元大金 (2885)-第一金-路竹券商分點個股進出

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
33.50
漲跌
▼0.30
漲幅
-0.89%
成交量
15,585張
產業
上市金融類股
1769人加入追蹤

立即追蹤
本地時間:14:30(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－第一金-路竹券商分點個股進出

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

第一金-路竹券商分點個股進出
第一金-路竹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
2024/11/22	2.2	33.45	1	33.50	33.50	1.2	16,440	0.01%
2024/11/21	0	33.55	0.2	33.65	33.80	-0.2	16,572	0.00%
2024/11/20	1	33.31	0	0.00	33.45	1	16,517	0.01%
2024/11/19	0	0.00	16.9	33.62	33.85	-16.9	16,372	-0.10%
2024/11/18	0	0.00	2	32.80	32.80	-2	15,964	-0.01%
2024/11/15	5.1	33.25	10	33.00	32.55	-4.9	15,936	-0.03%
2024/11/13	35	32.67	0	0.00	32.65	35	15,769	0.22%
2024/11/12	0	33.00	2.9	32.90	32.95	-2.9	15,695	-0.02%
2024/11/11	1	32.90	2	32.82	32.95	-1	15,608	-0.01%
2024/11/08	0.2	33.14	10	33.18	33.20	-9.8	15,762	-0.06%
2024/11/07	0.4	32.69	2	32.70	32.55	-1.7	15,913	-0.01%
2024/11/05	0.1	32.60	0	0.00	32.85	0.1	16,112	0.00%
2024/11/04	0	0.00	1	32.75	32.75	-1	16,527	-0.01%
2024/11/01	1.8	31.84	1	32.00	32.10	0.8	16,926	0.00%
2024/10/30	0	32.35	0	0.00	32.45	0	16,812	0.00%
2024/10/29	2.3	32.55	20	32.60	32.60	-17.8	16,833	-0.11%
2024/10/25	0.1	32.85	2	32.95	32.95	-1.9	17,035	-0.01%
2024/10/24	0	0.00	2.2	32.77	32.70	-2.2	17,219	-0.01%
2024/10/23	1.1	32.71	0	0.00	32.70	1.1	17,566	0.01%
2024/10/22	0	0.00	7	33.21	33.30	-7	17,724	-0.04%
2024/10/21	1	32.65	10.1	33.00	32.70	-9.1	17,892	-0.05%
2024/10/18	0	0.00	16	33.26	33.50	-16	18,122	-0.09%
2024/10/17	0.2	32.43	1.1	32.51	32.65	-0.9	18,215	0.00%
2024/10/16	0	0.00	10	32.60	32.25	-10	18,427	-0.05%
2024/10/15	1.2	32.50	26.1	32.53	32.60	-24.9	18,438	-0.14%
2024/10/08	0.8	31.80	0	0.00	31.75	0.8	18,706	0.00%
2024/10/07	0	0.00	0.5	31.95	32.00	-0.5	18,669	0.00%
2024/10/04	0	31.70	2	31.75	31.80	-2	18,613	-0.01%
2024/10/01	0	0.00	1.1	31.66	31.50	-1.1	18,393	-0.01%
2024/09/30	0.8	31.85	24	31.79	31.70	-23.2	18,567	-0.13%
2024/09/27	0	0.00	1	31.65	31.75	-1	18,776	-0.01%
2024/09/26	0.8	31.75	0	0.00	31.50	0.8	18,931	0.00%
2024/09/25	2	31.75	6	31.71	31.80	-4	18,960	-0.02%
2024/09/24	1.3	31.50	0	0.00	31.50	1.3	19,237	0.01%
2024/09/20	0	0.00	3	31.13	31.00	-3	21,038	-0.01%
2024/09/19	0	0.00	0	30.90	30.90	0	21,281	0.00%
2024/09/18	0.9	30.60	0	0.00	30.40	0.9	21,577	0.00%
2024/09/16	0	0.00	0.3	30.55	30.50	-0.3	21,879	0.00%
2024/09/13	0.2	30.40	60	30.25	30.25	-59.8	22,434	-0.27%
2024/09/12	0	0.00	10	29.85	29.85	-10	22,704	-0.04%
2024/09/11	5	29.70	1.2	30.08	29.60	3.9	22,621	0.02%
2024/09/10	4	29.90	5	30.10	29.95	-1	22,602	0.00%
2024/09/09	63.4	29.65	0	0.00	29.70	63.4	22,469	0.28%
2024/09/06	1	30.80	1	30.80	30.75	0	21,966	0.00%
2024/09/05	1	30.70	0	30.85	30.50	1	22,029	0.00%
2024/09/04	6.5	30.16	0	30.35	30.35	6.5	22,073	0.03%
2024/09/03	6.2	31.45	0	0.00	31.20	6.2	21,746	0.03%
2024/08/30	0	0.00	0	31.75	31.90	0	21,825	0.00%
2024/08/27	0	0.00	1	31.95	31.90	-1	22,155	0.00%
2024/08/26	10	31.50	5	31.95	32.00	5	22,360	0.02%
2024/08/23	7.8	30.77	0.3	31.05	30.90	7.5	22,481	0.03%
2024/08/22	0.6	31.33	0	0.00	31.45	0.6	22,349	0.00%
2024/08/21	1	31.70	4	31.80	31.70	-3	22,330	-0.01%
2024/08/19	1	31.85	0	0.00	31.65	1	22,544	0.00%
2024/08/16	0.2	32.20	10	32.07	32.00	-9.9	22,970	-0.04%
2024/08/15	8	31.66	0	0.00	31.50	8	22,913	0.03%
2024/08/13	1.2	31.67	0	0.00	31.60	1.2	22,847	0.01%
2024/08/12	1	31.80	10	31.85	31.80	-9	23,161	-0.04%
2024/08/09	30.1	32.50	2	32.75	32.60	28.1	23,231	0.12%
2024/08/08	2	31.60	0	0.00	31.40	2	23,062	0.01%
2024/08/07	2.1	31.44	0	0.00	31.30	2.1	22,931	0.01%
2024/08/06	0	30.70	15	30.30	30.70	-15	22,834	-0.07%
2024/08/05	7.3	30.00	6	29.45	29.35	1.3	22,666	0.01%
2024/08/02	9	31.99	0	0.00	31.90	9	22,279	0.04%
2024/08/01	4	32.85	4	33.00	33.05	0	22,273	0.00%
2024/07/31	0	0.00	1	32.75	32.80	-1	22,321	0.00%
2024/07/30	0.1	32.31	0	0.00	32.35	0.1	22,196	0.00%
2024/07/26	6.7	32.12	0	0.00	32.05	6.7	22,114	0.03%
2024/07/23	4	32.92	0	0.00	33.00	4	22,169	0.02%
2024/07/22	0	32.50	3	31.95	31.85	-3	22,052	-0.01%
2024/07/19	1.1	32.50	1	33.40	32.60	0.1	21,974	0.00%
2024/07/18	1	33.25	4	33.25	33.25	-3	22,046	-0.01%
2024/07/17	1	33.15	15.2	33.04	33.15	-14.2	22,064	-0.06%
2024/07/16	0.2	33.05	2	32.85	33.00	-1.9	22,271	-0.01%
2024/07/15	9	32.97	0	0.00	32.90	9	22,771	0.04%
2024/07/12	0	33.60	1	33.80	33.75	-1	22,840	0.00%
2024/07/11	1	33.65	4	33.65	33.65	-3	22,868	-0.01%
2024/07/10	2	33.50	2.1	33.50	33.55	-0.1	22,944	0.00%
2024/07/09	1.1	32.96	0	0.00	33.00	1.1	23,072	0.00%
2024/07/08	1.1	33.11	2	33.23	33.20	-0.9	23,192	0.00%
2024/07/05	2	33.00	5	33.00	33.00	-3	23,211	-0.01%
2024/07/04	1	33.10	12.2	33.09	33.10	-11.2	23,404	-0.05%
2024/07/03	2	32.55	8	32.56	32.70	-6	23,572	-0.03%
2024/07/02	1	31.95	1	32.10	32.10	0	23,362	0.00%
2024/07/01	3	31.98	1.2	32.01	32.00	1.8	23,274	0.01%
2024/06/28	2	31.85	0	0.00	32.05	2	23,145	0.01%
2024/06/27	50.1	31.46	11	31.75	31.75	39.1	22,666	0.17%
2024/06/26	16	33.84	4	33.84	33.80	12	21,360	0.06%
2024/06/25	4	34.25	2	34.00	34.40	2	20,917	0.01%
2024/06/24	1	34.00	5.3	34.38	34.50	-4.3	20,675	-0.02%
2024/06/21	2	34.08	2	34.25	34.15	0	20,543	0.00%
2024/06/20	1	34.35	2	34.20	34.35	-1	20,314	0.00%
2024/06/19	6	33.43	6	33.41	33.75	0	20,039	0.00%
2024/06/18	1	32.80	11.1	32.75	32.90	-10	20,031	-0.05%
2024/06/17	0	0.00	3	32.45	32.30	-3	20,196	-0.01%
2024/06/14	0	32.10	1.2	32.11	32.00	-1.2	20,364	-0.01%
2024/06/13	1	31.90	9	32.02	32.00	-8	20,675	-0.04%
2024/06/12	7	31.44	0.2	31.55	31.45	6.8	21,157	0.03%
2024/06/11	0	0.00	1	32.00	31.60	-1	22,019	0.00%
2024/06/07	0	31.95	0	0.00	31.80	0	22,313	0.00%
2024/06/06	1	31.50	2	31.50	31.70	-1	22,349	0.00%
2024/06/05	0	31.55	1	31.50	31.30	-1	22,463	0.00%
2024/06/04	0.4	31.40	0	31.45	31.45	0.3	22,761	0.00%
2024/06/03	0	31.75	0.4	31.65	31.75	-0.4	23,129	0.00%
2024/05/31	3	31.43	0	0.00	31.65	3	23,178	0.01%
2024/05/30	4.2	31.53	0.1	31.75	31.45	4.1	22,731	0.02%
2024/05/29	14.8	32.31	12.2	31.91	31.85	2.6	22,553	0.01%
2024/05/28	1	32.85	7	32.96	32.85	-6	22,313	-0.03%
2024/05/27	3	32.47	3	32.63	32.70	0	22,398	0.00%
2024/05/24	17	32.66	0.1	32.75	32.50	17	22,447	0.08%
2024/05/23	3	32.98	1	33.15	33.15	2	22,322	0.01%
2024/05/22	1.2	33.34	15	33.30	33.35	-13.9	22,167	-0.06%
2024/05/21	9.1	31.93	0.1	32.00	32.05	9	21,733	0.04%
2024/05/20	3	32.32	10	32.30	32.35	-7	21,750	-0.03%
2024/05/17	1	32.65	2	32.55	32.65	-1	21,870	0.00%
2024/05/16	1	32.60	7.7	32.55	32.60	-6.6	21,837	-0.03%
2024/05/15	1	31.85	5.1	32.06	31.85	-4	21,399	-0.02%
2024/05/14	8	31.56	7	31.58	31.45	1	21,382	0.00%
2024/05/13	2	31.95	2	32.03	32.00	0	21,349	0.00%
2024/05/10	1	32.10	6	32.05	32.10	-5	21,318	-0.02%
2024/05/09	1	31.65	3.3	31.90	31.65	-2.3	21,300	-0.01%
2024/05/08	1	31.80	3	31.83	31.80	-2	21,147	-0.01%
2024/05/07	1	31.60	4	31.60	31.80	-3	21,154	-0.01%
2024/05/06	1	31.50	8.1	31.46	31.50	-7.1	20,957	-0.03%
2024/05/02	0	30.65	0	0.00	30.65	0	20,688	0.00%
2024/04/30	1	30.75	2.3	30.81	30.65	-1.3	20,545	-0.01%
2024/04/29	11	30.96	3	30.77	31.05	8	20,436	0.04%
2024/04/26	0	0.00	4	30.16	30.00	-4	20,096	-0.02%
2024/04/25	3.3	29.84	0	0.00	29.80	3.3	20,118	0.02%
2024/04/24	1	30.30	5	30.22	30.35	-4	19,994	-0.02%
2024/04/23	1	29.75	1	29.80	29.80	0	19,844	0.00%
2024/04/22	1	29.80	0	0.00	29.90	1	19,654	0.01%
2024/04/19	7	29.94	0.1	29.70	29.90	7	19,148	0.04%
2024/04/18	3	30.55	4	30.59	30.60	-1	18,463	-0.01%
2024/04/17	0	0.00	5.1	30.05	30.00	-5.1	18,105	-0.03%
2024/04/16	6.1	30.06	2.1	29.90	29.95	4	18,010	0.02%
2024/04/12	3.1	30.33	0	0.00	30.30	3.1	17,624	0.02%
2024/04/11	1	30.45	17	30.54	30.50	-16	17,452	-0.09%
2024/04/10	8.1	30.64	1	30.50	30.50	7.1	17,495	0.04%
2024/04/09	2	30.90	15	30.82	30.90	-13	17,624	-0.07%
2024/04/08	12	30.21	1	30.25	30.30	11	17,390	0.06%
2024/04/03	2	29.98	0	30.30	29.95	2	17,458	0.01%
2024/04/02	1	30.15	1	30.15	30.30	0	17,547	0.00%
2024/04/01	3.1	30.17	29	30.29	30.10	-25.9	17,754	-0.15%
2024/03/29	1	30.30	41	30.35	30.40	-40	17,819	-0.22%
2024/03/28	1	30.05	0.1	30.00	30.10	0.9	17,675	0.01%
2024/03/27	1.1	30.25	4	30.29	30.30	-3	17,687	-0.02%
2024/03/26	11	30.10	1	30.20	30.10	10	17,806	0.06%
2024/03/25	2	29.60	3	29.68	29.85	-1	17,978	-0.01%
2024/03/22	12	29.67	1	29.46	29.45	11	18,215	0.06%
2024/03/21	3.1	29.80	4.8	29.76	29.80	-1.7	18,221	-0.01%
2024/03/20	3.5	29.11	3	29.30	28.90	0.5	18,450	0.00%
2024/03/19	3	29.20	2	29.28	29.20	1	18,458	0.01%
2024/03/18	10	29.35	0.1	29.50	29.35	9.9	18,330	0.05%
2024/03/15	3	30.10	14	30.09	30.20	-11	18,162	-0.06%
2024/03/14	9.2	30.20	28	30.08	30.30	-18.8	17,626	-0.11%
2024/03/13	8	29.18	9.2	29.30	29.50	-1.2	16,785	-0.01%
2024/03/12	3.1	28.88	5.1	28.82	28.90	-2	16,419	-0.01%
2024/03/11	3.2	28.55	3	28.58	28.55	0.2	16,438	0.00%
2024/03/08	2.1	28.45	20.5	28.44	28.45	-18.4	16,445	-0.11%
2024/03/07	2.6	28.06	162.6	27.94	28.10	-160.1	16,213	-0.99%	大賣/鉅額交易
2024/03/06	2	27.48	2.3	27.49	27.50	-0.3	15,804	0.00%
2024/03/05	3	27.25	0	0.00	27.30	3	15,976	0.02%
2024/03/04	12.3	27.29	0	0.00	27.35	12.3	16,071	0.08%
2024/03/01	7	27.25	5	27.35	27.30	2	16,213	0.01%
2024/02/29	11	27.15	0.1	27.35	27.45	11	16,332	0.07%
2024/02/27	0.5	27.25	0	0.00	27.20	0.5	16,171	0.00%
2024/02/26	0.9	27.30	18	27.26	27.10	-17.1	16,031	-0.11%
2024/02/23	5	27.30	1	27.35	27.30	4	15,976	0.03%
2024/02/22	1.1	27.54	1.2	27.52	27.55	-0.2	16,208	0.00%
2024/02/21	48.1	27.52	0	0.00	27.35	48.1	16,173	0.30%
2024/02/20	1.2	27.77	34	27.83	27.85	-32.8	16,099	-0.20%
2024/02/19	1.2	27.42	7	27.41	27.45	-5.8	15,999	-0.04%
2024/02/16	0	0.00	2	27.10	27.15	-2	16,178	-0.01%
2024/02/15	0.2	27.00	0	0.00	27.00	0.2	16,185	0.00%
2024/02/02	4	26.76	0.1	26.90	26.90	3.9	15,780	0.02%
2024/02/01	2	27.00	0	0.00	27.05	2	15,716	0.01%
2024/01/31	0	26.95	2.1	26.99	27.05	-2.1	15,625	-0.01%
2024/01/29	0	0.00	12.2	27.00	27.10	-12.2	15,711	-0.08%
2024/01/26	1	26.95	6	26.91	26.95	-5	15,758	-0.03%
2024/01/25	0	0.00	0.3	26.65	26.75	-0.3	15,712	0.00%
2024/01/24	1	26.60	1	26.60	26.60	0	15,738	0.00%
2024/01/23	1.1	26.40	2.2	26.45	26.55	-1.1	15,859	-0.01%
2024/01/22	1	26.35	4	26.29	26.35	-3	16,053	-0.02%
2024/01/19	1	25.95	5	26.20	26.20	-4	16,013	-0.02%
2024/01/18	31	25.80	0	25.85	25.80	31	16,029	0.19%
2024/01/17	4.5	26.10	0	0.00	25.80	4.5	15,949	0.03%
2024/01/16	4	26.16	0	0.00	26.25	4	15,663	0.03%
2024/01/12	0	0.00	0	26.75	26.65	0	15,812	0.00%
2024/01/11	0.7	26.76	8	26.85	26.80	-7.3	16,020	-0.05%
2024/01/10	24.6	26.47	0	0.00	26.50	24.6	16,367	0.15%
2024/01/09	0.1	26.85	2	26.95	26.80	-1.9	16,409	-0.01%
2024/01/08	0	27.00	5.2	26.85	26.90	-5.2	16,485	-0.03%
2024/01/05	11	26.85	0	0.00	26.95	11	16,514	0.07%
2024/01/03	12	27.04	0.1	27.35	26.95	11.9	16,816	0.07%
2024/01/02	2	27.68	56.1	27.74	27.75	-54.1	16,492	-0.33%
2023/12/29	1	27.55	16.3	27.55	27.60	-15.3	16,322	-0.09%
2023/12/28	1	27.35	7	27.24	27.35	-6	16,304	-0.04%
2023/12/27	1	27.15	7.6	27.10	27.15	-6.6	16,123	-0.04%
2023/12/26	0	0.00	2	26.95	26.85	-2	15,860	-0.01%
2023/12/25	0.1	26.60	20	26.60	26.60	-19.9	15,812	-0.13%
2023/12/22	0	0.00	1.3	26.70	26.80	-1.3	15,935	-0.01%
2023/12/21	3.1	26.40	0.1	26.35	26.45	3	15,843	0.02%
2023/12/20	9.6	26.65	0	0.00	26.55	9.6	15,485	0.06%
2023/12/19	3.1	26.72	1.6	26.75	26.70	1.4	15,199	0.01%
2023/12/18	1	27.05	2	27.08	27.05	-1	15,019	-0.01%
2023/12/15	1	27.00	2	27.07	27.00	-1	14,908	-0.01%
2023/12/14	1	27.00	7.1	27.00	27.00	-6.1	14,590	-0.04%
2023/12/13	0	0.00	1	26.65	26.75	-1	14,457	-0.01%
2023/12/12	1	26.80	6	26.74	26.80	-5	14,675	-0.03%
2023/12/11	1.2	26.53	4	26.48	26.55	-2.8	14,606	-0.02%
2023/12/08	2	26.50	1.3	26.53	26.55	0.7	14,645	0.00%
2023/12/07	1	26.50	4.1	26.47	26.50	-3.1	14,620	-0.02%
2023/12/06	1.1	26.45	2	26.45	26.45	-1	14,545	-0.01%
2023/12/05	1.9	26.35	2	26.40	26.40	-0.2	14,442	0.00%
2023/12/04	21	26.35	19.1	26.31	26.35	1.9	14,572	0.01%
2023/12/01	1.1	26.09	7	26.08	26.10	-5.9	14,509	-0.04%
2023/11/30	1	26.00	2	26.03	26.00	-1	14,505	-0.01%
2023/11/29	20	26.05	1	26.10	25.95	19	14,200	0.13%
2023/11/28	1	26.10	16.8	26.07	26.10	-15.8	14,050	-0.11%
2023/11/27	2	25.88	11.3	25.99	25.85	-9.3	14,075	-0.07%
2023/11/24	2	25.78	7	25.76	25.80	-5	14,023	-0.04%
2023/11/23	1	25.70	1	25.70	25.70	0	14,099	0.00%
2023/11/22	0.2	25.60	3	25.60	25.60	-2.8	14,141	-0.02%
2023/11/21	0	0.00	25.3	25.68	25.70	-25.3	14,238	-0.18%
2023/11/20	0	0.00	1	25.30	25.35	-1	14,056	-0.01%
2023/11/16	0	0.00	2	25.50	25.45	-2	14,006	-0.01%
2023/11/15	0	0.00	3.3	25.35	25.30	-3.3	13,945	-0.02%
2023/11/13	0.8	24.95	0	25.00	25.00	0.8	14,058	0.01%
2023/11/09	0	0.00	0.7	24.96	25.00	-0.7	14,536	0.00%
2023/11/08	0	25.05	0.5	25.00	25.00	-0.5	14,774	0.00%
2023/11/07	0.2	24.95	2.2	25.00	25.05	-2	14,940	-0.01%
2023/11/06	0.1	24.95	41.2	25.00	24.90	-41.1	15,228	-0.27%
2023/11/03	1	24.65	0	0.00	24.95	1	15,067	0.01%
2023/11/02	0.2	24.60	1	24.60	24.50	-0.8	15,550	-0.01%
2023/11/01	1	24.25	0	24.35	24.40	1	15,668	0.01%
2023/10/31	0	0.00	10	24.30	24.30	-10	15,832	-0.06%
2023/10/30	11.2	24.05	0.3	24.30	24.10	10.8	15,988	0.07%
2023/10/27	1.2	24.41	0	0.00	24.40	1.2	16,107	0.01%
2023/10/25	0	0.00	1	24.65	24.60	-1	16,299	-0.01%
2023/10/24	1	24.45	0	0.00	24.45	1	16,366	0.01%
2023/10/23	67.1	24.46	0	0.00	24.40	67.1	16,412	0.41%
2023/10/20	11	24.61	0.1	24.90	24.75	10.9	16,302	0.07%
2023/10/19	13.2	25.06	0.1	25.30	25.10	13.2	16,077	0.08%
2023/10/18	0	25.35	0	0.00	25.55	0	15,990	0.00%
2023/10/17	15.4	25.50	0.1	25.55	25.30	15.3	15,836	0.10%
2023/10/16	0	0.00	0	25.50	25.55	0	15,886	0.00%
2023/10/13	0.5	25.50	2	25.50	25.45	-1.5	15,869	-0.01%
2023/10/12	1	25.65	53	25.55	25.65	-52	15,981	-0.33%
2023/10/11	0.4	25.50	3	25.27	25.50	-2.6	16,036	-0.02%
2023/10/06	2.2	24.75	6.1	24.76	24.80	-3.9	15,892	-0.02%
2023/10/05	1.1	24.59	0	24.60	24.55	1.1	16,091	0.01%
2023/10/04	9.5	24.26	0.1	24.45	24.25	9.3	16,241	0.06%
2023/10/03	13	24.67	1	24.80	24.65	12	16,245	0.07%
2023/10/02	3	24.98	0.1	25.00	24.95	2.9	16,374	0.02%
2023/09/28	0.1	25.20	1	25.15	25.05	-0.9	16,818	-0.01%
2023/09/27	15.4	25.00	0	0.00	25.15	15.4	16,838	0.09%
2023/09/26	6	25.16	0	0.00	25.00	6	16,821	0.04%
2023/09/25	0.3	25.10	3	25.10	25.20	-2.8	16,785	-0.02%
2023/09/22	81	24.87	1	24.95	25.10	80	17,086	0.47%
2023/09/21	1.1	25.31	0	0.00	25.00	1.1	17,219	0.01%
2023/09/20	3	25.38	8.2	25.41	25.40	-5.2	17,268	-0.03%
2023/09/19	2	25.58	6.1	25.70	25.75	-4.1	17,248	-0.02%
2023/09/18	2	25.40	5	25.44	25.40	-3	17,134	-0.02%
2023/09/15	3	25.28	39.8	25.24	25.35	-36.7	17,267	-0.21%
2023/09/14	1	25.20	25.2	25.11	25.20	-24.2	17,236	-0.14%
2023/09/13	1	25.00	1	25.00	25.00	0	17,248	0.00%
2023/09/12	33	24.70	1.5	24.72	24.80	31.5	17,439	0.18%
2023/09/11	16.2	24.51	0	0.00	24.70	16.2	17,663	0.09%
2023/09/08	1.1	24.70	2	24.60	24.65	-0.9	17,920	-0.01%
2023/09/07	2.2	24.70	19.1	24.73	24.70	-16.9	18,130	-0.09%
2023/09/06	0.2	24.25	1	24.45	24.25	-0.8	18,048	0.00%
2023/09/05	1.3	24.26	0	0.00	24.20	1.3	18,028	0.01%
2023/09/01	0	0.00	10	24.70	24.75	-10	18,496	-0.05%
2023/08/31	21.2	24.50	0	24.60	24.40	21.2	18,740	0.11%
2023/08/30	4.4	24.70	5.7	24.77	24.80	-1.2	18,891	-0.01%
2023/08/29	0.8	24.55	1.2	24.46	24.65	-0.5	18,979	0.00%
2023/08/28	0.2	24.45	1	24.35	24.40	-0.8	18,969	0.00%
2023/08/25	0.1	24.40	1	24.50	24.40	-0.9	19,376	0.00%
2023/08/24	1	24.25	8.1	24.35	24.45	-7.1	19,468	-0.04%
2023/08/23	0.1	24.15	12.2	23.98	24.20	-12.1	19,454	-0.06%
2023/08/21	1	24.00	5	24.00	23.90	-4	19,574	-0.02%
2023/08/18	0	0.00	2	23.88	23.95	-2	19,484	-0.01%
2023/08/17	4	23.61	6.2	23.35	23.75	-2.2	19,503	-0.01%
2023/08/16	12	23.82	0	0.00	23.85	12	19,345	0.06%
2023/08/15	4	24.26	0.4	24.27	24.20	3.6	19,145	0.02%
2023/08/14	12.1	24.30	3.3	24.44	24.30	8.8	19,218	0.05%
2023/08/11	1.5	24.93	0	0.00	24.75	1.5	19,170	0.01%
2023/08/10	3.2	25.13	5.8	25.23	25.30	-2.6	19,013	-0.01%
2023/08/09	6.4	25.02	3	25.07	25.15	3.4	18,775	0.02%
2023/08/08	0	0.00	86	25.15	25.10	-86	18,679	-0.46%
2023/08/07	2.4	24.55	2	24.50	24.70	0.4	18,112	0.00%
2023/08/04	3	24.25	0	0.00	24.35	3	17,972	0.02%
2023/08/02	6	24.46	0	0.00	24.45	6	17,759	0.03%
2023/08/01	1.1	24.89	10.3	24.79	24.90	-9.2	17,652	-0.05%
2023/07/31	0.1	24.50	6	24.45	24.40	-5.9	17,308	-0.03%
2023/07/28	1.8	24.39	0.1	24.50	24.40	1.7	17,151	0.01%
2023/07/27	1	24.60	13.1	24.68	24.70	-12	16,967	-0.07%
2023/07/26	0	0.00	12	24.52	24.55	-12	16,847	-0.07%
2023/07/25	0.1	24.20	1	24.25	24.25	-0.9	16,808	-0.01%
2023/07/24	5	24.35	11.1	24.15	24.10	-6	16,845	-0.04%
2023/07/21	1	24.25	21	24.40	24.40	-20	16,786	-0.12%
2023/07/20	1	24.45	45.3	24.30	24.45	-44.3	16,671	-0.27%
2023/07/19	0	0.00	17	24.19	24.10	-17	16,429	-0.10%
2023/07/18	1	24.05	5	24.03	24.10	-4	16,277	-0.02%
2023/07/17	3	23.98	2	23.85	23.95	1	16,220	0.01%
2023/07/14	2.1	23.58	9	23.66	23.75	-6.9	16,037	-0.04%
2023/07/13	2.9	23.42	4	23.43	23.30	-1.2	15,781	-0.01%
2023/07/12	0	0.00	1	23.45	23.45	-1	15,656	-0.01%
2023/07/11	8	23.26	11	23.27	23.30	-3	15,587	-0.02%
2023/07/10	6	22.87	2	23.08	23.00	4	15,474	0.03%
2023/07/07	0.1	22.55	1.1	22.74	22.65	-1	15,267	-0.01%
2023/07/06	8	22.84	0	0.00	22.70	8	15,203	0.05%
2023/07/05	21	23.10	1.4	23.21	23.15	19.6	14,735	0.13%
2023/07/04	50	23.13	7	23.15	23.05	43	14,624	0.29%
2023/07/03	2	23.25	1	23.25	23.20	1	14,603	0.01%
2023/06/30	18.8	23.18	0.2	23.21	23.10	18.6	14,617	0.13%
2023/06/29	2	23.38	2	23.55	23.30	0	14,416	0.00%
2023/06/28	13.7	24.10	42	24.16	24.10	-28.3	14,205	-0.20%
2023/06/27	25.1	24.18	10	24.25	24.20	15.1	13,935	0.11%
2023/06/26	0.1	24.30	8.1	24.30	24.30	-8	13,842	-0.06%
2023/06/21	0	0.00	2	24.30	24.35	-2	13,750	-0.01%
2023/06/19	0	0.00	1.1	24.40	24.40	-1.1	13,296	-0.01%
2023/06/16	0	0.00	2	24.40	24.35	-2	13,201	-0.02%
2023/06/15	3.5	24.40	4.3	24.45	24.50	-0.9	12,941	-0.01%
2023/06/14	0.5	24.40	1	24.50	24.40	-0.5	12,841	0.00%
2023/06/13	1	24.35	8.2	24.36	24.35	-7.2	12,795	-0.06%
2023/06/12	1	24.55	0.2	24.55	24.55	0.8	12,630	0.01%
2023/06/09	1	24.50	6.2	24.57	24.60	-5.2	12,734	-0.04%
2023/06/08	2	24.52	5	24.57	24.50	-3	12,731	-0.02%
2023/06/07	2	24.55	76.9	24.54	24.60	-74.9	12,698	-0.59%
2023/06/06	1	24.20	1.1	24.20	24.20	-0.1	12,527	0.00%
2023/06/05	3.5	24.04	23.6	24.09	24.00	-20.1	12,327	-0.16%
2023/06/02	2.7	23.85	8.1	23.87	23.85	-5.4	12,036	-0.05%
2023/06/01	0	0.00	2.3	23.79	23.65	-2.3	11,882	-0.02%
2023/05/31	3	23.67	5	23.85	23.85	-2	11,750	-0.02%
2023/05/30	4	23.70	17	23.67	23.70	-13	11,531	-0.11%
2023/05/29	0	0.00	2	23.60	23.55	-2	11,676	-0.02%
2023/05/26	0.3	23.43	15	23.55	23.50	-14.7	11,831	-0.12%
2023/05/23	1	23.55	1	23.60	23.65	0	11,764	0.00%
2023/05/22	0	23.45	0	0.00	23.45	0	11,637	0.00%
2023/05/19	10	23.35	5	23.40	23.45	5	11,540	0.04%
2023/05/18	2	23.33	14.1	23.34	23.40	-12.1	11,407	-0.11%
2023/05/17	1.2	23.13	11.5	23.08	23.10	-10.3	11,241	-0.09%
2023/05/16	1	22.95	2	22.95	22.95	-1	11,131	-0.01%
2023/05/15	1	22.65	1	22.90	22.80	0	11,184	0.00%
2023/05/12	6	22.65	0	0.00	22.65	6	11,187	0.05%
2023/05/11	0	22.95	2	22.90	22.90	-2	11,184	-0.02%
2023/05/10	2	22.95	0	0.00	23.00	2	11,214	0.02%
2023/05/09	2	22.93	1	22.90	23.00	1	11,269	0.01%
2023/05/08	0	0.00	21.3	22.95	23.00	-21.3	11,402	-0.19%
2023/05/05	166	22.83	0	0.00	22.85	166	11,287	1.47%	大買/鉅額交易
2023/05/04	1	22.80	0	0.00	22.90	1	11,529	0.01%
2023/05/03	1	22.75	1	22.70	22.75	0	11,598	0.00%
2023/04/27	1	22.35	0	0.00	22.45	1	12,716	0.01%
2023/04/25	1.8	22.38	0	0.00	22.40	1.8	12,874	0.01%
2023/04/24	0	0.00	14	22.40	22.40	-14	12,941	-0.11%
2023/04/21	0.2	22.38	0	0.00	22.45	0.2	13,064	0.00%
2023/04/20	0.1	22.35	1	22.30	22.30	-0.9	13,129	-0.01%
2023/04/19	0	0.00	2	22.45	22.45	-2	13,396	-0.01%
2023/04/18	7.1	22.51	1	22.50	22.50	6.1	13,416	0.05%
2023/04/17	1	22.40	1.1	22.41	22.50	-0.1	13,475	0.00%
2023/04/13	0.1	22.55	0	0.00	22.55	0.1	13,387	0.00%
2023/04/12	2	22.50	0	0.00	22.55	2	13,309	0.02%
2023/04/11	1.2	22.50	0	0.00	22.55	1.2	13,392	0.01%
2023/04/10	0	0.00	7	22.36	22.45	-7	13,254	-0.05%
2023/04/07	0	0.00	1	22.40	22.40	-1	13,298	-0.01%
2023/03/31	0.1	22.40	1	22.40	22.35	-0.9	13,263	-0.01%
2023/03/30	2	22.28	0	0.00	22.30	2	13,892	0.01%
2023/03/29	1	22.25	1	22.30	22.40	0	14,478	0.00%
2023/03/28	1	22.25	0	0.00	22.30	1	15,234	0.01%
2023/03/23	30.2	22.05	100	22.25	22.25	-69.8	16,948	-0.41%
2023/03/22	14	22.05	0.4	22.15	22.10	13.6	17,062	0.08%
2023/03/21	9	22.00	0	0.00	21.95	9	17,300	0.05%
2023/03/20	1.2	21.80	0	0.00	21.80	1.2	17,369	0.01%
2023/03/17	13.1	21.74	13	21.83	21.85	0.1	17,433	0.00%
2023/03/16	5.7	21.73	22.6	21.70	21.70	-16.9	17,525	-0.10%
2023/03/15	1	22.05	0	0.00	22.05	1	17,526	0.01%
2023/03/14	3.7	22.00	0	0.00	21.95	3.7	17,720	0.02%
2023/03/13	0	0.00	1.1	22.12	22.35	-1.1	17,673	-0.01%
2023/03/10	51.5	22.30	0	0.00	22.30	51.5	17,695	0.29%
2023/03/09	3	22.67	10	22.70	22.65	-7	17,675	-0.04%
2023/03/08	0	22.80	2	22.75	22.80	-2	18,025	-0.01%
2023/03/07	0	22.90	6.1	22.85	22.90	-6.1	18,236	-0.03%
2023/03/06	6.2	22.75	0	0.00	22.70	6.2	18,443	0.03%
2023/03/03	2	22.58	0	0.00	22.55	2	18,560	0.01%
2023/03/02	4.5	22.34	2	22.30	22.50	2.5	18,833	0.01%
2023/03/01	10.1	22.35	0	0.00	22.40	10.1	19,089	0.05%
2023/02/24	7.1	22.72	0	0.00	22.75	7.1	19,163	0.04%
2023/02/23	1	22.75	0	0.00	22.85	1	19,038	0.01%
2023/02/22	0	0.00	0.8	22.80	22.75	-0.8	19,150	0.00%
2023/02/21	2	22.75	0	0.00	22.75	2	19,117	0.01%
2023/02/20	21	22.80	0	0.00	22.90	21	19,297	0.11%
2023/02/17	0	0.00	16	22.75	22.75	-16	19,491	-0.08%
2023/02/16	0.2	22.75	0	0.00	22.75	0.2	19,779	0.00%
2023/02/15	3.2	22.64	0	0.00	22.60	3.2	20,441	0.02%
2023/02/14	2	22.70	0.1	22.83	22.80	1.9	20,514	0.01%
2023/02/09	0	0.00	10	22.75	22.70	-10	20,752	-0.05%
2023/02/08	2.2	22.70	0	0.00	22.65	2.2	20,833	0.01%
2023/02/06	3	22.70	13.1	22.69	22.70	-10.1	20,891	-0.05%
2023/02/03	2	22.65	0	0.00	22.75	2	20,910	0.01%
2023/02/02	1	22.50	6	22.75	22.80	-5	20,926	-0.02%
2023/01/31	36	22.72	0	0.00	22.50	36	20,766	0.17%
2023/01/30	11	22.96	1.1	23.04	23.05	9.9	20,528	0.05%
2023/01/17	1.3	22.61	0.6	22.75	22.70	0.7	20,017	0.00%
2023/01/16	0	0.00	1	22.75	22.70	-1	19,985	-0.01%
2023/01/13	0.1	22.55	0	0.00	22.50	0.1	19,953	0.00%
2023/01/12	0	0.00	200	22.53	22.55	-200	20,144	-0.99%	大賣/鉅額交易
2023/01/11	1	22.45	233	22.50	22.45	-232	20,192	-1.15%	大賣/鉅額交易
2023/01/10	0.1	22.40	1	22.55	22.60	-0.9	20,130	0.00%
2023/01/09	0	0.00	6.1	22.28	22.50	-6.1	20,160	-0.03%
2023/01/06	4.1	21.88	0	0.00	21.90	4.1	20,030	0.02%
2023/01/05	5	21.90	0	0.00	21.95	5	20,198	0.02%
2023/01/04	0	0.00	1	21.70	21.80	-1	20,308	0.00%
2023/01/03	0.1	21.56	0	0.00	21.65	0.1	20,588	0.00%
2022/12/30	6	21.85	0	0.00	21.70	6	20,512	0.03%
2022/12/29	10.4	21.65	2	21.75	21.65	8.4	20,735	0.04%
2022/12/28	0	0.00	29	21.90	21.95	-29	20,825	-0.14%
2022/12/26	0	0.00	2	21.90	21.90	-2	21,113	-0.01%
2022/12/23	1.1	21.75	0.5	21.80	21.80	0.6	21,359	0.00%
2022/12/22	1	21.90	203	21.90	22.00	-202	21,515	-0.94%	大賣/鉅額交易
2022/12/21	3.4	21.85	2	21.90	21.80	1.4	21,062	0.01%
2022/12/20	5.2	21.80	4	21.81	21.80	1.2	20,610	0.01%
2022/12/19	17	22.07	0	0.00	22.10	17	19,979	0.09%
2022/12/16	1	22.50	0	0.00	22.15	1	19,240	0.01%
2022/12/15	0	0.00	1	22.50	22.45	-1	18,528	-0.01%
2022/12/14	0	0.00	11.3	22.29	22.30	-11.3	18,590	-0.06%
2022/12/13	6.1	22.12	6	22.23	22.10	0.1	18,554	0.00%
2022/12/12	0	0.00	1	22.35	22.40	-1	18,353	-0.01%
2022/12/08	12	22.20	3	22.13	22.30	9	18,729	0.05%
2022/12/07	1	22.35	20	22.53	22.60	-19	18,669	-0.10%
2022/12/06	3.2	22.45	0	0.00	22.50	3.2	18,692	0.02%
2022/12/05	1.9	22.70	10	22.70	22.60	-8.1	18,849	-0.04%
2022/12/02	9	22.39	1	22.50	22.45	8	18,707	0.04%
2022/12/01	41	22.64	0	0.00	22.60	41	18,884	0.22%
2022/11/30	8	22.48	4	22.53	22.60	4	18,939	0.02%
2022/11/29	0	0.00	44.3	22.34	22.50	-44.3	18,603	-0.24%
2022/11/28	3	22.25	7.7	21.95	22.25	-4.7	18,472	-0.03%
2022/11/25	2	22.15	7.6	22.10	22.05	-5.6	18,353	-0.03%
2022/11/24	15	22.15	35	22.20	22.30	-20	18,308	-0.11%
2022/11/23	2	22.05	12	21.76	22.10	-10	18,184	-0.05%
2022/11/22	0	0.00	3	21.47	21.60	-3	17,821	-0.02%
2022/11/21	0.1	20.95	1	20.95	21.10	-0.9	17,476	-0.01%
2022/11/18	1.1	20.92	0	0.00	20.90	1.1	17,414	0.01%
2022/11/17	0	0.00	9	21.04	21.20	-9	17,355	-0.05%
2022/11/16	7.2	21.24	17.7	21.39	21.25	-10.5	17,506	-0.06%
2022/11/15	1.3	21.39	1.2	21.45	21.45	0.1	17,430	0.00%
2022/11/14	2.1	21.13	11	21.29	21.20	-8.9	17,326	-0.05%
2022/11/11	6	20.77	19	21.02	21.20	-13	17,085	-0.08%
2022/11/10	0	0.00	10	20.40	20.40	-10	16,633	-0.06%
2022/11/09	1	20.40	77.1	20.35	20.50	-76.1	16,702	-0.46%
2022/11/08	6	20.20	2	20.25	20.30	4	16,586	0.02%
2022/11/07	52	20.15	2	20.20	20.20	50	16,688	0.30%
2022/11/04	2	19.98	0	0.00	20.05	2	16,988	0.01%
2022/11/03	2	20.05	0.6	20.05	20.05	1.4	17,098	0.01%
2022/11/02	6	20.01	0	0.00	20.20	6	17,192	0.03%
2022/11/01	0	0.00	41.6	20.02	20.05	-41.6	17,288	-0.24%
2022/10/31	3.1	19.75	20	19.75	19.70	-16.9	17,404	-0.10%
2022/10/28	10.1	19.60	0	0.00	19.60	10.1	17,456	0.06%
2022/10/27	3.1	19.81	1.5	19.75	19.70	1.6	17,429	0.01%
2022/10/26	1	19.70	6.1	19.71	19.75	-5.1	17,463	-0.03%
2022/10/25	23	19.33	0	0.00	19.55	23	17,438	0.13%
2022/10/21	0.5	19.45	15	19.53	19.45	-14.5	17,390	-0.08%
2022/10/20	3.1	19.04	0	0.00	19.05	3.1	17,206	0.02%
2022/10/19	11	19.20	0	0.00	19.00	11	16,983	0.06%
2022/10/18	0	0.00	11.4	19.15	19.20	-11.4	16,971	-0.07%
2022/10/17	3	18.95	0	0.00	19.10	3	17,240	0.02%
2022/10/14	0.8	19.19	0	0.00	19.10	0.8	17,305	0.00%
2022/10/13	11.2	19.05	2	19.20	19.05	9.2	17,449	0.05%
2022/10/12	1.3	19.32	1	19.35	19.35	0.3	17,479	0.00%
2022/10/11	9.3	19.08	1	19.05	19.10	8.3	17,665	0.05%
2022/10/07	7	19.55	0	0.00	19.50	7	17,951	0.04%
2022/10/06	1	19.70	0	0.00	19.70	1	17,997	0.01%
2022/10/05	10.9	19.51	10	19.53	19.55	0.9	18,165	0.01%
2022/10/04	11	19.53	0	0.00	19.35	11	18,267	0.06%
2022/10/03	8.1	19.40	20	19.30	19.30	-11.9	18,161	-0.07%
2022/09/30	1	19.50	0	0.00	19.55	1	18,228	0.01%
2022/09/29	9	19.52	4.2	19.70	19.70	4.8	18,341	0.03%
2022/09/28	16.4	19.72	21	19.76	19.55	-4.7	18,448	-0.03%
2022/09/27	15.4	19.84	4.1	19.80	19.85	11.3	18,442	0.06%
2022/09/26	16.5	19.95	0	0.00	19.90	16.5	18,357	0.09%
2022/09/23	0.9	20.20	0	0.00	20.15	0.9	18,524	0.00%
2022/09/22	20	20.05	0	0.00	20.05	20	19,226	0.10%
2022/09/21	13	20.21	0.1	20.40	20.25	13	19,684	0.07%
2022/09/20	2	20.45	36	20.49	20.50	-34	20,667	-0.16%
2022/09/19	3	20.15	0	0.00	20.15	3	21,298	0.01%
2022/09/16	36.1	20.10	1	20.05	20.10	35.1	21,516	0.16%
2022/09/15	38.1	20.21	2.1	20.30	20.25	36	21,400	0.17%
2022/09/14	17.1	20.24	0	0.00	20.20	17.1	21,398	0.08%
2022/09/13	24.5	20.65	0	0.00	20.60	24.5	21,613	0.11%
2022/09/12	4	20.80	1	20.95	20.90	3	21,885	0.01%
2022/09/08	15	20.43	1	20.50	20.60	14	21,939	0.06%
2022/09/07	6.5	20.42	0	0.00	20.35	6.5	22,022	0.03%
2022/09/06	2	20.73	44	20.76	20.85	-42	21,977	-0.19%
2022/09/05	1	20.10	0	0.00	20.30	1	22,048	0.00%
2022/09/02	4	20.06	0	0.00	20.00	4	22,311	0.02%
2022/09/01	19	20.05	0	0.00	20.05	19	22,268	0.09%
2022/08/31	5.5	20.26	0	0.00	20.30	5.5	22,188	0.02%
2022/08/30	2.5	20.17	0	0.00	20.20	2.5	22,154	0.01%
2022/08/29	12.2	20.07	0	0.00	20.15	12.2	22,151	0.05%
2022/08/26	1	20.40	5	20.44	20.40	-4	22,303	-0.02%
2022/08/25	9	20.30	0	0.00	20.35	9	22,430	0.04%
2022/08/24	11.3	20.18	0	0.00	20.25	11.3	22,775	0.05%
2022/08/23	9.2	20.25	4	20.25	20.20	5.2	24,059	0.02%
2022/08/22	14	20.59	0	0.00	20.60	14	24,333	0.06%
2022/08/19	23	20.69	0.2	20.80	20.80	22.8	24,662	0.09%
2022/08/18	17.1	20.80	0.5	20.85	20.80	16.6	24,947	0.07%
2022/08/17	315	20.98	0.5	20.95	21.00	314.5	25,297	1.24%	大買/鉅額交易
2022/08/16	201	20.85	21	20.85	20.90	180	25,572	0.70%	大買/鉅額交易
2022/08/15	3	20.70	0	0.00	20.70	3	26,048	0.01%
2022/08/12	7.5	20.61	1	20.60	20.55	6.5	26,188	0.02%
2022/08/11	4.5	21.08	16.1	21.06	21.20	-11.6	26,372	-0.04%
2022/08/10	103	20.85	2	20.85	20.75	101	26,242	0.38%	大買/鉅額交易
2022/08/09	9	20.69	0	0.00	20.65	9	26,211	0.03%
2022/08/08	6.5	20.72	13	20.79	20.80	-6.5	26,324	-0.02%
2022/08/05	1.7	20.65	10	20.64	20.70	-8.3	26,431	-0.03%
2022/08/04	2	20.25	5	20.20	20.20	-3	26,665	-0.01%
2022/08/03	1.2	20.07	2	20.15	20.15	-0.8	26,888	0.00%
2022/08/02	3.2	20.01	0	0.00	20.15	3.2	27,215	0.01%
2022/08/01	3.1	20.20	1	20.10	20.30	2.1	27,397	0.01%
2022/07/29	6.3	20.04	0	0.00	20.00	6.3	27,557	0.02%
2022/07/27	1	19.85	0	0.00	19.95	1	27,473	0.00%
2022/07/26	2	19.80	20	19.90	19.90	-18	27,525	-0.07%
2022/07/25	1	19.95	0	0.00	19.85	1	27,576	0.00%
2022/07/22	0.1	19.55	15	19.60	19.70	-14.9	27,700	-0.05%
2022/07/21	2	19.10	0	0.00	19.40	2	27,733	0.01%
2022/07/20	3	19.33	5.1	19.30	19.25	-2	27,852	-0.01%
2022/07/19	0	19.15	0	0.00	19.20	0	28,066	0.00%
2022/07/18	11	18.85	0	0.00	19.15	11	28,197	0.04%
2022/07/15	29.5	18.93	0	0.00	18.80	29.5	28,120	0.10%
2022/07/14	7	19.61	0.2	19.70	19.55	6.8	27,997	0.02%
2022/07/13	0	19.70	0.2	19.60	19.75	-0.1	28,087	0.00%
2022/07/12	5	19.12	0	0.00	19.10	5	27,910	0.02%
2022/07/11	1.2	19.61	0	0.00	19.50	1.2	27,758	0.00%
2022/07/08	22	19.83	0	0.00	19.80	22	27,850	0.08%
2022/07/07	20	19.55	0	0.00	19.85	20	27,794	0.07%
2022/07/06	6.2	19.50	0	0.00	19.40	6.2	27,587	0.02%
2022/07/05	0	20.00	3	20.12	20.10	-3	27,527	-0.01%
2022/07/04	2	19.65	0	0.00	19.65	2	27,432	0.01%
2022/07/01	22.1	19.83	15	19.86	19.60	7.1	27,706	0.03%
2022/06/30	50.2	19.87	8	19.85	19.70	42.2	27,721	0.15%
2022/06/29	49.2	20.48	1	20.35	20.25	48.2	27,239	0.18%
2022/06/28	89.9	21.06	0	0.00	20.90	89.9	26,873	0.33%
2022/06/27	32	23.36	78	23.48	23.30	-46	25,968	-0.18%
2022/06/24	1.1	23.40	2	23.40	23.45	-0.9	25,349	0.00%
2022/06/23	11	23.10	0	0.00	23.10	11	25,258	0.04%
2022/06/22	12	23.24	1	23.35	23.10	11	25,260	0.04%
2022/06/21	51	23.44	1.1	23.48	23.50	50	25,313	0.20%
2022/06/20	29.4	22.65	1	22.90	22.80	28.4	25,260	0.11%
2022/06/17	21	22.91	4	22.91	22.90	17	25,147	0.07%
2022/06/16	21.1	23.21	0	0.00	23.10	21.1	24,883	0.08%
2022/06/15	7.1	23.10	0	0.00	23.05	7.1	25,242	0.03%
2022/06/14	4.1	23.11	1.8	23.12	23.10	2.3	25,418	0.01%
2022/06/13	9.1	23.10	5	23.10	23.10	4.1	25,588	0.02%
2022/06/10	0.1	23.51	21	23.51	23.45	-20.9	25,402	-0.08%
2022/06/09	2.1	23.40	0	0.00	23.40	2.1	25,433	0.01%
2022/06/08	6.1	23.53	2	23.55	23.45	4.1	25,396	0.02%
2022/06/07	2	23.40	3	23.52	23.40	-1	25,524	0.00%
2022/06/06	3.1	23.29	0	0.00	23.35	3.1	25,607	0.01%
2022/06/02	22.1	23.50	0	0.00	23.50	22.1	25,829	0.09%
2022/06/01	7.1	23.94	1	24.00	23.70	6.1	26,271	0.02%
2022/05/31	5	23.81	14	23.81	24.35	-9	26,131	-0.03%
2022/05/30	3	23.75	6.1	23.63	23.90	-3.1	24,846	-0.01%
2022/05/27	3.1	23.10	8	23.11	23.15	-4.9	24,552	-0.02%
2022/05/26	15.1	23.00	0	0.00	22.90	15.1	24,459	0.06%
2022/05/25	5.5	23.08	0	0.00	23.05	5.5	24,534	0.02%
2022/05/24	21.2	23.43	1	23.40	23.30	20.2	24,758	0.08%
2022/05/23	12.1	23.01	46.1	23.08	23.90	-34	24,457	-0.14%
2022/05/20	33	23.44	0	0.00	23.45	33	24,153	0.14%
2022/05/19	23.1	23.44	0	0.00	23.35	23.1	24,079	0.10%
2022/05/18	6	23.88	0	0.00	24.05	6	23,846	0.03%
2022/05/17	15	23.83	3	23.85	23.75	12	23,817	0.05%
2022/05/16	12	23.70	9	23.68	24.00	3	23,810	0.01%
2022/05/13	11	23.85	12.8	23.65	23.85	-1.8	23,781	-0.01%
2022/05/12	27.3	23.87	4	23.73	23.65	23.3	23,718	0.10%
2022/05/11	7.2	24.43	0	0.00	24.45	7.2	23,553	0.03%
2022/05/10	12.1	24.70	0	0.00	24.75	12.1	23,366	0.05%
2022/05/09	31.1	25.16	0	0.00	25.00	31.1	23,084	0.13%
2022/05/06	2	25.60	0	0.00	25.60	2	22,968	0.01%
2022/05/05	3	25.97	2	25.95	25.90	1	23,182	0.00%
2022/05/04	5.2	25.86	0	0.00	26.00	5.2	23,263	0.02%
2022/04/29	6.1	26.15	2	26.23	26.15	4.1	23,705	0.02%
2022/04/28	6	25.78	0	0.00	26.00	6	24,070	0.02%
2022/04/27	15	25.89	0	0.00	25.75	15	23,986	0.06%
2022/04/26	3	26.20	0	0.00	26.15	3	23,937	0.01%
2022/04/25	18	25.94	0.2	26.15	26.25	17.8	23,849	0.07%
2022/04/22	14	26.27	0	0.00	26.65	14	23,426	0.06%
2022/04/21	20	26.33	0	0.00	26.55	20	23,386	0.09%
2022/04/20	0	0.00	174	26.05	26.30	-174	23,614	-0.74%	大賣/鉅額交易
2022/04/19	0	0.00	1	26.30	26.15	-1	23,403	0.00%
2022/04/18	1.2	26.36	0	0.00	26.35	1.2	23,603	0.00%
2022/04/15	0	0.00	1	26.60	26.60	-1	23,581	0.00%
2022/04/14	2.1	26.68	0	0.00	26.55	2.1	23,726	0.01%
2022/04/13	2	26.85	5	26.90	26.95	-3	23,695	-0.01%
2022/04/12	0	0.00	3	26.78	26.75	-3	23,712	-0.01%
2022/04/11	16.5	26.81	0	0.00	26.80	16.5	23,696	0.07%
2022/04/08	1	26.80	2	26.70	26.85	-1	23,534	0.00%
2022/04/07	30.9	26.88	0	0.00	26.70	30.9	23,473	0.13%
2022/04/06	0.1	27.05	2.1	27.02	27.20	-2	23,224	-0.01%
2022/04/01	4	26.45	4.3	26.52	26.60	-0.3	22,973	0.00%
2022/03/31	0	0.00	1	26.50	26.40	-1	22,717	0.00%
2022/03/30	1.3	26.20	0.1	26.15	26.20	1.2	22,390	0.01%
2022/03/28	1.7	25.68	2	25.83	25.90	-0.3	21,982	0.00%
2022/03/25	14.3	25.79	5	25.80	25.75	9.3	21,812	0.04%
2022/03/24	5	26.02	0	0.00	26.00	5	21,615	0.02%
2022/03/23	16	26.10	5	26.08	26.10	11	21,539	0.05%
2022/03/22	23	26.00	0	0.00	26.00	23	21,164	0.11%
2022/03/21	2	26.20	2.1	26.18	26.10	-0.1	20,839	0.00%
2022/03/18	26	26.15	6	26.23	26.25	20	20,752	0.10%
2022/03/17	1.2	25.81	6	26.01	26.00	-4.8	20,274	-0.02%
2022/03/16	112.1	25.51	16	25.52	25.60	96.1	20,054	0.48%	大買/
2022/03/15	4.1	24.55	16	24.62	24.65	-11.9	19,886	-0.06%
2022/03/14	1	24.90	2	24.75	24.85	-1	20,291	0.00%
2022/03/11	0	0.00	1	24.80	24.75	-1	20,307	0.00%
2022/03/10	7	24.52	11.4	24.70	24.80	-4.4	20,356	-0.02%
2022/03/09	39	24.26	0	0.00	24.20	39	20,342	0.19%
2022/03/08	22	24.08	0	0.00	24.20	22	20,378	0.11%
2022/03/07	24.1	24.35	8	24.46	24.50	16.1	20,523	0.08%
2022/03/04	10	25.02	1	25.05	25.05	9	20,940	0.04%
2022/03/03	0	0.00	4	25.50	25.50	-4	20,880	-0.02%
2022/03/01	6	25.25	35	25.32	25.25	-29	21,116	-0.14%
2022/02/25	13	24.72	0	0.00	24.85	13	20,906	0.06%
2022/02/24	8.1	24.91	8	24.97	24.85	0.1	20,539	0.00%
2022/02/23	0.2	25.35	0.1	25.31	25.20	0	19,954	0.00%
2022/02/22	9.7	25.17	0	0.00	25.35	9.7	19,914	0.05%
2022/02/21	0	0.00	2	25.48	25.50	-2	19,857	-0.01%
2022/02/17	0.3	25.50	0	0.00	25.40	0.3	19,871	0.00%
2022/02/16	10	25.35	0	0.00	25.35	10	19,805	0.05%
2022/02/15	9	25.22	0	0.00	25.20	9	19,751	0.05%
2022/02/14	4	25.29	6	25.27	25.45	-2	19,557	-0.01%
2022/02/11	13.2	25.49	6	25.60	25.60	7.2	19,487	0.04%
2022/02/10	16.1	25.80	2	25.90	25.85	14.1	20,584	0.07%
2022/02/09	0.1	25.90	0	0.00	25.90	0.1	20,573	0.00%
2022/02/08	0	0.00	37	25.76	25.80	-37	20,449	-0.18%
2022/02/07	12.1	25.16	10	25.40	25.50	2.1	20,253	0.01%
2022/01/26	1.5	25.32	5	25.26	25.25	-3.5	19,784	-0.02%
2022/01/25	5	25.00	1	25.10	25.15	4	19,723	0.02%
2022/01/24	8	25.22	6.3	25.23	25.20	1.7	19,479	0.01%
2022/01/21	11	25.42	0	0.00	25.35	11	19,284	0.06%
2022/01/20	0	0.00	5	25.80	25.85	-5	18,829	-0.03%
2022/01/19	3	25.75	10	25.85	25.70	-7	18,695	-0.04%
2022/01/18	1.9	25.80	0	0.00	25.80	1.9	18,604	0.01%
2022/01/17	2	25.85	6.5	25.89	25.85	-4.5	18,362	-0.02%
2022/01/14	38	25.95	12.5	25.92	25.90	25.5	18,246	0.14%
2022/01/13	9.1	26.13	2	26.20	26.30	7.1	18,018	0.04%
2022/01/12	4.1	25.84	1	25.90	25.90	3.1	17,581	0.02%
2022/01/11	9.3	25.87	19.1	25.84	25.85	-9.8	17,434	-0.06%
2022/01/10	25.1	25.44	0	0.00	25.50	25.1	17,236	0.15%
2022/01/07	7.7	25.86	48.8	25.70	25.75	-41	17,213	-0.24%
2022/01/06	10.3	25.20	10	25.45	25.40	0.3	16,991	0.00%
2022/01/05	0	0.00	3.1	25.32	25.25	-3.1	16,877	-0.02%
2022/01/04	6	25.30	19	25.32	25.40	-13	16,839	-0.08%
2021/12/30	0	0.00	3	25.33	25.30	-3	16,672	-0.02%
2021/12/29	1	25.25	10.4	25.25	25.30	-9.4	16,826	-0.06%
2021/12/28	16.1	25.00	12	25.04	25.05	4.1	16,787	0.02%
2021/12/27	0	0.00	6.2	25.00	25.00	-6.2	16,720	-0.04%
2021/12/24	1.1	25.00	1	25.00	25.00	0.1	16,992	0.00%
2021/12/23	0.1	24.90	0	0.00	24.95	0.1	17,106	0.00%
2021/12/22	1	24.75	0	0.00	24.80	1	17,232	0.01%
2021/12/20	8	24.64	0	0.00	24.65	8	17,289	0.05%
2021/12/17	0.2	24.95	0	0.00	25.05	0.2	17,136	0.00%
2021/12/16	0.1	24.80	1	24.80	24.85	-0.9	17,052	-0.01%
2021/12/15	3	24.67	0	0.00	24.70	3	17,323	0.02%
2021/12/14	5.2	24.72	0	0.00	24.70	5.2	17,633	0.03%
2021/12/13	2.1	24.98	5	25.10	25.00	-2.9	17,667	-0.02%
2021/12/10	3	24.90	2	24.90	24.95	1	17,714	0.01%
2021/12/09	9.1	24.98	0	0.00	25.00	9.1	17,681	0.05%
2021/12/08	32.2	25.00	1.2	25.00	25.05	31	17,426	0.18%
2021/12/07	6.1	24.76	4	24.90	24.95	2.1	16,963	0.01%
2021/12/03	0	0.00	1	24.80	24.75	-1	17,078	-0.01%
2021/12/02	0.1	24.35	15	24.63	24.55	-14.9	17,103	-0.09%
2021/12/01	5	24.10	6	24.36	24.35	-1	16,988	-0.01%
2021/11/30	7.2	23.92	0	0.00	23.70	7.2	16,448	0.04%
2021/11/29	2	24.40	0	0.00	24.30	2	15,584	0.01%
2021/11/26	12	24.53	5	24.60	24.45	7	15,536	0.05%
2021/11/25	1	24.80	0	0.00	24.90	1	15,484	0.01%
2021/11/23	4	24.78	0	0.00	24.75	4	15,603	0.03%
2021/11/19	4	25.01	10	24.90	25.05	-6	15,680	-0.04%
2021/11/18	14	25.22	2	25.25	25.10	12	15,705	0.08%
2021/11/17	2	25.05	9	25.07	25.15	-7	15,718	-0.04%
2021/11/16	3	24.85	5	24.83	24.85	-2	15,906	-0.01%
2021/11/15	5	24.75	2	24.70	24.75	3	16,707	0.02%
2021/11/11	1	24.35	4	24.41	24.35	-3	17,866	-0.02%
2021/11/10	2	24.30	0	0.00	24.45	2	18,414	0.01%
2021/11/09	16	24.26	0	24.60	24.20	16	19,239	0.08%
2021/11/08	17	24.60	0	0.00	24.70	17	18,387	0.09%
2021/11/04	0	0.00	27	24.65	24.50	-27	21,822	-0.12%
2021/11/03	0.1	24.45	1.2	24.54	24.50	-1.1	22,108	0.00%
2021/11/02	0.1	24.55	0	0.00	24.35	0.1	22,223	0.00%
2021/11/01	6.3	24.55	0	0.00	24.55	6.3	22,190	0.03%
2021/10/29	6	24.68	0	0.00	24.70	6	22,215	0.03%
2021/10/27	0.2	24.85	0	0.00	24.90	0.2	22,282	0.00%
2021/10/26	0.1	24.90	0	0.00	24.95	0.1	22,390	0.00%
2021/10/25	0.1	24.75	0	0.00	24.60	0.1	22,391	0.00%
2021/10/22	2.1	24.70	0	0.00	24.70	2.1	22,616	0.01%
2021/10/21	0	0.00	1	25.00	25.00	-1	22,792	0.00%
2021/10/20	0.1	24.85	0	0.00	24.80	0.1	22,885	0.00%
2021/10/19	4	24.81	5	25.00	24.75	-1	22,937	0.00%
2021/10/18	0.1	24.90	15	24.93	24.95	-14.9	23,102	-0.06%
2021/10/15	0	0.00	0.1	24.50	24.70	-0.1	23,300	0.00%
2021/10/13	2	24.40	0	0.00	24.40	2	23,419	0.01%
2021/10/12	1	24.25	0	0.00	24.50	1	23,840	0.00%
2021/10/08	1.2	24.50	0	0.00	24.45	1.2	24,125	0.01%
2021/10/06	0	0.00	9	24.41	24.45	-9	24,822	-0.04%
2021/10/05	1.1	24.01	4	24.05	24.05	-2.9	25,166	-0.01%
2021/10/04	0	0.00	4	24.20	24.20	-4	26,556	-0.02%
2021/10/01	2.1	24.28	1	24.10	24.20	1.1	27,824	0.00%
2021/09/30	0	0.00	2	24.63	24.70	-2	28,622	-0.01%
2021/09/29	3	24.37	0	0.00	24.40	3	29,489	0.01%
2021/09/28	1	24.60	0	0.00	24.60	1	30,035	0.00%
2021/09/27	1	24.75	1	24.90	24.80	0	30,327	0.00%
2021/09/24	0.1	24.70	0	0.00	24.65	0.1	30,580	0.00%
2021/09/23	0	0.00	2	24.60	24.80	-2	31,100	-0.01%
2021/09/22	21.9	24.35	0	0.00	24.30	21.9	31,348	0.07%
2021/09/17	0.2	24.88	2	24.95	24.75	-1.8	31,336	-0.01%
2021/09/16	0	25.05	0	0.00	25.05	0	31,330	0.00%
2021/09/15	0	0.00	1	25.05	25.10	-1	31,613	0.00%
2021/09/14	0.1	25.00	48.5	25.07	25.10	-48.4	31,599	-0.15%
2021/09/13	3	24.92	8	24.90	24.95	-5	31,600	-0.02%
2021/09/10	2.3	24.80	0	0.00	24.75	2.3	31,796	0.01%
2021/09/08	2.1	24.55	0	0.00	24.65	2.1	32,056	0.01%
2021/09/07	0.1	24.37	0	0.00	24.30	0.1	31,907	0.00%
2021/09/06	5	24.55	0	0.00	24.50	5	31,733	0.02%
2021/09/03	0.1	24.67	5	24.60	24.70	-4.9	31,605	-0.02%
2021/09/02	2	24.55	2	24.50	24.50	0	31,622	0.00%
2021/09/01	2	24.80	0	24.85	24.90	2	31,527	0.01%
2021/08/31	3	24.68	1.1	24.57	25.00	2	31,415	0.01%
2021/08/30	8	24.86	22	24.88	25.00	-14	31,276	-0.04%
2021/08/27	2	24.60	9.1	24.55	24.60	-7	31,157	-0.02%
2021/08/25	6	24.35	3.1	24.35	24.50	2.9	31,322	0.01%
2021/08/24	1.1	24.16	0	0.00	24.45	1.1	31,296	0.00%
2021/08/23	0.1	24.15	30.1	24.00	24.15	-30	31,232	-0.10%
2021/08/20	1.1	23.66	0	0.00	23.65	1.1	31,253	0.00%
2021/08/19	2.3	23.30	8	23.31	23.35	-5.7	31,365	-0.02%
2021/08/18	4	23.54	10	23.60	23.90	-6	30,553	-0.02%
2021/08/17	12.1	23.77	1	23.60	23.70	11.1	29,806	0.04%
2021/08/16	1.3	23.95	20.1	24.13	24.05	-18.8	29,438	-0.06%
2021/08/13	31.5	23.85	3	23.65	23.70	28.5	29,031	0.10%
2021/08/12	24	24.25	7	24.45	24.40	17	28,259	0.06%
2021/08/11	118.1	24.20	21	24.34	24.25	97.1	27,863	0.35%	大買/
2021/08/10	1.1	25.41	0	0.00	25.60	1.1	25,036	0.00%
2021/08/09	0.2	25.60	5	25.75	25.80	-4.8	25,465	-0.02%
2021/08/06	3	25.77	0	0.00	25.70	3	25,677	0.01%
2021/08/05	1	25.90	1	25.90	25.95	0	26,540	0.00%
2021/08/04	0	25.70	40	25.81	25.85	-40	28,047	-0.14%
2021/08/03	0	0.00	0.6	25.65	25.80	-0.6	28,882	0.00%
2021/08/02	0	0.00	5	25.50	25.65	-5	29,563	-0.02%
2021/07/29	1.2	25.10	2	25.25	25.35	-0.8	29,891	0.00%
2021/07/28	7	24.93	2	24.95	25.05	5	30,047	0.02%
2021/07/27	2.2	25.20	3	25.25	25.20	-0.8	30,476	0.00%
2021/07/26	19	25.56	7	25.40	25.30	12	31,034	0.04%
2021/07/23	6	25.69	5	25.68	25.70	1	31,274	0.00%
2021/07/22	21.6	25.47	0	0.00	25.55	21.6	31,421	0.07%
2021/07/21	12	25.41	21	25.50	25.40	-9	31,412	-0.03%
2021/07/20	5.7	25.59	3	25.58	25.55	2.7	31,558	0.01%
2021/07/19	1	25.65	13	25.70	25.80	-12	31,768	-0.04%
2021/07/16	3	25.52	1	25.80	25.90	2	32,296	0.01%
2021/07/15	7	25.34	33	25.35	25.45	-26	32,471	-0.08%
2021/07/14	6.1	25.45	0	0.00	25.35	6.1	32,730	0.02%
2021/07/13	16.2	25.48	39	25.48	25.40	-22.9	33,239	-0.07%
2021/07/12	41	25.64	5	25.50	25.50	36	33,620	0.11%
2021/07/09	184.2	25.62	11	25.60	25.55	173.2	33,562	0.52%	大買/鉅額交易
2021/07/08	13	27.20	4	27.21	27.15	9	32,318	0.03%
2021/07/07	28.2	27.05	51	27.20	27.00	-22.8	31,327	-0.07%
2021/07/06	147	27.70	22.1	27.63	27.50	124.9	30,601	0.41%	大買/鉅額交易
2021/07/05	2	27.10	20.2	27.06	27.10	-18.2	29,965	-0.06%
2021/07/02	9	26.67	15	26.60	26.50	-6	29,310	-0.02%
2021/07/01	15	26.85	0	26.80	26.65	15	29,080	0.05%
2021/06/30	4	26.89	26.1	26.85	26.85	-22.1	28,836	-0.08%
2021/06/29	1	26.40	5	26.44	26.40	-4	28,431	-0.01%
2021/06/28	4	26.40	13	26.58	26.40	-9	28,485	-0.03%
2021/06/25	1	26.25	8.1	26.37	26.45	-7.1	28,490	-0.03%
2021/06/24	3	25.95	5.1	26.04	26.05	-2.1	28,283	-0.01%
2021/06/22	1	25.30	1	25.40	25.35	0	28,100	0.00%
2021/06/21	14.1	24.88	0.3	25.15	25.05	13.8	28,630	0.05%
2021/06/18	7	25.35	0	0.00	25.20	7	28,522	0.02%
2021/06/17	48	25.37	2	25.40	25.45	46	28,248	0.16%
2021/06/16	2	25.50	2	25.50	25.40	0	28,518	0.00%
2021/06/15	1	25.50	0	0.00	25.40	1	28,666	0.00%
2021/06/11	4	25.54	5	25.53	25.50	-1	28,790	0.00%
2021/06/10	1	25.45	1	25.50	25.50	0	28,879	0.00%
2021/06/09	2	25.70	35	25.70	25.50	-33	28,920	-0.11%
2021/06/08	13	25.79	1	25.85	25.85	12	28,979	0.04%
2021/06/07	8.1	25.64	1	25.60	25.50	7.1	29,250	0.02%
2021/06/04	12.1	25.79	0	0.00	25.80	12.1	29,378	0.04%
2021/06/03	25	26.11	12	26.04	26.00	13	29,915	0.04%
2021/06/02	0.6	25.80	0.3	25.80	25.95	0.3	29,821	0.00%
2021/06/01	11	25.60	0	0.00	25.70	11	29,832	0.04%
2021/05/31	2	25.65	49.8	25.68	25.60	-47.8	30,030	-0.16%
2021/05/28	23	25.50	0	0.00	25.60	23	30,162	0.08%
2021/05/27	22	24.97	0	0.00	25.20	22	30,177	0.07%
2021/05/26	1	25.10	0	25.10	25.15	1	30,364	0.00%
2021/05/25	7	25.11	0	0.00	25.05	7	30,710	0.02%
2021/05/24	11	24.70	9	24.81	25.00	2	30,743	0.01%
2021/05/21	0.9	24.70	15	24.82	24.65	-14.1	30,946	-0.05%
2021/05/20	4.2	24.41	3	24.45	24.45	1.2	30,872	0.00%
2021/05/19	6	24.48	5	24.25	24.35	1	30,853	0.00%
2021/05/18	17.5	24.39	6.1	24.38	24.45	11.4	30,994	0.04%
2021/05/17	65.4	23.61	43	23.20	23.15	22.4	31,119	0.07%
2021/05/14	5.2	24.25	2	24.28	24.30	3.2	30,635	0.01%
2021/05/13	21	23.98	5	23.92	23.90	16	30,338	0.05%
2021/05/12	48	24.52	15.1	24.60	24.50	32.9	29,615	0.11%
2021/05/11	15	26.08	7	26.15	26.00	8	28,544	0.03%
2021/05/10	6	26.69	30	26.45	26.70	-24	27,950	-0.09%
2021/05/07	3	25.63	4	25.88	25.90	-1	27,688	0.00%
2021/05/06	3.3	25.70	61	25.79	25.70	-57.8	27,753	-0.21%
2021/05/05	1	25.40	0	0.00	25.30	1	27,710	0.00%
2021/05/04	10	25.21	6	25.04	25.05	4	27,712	0.01%
2021/05/03	15	25.76	2	25.90	25.50	13	27,339	0.05%
2021/04/29	10	25.94	35	26.15	26.00	-25	27,011	-0.09%
2021/04/28	10	26.20	1	26.15	26.10	9	26,932	0.03%
2021/04/27	15.1	26.32	0	26.35	26.35	15.1	27,206	0.06%
2021/04/26	8	26.24	64	26.39	26.50	-56	27,213	-0.21%
2021/04/23	13	26.04	8.2	25.95	25.90	4.8	27,149	0.02%
2021/04/22	4	26.26	28	26.32	25.95	-24	27,237	-0.09%
2021/04/21	42.3	25.72	30	25.80	25.70	12.3	26,943	0.05%
2021/04/20	19	25.75	4.4	25.71	26.00	14.6	26,736	0.05%
2021/04/19	21	25.71	10.3	25.93	26.10	10.8	26,707	0.04%
2021/04/16	1	24.75	2.1	24.52	24.75	-1.1	26,605	0.00%
2021/04/15	13	23.65	571	23.66	24.00	-558	26,518	-2.10%	大賣/鉅額交易
2021/04/14	2	23.20	40	23.13	23.30	-38	26,644	-0.14%
2021/04/13	14.9	23.41	449	23.50	23.15	-434.1	27,103	-1.60%	大賣/鉅額交易
2021/04/12	55	23.11	15	23.18	23.35	40	27,030	0.15%
2021/04/09	3	22.95	8	22.99	23.00	-5	27,048	-0.02%
2021/04/08	0	0.00	2	22.68	22.70	-2	27,106	-0.01%
2021/04/07	1	22.60	2	22.63	22.60	-1	27,622	0.00%
2021/04/06	0	0.00	5	22.56	22.50	-5	27,701	-0.02%
2021/04/01	2	22.50	1	22.50	22.40	1	27,618	0.00%
2021/03/31	54	22.70	8	22.70	22.50	46	27,524	0.17%
2021/03/30	13	22.48	8	22.35	22.65	5	27,221	0.02%
2021/03/29	3	22.30	2	22.35	22.35	1	27,001	0.00%
2021/03/26	12.5	22.31	0	0.00	22.25	12.5	26,987	0.05%
2021/03/25	1,004	22.30	2	22.30	22.30	1,002	27,069	3.70%	大買/鉅額交易
2021/03/24	42.1	22.21	6	22.17	22.15	36	27,044	0.13%
2021/03/23	1	21.90	25.4	21.84	21.90	-24.4	26,491	-0.09%
2021/03/22	8	21.57	21	21.73	21.75	-13	26,549	-0.05%
2021/03/19	7	21.74	0	0.00	21.65	7	26,777	0.03%
2021/03/18	0	0.00	6	21.98	21.90	-6	26,807	-0.02%
2021/03/17	20	21.85	3	21.85	21.80	17	27,337	0.06%
2021/03/16	5	21.90	1	21.85	21.90	4	27,717	0.01%
2021/03/15	0	0.00	12	22.00	21.90	-12	27,954	-0.04%
2021/03/12	7	21.67	8	21.85	21.90	-1	28,231	0.00%
2021/03/11	2.5	21.96	11	21.95	21.85	-8.5	28,344	-0.03%
2021/03/10	0	0.00	18	21.81	21.85	-18	28,221	-0.06%
2021/03/09	21	21.65	21	21.58	21.65	0	28,080	0.00%
2021/03/08	20	21.25	0	0.00	21.15	20	27,674	0.07%
2021/03/05	8	21.07	4	20.99	21.20	4	27,675	0.01%
2021/03/04	16	21.11	0	0.00	21.15	16	28,230	0.06%
2021/03/03	0.4	21.39	33.1	21.44	21.40	-32.7	28,115	-0.12%
2021/03/02	30	21.50	1	21.25	21.05	29	27,970	0.10%
2021/02/26	22	21.40	10	21.40	21.25	12	27,931	0.04%
2021/02/25	16	21.92	14.3	21.94	22.00	1.7	27,512	0.01%
2021/02/24	0	0.00	70	21.60	21.60	-70	27,685	-0.25%
2021/02/23	3	21.50	11	21.67	21.65	-8	27,761	-0.03%
2021/02/22	3	21.33	3	21.53	21.30	0	27,624	0.00%
2021/02/19	4	21.31	0	0.00	21.30	4	27,900	0.01%
2021/02/18	4	21.55	14	21.47	21.40	-10	28,157	-0.04%
2021/02/17	11	21.31	25	21.34	21.40	-14	28,116	-0.05%
2021/02/05	10	20.85	18	20.98	21.00	-8	27,885	-0.03%
2021/02/04	0	0.00	6	20.80	20.75	-6	27,984	-0.02%
2021/02/03	21	20.68	11	20.84	20.85	10	28,672	0.03%
2021/02/02	24	20.71	11	20.68	20.65	13	28,927	0.04%
2021/02/01	10	20.05	44	20.20	20.20	-34	28,724	-0.12%
2021/01/29	26	20.23	74	20.20	19.90	-48	28,620	-0.17%
2021/01/28	16	20.29	31.4	20.37	20.30	-15.4	28,297	-0.05%
2021/01/27	20	20.72	1	21.00	20.65	19	28,048	0.07%
2021/01/26	30	20.70	26.7	20.81	20.70	3.3	28,082	0.01%
2021/01/25	0	0.00	11	20.89	20.85	-11	27,906	-0.04%
2021/01/22	8	20.79	23	20.77	20.75	-15	27,860	-0.05%
2021/01/21	8.1	21.03	20	21.03	21.00	-11.9	27,613	-0.04%
2021/01/20	36	20.81	0	0.00	20.65	36	27,314	0.13%
2021/01/19	0	0.00	8	21.26	21.30	-8	26,815	-0.03%
2021/01/18	7	20.70	268	20.71	21.00	-261	26,607	-0.98%	大賣/鉅額交易
2021/01/15	10	20.97	12	21.01	21.00	-2	26,260	-0.01%
2021/01/14	31	21.14	0	0.00	21.20	31	26,052	0.12%
2021/01/13	2	21.33	15.1	21.41	21.40	-13.1	25,666	-0.05%
2021/01/12	59	21.58	1	21.55	21.25	58	25,327	0.23%
2021/01/11	74	21.79	84	21.85	21.90	-10	24,835	-0.04%
2021/01/08	33	21.36	2	21.35	21.35	31	24,160	0.13%
2021/01/07	2.5	20.84	60.4	21.14	21.00	-57.9	23,651	-0.24%
2021/01/06	24	20.68	3.2	20.59	20.65	20.8	23,176	0.09%
2021/01/05	6	20.45	5.6	20.44	20.55	0.4	22,544	0.00%
2021/01/04	2	20.35	7	20.58	20.45	-5	22,539	-0.02%
2020/12/31	0	0.00	41.8	20.48	20.55	-41.8	22,451	-0.19%
2020/12/30	4	20.21	12.2	20.12	20.40	-8.2	22,175	-0.04%
2020/12/29	6.8	19.91	20	19.92	19.95	-13.2	21,846	-0.06%
2020/12/28	1	19.70	0.4	19.70	19.80	0.6	21,822	0.00%
2020/12/25	10	19.78	0	0.00	19.70	10	21,884	0.05%
2020/12/24	0	0.00	1	19.75	19.75	-1	22,020	0.00%
2020/12/23	4	19.56	0	0.00	19.55	4	22,183	0.02%
2020/12/22	15	19.77	30	19.68	19.65	-15	22,425	-0.07%
2020/12/21	5	19.80	19	19.77	19.90	-14	22,902	-0.06%
2020/12/18	2	19.68	3	19.73	19.55	-1	22,850	0.00%
2020/12/17	0	0.00	1	19.70	19.65	-1	23,043	0.00%
2020/12/16	1	19.65	5.3	19.72	19.80	-4.3	23,204	-0.02%
2020/12/15	20	19.53	5.4	19.69	19.50	14.6	23,233	0.06%
2020/12/14	2	19.85	36.6	19.94	19.85	-34.5	23,077	-0.15%
2020/12/11	2	19.70	40.5	19.70	19.80	-38.5	22,937	-0.17%
2020/12/10	1	19.40	5	19.49	19.40	-4	22,235	-0.02%
2020/12/09	21	19.45	37.8	19.44	19.45	-16.8	21,897	-0.08%
2020/12/08	5.1	19.25	27	19.25	19.35	-21.9	21,737	-0.10%
2020/12/07	7	19.28	0	0.00	19.30	7	21,525	0.03%
2020/12/04	26	19.36	1	19.40	19.40	25	21,504	0.12%
2020/12/03	0	0.00	14.7	19.30	19.35	-14.7	21,526	-0.07%
2020/12/02	1	19.25	16.2	19.31	19.40	-15.2	21,737	-0.07%
2020/12/01	2.2	19.16	29	19.24	19.35	-26.8	21,824	-0.12%
2020/11/30	9.2	19.15	4.1	19.20	19.10	5.1	22,211	0.02%
2020/11/27	7.6	19.16	7	19.21	19.30	0.6	21,863	0.00%
2020/11/26	1	19.15	2.2	19.20	19.25	-1.2	22,098	-0.01%
2020/11/25	23	19.18	6	19.23	19.25	17	22,312	0.08%
2020/11/24	7	19.43	23	19.40	19.40	-16	22,218	-0.07%
2020/11/23	1	19.40	40.2	19.32	19.40	-39.2	21,966	-0.18%
2020/11/20	0	0.00	6.4	19.01	19.05	-6.4	21,774	-0.03%
2020/11/19	1	19.00	5	18.99	18.95	-4	21,811	-0.02%
2020/11/18	8.5	18.87	6	19.00	19.05	2.5	21,827	0.01%
2020/11/17	15	18.90	4	18.96	18.90	11	21,713	0.05%
2020/11/16	1.1	18.75	5	18.80	18.80	-3.9	22,230	-0.02%
2020/11/13	3	18.53	5.2	18.70	18.50	-2.2	22,624	-0.01%
2020/11/12	11	18.75	6.1	18.81	18.60	4.9	22,661	0.02%
2020/11/11	2.1	19.00	29	18.91	19.05	-26.9	22,874	-0.12%
2020/11/10	2	18.58	23.3	18.55	18.60	-21.3	22,416	-0.10%
2020/11/09	2	18.30	16	18.35	18.35	-14	22,141	-0.06%
2020/11/06	3	18.15	5	18.20	18.30	-2	22,256	-0.01%
2020/11/05	0.6	18.15	36	18.20	18.25	-35.4	22,439	-0.16%
2020/11/04	1	18.00	19	18.14	18.15	-18	23,273	-0.08%
2020/11/03	5	18.04	16	18.10	18.10	-11	23,833	-0.05%
2020/11/02	1	17.85	4	17.89	18.00	-3	24,343	-0.01%
2020/10/30	5	17.64	30.4	17.65	17.75	-25.4	24,298	-0.10%
2020/10/29	15	17.71	0	0.00	17.65	15	24,420	0.06%
2020/10/28	8	17.86	0	0.00	17.90	8	24,631	0.03%
2020/10/27	5	17.93	4	17.90	18.00	1	25,223	0.00%
2020/10/26	8.4	18.04	5.2	18.04	18.05	3.2	25,533	0.01%
2020/10/23	0	0.00	35	18.00	17.95	-35	26,032	-0.13%
2020/10/22	10.2	18.05	15	18.09	18.10	-4.8	26,257	-0.02%
2020/10/20	14	17.75	0	0.00	17.85	14	26,590	0.05%
2020/10/19	19	17.90	0	17.90	17.80	19	26,680	0.07%
2020/10/16	4	17.93	1	18.00	17.90	3	26,682	0.01%
2020/10/15	0	0.00	50	18.05	18.00	-50	26,843	-0.19%
2020/10/14	1	18.05	16	18.14	18.15	-15	26,907	-0.06%
2020/10/13	90	18.09	0	0.00	18.10	90	26,909	0.33%
2020/10/12	90	18.11	10	18.10	18.20	80	27,287	0.29%
2020/10/08	53	18.08	5.4	18.20	18.20	47.6	27,716	0.17%
2020/10/07	30	18.05	0	18.10	18.00	30	27,896	0.11%
2020/10/06	10.2	18.05	18	18.02	18.20	-7.8	28,247	-0.03%
2020/10/05	2	17.90	0	0.00	17.85	2	28,399	0.01%
2020/09/30	53.2	17.70	5.5	17.71	17.80	47.7	28,677	0.17%
2020/09/29	22	17.72	10	17.65	17.65	12	29,032	0.04%
2020/09/28	2	17.75	19	17.54	17.70	-17	29,492	-0.06%
2020/09/25	22	17.32	9	17.47	17.30	13	29,702	0.04%
2020/09/24	17	17.27	25.2	17.23	17.15	-8.2	29,566	-0.03%
2020/09/23	6	17.73	2	17.78	17.70	4	29,037	0.01%
2020/09/22	17	17.83	10.4	17.75	17.75	6.6	28,906	0.02%
2020/09/21	12	18.12	0	0.00	18.00	12	28,791	0.04%
2020/09/18	0	0.00	5	18.25	18.30	-5	29,331	-0.02%
2020/09/17	0	0.00	1	18.35	18.30	-1	29,696	0.00%
2020/09/15	12	18.20	5	18.20	18.25	7	30,195	0.02%
2020/09/14	2	18.20	1	18.25	18.25	1	30,865	0.00%
2020/09/11	6	18.20	0	0.00	18.30	6	31,153	0.02%
2020/09/10	1	18.25	1	18.20	18.30	0	31,779	0.00%
2020/09/09	12	18.20	5	18.20	18.20	7	32,165	0.02%
2020/09/08	12	18.24	1	18.30	18.30	11	32,517	0.03%
2020/09/07	6	18.22	6	18.33	18.25	0	33,207	0.00%
2020/09/04	7	18.26	0	0.00	18.20	7	34,168	0.02%
2020/09/03	2	18.45	1	18.60	18.40	1	34,801	0.00%
2020/09/02	9	18.28	2	18.40	18.30	7	35,108	0.02%
2020/09/01	0	0.00	2	18.35	18.30	-2	35,668	-0.01%
2020/08/31	1	18.30	0	0.00	18.40	1	35,587	0.00%
2020/08/28	1	18.30	11	18.30	18.30	-10	35,766	-0.03%
2020/08/27	3	18.35	10	18.35	18.30	-7	36,101	-0.02%
2020/08/26	12	18.35	0	0.00	18.40	12	36,580	0.03%
2020/08/25	31	18.45	0	0.00	18.45	31	36,520	0.08%
2020/08/24	4	18.44	0	0.00	18.45	4	37,617	0.01%
2020/08/21	13	18.56	1	18.50	18.60	12	37,734	0.03%
2020/08/20	49	18.47	5	18.46	18.45	44	37,786	0.12%
2020/08/19	2	18.75	1	19.00	18.85	1	37,438	0.00%
2020/08/18	14	18.76	20	18.70	18.75	-6	36,967	-0.02%
2020/08/17	37	18.57	0.5	18.95	18.80	36.5	37,137	0.10%
2020/08/14	10	19.10	69	19.10	19.10	-59	36,857	-0.16%
2020/08/13	56	19.06	2	19.10	19.10	54	36,719	0.15%
2020/08/12	67	19.12	7	19.07	19.05	60	36,886	0.16%
2020/08/11	16	19.20	80	19.24	19.15	-64	36,645	-0.17%
2020/08/10	85	19.11	28	19.19	19.15	57	36,696	0.16%
2020/08/07	5	18.85	4	18.95	18.70	1	36,399	0.00%
2020/08/06	2	18.55	24	18.59	18.65	-22	35,980	-0.06%
2020/08/05	6	18.26	5	18.25	18.25	1	35,709	0.00%
2020/08/04	0	0.00	1	18.15	18.20	-1	36,099	0.00%
2020/08/03	0	0.00	36	17.95	17.95	-36	36,384	-0.10%
2020/07/31	36	18.05	2	18.10	18.00	34	36,288	0.09%
2020/07/30	4.3	18.40	4	18.50	18.35	0.3	36,203	0.00%
2020/07/29	36	18.35	27	18.31	18.30	9	36,146	0.02%
2020/07/28	27.3	17.86	4	17.91	17.90	23.3	36,099	0.06%
2020/07/27	3	17.88	1	17.85	17.80	2	36,335	0.01%
2020/07/24	9	18.05	2.1	18.00	18.00	6.9	36,476	0.02%
2020/07/23	2.2	18.20	4	18.20	18.20	-1.8	36,658	0.00%
2020/07/22	2.2	18.16	103	18.25	18.30	-100.8	36,791	-0.27%	大賣/
2020/07/21	7	18.20	0	0.00	18.15	7	36,801	0.02%
2020/07/20	20	18.20	24	18.20	18.15	-4	36,791	-0.01%
2020/07/17	10	18.30	11	18.27	18.30	-1	36,879	0.00%
2020/07/16	110	18.49	30	18.45	18.40	80	37,225	0.21%	大買/
2020/07/15	30	18.43	122	18.40	18.40	-92	36,877	-0.25%	大賣/
2020/07/14	0.8	18.40	7	18.39	18.35	-6.2	36,625	-0.02%
2020/07/13	21	18.17	31	18.26	18.30	-10	36,616	-0.03%
2020/07/10	8	17.96	2	18.00	17.90	6	36,457	0.02%
2020/07/09	6	18.17	5	18.25	18.10	1	36,534	0.00%
2020/07/08	30	18.23	13	18.20	18.10	17	36,229	0.05%
2020/07/07	16.8	18.20	90	18.13	18.15	-73.2	36,084	-0.20%
2020/07/06	7	18.06	2	18.05	18.00	5	35,682	0.01%
2020/07/03	13	17.80	2	17.85	17.90	11	35,464	0.03%
2020/07/02	10	17.70	0	0.00	17.65	10	35,496	0.03%
2020/07/01	0	0.00	17	17.55	17.60	-17	35,663	-0.05%
2020/06/30	19	17.55	0	0.00	17.45	19	35,840	0.05%
2020/06/29	77	17.47	7	17.49	17.45	70	35,824	0.20%
2020/06/24	22	18.39	11	18.36	18.40	11	35,173	0.03%
2020/06/23	16	18.18	10	18.16	18.20	6	34,964	0.02%
2020/06/22	25	18.21	102	18.23	18.20	-77	34,606	-0.22%	大賣/
2020/06/19	45	18.31	0	0.00	18.15	45	34,806	0.13%
2020/06/18	39	18.40	1	18.40	18.35	38	34,425	0.11%
2020/06/17	58	18.36	19	18.39	18.50	39	34,220	0.11%
2020/06/16	4	18.26	30	18.33	18.30	-26	34,300	-0.08%
2020/06/15	62	18.02	23	18.09	17.95	39	34,509	0.11%
2020/06/12	86	17.65	57	17.73	17.85	29	34,464	0.08%
2020/06/11	115	18.49	59	18.47	18.05	56	34,231	0.16%	大買/
2020/06/10	161	18.38	11	18.43	18.50	150	33,418	0.45%	大買/鉅額交易
2020/06/09	7	18.31	70	18.28	18.15	-63	33,157	-0.19%
2020/06/08	28	18.00	35	17.93	18.05	-7	32,747	-0.02%
2020/06/05	31	17.45	13	17.45	17.50	18	32,054	0.06%
2020/06/04	52	17.40	7	17.33	17.35	45	31,904	0.14%
2020/06/03	67	17.29	16	17.27	17.35	51	31,794	0.16%
2020/06/02	0	0.00	47	16.94	17.00	-47	31,531	-0.15%
2020/06/01	22	16.62	2	16.63	16.65	20	31,291	0.06%
2020/05/29	13	16.29	5	16.45	16.25	8	31,029	0.03%
2020/05/28	12	16.65	1	16.70	16.50	11	29,862	0.04%
2020/05/27	43	16.69	15	16.70	16.65	28	29,818	0.09%
2020/05/26	22	16.57	1	16.60	16.60	21	29,731	0.07%
2020/05/25	5	16.20	10	16.30	16.30	-5	29,422	-0.02%
2020/05/22	8	16.22	0	0.00	16.15	8	29,333	0.03%
2020/05/21	6	16.36	15	16.37	16.40	-9	29,046	-0.03%
2020/05/20	15	16.26	0	0.00	16.20	15	28,867	0.05%
2020/05/19	3	16.30	251	16.35	16.25	-248	28,717	-0.86%	大賣/鉅額交易
2020/05/18	5	16.24	6	16.25	16.20	-1	28,462	0.00%
2020/05/15	11	16.30	35	16.39	16.25	-24	28,287	-0.08%
2020/05/14	105	16.41	2	16.40	16.30	103	27,882	0.37%	大買/鉅額交易
2020/05/13	60	16.54	1	16.55	16.65	59	27,223	0.22%
2020/05/12	16	16.55	6	16.60	16.50	10	27,179	0.04%
2020/05/11	216	16.75	6.6	16.80	16.70	209.4	26,813	0.78%	大買/鉅額交易
2020/05/08	23	16.47	5	16.45	16.40	18	26,413	0.07%
2020/05/07	28	16.41	0	0.00	16.40	28	25,922	0.11%
2020/05/06	5	16.33	2	16.40	16.35	3	25,757	0.01%
2020/05/05	17	16.66	0	0.00	16.55	17	25,586	0.07%
2020/05/04	17	16.54	10	16.58	16.50	7	25,602	0.03%
2020/04/30	14	17.06	6	17.15	17.10	8	25,557	0.03%
2020/04/29	5	16.58	0	0.00	16.75	5	25,265	0.02%
2020/04/28	2	16.50	5	16.30	16.40	-3	25,149	-0.01%
2020/04/27	32	16.40	0	0.00	16.40	32	25,295	0.13%
2020/04/24	5	16.11	12	16.12	16.10	-7	25,180	-0.03%
2020/04/23	5	16.07	2	16.25	16.15	3	25,129	0.01%
2020/04/22	36	15.86	0	0.00	16.00	36	24,952	0.14%
2020/04/21	18	16.33	7	16.34	16.10	11	24,786	0.04%
2020/04/20	24	16.92	3	16.93	16.75	21	24,572	0.09%
2020/04/17	8	16.95	2	17.10	16.85	6	24,604	0.02%
2020/04/16	27	16.82	0	0.00	16.80	27	24,291	0.11%
2020/04/15	21	17.08	17	17.12	17.20	4	23,996	0.02%
2020/04/14	5	16.48	2	16.25	16.70	3	23,783	0.01%
2020/04/13	13	16.09	0	0.00	16.05	13	23,415	0.06%
2020/04/10	36	16.21	0	0.00	16.30	36	23,370	0.15%
2020/04/09	50	15.90	20	15.83	15.90	30	23,099	0.13%
2020/04/08	22	15.70	0	0.00	15.70	22	22,964	0.10%
2020/04/06	10	15.50	1	15.50	15.50	9	22,683	0.04%
2020/04/01	1	15.25	0	0.00	15.30	1	22,505	0.00%
2020/03/31	4	15.53	0	0.00	15.55	4	22,246	0.02%
2020/03/30	5	15.70	0	0.00	15.60	5	21,954	0.02%
2020/03/27	20	16.00	23	15.88	16.00	-3	21,881	-0.01%
2020/03/26	12	15.60	2	15.70	15.60	10	21,472	0.05%
2020/03/25	35	15.72	15	15.63	15.75	20	21,633	0.09%
2020/03/24	17	15.52	10	15.26	15.20	7	21,202	0.03%
2020/03/23	6	14.50	0	0.00	14.20	6	20,964	0.03%
2020/03/20	27.5	14.58	12	14.73	15.25	15.5	20,825	0.07%
2020/03/19	6	14.25	2	14.55	14.00	4	20,143	0.02%
2020/03/18	18	15.40	21	15.53	15.55	-3	19,689	-0.02%
2020/03/17	12	15.80	0	0.00	15.60	12	19,341	0.06%
2020/03/16	4	16.90	0	0.00	16.45	4	18,682	0.02%
2020/03/13	4	16.40	11	16.55	17.40	-7	18,147	-0.04%
2020/03/12	10	17.51	0	0.00	17.50	10	17,458	0.06%
2020/03/11	0	0.00	2	18.50	18.25	-2	16,988	-0.01%
2020/03/10	2	18.50	0	0.00	18.50	2	16,933	0.01%
2020/03/09	4	18.51	0	0.00	18.40	4	16,827	0.02%
2020/03/06	6	19.25	0	0.00	19.05	6	16,417	0.04%
2020/03/04	0	0.00	6	19.10	19.30	-6	15,947	-0.04%
2020/03/03	2	19.20	0.3	19.20	19.20	1.7	15,888	0.01%
2020/03/02	13	18.73	8	18.95	18.95	5	15,716	0.03%
2020/02/27	2	19.23	20	19.40	19.20	-18	15,882	-0.11%
2020/02/26	15	19.53	0	0.00	19.50	15	15,639	0.10%
2020/02/25	2	19.80	0	0.00	19.75	2	15,345	0.01%
2020/02/24	6	19.85	0	0.00	19.85	6	15,350	0.04%
2020/02/21	1	20.30	0	0.00	20.25	1	15,197	0.01%
2020/02/18	0	0.00	2	20.05	20.20	-2	14,894	-0.01%
2020/02/17	0	0.00	10	20.15	20.15	-10	14,958	-0.07%
2020/02/14	0	0.00	1	20.15	20.15	-1	15,026	-0.01%
2020/02/12	9	20.14	0	0.00	20.05	9	14,952	0.06%
2020/02/11	2	20.25	1	20.25	20.30	1	14,859	0.01%
2020/02/10	5	20.35	0	0.00	20.40	5	14,778	0.03%
2020/02/07	0	0.00	4	20.26	20.30	-4	14,977	-0.03%
2020/02/05	3	20.10	26	20.15	20.20	-23	14,693	-0.16%
2020/02/03	0	0.00	15	19.55	19.80	-15	14,277	-0.11%
2020/01/31	0	0.00	12	19.84	19.70	-12	14,092	-0.09%
2020/01/30	43	19.65	8	19.49	19.35	35	13,876	0.25%
2020/01/17	1	20.50	2	20.45	20.50	-1	13,123	-0.01%
2020/01/15	5	20.32	2	20.48	20.40	3	13,157	0.02%
2020/01/14	0	0.00	2	20.35	20.35	-2	13,092	-0.02%
2020/01/10	20	20.00	0	0.00	20.10	20	13,143	0.15%
2020/01/09	10	19.90	11	19.90	20.00	-1	13,185	-0.01%
2020/01/08	3	19.80	1	19.80	19.80	2	13,173	0.02%
2020/01/07	1	19.95	0	0.00	19.90	1	13,182	0.01%
2020/01/06	21	20.03	0	0.00	19.95	21	13,218	0.16%
2020/01/03	0	0.00	11	20.25	20.25	-11	13,272	-0.08%
2020/01/02	2	20.10	1.3	20.26	20.20	0.7	13,372	0.01%
2019/12/31	1	20.20	0	0.00	20.20	1	13,277	0.01%
2019/12/27	1	20.40	15	20.36	20.45	-14	13,311	-0.11%
2019/12/26	0	0.00	10	20.30	20.30	-10	13,251	-0.08%
2019/12/24	3	20.35	0	0.00	20.30	3	13,595	0.02%
2019/12/20	3	20.15	0	0.00	20.35	3	13,634	0.02%
2019/12/19	5	20.10	0	0.00	20.05	5	13,337	0.04%
2019/12/16	1	20.10	0	0.00	20.05	1	13,420	0.01%
2019/12/13	16	20.11	1	20.00	20.25	15	13,263	0.11%
2019/12/11	3	19.83	0	0.00	19.95	3	12,857	0.02%
2019/12/05	1	19.70	0	0.00	19.65	1	13,507	0.01%
2019/12/04	1	19.85	3	19.90	19.95	-2	13,409	-0.01%
2019/12/02	0	0.00	2	19.80	19.75	-2	13,695	-0.01%
2019/11/28	0	0.00	10	20.00	20.00	-10	13,629	-0.07%
2019/11/27	0	0.00	2	20.00	20.05	-2	14,183	-0.01%
2019/11/25	0	0.00	1	19.85	19.90	-1	14,159	-0.01%
2019/11/19	5	19.95	0	0.00	19.85	5	14,929	0.03%
2019/11/15	0	0.00	1	19.95	19.85	-1	15,690	-0.01%
2019/11/12	0	0.00	6	19.90	19.90	-6	16,214	-0.04%
2019/11/11	10	19.80	0	0.00	19.90	10	16,271	0.06%
2019/11/07	2	19.83	11	19.90	19.95	-9	16,674	-0.05%
2019/11/06	17	19.86	1	19.90	19.95	16	16,723	0.10%
2019/11/05	2	19.50	13	19.45	19.60	-11	16,526	-0.07%
2019/10/31	0	0.00	2	19.15	19.05	-2	16,643	-0.01%
2019/10/30	0	0.00	6	19.03	19.10	-6	16,665	-0.04%
2019/10/29	0	0.00	1	19.00	19.00	-1	16,710	-0.01%
2019/10/28	0	0.00	5	19.00	18.95	-5	16,626	-0.03%
2019/10/23	5	18.85	0	0.00	18.85	5	16,902	0.03%
2019/10/22	0	0.00	2	18.95	19.00	-2	16,851	-0.01%
2019/10/18	0	0.00	10	18.90	18.80	-10	16,812	-0.06%
2019/10/17	8	18.60	0	0.00	18.70	8	16,387	0.05%
2019/10/15	0	0.00	10	18.60	18.70	-10	16,339	-0.06%
2019/10/14	1	18.60	0	0.00	18.65	1	16,557	0.01%
2019/10/08	10	18.45	1	18.55	18.40	9	16,317	0.06%
2019/10/04	7	18.21	2	18.25	18.25	5	16,352	0.03%
2019/10/03	17	18.21	0	0.00	18.15	17	16,379	0.10%
2019/10/02	2	18.65	12	18.63	18.55	-10	16,266	-0.06%
2019/10/01	12	18.42	2	18.55	18.60	10	16,207	0.06%
2019/09/27	2	18.68	1	18.55	18.50	1	16,005	0.01%
2019/09/23	0	0.00	6	18.89	18.85	-6	16,549	-0.04%
2019/09/20	1	18.80	0	0.00	18.70	1	16,683	0.01%
2019/09/17	2	18.98	0	0.00	19.00	2	16,437	0.01%
2019/09/16	0	0.00	2	19.05	19.10	-2	16,645	-0.01%
2019/09/11	2	19.00	0	0.00	19.10	2	17,361	0.01%
2019/09/10	10	19.05	28	19.01	19.15	-18	17,333	-0.10%
2019/09/09	0	0.00	19.3	18.86	19.00	-19.3	17,152	-0.11%
2019/09/06	1	18.50	25	18.51	18.65	-24	16,864	-0.14%
2019/09/05	1	18.40	4	18.40	18.45	-3	16,879	-0.02%
2019/09/04	10	18.15	0	0.00	18.00	10	16,663	0.06%
2019/09/03	1	18.25	0	0.00	18.15	1	16,613	0.01%
2019/09/02	0	0.00	2	18.23	18.30	-2	16,755	-0.01%
2019/08/30	1	18.05	2	17.90	18.05	-1	16,949	-0.01%
2019/08/29	3	17.92	5	17.90	17.95	-2	16,583	-0.01%
2019/08/27	5	18.00	0	0.00	18.00	5	16,477	0.03%
2019/08/26	1	18.10	1	18.20	18.25	0	16,327	0.00%
2019/08/23	2	18.70	2	18.65	18.50	0	16,272	0.00%
2019/08/22	15	18.37	4	18.45	18.50	11	16,138	0.07%
2019/08/21	4	18.48	10	18.50	18.40	-6	16,663	-0.04%
2019/08/20	5	18.49	13	18.49	18.50	-8	16,517	-0.05%
2019/08/19	0	0.00	1	18.10	18.00	-1	16,026	-0.01%
2019/08/16	1	17.60	3	17.70	17.60	-2	15,940	-0.01%
2019/08/14	2	17.40	0	0.00	17.25	2	15,944	0.01%
2019/08/13	3	17.25	0	0.00	17.15	3	15,867	0.02%
2019/08/12	5	17.35	6	17.32	17.55	-1	15,813	-0.01%
2019/08/07	0	0.00	3	17.00	17.00	-3	15,567	-0.02%
2019/08/06	10	16.78	0	0.00	16.85	10	15,609	0.06%
2019/08/05	1	17.00	0	0.00	17.05	1	15,570	0.01%
2019/08/02	3	17.13	0	0.00	17.05	3	15,486	0.02%
2019/08/01	3	17.35	0	0.00	17.35	3	15,394	0.02%
2019/07/31	0	0.00	1	17.50	17.50	-1	15,257	-0.01%
2019/07/30	0	17.65	0	0.00	17.75	0	15,360	0.00%
2019/07/29	1	17.60	0	0.00	17.75	1	15,460	0.01%
2019/07/25	5	17.55	0	0.00	17.45	5	15,568	0.03%
2019/07/22	1	17.70	0	0.00	17.60	1	15,489	0.01%
2019/07/17	12	17.51	0	0.00	17.70	12	15,543	0.08%
2019/07/16	3	17.52	0	0.00	17.60	3	15,363	0.02%
2019/07/15	3	18.00	0	0.00	18.05	3	15,029	0.02%
2019/07/12	5	18.00	0	0.00	18.05	5	15,077	0.03%
2019/07/10	3	17.90	0	0.00	18.00	3	15,157	0.02%
2019/07/08	2	17.73	2	17.85	17.75	0	15,081	0.00%
2019/07/05	5	17.95	0	0.00	18.00	5	15,169	0.03%
2019/07/04	0	0.00	2.1	17.95	17.95	-2.1	15,482	-0.01%
2019/07/02	12	18.05	0	0.00	17.85	12	15,704	0.08%
2019/07/01	2	18.70	0	0.00	18.95	2	15,717	0.01%
2019/06/28	1	18.65	0	0.00	18.65	1	15,398	0.01%
2019/06/27	0	0.00	21.4	18.90	18.85	-21.4	15,222	-0.14%
2019/06/24	0	0.00	5.9	18.84	18.90	-5.9	15,614	-0.04%
2019/06/21	2	18.82	0	0.00	18.90	2	15,560	0.01%
2019/06/20	0	0.00	6	18.75	18.85	-6	15,364	-0.04%
2019/06/12	0	0.00	6	17.95	17.95	-6	15,528	-0.04%
2019/06/10	0	0.00	3	18.10	18.10	-3	15,857	-0.02%
2019/06/06	10	18.00	19	18.00	18.05	-9	15,933	-0.06%
2019/06/05	0	0.00	4.1	17.94	17.90	-4.1	15,824	-0.03%
2019/06/04	2	17.75	0	0.00	17.75	2	15,756	0.01%
2019/06/03	0	0.00	3	17.87	17.95	-3	15,956	-0.02%
2019/05/31	0	0.00	1	17.60	17.75	-1	15,917	-0.01%
2019/05/30	0	0.00	0.3	17.50	17.60	-0.3	16,101	0.00%
2019/05/27	2	17.40	1	17.40	17.40	1	16,350	0.01%
2019/05/24	6	17.50	0	0.00	17.50	6	16,327	0.04%
2019/05/20	0	0.00	0.1	17.35	17.40	-0.1	16,662	0.00%
2019/05/16	1	17.40	0	0.00	17.30	1	16,820	0.01%
2019/05/14	4	17.30	0	0.00	17.25	4	17,152	0.02%
2019/05/13	0	0.00	10	17.60	17.45	-10	17,373	-0.06%
2019/05/10	1	17.70	0	0.00	17.60	1	17,596	0.01%
2019/05/08	0	0.00	2	17.85	17.80	-2	17,975	-0.01%
2019/05/03	0	0.00	10	17.90	18.00	-10	18,229	-0.05%
2019/05/02	0	0.00	0.6	17.75	17.75	-0.6	18,387	0.00%
2019/04/30	0	0.00	2	17.88	17.90	-2	18,394	-0.01%
2019/04/29	0	0.00	1	17.80	17.80	-1	18,592	-0.01%
2019/04/25	2	17.80	2.2	17.84	17.80	-0.2	18,850	0.00%
2019/04/24	0	0.00	2	17.85	17.90	-2	18,991	-0.01%
2019/04/23	0	0.00	0	17.75	17.85	0	19,430	0.00%
2019/04/22	0	0.00	4	17.70	17.70	-4	19,512	-0.02%
2019/04/16	0	0.00	5	17.80	17.90	-5	20,457	-0.02%
2019/04/12	0	0.00	0	17.80	17.75	0	20,630	0.00%
2019/04/08	0	0.00	4	17.60	17.65	-4	20,407	-0.02%
2019/04/02	0	0.00	0	17.50	17.60	0	20,213	0.00%
2019/04/01	0	0.00	5	17.45	17.55	-5	20,339	-0.02%
2019/03/29	0	17.45	0	0.00	17.55	0	20,348	0.00%
2019/03/28	1	17.30	4	17.31	17.35	-3	20,252	-0.01%
2019/03/27	0	0.00	2	17.45	17.55	-2	20,119	-0.01%
2019/03/26	0	0.00	10	17.47	17.55	-10	20,313	-0.05%
2019/03/25	8	17.34	1	17.35	17.50	7	20,652	0.03%
2019/03/22	4	17.53	30	17.60	17.55	-26	20,709	-0.13%
2019/03/21	1	17.60	50	17.60	17.65	-49	20,848	-0.24%
2019/03/20	2	17.45	0.2	17.60	17.65	1.8	21,089	0.01%
2019/03/19	0	0.00	2	17.50	17.45	-2	21,028	-0.01%
2019/03/18	16.2	17.62	6	17.61	17.70	10.2	20,929	0.05%
2019/03/14	4	17.74	0	0.00	17.70	4	20,942	0.02%
2019/03/13	0	0.00	4	17.86	17.90	-4	21,249	-0.02%
2019/03/07	2	17.55	0	0.00	17.60	2	22,474	0.01%
2019/03/04	3	17.30	0	0.00	17.20	3	22,193	0.01%
2019/02/27	0	0.00	10	17.45	17.45	-10	22,114	-0.05%
2019/02/25	20	17.35	0	0.00	17.40	20	21,608	0.09%
2019/02/22	0	0.00	52.2	17.25	17.35	-52.2	21,719	-0.24%
2019/02/21	0	0.00	1	17.15	17.10	-1	21,596	0.00%
2019/02/20	0	0.00	2.2	17.12	17.15	-2.2	21,475	-0.01%
2019/02/19	0	0.00	1	17.15	17.05	-1	21,486	0.00%
2019/02/18	5	17.00	4	17.05	17.15	1	21,766	0.00%
2019/02/13	3	17.07	6.2	17.08	17.05	-3.2	21,736	-0.01%
2019/02/12	0	0.00	4	17.03	17.00	-4	21,537	-0.02%
2019/01/30	0	0.00	15	16.97	17.00	-15	21,246	-0.07%
2019/01/28	0	0.00	56	16.76	16.95	-56	20,879	-0.27%
2019/01/25	1	16.75	3	16.75	16.75	-2	20,816	-0.01%
2019/01/24	0	0.00	4	16.75	16.80	-4	20,738	-0.02%
2019/01/22	0	0.00	5	16.55	16.50	-5	20,268	-0.02%
2019/01/21	3	16.30	2	16.35	16.50	1	20,205	0.00%
2019/01/18	0	0.00	10	16.30	16.30	-10	20,057	-0.05%
2019/01/17	3	16.25	0	0.00	16.35	3	20,234	0.01%
2019/01/16	0	0.00	13.5	16.16	16.25	-13.5	20,207	-0.07%
2019/01/15	0	0.00	77.8	16.06	16.15	-77.8	20,473	-0.38%
2019/01/11	0	0.00	3	15.85	15.85	-3	20,153	-0.01%
2019/01/09	5	15.60	5	15.80	15.70	0	19,793	0.00%
2019/01/08	0	0.00	1	15.55	15.55	-1	19,514	-0.01%
2019/01/07	0	0.00	7	15.49	15.50	-7	19,678	-0.04%
2019/01/03	30	15.08	0	0.00	15.10	30	20,560	0.15%
2018/12/28	0	0.00	3	15.20	15.45	-3	20,864	-0.01%
2018/12/17	0	15.30	0	0.00	15.30	0	21,783	0.00%
2018/12/06	5	15.25	0.1	15.20	15.20	4.9	21,480	0.02%
2018/12/05	11	15.38	10	15.35	15.30	1	21,288	0.00%
2018/12/04	0	0.00	5	15.60	15.65	-5	21,154	-0.02%
2018/12/03	0	0.00	2	15.80	15.70	-2	20,726	-0.01%
2018/11/30	0	0.00	32	15.60	15.70	-32	20,058	-0.16%
2018/11/27	10	15.25	0	0.00	15.35	10	19,492	0.05%
2018/11/26	0	0.00	2.3	15.34	15.30	-2.3	19,587	-0.01%
2018/11/21	1	15.55	0	0.00	15.40	1	19,635	0.01%
2018/11/20	0	0.00	1	15.55	15.55	-1	19,500	-0.01%
2018/11/15	0	0.00	1	15.70	15.75	-1	19,599	-0.01%
2018/11/14	0	0.00	10	15.60	15.60	-10	19,550	-0.05%
2018/11/06	3	15.42	2	15.45	15.40	1	21,784	0.00%
2018/11/05	1	15.25	2.2	15.26	15.35	-1.2	22,311	-0.01%
2018/11/01	1	15.00	4	14.98	14.95	-3	25,331	-0.01%
2018/10/31	2	14.80	1	15.00	15.00	1	25,821	0.00%
2018/10/30	0	0.00	1	14.70	14.60	-1	26,223	0.00%
2018/10/29	2	14.65	0	0.00	14.60	2	26,814	0.01%
2018/10/24	10	14.80	0	0.00	15.00	10	27,572	0.04%
2018/10/18	0	14.75	0.8	14.75	14.85	-0.8	26,949	0.00%
2018/10/17	0	0.00	20	14.80	14.70	-20	27,076	-0.07%
2018/10/15	22	14.60	0	0.00	14.55	22	27,120	0.08%
2018/10/12	10	14.65	0	0.00	14.95	10	26,810	0.04%
2018/10/11	2	15.70	0	0.00	14.95	2	26,482	0.01%
2018/10/09	1	15.90	0	0.00	15.90	1	25,727	0.00%
2018/10/08	0	0.00	40	15.96	16.05	-40	25,538	-0.16%
2018/10/05	0	0.00	144	15.80	15.80	-144	25,297	-0.57%	大賣/鉅額交易
2018/10/04	9	15.95	75	15.93	15.90	-66	25,055	-0.26%
2018/09/28	20	16.13	10	16.00	16.10	10	25,050	0.04%
2018/09/27	6	16.13	0	0.00	16.30	6	24,884	0.02%
2018/09/25	10	15.94	19	15.95	16.00	-9	25,427	-0.04%
2018/09/21	22	15.77	0	0.00	16.00	22	25,284	0.09%
2018/09/20	3.8	15.53	0	0.00	15.50	3.8	24,738	0.02%
2018/09/19	6	15.48	4.1	15.40	15.50	1.9	24,621	0.01%
2018/09/18	0.1	15.10	6	15.25	15.20	-5.9	24,398	-0.02%
2018/09/13	3	15.15	0	0.00	15.20	3	24,807	0.01%
2018/09/11	4	15.10	20	15.05	15.25	-16	24,853	-0.06%
2018/09/07	10	15.05	0.4	15.05	15.05	9.6	25,573	0.04%
2018/09/06	1	15.00	0	0.00	15.05	1	26,137	0.00%
2018/09/05	3	15.20	0	0.00	15.05	3	26,069	0.01%
2018/09/04	0	0.00	3	15.40	15.40	-3	25,949	-0.01%
2018/08/31	2	15.35	1	15.45	15.55	1	26,228	0.00%
2018/08/30	7	15.54	0	0.00	15.50	7	26,154	0.03%
2018/08/29	5	15.57	1	15.60	15.60	4	26,477	0.02%
2018/08/28	2	15.50	2	15.55	15.60	0	26,726	0.00%
2018/08/27	5	15.48	0	0.00	15.50	5	26,839	0.02%
2018/08/24	14	15.40	2	15.43	15.50	12	26,863	0.04%
2018/08/23	19	15.52	19	15.56	15.50	0	27,425	0.00%
2018/08/22	15	15.41	0	0.00	15.50	15	27,741	0.05%
2018/08/21	9	15.20	3	15.15	15.25	6	27,412	0.02%
2018/08/20	0	0.00	0.5	15.15	15.20	-0.5	27,347	0.00%
2018/08/17	4	15.33	10	15.28	15.25	-6	27,196	-0.02%
2018/08/15	1	15.20	11	15.10	15.20	-10	26,212	-0.04%
2018/08/14	41	15.02	5	15.15	15.20	36	25,989	0.14%
2018/08/13	14	15.13	20	14.96	14.90	-6	25,523	-0.02%
2018/08/10	2	15.20	22	15.45	15.40	-20	25,240	-0.08%
2018/08/09	20	15.12	53	15.34	15.45	-33	24,744	-0.13%
2018/08/08	2	15.18	49	14.97	15.15	-47	23,151	-0.20%
2018/08/07	0	0.00	27	14.45	14.55	-27	21,797	-0.12%
2018/08/06	0	0.00	11	14.30	14.35	-11	21,338	-0.05%
2018/08/03	0	0.00	21	14.06	14.10	-21	20,996	-0.10%
2018/08/02	20	13.93	15	13.93	13.80	5	20,510	0.02%
2018/07/31	0	0.00	48	13.92	14.10	-48	20,499	-0.23%
2018/07/30	0	0.00	21	13.69	13.70	-21	19,896	-0.11%
2018/07/27	4	13.69	15	13.70	13.70	-11	20,116	-0.05%
2018/07/26	0	0.00	2	13.70	13.75	-2	20,292	-0.01%
2018/07/23	3	13.45	0	0.00	13.50	3	21,033	0.01%
2018/07/20	2	13.40	3	13.48	13.50	-1	21,495	0.00%
2018/07/19	2	13.45	0	0.00	13.40	2	21,640	0.01%
2018/07/18	0	0.00	5	13.45	13.50	-5	21,844	-0.02%
2018/07/13	60	13.35	0	0.00	13.35	60	22,394	0.27%
2018/07/12	0	0.00	4.3	13.26	13.35	-4.3	22,415	-0.02%
2018/07/09	2	13.20	1	13.25	13.15	1	22,563	0.00%
2018/07/05	20	13.10	25	13.00	13.00	-5	22,927	-0.02%
2018/07/04	10	13.10	2	13.15	13.10	8	23,519	0.03%
2018/07/03	20	13.64	20	13.70	13.55	0	23,586	0.00%
2018/06/28	10	13.75	0	0.00	13.75	10	22,879	0.04%
2018/06/27	20	13.80	0	0.00	13.70	20	22,849	0.09%
2018/06/26	30	13.78	0	0.00	13.75	30	22,829	0.13%
2018/06/25	2	13.90	0	0.00	13.85	2	22,743	0.01%
2018/06/20	8	13.87	0	0.00	13.90	8	22,781	0.04%
2018/06/14	10	14.15	0	0.00	14.00	10	22,239	0.04%
2018/06/11	0	0.00	1	14.60	14.55	-1	22,307	0.00%
2018/06/08	0	0.00	20	14.55	14.60	-20	22,143	-0.09%
2018/06/06	20	14.50	0	0.00	14.45	20	22,184	0.09%
2018/06/04	14	13.98	0	0.00	14.10	14	21,536	0.07%
2018/06/01	0	0.00	2	13.95	14.00	-2	21,430	-0.01%
2018/05/31	6	13.84	4	13.83	14.10	2	21,418	0.01%
2018/05/30	20	13.85	0	0.00	13.75	20	20,898	0.10%
2018/05/28	10	14.20	2	14.30	14.20	8	21,049	0.04%
2018/05/25	0	0.00	2	14.30	14.25	-2	21,253	-0.01%
2018/05/23	0	0.00	4	14.40	14.35	-4	21,585	-0.02%
2018/05/21	0	0.00	2	14.50	14.55	-2	21,919	-0.01%
2018/05/18	0	0.00	5	14.45	14.40	-5	22,111	-0.02%
2018/05/11	0	0.00	1	14.40	14.40	-1	23,741	0.00%
2018/05/10	0	0.00	4	14.25	14.25	-4	23,726	-0.02%
2018/05/07	0	0.00	0.1	14.30	14.30	-0.1	23,643	0.00%
2018/05/02	0	0.00	4	14.48	14.55	-4	23,338	-0.02%
2018/04/30	2	14.20	0	0.00	14.20	2	23,095	0.01%
2018/04/26	4	14.10	5	14.15	14.15	-1	23,079	0.00%
2018/04/25	0	0.00	20	13.65	13.85	-20	22,810	-0.09%
2018/04/23	0	0.00	1	13.80	13.80	-1	23,154	0.00%
2018/04/20	0	13.75	0	0.00	13.80	0	23,279	0.00%
2018/04/18	0	0.00	8	13.75	13.75	-8	23,806	-0.03%
2018/04/17	0	0.00	11.1	13.69	13.70	-11.1	24,019	-0.05%
2018/04/12	0	0.00	15	13.80	13.80	-15	24,716	-0.06%
2018/04/10	5	13.75	5	13.75	13.80	0	24,428	0.00%
2018/04/09	0	0.00	10.4	13.50	13.50	-10.4	23,924	-0.04%
2018/03/31	0	0.00	50	13.40	13.35	-50	23,482	-0.21%
2018/03/30	0	0.00	55	13.35	13.35	-55	23,452	-0.23%
2018/03/28	0	0.00	4	13.40	13.40	-4	23,144	-0.02%
2018/03/26	2	13.45	0	0.00	13.50	2	23,067	0.01%
2018/03/23	2	13.40	0	0.00	13.50	2	22,980	0.01%
2018/03/22	0	0.00	30	13.60	13.60	-30	22,837	-0.13%
2018/03/21	0	0.00	20	13.45	13.45	-20	22,517	-0.09%
2018/03/12	0	0.00	10	13.30	13.40	-10	22,391	-0.04%
2018/03/05	10	13.00	0	0.00	13.00	10	23,688	0.04%
2018/03/02	10	12.95	0	0.00	12.95	10	23,585	0.04%
2018/03/01	10	13.15	0	0.00	13.15	10	22,892	0.04%
2018/02/22	6	13.15	11	13.10	13.15	-5	23,493	-0.02%
2018/02/21	2	13.23	6	13.20	13.20	-4	23,851	-0.02%
2018/02/09	0	0.00	10	12.90	12.95	-10	23,761	-0.04%
2018/02/06	12	13.24	0	0.00	12.90	12	23,292	0.05%
2018/02/05	2	13.60	0	0.00	13.60	2	22,818	0.01%
2018/02/01	0	0.00	5.1	13.90	13.95	-5.1	22,272	-0.02%
2018/01/31	10	13.90	0	0.00	14.00	10	22,106	0.05%
2018/01/29	1	14.15	0	0.00	14.20	1	21,766	0.00%
2018/01/26	0	0.00	1	14.10	14.20	-1	21,696	0.00%
2018/01/24	10	14.20	0	0.00	14.15	10	21,471	0.05%
2018/01/23	0	0.00	10	14.30	14.35	-10	21,297	-0.05%
2018/01/19	0	0.00	1	14.30	14.30	-1	21,219	0.00%
2018/01/18	12	14.35	10	14.30	14.25	2	21,024	0.01%
2018/01/17	0	0.00	3	14.30	14.30	-3	20,778	-0.01%
2018/01/15	4	14.30	5	14.30	14.25	-1	20,326	0.00%
2018/01/12	10	14.15	0	0.00	14.15	10	19,863	0.05%
2018/01/11	0	0.00	15	13.95	14.00	-15	19,325	-0.08%
2018/01/10	10	14.00	10	14.00	13.95	0	19,320	0.00%
2018/01/03	1	13.90	3	13.92	13.95	-2	18,758	-0.01%
2018/01/02	0	0.00	2	13.75	13.80	-2	18,638	-0.01%