元大金 (2885)-新光-新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
31.65
漲跌
▲0.20
漲幅
+0.64%
成交量
37,170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(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－新光-新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

新光-新竹券商分點個股進出
新光-新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
2024/05/31	45.3	31.55	27	31.82	31.65	18.3	23,178	0.08%
2024/05/30	26.2	31.59	5	31.55	31.45	21.2	22,731	0.09%
2024/05/29	9.6	31.96	6	31.85	31.85	3.6	22,553	0.02%
2024/05/28	0	32.94	17	33.00	32.85	-17	22,313	-0.08%
2024/05/27	5	32.75	60.1	32.70	32.70	-55.1	22,398	-0.25%
2024/05/24	33.3	32.61	1	32.60	32.50	32.3	22,447	0.14%
2024/05/23	9	32.92	1.1	32.96	33.15	7.9	22,322	0.04%
2024/05/22	24	33.25	76	32.78	33.35	-52	22,167	-0.23%
2024/05/21	1	32.05	10	31.95	32.05	-9	21,733	-0.04%
2024/05/20	61.3	32.33	39	32.43	32.35	22.3	21,750	0.10%
2024/05/17	2	32.60	10	32.60	32.65	-8	21,870	-0.04%
2024/05/16	1	32.45	9.2	32.48	32.60	-8.2	21,837	-0.04%
2024/05/15	6	32.03	28.1	32.15	31.85	-22.1	21,399	-0.10%
2024/05/14	16.1	31.58	2	31.40	31.45	14.1	21,382	0.07%
2024/05/13	0.1	32.00	6	32.12	32.00	-5.9	21,349	-0.03%
2024/05/10	8.1	32.02	2	32.05	32.10	6.1	21,318	0.03%
2024/05/09	10	31.95	2.1	31.73	31.65	7.9	21,300	0.04%
2024/05/08	46	31.57	39	31.70	31.80	7	21,147	0.03%
2024/05/07	1	31.55	23	31.63	31.80	-22	21,154	-0.10%
2024/05/06	0	31.30	15	31.32	31.50	-15	20,957	-0.07%
2024/05/03	2	30.65	7.4	30.89	30.55	-5.4	20,783	-0.03%
2024/05/02	0	0.00	2	30.65	30.65	-2	20,688	-0.01%
2024/04/30	6.1	30.80	0	0.00	30.65	6.1	20,545	0.03%
2024/04/29	3	30.85	16.2	30.86	31.05	-13.2	20,436	-0.06%
2024/04/25	11	29.83	0	0.00	29.80	11	20,118	0.05%
2024/04/24	0.1	30.15	0	0.00	30.35	0.1	19,994	0.00%
2024/04/23	9.4	29.81	0	0.00	29.80	9.4	19,844	0.05%
2024/04/22	22.2	29.80	14	30.02	29.90	8.2	19,654	0.04%
2024/04/19	21.7	29.98	34	29.95	29.90	-12.3	19,148	-0.06%
2024/04/18	4	30.49	0	0.00	30.60	4	18,463	0.02%
2024/04/17	2.2	30.00	18.2	30.05	30.00	-16	18,105	-0.09%
2024/04/16	1.4	30.02	17	30.07	29.95	-15.6	18,010	-0.09%
2024/04/15	0.1	30.55	5.3	30.58	30.55	-5.2	17,755	-0.03%
2024/04/12	2	30.25	0.1	30.40	30.30	1.9	17,624	0.01%
2024/04/11	0.2	30.50	1	30.45	30.50	-0.8	17,452	0.00%
2024/04/10	6.3	30.65	3	30.90	30.50	3.3	17,495	0.02%
2024/04/09	14	30.82	20.3	30.93	30.90	-6.3	17,624	-0.04%
2024/04/08	8	30.25	0.2	30.19	30.30	7.8	17,390	0.04%
2024/04/03	10.2	29.98	0	0.00	29.95	10.2	17,458	0.06%
2024/04/02	2	30.15	9	30.20	30.30	-7	17,547	-0.04%
2024/04/01	0.1	30.17	12	30.25	30.10	-11.9	17,754	-0.07%
2024/03/29	11.1	30.29	46	30.30	30.40	-34.9	17,819	-0.20%
2024/03/28	32	30.05	4.1	30.06	30.10	27.9	17,675	0.16%
2024/03/27	3	30.25	11.1	30.22	30.30	-8.1	17,687	-0.05%
2024/03/26	4	30.07	5	30.11	30.10	-1	17,806	-0.01%
2024/03/25	0	29.79	0	0.00	29.85	0	17,978	0.00%
2024/03/22	0	29.62	6.1	29.85	29.45	-6.1	18,215	-0.03%
2024/03/21	3.1	29.26	28.3	29.78	29.80	-25.2	18,221	-0.14%
2024/03/20	8.5	29.20	1.3	29.11	28.90	7.2	18,450	0.04%
2024/03/19	2.1	29.30	13.2	29.33	29.20	-11.1	18,458	-0.06%
2024/03/18	21.3	29.40	42.3	29.48	29.35	-20.9	18,330	-0.11%
2024/03/15	1.4	29.82	57.9	30.01	30.20	-56.5	18,162	-0.31%
2024/03/14	117.3	30.30	40.1	30.05	30.30	77.3	17,626	0.44%	大買/
2024/03/13	32	28.95	1.3	29.43	29.50	30.7	16,785	0.18%
2024/03/12	6	28.78	3	28.75	28.90	3	16,419	0.02%
2024/03/11	44	28.60	41.6	28.67	28.55	2.4	16,438	0.01%
2024/03/08	5	28.36	15.6	28.40	28.45	-10.6	16,445	-0.06%
2024/03/07	5	27.90	36	27.76	28.10	-31	16,213	-0.19%
2024/03/06	8	27.42	18.2	27.49	27.50	-10.2	15,804	-0.06%
2024/03/05	0	0.00	1	27.30	27.30	-1	15,976	-0.01%
2024/03/04	1.1	27.26	0	0.00	27.35	1.1	16,071	0.01%
2024/03/01	2	27.30	0	0.00	27.30	2	16,213	0.01%
2024/02/29	0.2	27.39	16.3	27.33	27.45	-16.1	16,332	-0.10%
2024/02/27	1.1	27.06	6	27.28	27.20	-4.9	16,171	-0.03%
2024/02/26	2.2	27.15	2	27.25	27.10	0.2	16,031	0.00%
2024/02/23	18.3	27.40	0	27.30	27.30	18.3	15,976	0.11%
2024/02/22	9.2	27.37	12	27.55	27.55	-2.8	16,208	-0.02%
2024/02/21	20.1	27.36	0	0.00	27.35	20.1	16,173	0.12%
2024/02/20	0.2	27.69	7.7	27.69	27.85	-7.4	16,099	-0.05%
2024/02/19	0	27.16	22.3	27.32	27.45	-22.3	15,999	-0.14%
2024/02/16	8	27.00	3	27.07	27.15	5	16,178	0.03%
2024/02/15	5.4	26.94	9.2	27.03	27.00	-3.8	16,185	-0.02%
2024/02/05	1	26.75	1.3	26.97	27.00	-0.3	15,990	0.00%
2024/02/02	3	26.77	0	0.00	26.90	3	15,780	0.02%
2024/02/01	0	27.00	2.5	27.04	27.05	-2.5	15,716	-0.02%
2024/01/31	0	0.00	5	27.00	27.05	-5	15,625	-0.03%
2024/01/30	21.1	26.85	1	26.85	26.85	20.1	15,518	0.13%
2024/01/26	0	0.00	2	26.85	26.95	-2	15,758	-0.01%
2024/01/25	0	26.65	5	26.66	26.75	-5	15,712	-0.03%
2024/01/24	0	26.60	0	0.00	26.60	0	15,738	0.00%
2024/01/23	0	26.50	2	26.48	26.55	-2	15,859	-0.01%
2024/01/22	0	0.00	3	26.35	26.35	-3	16,053	-0.02%
2024/01/19	0	0.00	1.5	26.07	26.20	-1.5	16,013	-0.01%
2024/01/18	19.5	25.76	1	25.90	25.80	18.5	16,029	0.12%
2024/01/17	21.2	25.95	20.5	25.92	25.80	0.8	15,949	0.00%
2024/01/16	12.7	26.24	33	26.35	26.25	-20.4	15,663	-0.13%
2024/01/15	0.1	26.80	0	0.00	26.70	0.1	15,517	0.00%
2024/01/12	0	26.75	12	26.68	26.65	-12	15,812	-0.08%
2024/01/11	0	26.80	0	0.00	26.80	0	16,020	0.00%
2024/01/10	29.1	26.50	22.2	26.51	26.50	6.9	16,367	0.04%
2024/01/09	2	26.95	2	26.90	26.80	0	16,409	0.00%
2024/01/08	3.1	27.02	5	27.20	26.90	-2	16,485	-0.01%
2024/01/05	6	26.93	0	0.00	26.95	6	16,514	0.04%
2024/01/04	0	0.00	50.8	27.25	27.20	-50.8	16,645	-0.31%
2024/01/03	65.3	27.04	1	27.05	26.95	64.3	16,816	0.38%
2024/01/02	0.4	27.65	26.8	27.72	27.75	-26.4	16,492	-0.16%
2023/12/29	13	27.50	40	27.45	27.60	-27	16,322	-0.17%
2023/12/28	0	0.00	18	27.34	27.35	-18	16,304	-0.11%
2023/12/27	12.2	27.15	0.3	27.09	27.15	11.9	16,123	0.07%
2023/12/26	1	26.95	0.7	26.89	26.85	0.3	15,860	0.00%
2023/12/25	1	26.60	0	26.75	26.60	1	15,812	0.01%
2023/12/22	0	26.70	24	26.78	26.80	-24	15,935	-0.15%
2023/12/21	3	26.42	2	26.50	26.45	1	15,843	0.01%
2023/12/20	0.2	26.60	0.1	26.70	26.55	0.1	15,485	0.00%
2023/12/19	2.5	26.71	4.1	26.86	26.70	-1.5	15,199	-0.01%
2023/12/18	0	26.90	2	26.95	27.05	-2	15,019	-0.01%
2023/12/15	1	27.10	20.1	27.09	27.00	-19.1	14,908	-0.13%
2023/12/14	5	27.02	23.2	27.02	27.00	-18.2	14,590	-0.12%
2023/12/13	2	26.85	0	0.00	26.75	2	14,457	0.01%
2023/12/12	1.5	26.62	12	26.79	26.80	-10.5	14,675	-0.07%
2023/12/08	1	26.40	39.3	26.49	26.55	-38.3	14,645	-0.26%
2023/12/07	0	26.35	90	26.45	26.50	-90	14,620	-0.62%
2023/12/06	0.1	26.40	0.1	26.44	26.45	0	14,545	0.00%
2023/12/05	1	26.25	1.1	26.30	26.40	-0.1	14,442	0.00%
2023/12/04	1	26.35	0.2	26.28	26.35	0.8	14,572	0.01%
2023/12/01	0	0.00	1	26.00	26.10	-1	14,509	-0.01%
2023/11/30	0	0.00	4.2	26.06	26.00	-4.2	14,505	-0.03%
2023/11/29	0	0.00	5.2	26.06	25.95	-5.2	14,200	-0.04%
2023/11/28	0.6	25.98	15.4	26.03	26.10	-14.7	14,050	-0.10%
2023/11/27	0.1	26.00	5	25.91	25.85	-4.9	14,075	-0.04%
2023/11/24	0	0.00	4	25.80	25.80	-4	14,023	-0.03%
2023/11/23	2	25.65	5	25.65	25.70	-3	14,099	-0.02%
2023/11/22	5	25.60	2.2	25.55	25.60	2.8	14,141	0.02%
2023/11/21	0	25.65	24.5	25.66	25.70	-24.5	14,238	-0.17%
2023/11/20	0	0.00	0	25.35	25.35	0	14,056	0.00%
2023/11/17	3	25.42	10	25.40	25.35	-7	14,079	-0.05%
2023/11/16	10	25.40	18.7	25.39	25.45	-8.7	14,006	-0.06%
2023/11/15	2.2	25.25	17.4	25.34	25.30	-15.2	13,945	-0.11%
2023/11/14	0	25.00	0	0.00	25.05	0	13,829	0.00%
2023/11/13	3	25.00	2	25.00	25.00	1	14,058	0.01%
2023/11/10	0.5	25.00	2	24.90	25.00	-1.5	14,396	-0.01%
2023/11/09	0	0.00	1	25.00	25.00	-1	14,536	-0.01%
2023/11/08	2.5	25.01	1.1	25.00	25.00	1.4	14,774	0.01%
2023/11/07	3	24.95	15.2	24.94	25.05	-12.2	14,940	-0.08%
2023/11/06	9	24.95	1.3	24.99	24.90	7.7	15,228	0.05%
2023/11/03	0	0.00	2	24.80	24.95	-2	15,067	-0.01%
2023/11/02	7	24.55	4	24.53	24.50	3	15,550	0.02%
2023/11/01	10.3	24.35	0	0.00	24.40	10.3	15,668	0.07%
2023/10/31	1.1	24.26	0	0.00	24.30	1.1	15,832	0.01%
2023/10/30	37.5	24.17	1	24.05	24.10	36.5	15,988	0.23%
2023/10/27	2	24.40	0	0.00	24.40	2	16,107	0.01%
2023/10/26	3.1	24.35	0	0.00	24.35	3.1	16,265	0.02%
2023/10/25	15	24.63	0	0.00	24.60	15	16,299	0.09%
2023/10/24	6.4	24.35	4	24.40	24.45	2.4	16,366	0.01%
2023/10/23	38.6	24.48	6.8	24.32	24.40	31.8	16,412	0.19%
2023/10/20	30.1	24.44	24.1	24.61	24.75	6	16,302	0.04%
2023/10/19	24.9	25.03	15	25.10	25.10	9.9	16,077	0.06%
2023/10/18	12.1	25.36	8.1	25.37	25.55	4	15,990	0.03%
2023/10/17	1.3	25.38	2	25.48	25.30	-0.7	15,836	0.00%
2023/10/16	1.1	25.40	3	25.47	25.55	-2	15,886	-0.01%
2023/10/13	0.2	25.47	0.1	25.45	25.45	0.1	15,869	0.00%
2023/10/12	0	25.54	2.7	25.49	25.65	-2.7	15,981	-0.02%
2023/10/11	0.1	25.25	20.2	25.31	25.50	-20.1	16,036	-0.13%
2023/10/06	0	0.00	0.1	24.80	24.80	-0.1	15,892	0.00%
2023/10/05	0	24.45	0.5	24.45	24.55	-0.5	16,091	0.00%
2023/10/04	14.5	24.30	0	0.00	24.25	14.5	16,241	0.09%
2023/10/03	18.6	24.69	2	24.70	24.65	16.6	16,245	0.10%
2023/10/02	5.8	24.99	11.9	25.00	24.95	-6.1	16,374	-0.04%
2023/09/28	0	0.00	2.2	25.20	25.05	-2.2	16,818	-0.01%
2023/09/27	9	24.97	5	25.00	25.15	4	16,838	0.02%
2023/09/26	0.2	24.95	10.3	25.10	25.00	-10	16,821	-0.06%
2023/09/25	2	25.10	1.7	25.14	25.20	0.3	16,785	0.00%
2023/09/22	16	24.88	2	24.93	25.10	14	17,086	0.08%
2023/09/21	3.6	24.92	0.2	25.25	25.00	3.4	17,219	0.02%
2023/09/20	4.2	25.46	2	25.47	25.40	2.2	17,268	0.01%
2023/09/19	5.2	25.62	47.4	25.59	25.75	-42.3	17,248	-0.25%
2023/09/18	0.6	25.36	28	25.44	25.40	-27.4	17,134	-0.16%
2023/09/15	0.1	25.20	19.1	25.23	25.35	-18.9	17,267	-0.11%
2023/09/14	0	25.10	40.2	25.10	25.20	-40.2	17,236	-0.23%
2023/09/13	0	0.00	33	24.92	25.00	-33	17,248	-0.19%
2023/09/12	0.1	24.74	0	0.00	24.80	0.1	17,439	0.00%
2023/09/11	0.5	24.58	0	0.00	24.70	0.5	17,663	0.00%
2023/09/08	2	24.65	0	0.00	24.65	2	17,920	0.01%
2023/09/07	26.2	24.64	29	24.87	24.70	-2.8	18,130	-0.02%
2023/09/06	1	24.20	2	24.25	24.25	-1	18,048	-0.01%
2023/09/05	4.3	24.27	0.3	24.39	24.20	4	18,028	0.02%
2023/09/04	9.2	24.56	0.4	24.69	24.50	8.8	18,223	0.05%
2023/09/01	0	0.00	1	24.70	24.75	-1	18,496	-0.01%
2023/08/31	4.4	24.56	1.5	24.73	24.40	2.9	18,740	0.02%
2023/08/30	0.5	24.70	0	0.00	24.80	0.5	18,891	0.00%
2023/08/29	6.1	24.42	1	24.45	24.65	5.1	18,979	0.03%
2023/08/28	1	24.35	4	24.35	24.40	-3	18,969	-0.02%
2023/08/25	10.1	24.45	0.2	24.45	24.40	9.9	19,376	0.05%
2023/08/24	0	0.00	9	24.27	24.45	-9	19,468	-0.05%
2023/08/23	0.1	24.10	0.1	24.15	24.20	0	19,454	0.00%
2023/08/22	0.2	23.93	0	0.00	23.85	0.2	19,542	0.00%
2023/08/21	6	23.85	0	0.00	23.90	6	19,574	0.03%
2023/08/18	6.1	24.01	0.1	24.04	23.95	6.1	19,484	0.03%
2023/08/17	14.5	23.37	0	0.00	23.75	14.5	19,503	0.07%
2023/08/16	26.1	23.83	276	23.89	23.85	-249.9	19,345	-1.29%	大賣/鉅額交易
2023/08/15	25	24.17	0	0.00	24.20	25	19,145	0.13%
2023/08/14	23.5	24.27	0	0.00	24.30	23.5	19,218	0.12%
2023/08/11	27.1	24.74	0	0.00	24.75	27.1	19,170	0.14%
2023/08/10	3	25.07	39.2	25.23	25.30	-36.1	19,013	-0.19%
2023/08/09	13	25.00	19	25.14	25.15	-6	18,775	-0.03%
2023/08/08	1.2	24.93	56.9	25.26	25.10	-55.7	18,679	-0.30%
2023/08/07	0	0.00	6	24.52	24.70	-6	18,112	-0.03%
2023/08/04	2	24.30	1.4	24.35	24.35	0.6	17,972	0.00%
2023/08/02	33.3	24.50	0	0.00	24.45	33.3	17,759	0.19%
2023/08/01	0	0.00	37.1	24.78	24.90	-37.1	17,652	-0.21%
2023/07/31	24	24.51	3.6	24.58	24.40	20.5	17,308	0.12%
2023/07/28	25.2	24.39	0.1	24.60	24.40	25.1	17,151	0.15%
2023/07/27	0.2	24.60	0	0.00	24.70	0.2	16,967	0.00%
2023/07/26	10	24.45	15.4	24.47	24.55	-5.4	16,847	-0.03%
2023/07/25	0	0.00	12	24.25	24.25	-12	16,808	-0.07%
2023/07/24	10	24.20	7.2	24.17	24.10	2.9	16,845	0.02%
2023/07/21	0.1	24.39	0.8	24.40	24.40	-0.7	16,786	0.00%
2023/07/20	0	0.00	118.3	24.39	24.45	-118.3	16,671	-0.71%	大賣/鉅額交易
2023/07/19	50	24.04	165.1	24.29	24.10	-115.1	16,429	-0.70%	大賣/鉅額交易
2023/07/18	1	23.90	3	24.03	24.10	-2	16,277	-0.01%
2023/07/17	0	0.00	4	24.01	23.95	-4	16,220	-0.02%
2023/07/14	0	0.00	7	23.59	23.75	-7	16,037	-0.04%
2023/07/13	20	23.35	1	23.35	23.30	19	15,781	0.12%
2023/07/11	2.4	23.26	0	0.00	23.30	2.4	15,587	0.02%
2023/07/10	15.6	23.13	0	23.20	23.00	15.6	15,474	0.10%
2023/07/07	8	22.49	2.4	22.57	22.65	5.6	15,267	0.04%
2023/07/06	55.2	22.81	0	0.00	22.70	55.2	15,203	0.36%
2023/07/05	0	23.25	0	0.00	23.15	0	14,735	0.00%
2023/07/04	3.5	23.13	2	23.18	23.05	1.5	14,624	0.01%
2023/07/03	5	23.21	0	0.00	23.20	5	14,603	0.03%
2023/06/30	3.2	23.09	0	0.00	23.10	3.2	14,617	0.02%
2023/06/29	14.2	23.43	15	23.52	23.30	-0.8	14,416	-0.01%
2023/06/28	6.4	24.14	0	0.00	24.10	6.4	14,205	0.04%
2023/06/27	47.2	24.20	6.4	24.23	24.20	40.7	13,935	0.29%
2023/06/26	7	24.26	11.2	24.28	24.30	-4.1	13,842	-0.03%
2023/06/21	1	24.35	0	0.00	24.35	1	13,750	0.01%
2023/06/20	103	24.35	100	24.55	24.25	3	13,529	0.02%	大買/
2023/06/19	2	24.25	35.8	24.32	24.40	-33.8	13,296	-0.25%
2023/06/16	62	24.31	0.6	24.40	24.35	61.4	13,201	0.47%
2023/06/15	97	24.34	119.8	24.50	24.50	-22.8	12,941	-0.18%	大賣/
2023/06/14	2	24.38	22	24.41	24.40	-20	12,841	-0.16%
2023/06/13	56	24.35	3.1	24.35	24.35	52.9	12,795	0.41%
2023/06/12	1	24.55	21	24.55	24.55	-20	12,630	-0.16%
2023/06/09	0	24.60	3	24.55	24.60	-3	12,734	-0.02%
2023/06/08	0.1	24.50	37.7	24.52	24.50	-37.6	12,731	-0.30%
2023/06/07	3	24.52	39.5	24.54	24.60	-36.5	12,698	-0.29%
2023/06/06	1	24.25	3.4	24.26	24.20	-2.4	12,527	-0.02%
2023/06/05	1	24.05	11.6	24.04	24.00	-10.6	12,327	-0.09%
2023/06/02	6	23.87	52.6	23.89	23.85	-46.6	12,036	-0.39%
2023/06/01	42	23.70	21	23.75	23.65	21	11,882	0.18%
2023/05/31	0	23.65	1	23.70	23.85	-1	11,750	-0.01%
2023/05/30	1	23.75	3.5	23.71	23.70	-2.5	11,531	-0.02%
2023/05/29	0	0.00	10	23.61	23.55	-10	11,676	-0.09%
2023/05/26	1	23.20	12	23.45	23.50	-11	11,831	-0.09%
2023/05/25	4	23.36	1	23.35	23.25	3	11,733	0.03%
2023/05/24	0.1	23.50	0	0.00	23.55	0.1	11,770	0.00%
2023/05/23	0	0.00	8.3	23.54	23.65	-8.3	11,764	-0.07%
2023/05/22	0	0.00	3	23.48	23.45	-3	11,637	-0.03%
2023/05/19	1	23.40	75.5	23.45	23.45	-74.5	11,540	-0.65%
2023/05/18	0.2	23.20	2	23.35	23.40	-1.8	11,407	-0.02%
2023/05/17	5	23.03	24	23.06	23.10	-19	11,241	-0.17%
2023/05/16	2.2	22.89	2	22.93	22.95	0.2	11,131	0.00%
2023/05/15	0	0.00	3	22.62	22.80	-3	11,184	-0.03%
2023/05/12	1.3	22.71	3	22.70	22.65	-1.7	11,187	-0.02%
2023/05/11	0	22.94	10	22.90	22.90	-10	11,184	-0.09%
2023/05/10	0	0.00	1	22.95	23.00	-1	11,214	-0.01%
2023/05/09	0.7	22.95	0	0.00	23.00	0.7	11,269	0.01%
2023/05/08	0	0.00	9	23.02	23.00	-9	11,402	-0.08%
2023/05/05	0.2	22.85	11.1	22.84	22.85	-10.9	11,287	-0.10%
2023/05/04	0	0.00	6.4	22.86	22.90	-6.4	11,529	-0.06%
2023/05/03	0	0.00	2	22.70	22.75	-2	11,598	-0.02%
2023/05/02	0	0.00	2	22.65	22.70	-2	11,941	-0.02%
2023/04/28	0	0.00	8.2	22.52	22.60	-8.2	12,593	-0.07%
2023/04/26	0	0.00	3	22.42	22.45	-3	12,877	-0.02%
2023/04/25	3.1	22.35	0	0.00	22.40	3.1	12,874	0.02%
2023/04/21	1.3	22.45	2	22.40	22.45	-0.7	13,064	-0.01%
2023/04/20	3.2	22.38	0	0.00	22.30	3.2	13,129	0.02%
2023/04/19	3.5	22.38	0.1	22.55	22.45	3.4	13,396	0.03%
2023/04/18	0.5	22.50	2	22.55	22.50	-1.5	13,416	-0.01%
2023/04/17	2.2	22.41	0	22.60	22.50	2.2	13,475	0.02%
2023/04/14	0.3	22.60	1	22.50	22.65	-0.7	13,385	-0.01%
2023/04/13	6.7	22.51	2	22.55	22.55	4.7	13,387	0.04%
2023/04/12	2.1	22.50	10	22.55	22.55	-7.9	13,309	-0.06%
2023/04/11	0	0.00	5.1	22.53	22.55	-5.1	13,392	-0.04%
2023/04/10	2	22.40	0	22.43	22.45	2	13,254	0.02%
2023/04/07	0.5	22.42	1	22.40	22.40	-0.5	13,298	0.00%
2023/04/06	1.2	22.40	8	22.35	22.40	-6.8	13,296	-0.05%
2023/03/31	0.2	22.35	21	22.40	22.35	-20.8	13,263	-0.16%
2023/03/30	2.1	22.25	0	0.00	22.30	2.1	13,892	0.02%
2023/03/29	2	22.25	1	22.35	22.40	1	14,478	0.01%
2023/03/28	0.1	22.20	5	22.29	22.30	-4.9	15,234	-0.03%
2023/03/27	1.1	22.20	1.1	22.12	22.15	0	15,971	0.00%
2023/03/24	0.1	22.25	2	22.23	22.20	-1.9	16,845	-0.01%
2023/03/23	3	22.15	0	0.00	22.25	3	16,948	0.02%
2023/03/22	8	22.10	0	0.00	22.10	8	17,062	0.05%
2023/03/21	30.1	22.00	0	0.00	21.95	30.1	17,300	0.17%
2023/03/20	3	21.72	18	21.68	21.80	-15	17,369	-0.09%
2023/03/17	16.1	21.75	0.1	21.90	21.85	16	17,433	0.09%
2023/03/16	16.3	21.65	4	21.63	21.70	12.3	17,525	0.07%
2023/03/15	4.8	22.02	1.7	22.04	22.05	3.1	17,526	0.02%
2023/03/14	12.4	21.87	4	21.89	21.95	8.4	17,720	0.05%
2023/03/13	2.1	22.30	30.4	22.10	22.35	-28.3	17,673	-0.16%
2023/03/10	6.8	22.28	2	22.35	22.30	4.8	17,695	0.03%
2023/03/09	2	22.75	0	0.00	22.65	2	17,675	0.01%
2023/03/08	1.2	22.81	0	22.80	22.80	1.2	18,025	0.01%
2023/03/07	5.9	22.85	1	22.90	22.90	4.9	18,236	0.03%
2023/03/06	5.1	22.75	1	22.65	22.70	4.1	18,443	0.02%
2023/03/03	2.1	22.50	1	22.60	22.55	1.1	18,560	0.01%
2023/03/02	8	22.31	0	0.00	22.50	8	18,833	0.04%
2023/03/01	32.2	22.37	1	22.41	22.40	31.2	19,089	0.16%
2023/02/24	6	22.71	1	22.75	22.75	5	19,163	0.03%
2023/02/23	1.1	22.80	2	22.83	22.85	-0.9	19,038	0.00%
2023/02/22	2.1	22.56	9.1	22.81	22.75	-7	19,150	-0.04%
2023/02/21	0	22.85	2	22.78	22.75	-2	19,117	-0.01%
2023/02/20	4.6	22.83	0.3	22.90	22.90	4.3	19,297	0.02%
2023/02/17	0.7	22.80	68	22.71	22.75	-67.3	19,491	-0.35%
2023/02/16	1	22.75	1	22.85	22.75	0	19,779	0.00%
2023/02/15	6.2	22.66	0	22.75	22.60	6.1	20,441	0.03%
2023/02/14	12.6	22.75	3.1	22.87	22.80	9.4	20,514	0.05%
2023/02/13	0.1	22.79	3	22.70	22.80	-2.9	20,646	-0.01%
2023/02/10	0.5	22.70	0	0.00	22.80	0.5	20,732	0.00%
2023/02/09	0.3	22.70	0	0.00	22.70	0.3	20,752	0.00%
2023/02/08	3	22.70	0	0.00	22.65	3	20,833	0.01%
2023/02/07	0	0.00	7.2	22.75	22.75	-7.2	20,877	-0.03%
2023/02/06	1.3	22.63	12	22.85	22.70	-10.7	20,891	-0.05%
2023/02/02	6.2	22.71	0	0.00	22.80	6.2	20,926	0.03%
2023/01/31	6.3	22.70	8.7	22.73	22.50	-2.4	20,766	-0.01%
2023/01/30	2.5	22.98	6.3	23.03	23.05	-3.8	20,528	-0.02%
2023/01/17	0.1	22.70	9.3	22.66	22.70	-9.2	20,017	-0.05%
2023/01/16	3	22.70	12	22.72	22.70	-9	19,985	-0.04%
2023/01/13	9.1	22.60	1	22.45	22.50	8.1	19,953	0.04%
2023/01/12	0	0.00	1	22.55	22.55	-1	20,144	0.00%
2023/01/11	0	0.00	1	22.40	22.45	-1	20,192	0.00%
2023/01/10	1.4	22.54	0.2	22.50	22.60	1.2	20,130	0.01%
2023/01/09	0	0.00	18.2	22.26	22.50	-18.2	20,160	-0.09%
2023/01/06	3	21.87	0	0.00	21.90	3	20,030	0.01%
2023/01/05	0.6	21.95	0	0.00	21.95	0.6	20,198	0.00%
2023/01/04	0	0.00	8	21.75	21.80	-8	20,308	-0.04%
2023/01/03	0.1	21.55	0	0.00	21.65	0.1	20,588	0.00%
2022/12/30	1	21.90	0	0.00	21.70	1	20,512	0.00%
2022/12/29	8.1	21.62	0	0.00	21.65	8.1	20,735	0.04%
2022/12/28	0.1	21.90	2	21.93	21.95	-1.9	20,825	-0.01%
2022/12/27	2	21.93	0.1	22.00	21.95	1.9	21,015	0.01%
2022/12/26	1	21.90	0	0.00	21.90	1	21,113	0.00%
2022/12/23	2	21.75	0	0.00	21.80	2	21,359	0.01%
2022/12/22	4.1	21.78	0	0.00	22.00	4.1	21,515	0.02%
2022/12/21	5.2	21.90	0	21.85	21.80	5.2	21,062	0.02%
2022/12/20	9.1	21.92	16	21.99	21.80	-6.9	20,610	-0.03%
2022/12/19	0	0.00	2.4	22.03	22.10	-2.4	19,979	-0.01%
2022/12/16	13.4	22.52	6.3	22.29	22.15	7.1	19,240	0.04%
2022/12/15	5	22.35	2	22.50	22.45	3	18,528	0.02%
2022/12/14	0	0.00	40	22.35	22.30	-40	18,590	-0.22%
2022/12/13	46	22.11	630	22.10	22.10	-584	18,554	-3.15%	大賣/鉅額交易
2022/12/12	30	22.40	3	22.35	22.40	27	18,353	0.15%
2022/12/09	0	0.00	43	22.50	22.40	-43	18,685	-0.23%
2022/12/08	80.5	22.20	49	22.31	22.30	31.5	18,729	0.17%
2022/12/07	20.1	22.35	60	22.57	22.60	-39.9	18,669	-0.21%
2022/12/06	60	22.37	20.2	22.50	22.50	39.8	18,692	0.21%
2022/12/05	14.1	22.68	50.2	22.69	22.60	-36.2	18,849	-0.19%
2022/12/02	43.7	22.40	12	22.40	22.45	31.7	18,707	0.17%
2022/12/01	10.1	22.61	3.7	22.65	22.60	6.4	18,884	0.03%
2022/11/30	40.8	22.40	43	22.59	22.60	-2.3	18,939	-0.01%
2022/11/29	0	0.00	42.3	22.41	22.50	-42.3	18,603	-0.23%
2022/11/25	207.9	22.15	0	0.00	22.05	207.9	18,353	1.13%	大買/鉅額交易
2022/11/24	0	0.00	22.1	22.17	22.30	-22.1	18,308	-0.12%
2022/11/23	0.2	21.90	19.3	22.06	22.10	-19.1	18,184	-0.11%
2022/11/22	0.7	21.44	14.8	21.28	21.60	-14.1	17,821	-0.08%
2022/11/21	2.1	20.95	4	20.98	21.10	-1.9	17,476	-0.01%
2022/11/18	4.1	20.90	5	21.10	20.90	-0.9	17,414	-0.01%
2022/11/17	0.5	21.10	5	21.10	21.20	-4.5	17,355	-0.03%
2022/11/16	0.2	21.25	0	0.00	21.25	0.2	17,506	0.00%
2022/11/15	7.3	21.40	3.6	21.32	21.45	3.7	17,430	0.02%
2022/11/14	1.1	21.10	7.6	21.21	21.20	-6.5	17,326	-0.04%
2022/11/11	1	20.90	22.8	20.99	21.20	-21.8	17,085	-0.13%
2022/11/10	1.1	20.40	27	20.35	20.40	-25.9	16,633	-0.16%
2022/11/09	2.2	20.40	17	20.41	20.50	-14.8	16,702	-0.09%
2022/11/08	14.4	20.20	8	20.20	20.30	6.4	16,586	0.04%
2022/11/07	3	20.08	3.3	20.14	20.20	-0.3	16,688	0.00%
2022/11/04	2	20.00	0	0.00	20.05	2	16,988	0.01%
2022/11/03	10	20.02	0	0.00	20.05	10	17,098	0.06%
2022/11/02	1	19.95	0	0.00	20.20	1	17,192	0.01%
2022/11/01	4.6	20.04	6.4	19.86	20.05	-1.8	17,288	-0.01%
2022/10/31	2	19.65	0	0.00	19.70	2	17,404	0.01%
2022/10/28	1.1	19.56	0	0.00	19.60	1.1	17,456	0.01%
2022/10/27	1	19.85	0	0.00	19.70	1	17,429	0.01%
2022/10/26	0	0.00	1.1	19.61	19.75	-1.1	17,463	-0.01%
2022/10/24	3.2	19.50	2.1	19.55	19.55	1.1	17,452	0.01%
2022/10/20	7.2	18.84	12.2	19.10	19.05	-5	17,206	-0.03%
2022/10/19	16	19.20	10	19.30	19.00	6	16,983	0.04%
2022/10/18	1	19.10	3	19.10	19.20	-2	16,971	-0.01%
2022/10/17	9.2	19.03	3	19.00	19.10	6.2	17,240	0.04%
2022/10/14	3.8	19.18	0	0.00	19.10	3.8	17,305	0.02%
2022/10/13	1.1	19.02	7	19.10	19.05	-5.9	17,449	-0.03%
2022/10/12	0	19.35	4.2	19.12	19.35	-4.1	17,479	-0.02%
2022/10/11	6	19.12	0	0.00	19.10	6	17,665	0.03%
2022/10/07	13	19.54	1	19.50	19.50	12	17,951	0.07%
2022/10/06	5.4	19.60	2	19.60	19.70	3.4	17,997	0.02%
2022/10/05	4	19.53	3.1	19.57	19.55	0.9	18,165	0.01%
2022/10/04	1	19.25	12.1	19.37	19.35	-11.1	18,267	-0.06%
2022/10/03	3.2	19.32	0	19.40	19.30	3.1	18,161	0.02%
2022/09/30	36.3	19.46	11	19.50	19.55	25.3	18,228	0.14%
2022/09/29	11.1	19.63	0	0.00	19.70	11.1	18,341	0.06%
2022/09/28	23.6	19.52	4	19.54	19.55	19.6	18,448	0.11%
2022/09/27	57.2	19.85	2	20.00	19.85	55.2	18,442	0.30%
2022/09/26	12.3	19.97	6.9	19.96	19.90	5.4	18,357	0.03%
2022/09/23	0	0.00	102	20.05	20.15	-102	18,524	-0.55%	大賣/鉅額交易
2022/09/22	15.9	20.06	6	20.12	20.05	9.9	19,226	0.05%
2022/09/21	9.5	20.28	0	0.00	20.25	9.5	19,684	0.05%
2022/09/20	1	20.45	0	0.00	20.50	1	20,667	0.00%
2022/09/19	2	20.15	45	20.17	20.15	-43	21,298	-0.20%
2022/09/16	1	20.15	5	20.10	20.10	-4	21,516	-0.02%
2022/09/15	9.6	20.21	0	0.00	20.25	9.6	21,400	0.04%
2022/09/14	60.2	20.21	1	20.20	20.20	59.2	21,398	0.28%
2022/09/13	10	20.65	0	0.00	20.60	10	21,613	0.05%
2022/09/12	100	20.80	42	20.93	20.90	58	21,885	0.27%
2022/09/08	10	20.46	7	20.53	20.60	3	21,939	0.01%
2022/09/07	101.3	20.45	13.1	20.75	20.35	88.2	22,022	0.40%	大買/
2022/09/06	30	20.70	28	20.65	20.85	2	21,977	0.01%
2022/09/05	3.1	20.30	24.1	20.33	20.30	-21	22,048	-0.10%
2022/09/02	11	20.03	0.9	20.10	20.00	10.1	22,311	0.05%
2022/09/01	184	20.05	3	20.05	20.05	181	22,268	0.81%	大買/鉅額交易
2022/08/31	6	20.29	1	20.35	20.30	5	22,188	0.02%
2022/08/30	5.6	20.16	0	0.00	20.20	5.6	22,154	0.03%
2022/08/29	5.1	20.16	3	20.15	20.15	2.1	22,151	0.01%
2022/08/26	0.1	20.50	0	0.00	20.40	0.1	22,303	0.00%
2022/08/25	12	20.25	0	0.00	20.35	12	22,430	0.05%
2022/08/24	3.5	20.20	0.2	20.20	20.25	3.3	22,775	0.01%
2022/08/23	36.4	20.30	0	0.00	20.20	36.4	24,059	0.15%
2022/08/22	10.2	20.63	0	0.00	20.60	10.2	24,333	0.04%
2022/08/19	4.5	20.68	6	20.67	20.80	-1.5	24,662	-0.01%
2022/08/18	3	20.83	0	0.00	20.80	3	24,947	0.01%
2022/08/17	3.1	20.90	3	20.90	21.00	0.1	25,297	0.00%
2022/08/16	0	20.90	0.4	20.90	20.90	-0.4	25,572	0.00%
2022/08/15	4	20.75	10	20.75	20.70	-6	26,048	-0.02%
2022/08/12	11	20.65	20	20.64	20.55	-9	26,188	-0.03%
2022/08/11	11.1	21.05	17.3	21.08	21.20	-6.2	26,372	-0.02%
2022/08/10	44.1	20.67	3	20.85	20.75	41.1	26,242	0.16%
2022/08/09	10.8	20.72	0	0.00	20.65	10.8	26,211	0.04%
2022/08/08	2	20.65	0	0.00	20.80	2	26,324	0.01%
2022/08/05	4.3	20.53	23	20.62	20.70	-18.7	26,431	-0.07%
2022/08/04	5.6	20.13	46.1	20.10	20.20	-40.5	26,665	-0.15%
2022/08/03	5.3	20.01	1	20.00	20.15	4.3	26,888	0.02%
2022/08/02	5	20.14	5	20.17	20.15	0	27,215	0.00%
2022/08/01	25	20.19	11	20.27	20.30	14	27,397	0.05%
2022/07/29	37	20.15	0	0.00	20.00	37	27,557	0.13%
2022/07/28	54.3	20.05	5	20.10	20.10	49.3	27,482	0.18%
2022/07/27	2.1	19.85	10	19.95	19.95	-7.9	27,473	-0.03%
2022/07/26	5	19.80	2	19.85	19.90	3	27,525	0.01%
2022/07/25	24.1	19.82	10	19.95	19.85	14.1	27,576	0.05%
2022/07/22	6.3	19.51	9	19.59	19.70	-2.7	27,700	-0.01%
2022/07/21	5.1	19.10	14	19.23	19.40	-8.9	27,733	-0.03%
2022/07/20	11.1	19.30	0	0.00	19.25	11.1	27,852	0.04%
2022/07/19	8.3	19.06	0	0.00	19.20	8.3	28,066	0.03%
2022/07/18	5.1	19.07	17	18.98	19.15	-11.9	28,197	-0.04%
2022/07/15	91.1	18.98	2	18.90	18.80	89.1	28,120	0.32%
2022/07/14	10.1	19.64	0	0.00	19.55	10.1	27,997	0.04%
2022/07/13	26	19.66	7	19.76	19.75	19	28,087	0.07%
2022/07/12	14.6	19.02	0	0.00	19.10	14.6	27,910	0.05%
2022/07/11	2.1	19.61	1	19.60	19.50	1.1	27,758	0.00%
2022/07/08	3.8	19.85	1	19.90	19.80	2.8	27,850	0.01%
2022/07/07	0.2	19.72	12	19.91	19.85	-11.8	27,794	-0.04%
2022/07/06	41.3	19.61	1	19.65	19.40	40.3	27,587	0.15%
2022/07/05	1.1	20.00	11.5	20.17	20.10	-10.4	27,527	-0.04%
2022/07/04	6.3	19.61	0	0.00	19.65	6.3	27,432	0.02%
2022/07/01	6.3	19.78	6	19.60	19.60	0.3	27,706	0.00%
2022/06/30	37.8	19.92	0.1	20.05	19.70	37.6	27,721	0.14%
2022/06/29	33.9	20.49	273	20.52	20.25	-239.1	27,239	-0.88%	大賣/鉅額交易
2022/06/28	97.5	21.07	11	21.13	20.90	86.5	26,873	0.32%
2022/06/27	1.7	23.35	2	23.40	23.30	-0.3	25,968	0.00%
2022/06/24	0.1	23.40	0.2	23.40	23.45	-0.2	25,349	0.00%
2022/06/23	8	23.13	3	23.40	23.10	5	25,258	0.02%
2022/06/22	12.3	23.26	6.2	23.28	23.10	6.1	25,260	0.02%
2022/06/21	1	22.95	20.1	23.34	23.50	-19.1	25,313	-0.08%
2022/06/20	78.5	22.45	7	22.88	22.80	71.5	25,260	0.28%
2022/06/17	24.1	22.90	2	22.95	22.90	22.1	25,147	0.09%
2022/06/16	6.5	23.23	2	23.35	23.10	4.5	24,883	0.02%
2022/06/15	9.1	23.10	0	0.00	23.05	9.1	25,242	0.04%
2022/06/14	5	23.09	17	23.09	23.10	-12	25,418	-0.05%
2022/06/13	18.8	23.11	1	23.05	23.10	17.8	25,588	0.07%
2022/06/10	1	23.40	3	23.55	23.45	-2	25,402	-0.01%
2022/06/09	1.1	23.41	5	23.55	23.40	-3.9	25,433	-0.02%
2022/06/08	3.5	23.54	34	23.59	23.45	-30.5	25,396	-0.12%
2022/06/07	0.5	23.46	8	23.48	23.40	-7.5	25,524	-0.03%
2022/06/06	24.9	23.41	9	23.47	23.35	15.9	25,607	0.06%
2022/06/02	47.5	23.55	0	0.00	23.50	47.5	25,829	0.18%
2022/06/01	27.1	23.87	31.1	23.71	23.70	-4	26,271	-0.02%
2022/05/31	11.2	23.74	15	24.07	24.35	-3.8	26,131	-0.01%
2022/05/30	10	23.38	17	23.64	23.90	-7	24,846	-0.03%
2022/05/27	42	23.14	5	23.15	23.15	37	24,552	0.15%
2022/05/26	24.3	22.96	0	0.00	22.90	24.3	24,459	0.10%
2022/05/25	39.8	23.10	0	0.00	23.05	39.8	24,534	0.16%
2022/05/24	27.3	23.46	0	0.00	23.30	27.3	24,758	0.11%
2022/05/23	43.4	23.23	32	23.33	23.90	11.4	24,457	0.05%
2022/05/20	27	23.35	3	23.47	23.45	24	24,153	0.10%
2022/05/19	50.2	23.42	5	23.65	23.35	45.2	24,079	0.19%
2022/05/18	50	23.91	7	24.03	24.05	43	23,846	0.18%
2022/05/17	26.6	23.85	2	24.10	23.75	24.6	23,817	0.10%
2022/05/16	21.3	23.65	12	23.94	24.00	9.3	23,810	0.04%
2022/05/13	13	23.69	5	23.82	23.85	8	23,781	0.03%
2022/05/12	27.9	23.84	22	23.71	23.65	5.8	23,718	0.02%
2022/05/11	9.4	24.47	2	24.70	24.45	7.4	23,553	0.03%
2022/05/10	9.1	24.72	23	24.70	24.75	-13.9	23,366	-0.06%
2022/05/09	31	25.08	27.1	25.13	25.00	3.9	23,084	0.02%
2022/05/06	15.2	25.60	9	25.70	25.60	6.2	22,968	0.03%
2022/05/05	17.1	26.01	9	25.98	25.90	8.1	23,182	0.03%
2022/05/04	5	25.90	49	25.89	26.00	-44	23,263	-0.19%
2022/05/03	0	0.00	3.3	26.10	25.90	-3.3	23,456	-0.01%
2022/04/29	0.1	26.20	0	0.00	26.15	0.1	23,705	0.00%
2022/04/28	9.3	25.85	1	26.00	26.00	8.3	24,070	0.03%
2022/04/27	48.6	25.78	3	25.90	25.75	45.6	23,986	0.19%
2022/04/26	11.2	26.11	17.8	26.20	26.15	-6.6	23,937	-0.03%
2022/04/25	31.7	25.98	1	26.10	26.25	30.7	23,849	0.13%
2022/04/22	28	26.40	7	26.56	26.65	21	23,426	0.09%
2022/04/21	1	26.35	11	26.48	26.55	-10	23,386	-0.04%
2022/04/20	11	26.31	23	26.32	26.30	-12	23,614	-0.05%
2022/04/19	26	26.25	19	26.50	26.15	7	23,403	0.03%
2022/04/18	9.1	26.31	60.7	26.29	26.35	-51.6	23,603	-0.22%
2022/04/15	9	26.53	8	26.55	26.60	1	23,581	0.00%
2022/04/14	26.2	26.62	12	26.70	26.55	14.2	23,726	0.06%
2022/04/13	5	26.88	19	26.85	26.95	-14	23,695	-0.06%
2022/04/12	14.1	26.80	23	26.77	26.75	-8.9	23,712	-0.04%
2022/04/11	18.1	26.88	19	26.85	26.80	-0.9	23,696	0.00%
2022/04/08	19.1	26.78	3	26.85	26.85	16.1	23,534	0.07%
2022/04/07	105.7	27.05	2	27.10	26.70	103.7	23,473	0.44%	大買/鉅額交易
2022/04/06	18	26.67	29	26.86	27.20	-11	23,224	-0.05%
2022/04/01	19	26.42	5.2	26.47	26.60	13.8	22,973	0.06%
2022/03/31	16.2	26.49	51	26.38	26.40	-34.8	22,717	-0.15%
2022/03/30	6.1	26.24	37	26.20	26.20	-30.9	22,390	-0.14%
2022/03/29	11	25.88	20	26.00	26.05	-9	22,151	-0.04%
2022/03/28	14.1	25.74	0	0.00	25.90	14.1	21,982	0.06%
2022/03/25	37.2	25.90	2	25.83	25.75	35.2	21,812	0.16%
2022/03/24	10.2	25.98	0	0.00	26.00	10.2	21,615	0.05%
2022/03/23	37.1	26.04	4	26.05	26.10	33.1	21,539	0.15%
2022/03/22	23.5	26.00	3	25.97	26.00	20.5	21,164	0.10%
2022/03/21	8.1	26.18	5	26.14	26.10	3.1	20,839	0.01%
2022/03/18	6.1	26.10	33	26.09	26.25	-26.9	20,752	-0.13%
2022/03/17	47.1	26.00	30.6	26.02	26.00	16.5	20,274	0.08%
2022/03/16	10.8	25.57	54.9	25.57	25.60	-44.2	20,054	-0.22%
2022/03/15	2.3	24.55	2.6	24.56	24.65	-0.4	19,886	0.00%
2022/03/14	7.1	24.80	0	0.00	24.85	7.1	20,291	0.03%
2022/03/11	0	24.75	46	24.75	24.75	-46	20,307	-0.23%
2022/03/10	3.1	24.70	12.3	24.78	24.80	-9.3	20,356	-0.05%
2022/03/09	3.2	24.29	0	0.00	24.20	3.2	20,342	0.02%
2022/03/08	20.8	24.18	4.4	24.14	24.20	16.4	20,378	0.08%
2022/03/07	81.4	24.36	2	24.30	24.50	79.4	20,523	0.39%
2022/03/04	22.1	25.05	0	0.00	25.05	22.1	20,940	0.11%
2022/03/03	5.1	25.40	3	25.47	25.50	2.1	20,880	0.01%
2022/03/02	1	25.25	14	25.30	25.40	-13	21,164	-0.06%
2022/03/01	1	25.25	10	25.41	25.25	-9	21,116	-0.04%
2022/02/25	12.1	24.75	23	24.83	24.85	-10.9	20,906	-0.05%
2022/02/24	36	24.96	1	25.05	24.85	35	20,539	0.17%
2022/02/23	3.5	25.21	2	25.20	25.20	1.5	19,954	0.01%
2022/02/22	54.1	25.26	3	25.35	25.35	51.1	19,914	0.26%
2022/02/21	6	25.40	29	25.49	25.50	-23	19,857	-0.12%
2022/02/18	3.3	25.31	12	25.36	25.40	-8.7	19,988	-0.04%
2022/02/17	1	25.35	6.6	25.53	25.40	-5.6	19,871	-0.03%
2022/02/16	2	25.30	7	25.37	25.35	-5	19,805	-0.03%
2022/02/15	49	25.23	0	0.00	25.20	49	19,751	0.25%
2022/02/14	6	25.31	42	25.27	25.45	-36	19,557	-0.18%
2022/02/11	18.4	25.51	23	25.53	25.60	-4.6	19,487	-0.02%
2022/02/10	2.2	25.82	5	25.87	25.85	-2.8	20,584	-0.01%
2022/02/09	1	25.95	4	25.95	25.90	-3	20,573	-0.01%
2022/02/08	12	25.78	126.2	25.80	25.80	-114.2	20,449	-0.56%	大賣/鉅額交易
2022/02/07	8	25.25	0.5	25.50	25.50	7.5	20,253	0.04%
2022/01/26	1.4	25.34	5	25.31	25.25	-3.6	19,784	-0.02%
2022/01/25	4.2	25.05	6	25.03	25.15	-1.8	19,723	-0.01%
2022/01/24	0.1	25.25	6	25.20	25.20	-5.9	19,479	-0.03%
2022/01/21	76.1	25.43	39	25.35	25.35	37.1	19,284	0.19%
2022/01/20	3	25.88	22	25.78	25.85	-19	18,829	-0.10%
2022/01/19	3.2	25.69	17.3	25.75	25.70	-14.1	18,695	-0.08%
2022/01/18	10.2	25.82	43	25.90	25.80	-32.8	18,604	-0.18%
2022/01/17	10	25.90	1	25.90	25.85	9	18,362	0.05%
2022/01/14	19.1	26.00	25.6	25.88	25.90	-6.5	18,246	-0.04%
2022/01/13	7	26.13	63.6	26.20	26.30	-56.6	18,018	-0.31%
2022/01/12	23.1	25.90	178	25.94	25.90	-154.9	17,581	-0.88%	大賣/鉅額交易
2022/01/11	24	25.63	27	25.79	25.85	-3	17,434	-0.02%
2022/01/10	43.1	25.44	0	0.00	25.50	43.1	17,236	0.25%
2022/01/07	14.1	25.77	20	25.71	25.75	-5.9	17,213	-0.03%
2022/01/06	7.9	25.26	7	25.44	25.40	0.9	16,991	0.01%
2022/01/05	11	25.30	3	25.33	25.25	8	16,877	0.05%
2022/01/04	4	25.29	8	25.38	25.40	-4	16,839	-0.02%
2022/01/03	22.1	25.42	102	25.35	25.20	-79.9	16,742	-0.48%	大賣/
2021/12/30	0	25.30	11	25.35	25.30	-11	16,672	-0.07%
2021/12/29	25.1	25.20	35	25.25	25.30	-9.9	16,826	-0.06%
2021/12/28	4.1	25.00	10	25.02	25.05	-6	16,787	-0.04%
2021/12/27	5	24.95	0	0.00	25.00	5	16,720	0.03%
2021/12/24	3	24.98	1	25.00	25.00	2	16,992	0.01%
2021/12/23	0	0.00	0.2	24.90	24.95	-0.2	17,106	0.00%
2021/12/22	1.6	24.82	90	24.90	24.80	-88.4	17,232	-0.51%
2021/12/21	1	24.75	14	24.81	24.75	-13	17,265	-0.08%
2021/12/20	36.5	24.73	0	0.00	24.65	36.5	17,289	0.21%
2021/12/17	1	24.90	3	25.00	25.05	-2	17,136	-0.01%
2021/12/16	2	24.80	0	0.00	24.85	2	17,052	0.01%
2021/12/15	6	24.69	1	24.80	24.70	5	17,323	0.03%
2021/12/14	35	24.74	0	0.00	24.70	35	17,633	0.20%
2021/12/13	0	0.00	100	25.05	25.00	-100	17,667	-0.57%
2021/12/10	27.8	24.93	1.5	24.93	24.95	26.3	17,714	0.15%
2021/12/09	12	25.02	6	25.20	25.00	6	17,681	0.03%
2021/12/08	1.3	25.00	8	25.01	25.05	-6.7	17,426	-0.04%
2021/12/07	36	24.76	6	24.90	24.95	30	16,963	0.18%
2021/12/06	2	24.70	15	24.89	24.90	-13	16,937	-0.08%
2021/12/03	1.1	24.70	6	24.73	24.75	-4.9	17,078	-0.03%
2021/12/02	1	24.65	0	24.65	24.55	1	17,103	0.01%
2021/12/01	45.1	24.14	22	24.05	24.35	23.1	16,988	0.14%
2021/11/30	35.6	23.90	5	24.50	23.70	30.6	16,448	0.19%
2021/11/29	23	24.27	23	24.41	24.30	0	15,584	0.00%
2021/11/26	35.1	24.58	9.5	24.57	24.45	25.6	15,536	0.16%
2021/11/25	18.1	24.71	14.2	24.83	24.90	3.9	15,484	0.03%
2021/11/24	0	0.00	16	24.96	24.90	-16	15,549	-0.10%
2021/11/23	26	24.78	4.3	24.90	24.75	21.8	15,603	0.14%
2021/11/22	6	25.01	5	25.07	25.00	1	15,568	0.01%
2021/11/19	9.1	25.00	78.2	25.01	25.05	-69.1	15,680	-0.44%
2021/11/18	15	25.23	59.3	25.17	25.10	-44.3	15,705	-0.28%
2021/11/17	6	24.95	65	25.03	25.15	-59	15,718	-0.38%
2021/11/16	4.8	24.82	15.1	24.85	24.85	-10.3	15,906	-0.06%
2021/11/15	14	24.70	2	24.70	24.75	12	16,707	0.07%
2021/11/12	5	24.50	63	24.48	24.50	-58	17,484	-0.33%
2021/11/11	9.2	24.39	1	24.35	24.35	8.2	17,866	0.05%
2021/11/10	20	24.35	10	24.33	24.45	10	18,414	0.05%
2021/11/09	164.5	24.01	53.1	24.19	24.20	111.5	19,239	0.58%	大買/鉅額交易
2021/11/08	1	24.65	2	24.60	24.70	-1	18,387	-0.01%
2021/11/05	1.4	24.47	10	24.50	24.65	-8.6	21,457	-0.04%
2021/11/04	1	24.60	21.1	24.63	24.50	-20.1	21,822	-0.09%
2021/11/03	14	24.49	0	0.00	24.50	14	22,108	0.06%
2021/11/02	18.1	24.45	9	24.63	24.35	9.1	22,223	0.04%
2021/11/01	5	24.60	22.2	24.71	24.55	-17.2	22,190	-0.08%
2021/10/29	4.2	24.60	27	24.58	24.70	-22.8	22,215	-0.10%
2021/10/27	7	24.81	0	0.00	24.90	7	22,282	0.03%
2021/10/26	4	24.93	8	24.86	24.95	-4	22,390	-0.02%
2021/10/25	2.5	24.62	6	24.70	24.60	-3.5	22,391	-0.02%
2021/10/22	33	24.70	5	24.80	24.70	28	22,616	0.12%
2021/10/21	0	0.00	19	24.94	25.00	-19	22,792	-0.08%
2021/10/20	4.2	24.61	12	24.63	24.80	-7.9	22,885	-0.03%
2021/10/19	10	24.75	11	25.00	24.75	-1	22,937	0.00%
2021/10/18	15.2	25.00	21	24.95	24.95	-5.8	23,102	-0.03%
2021/10/15	10	24.65	103.1	24.59	24.70	-93.1	23,300	-0.40%	大賣/
2021/10/14	12	24.20	0.3	24.30	24.20	11.7	23,309	0.05%
2021/10/13	3	24.43	2	24.55	24.40	1	23,419	0.00%
2021/10/12	7	24.22	4	24.40	24.50	3	23,840	0.01%
2021/10/08	0	0.00	5	24.75	24.45	-5	24,125	-0.02%
2021/10/07	0	0.00	8	24.53	24.55	-8	24,481	-0.03%
2021/10/06	0	0.00	16	24.41	24.45	-16	24,822	-0.06%
2021/10/05	12.1	24.01	3	24.10	24.05	9.1	25,166	0.04%
2021/10/04	0	0.00	9	24.22	24.20	-9	26,556	-0.03%
2021/10/01	52.1	24.22	3	24.20	24.20	49.1	27,824	0.18%
2021/09/30	0	0.00	5	24.68	24.70	-5	28,622	-0.02%
2021/09/29	14.1	24.36	0	0.00	24.40	14.1	29,489	0.05%
2021/09/28	3	24.65	0.2	24.60	24.60	2.8	30,035	0.01%
2021/09/27	2.1	24.73	0	0.00	24.80	2.1	30,327	0.01%
2021/09/24	0.1	24.71	10	24.80	24.65	-10	30,580	-0.03%
2021/09/23	1	24.50	12	24.66	24.80	-11	31,100	-0.04%
2021/09/22	70.6	24.30	9	24.32	24.30	61.6	31,348	0.20%
2021/09/17	19.1	24.91	2	25.05	24.75	17.1	31,336	0.05%
2021/09/16	1	25.10	88.1	25.05	25.05	-87.1	31,330	-0.28%
2021/09/15	3.1	25.00	5	25.04	25.10	-1.9	31,613	-0.01%
2021/09/14	1.8	25.00	28.9	25.06	25.10	-27.1	31,599	-0.09%
2021/09/13	4	24.73	56	24.90	24.95	-52	31,600	-0.16%
2021/09/10	3.2	24.69	19.6	24.80	24.75	-16.5	31,796	-0.05%
2021/09/09	14	24.54	0	0.00	24.60	14	32,075	0.04%
2021/09/08	13	24.61	30.6	24.64	24.65	-17.6	32,056	-0.05%
2021/09/07	3	24.32	0	0.00	24.30	3	31,907	0.01%
2021/09/06	8	24.51	1	24.50	24.50	7	31,733	0.02%
2021/09/03	3	24.65	0	0.00	24.70	3	31,605	0.01%
2021/09/02	66.1	24.67	0	24.75	24.50	66.1	31,622	0.21%
2021/09/01	7.3	24.80	10	24.91	24.90	-2.7	31,527	-0.01%
2021/08/31	52.3	24.61	35	24.80	25.00	17.3	31,415	0.05%
2021/08/30	1	24.60	18	24.86	25.00	-17	31,276	-0.05%
2021/08/27	0	0.00	31	24.56	24.60	-31	31,157	-0.10%
2021/08/26	10.2	24.24	2	24.35	24.30	8.2	31,278	0.03%
2021/08/25	18.1	24.38	3	24.38	24.50	15.1	31,322	0.05%
2021/08/24	1	24.25	11	24.29	24.45	-10	31,296	-0.03%
2021/08/23	5.1	24.10	36	24.12	24.15	-31	31,232	-0.10%
2021/08/20	9	23.63	4	23.58	23.65	5	31,253	0.02%
2021/08/19	53.8	23.46	10	23.61	23.35	43.8	31,365	0.14%
2021/08/18	26.2	23.49	5.2	23.64	23.90	21	30,553	0.07%
2021/08/17	37.5	23.64	41.3	23.79	23.70	-3.9	29,806	-0.01%
2021/08/16	17	23.95	56	24.07	24.05	-39	29,438	-0.13%
2021/08/13	359.9	23.78	214	23.71	23.70	145.9	29,031	0.50%	大買/大賣/鉅額交易
2021/08/12	32.1	24.20	39	24.41	24.40	-6.9	28,259	-0.02%
2021/08/11	548.1	24.14	150	24.18	24.25	398.1	27,863	1.43%	大買/大賣/鉅額交易
2021/08/10	13.1	25.52	1	25.55	25.60	12.1	25,036	0.05%
2021/08/09	18	25.48	85	25.65	25.80	-67	25,465	-0.26%
2021/08/06	29.2	25.73	21	25.83	25.70	8.2	25,677	0.03%
2021/08/05	9	25.89	22.1	25.91	25.95	-13.1	26,540	-0.05%
2021/08/04	9	25.78	8.1	25.79	25.85	1	28,047	0.00%
2021/08/03	13	25.61	139	25.77	25.80	-126	28,882	-0.44%	大賣/鉅額交易
2021/08/02	29.3	25.45	61	25.50	25.65	-31.7	29,563	-0.11%
2021/07/30	17.9	25.24	9	25.36	25.40	8.9	29,721	0.03%
2021/07/29	1	25.05	36	25.23	25.35	-35	29,891	-0.12%
2021/07/28	51.4	24.98	8	24.94	25.05	43.4	30,047	0.14%
2021/07/27	22.4	25.28	10	25.24	25.20	12.4	30,476	0.04%
2021/07/26	72	25.47	41	25.45	25.30	31	31,034	0.10%
2021/07/23	5	25.70	55	25.74	25.70	-50	31,274	-0.16%
2021/07/22	78.4	25.48	57.2	25.58	25.55	21.1	31,421	0.07%
2021/07/21	77.5	25.43	5	25.42	25.40	72.4	31,412	0.23%
2021/07/20	27.3	25.57	2.5	25.58	25.55	24.8	31,558	0.08%
2021/07/19	133.9	25.78	7.2	25.77	25.80	126.7	31,768	0.40%	大買/鉅額交易
2021/07/16	43.3	25.65	25	25.74	25.90	18.3	32,296	0.06%
2021/07/15	51.2	25.31	10.8	25.44	25.45	40.4	32,471	0.12%
2021/07/14	35.3	25.40	1	25.40	25.35	34.3	32,730	0.10%
2021/07/13	29.1	25.45	19	25.41	25.40	10.1	33,239	0.03%
2021/07/12	63.3	25.58	9	25.71	25.50	54.3	33,620	0.16%
2021/07/09	326.6	25.54	6	25.54	25.55	320.6	33,562	0.96%	大買/鉅額交易
2021/07/08	17	27.20	71.1	27.21	27.15	-54.1	32,318	-0.17%
2021/07/07	215.4	26.99	0	0.00	27.00	215.4	31,327	0.69%	大買/鉅額交易
2021/07/06	20	27.54	23	27.48	27.50	-3	30,601	-0.01%
2021/07/05	0	27.10	36.2	27.03	27.10	-36.2	29,965	-0.12%
2021/07/02	40	26.60	0	0.00	26.50	40	29,310	0.14%
2021/07/01	5.1	26.84	702.1	26.75	26.65	-697	29,080	-2.40%	大賣/鉅額交易
2021/06/30	33	26.90	99	26.95	26.85	-66	28,836	-0.23%
2021/06/29	30.1	26.30	0.1	26.40	26.40	30.1	28,431	0.11%
2021/06/28	7	26.52	80	26.62	26.40	-73	28,485	-0.26%
2021/06/25	15	26.24	32	26.33	26.45	-17	28,490	-0.06%
2021/06/24	3	25.95	300	26.02	26.05	-297	28,283	-1.05%	大賣/鉅額交易
2021/06/23	5	25.35	13	25.52	25.45	-8	28,014	-0.03%
2021/06/22	8	25.21	47	25.24	25.35	-39	28,100	-0.14%
2021/06/21	24.6	24.94	369.5	24.90	25.05	-344.9	28,630	-1.20%	大賣/鉅額交易
2021/06/18	8.5	25.21	23	25.46	25.20	-14.5	28,522	-0.05%
2021/06/17	4	25.29	2	25.35	25.45	2	28,248	0.01%
2021/06/16	25	25.40	16	25.61	25.40	9	28,518	0.03%
2021/06/15	17	25.43	0	0.00	25.40	17	28,666	0.06%
2021/06/11	15	25.51	3	25.65	25.50	12	28,790	0.04%
2021/06/10	28.1	25.41	11	25.47	25.50	17	28,879	0.06%
2021/06/09	26.6	25.52	5	25.45	25.50	21.6	28,920	0.07%
2021/06/08	0	0.00	39	25.82	25.85	-39	28,979	-0.13%
2021/06/07	51	25.47	6	25.63	25.50	45	29,250	0.15%
2021/06/04	41.1	25.76	0	0.00	25.80	41.1	29,378	0.14%
2021/06/03	98	26.12	86.1	26.27	26.00	11.9	29,915	0.04%
2021/06/02	10.5	25.75	2	25.85	25.95	8.5	29,821	0.03%
2021/06/01	17	25.53	0	0.00	25.70	17	29,832	0.06%
2021/05/31	21	25.65	5	25.79	25.60	16	30,030	0.05%
2021/05/28	3.1	25.56	12	25.47	25.60	-9	30,162	-0.03%
2021/05/27	9.2	24.96	16	25.12	25.20	-6.8	30,177	-0.02%
2021/05/26	0	0.00	11	25.06	25.15	-11	30,364	-0.04%
2021/05/25	32.1	25.16	20	25.10	25.05	12.1	30,710	0.04%
2021/05/24	11.2	24.73	271	24.85	25.00	-259.8	30,743	-0.85%	大賣/鉅額交易
2021/05/21	6	24.67	2	24.65	24.65	4	30,946	0.01%
2021/05/20	16.1	24.22	17.1	24.23	24.45	-1.1	30,872	0.00%
2021/05/19	13	24.50	1	24.60	24.35	12	30,853	0.04%
2021/05/18	22.6	24.13	18.7	24.20	24.45	3.9	30,994	0.01%
2021/05/17	58.9	23.58	88.1	23.66	23.15	-29.3	31,119	-0.09%
2021/05/14	19	24.33	24.1	24.26	24.30	-5.1	30,635	-0.02%
2021/05/13	128.7	24.10	81.2	24.21	23.90	47.6	30,338	0.16%	大買/
2021/05/12	125.5	24.85	207	24.36	24.50	-81.5	29,615	-0.28%	大買/大賣/
2021/05/11	79.2	26.34	78	26.23	26.00	1.2	28,544	0.00%
2021/05/10	62.1	26.48	38	26.41	26.70	24.1	27,950	0.09%
2021/05/07	1.1	25.76	4.9	25.87	25.90	-3.8	27,688	-0.01%
2021/05/06	3	25.70	1.2	25.73	25.70	1.8	27,753	0.01%
2021/05/05	13.1	25.34	18	25.39	25.30	-4.9	27,710	-0.02%
2021/05/04	68	25.31	87	25.03	25.05	-19	27,712	-0.07%
2021/05/03	205	25.66	18	25.88	25.50	187	27,339	0.68%	大買/鉅額交易
2021/04/29	127	26.09	36	25.93	26.00	91	27,011	0.34%	大買/
2021/04/28	26	26.20	40	26.21	26.10	-14	26,932	-0.05%
2021/04/27	973.4	26.35	19	26.34	26.35	954.4	27,206	3.51%	大買/鉅額交易
2021/04/26	532.1	26.16	40	26.42	26.50	492	27,213	1.81%	大買/鉅額交易
2021/04/23	14.3	25.97	39	25.91	25.90	-24.7	27,149	-0.09%
2021/04/22	62.1	26.10	106.1	26.30	25.95	-44	27,237	-0.16%	大賣/
2021/04/21	24	25.63	26.1	25.74	25.70	-2.1	26,943	-0.01%
2021/04/20	35	25.70	27	25.66	26.00	8	26,736	0.03%
2021/04/19	25	25.77	290.4	25.71	26.10	-265.4	26,707	-0.99%	大賣/鉅額交易
2021/04/16	11.1	24.51	788	24.42	24.75	-776.9	26,605	-2.92%	大賣/鉅額交易
2021/04/15	5	23.65	216	23.80	24.00	-211	26,518	-0.80%	大賣/鉅額交易
2021/04/14	6	23.15	23	23.16	23.30	-17	26,644	-0.06%
2021/04/13	10.5	23.32	11	23.40	23.15	-0.5	27,103	0.00%
2021/04/12	980	23.30	6	23.25	23.35	974	27,030	3.60%	大買/鉅額交易
2021/04/09	22	22.97	9	23.00	23.00	13	27,048	0.05%
2021/04/08	10	22.60	2.1	22.60	22.70	7.9	27,106	0.03%
2021/04/07	0.1	22.55	2.1	22.60	22.60	-2	27,622	-0.01%
2021/04/06	9	22.50	21	22.56	22.50	-12	27,701	-0.04%
2021/04/01	6	22.48	1	22.40	22.40	5	27,618	0.02%
2021/03/31	329.5	22.62	4	22.68	22.50	325.5	27,524	1.18%	大買/鉅額交易
2021/03/30	3	22.35	3.2	22.45	22.65	-0.2	27,221	0.00%
2021/03/29	6	22.30	4	22.30	22.35	2	27,001	0.01%
2021/03/26	21	22.39	16	22.25	22.25	5	26,987	0.02%
2021/03/25	4	22.23	22	22.21	22.30	-18	27,069	-0.07%
2021/03/24	19	22.29	11.2	22.19	22.15	7.8	27,044	0.03%
2021/03/23	0	21.75	0	0.00	21.90	0	26,491	0.00%
2021/03/22	22.1	21.61	23	21.71	21.75	-0.9	26,549	0.00%
2021/03/19	27.1	21.71	18	21.80	21.65	9.1	26,777	0.03%
2021/03/18	1	22.00	40.2	21.99	21.90	-39.2	26,807	-0.15%
2021/03/17	13	21.82	15	21.89	21.80	-2	27,337	-0.01%
2021/03/16	20	21.87	13.1	21.87	21.90	6.9	27,717	0.02%
2021/03/15	16.2	21.96	17	21.99	21.90	-0.8	27,954	0.00%
2021/03/12	2	21.65	12	21.75	21.90	-10	28,231	-0.04%
2021/03/11	34.2	21.89	8	22.00	21.85	26.2	28,344	0.09%
2021/03/10	1	21.80	10	21.79	21.85	-9	28,221	-0.03%
2021/03/09	23	21.53	39	21.56	21.65	-16	28,080	-0.06%
2021/03/08	36	21.13	33	21.28	21.15	3	27,674	0.01%
2021/03/05	11	21.05	10	21.14	21.20	1	27,675	0.00%
2021/03/04	38.9	21.17	7	21.21	21.15	31.9	28,230	0.11%
2021/03/03	6	21.29	28	21.47	21.40	-22	28,115	-0.08%
2021/03/02	73.1	21.32	11	21.46	21.05	62.1	27,970	0.22%
2021/02/26	50.5	21.40	15	21.54	21.25	35.5	27,931	0.13%
2021/02/25	6	21.88	19	21.93	22.00	-13	27,512	-0.05%
2021/02/24	9.5	21.65	9	21.62	21.60	0.5	27,685	0.00%
2021/02/23	13	21.58	35	21.61	21.65	-22	27,761	-0.08%
2021/02/22	3	21.42	7	21.52	21.30	-4	27,624	-0.01%
2021/02/19	31	21.20	0	0.00	21.30	31	27,900	0.11%
2021/02/18	0	0.00	13.2	21.60	21.40	-13.2	28,157	-0.05%
2021/02/17	9	21.43	55.1	21.40	21.40	-46.1	28,116	-0.16%
2021/02/05	4.1	20.93	22	20.93	21.00	-17.9	27,885	-0.06%
2021/02/04	1	20.70	0	0.00	20.75	1	27,984	0.00%
2021/02/03	1	20.70	10	20.76	20.85	-9	28,672	-0.03%
2021/02/02	7	20.76	13	20.57	20.65	-6	28,927	-0.02%
2021/02/01	10	20.03	16	20.02	20.20	-6	28,724	-0.02%
2021/01/29	18.1	20.15	15	20.05	19.90	3.1	28,620	0.01%
2021/01/28	48.1	20.29	24	20.23	20.30	24.1	28,297	0.09%
2021/01/27	7	20.83	8	20.96	20.65	-1	28,048	0.00%
2021/01/26	13	20.81	10	20.71	20.70	3	28,082	0.01%
2021/01/25	4	20.76	5	20.74	20.85	-1	27,906	0.00%
2021/01/22	15.1	20.74	5	20.75	20.75	10.1	27,860	0.04%
2021/01/21	10	20.96	22	20.86	21.00	-12	27,613	-0.04%
2021/01/20	41.1	20.85	17.6	20.69	20.65	23.5	27,314	0.09%
2021/01/19	4.1	21.25	21.5	21.22	21.30	-17.5	26,815	-0.07%
2021/01/18	9	20.68	9	20.79	21.00	0	26,607	0.00%
2021/01/15	21.1	20.99	13	21.00	21.00	8.1	26,260	0.03%
2021/01/14	31.7	21.18	12.1	21.10	21.20	19.6	26,052	0.08%
2021/01/13	55	21.36	9.3	21.42	21.40	45.7	25,666	0.18%
2021/01/12	46.1	21.48	53	21.60	21.25	-6.9	25,327	-0.03%
2021/01/11	42	21.81	14	21.41	21.90	28	24,835	0.11%
2021/01/08	137.4	21.15	13.1	21.21	21.35	124.3	24,160	0.51%	大買/鉅額交易
2021/01/07	11	21.03	23	21.02	21.00	-12	23,651	-0.05%
2021/01/06	25	20.97	151.8	20.90	20.65	-126.8	23,176	-0.55%	大賣/鉅額交易
2021/01/05	8	20.43	2	20.45	20.55	6	22,544	0.03%
2021/01/04	11	20.44	9.1	20.47	20.45	1.9	22,539	0.01%
2020/12/31	7.1	20.45	114.1	20.63	20.55	-107.1	22,451	-0.48%	大賣/鉅額交易
2020/12/30	8	20.21	146.1	20.29	20.40	-138.1	22,175	-0.62%	大賣/鉅額交易
2020/12/29	0	0.00	45	19.98	19.95	-45	21,846	-0.21%
2020/12/28	1.2	19.79	0	0.00	19.80	1.2	21,822	0.01%
2020/12/25	11	19.70	0	0.00	19.70	11	21,884	0.05%
2020/12/24	1	19.70	18	19.73	19.75	-17	22,020	-0.08%
2020/12/23	18	19.56	13.4	19.61	19.55	4.6	22,183	0.02%
2020/12/22	25.1	19.75	27	19.76	19.65	-2	22,425	-0.01%
2020/12/21	5	19.55	24	19.67	19.90	-19	22,902	-0.08%
2020/12/18	2.1	19.65	4	19.66	19.55	-2	22,850	-0.01%
2020/12/17	27	19.79	2.1	19.70	19.65	24.9	23,043	0.11%
2020/12/16	0	0.00	45	19.68	19.80	-45	23,204	-0.19%
2020/12/15	41	19.62	221	19.81	19.50	-180	23,233	-0.77%	大賣/鉅額交易
2020/12/14	209	19.92	9	19.92	19.85	200	23,077	0.87%	大買/鉅額交易
2020/12/11	0	0.00	29.8	19.70	19.80	-29.8	22,937	-0.13%
2020/12/10	12	19.43	9.6	19.56	19.40	2.4	22,235	0.01%
2020/12/09	13	19.40	53.4	19.43	19.45	-40.4	21,897	-0.18%
2020/12/08	14	19.28	40.4	19.26	19.35	-26.4	21,737	-0.12%
2020/12/07	12	19.30	3	19.35	19.30	9	21,525	0.04%
2020/12/04	3	19.30	9	19.39	19.40	-6	21,504	-0.03%
2020/12/03	1	19.40	4.8	19.40	19.35	-3.8	21,526	-0.02%
2020/12/02	6	19.26	7.2	19.33	19.40	-1.2	21,737	-0.01%
2020/12/01	2	19.10	25	19.14	19.35	-23	21,824	-0.11%
2020/11/30	18	19.14	3	19.22	19.10	15	22,211	0.07%
2020/11/27	2	19.15	0	0.00	19.30	2	21,863	0.01%
2020/11/26	1	19.10	10	19.15	19.25	-9	22,098	-0.04%
2020/11/25	23	19.27	12.2	19.33	19.25	10.8	22,312	0.05%
2020/11/24	5.7	19.39	9	19.38	19.40	-3.3	22,218	-0.01%
2020/11/23	1	19.30	44.2	19.30	19.40	-43.2	21,966	-0.20%
2020/11/20	0	0.00	21	19.05	19.05	-21	21,774	-0.10%
2020/11/19	10.5	18.97	10	19.00	18.95	0.5	21,811	0.00%
2020/11/18	5.1	19.00	24.6	18.99	19.05	-19.5	21,827	-0.09%
2020/11/17	12	18.90	14	18.93	18.90	-2	21,713	-0.01%
2020/11/16	13	18.76	41.1	18.79	18.80	-28.1	22,230	-0.13%
2020/11/13	4	18.51	105.6	18.50	18.50	-101.6	22,624	-0.45%	大賣/鉅額交易
2020/11/12	25.1	18.69	9	18.86	18.60	16.1	22,661	0.07%
2020/11/11	38	18.94	88.3	18.89	19.05	-50.3	22,874	-0.22%
2020/11/10	34	18.56	68.1	18.54	18.60	-34.1	22,416	-0.15%
2020/11/09	20.5	18.32	23	18.39	18.35	-2.5	22,141	-0.01%
2020/11/06	0	0.00	11.8	18.22	18.30	-11.8	22,256	-0.05%
2020/11/05	21	18.20	15.5	18.20	18.25	5.5	22,439	0.02%
2020/11/04	2.3	18.15	10.1	18.20	18.15	-7.8	23,273	-0.03%
2020/11/03	1	18.10	178.4	18.13	18.10	-177.4	23,833	-0.74%	大賣/鉅額交易
2020/11/02	1	17.95	18.1	17.91	18.00	-17.1	24,343	-0.07%
2020/10/30	40.1	17.60	10	17.74	17.75	30.1	24,298	0.12%
2020/10/29	24	17.73	2	17.75	17.65	22	24,420	0.09%
2020/10/28	29	17.86	0.1	17.95	17.90	28.9	24,631	0.12%
2020/10/27	23.2	17.93	0	0.00	18.00	23.2	25,223	0.09%
2020/10/26	0	0.00	12.4	18.10	18.05	-12.4	25,533	-0.05%
2020/10/23	21	17.98	0	0.00	17.95	21	26,032	0.08%
2020/10/22	0	0.00	26	18.10	18.10	-26	26,257	-0.10%
2020/10/21	1	17.90	0	0.00	17.85	1	26,298	0.00%
2020/10/20	5	17.75	0	0.00	17.85	5	26,590	0.02%
2020/10/19	44	17.90	0.1	17.90	17.80	43.9	26,680	0.16%
2020/10/16	30	17.94	28.5	17.92	17.90	1.5	26,682	0.01%
2020/10/15	12	18.00	13	18.09	18.00	-1	26,843	0.00%
2020/10/14	0	0.00	16.4	18.15	18.15	-16.4	26,907	-0.06%
2020/10/13	4	18.00	10	18.00	18.10	-6	26,909	-0.02%
2020/10/12	8	18.14	32.1	18.15	18.20	-24.1	27,287	-0.09%
2020/10/08	5	18.06	13	18.07	18.20	-8	27,716	-0.03%
2020/10/07	8.9	18.03	3	18.10	18.00	5.9	27,896	0.02%
2020/10/06	103	18.10	31	18.15	18.20	72	28,247	0.25%	大買/
2020/10/05	5	17.85	13.4	17.85	17.85	-8.4	28,399	-0.03%
2020/09/30	1	17.70	8	17.70	17.80	-7	28,677	-0.02%
2020/09/29	13	17.68	3	17.70	17.65	10	29,032	0.03%
2020/09/28	3	17.60	5	17.64	17.70	-2	29,492	-0.01%
2020/09/25	15	17.27	44	17.50	17.30	-29	29,702	-0.10%
2020/09/24	55	17.27	57	17.29	17.15	-2	29,566	-0.01%
2020/09/23	22	17.70	9	17.67	17.70	13	29,037	0.04%
2020/09/22	68	17.82	5	17.85	17.75	63	28,906	0.22%
2020/09/21	44	18.08	3	18.10	18.00	41	28,791	0.14%
2020/09/17	9	18.30	16	18.30	18.30	-7	29,696	-0.02%
2020/09/16	0	0.00	32	18.32	18.35	-32	30,101	-0.11%
2020/09/15	2	18.18	5	18.20	18.25	-3	30,195	-0.01%
2020/09/14	16	18.20	10	18.20	18.25	6	30,865	0.02%
2020/09/11	5	18.25	20	18.28	18.30	-15	31,153	-0.05%
2020/09/10	19	18.20	2	18.15	18.30	17	31,779	0.05%
2020/09/09	25	18.13	15	18.18	18.20	10	32,165	0.03%
2020/09/08	82	18.26	0	0.00	18.30	82	32,517	0.25%
2020/09/07	13	18.21	3	18.30	18.25	10	33,207	0.03%
2020/09/04	45	18.24	6	18.25	18.20	39	34,168	0.11%
2020/09/03	17	18.43	56	18.63	18.40	-39	34,801	-0.11%
2020/09/02	15	18.28	1	18.30	18.30	14	35,108	0.04%
2020/09/01	19	18.27	16	18.33	18.30	3	35,668	0.01%
2020/08/31	15	18.35	2	18.35	18.40	13	35,587	0.04%
2020/08/28	18	18.30	3	18.30	18.30	15	35,766	0.04%
2020/08/27	9.5	18.34	0	0.00	18.30	9.5	36,101	0.03%
2020/08/26	35.1	18.38	65	18.43	18.40	-29.9	36,580	-0.08%
2020/08/25	17	18.46	10	18.50	18.45	7	36,520	0.02%
2020/08/24	478	18.44	100	18.45	18.45	378	37,617	1.00%	大買/鉅額交易
2020/08/21	10	18.53	38	18.68	18.60	-28	37,734	-0.07%
2020/08/20	90	18.55	81	18.54	18.45	9	37,786	0.02%
2020/08/19	27	18.86	41	19.00	18.85	-14	37,438	-0.04%
2020/08/18	44	18.74	1	18.75	18.75	43	36,967	0.12%
2020/08/17	91	18.81	59	18.86	18.80	32	37,137	0.09%
2020/08/14	8	19.06	49	19.10	19.10	-41	36,857	-0.11%
2020/08/13	4	19.05	53	19.08	19.10	-49	36,719	-0.13%
2020/08/12	30	19.02	35	19.03	19.05	-5	36,886	-0.01%
2020/08/11	31	19.16	40	19.20	19.15	-9	36,645	-0.02%
2020/08/10	153	19.30	157	19.05	19.15	-4	36,696	-0.01%	大買/大賣/
2020/08/07	32	18.80	64	18.89	18.70	-32	36,399	-0.09%
2020/08/06	8	18.61	116	18.56	18.65	-108	35,980	-0.30%	大賣/鉅額交易
2020/08/05	10	18.25	4	18.26	18.25	6	35,709	0.02%
2020/08/04	25	18.24	45	18.30	18.20	-20	36,099	-0.06%
2020/08/03	65	17.96	6	18.03	17.95	59	36,384	0.16%
2020/07/31	120	18.07	5	18.10	18.00	115	36,288	0.32%	大買/鉅額交易
2020/07/30	22	18.30	2	18.30	18.35	20	36,203	0.06%
2020/07/29	3	18.28	152	18.27	18.30	-149	36,146	-0.41%	大賣/鉅額交易
2020/07/28	50	17.92	66	17.98	17.90	-16	36,099	-0.04%
2020/07/27	93	17.92	7	17.96	17.80	86	36,335	0.24%
2020/07/24	84	18.08	2	18.05	18.00	82	36,476	0.22%
2020/07/23	48	18.18	10	18.20	18.20	38	36,658	0.10%
2020/07/22	17	18.19	21	18.27	18.30	-4	36,791	-0.01%
2020/07/21	7	18.16	28	18.25	18.15	-21	36,801	-0.06%
2020/07/20	50	18.18	14	18.19	18.15	36	36,791	0.10%
2020/07/17	29	18.34	60	18.30	18.30	-31	36,879	-0.08%
2020/07/16	75	18.43	21	18.46	18.40	54	37,225	0.15%
2020/07/15	51	18.44	74	18.49	18.40	-23	36,877	-0.06%
2020/07/14	14	18.34	34	18.38	18.35	-20	36,625	-0.05%
2020/07/13	12	18.25	189	18.16	18.30	-177	36,616	-0.48%	大賣/鉅額交易
2020/07/10	168	17.98	54	17.97	17.90	114	36,457	0.31%	大買/鉅額交易
2020/07/09	56	18.14	21	18.26	18.10	35	36,534	0.10%
2020/07/08	76	18.15	1	18.15	18.10	75	36,229	0.21%
2020/07/07	31	18.15	62	18.17	18.15	-31	36,084	-0.09%
2020/07/06	58	17.99	112	18.03	18.00	-54	35,682	-0.15%	大賣/
2020/07/03	2	17.75	54	17.82	17.90	-52	35,464	-0.15%
2020/07/02	20	17.65	24	17.66	17.65	-4	35,496	-0.01%
2020/07/01	68	17.59	11	17.60	17.60	57	35,663	0.16%
2020/06/30	60	17.51	10	17.65	17.45	50	35,840	0.14%
2020/06/29	192	17.44	1	17.40	17.45	191	35,824	0.53%	大買/鉅額交易
2020/06/24	34	18.39	79	18.41	18.40	-45	35,173	-0.13%
2020/06/23	73	18.13	2	18.30	18.20	71	34,964	0.20%
2020/06/22	44	18.20	9	18.27	18.20	35	34,606	0.10%
2020/06/19	104	18.25	12	18.18	18.15	92	34,806	0.26%	大買/
2020/06/18	57	18.41	10	18.60	18.35	47	34,425	0.14%
2020/06/17	37	18.36	196	18.50	18.50	-159	34,220	-0.46%	大賣/鉅額交易
2020/06/16	220	18.34	81	18.34	18.30	139	34,300	0.41%	大買/鉅額交易
2020/06/15	60	18.00	69	18.08	17.95	-9	34,509	-0.03%
2020/06/12	222.2	17.66	253	17.76	17.85	-30.8	34,464	-0.09%	大買/大賣/
2020/06/11	369	18.39	133	18.50	18.05	236	34,231	0.69%	大買/大賣/鉅額交易
2020/06/10	234	18.42	13	18.41	18.50	221	33,418	0.66%	大買/鉅額交易
2020/06/09	97	18.30	18	18.27	18.15	79	33,157	0.24%
2020/06/08	42	17.97	94.5	18.01	18.05	-52.5	32,747	-0.16%
2020/06/05	10	17.50	15	17.36	17.50	-5	32,054	-0.02%
2020/06/04	24	17.45	37.5	17.31	17.35	-13.5	31,904	-0.04%
2020/06/03	96	17.32	16	17.32	17.35	80	31,794	0.25%
2020/06/02	75	16.97	13	16.98	17.00	62	31,531	0.20%
2020/06/01	32	16.67	16	16.63	16.65	16	31,291	0.05%
2020/05/29	17.2	16.34	0	0.00	16.25	17.2	31,029	0.06%
2020/05/28	40	16.60	5	16.58	16.50	35	29,862	0.12%
2020/05/27	25	16.68	10	16.70	16.65	15	29,818	0.05%
2020/05/26	9	16.52	24	16.56	16.60	-15	29,731	-0.05%
2020/05/25	15	16.20	3	16.18	16.30	12	29,422	0.04%
2020/05/22	29	16.22	0	0.00	16.15	29	29,333	0.10%
2020/05/21	0	0.00	4	16.39	16.40	-4	29,046	-0.01%
2020/05/20	14	16.24	0	0.00	16.20	14	28,867	0.05%
2020/05/19	9	16.31	6	16.25	16.25	3	28,717	0.01%
2020/05/18	9	16.22	4	16.25	16.20	5	28,462	0.02%
2020/05/15	7	16.27	0	0.00	16.25	7	28,287	0.02%
2020/05/14	69	16.38	1	16.50	16.30	68	27,882	0.24%
2020/05/13	109	16.50	5	16.60	16.65	104	27,223	0.38%	大買/鉅額交易
2020/05/12	29	16.59	0	0.00	16.50	29	27,179	0.11%
2020/05/11	26	16.78	7	16.73	16.70	19	26,813	0.07%
2020/05/08	24	16.46	10	16.45	16.40	14	26,413	0.05%
2020/05/07	62	16.39	62	16.46	16.40	0	25,922	0.00%
2020/05/06	251	16.34	190	16.32	16.35	61	25,757	0.24%	大買/大賣/
2020/05/05	127	16.61	93	16.65	16.55	34	25,586	0.13%	大買/
2020/05/04	24	16.52	0	0.00	16.50	24	25,602	0.09%
2020/04/30	37	17.01	50	17.10	17.10	-13	25,557	-0.05%
2020/04/29	25	16.71	42	16.71	16.75	-17	25,265	-0.07%
2020/04/28	0	0.00	1	16.50	16.40	-1	25,149	0.00%
2020/04/27	82	16.37	72	16.36	16.40	10	25,295	0.04%
2020/04/24	24	16.20	0	0.00	16.10	24	25,180	0.10%
2020/04/23	68	16.08	50	16.14	16.15	18	25,129	0.07%
2020/04/22	31	15.84	34	15.89	16.00	-3	24,952	-0.01%
2020/04/21	104	16.22	53	16.27	16.10	51	24,786	0.21%	大買/
2020/04/20	8	16.82	10	16.95	16.75	-2	24,572	-0.01%
2020/04/17	70.2	17.02	14	17.21	16.85	56.2	24,604	0.23%
2020/04/16	55	16.80	5	16.70	16.80	50	24,291	0.21%
2020/04/15	92	17.10	1	17.00	17.20	91	23,996	0.38%
2020/04/14	69	16.72	10	16.31	16.70	59	23,783	0.25%
2020/04/13	28	16.13	11	16.12	16.05	17	23,415	0.07%
2020/04/10	23	16.15	6	15.97	16.30	17	23,370	0.07%
2020/04/09	3	15.83	52	15.83	15.90	-49	23,099	-0.21%
2020/04/08	78	15.63	21	15.70	15.70	57	22,964	0.25%
2020/04/07	6	15.53	1	15.75	15.65	5	22,853	0.02%
2020/04/06	2	15.48	17	15.30	15.50	-15	22,683	-0.07%
2020/04/01	14	15.31	0	0.00	15.30	14	22,505	0.06%
2020/03/31	23	15.58	0	0.00	15.55	23	22,246	0.10%
2020/03/30	12	15.67	0	0.00	15.60	12	21,954	0.05%
2020/03/27	23	15.90	5	15.85	16.00	18	21,881	0.08%
2020/03/26	2	15.65	13	15.70	15.60	-11	21,472	-0.05%
2020/03/25	24.4	15.77	3.5	15.79	15.75	20.9	21,633	0.10%
2020/03/24	26	15.26	0	0.00	15.20	26	21,202	0.12%
2020/03/23	35	14.31	10	14.44	14.20	25	20,964	0.12%
2020/03/20	13	14.31	13	14.32	15.25	0	20,825	0.00%
2020/03/19	22	14.22	19	14.28	14.00	3	20,143	0.01%
2020/03/18	5	15.65	3	15.35	15.55	2	19,689	0.01%
2020/03/17	7	15.85	9	15.77	15.60	-2	19,341	-0.01%
2020/03/16	0	0.00	25.1	16.98	16.45	-25.1	18,682	-0.13%
2020/03/13	4	16.26	4	16.23	17.40	0	18,147	0.00%
2020/03/12	6	17.70	6	17.81	17.50	0	17,458	0.00%
2020/03/11	1	18.20	0	0.00	18.25	1	16,988	0.01%
2020/03/10	1	18.45	19.6	18.34	18.50	-18.6	16,933	-0.11%
2020/03/09	22	18.45	0	0.00	18.40	22	16,827	0.13%
2020/03/06	5	19.20	0	0.00	19.05	5	16,417	0.03%
2020/03/05	11	19.54	0	0.00	19.50	11	16,253	0.07%
2020/03/04	0	0.00	5	19.10	19.30	-5	15,947	-0.03%
2020/03/03	7	19.01	5	19.05	19.20	2	15,888	0.01%
2020/03/02	1	19.10	1	18.40	18.95	0	15,716	0.00%
2020/02/27	2	19.33	1	19.35	19.20	1	15,882	0.01%
2020/02/26	3	19.50	29	19.48	19.50	-26	15,639	-0.17%
2020/02/25	2	19.75	10	19.73	19.75	-8	15,345	-0.05%
2020/02/24	28	19.90	20	19.90	19.85	8	15,350	0.05%
2020/02/21	12	20.30	0	0.00	20.25	12	15,197	0.08%
2020/02/20	21	20.35	2	20.35	20.30	19	15,082	0.13%
2020/02/19	0	0.00	3	20.30	20.30	-3	14,943	-0.02%
2020/02/18	0	0.00	1	20.05	20.20	-1	14,894	-0.01%
2020/02/17	5	20.10	0	0.00	20.15	5	14,958	0.03%
2020/02/12	6	20.13	0	0.00	20.05	6	14,952	0.04%
2020/02/11	3	20.28	0	0.00	20.30	3	14,859	0.02%
2020/02/06	8	20.38	1.5	20.30	20.25	6.5	15,022	0.04%
2020/02/05	10	20.00	10	20.10	20.20	0	14,693	0.00%
2020/02/04	10	20.00	0	0.00	20.05	10	14,572	0.07%
2020/02/03	1	19.85	6	19.53	19.80	-5	14,277	-0.04%
2020/01/31	0	0.00	8	19.72	19.70	-8	14,092	-0.06%
2020/01/30	21	19.63	2	20.30	19.35	19	13,876	0.14%
2020/01/20	1	20.65	0	0.00	20.65	1	13,281	0.01%
2020/01/17	0	0.00	20	20.40	20.50	-20	13,123	-0.15%
2020/01/14	5	20.30	0	0.00	20.35	5	13,092	0.04%
2020/01/09	3	19.97	1	19.85	20.00	2	13,185	0.02%
2020/01/08	5	19.90	0	0.00	19.80	5	13,173	0.04%
2020/01/07	0	0.00	4	19.93	19.90	-4	13,182	-0.03%
2020/01/06	8	19.95	0	0.00	19.95	8	13,218	0.06%
2019/12/31	3	20.33	0	0.00	20.20	3	13,277	0.02%
2019/12/30	2	20.38	0	0.00	20.40	2	13,160	0.02%
2019/12/27	2	20.35	2	20.45	20.45	0	13,311	0.00%
2019/12/24	0	0.00	3	20.45	20.30	-3	13,595	-0.02%
2019/12/23	2	20.30	2	20.35	20.35	0	13,588	0.00%
2019/12/18	1	20.00	0	0.00	20.15	1	13,281	0.01%
2019/12/17	0	0.00	12	20.03	20.15	-12	13,496	-0.09%
2019/12/13	0	0.00	4	20.03	20.25	-4	13,263	-0.03%
2019/12/12	2	19.90	2	19.95	19.85	0	12,993	0.00%
2019/12/10	0	0.00	1	19.80	19.85	-1	12,888	-0.01%
2019/12/09	1	19.90	0	0.00	19.90	1	12,964	0.01%
2019/12/05	3	19.72	2	19.65	19.65	1	13,507	0.01%
2019/12/04	0	0.00	0.5	19.95	19.95	-0.5	13,409	0.00%
2019/12/02	0	0.00	0.2	19.70	19.75	-0.2	13,695	0.00%
2019/11/29	5	19.88	0	0.00	19.75	5	13,625	0.04%
2019/11/26	1	19.85	0	0.00	19.85	1	14,478	0.01%
2019/11/25	1	19.80	0	0.00	19.90	1	14,159	0.01%
2019/11/18	0	0.00	1	19.90	20.00	-1	15,172	-0.01%
2019/11/13	0	0.00	10	19.80	19.80	-10	16,101	-0.06%
2019/11/08	0	0.00	5	19.80	19.90	-5	16,395	-0.03%
2019/11/07	2	19.80	6	19.87	19.95	-4	16,674	-0.02%
2019/11/06	2	19.85	5	20.00	19.95	-3	16,723	-0.02%
2019/11/05	3	19.55	0.1	19.50	19.60	2.9	16,526	0.02%
2019/11/04	1	19.15	0	0.00	19.30	1	16,497	0.01%
2019/11/01	0	0.00	0.6	18.95	19.05	-0.6	16,565	0.00%
2019/10/30	0	0.00	1	19.00	19.10	-1	16,665	-0.01%
2019/10/29	0	0.00	5	19.00	19.00	-5	16,710	-0.03%
2019/10/25	0	0.00	1	19.00	19.00	-1	16,658	-0.01%
2019/10/23	0	0.00	3	18.87	18.85	-3	16,902	-0.02%
2019/10/21	0	0.00	21	19.00	18.90	-21	16,876	-0.12%
2019/10/16	2	18.70	0	0.00	18.75	2	16,264	0.01%
2019/10/09	10	18.20	0	0.00	18.05	10	16,439	0.06%
2019/10/08	6	18.43	0	0.00	18.40	6	16,317	0.04%
2019/10/04	0	0.00	4	18.25	18.25	-4	16,352	-0.02%
2019/10/03	2	18.20	0	0.00	18.15	2	16,379	0.01%
2019/10/02	1	18.60	0	0.00	18.55	1	16,266	0.01%
2019/10/01	2	18.40	2	18.45	18.60	0	16,207	0.00%
2019/09/27	7	18.51	0	0.00	18.50	7	16,005	0.04%
2019/09/26	0	0.00	2	18.70	18.70	-2	16,017	-0.01%
2019/09/24	7	18.70	5	18.75	18.75	2	16,434	0.01%
2019/09/17	1	19.00	12	19.05	19.00	-11	16,437	-0.07%
2019/09/11	2	19.00	2	19.05	19.10	0	17,361	0.00%
2019/09/10	2	19.05	9	19.06	19.15	-7	17,333	-0.04%
2019/09/09	2	18.80	10	18.95	19.00	-8	17,152	-0.05%
2019/09/06	2	18.40	3.1	18.50	18.65	-1.1	16,864	-0.01%
2019/09/05	4	18.30	19	18.39	18.45	-15	16,879	-0.09%
2019/09/04	1	18.10	2	18.20	18.00	-1	16,663	-0.01%
2019/09/03	4	18.25	14	18.21	18.15	-10	16,613	-0.06%
2019/09/02	4	18.10	4	18.23	18.30	0	16,755	0.00%
2019/08/30	14	17.95	9	18.05	18.05	5	16,949	0.03%
2019/08/29	4	17.95	2	18.05	17.95	2	16,583	0.01%
2019/08/28	0	0.00	1	18.10	18.10	-1	16,355	-0.01%
2019/08/27	4	18.10	0	0.00	18.00	4	16,477	0.02%
2019/08/26	2	18.10	3	18.17	18.25	-1	16,327	-0.01%
2019/08/23	0	0.00	10	18.65	18.50	-10	16,272	-0.06%
2019/08/22	2	18.45	0	0.00	18.50	2	16,138	0.01%
2019/08/21	10	18.55	0	0.00	18.40	10	16,663	0.06%
2019/08/20	0	0.00	16	18.49	18.50	-16	16,517	-0.10%
2019/08/19	0	0.00	11	18.10	18.00	-11	16,026	-0.07%
2019/08/15	0	0.00	4	17.45	17.40	-4	15,756	-0.03%
2019/08/13	2	17.15	0	0.00	17.15	2	15,867	0.01%
2019/08/06	6	16.71	4	16.75	16.85	2	15,609	0.01%
2019/08/05	5	17.00	10	17.00	17.05	-5	15,570	-0.03%
2019/08/02	15	17.12	0	0.00	17.05	15	15,486	0.10%
2019/08/01	1	17.30	0.1	17.35	17.35	0.9	15,394	0.01%
2019/07/31	5	17.50	0	0.00	17.50	5	15,257	0.03%
2019/07/29	0	0.00	14	17.65	17.75	-14	15,460	-0.09%
2019/07/26	5	17.45	0	0.00	17.35	5	15,576	0.03%
2019/07/25	4	17.55	0	0.00	17.45	4	15,568	0.03%
2019/07/24	9	17.60	0	0.00	17.60	9	15,468	0.06%
2019/07/23	1	17.65	0	0.00	17.60	1	15,543	0.01%
2019/07/17	4	17.54	5	17.50	17.70	-1	15,543	-0.01%
2019/07/16	5	17.63	0	0.00	17.60	5	15,363	0.03%
2019/07/15	2	17.90	0	0.00	18.05	2	15,029	0.01%
2019/07/12	6	18.06	2	18.05	18.05	4	15,077	0.03%
2019/07/11	3	18.00	0	0.00	18.00	3	15,112	0.02%
2019/07/10	0	0.00	7	17.95	18.00	-7	15,157	-0.05%
2019/07/09	4	17.80	0	0.00	17.90	4	15,101	0.03%
2019/07/08	2	17.75	0	0.00	17.75	2	15,081	0.01%
2019/07/03	5	17.80	0	0.00	17.75	5	15,651	0.03%
2019/07/02	27	18.00	1	18.00	17.85	26	15,704	0.17%
2019/06/28	7	18.70	0	0.00	18.65	7	15,398	0.05%
2019/06/27	2	18.85	1	18.90	18.85	1	15,222	0.01%
2019/06/26	0	0.00	240	18.80	18.80	-240	15,398	-1.56%	大賣/鉅額交易
2019/06/25	2	18.70	0	0.00	18.70	2	15,680	0.01%
2019/06/24	0	0.00	6	18.89	18.90	-6	15,614	-0.04%
2019/06/21	10	18.90	0	0.00	18.90	10	15,560	0.06%
2019/06/20	2	18.80	0	0.00	18.85	2	15,364	0.01%
2019/06/19	0	0.00	1	18.50	18.60	-1	15,201	-0.01%
2019/06/18	0	0.00	5.3	18.10	18.10	-5.3	14,838	-0.04%
2019/06/14	2	17.85	2	17.90	17.85	0	15,298	0.00%
2019/06/11	2	17.95	13	18.05	18.05	-11	15,587	-0.07%
2019/06/10	0	0.00	2	18.15	18.10	-2	15,857	-0.01%
2019/06/06	11	17.95	4	18.00	18.05	7	15,933	0.04%
2019/06/04	2	17.95	0	0.00	17.75	2	15,756	0.01%
2019/05/28	3	17.35	0	0.00	17.30	3	16,589	0.02%
2019/05/24	0	0.00	2	17.50	17.50	-2	16,327	-0.01%
2019/05/23	10	17.45	6	17.49	17.50	4	16,663	0.02%
2019/05/21	3	17.45	3	17.45	17.45	0	16,986	0.00%
2019/05/20	1	17.40	1	17.35	17.40	0	16,662	0.00%
2019/05/17	1	17.40	0	0.00	17.30	1	16,771	0.01%
2019/05/14	4	17.30	0	0.00	17.25	4	17,152	0.02%
2019/05/09	3.1	17.62	2	17.70	17.55	1.1	17,966	0.01%
2019/05/08	3	17.80	0	0.00	17.80	3	17,975	0.02%
2019/05/07	0	0.00	5	18.00	18.00	-5	18,097	-0.03%
2019/05/06	0	0.00	25	17.75	17.80	-25	18,050	-0.14%
2019/05/03	23	17.90	5	18.00	18.00	18	18,229	0.10%
2019/05/02	5	17.87	0	0.00	17.75	5	18,387	0.03%
2019/04/29	4	17.75	0	0.00	17.80	4	18,592	0.02%
2019/04/26	11	17.77	0	0.00	17.85	11	18,620	0.06%
2019/04/24	0	0.00	1	17.85	17.90	-1	18,991	-0.01%
2019/04/22	1	17.70	0	0.00	17.70	1	19,512	0.01%
2019/04/16	0	0.00	1	17.90	17.90	-1	20,457	0.00%
2019/04/15	10	17.75	0	0.00	17.75	10	20,602	0.05%
2019/04/11	0	0.00	3	17.80	17.75	-3	20,740	-0.01%
2019/04/10	241	17.65	0	0.00	17.65	241	20,642	1.17%	大買/鉅額交易
2019/04/09	0	0.00	1	17.80	17.80	-1	20,526	0.00%
2019/04/01	2	17.53	3	17.50	17.55	-1	20,339	0.00%
2019/03/29	1	17.40	0	0.00	17.55	1	20,348	0.00%
2019/03/25	0	0.00	16	17.30	17.50	-16	20,652	-0.08%
2019/03/22	2	17.45	0	0.00	17.55	2	20,709	0.01%
2019/03/21	0	0.00	40	17.65	17.65	-40	20,848	-0.19%
2019/03/20	0	0.00	51	17.44	17.65	-51	21,089	-0.24%
2019/03/19	1	17.75	110	17.50	17.45	-109	21,028	-0.52%	大賣/鉅額交易
2019/03/18	5	17.55	10	17.50	17.70	-5	20,929	-0.02%
2019/03/15	5	17.85	0	0.00	17.85	5	20,941	0.02%
2019/03/13	22	17.85	20	17.85	17.90	2	21,249	0.01%
2019/03/12	0	0.00	7	17.65	17.65	-7	21,154	-0.03%
2019/03/11	0	0.00	2	17.50	17.45	-2	21,444	-0.01%
2019/03/07	1	17.60	10.2	17.60	17.60	-9.2	22,474	-0.04%
2019/03/06	2	17.45	5	17.50	17.50	-3	22,415	-0.01%
2019/03/04	0	0.00	1	17.20	17.20	-1	22,193	0.00%
2019/02/26	1	17.40	5	17.45	17.40	-4	21,852	-0.02%
2019/02/25	0	0.00	15	17.40	17.40	-15	21,608	-0.07%
2019/02/22	0	0.00	12	17.23	17.35	-12	21,719	-0.06%
2019/02/19	0	0.00	2	17.15	17.05	-2	21,486	-0.01%
2019/02/15	2	17.00	30	16.90	16.85	-28	21,857	-0.13%
2019/02/14	0	0.00	5.4	17.15	17.10	-5.4	21,822	-0.02%
2019/02/13	0	0.00	8	17.06	17.05	-8	21,736	-0.04%
2019/02/12	0	0.00	7	17.04	17.00	-7	21,537	-0.03%
2019/01/30	1	16.90	13	17.00	17.00	-12	21,246	-0.06%
2019/01/28	0	0.00	5	16.90	16.95	-5	20,879	-0.02%
2019/01/25	0	0.00	10	16.85	16.75	-10	20,816	-0.05%
2019/01/24	0	0.00	11	16.73	16.80	-11	20,738	-0.05%
2019/01/23	0	0.00	11	16.63	16.55	-11	20,590	-0.05%
2019/01/22	0	0.00	10	16.55	16.50	-10	20,268	-0.05%
2019/01/21	0	0.00	21	16.44	16.50	-21	20,205	-0.10%
2019/01/18	0	0.00	5	16.35	16.30	-5	20,057	-0.02%
2019/01/17	0	0.00	10	16.28	16.35	-10	20,234	-0.05%
2019/01/16	0	0.00	21	16.17	16.25	-21	20,207	-0.10%
2019/01/15	0	0.00	38.1	16.03	16.15	-38.1	20,473	-0.19%
2019/01/14	0	0.00	6	15.89	15.80	-6	20,004	-0.03%
2019/01/11	2	15.65	0	0.00	15.85	2	20,153	0.01%
2019/01/10	0	0.00	3	15.70	15.70	-3	19,849	-0.02%
2019/01/09	0	0.00	3.2	15.75	15.70	-3.2	19,793	-0.02%
2019/01/04	5	15.15	0	0.00	15.10	5	19,765	0.03%
2019/01/03	15	15.08	0	0.00	15.10	15	20,560	0.07%
2019/01/02	15	15.35	0	0.00	15.20	15	20,642	0.07%
2018/12/28	0	0.00	11	15.40	15.45	-11	20,864	-0.05%
2018/12/25	15	14.95	0	0.00	15.00	15	21,319	0.07%
2018/12/22	0	0.00	3	15.00	15.00	-3	21,123	-0.01%
2018/12/12	1.2	15.30	0	0.00	15.25	1.2	21,820	0.01%
2018/12/11	10	15.10	0	0.00	15.20	10	21,699	0.05%
2018/12/05	4	15.35	1	15.35	15.30	3	21,288	0.01%
2018/11/29	1	15.50	0	0.00	15.60	1	19,846	0.01%
2018/11/27	30	15.24	0	0.00	15.35	30	19,492	0.15%
2018/11/26	10	15.53	0	0.00	15.30	10	19,587	0.05%
2018/11/23	0	0.00	1	15.40	15.35	-1	19,558	-0.01%
2018/11/22	1	15.35	0	0.00	15.40	1	19,566	0.01%
2018/11/14	10	15.60	0	0.00	15.60	10	19,550	0.05%
2018/11/12	0	0.00	0.1	15.55	15.55	-0.1	20,406	0.00%
2018/11/08	1	15.60	0	0.00	15.60	1	21,199	0.00%
2018/11/07	0	0.00	33	15.55	15.55	-33	21,586	-0.15%
2018/11/06	1	15.35	5	15.40	15.40	-4	21,784	-0.02%
2018/11/05	0	0.00	8	15.15	15.35	-8	22,311	-0.04%
2018/11/02	10	15.00	26	15.20	15.20	-16	23,951	-0.07%
2018/10/31	1	14.75	20	14.90	15.00	-19	25,821	-0.07%
2018/10/30	0	0.00	10	14.75	14.60	-10	26,223	-0.04%
2018/10/29	0	0.00	2	14.90	14.60	-2	26,814	-0.01%
2018/10/26	0	0.00	105	14.55	14.55	-105	26,918	-0.39%	大賣/鉅額交易
2018/10/25	43	14.60	0	0.00	14.55	43	27,090	0.16%
2018/10/23	0	0.00	2	15.05	14.95	-2	27,413	-0.01%
2018/10/19	0	0.00	1	14.85	14.80	-1	27,147	0.00%
2018/10/18	0	0.00	3	14.75	14.85	-3	26,949	-0.01%
2018/10/17	25	14.78	20	14.80	14.70	5	27,076	0.02%
2018/10/15	20	14.60	3	14.65	14.55	17	27,120	0.06%
2018/10/12	38	14.94	1	14.60	14.95	37	26,810	0.14%
2018/10/11	22	15.41	6	15.23	14.95	16	26,482	0.06%
2018/10/05	10	15.78	2	15.85	15.80	8	25,297	0.03%
2018/10/04	10	15.88	11	15.90	15.90	-1	25,055	0.00%
2018/10/03	0	0.00	2.1	16.01	16.10	-2.1	24,900	-0.01%
2018/10/02	13	15.97	32	16.00	16.10	-19	24,936	-0.08%
2018/10/01	8	16.08	0	0.00	16.10	8	24,858	0.03%
2018/09/28	0	0.00	10	16.10	16.10	-10	25,050	-0.04%
2018/09/27	0	0.00	2	16.25	16.30	-2	24,884	-0.01%
2018/09/26	0	0.00	50	15.90	15.95	-50	24,814	-0.20%
2018/09/25	4	15.95	23	15.86	16.00	-19	25,427	-0.07%
2018/09/21	19	15.76	17.2	15.82	16.00	1.8	25,284	0.01%
2018/09/19	8	15.43	0	0.00	15.50	8	24,621	0.03%
2018/09/18	2	15.25	0	0.00	15.20	2	24,398	0.01%
2018/09/17	0	0.00	11	15.20	15.25	-11	24,530	-0.04%
2018/09/14	0	0.00	0.1	15.20	15.15	-0.1	24,527	0.00%
2018/09/12	5	15.10	5	15.25	15.20	0	24,909	0.00%
2018/09/11	0	0.00	5	15.21	15.25	-5	24,853	-0.02%
2018/09/10	0	0.00	2	15.00	14.95	-2	25,228	-0.01%
2018/09/07	25	14.95	7	14.96	15.05	18	25,573	0.07%
2018/09/06	10	14.95	0	0.00	15.05	10	26,137	0.04%
2018/09/05	15	15.20	2	15.05	15.05	13	26,069	0.05%
2018/09/03	8	15.30	0	0.00	15.25	8	26,067	0.03%
2018/08/31	1	15.35	0	0.00	15.55	1	26,228	0.00%
2018/08/30	1	15.55	0	0.00	15.50	1	26,154	0.00%
2018/08/28	0	0.00	2	15.50	15.60	-2	26,726	-0.01%
2018/08/27	50	15.40	1	15.45	15.50	49	26,839	0.18%
2018/08/24	10	15.33	0	0.00	15.50	10	26,863	0.04%
2018/08/23	4	15.40	16.1	15.45	15.50	-12.1	27,425	-0.04%
2018/08/22	0	0.00	4	15.35	15.50	-4	27,741	-0.01%
2018/08/20	4	15.15	3	15.00	15.20	1	27,347	0.00%
2018/08/17	0	0.00	79	15.43	15.25	-79	27,196	-0.29%
2018/08/16	2	15.05	0	0.00	15.10	2	26,529	0.01%
2018/08/15	0	0.00	6.7	15.10	15.20	-6.7	26,212	-0.03%
2018/08/14	0	0.00	2	14.95	15.20	-2	25,989	-0.01%
2018/08/13	27	15.14	16.9	15.03	14.90	10.1	25,523	0.04%
2018/08/10	0	0.00	6	15.46	15.40	-6	25,240	-0.02%
2018/08/09	125	15.22	106	15.32	15.45	19	24,744	0.08%	大買/大賣/
2018/08/08	20	14.70	27	15.01	15.15	-7	23,151	-0.03%
2018/08/07	0	0.00	40	14.48	14.55	-40	21,797	-0.18%
2018/08/06	0	0.00	3	14.30	14.35	-3	21,338	-0.01%
2018/08/03	0	0.00	1	14.10	14.10	-1	20,996	0.00%
2018/08/02	5	13.80	0	0.00	13.80	5	20,510	0.02%
2018/08/01	0	0.00	2	14.05	14.05	-2	20,569	-0.01%
2018/07/31	0	0.00	6	14.10	14.10	-6	20,499	-0.03%
2018/07/26	0	0.00	15	13.72	13.75	-15	20,292	-0.07%
2018/07/25	0	0.00	3	13.70	13.65	-3	20,761	-0.01%
2018/07/24	0	0.00	13	13.62	13.65	-13	20,859	-0.06%
2018/07/23	1	13.45	1	13.50	13.50	0	21,033	0.00%
2018/07/20	2	13.40	2	13.50	13.50	0	21,495	0.00%
2018/07/18	3	13.40	0	0.00	13.50	3	21,844	0.01%
2018/07/17	0	0.00	3	13.45	13.40	-3	21,966	-0.01%
2018/07/13	0	0.00	5	13.30	13.35	-5	22,394	-0.02%
2018/07/11	35	13.11	45	13.15	13.20	-10	22,491	-0.04%
2018/07/10	17	13.26	5	13.25	13.25	12	22,497	0.05%
2018/07/09	10	13.15	4	13.25	13.15	6	22,563	0.03%
2018/07/06	10	12.95	2	13.05	13.05	8	22,757	0.04%
2018/07/05	10	13.00	0	0.00	13.00	10	22,927	0.04%
2018/07/04	27	13.11	0	0.00	13.10	27	23,519	0.11%
2018/07/03	6	13.85	0	0.00	13.55	6	23,586	0.03%
2018/07/02	5	13.90	0	0.00	13.85	5	23,059	0.02%
2018/06/28	2	13.73	9	13.70	13.75	-7	22,879	-0.03%
2018/06/27	0	0.00	5	13.70	13.70	-5	22,849	-0.02%
2018/06/26	6	13.75	0	0.00	13.75	6	22,829	0.03%
2018/06/25	25	13.85	0	0.00	13.85	25	22,743	0.11%
2018/06/21	2	13.95	0	0.00	13.90	2	22,595	0.01%
2018/06/19	86	13.85	50	13.80	13.80	36	23,029	0.16%
2018/06/15	0	0.00	2	14.15	14.15	-2	22,467	-0.01%
2018/06/14	85	14.15	0	0.00	14.00	85	22,239	0.38%
2018/06/13	1	14.50	0	0.00	14.50	1	21,715	0.00%
2018/06/12	0	0.00	1	14.55	14.55	-1	22,322	0.00%
2018/06/11	1	14.55	0	0.00	14.55	1	22,307	0.00%
2018/06/08	3	14.57	3	14.57	14.60	0	22,143	0.00%
2018/06/07	0	0.00	5.1	14.50	14.50	-5.1	22,085	-0.02%
2018/06/06	2	14.55	27	14.51	14.45	-25	22,184	-0.11%
2018/06/05	1	14.30	34	14.21	14.25	-33	21,739	-0.15%
2018/06/04	86	14.00	28	14.10	14.10	58	21,536	0.27%
2018/06/01	0	0.00	1	14.00	14.00	-1	21,430	0.00%
2018/05/31	25	13.80	0	0.00	14.10	25	21,418	0.12%
2018/05/30	25	13.92	0	0.00	13.75	25	20,898	0.12%
2018/05/29	10	14.08	10	14.20	14.10	0	21,078	0.00%
2018/05/28	20	14.21	0	0.00	14.20	20	21,049	0.10%
2018/05/25	4	14.25	10	14.30	14.25	-6	21,253	-0.03%
2018/05/24	8	14.25	4	14.30	14.30	4	21,407	0.02%
2018/05/22	0	0.00	1	14.50	14.50	-1	21,713	0.00%
2018/05/17	0	0.00	12	14.45	14.45	-12	22,276	-0.05%
2018/05/15	11	14.48	1	14.45	14.45	10	22,745	0.04%
2018/05/14	0	0.00	3	14.45	14.45	-3	23,434	-0.01%
2018/05/11	0	0.00	12	14.44	14.40	-12	23,741	-0.05%
2018/05/10	6	14.28	0	0.00	14.25	6	23,726	0.03%
2018/05/09	0	0.00	2	14.35	14.30	-2	23,747	-0.01%
2018/05/08	6	14.17	0	0.00	14.25	6	23,720	0.03%
2018/05/04	16	14.26	0	0.00	14.15	16	23,573	0.07%
2018/05/02	0	0.00	12	14.33	14.55	-12	23,338	-0.05%
2018/04/27	0	0.00	10	14.15	14.25	-10	23,192	-0.04%
2018/04/26	0	0.00	25	14.12	14.15	-25	23,079	-0.11%
2018/04/25	0	0.00	44	13.85	13.85	-44	22,810	-0.19%
2018/04/24	40	13.75	41	13.85	13.70	-1	22,920	0.00%
2018/04/17	0	0.00	0.1	13.70	13.70	-0.1	24,019	0.00%
2018/04/13	1	13.75	0	0.00	13.80	1	24,459	0.00%
2018/04/11	42	13.75	5	13.85	13.75	37	24,742	0.15%
2018/04/10	0	0.00	40	13.75	13.80	-40	24,428	-0.16%
2018/04/09	1	13.50	30	13.50	13.50	-29	23,924	-0.12%
2018/04/03	1	13.35	5	13.45	13.40	-4	23,727	-0.02%
2018/03/31	7	13.36	0	0.00	13.35	7	23,482	0.03%
2018/03/30	0	0.00	0	13.30	13.35	0	23,452	0.00%
2018/03/29	0	0.00	5	13.32	13.35	-5	23,440	-0.02%
2018/03/27	0	0.00	2	13.55	13.55	-2	23,150	-0.01%
2018/03/23	3	13.50	17	13.44	13.50	-14	22,980	-0.06%
2018/03/22	40	13.60	10	13.55	13.60	30	22,837	0.13%
2018/03/21	5	13.40	2	13.40	13.45	3	22,517	0.01%
2018/03/20	41	13.35	0	0.00	13.40	41	22,895	0.18%
2018/03/16	2	13.55	45	13.50	13.55	-43	22,841	-0.19%
2018/03/15	2	13.35	4	13.35	13.35	-2	22,211	-0.01%
2018/03/12	0	0.00	30	13.38	13.40	-30	22,391	-0.13%
2018/03/06	2	13.00	0	0.00	13.05	2	23,466	0.01%
2018/03/05	0	0.00	10	13.05	13.00	-10	23,688	-0.04%
2018/03/02	10	13.00	0	0.00	12.95	10	23,585	0.04%
2018/03/01	0	0.00	1	13.10	13.15	-1	22,892	0.00%
2018/02/27	21	13.21	0	0.00	13.15	21	22,771	0.09%
2018/02/26	57	13.26	50	13.35	13.25	7	23,042	0.03%
2018/02/23	5	13.25	2	13.25	13.25	3	23,027	0.01%
2018/02/22	45	13.10	0	0.00	13.15	45	23,493	0.19%
2018/02/21	65	13.17	4	13.18	13.20	61	23,851	0.26%
2018/02/09	2	12.95	0	0.00	12.95	2	23,761	0.01%
2018/02/08	27	13.14	1	13.10	13.15	26	23,517	0.11%
2018/02/07	11	13.20	2	13.20	13.05	9	23,357	0.04%
2018/02/06	24	13.11	0	0.00	12.90	24	23,292	0.10%
2018/02/05	18	13.61	0	0.00	13.60	18	22,818	0.08%
2018/01/31	5	13.90	0	0.00	14.00	5	22,106	0.02%
2018/01/26	7	14.14	0	0.00	14.20	7	21,696	0.03%
2018/01/25	0	14.15	0	0.00	14.20	0	21,596	0.00%
2018/01/24	10	14.10	0	0.00	14.15	10	21,471	0.05%
2018/01/23	0	0.00	13	14.30	14.35	-13	21,297	-0.06%
2018/01/22	0	0.00	30	14.25	14.25	-30	21,197	-0.14%
2018/01/19	3	14.28	0	0.00	14.30	3	21,219	0.01%
2018/01/18	10	14.35	0	0.00	14.25	10	21,024	0.05%
2018/01/17	10	14.25	0	0.00	14.30	10	20,778	0.05%
2018/01/16	33	14.25	0	0.00	14.20	33	20,439	0.16%
2018/01/15	0	0.00	10	14.30	14.25	-10	20,326	-0.05%
2018/01/12	0	0.00	2	14.20	14.15	-2	19,863	-0.01%
2018/01/11	13	13.95	0	0.00	14.00	13	19,325	0.07%
2018/01/10	11	14.00	35	13.95	13.95	-24	19,320	-0.12%
2018/01/09	2	13.95	0	0.00	13.95	2	18,910	0.01%
2018/01/08	10	14.00	22	14.00	14.05	-12	18,813	-0.06%
2018/01/05	10	13.90	0	0.00	13.95	10	18,615	0.05%
2018/01/04	0	0.00	1	13.85	13.85	-1	18,623	-0.01%
2018/01/03	0	13.90	0	0.00	13.95	0	18,758	0.00%
2018/01/02	0	13.70	0	0.00	13.80	0	18,638	0.00%