元大金 (2885)-凱基-台中券商分點個股進出

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
31.45
漲跌
▼0.55
漲幅
-1.72%
成交量
18,832張
產業
上市金融類股
1747人加入追蹤

立即追蹤
本地時間:14:30

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

元大金 (2885)籌碼相關－凱基-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-台中券商分點個股進出
凱基-台中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
2024/05/14	0	0.00	4.9	31.76	31.45	-4.9	21,382	-0.02%
2024/05/13	1	32.00	0	0.00	32.00	1	21,349	0.00%
2024/05/09	0	0.00	10	32.15	31.65	-10	21,300	-0.05%
2024/05/08	1	31.55	1	31.70	31.80	0	21,147	0.00%
2024/05/07	1	31.40	2	31.50	31.80	-1	21,154	0.00%
2024/05/06	0	0.00	2.5	31.11	31.50	-2.5	20,957	-0.01%
2024/05/03	0	0.00	5	30.72	30.55	-5	20,783	-0.02%
2024/05/02	0	0.00	1	30.65	30.65	-1	20,688	0.00%
2024/04/30	1	30.90	1	30.85	30.65	0	20,545	0.00%
2024/04/29	3	30.93	243.9	30.77	31.05	-240.9	20,436	-1.18%	大賣/鉅額交易
2024/04/26	0	0.00	3	30.17	30.00	-3	20,096	-0.02%
2024/04/25	1	29.85	0	0.00	29.80	1	20,118	0.00%
2024/04/24	0.2	30.25	0.2	30.30	30.35	0.1	19,994	0.00%
2024/04/23	0	0.00	2.4	29.88	29.80	-2.4	19,844	-0.01%
2024/04/19	1	29.80	1	29.85	29.90	0	19,148	0.00%
2024/04/18	0	0.00	200	30.60	30.60	-200	18,463	-1.08%	大賣/鉅額交易
2024/04/17	0	0.00	3	30.00	30.00	-3	18,105	-0.02%
2024/04/16	18.2	30.12	12.7	29.87	29.95	5.6	18,010	0.03%
2024/04/15	0	0.00	15	30.44	30.55	-15	17,755	-0.08%
2024/04/12	1	30.35	0	0.00	30.30	1	17,624	0.01%
2024/04/11	1	30.30	0	30.55	30.50	1	17,452	0.01%
2024/04/10	4	30.56	65	30.55	30.50	-61	17,495	-0.35%
2024/04/09	68.5	30.93	8.4	30.89	30.90	60.1	17,624	0.34%
2024/04/08	0	0.00	0.6	30.23	30.30	-0.6	17,390	0.00%
2024/04/03	0	0.00	11	30.00	29.95	-11	17,458	-0.06%
2024/04/01	1	30.40	4.1	30.20	30.10	-3.1	17,754	-0.02%
2024/03/29	0	0.00	0	30.25	30.40	0	17,819	0.00%
2024/03/28	2	30.05	4	30.00	30.10	-2	17,675	-0.01%
2024/03/27	3	30.32	152.4	30.25	30.30	-149.4	17,687	-0.84%	大賣/鉅額交易
2024/03/26	10	30.00	8	30.10	30.10	2	17,806	0.01%
2024/03/25	0	29.68	14	29.58	29.85	-14	17,978	-0.08%
2024/03/22	21	30.00	0	0.00	29.45	21	18,215	0.12%
2024/03/21	1	29.85	155.3	29.66	29.80	-154.3	18,221	-0.85%	大賣/鉅額交易
2024/03/20	1.6	29.20	0	0.00	28.90	1.6	18,450	0.01%
2024/03/19	1.1	29.30	0	0.00	29.20	1.1	18,458	0.01%
2024/03/18	4.6	29.32	2	29.43	29.35	2.6	18,330	0.01%
2024/03/15	1.2	30.09	6.1	30.03	30.20	-4.9	18,162	-0.03%
2024/03/14	26	30.07	14	30.21	30.30	12	17,626	0.07%
2024/03/13	9	29.24	261	29.21	29.50	-252	16,785	-1.50%	大賣/鉅額交易
2024/03/12	1	28.80	150	28.80	28.90	-149	16,419	-0.91%	大賣/鉅額交易
2024/03/11	0	28.55	103	28.60	28.55	-103	16,438	-0.63%	大賣/鉅額交易
2024/03/08	0	0.00	10	28.50	28.45	-10	16,445	-0.06%
2024/03/07	5	28.10	411.1	27.85	28.10	-406.1	16,213	-2.50%	大賣/鉅額交易
2024/03/06	0	0.00	70	27.48	27.50	-70	15,804	-0.44%
2024/03/04	1	27.30	0	0.00	27.35	1	16,071	0.01%
2024/03/01	2	27.35	0	0.00	27.30	2	16,213	0.01%
2024/02/29	0	0.00	1	27.25	27.45	-1	16,332	-0.01%
2024/02/27	0	27.28	9	27.25	27.20	-9	16,171	-0.06%
2024/02/26	0.1	27.20	0.1	27.35	27.10	0	16,031	0.00%
2024/02/23	6	27.40	0	0.00	27.30	6	15,976	0.04%
2024/02/21	10	27.45	0	0.00	27.35	10	16,173	0.06%
2024/02/20	0	0.00	211.4	27.73	27.85	-211.4	16,099	-1.31%	大賣/鉅額交易
2024/02/19	0	27.30	534.2	27.33	27.45	-534.2	15,999	-3.34%	大賣/鉅額交易
2024/02/16	1	27.05	304	27.08	27.15	-303	16,178	-1.87%	大賣/鉅額交易
2024/02/15	2	26.90	0	0.00	27.00	2	16,185	0.01%
2024/02/05	0	26.95	0	26.91	27.00	0	15,990	0.00%
2024/02/02	0.2	26.90	0	0.00	26.90	0.2	15,780	0.00%
2024/01/31	0	0.00	2	26.92	27.05	-2	15,625	-0.01%
2024/01/30	0.1	27.00	0	0.00	26.85	0.1	15,518	0.00%
2024/01/29	0	0.00	2	27.10	27.10	-2	15,711	-0.01%
2024/01/26	0	0.00	2	26.75	26.95	-2	15,758	-0.01%
2024/01/25	0	0.00	0.6	26.65	26.75	-0.6	15,712	0.00%
2024/01/24	0	0.00	2	26.58	26.60	-2	15,738	-0.01%
2024/01/22	0	26.35	16	26.45	26.35	-16	16,053	-0.10%
2024/01/19	1	25.75	1	26.10	26.20	0	16,013	0.00%
2024/01/18	3	25.80	3	25.88	25.80	0	16,029	0.00%
2024/01/17	26	26.03	0	0.00	25.80	26	15,949	0.16%
2024/01/16	13	26.18	3	26.37	26.25	10	15,663	0.06%
2024/01/15	2	26.75	1	26.85	26.70	1	15,517	0.01%
2024/01/11	0	0.00	5	26.66	26.80	-5	16,020	-0.03%
2024/01/10	4	26.53	0	0.00	26.50	4	16,367	0.02%
2024/01/09	0	0.00	2	27.00	26.80	-2	16,409	-0.01%
2024/01/08	1	27.10	0	0.00	26.90	1	16,485	0.01%
2024/01/05	2	27.10	1	26.85	26.95	1	16,514	0.01%
2024/01/04	0	0.00	1	27.15	27.20	-1	16,645	-0.01%
2024/01/03	2.5	27.03	0	0.00	26.95	2.5	16,816	0.01%
2024/01/02	0	0.00	1	27.70	27.75	-1	16,492	-0.01%
2023/12/29	0	0.00	27	27.58	27.60	-27	16,322	-0.17%
2023/12/28	0	0.00	23	27.28	27.35	-23	16,304	-0.14%
2023/12/27	0	0.00	1.2	27.13	27.15	-1.2	16,123	-0.01%
2023/12/26	2	26.95	3	26.90	26.85	-1	15,860	-0.01%
2023/12/21	0	0.00	3.8	26.47	26.45	-3.8	15,843	-0.02%
2023/12/20	0	0.00	2	26.83	26.55	-2	15,485	-0.01%
2023/12/19	2	26.78	1.5	26.90	26.70	0.5	15,199	0.00%
2023/12/18	0	0.00	2	27.03	27.05	-2	15,019	-0.01%
2023/12/15	0	0.00	1.6	27.11	27.00	-1.6	14,908	-0.01%
2023/12/14	0.2	26.80	15	27.01	27.00	-14.8	14,590	-0.10%
2023/12/13	0	0.00	11.2	26.71	26.75	-11.2	14,457	-0.08%
2023/12/12	0	0.00	8.7	26.67	26.80	-8.7	14,675	-0.06%
2023/12/11	0	0.00	3	26.55	26.55	-3	14,606	-0.02%
2023/12/08	0	0.00	7	26.52	26.55	-7	14,645	-0.05%
2023/12/07	0	0.00	30	26.47	26.50	-30	14,620	-0.21%
2023/12/06	0	0.00	21	26.42	26.45	-21	14,545	-0.14%
2023/12/05	0	0.00	17.1	26.39	26.40	-17.1	14,442	-0.12%
2023/12/04	1	26.35	8	26.35	26.35	-7	14,572	-0.05%
2023/12/01	1	26.00	15	26.08	26.10	-14	14,509	-0.10%
2023/11/30	0	0.00	5.5	26.05	26.00	-5.5	14,505	-0.04%
2023/11/29	0	0.00	11	26.10	25.95	-11	14,200	-0.08%
2023/11/28	0	0.00	14.1	26.05	26.10	-14.1	14,050	-0.10%
2023/11/27	0	0.00	0	25.80	25.85	0	14,075	0.00%
2023/11/24	0	0.00	11	25.75	25.80	-11	14,023	-0.08%
2023/11/23	1	25.55	0	0.00	25.70	1	14,099	0.01%
2023/11/22	3	25.58	0	0.00	25.60	3	14,141	0.02%
2023/11/21	0.9	25.50	4	25.70	25.70	-3.1	14,238	-0.02%
2023/11/17	4	25.36	0	25.35	25.35	4	14,079	0.03%
2023/11/16	0	0.00	31	25.42	25.45	-31	14,006	-0.22%
2023/11/15	0	0.00	0	25.35	25.30	0	13,945	0.00%
2023/11/14	0	0.00	41.1	25.05	25.05	-41.1	13,829	-0.30%
2023/11/13	0	0.00	0	25.00	25.00	0	14,058	0.00%
2023/11/09	11	24.99	10.3	25.00	25.00	0.7	14,536	0.00%
2023/11/08	0	0.00	5.3	25.00	25.00	-5.3	14,774	-0.04%
2023/11/07	0	0.00	8.4	25.05	25.05	-8.4	14,940	-0.06%
2023/11/03	0	0.00	8	24.90	24.95	-8	15,067	-0.05%
2023/11/02	1	24.60	11.5	24.60	24.50	-10.5	15,550	-0.07%
2023/11/01	6	24.28	0	0.00	24.40	6	15,668	0.04%
2023/10/31	0	0.00	5	24.30	24.30	-5	15,832	-0.03%
2023/10/30	5	24.05	0	0.00	24.10	5	15,988	0.03%
2023/10/24	1.1	24.35	0	0.00	24.45	1.1	16,366	0.01%
2023/10/23	0	0.00	0	24.55	24.40	0	16,412	0.00%
2023/10/20	3	24.58	0	0.00	24.75	3	16,302	0.02%
2023/10/19	3	25.05	0	0.00	25.10	3	16,077	0.02%
2023/10/16	0	0.00	10	25.50	25.55	-10	15,886	-0.06%
2023/10/12	0.3	25.40	0.1	25.55	25.65	0.3	15,981	0.00%
2023/10/11	0	0.00	13	25.43	25.50	-13	16,036	-0.08%
2023/10/05	0.6	24.60	2.3	24.52	24.55	-1.6	16,091	-0.01%
2023/10/04	3	24.28	0	0.00	24.25	3	16,241	0.02%
2023/10/03	0.2	24.80	0	24.85	24.65	0.2	16,245	0.00%
2023/10/02	2	25.00	0	0.00	24.95	2	16,374	0.01%
2023/09/28	0	0.00	1	25.20	25.05	-1	16,818	-0.01%
2023/09/27	0	0.00	1	25.10	25.15	-1	16,838	-0.01%
2023/09/26	2	25.03	0	0.00	25.00	2	16,821	0.01%
2023/09/22	0	0.00	2	24.95	25.10	-2	17,086	-0.01%
2023/09/21	0	0.00	22	25.27	25.00	-22	17,219	-0.13%
2023/09/20	2	25.40	0	0.00	25.40	2	17,268	0.01%
2023/09/19	0	0.00	19.7	25.57	25.75	-19.7	17,248	-0.11%
2023/09/18	0	0.00	3.6	25.40	25.40	-3.6	17,134	-0.02%
2023/09/15	1	25.15	8	25.25	25.35	-7	17,267	-0.04%
2023/09/14	1	25.00	4	25.18	25.20	-3	17,236	-0.02%
2023/09/13	0	0.00	2	24.90	25.00	-2	17,248	-0.01%
2023/09/12	0	0.00	1	24.75	24.80	-1	17,439	-0.01%
2023/09/11	0	0.00	0.7	24.60	24.70	-0.7	17,663	0.00%
2023/09/08	2	24.60	5	24.64	24.65	-3	17,920	-0.02%
2023/09/07	4	24.70	2	24.75	24.70	2	18,130	0.01%
2023/09/06	0	0.00	3	24.33	24.25	-3	18,048	-0.02%
2023/09/04	0	0.00	2	24.60	24.50	-2	18,223	-0.01%
2023/09/01	0.5	24.70	4	24.68	24.75	-3.5	18,496	-0.02%
2023/08/31	3	24.50	0	0.00	24.40	3	18,740	0.02%
2023/08/29	5	24.55	4	24.60	24.65	1	18,979	0.01%
2023/08/28	1	24.30	0	0.00	24.40	1	18,969	0.01%
2023/08/25	0	0.00	2.8	24.49	24.40	-2.8	19,376	-0.01%
2023/08/24	0	0.00	8	24.34	24.45	-8	19,468	-0.04%
2023/08/23	2	23.98	0	0.00	24.20	2	19,454	0.01%
2023/08/21	1	23.85	0	0.00	23.90	1	19,574	0.01%
2023/08/18	1	23.85	0	0.00	23.95	1	19,484	0.01%
2023/08/17	5.4	23.52	2	23.85	23.75	3.4	19,503	0.02%
2023/08/16	3	23.92	605	23.93	23.85	-602	19,345	-3.11%	大賣/鉅額交易
2023/08/15	2	24.15	0	0.00	24.20	2	19,145	0.01%
2023/08/14	0	0.00	101	24.40	24.30	-101	19,218	-0.53%	大賣/鉅額交易
2023/08/11	1.6	24.77	0	0.00	24.75	1.6	19,170	0.01%
2023/08/10	0	0.00	2	25.15	25.30	-2	19,013	-0.01%
2023/08/08	0	25.10	0	0.00	25.10	0	18,679	0.00%
2023/08/07	0	0.00	2	24.50	24.70	-2	18,112	-0.01%
2023/08/04	0	0.00	7	24.42	24.35	-7	17,972	-0.04%
2023/08/02	2	24.40	0	0.00	24.45	2	17,759	0.01%
2023/08/01	600	24.75	3	24.73	24.90	597	17,652	3.38%	大買/鉅額交易
2023/07/31	0	0.00	2	24.40	24.40	-2	17,308	-0.01%
2023/07/28	2	24.35	0	0.00	24.40	2	17,151	0.01%
2023/07/27	0	0.00	2	24.60	24.70	-2	16,967	-0.01%
2023/07/26	0	0.00	5	24.40	24.55	-5	16,847	-0.03%
2023/07/25	0	0.00	2	24.25	24.25	-2	16,808	-0.01%
2023/07/21	0	0.00	2	24.45	24.40	-2	16,786	-0.01%
2023/07/20	1	24.35	3	24.37	24.45	-2	16,671	-0.01%
2023/07/19	0	0.00	1.2	24.08	24.10	-1.2	16,429	-0.01%
2023/07/18	0	0.00	6.4	24.09	24.10	-6.4	16,277	-0.04%
2023/07/17	0	0.00	0.2	23.75	23.95	-0.2	16,220	0.00%
2023/07/14	0	0.00	0.6	23.45	23.75	-0.6	16,037	0.00%
2023/07/13	0	0.00	1.2	23.56	23.30	-1.2	15,781	-0.01%
2023/07/12	0	23.45	0	0.00	23.45	0	15,656	0.00%
2023/07/11	0	0.00	0.2	23.40	23.30	-0.2	15,587	0.00%
2023/07/10	0.1	23.20	0	0.00	23.00	0.1	15,474	0.00%
2023/07/06	8.1	22.95	0	0.00	22.70	8.1	15,203	0.05%
2023/07/05	0	0.00	2	23.13	23.15	-2	14,735	-0.01%
2023/07/04	1.7	23.19	0	0.00	23.05	1.7	14,624	0.01%
2023/07/03	0	23.30	0	0.00	23.20	0	14,603	0.00%
2023/06/30	0.2	23.26	0	0.00	23.10	0.2	14,617	0.00%
2023/06/29	7.2	23.47	0	0.00	23.30	7.2	14,416	0.05%
2023/06/28	7	24.15	0	0.00	24.10	7	14,205	0.05%
2023/06/27	0	24.10	1	24.10	24.20	-1	13,935	-0.01%
2023/06/26	0.1	24.34	0	0.00	24.30	0.1	13,842	0.00%
2023/06/21	3	24.35	0	0.00	24.35	3	13,750	0.02%
2023/06/20	2	24.45	0	24.50	24.25	2	13,529	0.01%
2023/06/19	0	24.40	6.6	24.44	24.40	-6.6	13,296	-0.05%
2023/06/16	5.4	24.36	0	0.00	24.35	5.4	13,201	0.04%
2023/06/15	3	24.37	0	0.00	24.50	3	12,941	0.02%
2023/06/14	0	24.45	0	0.00	24.40	0	12,841	0.00%
2023/06/13	1.1	24.36	0	0.00	24.35	1.1	12,795	0.01%
2023/06/12	2	24.45	0	0.00	24.55	2	12,630	0.02%
2023/06/09	0	24.55	0.2	24.50	24.60	-0.2	12,734	0.00%
2023/06/08	0	24.55	4.6	24.48	24.50	-4.6	12,731	-0.04%
2023/06/07	2	24.35	2.3	24.36	24.60	-0.2	12,698	0.00%
2023/06/06	0	24.14	1.4	24.11	24.20	-1.4	12,527	-0.01%
2023/06/05	0.3	23.96	10.4	24.09	24.00	-10.1	12,327	-0.08%
2023/06/02	2	23.65	10	23.70	23.85	-8	12,036	-0.07%
2023/06/01	0	23.80	0	0.00	23.65	0	11,882	0.00%
2023/05/31	3	23.63	1.2	23.66	23.85	1.8	11,750	0.02%
2023/05/30	0	23.70	5	23.75	23.70	-5	11,531	-0.04%
2023/05/29	12	23.60	1.1	23.55	23.55	10.9	11,676	0.09%
2023/05/26	0	23.50	17	23.30	23.50	-17	11,831	-0.14%
2023/05/25	2.1	23.35	3.3	23.35	23.25	-1.2	11,733	-0.01%
2023/05/24	0.1	23.42	1	23.45	23.55	-0.9	11,770	-0.01%
2023/05/23	2.1	23.59	18	23.60	23.65	-15.9	11,764	-0.14%
2023/05/22	0.1	23.44	20	23.40	23.45	-19.9	11,637	-0.17%
2023/05/19	2.1	23.35	1.5	23.40	23.45	0.6	11,540	0.01%
2023/05/18	0	23.25	18.2	23.34	23.40	-18.1	11,407	-0.16%
2023/05/17	2	23.05	15	23.10	23.10	-13	11,241	-0.12%
2023/05/16	0	22.95	0	0.00	22.95	0	11,131	0.00%
2023/05/15	0.1	22.73	0.1	22.75	22.80	0.1	11,184	0.00%
2023/05/12	2.1	22.69	0	0.00	22.65	2.1	11,187	0.02%
2023/05/11	0.8	22.94	2	22.90	22.90	-1.2	11,184	-0.01%
2023/05/10	0	23.00	1.2	22.91	23.00	-1.1	11,214	-0.01%
2023/05/09	0.6	22.95	0	0.00	23.00	0.6	11,269	0.01%
2023/05/08	0	23.00	0	22.95	23.00	0	11,402	0.00%
2023/05/05	0	22.85	0	0.00	22.85	0	11,287	0.00%
2023/05/04	0	22.85	0	0.00	22.90	0	11,529	0.00%
2023/05/03	2	22.65	8.2	22.71	22.75	-6.2	11,598	-0.05%
2023/05/02	0	22.70	0	22.60	22.70	0	11,941	0.00%
2023/04/28	0.4	22.50	44	22.59	22.60	-43.6	12,593	-0.35%
2023/04/26	0	0.00	10	22.41	22.45	-10	12,877	-0.08%
2023/04/24	2	22.35	0	0.00	22.40	2	12,941	0.02%
2023/04/21	0	22.35	12	22.40	22.45	-12	13,064	-0.09%
2023/04/20	0	22.40	0	0.00	22.30	0	13,129	0.00%
2023/04/19	0	22.50	0	0.00	22.45	0	13,396	0.00%
2023/04/18	2	22.50	1.5	22.52	22.50	0.5	13,416	0.00%
2023/04/17	41	22.43	0	0.00	22.50	41	13,475	0.30%
2023/04/14	0	22.65	6	22.65	22.65	-6	13,385	-0.04%
2023/04/13	1	22.50	0.1	22.60	22.55	1	13,387	0.01%
2023/04/12	1	22.55	3.2	22.55	22.55	-2.2	13,309	-0.02%
2023/04/11	1	22.45	8	22.55	22.55	-7	13,392	-0.05%
2023/04/10	1	22.40	0	0.00	22.45	1	13,254	0.01%
2023/04/07	4	22.33	0	0.00	22.40	4	13,298	0.03%
2023/04/06	0	22.45	0	0.00	22.40	0	13,296	0.00%
2023/03/31	0	22.40	0	0.00	22.35	0	13,263	0.00%
2023/03/30	10.2	22.37	0	0.00	22.30	10.2	13,892	0.07%
2023/03/29	5	22.25	1	22.25	22.40	4	14,478	0.03%
2023/03/28	0	22.25	0.1	22.25	22.30	0	15,234	0.00%
2023/03/27	0	22.25	0	0.00	22.15	0	15,971	0.00%
2023/03/24	0	22.25	0.2	22.25	22.20	-0.2	16,845	0.00%
2023/03/23	2	22.01	0.1	22.25	22.25	1.9	16,948	0.01%
2023/03/22	1.2	22.07	0	0.00	22.10	1.2	17,062	0.01%
2023/03/21	0.1	22.10	0.2	22.00	21.95	-0.1	17,300	0.00%
2023/03/20	0	0.00	6.1	21.74	21.80	-6.1	17,369	-0.04%
2023/03/17	1.1	21.76	1	21.85	21.85	0.1	17,433	0.00%
2023/03/16	4.5	21.66	0.1	21.78	21.70	4.4	17,525	0.03%
2023/03/15	1.2	22.01	3.1	22.00	22.05	-1.9	17,526	-0.01%
2023/03/14	7	21.91	1.1	21.86	21.95	5.9	17,720	0.03%
2023/03/13	5.1	22.30	39.3	22.18	22.35	-34.2	17,673	-0.19%
2023/03/10	10.2	22.32	0	0.00	22.30	10.2	17,695	0.06%
2023/03/09	1	22.65	0.5	22.70	22.65	0.5	17,675	0.00%
2023/03/08	0	22.80	3	22.80	22.80	-3	18,025	-0.02%
2023/03/07	0	0.00	3	22.90	22.90	-3	18,236	-0.02%
2023/03/06	0	0.00	0.7	22.75	22.70	-0.7	18,443	0.00%
2023/03/03	2	22.50	0	0.00	22.55	2	18,560	0.01%
2023/03/02	1	22.30	0	0.00	22.50	1	18,833	0.01%
2023/03/01	5.1	22.43	0	0.00	22.40	5.1	19,089	0.03%
2023/02/24	0	22.75	1	22.70	22.75	-1	19,163	-0.01%
2023/02/23	1	22.80	1	22.85	22.85	0	19,038	0.00%
2023/02/22	1	22.55	0.8	22.75	22.75	0.2	19,150	0.00%
2023/02/21	1	22.70	0.5	22.75	22.75	0.5	19,117	0.00%
2023/02/20	4	22.80	0	0.00	22.90	4	19,297	0.02%
2023/02/16	0	0.00	4	22.85	22.75	-4	19,779	-0.02%
2023/02/15	1	22.65	0	22.65	22.60	1	20,441	0.00%
2023/02/14	0	22.85	0	0.00	22.80	0	20,514	0.00%
2023/02/13	1	22.65	0	0.00	22.80	1	20,646	0.00%
2023/02/10	0	0.00	8.3	22.75	22.80	-8.3	20,732	-0.04%
2023/02/09	5	22.75	8.2	22.70	22.70	-3.2	20,752	-0.02%
2023/02/08	0	0.00	1.6	22.67	22.65	-1.6	20,833	-0.01%
2023/02/06	2	22.58	0	0.00	22.70	2	20,891	0.01%
2023/02/03	0	0.00	2	22.75	22.75	-2	20,910	-0.01%
2023/02/02	11	22.51	4	22.73	22.80	7	20,926	0.03%
2023/02/01	1.1	22.65	10	22.55	22.75	-9	20,793	-0.04%
2023/01/31	0.2	22.80	0	0.00	22.50	0.2	20,766	0.00%
2023/01/30	0	0.00	9.6	23.01	23.05	-9.6	20,528	-0.05%
2023/01/17	0.6	22.65	0	0.00	22.70	0.6	20,017	0.00%
2023/01/16	1.7	22.71	10	22.70	22.70	-8.3	19,985	-0.04%
2023/01/13	0.1	22.55	0	0.00	22.50	0.1	19,953	0.00%
2023/01/12	0.1	22.58	5	22.55	22.55	-4.9	20,144	-0.02%
2023/01/11	0	22.55	0.4	22.55	22.45	-0.3	20,192	0.00%
2023/01/10	0.3	22.50	0	0.00	22.60	0.3	20,130	0.00%
2023/01/09	0.3	22.20	6	22.33	22.50	-5.7	20,160	-0.03%
2023/01/06	2.1	21.88	2	22.00	21.90	0.1	20,030	0.00%
2023/01/04	0.1	21.78	0	0.00	21.80	0.1	20,308	0.00%
2023/01/03	1.4	21.51	2.9	21.70	21.65	-1.5	20,588	-0.01%
2022/12/30	0	21.85	0.1	21.85	21.70	-0.1	20,512	0.00%
2022/12/29	11.1	21.70	0	0.00	21.65	11.1	20,735	0.05%
2022/12/28	0	21.95	15.1	21.90	21.95	-15.1	20,825	-0.07%
2022/12/26	0.1	21.85	0	0.00	21.90	0.1	21,113	0.00%
2022/12/23	2.1	21.75	0	0.00	21.80	2.1	21,359	0.01%
2022/12/22	0.1	21.80	0	0.00	22.00	0.1	21,515	0.00%
2022/12/21	1.2	21.81	1	21.95	21.80	0.2	21,062	0.00%
2022/12/20	22.2	22.02	1.2	22.10	21.80	21	20,610	0.10%
2022/12/19	1	22.20	1	22.10	22.10	0	19,979	0.00%
2022/12/16	7	22.19	1.1	22.40	22.15	5.9	19,240	0.03%
2022/12/15	0	0.00	2.1	22.42	22.45	-2.1	18,528	-0.01%
2022/12/14	1	22.10	2.1	22.20	22.30	-1.1	18,590	-0.01%
2022/12/13	3.4	22.17	0	0.00	22.10	3.4	18,554	0.02%
2022/12/12	1	22.25	1	22.35	22.40	0	18,353	0.00%
2022/12/09	2.2	22.33	13	22.42	22.40	-10.8	18,685	-0.06%
2022/12/08	2	22.25	2	22.25	22.30	0	18,729	0.00%
2022/12/07	3	22.45	13.3	22.54	22.60	-10.3	18,669	-0.05%
2022/12/06	1	22.35	0	22.50	22.50	1	18,692	0.01%
2022/12/05	0	0.00	0	22.65	22.60	0	18,849	0.00%
2022/12/02	4	22.36	31	22.45	22.45	-27	18,707	-0.14%
2022/12/01	8	22.68	0.2	22.60	22.60	7.9	18,884	0.04%
2022/11/30	5	22.45	1	22.60	22.60	4	18,939	0.02%
2022/11/29	1	22.25	2	22.43	22.50	-1	18,603	-0.01%
2022/11/28	3	21.92	12	21.93	22.25	-9	18,472	-0.05%
2022/11/25	22.1	22.14	0	0.00	22.05	22.1	18,353	0.12%
2022/11/24	0	0.00	40	22.14	22.30	-40	18,308	-0.22%
2022/11/23	6	21.77	23	22.07	22.10	-17	18,184	-0.09%
2022/11/22	10	21.50	22.8	21.36	21.60	-12.8	17,821	-0.07%
2022/11/21	0	0.00	1	21.05	21.10	-1	17,476	-0.01%
2022/11/18	3	20.87	0	0.00	20.90	3	17,414	0.02%
2022/11/17	0	21.05	0	0.00	21.20	0	17,355	0.00%
2022/11/16	1	21.25	0	0.00	21.25	1	17,506	0.01%
2022/11/15	0.1	21.22	5	21.31	21.45	-4.9	17,430	-0.03%
2022/11/14	1	21.35	31.1	21.23	21.20	-30.1	17,326	-0.17%
2022/11/11	3.1	20.86	73.1	20.97	21.20	-69.9	17,085	-0.41%
2022/11/10	0	0.00	14	20.36	20.40	-14	16,633	-0.08%
2022/11/09	1	20.50	2	20.40	20.50	-1	16,702	-0.01%
2022/11/08	1	20.20	0	0.00	20.30	1	16,586	0.01%
2022/11/07	0.1	20.15	0	0.00	20.20	0.1	16,688	0.00%
2022/11/04	2.2	19.96	2	20.00	20.05	0.2	16,988	0.00%
2022/11/03	0	0.00	2.2	20.01	20.05	-2.2	17,098	-0.01%
2022/11/02	0	0.00	2.6	20.00	20.20	-2.6	17,192	-0.01%
2022/11/01	9	20.00	4.1	20.00	20.05	5	17,288	0.03%
2022/10/31	0	0.00	0.1	19.75	19.70	-0.1	17,404	0.00%
2022/10/28	2	19.55	0	0.00	19.60	2	17,456	0.01%
2022/10/27	5.1	19.78	0	0.00	19.70	5.1	17,429	0.03%
2022/10/26	1.1	19.70	0	0.00	19.75	1.1	17,463	0.01%
2022/10/25	1.1	19.36	0	19.50	19.55	1	17,438	0.01%
2022/10/24	1	19.50	0	0.00	19.55	1	17,452	0.01%
2022/10/21	1.1	19.44	10.1	19.45	19.45	-9	17,390	-0.05%
2022/10/20	38.6	18.83	0	0.00	19.05	38.6	17,206	0.22%
2022/10/19	12.1	19.02	0	0.00	19.00	12.1	16,983	0.07%
2022/10/17	8.1	18.92	0	0.00	19.10	8.1	17,240	0.05%
2022/10/14	31	19.10	0	0.00	19.10	31	17,305	0.18%
2022/10/13	2	19.00	18	19.05	19.05	-16	17,449	-0.09%
2022/10/12	1	19.10	2	19.10	19.35	-1	17,479	-0.01%
2022/10/11	11.3	19.09	0	0.00	19.10	11.3	17,665	0.06%
2022/10/07	7.5	19.52	0	0.00	19.50	7.5	17,951	0.04%
2022/10/06	2	19.58	0	0.00	19.70	2	17,997	0.01%
2022/10/05	2.1	19.55	0.1	19.65	19.55	2	18,165	0.01%
2022/10/04	3.1	19.45	0	0.00	19.35	3.1	18,267	0.02%
2022/10/03	2.1	19.31	0	0.00	19.30	2.1	18,161	0.01%
2022/09/30	15.3	19.51	16.2	19.59	19.55	-0.9	18,228	0.00%
2022/09/29	1	19.50	0	0.00	19.70	1	18,341	0.01%
2022/09/28	13.2	19.61	1	19.70	19.55	12.2	18,448	0.07%
2022/09/27	8.2	19.84	11	19.86	19.85	-2.9	18,442	-0.02%
2022/09/26	2.2	20.00	0.2	20.07	19.90	2	18,357	0.01%
2022/09/23	1.1	20.10	1	20.15	20.15	0.1	18,524	0.00%
2022/09/22	28.8	20.06	0	0.00	20.05	28.8	19,226	0.15%
2022/09/21	35.4	20.33	0	0.00	20.25	35.4	19,684	0.18%
2022/09/20	20	20.35	0.1	20.35	20.50	20	20,667	0.10%
2022/09/19	11.2	20.15	0.1	20.25	20.15	11.1	21,298	0.05%
2022/09/16	5.6	20.10	0	0.00	20.10	5.6	21,516	0.03%
2022/09/15	11.2	20.25	0	0.00	20.25	11.2	21,400	0.05%
2022/09/14	2.1	20.30	0.1	20.40	20.20	2	21,398	0.01%
2022/09/13	6	20.56	0	0.00	20.60	6	21,613	0.03%
2022/09/08	1	20.40	2	20.60	20.60	-1	21,939	0.00%
2022/09/07	0	0.00	7	20.49	20.35	-7	22,022	-0.03%
2022/09/06	2	20.68	29	20.82	20.85	-27	21,977	-0.12%
2022/09/05	1	20.10	1.1	20.30	20.30	-0.1	22,048	0.00%
2022/09/02	6.1	20.03	0	0.00	20.00	6.1	22,311	0.03%
2022/09/01	12	20.02	0	0.00	20.05	12	22,268	0.05%
2022/08/31	2	20.28	6.1	20.17	20.30	-4.1	22,188	-0.02%
2022/08/30	11	20.12	5	20.10	20.20	6	22,154	0.03%
2022/08/29	2.1	20.15	3	20.18	20.15	-0.9	22,151	0.00%
2022/08/25	5	20.22	1	20.35	20.35	4	22,430	0.02%
2022/08/24	6.2	20.20	0.3	20.40	20.25	5.8	22,775	0.03%
2022/08/23	1.4	20.28	0	0.00	20.20	1.4	24,059	0.01%
2022/08/22	4	20.56	0	0.00	20.60	4	24,333	0.02%
2022/08/19	4.1	20.66	0	0.00	20.80	4.1	24,662	0.02%
2022/08/18	0	0.00	3	20.75	20.80	-3	24,947	-0.01%
2022/08/17	2	21.00	0	0.00	21.00	2	25,297	0.01%
2022/08/15	0.2	20.70	2	20.65	20.70	-1.8	26,048	-0.01%
2022/08/12	14.1	20.61	5	20.60	20.55	9.1	26,188	0.03%
2022/08/11	11	21.15	3	21.07	21.20	8	26,372	0.03%
2022/08/10	4	20.73	3	20.65	20.75	1	26,242	0.00%
2022/08/09	2.1	20.73	0	0.00	20.65	2.1	26,211	0.01%
2022/08/08	2.1	20.75	22.6	20.57	20.80	-20.6	26,324	-0.08%
2022/08/05	1	20.70	0	0.00	20.70	1	26,431	0.00%
2022/08/03	3.1	20.02	1	20.00	20.15	2.1	26,888	0.01%
2022/08/02	5.3	20.10	2	20.18	20.15	3.3	27,215	0.01%
2022/08/01	11.7	20.14	0.2	20.23	20.30	11.5	27,397	0.04%
2022/07/29	1.1	20.29	1.1	20.30	20.00	0	27,557	0.00%
2022/07/28	5	19.97	0.3	20.02	20.10	4.7	27,482	0.02%
2022/07/27	1.1	19.86	10	19.80	19.95	-8.9	27,473	-0.03%
2022/07/26	0.3	19.92	5.1	19.87	19.90	-4.8	27,525	-0.02%
2022/07/25	4	19.75	1.1	20.00	19.85	2.9	27,576	0.01%
2022/07/22	10	19.65	15.1	19.58	19.70	-5.1	27,700	-0.02%
2022/07/21	3.1	19.25	20.1	19.44	19.40	-17.1	27,733	-0.06%
2022/07/20	8.2	19.31	10.1	19.40	19.25	-1.9	27,852	-0.01%
2022/07/19	2.1	19.05	0	0.00	19.20	2.1	28,066	0.01%
2022/07/18	0.4	19.17	0.1	19.25	19.15	0.3	28,197	0.00%
2022/07/15	43.7	18.96	1.7	18.91	18.80	42	28,120	0.15%
2022/07/14	5.1	19.57	10	19.65	19.55	-5	27,997	-0.02%
2022/07/13	23.1	19.68	23.1	19.61	19.75	0	28,087	0.00%
2022/07/12	12.4	19.11	0	0.00	19.10	12.4	27,910	0.04%
2022/07/11	8.1	19.59	0	19.75	19.50	8	27,758	0.03%
2022/07/08	5.1	19.85	0	0.00	19.80	5.1	27,850	0.02%
2022/07/07	0.1	19.50	20.1	19.85	19.85	-20.1	27,794	-0.07%
2022/07/06	47.1	19.55	0.5	19.50	19.40	46.6	27,587	0.17%
2022/07/05	0	0.00	11.5	20.13	20.10	-11.5	27,527	-0.04%
2022/07/04	15.1	19.64	0	0.00	19.65	15.1	27,432	0.06%
2022/07/01	6.9	19.62	8.1	19.75	19.60	-1.2	27,706	0.00%
2022/06/30	42.2	19.86	27	19.81	19.70	15.2	27,721	0.05%
2022/06/29	30.5	20.49	0	0.00	20.25	30.5	27,239	0.11%
2022/06/28	25.8	21.04	0	0.00	20.90	25.8	26,873	0.10%
2022/06/27	17.3	23.37	0	0.00	23.30	17.3	25,968	0.07%
2022/06/24	0	0.00	0.1	23.40	23.45	-0.1	25,349	0.00%
2022/06/23	2	23.10	0	0.00	23.10	2	25,258	0.01%
2022/06/22	0	0.00	2.1	23.32	23.10	-2.1	25,260	-0.01%
2022/06/21	0	0.00	2.1	22.98	23.50	-2.1	25,313	-0.01%
2022/06/20	11.5	22.76	0	0.00	22.80	11.5	25,260	0.05%
2022/06/17	10	22.90	0.1	23.00	22.90	9.9	25,147	0.04%
2022/06/16	17.3	23.21	12.2	23.16	23.10	5.1	24,883	0.02%
2022/06/15	13	23.13	0	0.00	23.05	13	25,242	0.05%
2022/06/14	11.1	23.15	0	0.00	23.10	11.1	25,418	0.04%
2022/06/13	13.1	23.07	26	23.10	23.10	-12.9	25,588	-0.05%
2022/06/10	2	23.48	6.1	23.54	23.45	-4.1	25,402	-0.02%
2022/06/09	1.1	23.46	0	0.00	23.40	1.1	25,433	0.00%
2022/06/08	0	0.00	14.4	23.55	23.45	-14.4	25,396	-0.06%
2022/06/06	4.1	23.35	1	23.35	23.35	3.1	25,607	0.01%
2022/06/02	2	23.50	0.1	23.65	23.50	2	25,829	0.01%
2022/06/01	8.2	23.91	0.1	24.10	23.70	8.1	26,271	0.03%
2022/05/31	2.1	23.65	1	23.90	24.35	1.1	26,131	0.00%
2022/05/30	2	23.65	38.6	23.64	23.90	-36.6	24,846	-0.15%
2022/05/27	0.1	23.20	7.1	23.12	23.15	-7	24,552	-0.03%
2022/05/26	27.4	22.96	17	22.93	22.90	10.4	24,459	0.04%
2022/05/25	13.8	23.13	0.1	23.20	23.05	13.7	24,534	0.06%
2022/05/24	45.2	23.39	0	0.00	23.30	45.2	24,758	0.18%
2022/05/23	4	23.19	15.1	23.57	23.90	-11.1	24,457	-0.05%
2022/05/20	2.1	23.50	6	23.44	23.45	-4	24,153	-0.02%
2022/05/19	17.3	23.39	0	0.00	23.35	17.3	24,079	0.07%
2022/05/18	13.1	23.90	1.1	23.78	24.05	12	23,846	0.05%
2022/05/17	9	23.87	0.1	24.00	23.75	9	23,817	0.04%
2022/05/16	2	23.75	0.1	24.10	24.00	2	23,810	0.01%
2022/05/13	3.1	23.82	3.1	23.82	23.85	0	23,781	0.00%
2022/05/12	27.1	23.85	31	23.99	23.65	-3.9	23,718	-0.02%
2022/05/11	14	24.49	12	24.45	24.45	2	23,553	0.01%
2022/05/10	22	24.76	6	24.76	24.75	16	23,366	0.07%
2022/05/09	14	25.09	0	0.00	25.00	14	23,084	0.06%
2022/05/06	7.1	25.64	39	25.64	25.60	-31.9	22,968	-0.14%
2022/05/05	22	26.14	3	25.97	25.90	19	23,182	0.08%
2022/05/04	2	25.90	0	0.00	26.00	2	23,263	0.01%
2022/05/03	4	25.96	5	25.96	25.90	-1	23,456	0.00%
2022/04/29	18	26.12	4	26.24	26.15	14	23,705	0.06%
2022/04/28	7.1	25.85	1	25.80	26.00	6.1	24,070	0.03%
2022/04/27	9	25.76	20.1	25.75	25.75	-11	23,986	-0.05%
2022/04/26	6	26.15	0	0.00	26.15	6	23,937	0.03%
2022/04/25	26	26.02	0	0.00	26.25	26	23,849	0.11%
2022/04/22	11	26.30	1	26.35	26.65	10	23,426	0.04%
2022/04/21	0.1	26.45	0	0.00	26.55	0.1	23,386	0.00%
2022/04/20	0.1	26.30	0	0.00	26.30	0.1	23,614	0.00%
2022/04/19	13.1	26.29	2	26.50	26.15	11.1	23,403	0.05%
2022/04/18	2.1	26.28	1	26.40	26.35	1.1	23,603	0.00%
2022/04/15	1	26.65	0.1	26.60	26.60	1	23,581	0.00%
2022/04/14	2	26.85	3	26.80	26.55	-1	23,726	0.00%
2022/04/13	0	0.00	0.2	26.85	26.95	-0.2	23,695	0.00%
2022/04/12	0.1	26.70	0	0.00	26.75	0.1	23,712	0.00%
2022/04/11	12	26.83	5	27.00	26.80	7	23,696	0.03%
2022/04/08	3.2	26.74	7.5	26.87	26.85	-4.4	23,534	-0.02%
2022/04/07	16.2	27.02	42	26.85	26.70	-25.9	23,473	-0.11%
2022/04/06	12	26.95	6	27.14	27.20	6	23,224	0.03%
2022/04/01	1	26.45	14.3	26.42	26.60	-13.3	22,973	-0.06%
2022/03/31	0	0.00	12	26.46	26.40	-12	22,717	-0.05%
2022/03/30	32	26.25	1	26.25	26.20	31	22,390	0.14%
2022/03/29	2	25.98	15	25.86	26.05	-13	22,151	-0.06%
2022/03/28	15.1	25.72	0	0.00	25.90	15.1	21,982	0.07%
2022/03/25	11.2	25.81	3.3	25.95	25.75	8	21,812	0.04%
2022/03/24	13	25.97	0	26.05	26.00	13	21,615	0.06%
2022/03/23	13.3	26.07	0	26.10	26.10	13.2	21,539	0.06%
2022/03/22	6.1	25.98	0	0.00	26.00	6.1	21,164	0.03%
2022/03/21	3.1	26.17	1.2	26.33	26.10	1.9	20,839	0.01%
2022/03/18	7	26.19	1	26.30	26.25	6	20,752	0.03%
2022/03/17	2.2	26.00	5.2	26.05	26.00	-3.1	20,274	-0.02%
2022/03/16	13.1	25.65	15	25.61	25.60	-2	20,054	-0.01%
2022/03/11	0	0.00	1	24.75	24.75	-1	20,307	0.00%
2022/03/09	2	24.28	0	0.00	24.20	2	20,342	0.01%
2022/03/08	6.1	24.09	0	0.00	24.20	6.1	20,378	0.03%
2022/03/07	10	24.31	1	24.50	24.50	9	20,523	0.04%
2022/03/04	5	25.05	0	0.00	25.05	5	20,940	0.02%
2022/03/03	0.5	25.40	8	25.45	25.50	-7.5	20,880	-0.04%
2022/03/02	0	25.30	0	0.00	25.40	0	21,164	0.00%
2022/03/01	0	0.00	10.5	25.25	25.25	-10.5	21,116	-0.05%
2022/02/25	5.6	24.71	1	24.65	24.85	4.6	20,906	0.02%
2022/02/24	5	24.90	2	24.85	24.85	3	20,539	0.01%
2022/02/23	14	25.28	0	0.00	25.20	14	19,954	0.07%
2022/02/21	4	25.33	0	0.00	25.50	4	19,857	0.02%
2022/02/18	0	0.00	2	25.40	25.40	-2	19,988	-0.01%
2022/02/17	0	0.00	1	25.35	25.40	-1	19,871	-0.01%
2022/02/15	3	25.22	0	0.00	25.20	3	19,751	0.02%
2022/02/14	3	25.25	0	0.00	25.45	3	19,557	0.02%
2022/02/11	8	25.50	1	25.50	25.60	7	19,487	0.04%
2022/02/10	6	25.75	3	25.80	25.85	3	20,584	0.01%
2022/02/09	0	0.00	6	25.94	25.90	-6	20,573	-0.03%
2022/02/08	5	25.80	9	25.61	25.80	-4	20,449	-0.02%
2022/02/07	1	25.10	23	25.35	25.50	-22	20,253	-0.11%
2022/01/25	4	25.04	0	0.00	25.15	4	19,723	0.02%
2022/01/24	4	25.10	2.4	25.16	25.20	1.6	19,479	0.01%
2022/01/21	0	0.00	6	25.46	25.35	-6	19,284	-0.03%
2022/01/20	1	25.75	13.2	25.76	25.85	-12.2	18,829	-0.06%
2022/01/19	0	0.00	1	25.80	25.70	-1	18,695	-0.01%
2022/01/18	4	25.93	1	25.90	25.80	3	18,604	0.02%
2022/01/17	18	25.90	0	0.00	25.85	18	18,362	0.10%
2022/01/14	3	25.93	0	0.00	25.90	3	18,246	0.02%
2022/01/13	2	26.15	6.2	26.14	26.30	-4.2	18,018	-0.02%
2022/01/12	0.2	25.85	2	25.80	25.90	-1.8	17,581	-0.01%
2022/01/11	81	25.65	0.1	25.85	25.85	80.9	17,434	0.46%
2022/01/10	15	25.45	3	25.57	25.50	12	17,236	0.07%
2022/01/07	0	0.00	1	25.80	25.75	-1	17,213	-0.01%
2022/01/05	1	25.25	2	25.40	25.25	-1	16,877	-0.01%
2022/01/04	2	25.25	1	25.35	25.40	1	16,839	0.01%
2022/01/03	1	25.35	0	0.00	25.20	1	16,742	0.01%
2021/12/29	0	0.00	2.3	25.29	25.30	-2.3	16,826	-0.01%
2021/12/22	0	0.00	5	24.85	24.80	-5	17,232	-0.03%
2021/12/21	11	24.68	3	24.80	24.75	8	17,265	0.05%
2021/12/20	1	24.60	0	0.00	24.65	1	17,289	0.01%
2021/12/17	0	0.00	1	24.95	25.05	-1	17,136	-0.01%
2021/12/16	2	24.85	7	24.79	24.85	-5	17,052	-0.03%
2021/12/15	9	24.70	0.2	24.80	24.70	8.8	17,323	0.05%
2021/12/14	10	24.75	3	24.75	24.70	7	17,633	0.04%
2021/12/13	0	0.00	7.3	25.06	25.00	-7.3	17,667	-0.04%
2021/12/10	0.8	24.98	3	24.92	24.95	-2.3	17,714	-0.01%
2021/12/08	8.3	24.97	20.3	25.00	25.05	-12	17,426	-0.07%
2021/12/06	1	24.85	0	24.80	24.90	1	16,937	0.01%
2021/12/02	2	24.43	0	0.00	24.55	2	17,103	0.01%
2021/12/01	1	24.15	0	0.00	24.35	1	16,988	0.01%
2021/11/30	3	24.12	0	0.00	23.70	3	16,448	0.02%
2021/11/29	1	24.30	2	24.40	24.30	-1	15,584	-0.01%
2021/11/26	0	0.00	1	24.60	24.45	-1	15,536	-0.01%
2021/11/25	20	24.70	0	0.00	24.90	20	15,484	0.13%
2021/11/24	0.8	24.90	2	24.98	24.90	-1.2	15,549	-0.01%
2021/11/23	1	24.90	1	24.80	24.75	0	15,603	0.00%
2021/11/22	0	0.00	2.2	25.09	25.00	-2.2	15,568	-0.01%
2021/11/19	0	0.00	5.6	25.03	25.05	-5.6	15,680	-0.04%
2021/11/18	1	25.15	0	0.00	25.10	1	15,705	0.01%
2021/11/17	2	25.00	22	25.09	25.15	-20	15,718	-0.13%
2021/11/16	2	24.90	4	24.79	24.85	-2	15,906	-0.01%
2021/11/15	1	24.65	10	24.70	24.75	-9	16,707	-0.05%
2021/11/12	3	24.45	0	0.00	24.50	3	17,484	0.02%
2021/11/11	4.1	24.39	0	0.00	24.35	4.1	17,866	0.02%
2021/11/10	11	24.34	0	0.00	24.45	11	18,414	0.06%
2021/11/09	37	24.04	2	24.30	24.20	35	19,239	0.18%
2021/11/05	25	24.43	0	0.00	24.65	25	21,457	0.12%
2021/11/04	14	24.51	0.5	24.65	24.50	13.6	21,822	0.06%
2021/11/02	2	24.53	0	0.00	24.35	2	22,223	0.01%
2021/11/01	1	24.75	1	24.55	24.55	0	22,190	0.00%
2021/10/29	0	0.00	1	24.60	24.70	-1	22,215	0.00%
2021/10/26	0	0.00	5	24.75	24.95	-5	22,390	-0.02%
2021/10/25	0.3	24.60	21.2	24.60	24.60	-20.9	22,391	-0.09%
2021/10/20	1.4	24.65	1	24.80	24.80	0.4	22,885	0.00%
2021/10/19	2	24.95	1	24.95	24.75	1	22,937	0.00%
2021/10/18	0	0.00	0	24.95	24.95	0	23,102	0.00%
2021/10/15	0	0.00	4	24.60	24.70	-4	23,300	-0.02%
2021/10/08	1	24.45	0	0.00	24.45	1	24,125	0.00%
2021/10/06	1	24.20	8	24.25	24.45	-7	24,822	-0.03%
2021/10/01	2	24.15	0	0.00	24.20	2	27,824	0.01%
2021/09/29	2	24.33	0	0.00	24.40	2	29,489	0.01%
2021/09/24	1	24.60	0	0.00	24.65	1	30,580	0.00%
2021/09/23	1	24.70	0	0.00	24.80	1	31,100	0.00%
2021/09/22	3	24.30	0	0.00	24.30	3	31,348	0.01%
2021/09/17	7	24.86	0	0.00	24.75	7	31,336	0.02%
2021/09/16	6	25.09	0.5	25.05	25.05	5.5	31,330	0.02%
2021/09/15	1	25.00	0	0.00	25.10	1	31,613	0.00%
2021/09/14	0	0.00	1	25.20	25.10	-1	31,599	0.00%
2021/09/13	0	0.00	1	24.90	24.95	-1	31,600	0.00%
2021/09/09	10	24.60	0	0.00	24.60	10	32,075	0.03%
2021/09/08	1	24.65	13.3	24.62	24.65	-12.3	32,056	-0.04%
2021/09/07	0.1	24.35	0	0.00	24.30	0.1	31,907	0.00%
2021/09/06	5	24.50	0	0.00	24.50	5	31,733	0.02%
2021/09/03	0	0.00	0	24.70	24.70	0	31,605	0.00%
2021/09/02	3	24.63	3	24.70	24.50	0	31,622	0.00%
2021/09/01	3	24.87	3	24.90	24.90	0	31,527	0.00%
2021/08/31	2	24.55	0	0.00	25.00	2	31,415	0.01%
2021/08/30	0	0.00	4	24.93	25.00	-4	31,276	-0.01%
2021/08/27	3.5	24.52	0	0.00	24.60	3.5	31,157	0.01%
2021/08/26	0	0.00	1	24.25	24.30	-1	31,278	0.00%
2021/08/25	0	0.00	5	24.35	24.50	-5	31,322	-0.02%
2021/08/24	0	0.00	8	24.15	24.45	-8	31,296	-0.03%
2021/08/23	10.7	24.01	2.3	24.06	24.15	8.3	31,232	0.03%
2021/08/20	0	0.00	3	23.70	23.65	-3	31,253	-0.01%
2021/08/19	13	23.83	41	23.54	23.35	-28	31,365	-0.09%
2021/08/18	7.1	23.63	47	23.58	23.90	-39.9	30,553	-0.13%
2021/08/17	4.1	23.60	1	23.70	23.70	3.1	29,806	0.01%
2021/08/13	13	23.83	5	24.03	23.70	8	29,031	0.03%
2021/08/12	28.1	24.15	23	24.29	24.40	5.1	28,259	0.02%
2021/08/11	90.6	24.17	73	24.04	24.25	17.6	27,863	0.06%
2021/08/09	0	0.00	7	25.77	25.80	-7	25,465	-0.03%
2021/08/05	0	0.00	6	25.92	25.95	-6	26,540	-0.02%
2021/08/04	1	25.80	17	25.81	25.85	-16	28,047	-0.06%
2021/08/03	10	25.65	25	25.66	25.80	-15	28,882	-0.05%
2021/08/02	0	0.00	14	25.64	25.65	-14	29,563	-0.05%
2021/07/29	4	25.19	1	25.40	25.35	3	29,891	0.01%
2021/07/28	4	24.93	30	24.98	25.05	-26	30,047	-0.09%
2021/07/27	0	0.00	0.8	25.20	25.20	-0.8	30,476	0.00%
2021/07/26	2	25.33	0.1	25.40	25.30	1.9	31,034	0.01%
2021/07/23	22	25.70	1	25.70	25.70	21	31,274	0.07%
2021/07/22	16	25.48	2	25.58	25.55	14	31,421	0.04%
2021/07/21	4	25.39	1	25.35	25.40	3	31,412	0.01%
2021/07/20	3.5	25.59	0	0.00	25.55	3.5	31,558	0.01%
2021/07/19	1	25.75	10	25.70	25.80	-9	31,768	-0.03%
2021/07/16	11	25.61	14	25.83	25.90	-3	32,296	-0.01%
2021/07/15	4	25.30	0	0.00	25.45	4	32,471	0.01%
2021/07/14	2.1	25.40	0	0.00	25.35	2.1	32,730	0.01%
2021/07/13	6.4	25.44	0	0.00	25.40	6.4	33,239	0.02%
2021/07/12	4.1	25.60	6	25.71	25.50	-1.9	33,620	-0.01%
2021/07/09	53	25.55	1	25.55	25.55	52	33,562	0.15%
2021/07/08	7	27.16	10	27.25	27.15	-3	32,318	-0.01%
2021/07/07	15	27.10	3	27.00	27.00	12	31,327	0.04%
2021/07/06	5	27.47	18	27.69	27.50	-13	30,601	-0.04%
2021/07/05	9	27.10	2	27.00	27.10	7	29,965	0.02%
2021/07/02	0	0.00	1	26.60	26.50	-1	29,310	0.00%
2021/07/01	1	26.65	0	0.00	26.65	1	29,080	0.00%
2021/06/30	1.1	26.84	8	26.90	26.85	-6.9	28,836	-0.02%
2021/06/28	0	0.00	1	26.60	26.40	-1	28,485	0.00%
2021/06/25	5	26.48	3	26.40	26.45	2	28,490	0.01%
2021/06/24	0	0.00	7	26.04	26.05	-7	28,283	-0.02%
2021/06/23	0	0.00	0	25.35	25.45	0	28,014	0.00%
2021/06/21	3	24.93	6	24.96	25.05	-3	28,630	-0.01%
2021/06/16	0	0.00	1	25.55	25.40	-1	28,518	0.00%
2021/06/15	0	0.00	2.3	25.45	25.40	-2.3	28,666	-0.01%
2021/06/11	0	0.00	4	25.60	25.50	-4	28,790	-0.01%
2021/06/10	2.2	25.45	0	0.00	25.50	2.2	28,879	0.01%
2021/06/09	3	25.68	1	25.70	25.50	2	28,920	0.01%
2021/06/08	1	25.85	0	0.00	25.85	1	28,979	0.00%
2021/06/07	2	25.53	0	0.00	25.50	2	29,250	0.01%
2021/06/04	2	25.75	0	0.00	25.80	2	29,378	0.01%
2021/06/03	2	26.00	5	26.27	26.00	-3	29,915	-0.01%
2021/06/02	1	25.75	3.2	25.81	25.95	-2.2	29,821	-0.01%
2021/06/01	3	25.55	1	25.60	25.70	2	29,832	0.01%
2021/05/31	1	25.60	2	25.70	25.60	-1	30,030	0.00%
2021/05/28	0	0.00	5	25.50	25.60	-5	30,162	-0.02%
2021/05/27	0	0.00	1	25.10	25.20	-1	30,177	0.00%
2021/05/25	8	25.21	2	25.15	25.05	6	30,710	0.02%
2021/05/24	0	0.00	15	24.83	25.00	-15	30,743	-0.05%
2021/05/21	1	24.85	2	24.83	24.65	-1	30,946	0.00%
2021/05/20	1	24.45	6.5	24.42	24.45	-5.5	30,872	-0.02%
2021/05/19	1	24.30	1.2	24.55	24.35	-0.2	30,853	0.00%
2021/05/18	2	24.40	2	24.45	24.45	0	30,994	0.00%
2021/05/17	29	23.48	29	23.27	23.15	0	31,119	0.00%
2021/05/14	0	0.00	5.1	24.32	24.30	-5.1	30,635	-0.02%
2021/05/13	104.1	24.06	64	24.03	23.90	40	30,338	0.13%	大買/
2021/05/12	57	24.21	73	24.44	24.50	-16	29,615	-0.05%
2021/05/11	2	26.18	12.1	26.19	26.00	-10.1	28,544	-0.04%
2021/05/10	2	26.63	10	26.35	26.70	-8	27,950	-0.03%
2021/05/07	2	25.88	0.2	25.70	25.90	1.8	27,688	0.01%
2021/05/06	1.8	25.69	2.2	25.67	25.70	-0.4	27,753	0.00%
2021/05/05	12	25.42	1	25.30	25.30	11	27,710	0.04%
2021/05/04	3	25.00	11	24.94	25.05	-8	27,712	-0.03%
2021/05/03	19	25.73	20.4	25.68	25.50	-1.4	27,339	-0.01%
2021/04/29	1	26.10	0	0.00	26.00	1	27,011	0.00%
2021/04/28	23	26.15	2	26.15	26.10	21	26,932	0.08%
2021/04/27	4	26.34	19.5	26.31	26.35	-15.5	27,206	-0.06%
2021/04/26	7.4	26.27	8	26.41	26.50	-0.6	27,213	0.00%
2021/04/23	1.1	26.00	5	26.00	25.90	-3.9	27,149	-0.01%
2021/04/22	8	26.53	34.8	25.99	25.95	-26.8	27,237	-0.10%
2021/04/21	4.5	25.58	0	0.00	25.70	4.5	26,943	0.02%
2021/04/20	20.3	25.72	27.1	25.89	26.00	-6.8	26,736	-0.03%
2021/04/19	40.4	25.81	58.2	25.95	26.10	-17.8	26,707	-0.07%
2021/04/16	10.9	24.27	25	24.54	24.75	-14.1	26,605	-0.05%
2021/04/15	40.7	23.69	42	23.77	24.00	-1.3	26,518	0.00%
2021/04/14	10	23.10	12.7	23.20	23.30	-2.7	26,644	-0.01%
2021/04/13	6	23.36	9.4	23.42	23.15	-3.4	27,103	-0.01%
2021/04/12	18	23.25	1	23.30	23.35	17	27,030	0.06%
2021/04/09	8	23.00	19.8	22.95	23.00	-11.8	27,048	-0.04%
2021/04/08	0	0.00	5.9	22.64	22.70	-5.9	27,106	-0.02%
2021/04/07	1	22.60	2	22.60	22.60	-1	27,622	0.00%
2021/04/06	0	0.00	1	22.55	22.50	-1	27,701	0.00%
2021/04/01	0	0.00	3	22.55	22.40	-3	27,618	-0.01%
2021/03/31	7	22.66	5.1	22.70	22.50	1.9	27,524	0.01%
2021/03/30	1	22.30	12	22.53	22.65	-11	27,221	-0.04%
2021/03/29	1	22.35	0	22.30	22.35	1	27,001	0.00%
2021/03/26	0.6	22.25	0	0.00	22.25	0.6	26,987	0.00%
2021/03/25	2	22.25	1	22.30	22.30	1	27,069	0.00%
2021/03/24	5	22.20	4	22.18	22.15	1	27,044	0.00%
2021/03/22	0	0.00	2	21.60	21.75	-2	26,549	-0.01%
2021/03/19	0	0.00	3	21.62	21.65	-3	26,777	-0.01%
2021/03/18	0	0.00	1	22.00	21.90	-1	26,807	0.00%
2021/03/17	0	0.00	21	21.90	21.80	-21	27,337	-0.08%
2021/03/16	0	0.00	2	21.90	21.90	-2	27,717	-0.01%
2021/03/15	2	22.00	4	21.98	21.90	-2	27,954	-0.01%
2021/03/12	1.1	21.65	11.1	21.76	21.90	-10	28,231	-0.04%
2021/03/11	1	21.75	4	21.90	21.85	-3	28,344	-0.01%
2021/03/10	1	21.65	5	21.80	21.85	-4	28,221	-0.01%
2021/03/09	1	21.65	12	21.59	21.65	-11	28,080	-0.04%
2021/03/08	17	21.40	12	21.20	21.15	5	27,674	0.02%
2021/03/04	5	21.17	0	0.00	21.15	5	28,230	0.02%
2021/03/03	2	21.10	1	21.10	21.40	1	28,115	0.00%
2021/03/02	47	21.34	0	0.00	21.05	47	27,970	0.17%
2021/02/26	23	21.39	0	0.00	21.25	23	27,931	0.08%
2021/02/25	0	0.00	44	21.95	22.00	-44	27,512	-0.16%
2021/02/24	3	21.72	10	21.75	21.60	-7	27,685	-0.03%
2021/02/23	0.1	21.60	14.4	21.59	21.65	-14.3	27,761	-0.05%
2021/02/22	3.7	21.35	6	21.45	21.30	-2.3	27,624	-0.01%
2021/02/19	3.2	21.15	2	21.25	21.30	1.2	27,900	0.00%
2021/02/18	3	21.47	63	21.45	21.40	-60	28,157	-0.21%
2021/02/17	1	21.30	0	0.00	21.40	1	28,116	0.00%
2021/02/05	1	20.85	1	21.00	21.00	0	27,885	0.00%
2021/02/04	0	0.00	20	20.80	20.75	-20	27,984	-0.07%
2021/02/03	1	20.90	3.5	20.70	20.85	-2.5	28,672	-0.01%
2021/02/02	0.5	20.70	337	20.76	20.65	-336.5	28,927	-1.16%	大賣/鉅額交易
2021/02/01	0	0.00	0.1	19.95	20.20	-0.1	28,724	0.00%
2021/01/29	15	20.14	1	20.35	19.90	14	28,620	0.05%
2021/01/28	148.5	20.35	86	20.30	20.30	62.5	28,297	0.22%	大買/
2021/01/27	13	20.65	10	20.95	20.65	3	28,048	0.01%
2021/01/26	4	20.78	0	0.00	20.70	4	28,082	0.01%
2021/01/25	25.4	20.68	2	20.65	20.85	23.4	27,906	0.08%
2021/01/22	51	20.75	1	20.80	20.75	50	27,860	0.18%
2021/01/21	6	21.00	16.3	21.02	21.00	-10.3	27,613	-0.04%
2021/01/20	23	20.79	0	0.00	20.65	23	27,314	0.08%
2021/01/19	2	21.25	21	21.20	21.30	-19	26,815	-0.07%
2021/01/18	8	20.76	0	0.00	21.00	8	26,607	0.03%
2021/01/15	7	20.97	2.2	20.95	21.00	4.9	26,260	0.02%
2021/01/14	115	21.27	15	21.25	21.20	100	26,052	0.38%	大買/
2021/01/13	143	21.41	42.3	21.45	21.40	100.7	25,666	0.39%	大買/
2021/01/12	120	21.57	5.4	21.30	21.25	114.6	25,327	0.45%	大買/鉅額交易
2021/01/11	22	21.65	11	21.91	21.90	11	24,835	0.04%
2021/01/08	43	21.38	5	21.29	21.35	38	24,160	0.16%
2021/01/07	1	21.15	1.6	21.05	21.00	-0.6	23,651	0.00%
2021/01/06	1	20.75	18	20.78	20.65	-17	23,176	-0.07%
2021/01/05	1	20.55	3	20.50	20.55	-2	22,544	-0.01%
2021/01/04	3.8	20.41	14	20.54	20.45	-10.2	22,539	-0.05%
2020/12/31	11.5	20.51	3.4	20.46	20.55	8.1	22,451	0.04%
2020/12/30	5.4	20.00	9.2	20.22	20.40	-3.8	22,175	-0.02%
2020/12/29	4	20.00	10	19.95	19.95	-6	21,846	-0.03%
2020/12/24	5	19.75	0	0.00	19.75	5	22,020	0.02%
2020/12/23	1.5	19.66	0	0.00	19.55	1.5	22,183	0.01%
2020/12/21	4.6	19.65	0	0.00	19.90	4.6	22,902	0.02%
2020/12/18	0	0.00	1.1	19.66	19.55	-1.1	22,850	0.00%
2020/12/17	1	19.65	0	0.00	19.65	1	23,043	0.00%
2020/12/16	0	0.00	12.1	19.66	19.80	-12.1	23,204	-0.05%
2020/12/15	13	19.56	0	0.00	19.50	13	23,233	0.06%
2020/12/14	10	19.90	4	19.95	19.85	6	23,077	0.03%
2020/12/11	7	19.64	256.4	19.61	19.80	-249.4	22,937	-1.09%	大賣/鉅額交易
2020/12/10	1	19.50	0.4	19.55	19.40	0.6	22,235	0.00%
2020/12/09	1	19.35	2	19.45	19.45	-1	21,897	0.00%
2020/12/08	1	19.20	8	19.28	19.35	-7	21,737	-0.03%
2020/12/07	13.2	19.38	1	19.30	19.30	12.2	21,525	0.06%
2020/12/04	12	19.34	0	0.00	19.40	12	21,504	0.06%
2020/12/03	245	19.37	1	19.30	19.35	244	21,526	1.13%	大買/鉅額交易
2020/12/02	0	0.00	5.5	19.26	19.40	-5.5	21,737	-0.03%
2020/12/01	0	0.00	23	19.26	19.35	-23	21,824	-0.11%
2020/11/30	2.5	19.11	33	19.20	19.10	-30.5	22,211	-0.14%
2020/11/27	3.1	19.15	2	19.28	19.30	1.1	21,863	0.01%
2020/11/26	2.1	19.13	0.1	19.20	19.25	2	22,098	0.01%
2020/11/25	8	19.29	0	0.00	19.25	8	22,312	0.04%
2020/11/24	2	19.40	3	19.43	19.40	-1	22,218	0.00%
2020/11/23	2.1	19.32	34.2	19.21	19.40	-32.1	21,966	-0.15%
2020/11/20	0.3	18.95	0.2	18.95	19.05	0	21,774	0.00%
2020/11/19	1.1	18.94	1	19.00	18.95	0.1	21,811	0.00%
2020/11/18	0	0.00	2	19.00	19.05	-2	21,827	-0.01%
2020/11/17	0.5	18.85	3	18.95	18.90	-2.5	21,713	-0.01%
2020/11/16	0	0.00	0.2	18.75	18.80	-0.2	22,230	0.00%
2020/11/13	2	18.50	0	0.00	18.50	2	22,624	0.01%
2020/11/12	14	18.68	2	18.98	18.60	12	22,661	0.05%
2020/11/11	15	18.88	31.1	18.94	19.05	-16.1	22,874	-0.07%
2020/11/10	0	0.00	14.1	18.55	18.60	-14.1	22,416	-0.06%
2020/11/09	30	18.35	10.4	18.40	18.35	19.6	22,141	0.09%
2020/11/06	0	0.00	40	18.25	18.30	-40	22,256	-0.18%
2020/11/05	1.4	18.18	0	0.00	18.25	1.4	22,439	0.01%
2020/11/04	0	0.00	1.4	18.15	18.15	-1.4	23,273	-0.01%
2020/11/02	0	0.00	26	17.93	18.00	-26	24,343	-0.11%
2020/10/30	10	17.64	0	0.00	17.75	10	24,298	0.04%
2020/10/29	2	17.80	0	0.00	17.65	2	24,420	0.01%
2020/10/28	0	0.00	5	17.90	17.90	-5	24,631	-0.02%
2020/10/27	10	17.95	1	17.95	18.00	9	25,223	0.04%
2020/10/26	1	18.10	12.6	18.06	18.05	-11.6	25,533	-0.05%
2020/10/23	12	17.95	2	18.00	17.95	10	26,032	0.04%
2020/10/22	0	0.00	5.2	18.00	18.10	-5.2	26,257	-0.02%
2020/10/21	2	17.90	0	0.00	17.85	2	26,298	0.01%
2020/10/19	3	17.85	1	17.90	17.80	2	26,680	0.01%
2020/10/16	9	17.97	1	18.05	17.90	8	26,682	0.03%
2020/10/15	8.4	18.05	2	18.10	18.00	6.4	26,843	0.02%
2020/10/14	0	0.00	4	18.15	18.15	-4	26,907	-0.01%
2020/10/13	0	0.00	4	18.10	18.10	-4	26,909	-0.01%
2020/10/12	3	18.05	1	18.10	18.20	2	27,287	0.01%
2020/10/08	1	18.10	0	0.00	18.20	1	27,716	0.00%
2020/10/06	1.1	18.15	0	0.00	18.20	1.1	28,247	0.00%
2020/10/05	5	17.89	11.1	17.85	17.85	-6.1	28,399	-0.02%
2020/09/30	1	17.70	3	17.80	17.80	-2	28,677	-0.01%
2020/09/29	1	17.75	0	0.00	17.65	1	29,032	0.00%
2020/09/28	3	17.68	0	0.00	17.70	3	29,492	0.01%
2020/09/25	1.8	17.31	5	17.50	17.30	-3.2	29,702	-0.01%
2020/09/24	9	17.26	1	17.20	17.15	8	29,566	0.03%
2020/09/23	4	17.74	4	17.70	17.70	0	29,037	0.00%
2020/09/22	33.3	17.84	1	17.85	17.75	32.3	28,906	0.11%
2020/09/21	17	18.15	5	18.05	18.00	12	28,791	0.04%
2020/09/17	1	18.30	0	0.00	18.30	1	29,696	0.00%
2020/09/16	5	18.25	3	18.27	18.35	2	30,101	0.01%
2020/09/15	10	18.18	5.3	18.25	18.25	4.7	30,195	0.02%
2020/09/14	15	18.22	2	18.20	18.25	13	30,865	0.04%
2020/09/11	2	18.25	2	18.30	18.30	0	31,153	0.00%
2020/09/10	10	18.19	0	0.00	18.30	10	31,779	0.03%
2020/09/09	1	18.15	0	0.00	18.20	1	32,165	0.00%
2020/09/08	6	18.21	0	0.00	18.30	6	32,517	0.02%
2020/09/07	7	18.21	0	0.00	18.25	7	33,207	0.02%
2020/09/04	28	18.26	2	18.25	18.20	26	34,168	0.08%
2020/09/03	2	18.40	13	18.45	18.40	-11	34,801	-0.03%
2020/09/02	18	18.32	0	0.00	18.30	18	35,108	0.05%
2020/09/01	9	18.30	0	0.00	18.30	9	35,668	0.03%
2020/08/31	4	18.36	2	18.40	18.40	2	35,587	0.01%
2020/08/28	1	18.30	0	0.00	18.30	1	35,766	0.00%
2020/08/26	5	18.43	0	0.00	18.40	5	36,580	0.01%
2020/08/25	7.1	18.47	0	0.00	18.45	7.1	36,520	0.02%
2020/08/24	0	0.00	16	18.45	18.45	-16	37,617	-0.04%
2020/08/21	2.7	18.59	1	18.60	18.60	1.7	37,734	0.00%
2020/08/20	25	18.52	10	18.65	18.45	15	37,786	0.04%
2020/08/19	18	19.05	15	18.93	18.85	3	37,438	0.01%
2020/08/18	10	18.73	0	0.00	18.75	10	36,967	0.03%
2020/08/17	19	18.78	23.2	18.78	18.80	-4.2	37,137	-0.01%
2020/08/14	10	19.08	0	0.00	19.10	10	36,857	0.03%
2020/08/13	2	19.05	1	19.05	19.10	1	36,719	0.00%
2020/08/12	14	19.05	0	0.00	19.05	14	36,886	0.04%
2020/08/11	2	19.15	9.2	19.21	19.15	-7.2	36,645	-0.02%
2020/08/10	1	19.30	27	19.27	19.15	-26	36,696	-0.07%
2020/08/07	12	18.89	14	18.92	18.70	-2	36,399	-0.01%
2020/08/06	0	0.00	13	18.61	18.65	-13	35,980	-0.04%
2020/08/05	0	0.00	17	18.25	18.25	-17	35,709	-0.05%
2020/08/04	0	0.00	1	18.20	18.20	-1	36,099	0.00%
2020/08/03	0	0.00	5	18.00	17.95	-5	36,384	-0.01%
2020/07/31	16	18.08	0	0.00	18.00	16	36,288	0.04%
2020/07/30	10	18.30	2.1	18.50	18.35	7.9	36,203	0.02%
2020/07/29	3.1	18.40	2	18.40	18.30	1.1	36,146	0.00%
2020/07/28	0	0.00	3	17.95	17.90	-3	36,099	-0.01%
2020/07/27	3	17.95	0	0.00	17.80	3	36,335	0.01%
2020/07/24	2	18.05	0	0.00	18.00	2	36,476	0.01%
2020/07/23	0	0.00	2	18.25	18.20	-2	36,658	-0.01%
2020/07/22	0	0.00	3	18.27	18.30	-3	36,791	-0.01%
2020/07/20	4	18.21	11	18.15	18.15	-7	36,791	-0.02%
2020/07/17	8	18.38	1	18.35	18.30	7	36,879	0.02%
2020/07/16	4	18.46	0	18.40	18.40	4	37,225	0.01%
2020/07/15	4	18.40	10	18.48	18.40	-6	36,877	-0.02%
2020/07/14	4.6	18.36	2	18.40	18.35	2.6	36,625	0.01%
2020/07/13	0	18.30	19	18.20	18.30	-19	36,616	-0.05%
2020/07/10	7	17.97	59	17.96	17.90	-52	36,457	-0.14%
2020/07/09	3.2	18.15	5	18.14	18.10	-1.8	36,534	0.00%
2020/07/08	5	18.12	6	18.22	18.10	-1	36,229	0.00%
2020/07/07	3	18.17	4	18.19	18.15	-1	36,084	0.00%
2020/07/06	50	18.10	22	18.00	18.00	28	35,682	0.08%
2020/07/03	5	17.81	0	0.00	17.90	5	35,464	0.01%
2020/07/02	0	0.00	2	17.70	17.65	-2	35,496	-0.01%
2020/07/01	0	0.00	2	17.58	17.60	-2	35,663	-0.01%
2020/06/30	1.8	17.55	4	17.61	17.45	-2.2	35,840	-0.01%
2020/06/29	35	17.51	11	17.53	17.45	24	35,824	0.07%
2020/06/24	19.9	18.40	8	18.39	18.40	11.9	35,173	0.03%
2020/06/23	23	18.16	5.1	18.27	18.20	17.9	34,964	0.05%
2020/06/22	1	18.20	2	18.20	18.20	-1	34,606	0.00%
2020/06/19	8	18.29	4	18.35	18.15	4	34,806	0.01%
2020/06/18	2	18.38	0	0.00	18.35	2	34,425	0.01%
2020/06/17	15	18.46	3	18.47	18.50	12	34,220	0.04%
2020/06/16	12	18.25	14	18.29	18.30	-2	34,300	-0.01%
2020/06/15	14	18.08	1	18.15	17.95	13	34,509	0.04%
2020/06/12	16	17.80	9	17.78	17.85	7	34,464	0.02%
2020/06/11	17	18.23	13	18.62	18.05	4	34,231	0.01%
2020/06/10	24	18.46	4	18.48	18.50	20	33,418	0.06%
2020/06/09	21	18.17	2	18.40	18.15	19	33,157	0.06%
2020/06/08	13	17.99	17	18.03	18.05	-4	32,747	-0.01%
2020/06/05	0	0.00	5	17.25	17.50	-5	32,054	-0.02%
2020/06/04	0	0.00	5	17.44	17.35	-5	31,904	-0.02%
2020/06/03	0	0.00	13	17.34	17.35	-13	31,794	-0.04%
2020/06/02	6	17.00	2	16.95	17.00	4	31,531	0.01%
2020/06/01	2	16.65	18	16.61	16.65	-16	31,291	-0.05%
2020/05/29	21	16.38	2	16.38	16.25	19	31,029	0.06%
2020/05/28	5	16.56	5	16.55	16.50	0	29,862	0.00%
2020/05/27	9	16.71	8	16.69	16.65	1	29,818	0.00%
2020/05/26	10	16.61	5	16.57	16.60	5	29,731	0.02%
2020/05/25	9	16.16	0	0.00	16.30	9	29,422	0.03%
2020/05/22	2	16.15	1	16.30	16.15	1	29,333	0.00%
2020/05/21	1	16.40	0	0.00	16.40	1	29,046	0.00%
2020/05/20	1	16.20	0	0.00	16.20	1	28,867	0.00%
2020/05/19	3	16.32	1	16.35	16.25	2	28,717	0.01%
2020/05/18	4	16.21	0	0.00	16.20	4	28,462	0.01%
2020/05/15	20	16.30	5	16.30	16.25	15	28,287	0.05%
2020/05/14	6	16.43	0	0.00	16.30	6	27,882	0.02%
2020/05/13	5	16.48	0	0.00	16.65	5	27,223	0.02%
2020/05/12	3	16.60	0	0.00	16.50	3	27,179	0.01%
2020/05/11	11	16.77	2	16.75	16.70	9	26,813	0.03%
2020/05/07	4	16.40	0	0.00	16.40	4	25,922	0.02%
2020/05/06	2	16.35	1	16.25	16.35	1	25,757	0.00%
2020/05/05	10	16.55	0	0.00	16.55	10	25,586	0.04%
2020/05/04	11	16.55	2	16.55	16.50	9	25,602	0.04%
2020/04/30	5	17.15	15	17.17	17.10	-10	25,557	-0.04%
2020/04/29	1	16.65	0	0.00	16.75	1	25,265	0.00%
2020/04/28	12	16.40	0	0.00	16.40	12	25,149	0.05%
2020/04/27	0	0.00	2	16.30	16.40	-2	25,295	-0.01%
2020/04/24	4	16.13	0	0.00	16.10	4	25,180	0.02%
2020/04/23	0	0.00	10	16.20	16.15	-10	25,129	-0.04%
2020/04/22	8	15.88	2	15.85	16.00	6	24,952	0.02%
2020/04/21	15	16.24	0	0.00	16.10	15	24,786	0.06%
2020/04/20	3	16.77	1	16.85	16.75	2	24,572	0.01%
2020/04/17	1	17.05	65	17.03	16.85	-64	24,604	-0.26%
2020/04/16	12	16.82	1	16.85	16.80	11	24,291	0.05%
2020/04/15	20	17.16	3	17.25	17.20	17	23,996	0.07%
2020/04/14	0	0.00	6	16.65	16.70	-6	23,783	-0.03%
2020/04/13	54	16.05	0	0.00	16.05	54	23,415	0.23%
2020/04/10	2	15.90	0	0.00	16.30	2	23,370	0.01%
2020/04/09	0	0.00	1	15.90	15.90	-1	23,099	0.00%
2020/04/08	7	15.61	0	0.00	15.70	7	22,964	0.03%
2020/04/07	6	15.68	0.5	15.70	15.65	5.5	22,853	0.02%
2020/04/06	15	15.50	5	15.45	15.50	10	22,683	0.04%
2020/04/01	41	15.34	0	0.00	15.30	41	22,505	0.18%
2020/03/30	11	15.61	0	0.00	15.60	11	21,954	0.05%
2020/03/27	3	15.88	11	16.00	16.00	-8	21,881	-0.04%
2020/03/25	5	15.72	0	0.00	15.75	5	21,633	0.02%
2020/03/23	10	14.40	1	14.40	14.20	9	20,964	0.04%
2020/03/20	0	0.00	5	14.87	15.25	-5	20,825	-0.02%
2020/03/19	16	14.04	0	0.00	14.00	16	20,143	0.08%
2020/03/18	6	15.67	2	15.50	15.55	4	19,689	0.02%
2020/03/17	22	15.70	0	0.00	15.60	22	19,341	0.11%
2020/03/16	10	16.50	0	0.00	16.45	10	18,682	0.05%
2020/03/13	20	16.37	13	16.43	17.40	7	18,147	0.04%
2020/03/12	6	17.60	0	0.00	17.50	6	17,458	0.03%
2020/03/11	0	0.00	1	18.25	18.25	-1	16,988	-0.01%
2020/03/10	1	18.50	1	18.40	18.50	0	16,933	0.00%
2020/03/05	0	0.00	6	19.50	19.50	-6	16,253	-0.04%
2020/03/04	0	0.00	0	19.30	19.30	0	15,947	0.00%
2020/03/02	2	18.88	0	0.00	18.95	2	15,716	0.01%
2020/02/26	3	19.53	0	0.00	19.50	3	15,639	0.02%
2020/02/24	3	19.88	2	19.90	19.85	1	15,350	0.01%
2020/02/21	2	20.20	0	0.00	20.25	2	15,197	0.01%
2020/02/20	1	20.30	0	0.00	20.30	1	15,082	0.01%
2020/02/17	2	20.08	0	0.00	20.15	2	14,958	0.01%
2020/02/13	1	20.15	1	20.10	20.15	0	15,064	0.00%
2020/02/12	3	20.15	0	0.00	20.05	3	14,952	0.02%
2020/02/05	1	20.15	0	0.00	20.20	1	14,693	0.01%
2020/02/04	0	0.00	1	20.00	20.05	-1	14,572	-0.01%
2020/02/03	20	19.30	20	19.87	19.80	0	14,277	0.00%
2020/01/30	6	19.68	3	19.88	19.35	3	13,876	0.02%
2020/01/15	0	0.00	10	20.40	20.40	-10	13,157	-0.08%
2020/01/09	3	19.90	0	0.00	20.00	3	13,185	0.02%
2020/01/08	0	0.00	1	19.90	19.80	-1	13,173	-0.01%
2020/01/02	0	0.00	8.6	20.10	20.20	-8.6	13,372	-0.06%
2019/12/30	0	0.00	1.8	20.40	20.40	-1.8	13,160	-0.01%
2019/12/25	0	0.00	1	20.25	20.25	-1	13,473	-0.01%
2019/12/24	0.3	20.25	0	0.00	20.30	0.3	13,595	0.00%
2019/12/23	1	20.30	0	0.00	20.35	1	13,588	0.01%
2019/12/20	0	0.00	1	20.30	20.35	-1	13,634	-0.01%
2019/12/19	0	0.00	1	20.10	20.05	-1	13,337	-0.01%
2019/12/13	0	0.00	10	20.10	20.25	-10	13,263	-0.08%
2019/12/06	0	0.00	0.2	19.90	19.90	-0.2	13,200	0.00%
2019/11/29	1	19.90	0	0.00	19.75	1	13,625	0.01%
2019/11/21	1	19.80	2	19.80	19.75	-1	14,754	-0.01%
2019/11/15	0	0.00	10	19.95	19.85	-10	15,690	-0.06%
2019/11/13	0	0.00	0.1	19.85	19.80	-0.1	16,101	0.00%
2019/11/07	2	19.85	3	19.87	19.95	-1	16,674	-0.01%
2019/11/06	1	19.95	15	19.95	19.95	-14	16,723	-0.08%
2019/11/04	0	0.00	2	19.20	19.30	-2	16,497	-0.01%
2019/11/01	0	0.00	88	19.10	19.05	-88	16,565	-0.53%
2019/10/31	0	0.00	155	19.15	19.05	-155	16,643	-0.93%	大賣/鉅額交易
2019/10/30	0	0.00	5	19.06	19.10	-5	16,665	-0.03%
2019/10/03	5	18.20	0	0.00	18.15	5	16,379	0.03%
2019/10/01	5	18.20	0	0.00	18.60	5	16,207	0.03%
2019/09/27	105	18.50	0	0.00	18.50	105	16,005	0.66%	大買/鉅額交易
2019/09/24	0.5	18.70	0	0.00	18.75	0.5	16,434	0.00%
2019/09/12	30	19.02	0	0.00	19.10	30	16,872	0.18%
2019/09/11	0	0.00	1	19.10	19.10	-1	17,361	-0.01%
2019/09/10	2.5	19.11	0.2	19.15	19.15	2.3	17,333	0.01%
2019/09/09	2	19.05	1	19.00	19.00	1	17,152	0.01%
2019/09/06	5	18.58	0	0.00	18.65	5	16,864	0.03%
2019/09/05	0	0.00	0.7	18.45	18.45	-0.7	16,879	0.00%
2019/09/04	75	18.17	0	0.00	18.00	75	16,663	0.45%
2019/09/03	20	18.25	0	0.00	18.15	20	16,613	0.12%
2019/09/02	0	0.00	0	18.25	18.30	0	16,755	0.00%
2019/08/30	0	0.00	8	17.98	18.05	-8	16,949	-0.05%
2019/08/26	7	18.25	19	18.18	18.25	-12	16,327	-0.07%
2019/08/22	0	0.00	1	18.45	18.50	-1	16,138	-0.01%
2019/08/20	0	0.00	2	18.45	18.50	-2	16,517	-0.01%
2019/08/19	0	0.00	3	18.08	18.00	-3	16,026	-0.02%
2019/08/16	0	0.00	2	17.80	17.60	-2	15,940	-0.01%
2019/08/14	2	17.40	0.1	17.30	17.25	1.9	15,944	0.01%
2019/08/13	2	17.15	2	17.30	17.15	0	15,867	0.00%
2019/08/08	0.8	17.25	1	17.25	17.20	-0.2	15,567	0.00%
2019/08/06	1	16.70	0	0.00	16.85	1	15,609	0.01%
2019/08/01	0	0.00	4	17.40	17.35	-4	15,394	-0.03%
2019/07/30	0	0.00	1	17.80	17.75	-1	15,360	-0.01%
2019/07/29	0	0.00	5	17.64	17.75	-5	15,460	-0.03%
2019/07/26	4	17.39	0	0.00	17.35	4	15,576	0.03%
2019/07/25	4	17.51	0	0.00	17.45	4	15,568	0.03%
2019/07/23	0	0.00	0.4	17.55	17.60	-0.4	15,543	0.00%
2019/07/18	1	17.60	0	0.00	17.65	1	15,555	0.01%
2019/07/17	1	17.45	4	17.64	17.70	-3	15,543	-0.02%
2019/07/16	11	17.53	0	0.00	17.60	11	15,363	0.07%
2019/07/15	0	0.00	1	17.95	18.05	-1	15,029	-0.01%
2019/07/11	0	0.00	2	17.98	18.00	-2	15,112	-0.01%
2019/07/10	1	18.00	0	0.00	18.00	1	15,157	0.01%
2019/07/09	0	0.00	1	17.85	17.90	-1	15,101	-0.01%
2019/07/08	3	17.73	0	0.00	17.75	3	15,081	0.02%
2019/07/04	3	17.93	0	0.00	17.95	3	15,482	0.02%
2019/07/03	1	17.80	0	17.80	17.75	1	15,651	0.01%
2019/07/02	2	17.85	2	17.95	17.85	0	15,704	0.00%
2019/06/28	0	0.00	1	18.75	18.65	-1	15,398	-0.01%
2019/06/24	1	18.90	0	0.00	18.90	1	15,614	0.01%
2019/06/19	2	18.55	134	18.31	18.60	-132	15,201	-0.87%	大賣/鉅額交易
2019/06/18	0	0.00	101	18.05	18.10	-101	14,838	-0.68%	大賣/鉅額交易
2019/06/10	0	0.00	205	18.07	18.10	-205	15,857	-1.29%	大賣/鉅額交易
2019/06/06	0	0.00	103	18.00	18.05	-103	15,933	-0.65%	大賣/鉅額交易
2019/06/05	3	17.95	30.3	17.95	17.90	-27.3	15,824	-0.17%
2019/05/31	0	0.00	2	17.70	17.75	-2	15,917	-0.01%
2019/05/23	2.8	17.50	2	17.40	17.50	0.8	16,663	0.00%
2019/05/22	6	17.54	0	0.00	17.50	6	16,881	0.04%
2019/05/21	5	17.45	6	17.46	17.45	-1	16,986	-0.01%
2019/05/17	0	0.00	2	17.35	17.30	-2	16,771	-0.01%
2019/05/16	0	0.00	0.3	17.30	17.30	-0.3	16,820	0.00%
2019/05/10	0	0.00	2	17.70	17.60	-2	17,596	-0.01%
2019/05/09	1	17.60	0	0.00	17.55	1	17,966	0.01%
2019/05/06	0	0.00	1	17.70	17.80	-1	18,050	-0.01%
2019/05/03	0	0.00	1	17.95	18.00	-1	18,229	-0.01%
2019/05/02	3	17.82	2	17.85	17.75	1	18,387	0.01%
2019/04/26	0	0.00	5	17.75	17.85	-5	18,620	-0.03%
2019/04/24	1	17.80	0	0.00	17.90	1	18,991	0.01%
2019/04/23	0	0.00	2	17.78	17.85	-2	19,430	-0.01%
2019/04/17	0	0.00	1	17.85	17.90	-1	20,318	0.00%
2019/04/16	0	0.00	10	17.75	17.90	-10	20,457	-0.05%
2019/04/08	0	0.00	10.4	17.65	17.65	-10.4	20,407	-0.05%
2019/03/26	0	0.00	10	17.55	17.55	-10	20,313	-0.05%
2019/03/18	1	17.50	0	0.00	17.70	1	20,929	0.00%
2019/03/13	10	17.87	20	17.85	17.90	-10	21,249	-0.05%
2019/03/12	0	0.00	1	17.60	17.65	-1	21,154	0.00%
2019/03/11	0	0.00	16	17.50	17.45	-16	21,444	-0.07%
2019/03/07	0	0.00	7	17.55	17.60	-7	22,474	-0.03%
2019/03/05	0	0.00	3	17.40	17.45	-3	22,413	-0.01%
2019/03/04	1	17.15	5	17.24	17.20	-4	22,193	-0.02%
2019/02/27	0	17.40	0.1	17.40	17.45	-0.1	22,114	0.00%
2019/02/25	1	17.40	0	0.00	17.40	1	21,608	0.00%
2019/02/21	1	17.10	0	0.00	17.10	1	21,596	0.00%
2019/02/20	5	17.06	20	17.10	17.15	-15	21,475	-0.07%
2019/02/13	5	17.05	2.5	17.10	17.05	2.5	21,736	0.01%
2019/02/12	4	17.01	1	17.00	17.00	3	21,537	0.01%
2019/02/11	4	16.90	0	0.00	16.85	4	21,295	0.02%
2019/01/30	0	0.00	15	17.00	17.00	-15	21,246	-0.07%
2019/01/29	2	16.93	5	16.89	16.95	-3	20,948	-0.01%
2019/01/23	17	16.61	5	16.60	16.55	12	20,590	0.06%
2019/01/21	0	0.00	1	16.45	16.50	-1	20,205	0.00%
2019/01/18	1	16.35	0	0.00	16.30	1	20,057	0.00%
2019/01/17	0	0.00	14	16.29	16.35	-14	20,234	-0.07%
2019/01/14	1	15.85	3	15.80	15.80	-2	20,004	-0.01%
2019/01/10	0	0.00	1	15.65	15.70	-1	19,849	-0.01%
2019/01/09	5	15.67	4	15.70	15.70	1	19,793	0.01%
2019/01/08	5	15.50	4	15.55	15.55	1	19,514	0.01%
2019/01/07	2	15.45	14.2	15.43	15.50	-12.2	19,678	-0.06%
2018/12/27	0	0.00	5	15.25	15.30	-5	21,079	-0.02%
2018/12/25	0	0.00	1	14.90	15.00	-1	21,319	0.00%
2018/12/24	2	15.05	1	15.00	15.00	1	21,244	0.00%
2018/12/22	0.5	15.00	0	0.00	15.00	0.5	21,123	0.00%
2018/12/21	5	15.00	0	0.00	15.10	5	21,453	0.02%
2018/12/20	0	0.00	3	15.18	15.15	-3	21,459	-0.01%
2018/12/13	0	0.00	6	15.36	15.45	-6	22,154	-0.03%
2018/12/10	5	15.15	0	0.00	15.10	5	21,593	0.02%
2018/12/06	2	15.20	2	15.15	15.20	0	21,480	0.00%
2018/12/05	0	0.00	20	15.35	15.30	-20	21,288	-0.09%
2018/12/04	20	15.70	0	0.00	15.65	20	21,154	0.09%
2018/12/03	2	15.70	3	15.70	15.70	-1	20,726	0.00%
2018/11/21	0	0.00	20	15.50	15.40	-20	19,635	-0.10%
2018/11/20	0	0.00	2	15.60	15.55	-2	19,500	-0.01%
2018/11/19	21	15.81	20	15.80	15.80	1	19,488	0.01%
2018/11/16	15	15.65	16	15.76	15.75	-1	19,509	-0.01%
2018/11/15	0	0.00	1	15.75	15.75	-1	19,599	-0.01%
2018/11/13	0	0.00	4.6	15.31	15.40	-4.6	19,699	-0.02%
2018/11/12	3	15.68	0	0.00	15.55	3	20,406	0.01%
2018/11/09	1	15.45	0	0.00	15.55	1	20,861	0.00%
2018/11/08	1	15.55	0	0.00	15.60	1	21,199	0.00%
2018/11/07	2	15.45	3	15.53	15.55	-1	21,586	0.00%
2018/11/05	0	0.00	2	15.35	15.35	-2	22,311	-0.01%
2018/11/02	10	15.10	1	15.20	15.20	9	23,951	0.04%
2018/10/25	0.6	14.55	0	0.00	14.55	0.6	27,090	0.00%
2018/10/23	1	14.90	1	15.00	14.95	0	27,413	0.00%
2018/10/16	0	0.00	1	14.55	14.55	-1	27,057	0.00%
2018/10/15	1	14.50	1	14.65	14.55	0	27,120	0.00%
2018/10/11	7	15.16	2	15.20	14.95	5	26,482	0.02%
2018/10/05	2	15.80	2	15.75	15.80	0	25,297	0.00%
2018/10/04	1	15.90	0	0.00	15.90	1	25,055	0.00%
2018/10/02	1	16.00	0	0.00	16.10	1	24,936	0.00%
2018/09/28	1	15.95	0	0.00	16.10	1	25,050	0.00%
2018/09/27	3.5	16.01	10	16.25	16.30	-6.5	24,884	-0.03%
2018/09/26	5	15.95	0	0.00	15.95	5	24,814	0.02%
2018/09/25	0	0.00	2	16.00	16.00	-2	25,427	-0.01%
2018/09/21	2	15.90	11.2	15.62	16.00	-9.2	25,284	-0.04%
2018/09/04	20	15.35	0	15.35	15.40	20	25,949	0.08%
2018/09/03	2	15.25	12	15.35	15.25	-10	26,067	-0.04%
2018/08/30	0	0.00	7.9	15.41	15.50	-7.9	26,154	-0.03%
2018/08/28	1	15.50	0	0.00	15.60	1	26,726	0.00%
2018/08/23	0	0.00	2	15.45	15.50	-2	27,425	-0.01%
2018/08/22	1	15.30	0	0.00	15.50	1	27,741	0.00%
2018/08/21	0	0.00	1	15.30	15.25	-1	27,412	0.00%
2018/08/17	2	15.35	2	15.50	15.25	0	27,196	0.00%
2018/08/14	1	15.20	5	15.00	15.20	-4	25,989	-0.02%
2018/08/13	0	0.00	1	15.10	14.90	-1	25,523	0.00%
2018/08/10	1	15.30	160.1	15.45	15.40	-159.1	25,240	-0.63%	大賣/鉅額交易
2018/08/09	100.5	15.10	111	15.22	15.45	-10.5	24,744	-0.04%	大賣/
2018/08/08	11	15.09	22	15.01	15.15	-11	23,151	-0.05%
2018/08/07	0	0.00	14	14.56	14.55	-14	21,797	-0.06%
2018/08/06	0	0.00	16	14.27	14.35	-16	21,338	-0.07%
2018/08/03	0	0.00	55	14.09	14.10	-55	20,996	-0.26%
2018/08/01	6	14.00	2	14.00	14.05	4	20,569	0.02%
2018/07/31	0	0.00	5	14.05	14.10	-5	20,499	-0.02%
2018/07/26	0	0.00	2	13.73	13.75	-2	20,292	-0.01%
2018/07/23	2	13.45	0	0.00	13.50	2	21,033	0.01%
2018/07/19	2	13.50	0	0.00	13.40	2	21,640	0.01%
2018/07/13	0	0.00	3	13.40	13.35	-3	22,394	-0.01%
2018/07/11	3	13.15	0	0.00	13.20	3	22,491	0.01%
2018/07/06	0.2	13.05	0	0.00	13.05	0.2	22,757	0.00%
2018/07/04	0	0.00	0.4	13.15	13.10	-0.4	23,519	0.00%
2018/07/03	0.5	13.60	0	0.00	13.55	0.5	23,586	0.00%
2018/06/26	0.5	13.80	50	13.70	13.75	-49.5	22,829	-0.22%
2018/06/22	15	13.90	0	0.00	14.00	15	22,821	0.07%
2018/06/20	5.2	13.85	3	13.90	13.90	2.2	22,781	0.01%
2018/06/19	53	13.87	0	0.00	13.80	53	23,029	0.23%
2018/06/15	5	14.05	0	0.00	14.15	5	22,467	0.02%
2018/06/14	7	14.21	0	0.00	14.00	7	22,239	0.03%
2018/06/13	10	14.50	0	0.00	14.50	10	21,715	0.05%
2018/06/12	0	0.00	20	14.55	14.55	-20	22,322	-0.09%
2018/06/11	2	14.55	1	14.60	14.55	1	22,307	0.00%
2018/06/08	0	0.00	2	14.60	14.60	-2	22,143	-0.01%
2018/06/06	0	0.00	0	14.45	14.45	0	22,184	0.00%
2018/05/31	5	13.80	0	0.00	14.10	5	21,418	0.02%
2018/05/30	26	13.88	0	0.00	13.75	26	20,898	0.12%
2018/05/29	10	14.10	0	0.00	14.10	10	21,078	0.05%
2018/05/28	0	0.00	20	14.30	14.20	-20	21,049	-0.10%
2018/05/24	1	14.30	1	14.25	14.30	0	21,407	0.00%
2018/05/22	0	0.00	0	14.45	14.50	0	21,713	0.00%
2018/05/16	0	14.45	0	0.00	14.45	0	22,379	0.00%
2018/05/14	0	0.00	10	14.48	14.45	-10	23,434	-0.04%
2018/05/11	3	14.40	3	14.45	14.40	0	23,741	0.00%
2018/05/09	0.2	14.30	0	0.00	14.30	0.2	23,747	0.00%
2018/05/04	1	14.15	20.2	14.25	14.15	-19.2	23,573	-0.08%
2018/05/03	0	0.00	3	14.45	14.45	-3	23,388	-0.01%
2018/05/02	1	14.55	14	14.40	14.55	-13	23,338	-0.06%
2018/04/27	0	0.00	31	14.15	14.25	-31	23,192	-0.13%
2018/04/26	45	14.09	15	14.15	14.15	30	23,079	0.13%
2018/04/25	10	13.85	910	13.82	13.85	-900	22,810	-3.95%	大賣/鉅額交易
2018/04/17	0.2	13.70	1	13.70	13.70	-0.8	24,019	0.00%
2018/04/13	0	0.00	6	13.80	13.80	-6	24,459	-0.02%
2018/04/10	5	13.65	102	13.75	13.80	-97	24,428	-0.40%	大賣/
2018/04/09	0	0.00	1	13.50	13.50	-1	23,924	0.00%
2018/04/02	0	0.00	7.4	13.49	13.45	-7.4	23,669	-0.03%
2018/03/31	0	0.00	0	13.35	13.35	0	23,482	0.00%
2018/03/29	5	13.30	0	0.00	13.35	5	23,440	0.02%
2018/03/28	4	13.40	2	13.40	13.40	2	23,144	0.01%
2018/03/27	0	0.00	57	13.51	13.55	-57	23,150	-0.25%
2018/03/26	0	13.40	0	0.00	13.50	0	23,067	0.00%
2018/03/23	0	0.00	60	13.35	13.50	-60	22,980	-0.26%
2018/03/22	0	13.50	0	0.00	13.60	0	22,837	0.00%
2018/03/21	0.1	13.40	5	13.45	13.45	-4.9	22,517	-0.02%
2018/03/20	0	13.40	0	0.00	13.40	0	22,895	0.00%
2018/03/16	0	0.00	2	13.45	13.55	-2	22,841	-0.01%
2018/03/15	0	0.00	2	13.40	13.35	-2	22,211	-0.01%
2018/03/13	0	0.00	8	13.36	13.40	-8	22,337	-0.04%
2018/03/08	0.2	13.10	0.9	13.10	13.10	-0.8	22,704	0.00%
2018/03/06	3	13.00	5	13.00	13.05	-2	23,466	-0.01%
2018/03/05	20.2	13.05	0	0.00	13.00	20.2	23,688	0.09%
2018/03/02	7	13.01	1	13.00	12.95	6	23,585	0.03%
2018/03/01	50	13.10	0	0.00	13.15	50	22,892	0.22%
2018/02/27	0	0.00	8	13.40	13.15	-8	22,771	-0.04%
2018/02/26	1	13.30	1	13.40	13.25	0	23,042	0.00%
2018/02/23	2	13.25	0	0.00	13.25	2	23,027	0.01%
2018/02/22	361	13.09	0	0.00	13.15	361	23,493	1.54%	大買/鉅額交易
2018/02/21	354	13.18	0	0.00	13.20	354	23,851	1.48%	大買/鉅額交易
2018/02/12	19.2	13.10	452.5	13.05	13.05	-433.3	23,915	-1.81%	大賣/鉅額交易
2018/02/09	20	13.00	0	0.00	12.95	20	23,761	0.08%
2018/02/08	1	13.10	0	0.00	13.15	1	23,517	0.00%
2018/02/07	45	13.19	2	13.15	13.05	43	23,357	0.18%
2018/02/06	3	13.03	3	12.95	12.90	0	23,292	0.00%
2018/02/05	6	13.60	0	0.00	13.60	6	22,818	0.03%
2018/02/02	0	0.00	1.4	13.88	13.90	-1.4	22,338	-0.01%
2018/02/01	1	14.00	0	0.00	13.95	1	22,272	0.00%
2018/01/31	3.3	13.90	0	0.00	14.00	3.3	22,106	0.01%
2018/01/30	2	14.08	0	0.00	14.05	2	21,906	0.01%
2018/01/29	0.3	14.15	1	14.20	14.20	-0.8	21,766	0.00%
2018/01/26	1	14.20	0	0.00	14.20	1	21,696	0.00%
2018/01/23	0	0.00	1	14.30	14.35	-1	21,297	0.00%
2018/01/18	251	14.32	37	14.29	14.25	214	21,024	1.02%	大買/鉅額交易
2018/01/17	8	14.20	20	14.30	14.30	-12	20,778	-0.06%
2018/01/16	0	0.00	50	14.25	14.20	-50	20,439	-0.24%
2018/01/15	443	14.35	6	14.30	14.25	437	20,326	2.15%	大買/鉅額交易
2018/01/12	25	14.10	16	14.15	14.15	9	19,863	0.05%
2018/01/11	22	14.00	2	13.95	14.00	20	19,325	0.10%
2018/01/10	58	13.99	3	14.10	13.95	55	19,320	0.28%
2018/01/09	70	14.00	6	14.08	13.95	64	18,910	0.34%
2018/01/08	1	13.95	15	14.00	14.05	-14	18,813	-0.07%
2018/01/04	0	0.00	2	13.85	13.85	-2	18,623	-0.01%
2018/01/03	0	0.00	5	13.95	13.95	-5	18,758	-0.03%
2018/01/02	5	13.80	0	0.00	13.80	5	18,638	0.03%