,445	-0.19%
2024/03/07	0.2	28.00	21	27.87	28.10	-20.8	16,213	-0.13%
2024/03/06	0.5	27.45	33	27.50	27.50	-32.5	15,804	-0.21%
2024/03/05	0.6	27.40	0.1	27.35	27.30	0.4	15,976	0.00%
2024/03/04	0.1	27.35	0	0.00	27.35	0.1	16,071	0.00%
2024/03/01	1.2	27.35	3.1	27.25	27.30	-2	16,213	-0.01%
2024/02/29	0.1	27.27	0	0.00	27.45	0.1	16,332	0.00%
2024/02/27	1	27.20	6.7	27.21	27.20	-5.7	16,171	-0.04%
2024/02/26	0.1	27.21	0	0.00	27.10	0.1	16,031	0.00%
2024/02/23	4.2	27.34	0.3	27.30	27.30	3.9	15,976	0.02%
2024/02/22	3	27.35	1.3	27.36	27.55	1.7	16,208	0.01%
2024/02/21	1	27.35	0	0.00	27.35	1	16,173	0.01%
2024/02/20	1	27.70	2.1	27.62	27.85	-1.1	16,099	-0.01%
2024/02/19	18	27.35	23	27.18	27.45	-5	15,999	-0.03%
2024/02/16	4	27.10	0	0.00	27.15	4	16,178	0.02%
2024/02/15	0.2	26.95	8	26.97	27.00	-7.8	16,185	-0.05%
2024/02/05	3	26.75	3	27.00	27.00	0	15,990	0.00%
2024/02/02	1	26.80	0	0.00	26.90	1	15,780	0.01%
2024/01/31	0	0.00	7	26.92	27.05	-7	15,625	-0.04%
2024/01/30	0	26.90	0.6	26.85	26.85	-0.6	15,518	0.00%
2024/01/29	5	27.00	2	27.10	27.10	3	15,711	0.02%
2024/01/26	19	26.93	0.1	26.75	26.95	18.9	15,758	0.12%
2024/01/25	0	26.65	6.9	26.69	26.75	-6.9	15,712	-0.04%
2024/01/24	2	26.65	3	26.62	26.60	-1	15,738	-0.01%
2024/01/23	0	0.00	7	26.52	26.55	-7	15,859	-0.04%
2024/01/22	0	0.00	4	26.29	26.35	-4	16,053	-0.02%
2024/01/19	1	25.81	5.2	26.20	26.20	-4.2	16,013	-0.03%
2024/01/18	22.6	25.80	0	0.00	25.80	22.6	16,029	0.14%
2024/01/17	10.1	25.99	0	0.00	25.80	10.1	15,949	0.06%
2024/01/16	8.2	26.18	0	0.00	26.25	8.2	15,663	0.05%
2024/01/15	5	26.70	21	26.82	26.70	-16	15,517	-0.10%
2024/01/12	0	26.70	0	0.00	26.65	0	15,812	0.00%
2024/01/11	0	0.00	10	26.80	26.80	-10	16,020	-0.06%
2024/01/10	2	26.45	0	0.00	26.50	2	16,367	0.01%
2024/01/09	0	0.00	15	26.85	26.80	-15	16,409	-0.09%
2024/01/08	0.2	27.05	0	0.00	26.90	0.2	16,485	0.00%
2024/01/05	0	26.95	0	0.00	26.95	0	16,514	0.00%
2024/01/04	3	27.20	1	27.30	27.20	2	16,645	0.01%
2024/01/03	2.9	27.11	1	27.10	26.95	1.9	16,816	0.01%
2024/01/02	10	27.70	7.2	27.74	27.75	2.8	16,492	0.02%
2023/12/29	1	27.55	17	27.55	27.60	-16	16,322	-0.10%
2023/12/28	0	0.00	21.2	27.26	27.35	-21.2	16,304	-0.13%
2023/12/27	400	27.10	30.1	27.13	27.15	369.9	16,123	2.29%	大買/鉅額交易
2023/12/26	0	0.00	5	27.00	26.85	-5	15,860	-0.03%
2023/12/25	1	26.70	0.1	26.75	26.60	0.9	15,812	0.01%
2023/12/21	1	26.40	5.1	26.53	26.45	-4.1	15,843	-0.03%
2023/12/20	1.1	26.70	0.5	26.70	26.55	0.7	15,485	0.00%
2023/12/19	7.2	26.74	0	0.00	26.70	7.2	15,199	0.05%
2023/12/18	5	26.85	6	27.06	27.05	-1	15,019	-0.01%
2023/12/15	0	0.00	13	27.11	27.00	-13	14,908	-0.09%
2023/12/14	0	0.00	2	26.95	27.00	-2	14,590	-0.01%
2023/12/13	11	26.71	2	26.85	26.75	9	14,457	0.06%
2023/12/12	0	0.00	19	26.71	26.80	-19	14,675	-0.13%
2023/12/11	0	0.00	2.2	26.55	26.55	-2.2	14,606	-0.02%
2023/12/08	0	0.00	2.5	26.48	26.55	-2.5	14,645	-0.02%
2023/12/07	10	26.35	2.1	26.35	26.50	7.9	14,620	0.05%
2023/12/06	0	0.00	0	26.40	26.45	0	14,545	0.00%
2023/12/05	0.3	26.30	7.7	26.35	26.40	-7.5	14,442	-0.05%
2023/12/04	0	0.00	112.3	26.35	26.35	-112.3	14,572	-0.77%	大賣/鉅額交易
2023/12/01	0	0.00	47	26.10	26.10	-47	14,509	-0.32%
2023/11/30	0	0.00	2	26.05	26.00	-2	14,505	-0.01%
2023/11/29	0	0.00	0.7	26.05	25.95	-0.7	14,200	0.00%
2023/11/28	0	0.00	46	26.03	26.10	-46	14,050	-0.33%
2023/11/27	2	25.88	1	25.90	25.85	1	14,075	0.01%
2023/11/23	3	25.65	7.2	25.63	25.70	-4.2	14,099	-0.03%
2023/11/21	0	0.00	17.7	25.57	25.70	-17.7	14,238	-0.12%
2023/11/20	0	0.00	1	25.30	25.35	-1	14,056	-0.01%
2023/11/17	0	0.00	1	25.40	25.35	-1	14,079	-0.01%
2023/11/16	1	25.30	2.3	25.37	25.45	-1.3	14,006	-0.01%
2023/11/15	0	25.20	6.4	25.30	25.30	-6.4	13,945	-0.05%
2023/11/14	0	0.00	1	25.05	25.05	-1	13,829	-0.01%
2023/11/13	0	0.00	1	25.00	25.00	-1	14,058	-0.01%
2023/11/09	0	0.00	1.1	25.00	25.00	-1.1	14,536	-0.01%
2023/11/08	0.3	25.04	0.1	25.05	25.00	0.2	14,774	0.00%
2023/11/06	2.5	24.88	1.7	24.92	24.90	0.8	15,228	0.01%
2023/11/03	0	0.00	10.5	24.65	24.95	-10.5	15,067	-0.07%
2023/11/01	0	0.00	1	24.50	24.40	-1	15,668	-0.01%
2023/10/30	4	24.10	0	0.00	24.10	4	15,988	0.03%
2023/10/26	2	24.45	12	24.40	24.35	-10	16,265	-0.06%
2023/10/25	0	0.00	0	24.70	24.60	0	16,299	0.00%
2023/10/24	1	24.35	0	0.00	24.45	1	16,366	0.01%
2023/10/23	10.7	24.41	0	0.00	24.40	10.7	16,412	0.07%
2023/10/20	3.1	24.43	0	0.00	24.75	3.1	16,302	0.02%
2023/10/19	1.1	25.29	0	0.00	25.10	1.1	16,077	0.01%
2023/10/18	0	25.40	2.1	25.44	25.55	-2.1	15,990	-0.01%
2023/10/17	9	25.55	25	25.56	25.30	-16	15,836	-0.10%
2023/10/16	0	0.00	26	25.50	25.55	-26	15,886	-0.16%
2023/10/13	1.7	25.47	2	25.40	25.45	-0.3	15,869	0.00%
2023/10/12	3.7	25.44	11.2	25.53	25.65	-7.5	15,981	-0.05%
2023/10/11	0.2	25.20	26.4	25.25	25.50	-26.2	16,036	-0.16%
2023/10/05	1	24.50	0.3	24.60	24.55	0.7	16,091	0.00%
2023/10/04	3.4	24.29	0	0.00	24.25	3.4	16,241	0.02%
2023/10/03	0.4	24.79	0.2	24.80	24.65	0.1	16,245	0.00%
2023/10/02	11	25.00	41.3	24.98	24.95	-30.3	16,374	-0.18%
2023/09/28	40	25.11	0	0.00	25.05	40	16,818	0.24%
2023/09/27	0	0.00	0.2	25.05	25.15	-0.2	16,838	0.00%
2023/09/26	2.1	24.98	0.1	25.20	25.00	2	16,821	0.01%
2023/09/25	0	0.00	1.1	25.06	25.20	-1.1	16,785	-0.01%
2023/09/22	0.1	25.00	10	25.00	25.10	-9.9	17,086	-0.06%
2023/09/21	0.1	24.91	2	25.30	25.00	-1.9	17,219	-0.01%
2023/09/20	0	0.00	2	25.40	25.40	-2	17,268	-0.01%
2023/09/19	0	25.65	45.2	25.63	25.75	-45.2	17,248	-0.26%
2023/09/18	0	0.00	11.1	25.45	25.40	-11.1	17,134	-0.06%
2023/09/15	0	0.00	30.1	25.23	25.35	-30.1	17,267	-0.17%
2023/09/14	0	0.00	31	25.20	25.20	-31	17,236	-0.18%
2023/09/13	0	0.00	11	24.88	25.00	-11	17,248	-0.06%
2023/09/12	0.7	24.68	6.5	24.74	24.80	-5.8	17,439	-0.03%
2023/09/11	0.6	24.59	0.1	24.65	24.70	0.5	17,663	0.00%
2023/09/08	0	0.00	12	24.68	24.65	-12	17,920	-0.07%
2023/09/06	1	24.20	0	0.00	24.25	1	18,048	0.01%
2023/09/05	1	24.25	0	24.45	24.20	1	18,028	0.01%
2023/09/04	0.1	24.65	0	0.00	24.50	0.1	18,223	0.00%
2023/09/01	0	0.00	5	24.65	24.75	-5	18,496	-0.03%
2023/08/31	0.3	24.65	0.2	24.55	24.40	0.1	18,740	0.00%
2023/08/30	0	0.00	16.5	24.75	24.80	-16.5	18,891	-0.09%
2023/08/29	0.1	24.50	6	24.55	24.65	-5.9	18,979	-0.03%
2023/08/28	2	24.30	5	24.40	24.40	-3	18,969	-0.02%
2023/08/25	0	0.00	1	24.50	24.40	-1	19,376	-0.01%
2023/08/24	0	0.00	6.1	24.33	24.45	-6.1	19,468	-0.03%
2023/08/23	0	0.00	14	24.08	24.20	-14	19,454	-0.07%
2023/08/22	12.1	23.80	5	23.95	23.85	7.1	19,542	0.04%
2023/08/21	0	23.90	5	24.01	23.90	-5	19,574	-0.03%
2023/08/18	4	23.80	6	23.92	23.95	-2	19,484	-0.01%
2023/08/17	22	23.42	15	23.80	23.75	7	19,503	0.04%
2023/08/16	5	23.87	2.3	23.99	23.85	2.7	19,345	0.01%
2023/08/15	9.1	24.17	1	24.10	24.20	8.1	19,145	0.04%
2023/08/14	19.1	24.29	2.1	24.35	24.30	17	19,218	0.09%
2023/08/11	13.1	24.72	4	24.70	24.75	9.1	19,170	0.05%
2023/08/10	1	25.25	5.2	25.23	25.30	-4.2	19,013	-0.02%
2023/08/09	0.8	25.06	0.2	25.05	25.15	0.7	18,775	0.00%
2023/08/08	402	25.13	24.2	25.19	25.10	377.8	18,679	2.02%	大買/鉅額交易
2023/08/07	0	0.00	1	24.70	24.70	-1	18,112	-0.01%
2023/08/04	1	24.30	0.1	24.40	24.35	0.9	17,972	0.01%
2023/08/02	6	24.35	1	24.45	24.45	5	17,759	0.03%
2023/08/01	7	24.98	9	24.78	24.90	-2	17,652	-0.01%
2023/07/31	0	0.00	3.2	24.68	24.40	-3.2	17,308	-0.02%
2023/07/28	1.1	24.54	3	24.40	24.40	-2	17,151	-0.01%
2023/07/27	351	24.65	1	24.70	24.70	350	16,967	2.06%	大買/鉅額交易
2023/07/26	0	0.00	16.1	24.54	24.55	-16.1	16,847	-0.10%
2023/07/25	0	0.00	233	24.25	24.25	-233	16,808	-1.39%	大賣/鉅額交易
2023/07/24	200	24.32	0.7	24.10	24.10	199.4	16,845	1.18%	大買/鉅額交易
2023/07/21	0	24.35	68	24.30	24.40	-68	16,786	-0.40%
2023/07/20	0	0.00	1	24.40	24.45	-1	16,671	-0.01%
2023/07/19	200	24.10	20	24.05	24.10	180	16,429	1.10%	大買/鉅額交易
2023/07/18	250	23.96	4.2	24.00	24.10	245.8	16,277	1.51%	大買/鉅額交易
2023/07/17	0	0.00	23.3	24.02	23.95	-23.3	16,220	-0.14%
2023/07/14	3	23.75	7.3	23.67	23.75	-4.3	16,037	-0.03%
2023/07/13	2	23.45	13.4	23.52	23.30	-11.4	15,781	-0.07%
2023/07/12	0	0.00	11	23.40	23.45	-11	15,656	-0.07%
2023/07/11	1.1	23.35	6	23.35	23.30	-4.9	15,587	-0.03%
2023/07/10	30.1	22.99	5.2	23.19	23.00	24.8	15,474	0.16%
2023/07/07	5.7	22.55	11.2	22.48	22.65	-5.5	15,267	-0.04%
2023/07/06	30.4	22.91	0	23.15	22.70	30.4	15,203	0.20%
2023/07/05	0.1	23.20	0	0.00	23.15	0.1	14,735	0.00%
2023/07/04	0	0.00	0	23.25	23.05	0	14,624	0.00%
2023/07/03	11.2	23.11	7	23.24	23.20	4.2	14,603	0.03%
2023/06/30	4.1	23.11	0	0.00	23.10	4.1	14,617	0.03%
2023/06/29	36.8	23.36	2.5	23.60	23.30	34.3	14,416	0.24%
2023/06/28	111.1	24.10	34	24.19	24.10	77.1	14,205	0.54%	大買/
2023/06/27	102.2	24.05	2	24.15	24.20	100.2	13,935	0.72%	大買/
2023/06/26	14	24.30	0	0.00	24.30	14	13,842	0.10%
2023/06/21	0	24.30	3	24.35	24.35	-3	13,750	-0.02%
2023/06/20	0.2	24.41	0.5	24.40	24.25	-0.2	13,529	0.00%
2023/06/19	0.2	24.35	4.2	24.33	24.40	-4	13,296	-0.03%
2023/06/16	1	24.30	5	24.37	24.35	-4	13,201	-0.03%
2023/06/15	5	24.40	0	0.00	24.50	5	12,941	0.04%
2023/06/14	3	24.38	5	24.50	24.40	-2	12,841	-0.02%
2023/06/13	8.1	24.35	1.7	24.37	24.35	6.4	12,795	0.05%
2023/06/12	3.1	24.52	1	24.50	24.55	2.1	12,630	0.02%
2023/06/09	1	24.55	9	24.55	24.60	-8	12,734	-0.06%
2023/06/08	1	24.50	2	24.55	24.50	-1	12,731	-0.01%
2023/06/07	2.6	24.34	4	24.45	24.60	-1.4	12,698	-0.01%
2023/06/06	0.1	24.10	1	24.15	24.20	-0.9	12,527	-0.01%
2023/06/05	3	24.03	3	24.00	24.00	0	12,327	0.00%
2023/06/02	0	23.85	1	23.85	23.85	-1	12,036	-0.01%
2023/06/01	0	23.75	1	23.80	23.65	-1	11,882	-0.01%
2023/05/31	0	23.65	12.1	23.70	23.85	-12.1	11,750	-0.10%
2023/05/30	0.1	23.70	8.7	23.71	23.70	-8.6	11,531	-0.07%
2023/05/29	0	23.55	3	23.62	23.55	-3	11,676	-0.03%
2023/05/26	0	0.00	8	23.31	23.50	-8	11,831	-0.07%
2023/05/25	104.1	23.30	1	23.25	23.25	103.1	11,733	0.88%	大買/鉅額交易
2023/05/24	0.1	23.45	15.2	23.50	23.55	-15.1	11,770	-0.13%
2023/05/23	1	23.60	15.3	23.56	23.65	-14.3	11,764	-0.12%
2023/05/22	100	23.40	5	23.41	23.45	95	11,637	0.82%
2023/05/19	50.1	23.40	4.1	23.40	23.45	46	11,540	0.40%
2023/05/18	0	23.10	26.6	23.27	23.40	-26.6	11,407	-0.23%
2023/05/17	0	22.90	16.3	23.14	23.10	-16.2	11,241	-0.14%
2023/05/16	0	22.85	0	0.00	22.95	0	11,131	0.00%
2023/05/15	0.2	22.75	2	22.80	22.80	-1.8	11,184	-0.02%
2023/05/12	1	22.75	3	22.65	22.65	-2	11,187	-0.02%
2023/05/11	0.9	22.93	10.3	22.85	22.90	-9.4	11,184	-0.08%
2023/05/10	0	22.90	6.3	22.99	23.00	-6.2	11,214	-0.06%
2023/05/09	1.2	22.94	1	22.90	23.00	0.2	11,269	0.00%
2023/05/08	2	23.05	19.5	22.95	23.00	-17.5	11,402	-0.15%
2023/05/05	1.1	22.85	0.3	22.82	22.85	0.8	11,287	0.01%
2023/05/04	2	22.82	2.4	22.84	22.90	-0.3	11,529	0.00%
2023/05/03	1	22.75	9	22.73	22.75	-8	11,598	-0.07%
2023/05/02	0	22.60	3	22.60	22.70	-3	11,941	-0.02%
2023/04/28	1	22.55	4	22.58	22.60	-3	12,593	-0.02%
2023/04/27	0	22.45	0	0.00	22.45	0	12,716	0.00%
2023/04/26	0	22.40	2	22.45	22.45	-2	12,877	-0.02%
2023/04/25	2.1	22.50	15	22.42	22.40	-13	12,874	-0.10%
2023/04/24	1.1	22.40	1	22.40	22.40	0.1	12,941	0.00%
2023/04/21	0	0.00	22.5	22.40	22.45	-22.5	13,064	-0.17%
2023/04/20	2.2	22.30	1.1	22.31	22.30	1.2	13,129	0.01%
2023/04/19	1	22.40	10	22.43	22.45	-9	13,396	-0.07%
2023/04/18	2	22.48	0	0.00	22.50	2	13,416	0.01%
2023/04/17	5.2	22.41	10	22.60	22.50	-4.8	13,475	-0.04%
2023/04/14	2.6	22.57	8	22.62	22.65	-5.4	13,385	-0.04%
2023/04/13	22	22.55	1.6	22.53	22.55	20.4	13,387	0.15%
2023/04/12	0.2	22.55	0	0.00	22.55	0.2	13,309	0.00%
2023/04/11	2	22.50	0	0.00	22.55	2	13,392	0.01%
2023/04/10	0.2	22.50	0	22.50	22.45	0.2	13,254	0.00%
2023/04/07	0	0.00	3	22.35	22.40	-3	13,298	-0.02%
2023/04/06	1	22.30	68	22.30	22.40	-67	13,296	-0.50%
2023/03/31	3.7	22.36	0	0.00	22.35	3.7	13,263	0.03%
2023/03/30	0	0.00	65	22.25	22.30	-65	13,892	-0.47%
2023/03/29	2	22.30	3.5	22.34	22.40	-1.5	14,478	-0.01%
2023/03/28	0	0.00	5	22.25	22.30	-5	15,234	-0.03%
2023/03/27	1	22.10	0	0.00	22.15	1	15,971	0.01%
2023/03/24	4	22.15	5	22.23	22.20	-1	16,845	-0.01%
2023/03/23	0	0.00	8.1	22.11	22.25	-8.1	16,948	-0.05%
2023/03/22	0	22.05	0.1	22.05	22.10	-0.1	17,062	0.00%
2023/03/21	3	22.02	0	0.00	21.95	3	17,300	0.02%
2023/03/20	1	21.75	0.2	21.80	21.80	0.8	17,369	0.00%
2023/03/17	11	21.80	0	0.00	21.85	11	17,433	0.06%
2023/03/16	13.7	21.66	0	0.00	21.70	13.7	17,525	0.08%
2023/03/15	3.3	22.01	0	0.00	22.05	3.3	17,526	0.02%
2023/03/14	22.6	21.91	3	21.90	21.95	19.6	17,720	0.11%
2023/03/13	1.4	22.33	0	0.00	22.35	1.4	17,673	0.01%
2023/03/10	13.3	22.31	0	0.00	22.30	13.3	17,695	0.08%
2023/03/09	1.1	22.70	0	0.00	22.65	1.1	17,675	0.01%
2023/03/08	0.1	22.80	0	0.00	22.80	0.1	18,025	0.00%
2023/03/07	0.2	22.80	5.4	22.80	22.90	-5.1	18,236	-0.03%
2023/03/06	0	0.00	1	22.70	22.70	-1	18,443	-0.01%
2023/03/03	1	22.55	0	0.00	22.55	1	18,560	0.01%
2023/03/02	5.7	22.32	0	22.55	22.50	5.7	18,833	0.03%
2023/03/01	15	22.44	2	22.48	22.40	13	19,089	0.07%
2023/02/24	2	22.68	0	0.00	22.75	2	19,163	0.01%
2023/02/23	0	0.00	5	22.90	22.85	-5	19,038	-0.03%
2023/02/22	0	22.65	0	0.00	22.75	0	19,150	0.00%
2023/02/21	16	22.70	1	22.70	22.75	15	19,117	0.08%
2023/02/20	6.5	22.85	2	22.85	22.90	4.5	19,297	0.02%
2023/02/17	2	22.80	0.4	22.80	22.75	1.6	19,491	0.01%
2023/02/16	1	22.75	5	22.85	22.75	-4	19,779	-0.02%
2023/02/15	2.5	22.69	0	0.00	22.60	2.5	20,441	0.01%
2023/02/14	1	22.70	1.1	22.80	22.80	-0.1	20,514	0.00%
2023/02/13	1	22.70	1	22.65	22.80	0	20,646	0.00%
2023/02/10	0	0.00	1.2	22.80	22.80	-1.2	20,732	-0.01%
2023/02/09	0	22.75	20	22.60	22.70	-20	20,752	-0.10%
2023/02/08	3.1	22.75	0	0.00	22.65	3.1	20,833	0.01%
2023/02/07	4	22.80	2	22.70	22.75	2	20,877	0.01%
2023/02/06	2.2	22.62	0	0.00	22.70	2.2	20,891	0.01%
2023/02/03	1.1	22.80	0	22.75	22.75	1	20,910	0.01%
2023/02/02	1	22.50	25.4	22.72	22.80	-24.4	20,926	-0.12%
2023/02/01	1	22.60	1.2	22.74	22.75	-0.2	20,793	0.00%
2023/01/31	7	22.54	0	0.00	22.50	7	20,766	0.03%
2023/01/30	2	22.95	73.6	23.00	23.05	-71.6	20,528	-0.35%
2023/01/17	12	22.63	10	22.68	22.70	2	20,017	0.01%
2023/01/16	7	22.61	16	22.75	22.70	-9	19,985	-0.05%
2023/01/13	4.7	22.49	10	22.50	22.50	-5.3	19,953	-0.03%
2023/01/12	15	22.53	23	22.50	22.55	-8	20,144	-0.04%
2023/01/11	17.3	22.45	14.7	22.53	22.45	2.6	20,192	0.01%
2023/01/10	6	22.42	2	22.50	22.60	4	20,130	0.02%
2023/01/09	3.2	22.22	0	0.00	22.50	3.2	20,160	0.02%
2023/01/06	67.3	21.89	8	21.89	21.90	59.3	20,030	0.30%
2023/01/05	4	21.95	0.1	21.95	21.95	3.9	20,198	0.02%
2023/01/03	1.1	21.50	0	0.00	21.65	1.1	20,588	0.01%
2022/12/30	1	21.75	0	0.00	21.70	1	20,512	0.00%
2022/12/29	0	21.75	44	21.73	21.65	-44	20,735	-0.21%
2022/12/28	0	0.00	40	21.85	21.95	-40	20,825	-0.19%
2022/12/26	1	21.85	0	0.00	21.90	1	21,113	0.00%
2022/12/23	25	21.77	0	0.00	21.80	25	21,359	0.12%
2022/12/22	78.2	21.86	2	21.90	22.00	76.2	21,515	0.35%
2022/12/21	0	21.90	3	21.90	21.80	-3	21,062	-0.01%
2022/12/20	7.1	21.98	31.1	21.90	21.80	-24	20,610	-0.12%
2022/12/19	0.1	22.15	5	22.10	22.10	-4.9	19,979	-0.02%
2022/12/16	1.8	22.34	5	22.55	22.15	-3.2	19,240	-0.02%
2022/12/15	0	0.00	5	22.50	22.45	-5	18,528	-0.03%
2022/12/14	1	22.35	1	22.30	22.30	0	18,590	0.00%
2022/12/13	2	22.15	34.9	22.15	22.10	-32.8	18,554	-0.18%
2022/12/09	0.1	22.40	0.3	22.40	22.40	-0.2	18,685	0.00%
2022/12/08	1.1	22.20	0	0.00	22.30	1.1	18,729	0.01%
2022/12/07	5	22.55	5.5	22.51	22.60	-0.5	18,669	0.00%
2022/12/06	8	22.43	0	0.00	22.50	8	18,692	0.04%
2022/12/05	0	0.00	50	22.51	22.60	-50	18,849	-0.27%
2022/12/02	4	22.41	0	0.00	22.45	4	18,707	0.02%
2022/12/01	0	0.00	3	22.73	22.60	-3	18,884	-0.02%
2022/11/30	9	22.44	3.4	22.52	22.60	5.6	18,939	0.03%
2022/11/29	0	0.00	20	22.42	22.50	-20	18,603	-0.11%
2022/11/28	20	21.98	16.4	22.28	22.25	3.6	18,472	0.02%
2022/11/25	1.1	22.10	10	22.11	22.05	-8.9	18,353	-0.05%
2022/11/24	0	0.00	82	22.13	22.30	-82	18,308	-0.45%
2022/11/23	0	0.00	27.4	21.82	22.10	-27.4	18,184	-0.15%
2022/11/22	0	0.00	41	21.26	21.60	-41	17,821	-0.23%
2022/11/21	23	20.89	8	20.98	21.10	15	17,476	0.09%
2022/11/18	12.4	20.91	0	0.00	20.90	12.4	17,414	0.07%
2022/11/17	30	21.10	88	21.07	21.20	-58	17,355	-0.33%
2022/11/16	4.1	21.16	11	21.22	21.25	-7	17,506	-0.04%
2022/11/15	1	21.00	5.2	21.32	21.45	-4.2	17,430	-0.02%
2022/11/14	37	21.15	16	21.25	21.20	21	17,326	0.12%
2022/11/11	14	20.66	126.8	20.98	21.20	-112.8	17,085	-0.66%	大賣/鉅額交易
2022/11/10	11.5	20.36	0	0.00	20.40	11.5	16,633	0.07%
2022/11/09	4	20.40	4.9	20.42	20.50	-0.9	16,702	-0.01%
2022/11/08	0	0.00	6	20.20	20.30	-6	16,586	-0.04%
2022/11/07	0.1	20.15	0.3	20.20	20.20	-0.1	16,688	0.00%
2022/11/04	6	19.94	3	20.02	20.05	3	16,988	0.02%
2022/11/03	5	19.96	5	20.00	20.05	0	17,098	0.00%
2022/11/02	1	20.00	1	20.10	20.20	0	17,192	0.00%
2022/11/01	4	19.96	16.1	19.97	20.05	-12.1	17,288	-0.07%
2022/10/31	2.1	19.75	5.1	19.78	19.70	-3	17,404	-0.02%
2022/10/28	1	19.60	5	19.80	19.60	-4	17,456	-0.02%
2022/10/27	2	19.85	2	19.78	19.70	0	17,429	0.00%
2022/10/26	1	19.70	31	19.71	19.75	-30	17,463	-0.17%
2022/10/25	2.8	19.43	0	0.00	19.55	2.8	17,438	0.02%
2022/10/24	1.3	19.55	6	19.48	19.55	-4.7	17,452	-0.03%
2022/10/21	5.1	19.46	11	19.48	19.45	-5.9	17,390	-0.03%
2022/10/20	36	18.92	0	0.00	19.05	36	17,206	0.21%
2022/10/19	2	19.08	0	0.00	19.00	2	16,983	0.01%
2022/10/18	3.2	19.15	1	19.20	19.20	2.2	16,971	0.01%
2022/10/17	19.1	18.91	4	18.98	19.10	15.1	17,240	0.09%
2022/10/14	6	19.09	0	19.25	19.10	6	17,305	0.03%
2022/10/13	15.2	19.14	34	19.07	19.05	-18.8	17,449	-0.11%
2022/10/12	6	19.13	0	0.00	19.35	6	17,479	0.03%
2022/10/11	35.7	19.09	2	19.05	19.10	33.7	17,665	0.19%
2022/10/07	13.3	19.53	0	0.00	19.50	13.3	17,951	0.07%
2022/10/06	31	19.60	3	19.65	19.70	28	17,997	0.16%
2022/10/05	2	19.50	0	0.00	19.55	2	18,165	0.01%
2022/10/04	4.3	19.29	0	0.00	19.35	4.3	18,267	0.02%
2022/10/03	54.1	19.40	0.1	19.40	19.30	54	18,161	0.30%
2022/09/30	11.2	19.50	0.2	19.55	19.55	11	18,228	0.06%
2022/09/29	9.1	19.55	1	19.51	19.70	8.1	18,341	0.04%
2022/09/28	64.1	19.60	8.1	19.61	19.55	56	18,448	0.30%
2022/09/27	22.8	19.85	0	0.00	19.85	22.8	18,442	0.12%
2022/09/26	30.7	19.99	1	20.00	19.90	29.6	18,357	0.16%
2022/09/23	6	20.11	0	0.00	20.15	6	18,524	0.03%
2022/09/22	80.4	20.05	0	0.00	20.05	80.4	19,226	0.42%
2022/09/21	2	20.42	2	20.30	20.25	0	19,684	0.00%
2022/09/20	1	20.30	0.3	20.35	20.50	0.7	20,667	0.00%
2022/09/19	1	20.15	0	0.00	20.15	1	21,298	0.00%
2022/09/16	135.3	20.10	0	0.00	20.10	135.3	21,516	0.63%	大買/鉅額交易
2022/09/15	50	20.20	0	0.00	20.25	50	21,400	0.23%
2022/09/14	24.5	20.27	0	0.00	20.20	24.5	21,398	0.11%
2022/09/13	30.3	20.71	0	0.00	20.60	30.3	21,613	0.14%
2022/09/12	0	0.00	26	20.83	20.90	-26	21,885	-0.12%
2022/09/08	5	20.40	2	20.53	20.60	3	21,939	0.01%
2022/09/07	8.1	20.33	2	20.65	20.35	6.1	22,022	0.03%
2022/09/06	0.1	20.80	1	20.60	20.85	-0.9	21,977	0.00%
2022/09/05	0	0.00	1	20.40	20.30	-1	22,048	0.00%
2022/09/02	24.3	20.05	0	0.00	20.00	24.3	22,311	0.11%
2022/09/01	10.5	20.07	0	0.00	20.05	10.5	22,268	0.05%
2022/08/31	26	20.34	0	0.00	20.30	26	22,188	0.12%
2022/08/30	20	20.13	0.2	20.20	20.20	19.8	22,154	0.09%
2022/08/29	30.4	20.09	0	0.00	20.15	30.4	22,151	0.14%
2022/08/26	0.1	20.50	0	0.00	20.40	0.1	22,303	0.00%
2022/08/25	2.2	20.26	0	0.00	20.35	2.2	22,430	0.01%
2022/08/24	4	20.21	0	0.00	20.25	4	22,775	0.02%
2022/08/23	15	20.31	0	0.00	20.20	15	24,059	0.06%
2022/08/22	7	20.64	1	20.65	20.60	6	24,333	0.02%
2022/08/19	3.1	20.69	0	0.00	20.80	3.1	24,662	0.01%
2022/08/18	3.2	20.82	5	20.90	20.80	-1.8	24,947	-0.01%
2022/08/17	8	20.89	7	20.90	21.00	1	25,297	0.00%
2022/08/16	13.1	20.80	0	0.00	20.90	13.1	25,572	0.05%
2022/08/15	5	20.65	0	0.00	20.70	5	26,048	0.02%
2022/08/12	11	20.61	6	20.75	20.55	5	26,188	0.02%
2022/08/11	23	21.00	2	21.05	21.20	21	26,372	0.08%
2022/08/10	23	20.70	10	20.63	20.75	13	26,242	0.05%
2022/08/09	6.3	20.67	0	0.00	20.65	6.3	26,211	0.02%
2022/08/08	10	20.65	10	20.80	20.80	0	26,324	0.00%
2022/08/05	1	20.40	13	20.55	20.70	-12	26,431	-0.05%
2022/08/04	1	20.20	0	0.00	20.20	1	26,665	0.00%
2022/08/03	4	20.09	0	0.00	20.15	4	26,888	0.01%
2022/08/02	16	20.03	5	20.10	20.15	11	27,215	0.04%
2022/08/01	2.1	20.18	0	0.00	20.30	2.1	27,397	0.01%
2022/07/29	3	20.08	6	20.25	20.00	-3	27,557	-0.01%
2022/07/28	6	20.01	30	20.00	20.10	-24	27,482	-0.09%
2022/07/27	1.1	19.81	7.3	19.89	19.95	-6.2	27,473	-0.02%
2022/07/26	0	0.00	12	19.90	19.90	-12	27,525	-0.04%
2022/07/25	6	19.88	58	19.91	19.85	-52	27,576	-0.19%
2022/07/22	0	19.45	7	19.54	19.70	-7	27,700	-0.03%
2022/07/21	3.2	19.25	30	19.20	19.40	-26.8	27,733	-0.10%
2022/07/20	3	19.32	0	0.00	19.25	3	27,852	0.01%
2022/07/19	0.5	19.20	5	19.05	19.20	-4.5	28,066	-0.02%
2022/07/18	2.2	19.11	52	19.20	19.15	-49.8	28,197	-0.18%
2022/07/15	144.1	18.96	5	18.84	18.80	139.1	28,120	0.49%	大買/鉅額交易
2022/07/14	1.2	19.63	6	19.60	19.55	-4.8	27,997	-0.02%
2022/07/13	1.5	19.66	52	19.89	19.75	-50.5	28,087	-0.18%
2022/07/12	25.3	19.08	3.7	19.03	19.10	21.5	27,910	0.08%
2022/07/11	25.3	19.59	2	19.55	19.50	23.3	27,758	0.08%
2022/07/08	3.7	19.82	1	19.95	19.80	2.7	27,850	0.01%
2022/07/07	17.5	19.68	4	19.85	19.85	13.5	27,794	0.05%
2022/07/06	11.4	19.51	1	19.85	19.40	10.4	27,587	0.04%
2022/07/05	1.5	20.07	105	20.12	20.10	-103.5	27,527	-0.38%	大賣/鉅額交易
2022/07/04	6	19.71	0	0.00	19.65	6	27,432	0.02%
2022/07/01	10.2	19.65	4	19.73	19.60	6.2	27,706	0.02%
2022/06/30	46.7	19.85	2	19.95	19.70	44.7	27,721	0.16%
2022/06/29	155.8	20.32	12.3	20.81	20.25	143.5	27,239	0.53%	大買/鉅額交易
2022/06/28	152.6	20.99	16	21.00	20.90	136.6	26,873	0.51%	大買/鉅額交易
2022/06/27	43.1	23.37	21	23.45	23.30	22	25,968	0.08%
2022/06/24	11	23.34	5	23.39	23.45	6	25,349	0.02%
2022/06/23	3	23.18	4	23.33	23.10	-1	25,258	0.00%
2022/06/22	5	23.20	6	23.43	23.10	-1	25,260	0.00%
2022/06/21	8.1	23.34	7	23.18	23.50	1.1	25,313	0.00%
2022/06/20	30.3	22.75	0	0.00	22.80	30.3	25,260	0.12%
2022/06/17	27.4	22.89	0	0.00	22.90	27.4	25,147	0.11%
2022/06/16	4.2	23.14	3	23.32	23.10	1.2	24,883	0.00%
2022/06/15	20.3	23.12	0	0.00	23.05	20.3	25,242	0.08%
2022/06/14	21.2	23.09	0	23.20	23.10	21.2	25,418	0.08%
2022/06/13	40.2	23.15	0	0.00	23.10	40.2	25,588	0.16%
2022/06/10	3	23.37	0	0.00	23.45	3	25,402	0.01%
2022/06/09	10	23.39	2	23.45	23.40	8	25,433	0.03%
2022/06/08	4	23.51	3	23.55	23.45	1	25,396	0.00%
2022/06/07	2	23.43	0	0.00	23.40	2	25,524	0.01%
2022/06/06	41.7	23.39	5	23.40	23.35	36.7	25,607	0.14%
2022/06/02	1.2	23.48	0	0.00	23.50	1.2	25,829	0.00%
2022/06/01	11.1	23.93	5	23.85	23.70	6.1	26,271	0.02%
2022/05/31	2.3	23.61	2.1	23.80	24.35	0.2	26,131	0.00%
2022/05/30	4.3	23.61	107	23.45	23.90	-102.7	24,846	-0.41%	大賣/鉅額交易
2022/05/27	16.5	23.11	1	23.20	23.15	15.5	24,552	0.06%
2022/05/26	22.6	22.95	0	0.00	22.90	22.6	24,459	0.09%
2022/05/25	113.4	23.01	0	0.00	23.05	113.4	24,534	0.46%	大買/鉅額交易
2022/05/24	9.9	23.43	0	0.00	23.30	9.9	24,758	0.04%
2022/05/23	15.7	23.12	4	23.20	23.90	11.7	24,457	0.05%
2022/05/20	15.5	23.45	7	23.39	23.45	8.5	24,153	0.04%
2022/05/19	21.4	23.44	5	23.55	23.35	16.4	24,079	0.07%
2022/05/18	5	23.94	0	0.00	24.05	5	23,846	0.02%
2022/05/17	4.5	23.78	0.2	23.95	23.75	4.3	23,817	0.02%
2022/05/16	20	23.62	20.2	23.53	24.00	-0.2	23,810	0.00%
2022/05/13	11	23.68	9	23.73	23.85	2	23,781	0.01%
2022/05/12	58.8	23.93	14	24.01	23.65	44.8	23,718	0.19%
2022/05/11	23.8	24.46	0	0.00	24.45	23.8	23,553	0.10%
2022/05/10	20.1	24.61	1	24.80	24.75	19.1	23,366	0.08%
2022/05/09	27.6	25.10	41.9	25.05	25.00	-14.3	23,084	-0.06%
2022/05/06	12.9	25.62	8.3	25.75	25.60	4.6	22,968	0.02%
2022/05/05	8	26.01	24	25.93	25.90	-16	23,182	-0.07%
2022/05/04	5	25.88	3.1	25.91	26.00	1.9	23,263	0.01%
2022/05/03	8.1	26.01	1	26.00	25.90	7.1	23,456	0.03%
2022/04/29	0	0.00	6.3	26.09	26.15	-6.3	23,705	-0.03%
2022/04/28	9	25.78	0.1	25.90	26.00	9	24,070	0.04%
2022/04/27	10.4	25.81	53	25.70	25.75	-42.6	23,986	-0.18%
2022/04/26	1.2	26.17	3.4	26.26	26.15	-2.2	23,937	-0.01%
2022/04/25	41.6	25.98	0	0.00	26.25	41.6	23,849	0.17%
2022/04/22	26.2	26.34	1.3	26.65	26.65	24.9	23,426	0.11%
2022/04/21	12	26.40	1	26.35	26.55	11	23,386	0.05%
2022/04/20	17.1	26.23	9	26.34	26.30	8.1	23,614	0.03%
2022/04/19	12.1	26.33	0	0.00	26.15	12.1	23,403	0.05%
2022/04/18	8.4	26.32	4.6	26.48	26.35	3.8	23,603	0.02%
2022/04/15	9	26.49	1	26.60	26.60	8	23,581	0.03%
2022/04/14	3.1	26.60	1	26.75	26.55	2.1	23,726	0.01%
2022/04/13	6	26.86	2.3	26.93	26.95	3.7	23,695	0.02%
2022/04/12	0.2	26.73	0	0.00	26.75	0.2	23,712	0.00%
2022/04/11	106.3	26.75	5	26.88	26.80	101.3	23,696	0.43%	大買/鉅額交易
2022/04/08	2	26.80	10	26.72	26.85	-8	23,534	-0.03%
2022/04/07	27	26.92	11.7	27.01	26.70	15.3	23,473	0.07%
2022/04/06	2.8	27.08	9.2	26.90	27.20	-6.4	23,224	-0.03%
2022/04/01	2	26.40	1.5	26.54	26.60	0.5	22,973	0.00%
2022/03/31	5.1	26.40	27	26.49	26.40	-22	22,717	-0.10%
2022/03/30	0.1	26.20	7	26.21	26.20	-6.9	22,390	-0.03%
2022/03/29	2	25.88	1	26.05	26.05	1	22,151	0.00%
2022/03/28	5.1	25.61	3	25.70	25.90	2.1	21,982	0.01%
2022/03/25	16	25.79	5	25.75	25.75	11	21,812	0.05%
2022/03/24	2	25.95	1	26.00	26.00	1	21,615	0.00%
2022/03/23	5	26.06	10.2	26.05	26.10	-5.2	21,539	-0.02%
2022/03/22	7	26.04	17.3	26.03	26.00	-10.3	21,164	-0.05%
2022/03/21	2	26.25	15.7	26.17	26.10	-13.7	20,839	-0.07%
2022/03/18	3	26.15	10.1	26.18	26.25	-7.1	20,752	-0.03%
2022/03/17	12.5	25.92	5	25.99	26.00	7.5	20,274	0.04%
2022/03/16	24	25.57	18	25.57	25.60	6	20,054	0.03%
2022/03/15	2	24.62	18.6	24.60	24.65	-16.5	19,886	-0.08%
2022/03/14	1.1	24.90	0	0.00	24.85	1.1	20,291	0.01%
2022/03/11	1	24.70	0	0.00	24.75	1	20,307	0.00%
2022/03/10	1.1	24.75	4	24.83	24.80	-3	20,356	-0.01%
2022/03/09	13	24.22	2	24.25	24.20	11	20,342	0.05%
2022/03/08	14.2	24.18	0	0.00	24.20	14.2	20,378	0.07%
2022/03/07	20.1	24.34	2	24.65	24.50	18.1	20,523	0.09%
2022/03/04	8	25.10	0	0.00	25.05	8	20,940	0.04%
2022/03/03	7	25.50	3.4	25.42	25.50	3.6	20,880	0.02%
2022/03/01	6	25.40	3.2	25.34	25.25	2.8	21,116	0.01%
2022/02/25	4.1	24.68	1	24.60	24.85	3.1	20,906	0.01%
2022/02/24	85.2	24.86	10	24.83	24.85	75.2	20,539	0.37%
2022/02/23	4	25.23	16	25.20	25.20	-12	19,954	-0.06%
2022/02/22	5.3	25.21	1	25.35	25.35	4.3	19,914	0.02%
2022/02/21	0	0.00	2.7	25.52	25.50	-2.7	19,857	-0.01%
2022/02/18	5	25.35	0.1	25.40	25.40	4.9	19,988	0.02%
2022/02/17	2	25.55	5	25.51	25.40	-3	19,871	-0.02%
2022/02/16	0	0.00	24	25.40	25.35	-24	19,805	-0.12%
2022/02/15	4.5	25.25	0	0.00	25.20	4.5	19,751	0.02%
2022/02/14	5	25.31	1	25.40	25.45	4	19,557	0.02%
2022/02/11	112.2	25.50	4	25.50	25.60	108.2	19,487	0.56%	大買/鉅額交易
2022/02/10	6	25.82	6.1	25.91	25.85	-0.1	20,584	0.00%
2022/02/09	1	25.85	3	25.97	25.90	-2	20,573	-0.01%
2022/02/08	5	25.75	8.1	25.69	25.80	-3.1	20,449	-0.01%
2022/02/07	11	25.47	15	25.43	25.50	-4	20,253	-0.02%
2022/01/26	6	25.28	0	0.00	25.25	6	19,784	0.03%
2022/01/25	0	25.10	0	0.00	25.15	0	19,723	0.00%
2022/01/24	0	25.23	3	25.10	25.20	-3	19,479	-0.02%
2022/01/21	2.3	25.42	7.3	25.50	25.35	-5.1	19,284	-0.03%
2022/01/20	2	25.70	38	25.84	25.85	-36	18,829	-0.19%
2022/01/19	2	25.70	0.4	25.75	25.70	1.6	18,695	0.01%
2022/01/18	5	25.82	3	25.80	25.80	2	18,604	0.01%
2022/01/17	1	25.90	0.2	26.00	25.85	0.8	18,362	0.00%
2022/01/14	11	26.13	0.4	26.05	25.90	10.7	18,246	0.06%
2022/01/13	3	26.13	108	26.25	26.30	-105	18,018	-0.58%	大賣/鉅額交易
2022/01/12	1	25.95	19.5	25.84	25.90	-18.5	17,581	-0.11%
2022/01/11	5	25.65	39.3	25.71	25.85	-34.3	17,434	-0.20%
2022/01/10	5	25.44	1.2	25.46	25.50	3.9	17,236	0.02%
2022/01/07	8	25.81	94	25.70	25.75	-86	17,213	-0.50%
2022/01/06	1	25.30	3	25.45	25.40	-2	16,991	-0.01%
2022/01/05	1	25.30	5	25.38	25.25	-4	16,877	-0.02%
2022/01/04	0	0.00	5.8	25.35	25.40	-5.8	16,839	-0.03%
2022/01/03	2	25.35	10	25.40	25.20	-8	16,742	-0.05%
2021/12/30	2	25.30	10	25.35	25.30	-8	16,672	-0.05%
2021/12/29	2	25.23	21	25.28	25.30	-19	16,826	-0.11%
2021/12/28	6.1	25.00	4	25.02	25.05	2.1	16,787	0.01%
2021/12/27	6	24.95	40	24.96	25.00	-34	16,720	-0.20%
2021/12/24	10.2	24.97	15	25.00	25.00	-4.8	16,992	-0.03%
2021/12/23	1	24.90	20	24.85	24.95	-19	17,106	-0.11%
2021/12/22	0	0.00	60.1	24.75	24.80	-60.1	17,232	-0.35%
2021/12/21	6.2	24.73	21.4	24.80	24.75	-15.3	17,265	-0.09%
2021/12/20	3.1	24.72	0	0.00	24.65	3.1	17,289	0.02%
2021/12/17	0	0.00	32.2	25.01	25.05	-32.2	17,136	-0.19%
2021/12/16	1	24.75	4	24.75	24.85	-3	17,052	-0.02%
2021/12/15	1.1	24.66	1	24.75	24.70	0.1	17,323	0.00%
2021/12/14	3	24.77	1	24.75	24.70	2	17,633	0.01%
2021/12/13	6	24.98	4.1	25.06	25.00	2	17,667	0.01%
2021/12/10	3	24.95	2	24.95	24.95	1	17,714	0.01%
2021/12/09	2	25.00	17	25.06	25.00	-15	17,681	-0.09%
2021/12/08	4	25.01	13	25.05	25.05	-9	17,426	-0.05%
2021/12/07	0	0.00	10	24.75	24.95	-10	16,963	-0.06%
2021/12/06	0.1	24.75	0	0.00	24.90	0.1	16,937	0.00%
2021/12/03	3.1	24.75	1	24.80	24.75	2.1	17,078	0.01%
2021/12/02	1	24.55	2	24.45	24.55	-1	17,103	-0.01%
2021/12/01	31.2	24.08	0	0.00	24.35	31.2	16,988	0.18%
2021/11/30	10.3	23.92	0	0.00	23.70	10.3	16,448	0.06%
2021/11/29	1	24.20	0	0.00	24.30	1	15,584	0.01%
2021/11/26	79.1	24.50	31.8	24.65	24.45	47.3	15,536	0.30%
2021/11/25	0	0.00	1	24.75	24.90	-1	15,484	-0.01%
2021/11/24	0	0.00	3	25.02	24.90	-3	15,549	-0.02%
2021/11/23	3	24.87	2.1	24.90	24.75	0.9	15,603	0.01%
2021/11/22	1	25.00	2.1	25.02	25.00	-1.1	15,568	-0.01%
2021/11/19	2	25.00	2.6	24.92	25.05	-0.6	15,680	0.00%
2021/11/18	63.4	25.17	11	25.25	25.10	52.4	15,705	0.33%
2021/11/17	16	25.05	13.2	25.01	25.15	2.8	15,718	0.02%
2021/11/16	0	0.00	7	24.81	24.85	-7	15,906	-0.04%
2021/11/15	22	24.70	10	24.69	24.75	12	16,707	0.07%
2021/11/12	10	24.55	0	0.00	24.50	10	17,484	0.06%
2021/11/11	1	24.40	0	0.00	24.35	1	17,866	0.01%
2021/11/10	0	0.00	3	24.38	24.45	-3	18,414	-0.02%
2021/11/09	61.2	24.10	10	24.30	24.20	51.2	19,239	0.27%
2021/11/08	0	0.00	1.2	24.65	24.70	-1.2	18,387	-0.01%
2021/11/05	0	0.00	2	24.58	24.65	-2	21,457	-0.01%
2021/11/04	0.1	24.65	0	0.00	24.50	0.1	21,822	0.00%
2021/11/03	1	24.50	2	24.48	24.50	-1	22,108	0.00%
2021/11/02	20.1	24.46	4	24.46	24.35	16.1	22,223	0.07%
2021/11/01	4.9	24.59	5	24.60	24.55	-0.1	22,190	0.00%
2021/10/29	5.5	24.65	4	24.60	24.70	1.5	22,215	0.01%
2021/10/28	0	0.00	3	24.80	24.85	-3	22,171	-0.01%
2021/10/27	1	24.75	0	0.00	24.90	1	22,282	0.00%
2021/10/26	3	24.98	1.2	24.94	24.95	1.8	22,390	0.01%
2021/10/25	0	0.00	2	24.73	24.60	-2	22,391	-0.01%
2021/10/22	10	24.67	0	0.00	24.70	10	22,616	0.04%
2021/10/21	3	24.95	0	0.00	25.00	3	22,792	0.01%
2021/10/20	3	24.55	3	24.80	24.80	0	22,885	0.00%
2021/10/19	0.2	25.00	15	25.00	24.75	-14.8	22,937	-0.06%
2021/10/18	0	0.00	1	24.95	24.95	-1	23,102	0.00%
2021/10/15	0	0.00	8	24.66	24.70	-8	23,300	-0.03%
2021/10/14	16.1	24.26	5	24.30	24.20	11.1	23,309	0.05%
2021/10/08	2.3	24.50	0	0.00	24.45	2.3	24,125	0.01%
2021/10/07	4.6	24.46	4	24.58	24.55	0.6	24,481	0.00%
2021/10/06	5.4	24.20	6	24.38	24.45	-0.7	24,822	0.00%
2021/10/05	23.1	24.02	4	24.10	24.05	19.1	25,166	0.08%
2021/10/04	5	24.20	8	24.15	24.20	-3	26,556	-0.01%
2021/10/01	44	24.25	8.1	24.20	24.20	36	27,824	0.13%
2021/09/30	2.2	24.42	10	24.54	24.70	-7.8	28,622	-0.03%
2021/09/29	21	24.32	0	0.00	24.40	21	29,489	0.07%
2021/09/28	6.4	24.60	1	24.65	24.60	5.4	30,035	0.02%
2021/09/27	0	0.00	2	24.75	24.80	-2	30,327	-0.01%
2021/09/24	9.2	24.75	9	24.69	24.65	0.2	30,580	0.00%
2021/09/23	0	0.00	2.2	24.68	24.80	-2.2	31,100	-0.01%
2021/09/22	16	24.36	15	24.38	24.30	1	31,348	0.00%
2021/09/17	11.2	24.77	9	24.90	24.75	2.2	31,336	0.01%
2021/09/16	0	25.05	3.5	25.11	25.05	-3.5	31,330	-0.01%
2021/09/15	0	0.00	39.5	24.99	25.10	-39.5	31,613	-0.12%
2021/09/14	3.2	25.00	141.8	25.02	25.10	-138.6	31,599	-0.44%	大賣/鉅額交易
2021/09/13	1	24.90	0	0.00	24.95	1	31,600	0.00%
2021/09/10	6	24.71	1.9	24.77	24.75	4.1	31,796	0.01%
2021/09/09	2	24.50	3	24.60	24.60	-1	32,075	0.00%
2021/09/08	2.1	24.60	16	24.66	24.65	-13.9	32,056	-0.04%
2021/09/07	9.3	24.31	0	0.00	24.30	9.3	31,907	0.03%
2021/09/06	3.3	24.53	143.7	24.59	24.50	-140.3	31,733	-0.44%	大賣/鉅額交易
2021/09/03	22.3	24.69	9	24.61	24.70	13.3	31,605	0.04%
2021/09/02	16	24.60	0	24.55	24.50	16	31,622	0.05%
2021/09/01	6	24.82	11.5	24.92	24.90	-5.5	31,527	-0.02%
2021/08/31	35.2	24.57	5.3	24.71	25.00	29.9	31,415	0.10%
2021/08/30	13.5	24.76	13.1	24.82	25.00	0.4	31,276	0.00%
2021/08/27	2.1	24.38	13.5	24.45	24.60	-11.4	31,157	-0.04%
2021/08/26	41	24.30	5	24.35	24.30	36	31,278	0.12%
2021/08/25	7	24.32	16	24.34	24.50	-9	31,322	-0.03%
2021/08/24	86.1	24.28	43	24.31	24.45	43.1	31,296	0.14%
2021/08/23	2.1	24.05	0.6	24.10	24.15	1.5	31,232	0.00%
2021/08/20	38	23.72	42	23.71	23.65	-4	31,253	-0.01%
2021/08/19	81.6	23.39	49.1	23.53	23.35	32.5	31,365	0.10%
2021/08/18	76.4	23.60	96	23.63	23.90	-19.6	30,553	-0.06%
2021/08/17	34.6	23.72	11	23.71	23.70	23.6	29,806	0.08%
2021/08/16	66.2	24.12	85	24.11	24.05	-18.8	29,438	-0.06%
2021/08/13	126.7	23.80	66	23.98	23.70	60.7	29,031	0.21%	大買/
2021/08/12	21.4	24.22	51	24.44	24.40	-29.6	28,259	-0.10%
2021/08/11	236.1	24.18	34	24.11	24.25	202.1	27,863	0.73%	大買/鉅額交易
2021/08/10	12	25.41	15	25.55	25.60	-3	25,036	-0.01%
2021/08/09	4	25.41	5.1	25.80	25.80	-1.1	25,465	0.00%
2021/08/06	10	25.76	3	25.80	25.70	7	25,677	0.03%
2021/08/05	0	0.00	2	25.95	25.95	-2	26,540	-0.01%
2021/08/04	0	0.00	21	25.77	25.85	-21	28,047	-0.07%
2021/08/03	1.1	25.79	1.9	25.75	25.80	-0.8	28,882	0.00%
2021/08/02	1.2	25.45	4	25.45	25.65	-2.8	29,563	-0.01%
2021/07/30	4	25.19	1.4	25.30	25.40	2.6	29,721	0.01%
2021/07/29	1.6	25.19	105	25.30	25.35	-103.4	29,891	-0.35%	大賣/鉅額交易
2021/07/28	21.3	24.93	4	24.99	25.05	17.3	30,047	0.06%
2021/07/27	5.4	25.24	100.2	25.20	25.20	-94.8	30,476	-0.31%
2021/07/26	15	25.46	5	25.44	25.30	10	31,034	0.03%
2021/07/23	1	25.65	107	25.70	25.70	-106	31,274	-0.34%	大賣/鉅額交易
2021/07/22	9	25.48	4.6	25.59	25.55	4.5	31,421	0.01%
2021/07/21	18.5	25.41	5	25.35	25.40	13.5	31,412	0.04%
2021/07/20	13.2	25.56	10	25.55	25.55	3.2	31,558	0.01%
2021/07/19	38.4	25.71	13.9	25.67	25.80	24.5	31,768	0.08%
2021/07/16	28.2	25.61	12	25.69	25.90	16.2	32,296	0.05%
2021/07/15	14	25.32	1	25.35	25.45	13	32,471	0.04%
2021/07/14	55.3	25.45	1	25.50	25.35	54.3	32,730	0.17%
2021/07/13	18	25.44	0	0.00	25.40	18	33,239	0.05%
2021/07/12	38.5	25.59	0	0.00	25.50	38.5	33,620	0.11%
2021/07/09	215.1	25.55	1	25.60	25.55	214.1	33,562	0.64%	大買/鉅額交易
2021/07/08	21.3	27.16	8	27.19	27.15	13.3	32,318	0.04%
2021/07/07	34.3	27.04	43.8	27.04	27.00	-9.5	31,327	-0.03%
2021/07/06	10.3	27.56	19.4	27.49	27.50	-9.2	30,601	-0.03%
2021/07/05	8.3	27.05	93	26.95	27.10	-84.7	29,965	-0.28%
2021/07/02	7.7	26.63	3.4	26.60	26.50	4.3	29,310	0.01%
2021/07/01	2.6	26.79	10	26.85	26.65	-7.4	29,080	-0.03%
2021/06/30	13	26.78	19	26.82	26.85	-6	28,836	-0.02%
2021/06/29	0	26.37	19	26.44	26.40	-19	28,431	-0.07%
2021/06/28	10.2	26.55	16.5	26.58	26.40	-6.3	28,485	-0.02%
2021/06/25	5	26.31	12	26.37	26.45	-7	28,490	-0.02%
2021/06/24	3	25.92	18.6	25.99	26.05	-15.6	28,283	-0.06%
2021/06/23	0	0.00	3	25.45	25.45	-3	28,014	-0.01%
2021/06/22	3	25.28	11	25.23	25.35	-8	28,100	-0.03%
2021/06/21	9.5	25.07	1	25.05	25.05	8.5	28,630	0.03%
2021/06/18	11	25.20	0	0.00	25.20	11	28,522	0.04%
2021/06/17	1.4	25.38	10	25.35	25.45	-8.6	28,248	-0.03%
2021/06/16	2	25.35	6	25.60	25.40	-4	28,518	-0.01%
2021/06/15	1	25.50	1	25.50	25.40	0	28,666	0.00%
2021/06/11	0	0.00	10	25.63	25.50	-10	28,790	-0.03%
2021/06/10	12.4	25.41	1.4	25.39	25.50	11	28,879	0.04%
2021/06/09	2	25.50	0	0.00	25.50	2	28,920	0.01%
2021/06/08	0.3	25.80	25	25.80	25.85	-24.7	28,979	-0.09%
2021/06/07	0	25.80	0	0.00	25.50	0	29,250	0.00%
2021/06/04	15.2	25.76	6.1	25.75	25.80	9.1	29,378	0.03%
2021/06/03	11	26.05	1.2	26.42	26.00	9.8	29,915	0.03%
2021/06/02	3.2	25.80	26	25.85	25.95	-22.8	29,821	-0.08%
2021/06/01	2.2	25.60	5	25.55	25.70	-2.8	29,832	-0.01%
2021/05/31	10.3	25.56	20.1	25.70	25.60	-9.8	30,030	-0.03%
2021/05/28	3	25.53	16	25.50	25.60	-13	30,162	-0.04%
2021/05/27	1.1	24.88	7.1	25.02	25.20	-6	30,177	-0.02%
2021/05/26	10	25.10	4	25.10	25.15	6	30,364	0.02%
2021/05/25	6	25.11	16	25.15	25.05	-10	30,710	-0.03%
2021/05/24	3.6	24.90	9	24.89	25.00	-5.4	30,743	-0.02%
2021/05/21	45.1	24.77	11.9	24.68	24.65	33.2	30,946	0.11%
2021/05/20	3.2	24.18	36	24.26	24.45	-32.8	30,872	-0.11%
2021/05/19	34	24.40	3	24.57	24.35	31	30,853	0.10%
2021/05/18	24.1	24.33	19.4	24.47	24.45	4.7	30,994	0.02%
2021/05/17	18.8	23.55	3	24.00	23.15	15.8	31,119	0.05%
2021/05/14	14	24.25	16.1	24.36	24.30	-2.1	30,635	-0.01%
2021/05/13	51.6	24.05	12	24.19	23.90	39.6	30,338	0.13%
2021/05/12	28.9	24.41	20.3	24.50	24.50	8.6	29,615	0.03%
2021/05/11	24.6	26.33	36.2	26.07	26.00	-11.7	28,544	-0.04%
2021/05/10	60.2	26.42	509.8	26.42	26.70	-449.5	27,950	-1.61%	大賣/鉅額交易
2021/05/07	13.1	25.68	171	25.74	25.90	-157.9	27,688	-0.57%	大賣/鉅額交易
2021/05/06	12	25.65	6.4	25.72	25.70	5.6	27,753	0.02%
2021/05/05	6	25.52	21.1	25.28	25.30	-15.1	27,710	-0.05%
2021/05/04	16.1	25.13	10.7	24.93	25.05	5.4	27,712	0.02%
2021/05/03	23	25.70	315	25.98	25.50	-292	27,339	-1.07%	大賣/鉅額交易
2021/04/29	14	25.94	12	26.15	26.00	2	27,011	0.01%
2021/04/28	10	26.19	1	26.25	26.10	9	26,932	0.03%
2021/04/27	9	26.32	0	0.00	26.35	9	27,206	0.03%
2021/04/26	17	26.39	24	26.39	26.50	-7	27,213	-0.03%
2021/04/23	16	25.96	5	26.00	25.90	11	27,149	0.04%
2021/04/22	21	26.03	8	26.39	25.95	13	27,237	0.05%
2021/04/21	9.5	25.75	8.5	26.03	25.70	1	26,943	0.00%
2021/04/20	14	25.84	18	25.90	26.00	-4	26,736	-0.01%
2021/04/19	7.5	25.71	117.5	25.68	26.10	-110	26,707	-0.41%	大賣/鉅額交易
2021/04/16	20.8	24.28	29	24.36	24.75	-8.2	26,605	-0.03%
2021/04/15	20	23.70	159	23.90	24.00	-139	26,518	-0.52%	大賣/鉅額交易
2021/04/14	6.1	23.15	18	23.21	23.30	-11.9	26,644	-0.04%
2021/04/13	4.4	23.35	35	23.25	23.15	-30.6	27,103	-0.11%
2021/04/12	3	23.30	2.7	23.29	23.35	0.3	27,030	0.00%
2021/04/09	11.3	22.95	54.2	23.00	23.00	-42.9	27,048	-0.16%
2021/04/08	2	22.60	2	22.65	22.70	0	27,106	0.00%
2021/04/07	1	22.60	5	22.55	22.60	-4	27,622	-0.01%
2021/04/01	13	22.45	0	0.00	22.40	13	27,618	0.05%
2021/03/31	7	22.59	17	22.69	22.50	-10	27,524	-0.04%
2021/03/30	11	22.33	1	22.40	22.65	10	27,221	0.04%
2021/03/29	5.8	22.28	111	22.30	22.35	-105.2	27,001	-0.39%	大賣/鉅額交易
2021/03/26	1	22.25	5.6	22.28	22.25	-4.6	26,987	-0.02%
2021/03/25	8.2	22.26	0.3	22.25	22.30	7.9	27,069	0.03%
2021/03/24	13	22.26	4	22.20	22.15	9	27,044	0.03%
2021/03/23	0	0.00	1	21.95	21.90	-1	26,491	0.00%
2021/03/22	8	21.61	3	21.60	21.75	5	26,549	0.02%
2021/03/19	46.9	21.69	0.3	21.70	21.65	46.7	26,777	0.17%
2021/03/18	0.1	21.90	3	21.90	21.90	-3	26,807	-0.01%
2021/03/17	15	21.83	33	21.90	21.80	-18	27,337	-0.07%
2021/03/16	2	21.85	17.2	21.86	21.90	-15.2	27,717	-0.05%
2021/03/15	0	0.00	15.9	22.00	21.90	-15.9	27,954	-0.06%
2021/03/12	3	21.70	201.1	21.80	21.90	-198.1	28,231	-0.70%	大賣/鉅額交易
2021/03/11	3	21.95	1	21.80	21.85	2	28,344	0.01%
2021/03/10	3	21.73	25	21.76	21.85	-22	28,221	-0.08%
2021/03/09	9	21.59	88	21.66	21.65	-79	28,080	-0.28%
2021/03/08	3	21.15	209	21.20	21.15	-206	27,674	-0.74%	大賣/鉅額交易
2021/03/05	7	21.15	1	21.20	21.20	6	27,675	0.02%
2021/03/04	13	21.11	1.3	21.24	21.15	11.8	28,230	0.04%
2021/03/03	0	0.00	0	21.35	21.40	0	28,115	0.00%
2021/03/02	24	21.32	54	21.35	21.05	-30	27,970	-0.11%
2021/02/26	45.8	21.48	27	21.64	21.25	18.8	27,931	0.07%
2021/02/25	8	21.75	2	21.95	22.00	6	27,512	0.02%
2021/02/24	0	0.00	0	21.80	21.60	0	27,685	0.00%
2021/02/23	1	21.60	19.1	21.56	21.65	-18.1	27,761	-0.07%
2021/02/22	2	21.33	7.6	21.37	21.30	-5.6	27,624	-0.02%
2021/02/19	3	21.25	6	21.16	21.30	-3	27,900	-0.01%
2021/02/18	5	21.65	5.1	21.49	21.40	-0.1	28,157	0.00%
2021/02/17	11	21.30	11	21.31	21.40	0	28,116	0.00%
2021/02/05	0	0.00	47	20.95	21.00	-47	27,885	-0.17%
2021/02/04	1	20.75	5	20.75	20.75	-4	27,984	-0.01%
2021/02/03	2	20.60	7	20.85	20.85	-5	28,672	-0.02%
2021/02/02	0	20.70	8	20.71	20.65	-8	28,927	-0.03%
2021/02/01	1	19.90	2.1	20.19	20.20	-1.1	28,724	0.00%
2021/01/29	21.2	20.16	5.5	19.97	19.90	15.7	28,620	0.05%
2021/01/28	53.3	20.26	0	0.00	20.30	53.3	28,297	0.19%
2021/01/27	3.1	20.66	302	20.93	20.65	-298.9	28,048	-1.07%	大賣/鉅額交易
2021/01/26	2	20.73	100	20.80	20.70	-98	28,082	-0.35%
2021/01/25	3	20.67	301.6	20.75	20.85	-298.6	27,906	-1.07%	大賣/鉅額交易
2021/01/22	6	20.75	0	0.00	20.75	6	27,860	0.02%
2021/01/21	20	21.05	5	21.00	21.00	15	27,613	0.05%
2021/01/20	163.2	20.92	10.7	20.92	20.65	152.6	27,314	0.56%	大買/鉅額交易
2021/01/19	2	21.25	0	0.00	21.30	2	26,815	0.01%
2021/01/18	12.1	20.79	9.6	20.73	21.00	2.5	26,607	0.01%
2021/01/15	26.5	21.00	48.4	20.93	21.00	-21.9	26,260	-0.08%
2021/01/14	36.4	21.17	5	21.05	21.20	31.4	26,052	0.12%
2021/01/13	9.1	21.36	2	21.38	21.40	7.1	25,666	0.03%
2021/01/12	40	21.65	45	21.29	21.25	-5	25,327	-0.02%
2021/01/11	12.1	21.81	61.2	21.84	21.90	-49.1	24,835	-0.20%
2021/01/08	3	21.17	73.1	21.23	21.35	-70.1	24,160	-0.29%
2021/01/07	16	21.04	13	21.06	21.00	3	23,651	0.01%
2021/01/06	24	20.71	65.2	20.79	20.65	-41.2	23,176	-0.18%
2021/01/05	20	20.46	11.2	20.59	20.55	8.8	22,544	0.04%
2021/01/04	1	20.35	5.8	20.46	20.45	-4.8	22,539	-0.02%
2020/12/31	1	20.50	7	20.51	20.55	-6	22,451	-0.03%
2020/12/30	13.1	20.28	73.4	20.26	20.40	-60.3	22,175	-0.27%
2020/12/29	0.2	19.90	411	19.95	19.95	-410.8	21,846	-1.88%	大賣/鉅額交易
2020/12/28	0	0.00	0.1	19.70	19.80	-0.1	21,822	0.00%
2020/12/25	0	0.00	11	19.65	19.70	-11	21,884	-0.05%
2020/12/24	0	0.00	10.3	19.70	19.75	-10.3	22,020	-0.05%
2020/12/23	12	19.59	0	0.00	19.55	12	22,183	0.05%
2020/12/22	34	19.71	1	19.80	19.65	33	22,425	0.15%
2020/12/21	12	19.82	103.1	19.89	19.90	-91.1	22,902	-0.40%	大賣/
2020/12/18	3	19.65	204.1	19.70	19.55	-201.1	22,850	-0.88%	大賣/鉅額交易
2020/12/17	26	19.65	20	19.70	19.65	6	23,043	0.03%
2020/12/16	0	0.00	1	19.65	19.80	-1	23,204	0.00%
2020/12/15	5	19.71	82.2	19.52	19.50	-77.2	23,233	-0.33%
2020/12/14	102.2	19.95	11	19.92	19.85	91.2	23,077	0.40%	大買/
2020/12/11	20	19.75	38.2	19.77	19.80	-18.2	22,937	-0.08%
2020/12/10	51	19.55	6	19.50	19.40	45	22,235	0.20%
2020/12/09	11.3	19.44	1.5	19.43	19.45	9.8	21,897	0.04%
2020/12/08	6.7	19.21	325.6	19.31	19.35	-318.9	21,737	-1.47%	大賣/鉅額交易
2020/12/07	2	19.30	12	19.34	19.30	-10	21,525	-0.05%
2020/12/04	9.6	19.36	7	19.35	19.40	2.6	21,504	0.01%
2020/12/03	7	19.30	13	19.32	19.35	-6	21,526	-0.03%
2020/12/02	3	19.30	11	19.31	19.40	-8	21,737	-0.04%
2020/12/01	0.6	19.17	4	19.15	19.35	-3.4	21,824	-0.02%
2020/11/30	5	19.11	0	0.00	19.10	5	22,211	0.02%
2020/11/27	1	19.20	0	0.00	19.30	1	21,863	0.00%
2020/11/26	6	19.15	307.8	19.17	19.25	-301.8	22,098	-1.37%	大賣/鉅額交易
2020/11/25	2	19.20	201	19.20	19.25	-199	22,312	-0.89%	大賣/鉅額交易
2020/11/24	15	19.40	3.1	19.40	19.40	12	22,218	0.05%
2020/11/23	0	19.25	6.1	19.32	19.40	-6.1	21,966	-0.03%
2020/11/20	0	0.00	9.2	19.00	19.05	-9.2	21,774	-0.04%
2020/11/19	0	0.00	0	18.94	18.95	0	21,811	0.00%
2020/11/18	110	18.95	11.1	19.00	19.05	99	21,827	0.45%	大買/
2020/11/17	0	0.00	139.2	18.90	18.90	-139.2	21,713	-0.64%	大賣/鉅額交易
2020/11/16	0	0.00	1.1	18.80	18.80	-1.1	22,230	-0.01%
2020/11/13	3	18.52	2	18.50	18.50	1	22,624	0.00%
2020/11/12	9	18.69	55.2	18.80	18.60	-46.2	22,661	-0.20%
2020/11/11	7.9	18.87	34.1	18.91	19.05	-26.2	22,874	-0.11%
2020/11/10	103	18.55	3.3	18.54	18.60	99.7	22,416	0.44%	大買/
2020/11/09	0	0.00	11	18.35	18.35	-11	22,141	-0.05%
2020/11/06	0	0.00	5	18.25	18.30	-5	22,256	-0.02%
2020/11/04	0	0.00	2.8	18.08	18.15	-2.8	23,273	-0.01%
2020/11/03	3	18.00	3.4	18.13	18.10	-0.4	23,833	0.00%
2020/11/02	0	0.00	57	17.98	18.00	-57	24,343	-0.23%
2020/10/30	13	17.61	0	0.00	17.75	13	24,298	0.05%
2020/10/29	6.4	17.73	6.7	17.75	17.65	-0.3	24,420	0.00%
2020/10/28	5	17.86	0	0.00	17.90	5	24,631	0.02%
2020/10/27	3	17.95	0	0.00	18.00	3	25,223	0.01%
2020/10/26	6	18.06	0	0.00	18.05	6	25,533	0.02%
2020/10/23	1	17.95	2.1	17.95	17.95	-1.1	26,032	0.00%
2020/10/22	1	18.10	8.3	18.03	18.10	-7.3	26,257	-0.03%
2020/10/21	10	17.88	0	0.00	17.85	10	26,298	0.04%
2020/10/19	8	17.90	0.1	17.90	17.80	7.9	26,680	0.03%
2020/10/16	4	17.96	4.1	18.07	17.90	-0.1	26,682	0.00%
2020/10/15	0	0.00	10	18.10	18.00	-10	26,843	-0.04%
2020/10/14	1	18.15	8	18.11	18.15	-7	26,907	-0.03%
2020/10/13	11	18.00	4	18.08	18.10	7	26,909	0.03%
2020/10/12	3	18.07	81.4	18.07	18.20	-78.4	27,287	-0.29%
2020/10/08	38	18.08	0	0.00	18.20	38	27,716	0.14%
2020/10/07	9	18.06	0	0.00	18.00	9	27,896	0.03%
2020/10/06	10.6	18.15	29.3	18.07	18.20	-18.7	28,247	-0.07%
2020/10/05	2	17.90	1	17.90	17.85	1	28,399	0.00%
2020/09/30	7	17.61	0	0.00	17.80	7	28,677	0.02%
2020/09/29	6	17.66	1	17.75	17.65	5	29,032	0.02%
2020/09/28	6	17.73	6.1	17.61	17.70	-0.1	29,492	0.00%
2020/09/25	1	17.30	2	17.60	17.30	-1	29,702	0.00%
2020/09/24	36.3	17.24	8	17.26	17.15	28.3	29,566	0.10%
2020/09/23	14	17.70	18	17.70	17.70	-4	29,037	-0.01%
2020/09/22	7	17.83	8	17.83	17.75	-1	28,906	0.00%
2020/09/21	19	18.11	0	0.00	18.00	19	28,791	0.07%
2020/09/18	9	18.21	3	18.20	18.30	6	29,331	0.02%
2020/09/17	9	18.32	9	18.30	18.30	0	29,696	0.00%
2020/09/16	11	18.21	105	18.35	18.35	-94	30,101	-0.31%	大賣/
2020/09/15	32	18.23	0	0.00	18.25	32	30,195	0.11%
2020/09/14	2	18.20	0	0.00	18.25	2	30,865	0.01%
2020/09/11	4	18.20	0	0.00	18.30	4	31,153	0.01%
2020/09/10	7	18.22	3	18.20	18.30	4	31,779	0.01%
2020/09/09	2	18.18	1	18.15	18.20	1	32,165	0.00%
2020/09/08	1	18.30	0	0.00	18.30	1	32,517	0.00%
2020/09/07	22	18.25	8	18.22	18.25	14	33,207	0.04%
2020/09/04	8	18.25	70	18.30	18.20	-62	34,168	-0.18%
2020/09/03	10	18.46	11	18.65	18.40	-1	34,801	0.00%
2020/09/02	7	18.26	0	0.00	18.30	7	35,108	0.02%
2020/09/01	37	18.26	1	18.30	18.30	36	35,668	0.10%
2020/08/31	3	18.35	0	0.00	18.40	3	35,587	0.01%
2020/08/28	114	18.35	0	0.00	18.30	114	35,766	0.32%	大買/鉅額交易
2020/08/27	0	0.00	8	18.33	18.30	-8	36,101	-0.02%
2020/08/26	12	18.38	1	18.40	18.40	11	36,580	0.03%
2020/08/25	37	18.49	1	18.45	18.45	36	36,520	0.10%
2020/08/24	113	18.45	1	18.40	18.45	112	37,617	0.30%	大買/鉅額交易
2020/08/21	10	18.55	0	0.00	18.60	10	37,734	0.03%
2020/08/20	18	18.54	37	18.63	18.45	-19	37,786	-0.05%
2020/08/19	251	18.97	5	19.05	18.85	246	37,438	0.66%	大買/鉅額交易
2020/08/18	418	18.76	1	18.70	18.75	417	36,967	1.13%	大買/鉅額交易
2020/08/17	63	18.78	21.1	18.93	18.80	41.9	37,137	0.11%
2020/08/14	40	19.10	0	0.00	19.10	40	36,857	0.11%
2020/08/13	3	19.10	0	0.00	19.10	3	36,719	0.01%
2020/08/12	24	19.05	0	0.00	19.05	24	36,886	0.07%
2020/08/11	24	19.18	4	19.21	19.15	20	36,645	0.05%
2020/08/10	40	19.23	54	19.21	19.15	-14	36,696	-0.04%
2020/08/07	3	18.80	1.6	18.93	18.70	1.4	36,399	0.00%
2020/08/06	0	0.00	35	18.61	18.65	-35	35,980	-0.10%
2020/08/05	1	18.25	0	0.00	18.25	1	35,709	0.00%
2020/08/04	23	18.26	21	18.23	18.20	2	36,099	0.01%
2020/08/03	2	17.95	0	0.00	17.95	2	36,384	0.01%
2020/07/31	12	18.09	0	0.00	18.00	12	36,288	0.03%
2020/07/29	0	0.00	7	18.44	18.30	-7	36,146	-0.02%
2020/07/28	1	17.75	42	17.94	17.90	-41	36,099	-0.11%
2020/07/27	10	17.89	0	0.00	17.80	10	36,335	0.03%
2020/07/24	2	18.13	0	0.00	18.00	2	36,476	0.01%
2020/07/23	4	18.20	0	0.00	18.20	4	36,658	0.01%
2020/07/21	10	18.20	0	0.00	18.15	10	36,801	0.03%
2020/07/20	1	18.15	0	0.00	18.15	1	36,791	0.00%
2020/07/17	3	18.25	0	0.00	18.30	3	36,879	0.01%
2020/07/16	6	18.48	10	18.45	18.40	-4	37,225	-0.01%
2020/07/15	25	18.46	31	18.35	18.40	-6	36,877	-0.02%
2020/07/14	7	18.35	16	18.35	18.35	-9	36,625	-0.02%
2020/07/13	10	18.15	36	18.28	18.30	-26	36,616	-0.07%
2020/07/10	21	17.99	0	0.00	17.90	21	36,457	0.06%
2020/07/09	10	18.10	7	18.18	18.10	3	36,534	0.01%
2020/07/08	46	18.18	2	18.20	18.10	44	36,229	0.12%
2020/07/07	20	18.20	3.3	18.18	18.15	16.7	36,084	0.05%
2020/07/06	45	18.00	0	0.00	18.00	45	35,682	0.13%
2020/07/03	6	17.80	16	17.85	17.90	-10	35,464	-0.03%
2020/07/02	15	17.65	10	17.70	17.65	5	35,496	0.01%
2020/07/01	10	17.50	5	17.60	17.60	5	35,663	0.01%
2020/06/30	4	17.53	1	17.50	17.45	3	35,840	0.01%
2020/06/29	5	17.48	2	17.50	17.45	3	35,824	0.01%
2020/06/24	5	18.40	1	18.40	18.40	4	35,173	0.01%
2020/06/23	40	18.17	51.8	18.22	18.20	-11.8	34,964	-0.03%
2020/06/22	0	0.00	5	18.30	18.20	-5	34,606	-0.01%
2020/06/19	2	18.30	1	18.35	18.15	1	34,806	0.00%
2020/06/18	30	18.50	0	0.00	18.35	30	34,425	0.09%
2020/06/17	1	18.50	21	18.55	18.50	-20	34,220	-0.06%
2020/06/16	25	18.27	12	18.25	18.30	13	34,300	0.04%
2020/06/15	6	17.95	0	0.00	17.95	6	34,509	0.02%
2020/06/12	17	17.71	47	17.86	17.85	-30	34,464	-0.09%
2020/06/11	26	18.28	20	18.19	18.05	6	34,231	0.02%
2020/06/10	17	18.39	7	18.46	18.50	10	33,418	0.03%
2020/06/09	19	18.33	11.5	18.37	18.15	7.5	33,157	0.02%
2020/06/08	1,341	18.00	29	17.98	18.05	1,312	32,747	4.01%	大買/鉅額交易
2020/06/05	202	17.45	11	17.50	17.50	191	32,054	0.60%	大買/鉅額交易
2020/06/04	0	0.00	54	17.40	17.35	-54	31,904	-0.17%
2020/06/03	1,212	17.30	2.3	17.34	17.35	1,209.7	31,794	3.80%	大買/鉅額交易
2020/06/02	2	17.05	12	16.87	17.00	-10	31,531	-0.03%
2020/06/01	1	16.45	16	16.64	16.65	-15	31,291	-0.05%
2020/05/29	7	16.39	4	16.40	16.25	3	31,029	0.01%
2020/05/28	17	16.57	0	0.00	16.50	17	29,862	0.06%
2020/05/27	2	16.70	3	16.72	16.65	-1	29,818	0.00%
2020/05/26	22	16.65	11	16.44	16.60	11	29,731	0.04%
2020/05/25	4	16.19	3	16.15	16.30	1	29,422	0.00%
2020/05/22	210	16.30	0	0.00	16.15	210	29,333	0.72%	大買/鉅額交易
2020/05/21	13	16.35	0	0.00	16.40	13	29,046	0.04%
2020/05/20	4	16.23	1	16.30	16.20	3	28,867	0.01%
2020/05/19	16	16.34	2	16.20	16.25	14	28,717	0.05%
2020/05/18	4	16.26	2	16.15	16.20	2	28,462	0.01%
2020/05/15	34	16.33	1	16.25	16.25	33	28,287	0.12%
2020/05/14	29	16.40	3	16.45	16.30	26	27,882	0.09%
2020/05/13	4	16.55	10	16.50	16.65	-6	27,223	-0.02%
2020/05/12	35	16.55	6	16.55	16.50	29	27,179	0.11%
2020/05/11	35	16.69	5	16.71	16.70	30	26,813	0.11%
2020/05/08	32	16.45	1	16.50	16.40	31	26,413	0.12%
2020/05/07	21	16.40	3	16.47	16.40	18	25,922	0.07%
2020/05/06	13	16.39	1	16.35	16.35	12	25,757	0.05%
2020/05/05	3	16.63	0	0.00	16.55	3	25,586	0.01%
2020/05/04	12	16.51	0	0.00	16.50	12	25,602	0.05%
2020/04/30	5	16.86	50	17.04	17.10	-45	25,557	-0.18%
2020/04/29	104	16.65	3	16.70	16.75	101	25,265	0.40%	大買/鉅額交易
2020/04/28	3	16.40	0	0.00	16.40	3	25,149	0.01%
2020/04/27	6	16.35	0	0.00	16.40	6	25,295	0.02%
2020/04/24	0	0.00	4	16.06	16.10	-4	25,180	-0.02%
2020/04/23	5	16.19	1	16.20	16.15	4	25,129	0.02%
2020/04/22	42	15.86	0	0.00	16.00	42	24,952	0.17%
2020/04/21	30	16.16	1	16.55	16.10	29	24,786	0.12%
2020/04/20	4	16.79	0	0.00	16.75	4	24,572	0.02%
2020/04/17	14	17.06	9	17.12	16.85	5	24,604	0.02%
2020/04/16	178	16.78	0	0.00	16.80	178	24,291	0.73%	大買/鉅額交易
2020/04/15	2	17.18	331.3	17.20	17.20	-329.3	23,996	-1.37%	大賣/鉅額交易
2020/04/14	1	16.80	4.1	16.46	16.70	-3.1	23,783	-0.01%
2020/04/13	2	16.15	30	16.10	16.05	-28	23,415	-0.12%
2020/04/10	36	16.25	7	16.15	16.30	29	23,370	0.12%
2020/04/09	340	15.80	0	0.00	15.90	340	23,099	1.47%	大買/鉅額交易
2020/04/08	29	15.68	0	0.00	15.70	29	22,964	0.13%
2020/04/07	22	15.50	0	0.00	15.65	22	22,853	0.10%
2020/04/01	5	15.33	20	15.40	15.30	-15	22,505	-0.07%
2020/03/31	15	15.61	2	15.80	15.55	13	22,246	0.06%
2020/03/30	28	15.73	0	0.00	15.60	28	21,954	0.13%
2020/03/27	27	15.92	10	15.98	16.00	17	21,881	0.08%
2020/03/26	4	15.65	0	0.00	15.60	4	21,472	0.02%
2020/03/25	46	15.81	6	15.73	15.75	40	21,633	0.18%
2020/03/24	9	15.19	16	15.37	15.20	-7	21,202	-0.03%
2020/03/23	14	14.44	27	14.33	14.20	-13	20,964	-0.06%
2020/03/20	10	14.68	101	14.71	15.25	-91	20,825	-0.44%	大賣/
2020/03/19	127.7	14.53	0.2	14.10	14.00	127.5	20,143	0.63%	大買/鉅額交易
2020/03/18	19	15.51	0	0.00	15.55	19	19,689	0.10%
2020/03/17	10.6	15.77	1	15.90	15.60	9.6	19,341	0.05%
2020/03/16	16	16.61	0	0.00	16.45	16	18,682	0.09%
2020/03/13	10	16.46	11	17.17	17.40	-1	18,147	-0.01%
2020/03/12	6	17.60	1	17.50	17.50	5	17,458	0.03%
2020/03/11	5	18.31	0	0.00	18.25	5	16,988	0.03%
2020/03/10	7	18.44	11	18.08	18.50	-4	16,933	-0.02%
2020/03/09	8	18.40	0	0.00	18.40	8	16,827	0.05%
2020/03/06	6	19.15	0	0.00	19.05	6	16,417	0.04%
2020/03/04	1	19.25	2	19.20	19.30	-1	15,947	-0.01%
2020/03/02	6	18.47	0.3	18.95	18.95	5.7	15,716	0.04%
2020/02/27	17	19.32	0	0.00	19.20	17	15,882	0.11%
2020/02/26	9	19.47	0	0.00	19.50	9	15,639	0.06%
2020/02/25	3	19.75	0	0.00	19.75	3	15,345	0.02%
2020/02/24	3	19.83	5	19.90	19.85	-2	15,350	-0.01%
2020/02/21	0	0.00	4	20.20	20.25	-4	15,197	-0.03%
2020/02/20	0	0.00	3	20.35	20.30	-3	15,082	-0.02%
2020/02/19	1.1	20.11	5	20.20	20.30	-3.9	14,943	-0.03%
2020/02/18	3	20.10	5	20.05	20.20	-2	14,894	-0.01%
2020/02/17	1	20.05	0	0.00	20.15	1	14,958	0.01%
2020/02/14	1	20.10	5	20.10	20.15	-4	15,026	-0.03%
2020/02/13	1	20.10	10	20.05	20.15	-9	15,064	-0.06%
2020/02/12	1	20.25	0	0.00	20.05	1	14,952	0.01%
2020/02/10	0	0.00	66	20.19	20.40	-66	14,778	-0.45%
2020/02/07	0	0.00	1	20.20	20.30	-1	14,977	-0.01%
2020/02/06	1	20.30	4	20.30	20.25	-3	15,022	-0.02%
2020/02/04	4	19.83	2.6	20.01	20.05	1.4	14,572	0.01%
2020/02/03	1	19.70	9	19.80	19.80	-8	14,277	-0.06%
2020/01/30	4	19.65	2	19.55	19.35	2	13,876	0.01%
2020/01/16	0	0.00	100	20.40	20.40	-100	13,122	-0.76%
2020/01/15	2	20.45	0	0.00	20.40	2	13,157	0.02%
2020/01/14	0	0.00	67.8	20.30	20.35	-67.8	13,092	-0.52%
2020/01/13	7	20.19	0	0.00	20.20	7	12,868	0.05%
2020/01/10	0	0.00	1.4	20.10	20.10	-1.4	13,143	-0.01%
2020/01/09	2	19.95	0	0.00	20.00	2	13,185	0.02%
2020/01/08	12	19.80	11.5	19.85	19.80	0.5	13,173	0.00%
2020/01/07	0	0.00	0	19.95	19.90	0	13,182	0.00%
2020/01/06	7	20.09	0	0.00	19.95	7	13,218	0.05%
2020/01/03	1	20.25	0	0.00	20.25	1	13,272	0.01%
2020/01/02	10	20.11	10.4	20.10	20.20	-0.4	13,372	0.00%
2019/12/31	16	20.31	0	0.00	20.20	16	13,277	0.12%
2019/12/27	0	0.00	1	20.40	20.45	-1	13,311	-0.01%
2019/12/25	0	0.00	2.4	20.28	20.25	-2.4	13,473	-0.02%
2019/12/20	0	0.00	1	20.30	20.35	-1	13,634	-0.01%
2019/12/17	0	0.00	3	20.05	20.15	-3	13,496	-0.02%
2019/12/16	0	0.00	1	20.30	20.05	-1	13,420	-0.01%
2019/12/13	0	0.00	103	20.15	20.25	-103	13,263	-0.78%	大賣/鉅額交易
2019/12/12	0	0.00	3	19.95	19.85	-3	12,993	-0.02%
2019/12/11	0	0.00	50	19.95	19.95	-50	12,857	-0.39%
2019/12/10	0.6	19.85	0	0.00	19.85	0.6	12,888	0.00%
2019/12/06	0	0.00	2	19.80	19.90	-2	13,200	-0.02%
2019/12/05	3	19.68	0	0.00	19.65	3	13,507	0.02%
2019/12/04	0	0.00	2	19.95	19.95	-2	13,409	-0.01%
2019/11/29	2	19.80	0	0.00	19.75	2	13,625	0.01%
2019/11/28	0	0.00	16	20.00	20.00	-16	13,629	-0.12%
2019/11/25	0	0.00	5	19.80	19.90	-5	14,159	-0.04%
2019/11/22	2	19.80	0	0.00	19.80	2	14,573	0.01%
2019/11/21	1	19.80	0	0.00	19.75	1	14,754	0.01%
2019/11/20	10	19.90	15	19.97	20.00	-5	14,923	-0.03%
2019/11/15	0	0.00	0.1	19.85	19.85	-0.1	15,690	0.00%
2019/11/14	0	0.00	0.8	19.85	19.80	-0.8	15,865	0.00%
2019/11/13	2	19.85	10	19.80	19.80	-8	16,101	-0.05%
2019/11/06	1	19.95	29.3	19.77	19.95	-28.3	16,723	-0.17%
2019/11/04	0	0.00	32	19.17	19.30	-32	16,497	-0.19%
2019/10/30	0	0.00	67	19.00	19.10	-67	16,665	-0.40%
2019/10/29	0	0.00	1	19.00	19.00	-1	16,710	-0.01%
2019/10/28	0	0.00	0.3	18.90	18.95	-0.3	16,626	0.00%
2019/10/25	0	0.00	5	19.00	19.00	-5	16,658	-0.03%
2019/10/24	0	0.00	5	19.00	19.00	-5	16,786	-0.03%
2019/10/23	1	18.90	0	0.00	18.85	1	16,902	0.01%
2019/10/22	1	18.90	5	19.00	19.00	-4	16,851	-0.02%
2019/10/21	2	18.95	2	18.98	18.90	0	16,876	0.00%
2019/10/18	0	0.00	7	18.86	18.80	-7	16,812	-0.04%
2019/10/16	2	18.60	0	0.00	18.75	2	16,264	0.01%
2019/10/15	4	18.63	0	0.00	18.70	4	16,339	0.02%
2019/10/14	10	18.45	100	18.50	18.65	-90	16,557	-0.54%
2019/10/09	101	18.15	0	0.00	18.05	101	16,439	0.61%	大買/鉅額交易
2019/10/08	5	18.40	32	18.50	18.40	-27	16,317	-0.17%
2019/10/07	2	18.25	68	18.45	18.35	-66	16,260	-0.41%
2019/10/04	2	18.10	12	18.21	18.25	-10	16,352	-0.06%
2019/10/03	102	18.15	0	0.00	18.15	102	16,379	0.62%	大買/鉅額交易
2019/10/01	1	18.20	0	0.00	18.60	1	16,207	0.01%
2019/09/27	1	18.50	0	0.00	18.50	1	16,005	0.01%
2019/09/25	2	18.68	0	0.00	18.70	2	16,129	0.01%
2019/09/24	2	18.73	0	0.00	18.75	2	16,434	0.01%
2019/09/23	40	18.89	0	0.00	18.85	40	16,549	0.24%
2019/09/20	21	18.90	0	0.00	18.70	21	16,683	0.13%
2019/09/19	1	19.00	0	0.00	19.00	1	16,332	0.01%
2019/09/17	1	19.00	1	18.95	19.00	0	16,437	0.00%
2019/09/16	1	19.00	1	19.00	19.10	0	16,645	0.00%
2019/09/12	0	0.00	1.6	19.15	19.10	-1.6	16,872	-0.01%
2019/09/11	0	0.00	1	19.00	19.10	-1	17,361	-0.01%
2019/09/10	0	0.00	315.7	19.10	19.15	-315.7	17,333	-1.82%	大賣/鉅額交易
2019/09/06	0	0.00	11.1	18.49	18.65	-11.1	16,864	-0.07%
2019/09/05	1	18.10	4	18.33	18.45	-3	16,879	-0.02%
2019/09/04	3	18.12	0	0.00	18.00	3	16,663	0.02%
2019/09/02	0	0.00	2	18.18	18.30	-2	16,755	-0.01%
2019/08/30	7	17.96	1.3	18.04	18.05	5.7	16,949	0.03%
2019/08/29	1	17.95	0	0.00	17.95	1	16,583	0.01%
2019/08/26	22	18.10	0	0.00	18.25	22	16,327	0.13%
2019/08/23	1	18.40	2	18.58	18.50	-1	16,272	-0.01%
2019/08/22	1	18.35	3	18.47	18.50	-2	16,138	-0.01%
2019/08/21	2	18.45	0	0.00	18.40	2	16,663	0.01%
2019/08/20	0	0.00	6.3	18.43	18.50	-6.3	16,517	-0.04%
2019/08/19	0	0.00	8	18.05	18.00	-8	16,026	-0.05%
2019/08/16	0	0.00	1	17.40	17.60	-1	15,940	-0.01%
2019/08/15	1	17.30	2	17.40	17.40	-1	15,756	-0.01%
2019/08/12	0	0.00	1.6	17.66	17.55	-1.6	15,813	-0.01%
2019/08/06	1	16.75	0	0.00	16.85	1	15,609	0.01%
2019/08/05	0	0.00	10	17.00	17.05	-10	15,570	-0.06%
2019/08/02	0	0.00	1	17.25	17.05	-1	15,486	-0.01%
2019/07/31	2.1	17.55	0	0.00	17.50	2.1	15,257	0.01%
2019/07/30	0	0.00	1	17.80	17.75	-1	15,360	-0.01%
2019/07/25	1	17.55	0	0.00	17.45	1	15,568	0.01%
2019/07/19	0	0.00	3	17.70	17.60	-3	15,547	-0.02%
2019/07/17	3	17.50	3	17.57	17.70	0	15,543	0.00%
2019/07/16	7	17.57	5	17.50	17.60	2	15,363	0.01%
2019/07/12	0	0.00	5	18.05	18.05	-5	15,077	-0.03%
2019/07/10	0	0.00	1	18.05	18.00	-1	15,157	-0.01%
2019/07/09	0	0.00	3.4	17.86	17.90	-3.4	15,101	-0.02%
2019/07/05	11	17.95	0	0.00	18.00	11	15,169	0.07%
2019/07/02	6	18.00	70	18.00	17.85	-64	15,704	-0.41%
2019/07/01	78	18.89	1	18.85	18.95	77	15,717	0.49%
2019/06/28	1	18.70	0	0.00	18.65	1	15,398	0.01%
2019/06/25	2	18.70	0	0.00	18.70	2	15,680	0.01%
2019/06/21	2	18.85	1	18.90	18.90	1	15,560	0.01%
2019/06/20	1	18.80	2	18.78	18.85	-1	15,364	-0.01%
2019/06/19	0	0.00	8	18.51	18.60	-8	15,201	-0.05%
2019/06/12	5	18.05	2.3	18.02	17.95	2.7	15,528	0.02%
2019/06/11	20	18.03	0	0.00	18.05	20	15,587	0.13%
2019/06/10	0	0.00	3	18.07	18.10	-3	15,857	-0.02%
2019/06/06	0	0.00	1	18.00	18.05	-1	15,933	-0.01%
2019/06/05	0	0.00	2	17.98	17.90	-2	15,824	-0.01%
2019/06/04	1	17.85	1	17.85	17.75	0	15,756	0.00%
2019/06/03	0	0.00	10	17.87	17.95	-10	15,956	-0.06%
2019/05/31	1	17.50	3	17.68	17.75	-2	15,917	-0.01%
2019/05/30	0	0.00	17	17.64	17.60	-17	16,101	-0.11%
2019/05/29	0	0.00	4	17.48	17.50	-4	16,353	-0.02%
2019/05/28	2	17.35	0	0.00	17.30	2	16,589	0.01%
2019/05/27	3	17.37	0	0.00	17.40	3	16,350	0.02%
2019/05/24	1	17.50	20	17.50	17.50	-19	16,327	-0.12%
2019/05/23	0	0.00	12	17.49	17.50	-12	16,663	-0.07%
2019/05/22	0	0.00	3	17.50	17.50	-3	16,881	-0.02%
2019/05/21	5	17.45	0	0.00	17.45	5	16,986	0.03%
2019/05/15	0	0.00	9.3	17.35	17.35	-9.3	16,936	-0.06%
2019/05/14	2	17.28	0	0.00	17.25	2	17,152	0.01%
2019/05/13	1	17.50	44	17.60	17.45	-43	17,373	-0.25%
2019/05/09	1	17.70	0	0.00	17.55	1	17,966	0.01%
2019/05/08	0	0.00	1	17.80	17.80	-1	17,975	-0.01%
2019/05/07	1	17.80	38	17.81	18.00	-37	18,097	-0.20%
2019/05/06	1	17.75	19	17.88	17.80	-18	18,050	-0.10%
2019/05/03	0	0.00	26	17.93	18.00	-26	18,229	-0.14%
2019/05/02	15	17.92	1	17.95	17.75	14	18,387	0.08%
2019/04/30	0	0.00	2	17.85	17.90	-2	18,394	-0.01%
2019/04/26	0	0.00	4.9	17.81	17.85	-4.9	18,620	-0.03%
2019/04/23	0	0.00	1	17.80	17.85	-1	19,430	-0.01%
2019/04/19	0	0.00	12	17.85	17.75	-12	19,853	-0.06%
2019/04/18	0	0.00	21	17.80	17.85	-21	20,036	-0.10%
2019/04/17	0	0.00	11	17.90	17.90	-11	20,318	-0.05%
2019/04/16	0	0.00	1.5	17.87	17.90	-1.5	20,457	-0.01%
2019/04/12	0	0.00	20.4	17.70	17.75	-20.4	20,630	-0.10%
2019/04/11	0	0.00	14	17.84	17.75	-14	20,740	-0.07%
2019/04/10	1	17.60	1.7	17.64	17.65	-0.7	20,642	0.00%
2019/04/09	0	0.00	5.1	17.78	17.80	-5.1	20,526	-0.02%
2019/04/08	0	0.00	22	17.71	17.65	-22	20,407	-0.11%
2019/03/29	0	0.00	2	17.55	17.55	-2	20,348	-0.01%
2019/03/28	2	17.28	5	17.30	17.35	-3	20,252	-0.01%
2019/03/27	0	0.00	0	17.45	17.55	0	20,119	0.00%
2019/03/25	1	17.35	0	0.00	17.50	1	20,652	0.00%
2019/03/22	1	17.55	0	0.00	17.55	1	20,709	0.00%
2019/03/21	0	0.00	53.1	17.55	17.65	-53.1	20,848	-0.25%
2019/03/19	53.5	17.50	50	17.54	17.45	3.5	21,028	0.02%
2019/03/18	11	17.74	0	0.00	17.70	11	20,929	0.05%
2019/03/14	4	17.73	0	0.00	17.70	4	20,942	0.02%
2019/03/13	10	17.85	12	17.86	17.90	-2	21,249	-0.01%
2019/03/12	40	17.65	5.1	17.65	17.65	34.9	21,154	0.16%
2019/03/06	30	17.52	3	17.53	17.50	27	22,415	0.12%
2019/02/26	0	0.00	11	17.45	17.40	-11	21,852	-0.05%
2019/02/25	3	17.30	9	17.38	17.40	-6	21,608	-0.03%
2019/02/22	0	0.00	9.1	17.28	17.35	-9.1	21,719	-0.04%
2019/02/20	0	0.00	5	17.15	17.15	-5	21,475	-0.02%
2019/02/18	0	0.00	30	17.02	17.15	-30	21,766	-0.14%
2019/02/15	3	17.05	34	17.03	16.85	-31	21,857	-0.14%
2019/02/14	0	0.00	10	17.10	17.10	-10	21,822	-0.05%
2019/02/13	0	0.00	11	17.05	17.05	-11	21,736	-0.05%
2019/02/12	0	0.00	1	17.05	17.00	-1	21,537	0.00%
2019/02/11	0	0.00	40	17.01	16.85	-40	21,295	-0.19%
2019/01/30	0	0.00	62	16.95	17.00	-62	21,246	-0.29%
2019/01/29	0	0.00	3	16.92	16.95	-3	20,948	-0.01%
2019/01/28	0	0.00	6.6	16.87	16.95	-6.6	20,879	-0.03%
2019/01/25	0	0.00	9	16.70	16.75	-9	20,816	-0.04%
2019/01/24	0	0.00	41.8	16.76	16.80	-41.8	20,738	-0.20%
2019/01/23	0	0.00	57	16.60	16.55	-57	20,590	-0.28%
2019/01/22	0	0.00	3	16.55	16.50	-3	20,268	-0.01%
2019/01/21	0	0.00	66	16.44	16.50	-66	20,205	-0.33%
2019/01/18	0	0.00	27	16.31	16.30	-27	20,057	-0.13%
2019/01/17	0	0.00	26	16.30	16.35	-26	20,234	-0.13%
2019/01/16	0	0.00	6	16.20	16.25	-6	20,207	-0.03%
2019/01/15	0	0.00	20	16.06	16.15	-20	20,473	-0.10%
2019/01/14	0	0.00	1	15.85	15.80	-1	20,004	0.00%
2019/01/11	0	0.00	24	15.73	15.85	-24	20,153	-0.12%
2019/01/09	0	0.00	58	15.71	15.70	-58	19,793	-0.29%
2018/12/28	0	0.00	35	15.33	15.45	-35	20,864	-0.17%
2018/12/27	0	0.00	10	15.25	15.30	-10	21,079	-0.05%
2018/12/22	21	15.05	0	0.00	15.00	21	21,123	0.10%
2018/12/18	0.2	15.20	0	0.00	15.25	0.2	21,440	0.00%
2018/12/17	40	15.29	0	0.00	15.30	40	21,783	0.18%
2018/12/13	1	15.40	1	15.40	15.45	0	22,154	0.00%
2018/12/05	4	15.38	0	0.00	15.30	4	21,288	0.02%
2018/12/04	0	0.00	10	15.65	15.65	-10	21,154	-0.05%
2018/11/30	0	0.00	11	15.60	15.70	-11	20,058	-0.05%
2018/11/29	0	0.00	6	15.48	15.60	-6	19,846	-0.03%
2018/11/28	0	0.00	15	15.45	15.45	-15	19,634	-0.08%
2018/11/27	0	0.00	10	15.25	15.35	-10	19,492	-0.05%
2018/11/23	0	0.00	10	15.40	15.35	-10	19,558	-0.05%
2018/11/22	0	0.00	10	15.40	15.40	-10	19,566	-0.05%
2018/11/21	2	15.40	10	15.45	15.40	-8	19,635	-0.04%
2018/11/20	5	15.50	0	0.00	15.55	5	19,500	0.03%
2018/11/19	0	0.00	25	15.80	15.80	-25	19,488	-0.13%
2018/11/16	0	0.00	11	15.79	15.75	-11	19,509	-0.06%
2018/11/15	5	15.70	1	15.70	15.75	4	19,599	0.02%
2018/11/14	0	0.00	10	15.60	15.60	-10	19,550	-0.05%
2018/11/13	1	15.35	0	0.00	15.40	1	19,699	0.01%
2018/11/08	0	0.00	2	15.65	15.60	-2	21,199	-0.01%
2018/11/07	0	0.00	37	15.47	15.55	-37	21,586	-0.17%
2018/11/05	0	0.00	5	15.35	15.35	-5	22,311	-0.02%
2018/11/02	2	15.05	0	0.00	15.20	2	23,951	0.01%
2018/11/01	2	14.90	0	0.00	14.95	2	25,331	0.01%
2018/10/31	1	14.80	0	0.00	15.00	1	25,821	0.00%
2018/10/30	1	14.70	0	0.00	14.60	1	26,223	0.00%
2018/10/29	1	14.65	13	14.96	14.60	-12	26,814	-0.04%
2018/10/26	0	0.00	10	14.55	14.55	-10	26,918	-0.04%
2018/10/25	7	14.56	10	14.60	14.55	-3	27,090	-0.01%
2018/10/24	6	14.94	11	14.90	15.00	-5	27,572	-0.02%
2018/10/23	0	0.00	6.6	14.96	14.95	-6.6	27,413	-0.02%
2018/10/22	0	0.00	7	14.85	15.00	-7	27,056	-0.03%
2018/10/19	0	0.00	50	14.70	14.80	-50	27,147	-0.18%
2018/10/18	0	0.00	5.7	14.75	14.85	-5.7	26,949	-0.02%
2018/10/16	1	14.55	0	0.00	14.55	1	27,057	0.00%
2018/10/15	6	14.68	0	0.00	14.55	6	27,120	0.02%
2018/10/12	20	14.91	1	14.80	14.95	19	26,810	0.07%
2018/10/11	8	15.19	5	15.20	14.95	3	26,482	0.01%
2018/10/09	12	15.98	0	0.00	15.90	12	25,727	0.05%
2018/10/08	1	16.05	63	16.05	16.05	-62	25,538	-0.24%
2018/10/05	11	15.80	100	15.80	15.80	-89	25,297	-0.35%
2018/10/04	2	15.90	0	0.00	15.90	2	25,055	0.01%
2018/10/03	5	16.05	1	16.10	16.10	4	24,900	0.02%
2018/10/02	5	16.05	0	0.00	16.10	5	24,936	0.02%
2018/10/01	11	16.15	0	0.00	16.10	11	24,858	0.04%
2018/09/28	20	16.03	10	16.35	16.10	10	25,050	0.04%
2018/09/27	12	16.30	19	16.14	16.30	-7	24,884	-0.03%
2018/09/26	1	15.90	0	0.00	15.95	1	24,814	0.00%
2018/09/25	0	0.00	5	16.00	16.00	-5	25,427	-0.02%
2018/09/21	0	0.00	8	15.88	16.00	-8	25,284	-0.03%
2018/09/19	0	0.00	11	15.32	15.50	-11	24,621	-0.04%
2018/09/14	0	0.00	5	15.25	15.15	-5	24,527	-0.02%
2018/09/13	10	15.20	0	0.00	15.20	10	24,807	0.04%
2018/09/12	0	0.00	2	15.20	15.20	-2	24,909	-0.01%
2018/09/11	0	0.00	6	15.21	15.25	-6	24,853	-0.02%
2018/09/10	2	15.03	5	15.05	14.95	-3	25,228	-0.01%
2018/09/07	1	14.95	60	14.95	15.05	-59	25,573	-0.23%
2018/09/06	1	14.95	0	0.00	15.05	1	26,137	0.00%
2018/09/05	64	15.05	10	15.15	15.05	54	26,069	0.21%
2018/09/04	0	0.00	1	15.40	15.40	-1	25,949	0.00%
2018/08/31	8	15.45	0	0.00	15.55	8	26,228	0.03%
2018/08/30	0	0.00	3	15.50	15.50	-3	26,154	-0.01%
2018/08/29	20	15.55	5	15.55	15.60	15	26,477	0.06%
2018/08/28	1	15.45	2	15.50	15.60	-1	26,726	0.00%
2018/08/23	40	15.50	6	15.57	15.50	34	27,425	0.12%
2018/08/22	0	0.00	0.6	15.40	15.50	-0.6	27,741	0.00%
2018/08/21	0	0.00	1	15.35	15.25	-1	27,412	0.00%
2018/08/20	1	15.00	0	0.00	15.20	1	27,347	0.00%
2018/08/17	0	0.00	15	15.27	15.25	-15	27,196	-0.06%
2018/08/16	0	0.00	16	15.12	15.10	-16	26,529	-0.06%
2018/08/15	0	0.00	10	15.10	15.20	-10	26,212	-0.04%
2018/08/14	3	15.02	202	15.10	15.20	-199	25,989	-0.77%	大賣/鉅額交易
2018/08/13	5	14.99	9	15.04	14.90	-4	25,523	-0.02%
2018/08/10	0	0.00	1	15.35	15.40	-1	25,240	0.00%
2018/08/09	0	0.00	96	15.44	15.45	-96	24,744	-0.39%
2018/08/08	0	0.00	25	14.97	15.15	-25	23,151	-0.11%
2018/08/07	0	0.00	250	14.55	14.55	-250	21,797	-1.15%	大賣/鉅額交易
2018/08/06	0	0.00	17	14.30	14.35	-17	21,338	-0.08%
2018/08/03	0	0.00	30.3	14.05	14.10	-30.3	20,996	-0.14%
2018/08/02	1	13.90	0	0.00	13.80	1	20,510	0.00%
2018/08/01	12	14.04	0	0.00	14.05	12	20,569	0.06%
2018/07/31	3	13.75	24	14.00	14.10	-21	20,499	-0.10%
2018/07/30	1	13.70	1	13.70	13.70	0	19,896	0.00%
2018/07/27	0	0.00	0.2	13.65	13.70	-0.2	20,116	0.00%
2018/07/26	0	0.00	2	13.75	13.75	-2	20,292	-0.01%
2018/07/24	0	0.00	5	13.65	13.65	-5	20,859	-0.02%
2018/07/23	0	0.00	10	13.50	13.50	-10	21,033	-0.05%
2018/07/17	0.4	13.40	0	0.00	13.40	0.4	21,966	0.00%
2018/07/11	8	13.13	0	0.00	13.20	8	22,491	0.04%
2018/07/10	2	13.25	0	0.00	13.25	2	22,497	0.01%
2018/07/09	1	13.15	5	13.20	13.15	-4	22,563	-0.02%
2018/07/04	1	13.10	0	0.00	13.10	1	23,519	0.00%
2018/07/03	16	13.73	0	0.00	13.55	16	23,586	0.07%
2018/07/02	4	13.85	0	0.00	13.85	4	23,059	0.02%
2018/06/29	0	0.00	3	13.80	13.90	-3	23,053	-0.01%
2018/06/28	0	0.00	1	13.80	13.75	-1	22,879	0.00%
2018/06/27	122	13.72	0	0.00	13.70	122	22,849	0.53%	大買/鉅額交易
2018/06/26	2	13.75	0	0.00	13.75	2	22,829	0.01%
2018/06/25	1	13.90	0	0.00	13.85	1	22,743	0.00%
2018/06/21	200	13.95	1	14.00	13.90	199	22,595	0.88%	大買/鉅額交易
2018/06/20	80	13.88	1	13.95	13.90	79	22,781	0.35%
2018/06/19	118	13.85	0	0.00	13.80	118	23,029	0.51%	大買/鉅額交易
2018/06/14	44	14.06	0	0.00	14.00	44	22,239	0.20%
2018/06/13	1	14.50	0	0.00	14.50	1	21,715	0.00%
2018/06/12	0	0.00	35	14.55	14.55	-35	22,322	-0.16%
2018/06/11	0	0.00	20.2	14.60	14.55	-20.2	22,307	-0.09%
2018/06/08	0	0.00	65	14.52	14.60	-65	22,143	-0.29%
2018/06/07	0	0.00	112.1	14.50	14.50	-112.1	22,085	-0.51%	大賣/鉅額交易
2018/06/06	0	0.00	60	14.54	14.45	-60	22,184	-0.27%
2018/06/05	0	0.00	6	14.27	14.25	-6	21,739	-0.03%
2018/06/04	2	14.03	5.9	14.02	14.10	-3.9	21,536	-0.02%
2018/06/01	0	0.00	1	14.00	14.00	-1	21,430	0.00%
2018/05/31	97	13.82	0	0.00	14.10	97	21,418	0.45%
2018/05/30	10	13.75	0	0.00	13.75	10	20,898	0.05%
2018/05/29	1	14.05	0	0.00	14.10	1	21,078	0.00%
2018/05/24	65	14.39	0	0.00	14.30	65	21,407	0.30%
2018/05/23	0.4	14.35	0	0.00	14.35	0.4	21,585	0.00%
2018/05/22	0	0.00	10	14.55	14.50	-10	21,713	-0.05%
2018/05/21	0	0.00	16	14.50	14.55	-16	21,919	-0.07%
2018/05/18	0	0.00	20	14.45	14.40	-20	22,111	-0.09%
2018/05/10	35	14.30	0	0.00	14.25	35	23,726	0.15%
2018/05/09	0	0.00	1	14.30	14.30	-1	23,747	0.00%
2018/05/07	0	0.00	8	14.20	14.30	-8	23,643	-0.03%
2018/05/03	2	14.45	1	14.55	14.45	1	23,388	0.00%
2018/05/02	0	0.00	14	14.45	14.55	-14	23,338	-0.06%
2018/04/30	1	14.20	2	14.25	14.20	-1	23,095	0.00%
2018/04/27	0	0.00	12.8	14.22	14.25	-12.8	23,192	-0.06%
2018/04/26	0	0.00	26	14.13	14.15	-26	23,079	-0.11%
2018/04/25	0	0.00	122	13.76	13.85	-122	22,810	-0.53%	大賣/鉅額交易
2018/04/24	0	0.00	107	13.71	13.70	-107	22,920	-0.47%	大賣/鉅額交易
2018/04/19	0	0.00	2	13.80	13.85	-2	23,570	-0.01%
2018/04/13	0	0.00	3	13.82	13.80	-3	24,459	-0.01%
2018/04/12	0	0.00	10	13.80	13.80	-10	24,716	-0.04%
2018/04/11	0	0.00	10	13.80	13.75	-10	24,742	-0.04%
2018/04/10	15	13.50	15	13.80	13.80	0	24,428	0.00%
2018/04/03	0	0.00	1	13.40	13.40	-1	23,727	0.00%
2018/04/02	18.4	13.45	1	13.45	13.45	17.4	23,669	0.07%
2018/03/31	0.6	13.35	0	0.00	13.35	0.6	23,482	0.00%
2018/03/30	1	13.35	0	0.00	13.35	1	23,452	0.00%
2018/03/29	6	13.28	100	13.25	13.35	-94	23,440	-0.40%
2018/03/28	0.1	13.40	15	13.44	13.40	-14.9	23,144	-0.06%
2018/03/27	105	13.50	0	0.00	13.55	105	23,150	0.45%	大買/鉅額交易
2018/03/26	0	0.00	10	13.50	13.50	-10	23,067	-0.04%
2018/03/22	0	0.00	2	13.58	13.60	-2	22,837	-0.01%
2018/03/20	60	13.40	0	0.00	13.40	60	22,895	0.26%
2018/03/19	80	13.43	64	13.45	13.45	16	22,910	0.07%
2018/03/16	50	13.45	8	13.43	13.55	42	22,841	0.18%
2018/03/14	40	13.35	0	0.00	13.35	40	22,097	0.18%
2018/03/13	20	13.35	1	13.40	13.40	19	22,337	0.09%
2018/03/12	0	0.00	14	13.34	13.40	-14	22,391	-0.06%
2018/03/09	1	13.10	2	13.15	13.15	-1	22,460	0.00%
2018/03/05	2	13.00	2	13.00	13.00	0	23,688	0.00%
2018/03/02	101	12.99	0	0.00	12.95	101	23,585	0.43%	大買/鉅額交易
2018/03/01	2	13.13	0	0.00	13.15	2	22,892	0.01%
2018/02/27	5	13.20	0	0.00	13.15	5	22,771	0.02%
2018/02/26	0	0.00	2	13.35	13.25	-2	23,042	-0.01%
2018/02/23	12	13.25	5	13.25	13.25	7	23,027	0.03%
2018/02/22	1	13.10	10.2	13.10	13.15	-9.2	23,493	-0.04%
2018/02/21	21	13.15	0	0.00	13.20	21	23,851	0.09%
2018/02/12	10	13.05	0	0.00	13.05	10	23,915	0.04%
2018/02/09	5	12.95	1	12.95	12.95	4	23,761	0.02%
2018/02/08	0	0.00	1	13.20	13.15	-1	23,517	0.00%
2018/02/07	16	13.13	4	13.21	13.05	12	23,357	0.05%
2018/02/06	12	12.90	0	0.00	12.90	12	23,292	0.05%
2018/02/05	16	13.60	0	0.00	13.60	16	22,818	0.07%
2018/02/02	2	13.85	0	0.00	13.90	2	22,338	0.01%
2018/02/01	1	13.95	0	0.00	13.95	1	22,272	0.00%
2018/01/31	9	13.94	0	0.00	14.00	9	22,106	0.04%
2018/01/30	5	14.05	0	0.00	14.05	5	21,906	0.02%
2018/01/26	1	14.10	0	0.00	14.20	1	21,696	0.00%
2018/01/25	0	0.00	2	14.15	14.20	-2	21,596	-0.01%
2018/01/24	10	14.14	50	14.20	14.15	-40	21,471	-0.19%
2018/01/22	10	14.25	0	0.00	14.25	10	21,197	0.05%
2018/01/19	0	0.00	23	14.30	14.30	-23	21,219	-0.11%
2018/01/18	2	14.25	1	14.40	14.25	1	21,024	0.00%
2018/01/17	5	14.20	5	14.30	14.30	0	20,778	0.00%
2018/01/16	7	14.25	0.6	14.25	14.20	6.4	20,439	0.03%
2018/01/15	1	14.25	7.4	14.30	14.25	-6.4	20,326	-0.03%
2018/01/12	1	14.10	7.9	14.17	14.15	-6.9	19,863	-0.03%
2018/01/10	16	14.02	2	14.05	13.95	14	19,320	0.07%
2018/01/09	3	14.00	5	14.08	13.95	-2	18,910	-0.01%
2018/01/08	0	0.00	8	14.00	14.05	-8	18,813	-0.04%
2018/01/05	0	0.00	5	13.95	13.95	-5	18,615	-0.03%
2018/01/04	0	0.00	2	13.90	13.85	-2	18,623	-0.01%
2018/01/03	0	0.00	5	13.93	13.95	-5	18,758	-0.03%
2018/01/02	1	13.70	0	0.00	13.80	1	18,638	0.01%