元大金 (2885)-凱基-士林券商分點個股進出

台股 » 個股 » 元大金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大金

(2885)

可現股當沖

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

立即追蹤
本地時間:14:30

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-士林券商分點個股進出

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-士林券商分點個股進出
凱基-士林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	21	33.46	0	0.00	33.50	21	16,440	0.13%
2024/11/21	1	33.70	10	33.60	33.80	-9	16,572	-0.05%
2024/11/20	11.1	33.20	10	33.60	33.45	1.1	16,517	0.01%
2024/11/19	0	0.00	29.1	33.56	33.85	-29.1	16,372	-0.18%
2024/11/15	0.1	32.70	0	0.00	32.55	0.1	15,936	0.00%
2024/11/13	0	32.90	0	0.00	32.65	0	15,769	0.00%
2024/11/11	21	32.95	0	0.00	32.95	21	15,608	0.13%
2024/11/08	0	0.00	14	33.11	33.20	-14	15,762	-0.09%
2024/11/05	13	32.76	2	32.80	32.85	11	16,112	0.07%
2024/11/04	0	0.00	1	32.80	32.75	-1	16,527	-0.01%
2024/11/01	0	0.00	0	32.40	32.10	0	16,926	0.00%
2024/10/29	0	0.00	10	32.36	32.60	-10	16,833	-0.06%
2024/10/25	0	0.00	1	32.80	32.95	-1	17,035	-0.01%
2024/10/24	0	0.00	11.9	32.70	32.70	-11.9	17,219	-0.07%
2024/10/23	1	32.80	0	0.00	32.70	1	17,566	0.01%
2024/10/22	0	0.00	1	33.30	33.30	-1	17,724	-0.01%
2024/10/21	1.2	32.95	0	0.00	32.70	1.2	17,892	0.01%
2024/10/18	0	0.00	21	33.31	33.50	-21	18,122	-0.12%
2024/10/17	1	32.60	0.4	32.63	32.65	0.6	18,215	0.00%
2024/10/16	0	0.00	11.1	32.45	32.25	-11.1	18,427	-0.06%
2024/10/14	1	31.70	0	0.00	31.80	1	18,406	0.01%
2024/10/11	1.9	31.74	0	0.00	31.55	1.9	18,523	0.01%
2024/10/09	0	0.00	2.2	31.90	31.65	-2.2	18,645	-0.01%
2024/10/08	10	31.60	0	0.00	31.75	10	18,706	0.05%
2024/10/07	11	31.96	3.1	32.00	32.00	7.9	18,669	0.04%
2024/09/27	0	0.00	3.4	31.72	31.75	-3.4	18,776	-0.02%
2024/09/26	1	31.80	0	0.00	31.50	1	18,931	0.01%
2024/09/25	1	31.75	1	31.80	31.80	0	18,960	0.00%
2024/09/23	2	31.25	0.1	31.40	31.40	2	20,551	0.01%
2024/09/20	1	31.20	0	0.00	31.00	1	21,038	0.00%
2024/09/09	2.8	29.73	0	0.00	29.70	2.8	22,469	0.01%
2024/09/05	0	30.75	0.5	30.80	30.50	-0.5	22,029	0.00%
2024/09/04	0.4	30.04	0	0.00	30.35	0.4	22,073	0.00%
2024/09/03	6	31.38	0	0.00	31.20	6	21,746	0.03%
2024/08/28	1	31.70	0	0.00	31.80	1	21,658	0.00%
2024/08/23	2.2	30.75	0	31.05	30.90	2.2	22,481	0.01%
2024/08/22	1.3	31.47	0	0.00	31.45	1.3	22,349	0.01%
2024/08/16	0	0.00	6	32.30	32.00	-6	22,970	-0.03%
2024/08/15	0.1	31.70	0	0.00	31.50	0.1	22,913	0.00%
2024/08/14	0	0.00	0.4	32.25	32.00	-0.4	22,893	0.00%
2024/08/13	0	31.65	0	0.00	31.60	0	22,847	0.00%
2024/08/12	9	32.04	5	31.90	31.80	4	23,161	0.02%
2024/08/09	3	32.05	4	32.56	32.60	-1	23,231	0.00%
2024/08/08	0	0.00	2	31.50	31.40	-2	23,062	-0.01%
2024/08/07	0.1	31.30	0	0.00	31.30	0.1	22,931	0.00%
2024/08/06	1.3	30.47	12	30.53	30.70	-10.7	22,834	-0.05%
2024/08/05	4.1	29.85	1	30.25	29.35	3.1	22,666	0.01%
2024/08/02	1.2	31.96	0	0.00	31.90	1.2	22,279	0.01%
2024/08/01	10	32.90	0	0.00	33.05	10	22,273	0.04%
2024/07/31	0	0.00	3	32.70	32.80	-3	22,321	-0.01%
2024/07/30	0	32.35	0	0.00	32.35	0	22,196	0.00%
2024/07/29	0	0.00	10	32.80	32.70	-10	22,181	-0.05%
2024/07/26	6	32.03	0	0.00	32.05	6	22,114	0.03%
2024/07/23	0	0.00	10.8	32.99	33.00	-10.8	22,169	-0.05%
2024/07/22	2	32.20	1	32.00	31.85	1	22,052	0.00%
2024/07/19	3	33.05	0	0.00	32.60	3	21,974	0.01%
2024/07/18	0	0.00	2	33.30	33.25	-2	22,046	-0.01%
2024/07/17	1	33.00	3	33.02	33.15	-2	22,064	-0.01%
2024/07/16	1	32.80	0.2	32.94	33.00	0.8	22,271	0.00%
2024/07/15	21	33.11	4	32.86	32.90	17	22,771	0.07%
2024/07/11	4	33.43	1.1	33.79	33.65	2.9	22,868	0.01%
2024/07/10	0	0.00	7	33.49	33.55	-7	22,944	-0.03%
2024/07/09	11	33.20	10	33.00	33.00	1	23,072	0.00%
2024/07/08	0	0.00	0.3	33.10	33.20	-0.3	23,192	0.00%
2024/07/05	0	0.00	0.1	33.00	33.00	-0.1	23,211	0.00%
2024/07/04	27	32.97	28	33.30	33.10	-1	23,404	0.00%
2024/07/03	1	32.80	2	32.55	32.70	-1	23,572	0.00%
2024/07/02	2.6	32.06	3.3	32.00	32.10	-0.7	23,362	0.00%
2024/07/01	1	31.90	2	32.18	32.00	-1	23,274	0.00%
2024/06/28	0	0.00	1	32.05	32.05	-1	23,145	0.00%
2024/06/27	11	31.49	0	0.00	31.75	11	22,666	0.05%
2024/06/26	5	33.85	0	0.00	33.80	5	21,360	0.02%
2024/06/24	0	0.00	5	34.47	34.50	-5	20,675	-0.02%
2024/06/21	0	0.00	3	34.25	34.15	-3	20,543	-0.01%
2024/06/20	0	0.00	20	34.17	34.35	-20	20,314	-0.10%
2024/06/19	1	33.60	2.1	33.64	33.75	-1.1	20,039	-0.01%
2024/06/18	0	0.00	1.1	32.84	32.90	-1.1	20,031	-0.01%
2024/06/17	0	0.00	0.2	32.35	32.30	-0.2	20,196	0.00%
2024/06/12	1	31.45	5	31.55	31.45	-4	21,157	-0.02%
2024/06/11	10	32.00	0	0.00	31.60	10	22,019	0.05%
2024/06/07	1	31.80	0.6	31.91	31.80	0.4	22,313	0.00%
2024/06/06	2	31.70	0	31.75	31.70	2	22,349	0.01%
2024/06/05	2	31.40	0	0.00	31.30	2	22,463	0.01%
2024/06/04	5	31.40	0	0.00	31.45	5	22,761	0.02%
2024/06/03	1	31.65	0	0.00	31.75	1	23,129	0.00%
2024/05/31	3	31.55	0	0.00	31.65	3	23,178	0.01%
2024/05/29	3	31.92	0.1	32.60	31.85	2.9	22,553	0.01%
2024/05/27	1	32.40	1	32.40	32.70	0	22,398	0.00%
2024/05/23	12	32.96	0	0.00	33.15	12	22,322	0.05%
2024/05/22	0	0.00	8.2	33.30	33.35	-8.2	22,167	-0.04%
2024/05/20	12	32.31	11	32.35	32.35	1	21,750	0.00%
2024/05/17	0	0.00	1	32.45	32.65	-1	21,870	0.00%
2024/05/16	0	0.00	6	32.59	32.60	-6	21,837	-0.03%
2024/05/15	0	0.00	1	31.90	31.85	-1	21,399	0.00%
2024/05/14	0	0.00	0	31.70	31.45	0	21,382	0.00%
2024/05/13	0	0.00	1	32.20	32.00	-1	21,349	0.00%
2024/05/10	10	31.90	10	32.10	32.10	0	21,318	0.00%
2024/05/09	0	0.00	12	32.17	31.65	-12	21,300	-0.06%
2024/05/08	0	0.00	3	31.65	31.80	-3	21,147	-0.01%
2024/05/07	0	0.00	72	31.50	31.80	-72	21,154	-0.34%
2024/05/06	0	0.00	23	31.39	31.50	-23	20,957	-0.11%
2024/05/02	0	30.70	0	0.00	30.65	0	20,688	0.00%
2024/04/30	0	30.75	0	0.00	30.65	0	20,545	0.00%
2024/04/29	3	30.95	0	0.00	31.05	3	20,436	0.01%
2024/04/26	0	0.00	2	30.25	30.00	-2	20,096	-0.01%
2024/04/25	1.1	29.80	0	0.00	29.80	1.1	20,118	0.01%
2024/04/24	0	0.00	8	30.24	30.35	-8	19,994	-0.04%
2024/04/23	0	0.00	8	30.06	29.80	-8	19,844	-0.04%
2024/04/22	11	29.90	22	29.93	29.90	-11	19,654	-0.06%
2024/04/19	3.5	29.81	16	29.86	29.90	-12.5	19,148	-0.07%
2024/04/18	0	0.00	1	30.30	30.60	-1	18,463	-0.01%
2024/04/17	1	30.05	0	0.00	30.00	1	18,105	0.01%
2024/04/16	0	29.95	1	29.80	29.95	-1	18,010	-0.01%
2024/04/15	1	30.05	11	30.45	30.55	-10	17,755	-0.06%
2024/04/12	12	30.35	0	0.00	30.30	12	17,624	0.07%
2024/04/11	0	0.00	0	30.55	30.50	0	17,452	0.00%
2024/04/10	4	30.50	0	0.00	30.50	4	17,495	0.02%
2024/04/03	0	30.05	0	0.00	29.95	0	17,458	0.00%
2024/04/01	2	30.50	2	30.33	30.10	0	17,754	0.00%
2024/03/29	0	0.00	1	30.25	30.40	-1	17,819	-0.01%
2024/03/28	0	0.00	4	29.98	30.10	-4	17,675	-0.02%
2024/03/27	0	0.00	1.2	30.29	30.30	-1.2	17,687	-0.01%
2024/03/26	1	30.10	1.1	30.05	30.10	-0.1	17,806	0.00%
2024/03/25	0.8	29.75	7	29.82	29.85	-6.2	17,978	-0.03%
2024/03/22	1	29.60	1	29.80	29.45	0	18,215	0.00%
2024/03/21	2	29.60	3	29.65	29.80	-1	18,221	-0.01%
2024/03/20	6.1	29.03	0	0.00	28.90	6.1	18,450	0.03%
2024/03/19	1.4	29.22	1	29.15	29.20	0.4	18,458	0.00%
2024/03/18	7	29.38	10	29.30	29.35	-3	18,330	-0.02%
2024/03/15	3	29.90	50.1	30.05	30.20	-47.1	18,162	-0.26%
2024/03/14	34.1	30.50	20	30.16	30.30	14	17,626	0.08%
2024/03/13	2	29.35	3.7	29.27	29.50	-1.7	16,785	-0.01%
2024/03/11	0	0.00	6	28.70	28.55	-6	16,438	-0.04%
2024/03/08	0	0.00	2.1	28.47	28.45	-2.1	16,445	-0.01%
2024/03/07	0	0.00	20.5	27.91	28.10	-20.5	16,213	-0.13%
2024/03/06	0	0.00	3	27.35	27.50	-3	15,804	-0.02%
2024/03/05	0	27.40	2.4	27.32	27.30	-2.3	15,976	-0.01%
2024/03/04	11	27.25	0	0.00	27.35	11	16,071	0.07%
2024/02/29	0	0.00	10	27.20	27.45	-10	16,332	-0.06%
2024/02/27	0	0.00	10	27.25	27.20	-10	16,171	-0.06%
2024/02/26	1	27.20	0	0.00	27.10	1	16,031	0.01%
2024/02/23	5.9	27.49	0	0.00	27.30	5.9	15,976	0.04%
2024/02/21	5	27.50	0	0.00	27.35	5	16,173	0.03%
2024/02/19	3	27.35	2	27.38	27.45	1	15,999	0.01%
2024/01/31	0	0.00	10	27.00	27.05	-10	15,625	-0.06%
2024/01/23	5	26.45	0	0.00	26.55	5	15,859	0.03%
2024/01/22	0	0.00	0.1	26.30	26.35	-0.1	16,053	0.00%
2024/01/19	0	0.00	2	26.15	26.20	-2	16,013	-0.01%
2024/01/18	4	25.84	0	0.00	25.80	4	16,029	0.02%
2024/01/17	8.1	25.94	0	0.00	25.80	8.1	15,949	0.05%
2024/01/16	5	26.25	0	0.00	26.25	5	15,663	0.03%
2024/01/15	5.9	26.72	1	26.80	26.70	4.9	15,517	0.03%
2024/01/12	0	0.00	0.2	26.70	26.65	-0.2	15,812	0.00%
2024/01/11	1	26.80	0	0.00	26.80	1	16,020	0.01%
2024/01/10	14	26.47	0	0.00	26.50	14	16,367	0.09%
2024/01/09	2	26.90	0	0.00	26.80	2	16,409	0.01%
2024/01/05	5	26.90	0	0.00	26.95	5	16,514	0.03%
2024/01/04	0	0.00	1	27.20	27.20	-1	16,645	-0.01%
2024/01/03	9	27.14	0	0.00	26.95	9	16,816	0.05%
2024/01/02	1	27.80	8	27.78	27.75	-7	16,492	-0.04%
2023/12/29	0	0.00	6.6	27.59	27.60	-6.6	16,322	-0.04%
2023/12/28	1	27.20	14.9	27.30	27.35	-13.9	16,304	-0.09%
2023/12/27	0	0.00	7.6	27.12	27.15	-7.6	16,123	-0.05%
2023/12/26	1	26.90	7	26.94	26.85	-6	15,860	-0.04%
2023/12/25	1	26.70	0	0.00	26.60	1	15,812	0.01%
2023/12/22	0	0.00	11	26.70	26.80	-11	15,935	-0.07%
2023/12/21	22	26.35	1	26.35	26.45	21	15,843	0.13%
2023/12/20	1	26.65	0	0.00	26.55	1	15,485	0.01%
2023/12/19	1	26.80	1	26.85	26.70	0	15,199	0.00%
2023/12/18	7	27.00	20	27.00	27.05	-13	15,019	-0.09%
2023/12/15	6	27.00	8.1	27.11	27.00	-2.1	14,908	-0.01%
2023/12/14	8	26.99	14	27.00	27.00	-6	14,590	-0.04%
2023/12/13	0	0.00	0	26.80	26.75	0	14,457	0.00%
2023/12/12	0	0.00	10.2	26.70	26.80	-10.2	14,675	-0.07%
2023/12/11	5	26.45	0.5	26.55	26.55	4.5	14,606	0.03%
2023/12/08	20	26.45	0	0.00	26.55	20	14,645	0.14%
2023/12/06	0	0.00	1	26.45	26.45	-1	14,545	-0.01%
2023/12/05	0	0.00	1.1	26.40	26.40	-1.1	14,442	-0.01%
2023/12/04	0	0.00	6.7	26.25	26.35	-6.7	14,572	-0.05%
2023/12/01	0	0.00	2.1	26.09	26.10	-2.1	14,509	-0.01%
2023/11/29	3	26.05	0	26.00	25.95	3	14,200	0.02%
2023/11/28	0	0.00	15.7	26.06	26.10	-15.7	14,050	-0.11%
2023/11/27	0	0.00	1	25.95	25.85	-1	14,075	-0.01%
2023/11/24	0	0.00	3	25.75	25.80	-3	14,023	-0.02%
2023/11/23	0	0.00	0.8	25.55	25.70	-0.8	14,099	-0.01%
2023/11/21	0.7	25.55	2	25.58	25.70	-1.3	14,238	-0.01%
2023/11/20	0	0.00	0.9	25.35	25.35	-0.9	14,056	-0.01%
2023/11/16	0	0.00	2.2	25.44	25.45	-2.2	14,006	-0.02%
2023/11/15	1	25.25	3.6	25.35	25.30	-2.6	13,945	-0.02%
2023/11/14	0	0.00	5	25.04	25.05	-5	13,829	-0.04%
2023/11/13	0	0.00	1	24.95	25.00	-1	14,058	-0.01%
2023/11/10	0	0.00	1	24.95	25.00	-1	14,396	-0.01%
2023/11/09	0	0.00	0.3	25.00	25.00	-0.3	14,536	0.00%
2023/11/08	0	0.00	3	25.05	25.00	-3	14,774	-0.02%
2023/11/03	0	0.00	2	24.73	24.95	-2	15,067	-0.01%
2023/10/30	4.2	24.22	0	0.00	24.10	4.2	15,988	0.03%
2023/10/27	0.5	24.55	0	0.00	24.40	0.5	16,107	0.00%
2023/10/26	2	24.33	0	0.00	24.35	2	16,265	0.01%
2023/10/25	3.9	24.66	0	0.00	24.60	3.9	16,299	0.02%
2023/10/24	20	24.30	0	0.00	24.45	20	16,366	0.12%
2023/10/23	53.1	24.50	2	24.45	24.40	51.1	16,412	0.31%
2023/10/20	1	24.40	4.5	24.58	24.75	-3.5	16,302	-0.02%
2023/10/19	0	0.00	12	25.05	25.10	-12	16,077	-0.07%
2023/10/17	0	0.00	0	25.50	25.30	0	15,836	0.00%
2023/10/16	2	25.55	5.5	25.46	25.55	-3.5	15,886	-0.02%
2023/10/13	0	0.00	10	25.45	25.45	-10	15,869	-0.06%
2023/10/11	0	0.00	63.1	25.06	25.50	-63.1	16,036	-0.39%
2023/10/06	0.1	24.65	0	0.00	24.80	0.1	15,892	0.00%
2023/10/05	1	24.55	0	0.00	24.55	1	16,091	0.01%
2023/10/04	6.3	24.36	0	0.00	24.25	6.3	16,241	0.04%
2023/10/03	0.1	24.75	0	0.00	24.65	0.1	16,245	0.00%
2023/10/02	62	24.98	0	0.00	24.95	62	16,374	0.38%
2023/09/28	1	25.00	20	25.18	25.05	-19	16,818	-0.11%
2023/09/26	2	25.03	0	0.00	25.00	2	16,821	0.01%
2023/09/25	4	25.05	1	25.10	25.20	3	16,785	0.02%
2023/09/22	0	0.00	1	25.00	25.10	-1	17,086	-0.01%
2023/09/21	10.1	25.08	1	25.15	25.00	9.1	17,219	0.05%
2023/09/20	1	25.60	0	25.55	25.40	1	17,268	0.01%
2023/09/18	0	0.00	10.1	25.45	25.40	-10.1	17,134	-0.06%
2023/09/14	0	0.00	21	25.14	25.20	-21	17,236	-0.12%
2023/09/13	1	24.85	1	24.85	25.00	0	17,248	0.00%
2023/09/12	1	24.65	0	0.00	24.80	1	17,439	0.01%
2023/09/05	3.2	24.34	0	24.35	24.20	3.2	18,028	0.02%
2023/09/04	1.2	24.59	0	0.00	24.50	1.2	18,223	0.01%
2023/09/01	1	24.75	5	24.65	24.75	-4	18,496	-0.02%
2023/08/25	11	24.41	0	0.00	24.40	11	19,376	0.06%
2023/08/24	0	0.00	1	24.45	24.45	-1	19,468	-0.01%
2023/08/23	0.8	24.15	0	0.00	24.20	0.8	19,454	0.00%
2023/08/22	10	23.90	3	23.90	23.85	7	19,542	0.04%
2023/08/18	2	24.00	0	0.00	23.95	2	19,484	0.01%
2023/08/17	5.1	23.60	0	0.00	23.75	5.1	19,503	0.03%
2023/08/16	4	23.83	0	0.00	23.85	4	19,345	0.02%
2023/08/15	1.2	24.16	1	24.20	24.20	0.2	19,145	0.00%
2023/08/14	2.1	24.31	0	0.00	24.30	2.1	19,218	0.01%
2023/08/10	3	25.20	5	25.17	25.30	-2	19,013	-0.01%
2023/08/09	0	0.00	0.3	25.15	25.15	-0.3	18,775	0.00%
2023/08/08	0	0.00	0	25.05	25.10	0	18,679	0.00%
2023/08/02	1.7	24.48	0	0.00	24.45	1.7	17,759	0.01%
2023/07/31	1	24.45	1.5	24.50	24.40	-0.5	17,308	0.00%
2023/07/28	0	0.00	1	24.35	24.40	-1	17,151	-0.01%
2023/07/27	0	0.00	16	24.65	24.70	-16	16,967	-0.09%
2023/07/26	0	0.00	6	24.46	24.55	-6	16,847	-0.04%
2023/07/21	2.2	24.47	47.2	24.40	24.40	-45	16,786	-0.27%
2023/07/20	1	24.30	5	24.41	24.45	-4	16,671	-0.02%
2023/07/19	4	24.00	9	24.22	24.10	-5	16,429	-0.03%
2023/07/17	12	23.95	13	24.00	23.95	-1	16,220	-0.01%
2023/07/14	20	23.43	2	23.73	23.75	18	16,037	0.11%
2023/07/13	0	0.00	2	23.45	23.30	-2	15,781	-0.01%
2023/07/10	6	22.95	0	0.00	23.00	6	15,474	0.04%
2023/07/07	0	22.65	0	0.00	22.65	0	15,267	0.00%
2023/07/06	9.3	22.81	0	0.00	22.70	9.3	15,203	0.06%
2023/07/05	0	0.00	0.5	23.30	23.15	-0.5	14,735	0.00%
2023/07/04	2	23.10	0	0.00	23.05	2	14,624	0.01%
2023/07/03	0.5	23.30	0	0.00	23.20	0.5	14,603	0.00%
2023/06/30	1	23.15	0	0.00	23.10	1	14,617	0.01%
2023/06/29	2.2	23.40	0	0.00	23.30	2.2	14,416	0.01%
2023/06/28	1.3	24.11	21.1	24.15	24.10	-19.8	14,205	-0.14%
2023/06/27	1.1	24.10	2.6	24.18	24.20	-1.5	13,935	-0.01%
2023/06/26	1	24.30	0	0.00	24.30	1	13,842	0.01%
2023/06/21	0	0.00	41	24.30	24.35	-41	13,750	-0.30%
2023/06/15	0	0.00	1	24.40	24.50	-1	12,941	-0.01%
2023/06/14	0.1	24.30	3	24.30	24.40	-2.9	12,841	-0.02%
2023/06/13	3.1	24.35	1.8	24.37	24.35	1.3	12,795	0.01%
2023/06/12	1	24.45	0	0.00	24.55	1	12,630	0.01%
2023/06/09	1	24.55	0.1	24.55	24.60	0.9	12,734	0.01%
2023/06/08	0	0.00	1.8	24.51	24.50	-1.8	12,731	-0.01%
2023/06/07	0.2	24.55	2	24.50	24.60	-1.8	12,698	-0.01%
2023/06/06	0.2	24.15	1	24.20	24.20	-0.8	12,527	-0.01%
2023/06/05	0.1	23.95	1	24.10	24.00	-0.9	12,327	-0.01%
2023/06/02	6.1	23.85	0.5	23.75	23.85	5.6	12,036	0.05%
2023/06/01	0.1	23.75	0	0.00	23.65	0.1	11,882	0.00%
2023/05/31	2	23.65	10	23.70	23.85	-8	11,750	-0.07%
2023/05/30	1	23.70	4.1	23.72	23.70	-3.1	11,531	-0.03%
2023/05/29	0	0.00	10	23.60	23.55	-10	11,676	-0.09%
2023/05/26	0	0.00	0.1	23.25	23.50	-0.1	11,831	0.00%
2023/05/25	0.4	23.34	0	0.00	23.25	0.4	11,733	0.00%
2023/05/24	1	23.50	0.2	23.45	23.55	0.8	11,770	0.01%
2023/05/23	1.1	23.60	3	23.60	23.65	-1.9	11,764	-0.02%
2023/05/19	0	0.00	2	23.40	23.45	-2	11,540	-0.02%
2023/05/18	0.1	23.10	11	23.30	23.40	-10.9	11,407	-0.10%
2023/05/17	5	23.10	0	0.00	23.10	5	11,241	0.04%
2023/05/16	6.1	22.86	0	0.00	22.95	6.1	11,131	0.05%
2023/05/12	0.2	22.76	0	0.00	22.65	0.2	11,187	0.00%
2023/05/11	0	0.00	3	22.85	22.90	-3	11,184	-0.03%
2023/05/10	0	0.00	2	22.98	23.00	-2	11,214	-0.02%
2023/05/09	0.1	23.00	0	0.00	23.00	0.1	11,269	0.00%
2023/05/08	0	0.00	22.2	23.00	23.00	-22.2	11,402	-0.19%
2023/05/05	0.1	22.80	0	0.00	22.85	0.1	11,287	0.00%
2023/05/04	0	0.00	1.2	22.89	22.90	-1.2	11,529	-0.01%
2023/05/03	0	0.00	1	22.70	22.75	-1	11,598	-0.01%
2023/05/02	0	0.00	0	22.70	22.70	0	11,941	0.00%
2023/04/28	0	0.00	6.2	22.55	22.60	-6.2	12,593	-0.05%
2023/04/24	0	0.00	0.1	22.45	22.40	-0.1	12,941	0.00%
2023/04/21	0	0.00	5	22.50	22.45	-5	13,064	-0.04%
2023/04/20	12.1	22.30	0	0.00	22.30	12.1	13,129	0.09%
2023/04/19	2	22.35	1	22.45	22.45	1	13,396	0.01%
2023/04/18	0.1	22.55	0	0.00	22.50	0.1	13,416	0.00%
2023/04/17	1	22.40	0	0.00	22.50	1	13,475	0.01%
2023/04/12	0	0.00	0.1	22.55	22.55	-0.1	13,309	0.00%
2023/04/11	1.1	22.51	9.1	22.54	22.55	-8	13,392	-0.06%
2023/04/07	0	0.00	0	22.40	22.40	0	13,298	0.00%
2023/04/06	1	22.30	0	0.00	22.40	1	13,296	0.01%
2023/03/31	0	22.35	0	0.00	22.35	0	13,263	0.00%
2023/03/30	0	22.30	0	0.00	22.30	0	13,892	0.00%
2023/03/27	0	22.20	1	22.20	22.15	-1	15,971	-0.01%
2023/03/23	3.2	22.19	0	0.00	22.25	3.2	16,948	0.02%
2023/03/22	4	22.09	0	0.00	22.10	4	17,062	0.02%
2023/03/21	2.1	21.88	0	0.00	21.95	2.1	17,300	0.01%
2023/03/17	1	21.75	1	21.75	21.85	0	17,433	0.00%
2023/03/16	4.1	21.74	5	21.65	21.70	-0.9	17,525	0.00%
2023/03/15	6	22.01	1	22.00	22.05	5	17,526	0.03%
2023/03/14	5.5	21.97	2	22.05	21.95	3.5	17,720	0.02%
2023/03/13	1	22.11	1	22.15	22.35	0	17,673	0.00%
2023/03/10	7.3	22.31	0	0.00	22.30	7.3	17,695	0.04%
2023/03/09	4	22.71	0	0.00	22.65	4	17,675	0.02%
2023/03/08	2.1	22.80	0	0.00	22.80	2.1	18,025	0.01%
2023/03/07	2	22.75	0	0.00	22.90	2	18,236	0.01%
2023/03/03	2	22.48	0	0.00	22.55	2	18,560	0.01%
2023/03/02	3	22.32	0	0.00	22.50	3	18,833	0.02%
2023/03/01	2	22.48	1	22.50	22.40	1	19,089	0.01%
2023/02/24	2.4	22.69	0	0.00	22.75	2.4	19,163	0.01%
2023/02/22	20.1	22.55	0	0.00	22.75	20.1	19,150	0.10%
2023/02/21	11.1	22.79	0	0.00	22.75	11.1	19,117	0.06%
2023/02/20	10	22.90	0	0.00	22.90	10	19,297	0.05%
2023/02/16	2	22.80	0	0.00	22.75	2	19,779	0.01%
2023/02/14	3.3	22.74	0	0.00	22.80	3.3	20,514	0.02%
2023/02/13	0	22.85	7.2	22.60	22.80	-7.2	20,646	-0.03%
2023/02/09	1	22.75	0	0.00	22.70	1	20,752	0.00%
2023/02/08	1	22.70	1	22.75	22.65	0	20,833	0.00%
2023/02/07	0	0.00	1	22.85	22.75	-1	20,877	0.00%
2023/02/03	0	0.00	1	22.80	22.75	-1	20,910	0.00%
2023/02/02	0.3	22.65	0	0.00	22.80	0.3	20,926	0.00%
2023/01/31	6	22.71	2	22.80	22.50	4	20,766	0.02%
2023/01/30	1	22.95	0.8	23.00	23.05	0.2	20,528	0.00%
2023/01/17	2	22.63	0	0.00	22.70	2	20,017	0.01%
2023/01/16	0.5	22.70	11	22.60	22.70	-10.5	19,985	-0.05%
2023/01/13	2	22.50	0	0.00	22.50	2	19,953	0.01%
2023/01/12	0.5	22.55	0	0.00	22.55	0.5	20,144	0.00%
2023/01/10	0	0.00	0.2	22.50	22.60	-0.2	20,130	0.00%
2023/01/09	0	0.00	11	22.21	22.50	-11	20,160	-0.05%
2023/01/05	0.2	21.95	11.1	21.95	21.95	-10.8	20,198	-0.05%
2023/01/03	2.2	21.51	0	0.00	21.65	2.2	20,588	0.01%
2022/12/29	13.1	21.65	0	0.00	21.65	13.1	20,735	0.06%
2022/12/28	10	21.80	10	21.90	21.95	0	20,825	0.00%
2022/12/23	0.1	21.80	0	0.00	21.80	0.1	21,359	0.00%
2022/12/22	2.1	21.85	0	0.00	22.00	2.1	21,515	0.01%
2022/12/21	0.1	21.90	1	21.80	21.80	-0.9	21,062	0.00%
2022/12/20	3.1	22.00	0	0.00	21.80	3.1	20,610	0.02%
2022/12/19	0.1	22.20	2	22.20	22.10	-1.9	19,979	-0.01%
2022/12/16	1	22.15	1	22.35	22.15	0	19,240	0.00%
2022/12/14	0.3	22.20	0	0.00	22.30	0.3	18,590	0.00%
2022/12/13	1.1	22.06	0	0.00	22.10	1.1	18,554	0.01%
2022/12/08	1	22.10	1	22.10	22.30	0	18,729	0.00%
2022/12/07	0	0.00	10	22.60	22.60	-10	18,669	-0.05%
2022/12/06	0	0.00	6.5	22.54	22.50	-6.5	18,692	-0.03%
2022/12/05	1	22.65	9	22.64	22.60	-8	18,849	-0.04%
2022/12/02	0	0.00	1.2	22.36	22.45	-1.2	18,707	-0.01%
2022/12/01	0	0.00	9	22.67	22.60	-9	18,884	-0.05%
2022/11/30	21.4	22.47	0	0.00	22.60	21.4	18,939	0.11%
2022/11/29	1	22.30	1	22.35	22.50	0	18,603	0.00%
2022/11/28	1	21.90	0	0.00	22.25	1	18,472	0.01%
2022/11/25	1	22.10	1	22.10	22.05	0	18,353	0.00%
2022/11/24	4.9	22.12	2	22.15	22.30	2.9	18,308	0.02%
2022/11/23	0.1	21.95	17.2	21.97	22.10	-17.1	18,184	-0.09%
2022/11/22	0	0.00	1.1	21.50	21.60	-1.1	17,821	-0.01%
2022/11/18	3.5	20.93	0	0.00	20.90	3.5	17,414	0.02%
2022/11/17	0.5	21.10	1	21.05	21.20	-0.5	17,355	0.00%
2022/11/15	0	0.00	1.1	21.16	21.45	-1.1	17,430	-0.01%
2022/11/11	1	21.00	20.8	20.98	21.20	-19.8	17,085	-0.12%
2022/11/10	10	20.30	0	0.00	20.40	10	16,633	0.06%
2022/11/09	0	0.00	0.1	20.44	20.50	-0.1	16,702	0.00%
2022/11/08	0	0.00	0.1	20.25	20.30	-0.1	16,586	0.00%
2022/11/07	1	20.05	0	0.00	20.20	1	16,688	0.01%
2022/11/04	0.1	20.00	0	0.00	20.05	0.1	16,988	0.00%
2022/11/03	0	0.00	1	20.00	20.05	-1	17,098	-0.01%
2022/11/02	0	20.20	1	20.15	20.20	-1	17,192	-0.01%
2022/10/28	1	19.70	0	0.00	19.60	1	17,456	0.01%
2022/10/26	0	0.00	8	19.75	19.75	-8	17,463	-0.05%
2022/10/24	0	0.00	1	19.70	19.55	-1	17,452	-0.01%
2022/10/21	0	0.00	0.3	19.15	19.45	-0.3	17,390	0.00%
2022/10/18	1	19.15	0	0.00	19.20	1	16,971	0.01%
2022/10/17	10	19.05	0	0.00	19.10	10	17,240	0.06%
2022/10/14	0.1	19.15	0	0.00	19.10	0.1	17,305	0.00%
2022/10/12	5	19.04	0	0.00	19.35	5	17,479	0.03%
2022/10/11	1	19.05	0	0.00	19.10	1	17,665	0.01%
2022/10/07	2.1	19.55	0	0.00	19.50	2.1	17,951	0.01%
2022/10/06	2	19.60	16	19.64	19.70	-14	17,997	-0.08%
2022/10/05	11	19.49	0	0.00	19.55	11	18,165	0.06%
2022/10/04	1	19.30	1	19.40	19.35	0	18,267	0.00%
2022/10/03	1	19.30	0	0.00	19.30	1	18,161	0.01%
2022/09/30	5.3	19.49	0	0.00	19.55	5.3	18,228	0.03%
2022/09/29	7.5	19.58	4.1	19.75	19.70	3.4	18,341	0.02%
2022/09/28	1.3	19.75	0	0.00	19.55	1.3	18,448	0.01%
2022/09/27	1	19.81	0	0.00	19.85	1	18,442	0.01%
2022/09/26	1.2	19.91	0	0.00	19.90	1.2	18,357	0.01%
2022/09/23	0.1	20.15	0	0.00	20.15	0.1	18,524	0.00%
2022/09/22	5	20.05	0	0.00	20.05	5	19,226	0.03%
2022/09/20	0	0.00	0.2	20.35	20.50	-0.2	20,667	0.00%
2022/09/19	0.1	20.20	0	0.00	20.15	0.1	21,298	0.00%
2022/09/16	8.1	20.07	0	0.00	20.10	8.1	21,516	0.04%
2022/09/15	1.2	20.21	0	0.00	20.25	1.2	21,400	0.01%
2022/09/14	7.5	20.24	0	0.00	20.20	7.5	21,398	0.04%
2022/09/13	2	20.70	3	20.70	20.60	-1	21,613	0.00%
2022/09/12	0	0.00	3	21.00	20.90	-3	21,885	-0.01%
2022/09/08	0.2	20.55	1	20.45	20.60	-0.8	21,939	0.00%
2022/09/07	4	20.34	0	0.00	20.35	4	22,022	0.02%
2022/09/01	4	20.05	0	0.00	20.05	4	22,268	0.02%
2022/08/31	1	20.25	0	0.00	20.30	1	22,188	0.00%
2022/08/30	2.1	20.15	0	0.00	20.20	2.1	22,154	0.01%
2022/08/23	4	20.30	0	0.00	20.20	4	24,059	0.02%
2022/08/22	2	20.60	0	0.00	20.60	2	24,333	0.01%
2022/08/19	2	20.70	0	0.00	20.80	2	24,662	0.01%
2022/08/18	1	20.80	0	0.00	20.80	1	24,947	0.00%
2022/08/16	4	20.75	0	0.00	20.90	4	25,572	0.02%
2022/08/15	1	20.65	0	0.00	20.70	1	26,048	0.00%
2022/08/12	1	20.60	0	0.00	20.55	1	26,188	0.00%
2022/08/11	4	21.13	3	21.12	21.20	1	26,372	0.00%
2022/08/10	9	20.70	0	0.00	20.75	9	26,242	0.03%
2022/08/09	3	20.73	0.8	20.80	20.65	2.2	26,211	0.01%
2022/08/05	0	0.00	5	20.51	20.70	-5	26,431	-0.02%
2022/08/04	0	0.00	0	20.30	20.20	0	26,665	0.00%
2022/08/03	2.2	20.03	0	0.00	20.15	2.2	26,888	0.01%
2022/08/01	5	20.08	0	0.00	20.30	5	27,397	0.02%
2022/07/29	1	20.05	0	0.00	20.00	1	27,557	0.00%
2022/07/28	10.2	20.00	1	20.05	20.10	9.2	27,482	0.03%
2022/07/27	2.8	19.82	0	0.00	19.95	2.8	27,473	0.01%
2022/07/25	1.4	19.86	0	0.00	19.85	1.4	27,576	0.00%
2022/07/22	1	19.50	0	0.00	19.70	1	27,700	0.00%
2022/07/21	1	19.40	0	0.00	19.40	1	27,733	0.00%
2022/07/19	1	19.10	0	0.00	19.20	1	28,066	0.00%
2022/07/18	5	18.95	0	0.00	19.15	5	28,197	0.02%
2022/07/15	6.1	18.94	0	0.00	18.80	6.1	28,120	0.02%
2022/07/14	1	19.70	0	0.00	19.55	1	27,997	0.00%
2022/07/13	7	19.79	0	0.00	19.75	7	28,087	0.02%
2022/07/12	1	19.00	5	19.07	19.10	-4	27,910	-0.01%
2022/07/08	1	19.65	0	0.00	19.80	1	27,850	0.00%
2022/07/07	2	19.63	1	19.80	19.85	1	27,794	0.00%
2022/07/06	5	19.53	0	0.00	19.40	5	27,587	0.02%
2022/07/05	5	20.05	0	0.00	20.10	5	27,527	0.02%
2022/07/01	2	19.75	0	0.00	19.60	2	27,706	0.01%
2022/06/30	14.1	19.83	0	0.00	19.70	14.1	27,721	0.05%
2022/06/29	14.1	20.54	0	0.00	20.25	14.1	27,239	0.05%
2022/06/28	11.3	21.09	0	0.00	20.90	11.3	26,873	0.04%
2022/06/27	5	23.35	36	23.38	23.30	-31	25,968	-0.12%
2022/06/24	3	23.37	55	23.38	23.45	-52	25,349	-0.21%
2022/06/23	1	23.10	20	23.11	23.10	-19	25,258	-0.08%
2022/06/22	8	23.45	16	23.60	23.10	-8	25,260	-0.03%
2022/06/21	2	23.43	2	23.28	23.50	0	25,313	0.00%
2022/06/20	14	22.73	0	0.00	22.80	14	25,260	0.06%
2022/06/17	12	22.90	0	0.00	22.90	12	25,147	0.05%
2022/06/16	2	23.10	0	0.00	23.10	2	24,883	0.01%
2022/06/15	10	23.13	0	0.00	23.05	10	25,242	0.04%
2022/06/14	15	23.06	0	23.25	23.10	15	25,418	0.06%
2022/06/13	70	23.10	0	0.00	23.10	70	25,588	0.27%
2022/06/10	4	23.48	0	0.00	23.45	4	25,402	0.02%
2022/06/09	1	23.30	0	0.00	23.40	1	25,433	0.00%
2022/06/08	1	23.50	0	0.00	23.45	1	25,396	0.00%
2022/06/07	1	23.35	0	0.00	23.40	1	25,524	0.00%
2022/06/06	10	23.40	0	0.00	23.35	10	25,607	0.04%
2022/06/02	8	23.53	0	0.00	23.50	8	25,829	0.03%
2022/06/01	4	23.93	0	0.00	23.70	4	26,271	0.02%
2022/05/31	3	23.73	0	0.00	24.35	3	26,131	0.01%
2022/05/30	5	23.61	8	23.88	23.90	-3	24,846	-0.01%
2022/05/27	1	23.10	0	0.00	23.15	1	24,552	0.00%
2022/05/26	17	22.97	0	0.00	22.90	17	24,459	0.07%
2022/05/25	3	23.12	0	0.00	23.05	3	24,534	0.01%
2022/05/24	4	23.43	0	0.00	23.30	4	24,758	0.02%
2022/05/23	19	23.08	1	23.90	23.90	18	24,457	0.07%
2022/05/20	5	23.37	25	23.50	23.45	-20	24,153	-0.08%
2022/05/19	10.2	23.46	0	0.00	23.35	10.2	24,079	0.04%
2022/05/18	1	24.05	1	24.00	24.05	0	23,846	0.00%
2022/05/17	2	23.90	0	0.00	23.75	2	23,817	0.01%
2022/05/16	2	23.55	0	0.00	24.00	2	23,810	0.01%
2022/05/13	2.1	23.75	0	0.00	23.85	2.1	23,781	0.01%
2022/05/12	28	23.95	0	0.00	23.65	28	23,718	0.12%
2022/05/11	16	24.43	0	0.00	24.45	16	23,553	0.07%
2022/05/10	17	24.59	2	24.65	24.75	15	23,366	0.06%
2022/05/09	22.1	25.02	0	0.00	25.00	22.1	23,084	0.10%
2022/05/06	8	25.60	0	0.00	25.60	8	22,968	0.04%
2022/05/05	12	25.99	0	0.00	25.90	12	23,182	0.05%
2022/05/04	8	25.91	2	26.00	26.00	6	23,263	0.03%
2022/05/03	0	0.00	1	26.10	25.90	-1	23,456	0.00%
2022/04/29	0	0.00	15	26.10	26.15	-15	23,705	-0.06%
2022/04/28	1	25.75	0	0.00	26.00	1	24,070	0.00%
2022/04/27	7	25.81	12	25.82	25.75	-5	23,986	-0.02%
2022/04/26	4	26.14	0	0.00	26.15	4	23,937	0.02%
2022/04/25	9.5	25.99	0	0.00	26.25	9.5	23,849	0.04%
2022/04/22	2	26.28	1	26.45	26.65	1	23,426	0.00%
2022/04/21	1	26.30	0	0.00	26.55	1	23,386	0.00%
2022/04/20	1	26.05	0.6	26.20	26.30	0.4	23,614	0.00%
2022/04/19	0.1	26.40	0	0.00	26.15	0.1	23,403	0.00%
2022/04/18	2.5	26.44	9	26.29	26.35	-6.5	23,603	-0.03%
2022/04/15	1	26.50	2	26.45	26.60	-1	23,581	0.00%
2022/04/13	0	0.00	10	26.80	26.95	-10	23,695	-0.04%
2022/04/12	1	26.75	1	26.65	26.75	0	23,712	0.00%
2022/04/11	5	26.93	1	26.80	26.80	4	23,696	0.02%
2022/04/08	0	0.00	3	26.72	26.85	-3	23,534	-0.01%
2022/04/07	2	26.70	3.2	26.85	26.70	-1.1	23,473	0.00%
2022/04/06	20	27.03	25	27.08	27.20	-5	23,224	-0.02%
2022/04/01	11	26.58	4	26.46	26.60	7	22,973	0.03%
2022/03/31	1	26.45	3	26.50	26.40	-2	22,717	-0.01%
2022/03/30	0	0.00	1	26.20	26.20	-1	22,390	0.00%
2022/03/29	1	25.90	2	26.00	26.05	-1	22,151	0.00%
2022/03/28	4	25.68	0	0.00	25.90	4	21,982	0.02%
2022/03/25	19	25.84	0	0.00	25.75	19	21,812	0.09%
2022/03/24	8	25.98	10	26.05	26.00	-2	21,615	-0.01%
2022/03/23	5	26.03	4	26.03	26.10	1	21,539	0.00%
2022/03/22	6.5	25.96	2	26.00	26.00	4.5	21,164	0.02%
2022/03/21	5.4	26.12	1	26.15	26.10	4.4	20,839	0.02%
2022/03/18	1	26.35	5	26.35	26.25	-4	20,752	-0.02%
2022/03/17	9	25.99	3.1	26.05	26.00	5.9	20,274	0.03%
2022/03/16	3	25.57	10	25.59	25.60	-7	20,054	-0.03%
2022/03/15	2	24.53	0	0.00	24.65	2	19,886	0.01%
2022/03/11	0	24.75	0	0.00	24.75	0	20,307	0.00%
2022/03/10	0	0.00	4	24.73	24.80	-4	20,356	-0.02%
2022/03/08	4.1	24.11	8.2	24.30	24.20	-4.1	20,378	-0.02%
2022/03/07	5	24.47	0	0.00	24.50	5	20,523	0.02%
2022/03/04	4	25.01	0	0.00	25.05	4	20,940	0.02%
2022/03/03	0	0.00	3	25.45	25.50	-3	20,880	-0.01%
2022/03/02	0	0.00	10	25.40	25.40	-10	21,164	-0.05%
2022/03/01	1	25.40	9	25.36	25.25	-8	21,116	-0.04%
2022/02/25	10.1	24.85	0	0.00	24.85	10.1	20,906	0.05%
2022/02/24	12	24.92	0	0.00	24.85	12	20,539	0.06%
2022/02/23	2	25.23	1	25.20	25.20	1	19,954	0.01%
2022/02/21	1	25.20	0	0.00	25.50	1	19,857	0.01%
2022/02/17	5	25.55	0	0.00	25.40	5	19,871	0.03%
2022/02/15	7	25.19	0	0.00	25.20	7	19,751	0.04%
2022/02/14	0	25.35	0	0.00	25.45	0	19,557	0.00%
2022/02/11	1	25.50	0	0.00	25.60	1	19,487	0.01%
2022/02/09	2	26.05	0	0.00	25.90	2	20,573	0.01%
2022/02/08	0	0.00	3	25.80	25.80	-3	20,449	-0.01%
2022/02/07	1	25.45	2.5	25.49	25.50	-1.5	20,253	-0.01%
2022/01/26	0	0.00	1	25.30	25.25	-1	19,784	-0.01%
2022/01/25	2	25.00	0	0.00	25.15	2	19,723	0.01%
2022/01/24	2	25.30	1	25.35	25.20	1	19,479	0.01%
2022/01/21	13	25.33	0	0.00	25.35	13	19,284	0.07%
2022/01/20	0	0.00	2	25.80	25.85	-2	18,829	-0.01%
2022/01/18	0.8	25.85	5	25.90	25.80	-4.2	18,604	-0.02%
2022/01/14	4	26.04	5	25.95	25.90	-1	18,246	-0.01%
2022/01/13	3	26.23	4	26.18	26.30	-1	18,018	-0.01%
2022/01/12	3	26.05	3	25.88	25.90	0	17,581	0.00%
2022/01/11	1	25.90	8.2	25.91	25.85	-7.2	17,434	-0.04%
2022/01/07	1	25.75	2	25.70	25.75	-1	17,213	-0.01%
2022/01/06	0	0.00	9	25.44	25.40	-9	16,991	-0.05%
2021/12/30	2	25.25	1	25.35	25.30	1	16,672	0.01%
2021/12/29	0	0.00	11	25.20	25.30	-11	16,826	-0.07%
2021/12/28	0	0.00	1	25.00	25.05	-1	16,787	-0.01%
2021/12/27	4	24.99	1	25.00	25.00	3	16,720	0.02%
2021/12/22	2	24.80	0	0.00	24.80	2	17,232	0.01%
2021/12/20	1.1	24.66	0	0.00	24.65	1.1	17,289	0.01%
2021/12/15	2	24.70	0	0.00	24.70	2	17,323	0.01%
2021/12/14	1.1	24.80	0	0.00	24.70	1.1	17,633	0.01%
2021/12/13	1	25.00	1	25.00	25.00	0	17,667	0.00%
2021/12/10	2	24.90	0	0.00	24.95	2	17,714	0.01%
2021/12/09	2	25.05	0	0.00	25.00	2	17,681	0.01%
2021/12/08	1	25.05	0	0.00	25.05	1	17,426	0.01%
2021/12/07	2	24.85	0	0.00	24.95	2	16,963	0.01%
2021/12/06	0	0.00	5.1	24.80	24.90	-5.1	16,937	-0.03%
2021/12/03	1	24.70	1	24.75	24.75	0	17,078	0.00%
2021/12/02	0	0.00	10	24.65	24.55	-10	17,103	-0.06%
2021/11/30	3	23.70	0	0.00	23.70	3	16,448	0.02%
2021/11/26	0.6	24.60	0	0.00	24.45	0.6	15,536	0.00%
2021/11/24	0	0.00	0	24.90	24.90	0	15,549	0.00%
2021/11/23	0	0.00	5	24.80	24.75	-5	15,603	-0.03%
2021/11/22	0	0.00	10	25.00	25.00	-10	15,568	-0.06%
2021/11/19	0	0.00	24	25.00	25.05	-24	15,680	-0.15%
2021/11/18	21	25.15	11.3	25.24	25.10	9.7	15,705	0.06%
2021/11/17	11	25.00	2.1	25.05	25.15	8.9	15,718	0.06%
2021/11/16	0	0.00	1	24.85	24.85	-1	15,906	-0.01%
2021/11/15	0	0.00	5	24.70	24.75	-5	16,707	-0.03%
2021/11/12	1	24.50	12.3	24.41	24.50	-11.3	17,484	-0.06%
2021/11/11	0	0.00	2	24.35	24.35	-2	17,866	-0.01%
2021/11/10	6	24.38	0	0.00	24.45	6	18,414	0.03%
2021/11/09	6	24.03	1	24.20	24.20	5	19,239	0.03%
2021/11/04	0	0.00	0.4	24.60	24.50	-0.4	21,822	0.00%
2021/11/03	0.3	24.45	0	0.00	24.50	0.3	22,108	0.00%
2021/10/27	3	24.90	0	0.00	24.90	3	22,282	0.01%
2021/10/25	1	24.70	0	0.00	24.60	1	22,391	0.00%
2021/10/19	0	0.00	6	25.02	24.75	-6	22,937	-0.03%
2021/10/18	0	0.00	4	24.93	24.95	-4	23,102	-0.02%
2021/10/15	0	0.00	11	24.69	24.70	-11	23,300	-0.05%
2021/10/14	1	24.20	1	24.20	24.20	0	23,309	0.00%
2021/10/12	0	0.00	0.2	24.40	24.50	-0.2	23,840	0.00%
2021/10/07	0	0.00	1	24.55	24.55	-1	24,481	0.00%
2021/10/05	7	24.00	0	0.00	24.05	7	25,166	0.03%
2021/10/01	8	24.14	1	24.20	24.20	7	27,824	0.03%
2021/09/30	1	24.60	0.1	24.45	24.70	0.9	28,622	0.00%
2021/09/29	0.2	24.55	1	24.55	24.40	-0.8	29,489	0.00%
2021/09/23	0	0.00	0.8	24.60	24.80	-0.8	31,100	0.00%
2021/09/22	0.1	24.35	0	0.00	24.30	0.1	31,348	0.00%
2021/09/16	0	0.00	1	25.05	25.05	-1	31,330	0.00%
2021/09/15	1	25.05	1	25.00	25.10	0	31,613	0.00%
2021/09/10	0	0.00	10	24.80	24.75	-10	31,796	-0.03%
2021/09/08	0	0.00	5	24.69	24.65	-5	32,056	-0.02%
2021/09/07	1	24.30	0	0.00	24.30	1	31,907	0.00%
2021/09/01	0	0.00	5	24.94	24.90	-5	31,527	-0.02%
2021/08/31	0.8	24.95	0	0.00	25.00	0.8	31,415	0.00%
2021/08/30	0.1	24.85	4	24.89	25.00	-4	31,276	-0.01%
2021/08/27	0	0.00	15	24.34	24.60	-15	31,157	-0.05%
2021/08/26	0.1	24.40	0	0.00	24.30	0.1	31,278	0.00%
2021/08/25	3	24.30	0	0.00	24.50	3	31,322	0.01%
2021/08/24	0	0.00	8.3	24.20	24.45	-8.3	31,296	-0.03%
2021/08/23	0	0.00	7	24.12	24.15	-7	31,232	-0.02%
2021/08/20	0	0.00	4	23.74	23.65	-4	31,253	-0.01%
2021/08/19	24	23.52	5	23.88	23.35	19	31,365	0.06%
2021/08/18	5	23.37	0	0.00	23.90	5	30,553	0.02%
2021/08/17	5.6	23.64	2	23.55	23.70	3.6	29,806	0.01%
2021/08/16	1	24.20	0	0.00	24.05	1	29,438	0.00%
2021/08/13	17.1	23.79	0	0.00	23.70	17.1	29,031	0.06%
2021/08/12	4	24.33	1.3	24.45	24.40	2.7	28,259	0.01%
2021/08/11	1,214.1	23.89	1,132	24.01	24.25	82.1	27,863	0.29%	大買/大賣/
2021/08/10	11	25.57	1	25.75	25.60	10	25,036	0.04%
2021/08/09	2.4	25.76	3	25.80	25.80	-0.6	25,465	0.00%
2021/08/06	0	0.00	13	25.82	25.70	-13	25,677	-0.05%
2021/08/05	0	0.00	4.1	25.90	25.95	-4.1	26,540	-0.02%
2021/08/04	0.1	25.80	10	25.80	25.85	-9.9	28,047	-0.04%
2021/08/03	0	0.00	4	25.80	25.80	-4	28,882	-0.01%
2021/08/02	0.1	25.55	3	25.65	25.65	-2.9	29,563	-0.01%
2021/07/30	0	0.00	11.2	25.35	25.40	-11.2	29,721	-0.04%
2021/07/29	0.5	25.15	25	25.36	25.35	-24.5	29,891	-0.08%
2021/07/28	13	24.89	0	0.00	25.05	13	30,047	0.04%
2021/07/27	2	25.27	0	0.00	25.20	2	30,476	0.01%
2021/07/26	7	25.39	0	0.00	25.30	7	31,034	0.02%
2021/07/23	1	25.65	1.1	25.70	25.70	-0.1	31,274	0.00%
2021/07/21	3	25.38	0	0.00	25.40	3	31,412	0.01%
2021/07/20	1	25.50	0	0.00	25.55	1	31,558	0.00%
2021/07/19	11	25.80	10	25.70	25.80	1	31,768	0.00%
2021/07/16	2	25.45	7.1	25.70	25.90	-5.1	32,296	-0.02%
2021/07/15	4	25.29	9.1	25.35	25.45	-5.1	32,471	-0.02%
2021/07/14	5	25.38	1	25.45	25.35	4	32,730	0.01%
2021/07/13	7	25.42	1	25.35	25.40	6	33,239	0.02%
2021/07/12	20	25.54	0	0.00	25.50	20	33,620	0.06%
2021/07/09	58	25.54	6	25.50	25.55	52	33,562	0.15%
2021/07/08	5	27.23	115.2	27.21	27.15	-110.2	32,318	-0.34%	大賣/鉅額交易
2021/07/07	5.1	27.00	10	27.08	27.00	-4.9	31,327	-0.02%
2021/07/06	3	27.52	30.9	27.37	27.50	-27.9	30,601	-0.09%
2021/07/05	2	27.10	11.2	27.04	27.10	-9.2	29,965	-0.03%
2021/07/02	0	0.00	2	26.63	26.50	-2	29,310	-0.01%
2021/07/01	0	0.00	1	26.80	26.65	-1	29,080	0.00%
2021/06/30	0	0.00	6	26.98	26.85	-6	28,836	-0.02%
2021/06/29	0	0.00	3	26.30	26.40	-3	28,431	-0.01%
2021/06/28	4	26.45	0.1	26.50	26.40	3.9	28,485	0.01%
2021/06/25	1	26.30	5.1	26.35	26.45	-4.1	28,490	-0.01%
2021/06/24	2	25.85	25	25.91	26.05	-23	28,283	-0.08%
2021/06/23	1	25.40	0	0.00	25.45	1	28,014	0.00%
2021/06/22	3	25.15	3	25.40	25.35	0	28,100	0.00%
2021/06/21	9	24.90	0	0.00	25.05	9	28,630	0.03%
2021/06/18	4	25.20	1	25.20	25.20	3	28,522	0.01%
2021/06/17	1	25.30	0	0.00	25.45	1	28,248	0.00%
2021/06/16	6	25.38	0	0.00	25.40	6	28,518	0.02%
2021/06/15	0	0.00	0	25.50	25.40	0	28,666	0.00%
2021/06/11	0	0.00	1	25.55	25.50	-1	28,790	0.00%
2021/06/10	1	25.40	3	25.40	25.50	-2	28,879	-0.01%
2021/06/09	7	25.51	10	25.50	25.50	-3	28,920	-0.01%
2021/06/07	3	25.50	0.2	25.55	25.50	2.8	29,250	0.01%
2021/06/03	3	26.10	0	0.00	26.00	3	29,915	0.01%
2021/06/01	3	25.60	5.1	25.65	25.70	-2.1	29,832	-0.01%
2021/05/31	0	0.00	1	25.75	25.60	-1	30,030	0.00%
2021/05/28	0	0.00	2	25.50	25.60	-2	30,162	-0.01%
2021/05/26	0	0.00	1	25.05	25.15	-1	30,364	0.00%
2021/05/24	5	24.80	4	25.00	25.00	1	30,743	0.00%
2021/05/21	0	0.00	2	24.85	24.65	-2	30,946	-0.01%
2021/05/20	2.1	24.20	2	24.58	24.45	0.1	30,872	0.00%
2021/05/19	1.2	24.38	3	24.62	24.35	-1.8	30,853	-0.01%
2021/05/18	10	24.60	12.3	24.51	24.45	-2.3	30,994	-0.01%
2021/05/17	7.4	23.49	71	23.87	23.15	-63.6	31,119	-0.20%
2021/05/14	14	24.28	8	24.30	24.30	6	30,635	0.02%
2021/05/13	98.2	24.05	0	0.00	23.90	98.2	30,338	0.32%
2021/05/12	16.1	24.41	24	25.48	24.50	-7.9	29,615	-0.03%
2021/05/11	7.3	26.27	33.1	25.83	26.00	-25.8	28,544	-0.09%
2021/05/10	27	26.39	15	26.53	26.70	12	27,950	0.04%
2021/05/07	2	25.90	1.3	25.90	25.90	0.7	27,688	0.00%
2021/05/06	6	25.64	19.2	25.70	25.70	-13.2	27,753	-0.05%
2021/05/05	2.2	25.39	0	0.00	25.30	2.2	27,710	0.01%
2021/05/04	2.2	25.36	1	24.85	25.05	1.2	27,712	0.00%
2021/05/03	16	25.69	0	0.00	25.50	16	27,339	0.06%
2021/04/29	3	26.00	1.8	26.07	26.00	1.2	27,011	0.00%
2021/04/28	2	26.10	1	26.25	26.10	1	26,932	0.00%
2021/04/27	3	26.37	0	0.00	26.35	3	27,206	0.01%
2021/04/26	11	26.26	11.5	26.40	26.50	-0.5	27,213	0.00%
2021/04/23	5	25.97	0.5	25.90	25.90	4.5	27,149	0.02%
2021/04/22	12	26.42	20.2	26.45	25.95	-8.2	27,237	-0.03%
2021/04/21	4	25.90	0	0.00	25.70	4	26,943	0.01%
2021/04/20	13	25.81	15	25.66	26.00	-2	26,736	-0.01%
2021/04/19	53.6	25.72	66.1	25.77	26.10	-12.5	26,707	-0.05%
2021/04/16	10	24.57	15.1	24.50	24.75	-5.1	26,605	-0.02%
2021/04/15	1	24.00	60	23.63	24.00	-59	26,518	-0.22%
2021/04/14	2	23.10	10	23.15	23.30	-8	26,644	-0.03%
2021/04/13	15	23.42	4.1	23.16	23.15	10.9	27,103	0.04%
2021/04/12	5	23.16	8.1	23.20	23.35	-3.1	27,030	-0.01%
2021/04/09	41	22.90	10	23.00	23.00	31	27,048	0.11%
2021/04/08	0	0.00	10	22.65	22.70	-10	27,106	-0.04%
2021/04/07	0	0.00	4	22.56	22.60	-4	27,622	-0.01%
2021/04/06	10	22.55	0.4	22.50	22.50	9.6	27,701	0.03%
2021/04/01	2	22.43	0.5	22.55	22.40	1.5	27,618	0.01%
2021/03/31	42	22.74	3	22.60	22.50	39	27,524	0.14%
2021/03/30	20	22.53	5	22.35	22.65	15	27,221	0.06%
2021/03/29	3	22.30	0	0.00	22.35	3	27,001	0.01%
2021/03/26	1	22.30	1	22.25	22.25	0	26,987	0.00%
2021/03/25	0.2	22.30	0	0.00	22.30	0.2	27,069	0.00%
2021/03/24	8	22.25	8	22.25	22.15	0	27,044	0.00%
2021/03/23	12.7	21.78	11	21.89	21.90	1.7	26,491	0.01%
2021/03/22	1	21.65	0.5	21.75	21.75	0.5	26,549	0.00%
2021/03/19	7	21.69	0.6	21.80	21.65	6.4	26,777	0.02%
2021/03/18	0	0.00	4.2	22.00	21.90	-4.2	26,807	-0.02%
2021/03/17	3	21.80	7	21.86	21.80	-4	27,337	-0.01%
2021/03/15	3	21.98	0.1	21.95	21.90	2.9	27,954	0.01%
2021/03/12	0	0.00	5	21.85	21.90	-5	28,231	-0.02%
2021/03/11	3	21.97	2	21.95	21.85	1	28,344	0.00%
2021/03/10	0	0.00	0.2	21.85	21.85	-0.2	28,221	0.00%
2021/03/09	1	21.50	14	21.64	21.65	-13	28,080	-0.05%
2021/03/05	2	21.00	1	20.95	21.20	1	27,675	0.00%
2021/03/04	3	21.13	0	0.00	21.15	3	28,230	0.01%
2021/03/03	1.6	21.43	3.2	21.33	21.40	-1.6	28,115	-0.01%
2021/03/02	3	21.17	0	0.00	21.05	3	27,970	0.01%
2021/02/26	9	21.32	2	21.80	21.25	7	27,931	0.03%
2021/02/25	0	0.00	1.1	21.85	22.00	-1.1	27,512	0.00%
2021/02/24	0	0.00	0.2	21.65	21.60	-0.2	27,685	0.00%
2021/02/23	0	0.00	22	21.55	21.65	-22	27,761	-0.08%
2021/02/22	10	21.35	11.2	21.44	21.30	-1.2	27,624	0.00%
2021/02/19	20	21.18	0	0.00	21.30	20	27,900	0.07%
2021/02/18	0	0.00	80.1	21.45	21.40	-80.1	28,157	-0.28%
2021/02/17	0	0.00	3	21.25	21.40	-3	28,116	-0.01%
2021/02/05	2	21.00	106	20.95	21.00	-104	27,885	-0.37%	大賣/鉅額交易
2021/02/03	0	0.00	100	20.85	20.85	-100	28,672	-0.35%
2021/02/02	5	20.74	2	20.80	20.65	3	28,927	0.01%
2021/02/01	101	20.05	1	20.20	20.20	100	28,724	0.35%	大買/
2021/01/29	9	20.09	0	0.00	19.90	9	28,620	0.03%
2021/01/28	3	20.30	23.4	20.29	20.30	-20.4	28,297	-0.07%
2021/01/26	0	0.00	8	20.80	20.70	-8	28,082	-0.03%
2021/01/22	0	0.00	0.8	20.80	20.75	-0.8	27,860	0.00%
2021/01/21	0.1	20.90	27	21.00	21.00	-26.9	27,613	-0.10%
2021/01/20	3	20.62	3	20.90	20.65	0	27,314	0.00%
2021/01/19	0	0.00	4	21.33	21.30	-4	26,815	-0.01%
2021/01/18	1.8	20.84	1.1	20.76	21.00	0.7	26,607	0.00%
2021/01/15	13.6	21.06	7	21.06	21.00	6.6	26,260	0.03%
2021/01/14	8	21.15	0	0.00	21.20	8	26,052	0.03%
2021/01/13	17	21.36	8	21.44	21.40	9	25,666	0.04%
2021/01/12	87	21.82	1.4	21.37	21.25	85.6	25,327	0.34%
2021/01/11	15	21.81	16.1	21.85	21.90	-1.1	24,835	0.00%
2021/01/08	14	21.32	26.1	21.27	21.35	-12.1	24,160	-0.05%
2021/01/07	116	21.02	12	20.98	21.00	104	23,651	0.44%	大買/鉅額交易
2021/01/06	17.5	20.97	18	21.03	20.65	-0.5	23,176	0.00%
2021/01/05	0	0.00	21.1	20.50	20.55	-21.1	22,544	-0.09%
2021/01/04	0	0.00	0.1	20.50	20.45	-0.1	22,539	0.00%
2020/12/31	10	20.50	8	20.50	20.55	2	22,451	0.01%
2020/12/30	25	20.22	20	20.30	20.40	5	22,175	0.02%
2020/12/29	0	0.00	3	19.92	19.95	-3	21,846	-0.01%
2020/12/24	5	19.70	0	0.00	19.75	5	22,020	0.02%
2020/12/22	10	19.80	16	19.75	19.65	-6	22,425	-0.03%
2020/12/21	3	19.55	1	19.80	19.90	2	22,902	0.01%
2020/12/18	0.2	19.75	9	19.67	19.55	-8.8	22,850	-0.04%
2020/12/17	8	19.73	1	19.70	19.65	7	23,043	0.03%
2020/12/16	0	0.00	6.8	19.68	19.80	-6.8	23,204	-0.03%
2020/12/15	2	19.50	1	19.75	19.50	1	23,233	0.00%
2020/12/14	0	0.00	22.2	19.93	19.85	-22.2	23,077	-0.10%
2020/12/11	3	19.75	14	19.79	19.80	-11	22,937	-0.05%
2020/12/10	3	19.45	18	19.41	19.40	-15	22,235	-0.07%
2020/12/09	4	19.40	1.4	19.43	19.45	2.6	21,897	0.01%
2020/12/08	1	19.20	0.5	19.35	19.35	0.6	21,737	0.00%
2020/12/07	6	19.30	1.8	19.33	19.30	4.2	21,525	0.02%
2020/12/02	15	19.40	2	19.40	19.40	13	21,737	0.06%
2020/12/01	3	19.10	24	19.18	19.35	-21	21,824	-0.10%
2020/11/30	0	0.00	1	19.15	19.10	-1	22,211	0.00%
2020/11/26	1	19.15	0	0.00	19.25	1	22,098	0.00%
2020/11/24	0	0.00	9	19.49	19.40	-9	22,218	-0.04%
2020/11/23	0	0.00	5	19.30	19.40	-5	21,966	-0.02%
2020/11/19	0	0.00	50	18.98	18.95	-50	21,811	-0.23%
2020/11/18	0	0.00	3	19.02	19.05	-3	21,827	-0.01%
2020/11/17	0	0.00	4	18.95	18.90	-4	21,713	-0.02%
2020/11/16	0	0.00	31	18.80	18.80	-31	22,230	-0.14%
2020/11/13	1	18.60	1	18.50	18.50	0	22,624	0.00%
2020/11/12	1	18.70	30.4	18.75	18.60	-29.4	22,661	-0.13%
2020/11/11	51	18.77	32.2	18.99	19.05	18.8	22,874	0.08%
2020/11/10	2	18.50	126.1	18.57	18.60	-124.1	22,416	-0.55%	大賣/鉅額交易
2020/11/09	31	18.35	3	18.40	18.35	28	22,141	0.13%
2020/11/06	0	0.00	12.6	18.20	18.30	-12.6	22,256	-0.06%
2020/11/05	0	0.00	0.2	18.21	18.25	-0.2	22,439	0.00%
2020/11/04	0	0.00	5.8	18.15	18.15	-5.8	23,273	-0.02%
2020/11/03	0	0.00	6	18.08	18.10	-6	23,833	-0.03%
2020/11/02	0	0.00	14.4	17.98	18.00	-14.4	24,343	-0.06%
2020/10/30	1	17.65	13	17.69	17.75	-12	24,298	-0.05%
2020/10/29	21	17.74	5	17.75	17.65	16	24,420	0.07%
2020/10/28	4	17.90	0	0.00	17.90	4	24,631	0.02%
2020/10/26	0	0.00	7	18.08	18.05	-7	25,533	-0.03%
2020/10/23	2	17.95	0	0.00	17.95	2	26,032	0.01%
2020/10/22	0	0.00	12	18.00	18.10	-12	26,257	-0.05%
2020/10/20	13	17.80	0	0.00	17.85	13	26,590	0.05%
2020/10/19	2	17.85	0	0.00	17.80	2	26,680	0.01%
2020/10/16	1	17.95	0	0.00	17.90	1	26,682	0.00%
2020/10/15	1	18.05	0	0.00	18.00	1	26,843	0.00%
2020/10/14	0	0.00	6	18.11	18.15	-6	26,907	-0.02%
2020/10/08	0	0.00	5	18.10	18.20	-5	27,716	-0.02%
2020/10/07	3	18.10	1	18.10	18.00	2	27,896	0.01%
2020/10/06	0	0.00	14	18.14	18.20	-14	28,247	-0.05%
2020/10/05	0	0.00	4	17.85	17.85	-4	28,399	-0.01%
2020/09/29	2	17.70	0	0.00	17.65	2	29,032	0.01%
2020/09/28	4	17.55	1	17.70	17.70	3	29,492	0.01%
2020/09/25	2	17.30	1.4	17.36	17.30	0.6	29,702	0.00%
2020/09/24	62	17.32	10	17.25	17.15	52	29,566	0.18%
2020/09/23	3	17.73	0	0.00	17.70	3	29,037	0.01%
2020/09/22	75	17.80	4	17.88	17.75	71	28,906	0.25%
2020/09/21	2	18.15	0	0.00	18.00	2	28,791	0.01%
2020/09/18	50	18.20	0	0.00	18.30	50	29,331	0.17%
2020/09/17	1	18.30	1	18.35	18.30	0	29,696	0.00%
2020/09/14	2	18.18	0	0.00	18.25	2	30,865	0.01%
2020/09/10	13	18.20	0	0.00	18.30	13	31,779	0.04%
2020/09/09	5	18.15	0	0.00	18.20	5	32,165	0.02%
2020/09/08	4	18.23	0	0.00	18.30	4	32,517	0.01%
2020/09/07	16	18.21	0	0.00	18.25	16	33,207	0.05%
2020/09/04	18	18.26	0	0.00	18.20	18	34,168	0.05%
2020/09/03	1	18.50	1	18.40	18.40	0	34,801	0.00%
2020/09/02	6	18.26	0	0.00	18.30	6	35,108	0.02%
2020/09/01	8	18.24	1	18.30	18.30	7	35,668	0.02%
2020/08/31	1	18.35	0	0.00	18.40	1	35,587	0.00%
2020/08/27	3	18.33	0	0.00	18.30	3	36,101	0.01%
2020/08/26	3	18.37	0	0.00	18.40	3	36,580	0.01%
2020/08/25	1	18.45	6	18.45	18.45	-5	36,520	-0.01%
2020/08/24	10	18.43	0	0.00	18.45	10	37,617	0.03%
2020/08/21	3	18.67	2	18.55	18.60	1	37,734	0.00%
2020/08/20	22.1	18.46	6	18.45	18.45	16.1	37,786	0.04%
2020/08/19	16	18.91	46	19.05	18.85	-30	37,438	-0.08%
2020/08/18	4	18.79	14	18.75	18.75	-10	36,967	-0.03%
2020/08/17	1	18.90	11	18.90	18.80	-10	37,137	-0.03%
2020/08/14	33	19.11	16	19.06	19.10	17	36,857	0.05%
2020/08/13	2	19.10	6	19.05	19.10	-4	36,719	-0.01%
2020/08/12	14	19.06	35	19.04	19.05	-21	36,886	-0.06%
2020/08/11	6	19.16	1	19.20	19.15	5	36,645	0.01%
2020/08/10	12	19.17	9	19.26	19.15	3	36,696	0.01%
2020/08/07	23.1	18.81	2	18.90	18.70	21.1	36,399	0.06%
2020/08/06	5	18.50	11	18.58	18.65	-6	35,980	-0.02%
2020/08/05	0	0.00	2	18.30	18.25	-2	35,709	-0.01%
2020/08/04	0	0.00	1	18.25	18.20	-1	36,099	0.00%
2020/08/03	14	17.95	3	18.00	17.95	11	36,384	0.03%
2020/07/31	9	18.03	0	0.00	18.00	9	36,288	0.02%
2020/07/29	7	18.31	10	18.34	18.30	-3	36,146	-0.01%
2020/07/28	2	17.75	1.1	17.95	17.90	0.9	36,099	0.00%
2020/07/27	9	17.93	5	18.05	17.80	4	36,335	0.01%
2020/07/24	1	18.00	8	18.00	18.00	-7	36,476	-0.02%
2020/07/22	0	0.00	3	18.25	18.30	-3	36,791	-0.01%
2020/07/21	0	0.00	2.6	18.24	18.15	-2.6	36,801	-0.01%
2020/07/20	1	18.25	2.7	18.16	18.15	-1.7	36,791	0.00%
2020/07/17	3	18.30	1	18.30	18.30	2	36,879	0.01%
2020/07/16	6	18.40	1.1	18.44	18.40	4.9	37,225	0.01%
2020/07/15	0	0.00	12	18.43	18.40	-12	36,877	-0.03%
2020/07/14	1	18.35	18	18.40	18.35	-17	36,625	-0.05%
2020/07/13	0	0.00	12	18.28	18.30	-12	36,616	-0.03%
2020/07/10	28	17.97	0.8	17.95	17.90	27.2	36,457	0.07%
2020/07/09	16	18.14	5	18.25	18.10	11	36,534	0.03%
2020/07/08	14.4	18.13	1	18.15	18.10	13.4	36,229	0.04%
2020/07/07	2	18.15	8.2	18.20	18.15	-6.2	36,084	-0.02%
2020/07/06	20	18.00	6	18.00	18.00	14	35,682	0.04%
2020/07/03	3	17.85	6	17.78	17.90	-3	35,464	-0.01%
2020/07/02	0	0.00	2	17.65	17.65	-2	35,496	-0.01%
2020/07/01	2	17.60	0	0.00	17.60	2	35,663	0.01%
2020/06/30	6	17.47	0	0.00	17.45	6	35,840	0.02%
2020/06/29	45	17.46	0	0.00	17.45	45	35,824	0.13%
2020/06/24	0	0.00	115	18.38	18.40	-115	35,173	-0.33%	大賣/鉅額交易
2020/06/23	0	0.00	127	18.25	18.20	-127	34,964	-0.36%	大賣/鉅額交易
2020/06/22	4	18.23	40	18.20	18.20	-36	34,606	-0.10%
2020/06/19	18	18.35	0.4	18.30	18.15	17.6	34,806	0.05%
2020/06/18	2	18.40	0	0.00	18.35	2	34,425	0.01%
2020/06/17	22	18.59	10	18.55	18.50	12	34,220	0.04%
2020/06/16	24	18.27	6	18.28	18.30	18	34,300	0.05%
2020/06/15	6	18.00	16	18.02	17.95	-10	34,509	-0.03%
2020/06/12	50	17.75	16	17.63	17.85	34	34,464	0.10%
2020/06/11	257	18.50	212	18.08	18.05	45	34,231	0.13%	大買/大賣/
2020/06/10	137	18.40	100	18.50	18.50	37	33,418	0.11%	大買/
2020/06/09	21	18.38	7.4	18.06	18.15	13.6	33,157	0.04%
2020/06/08	2	18.00	103	17.95	18.05	-101	32,747	-0.31%	大賣/鉅額交易
2020/06/05	100	17.45	11	17.49	17.50	89	32,054	0.28%
2020/06/04	9	17.38	65	17.40	17.35	-56	31,904	-0.18%
2020/06/03	0	0.00	16	17.33	17.35	-16	31,794	-0.05%
2020/06/02	0	0.00	118	16.87	17.00	-118	31,531	-0.37%	大賣/鉅額交易
2020/06/01	10	16.57	14	16.62	16.65	-4	31,291	-0.01%
2020/05/29	19	16.36	1	16.40	16.25	18	31,029	0.06%
2020/05/28	1	16.65	2	16.60	16.50	-1	29,862	0.00%
2020/05/27	1	16.70	6	16.75	16.65	-5	29,818	-0.02%
2020/05/26	2	16.60	15	16.61	16.60	-13	29,731	-0.04%
2020/05/25	3	16.25	1	16.35	16.30	2	29,422	0.01%
2020/05/22	9	16.24	0	0.00	16.15	9	29,333	0.03%
2020/05/21	2	16.35	2	16.25	16.40	0	29,046	0.00%
2020/05/20	12	16.22	11	16.30	16.20	1	28,867	0.00%
2020/05/19	15	16.25	0	0.00	16.25	15	28,717	0.05%
2020/05/18	6	16.20	0	0.00	16.20	6	28,462	0.02%
2020/05/15	5	16.30	0	0.00	16.25	5	28,287	0.02%
2020/05/14	34	16.38	2	16.35	16.30	32	27,882	0.11%
2020/05/13	10	16.51	0	0.00	16.65	10	27,223	0.04%
2020/05/12	2	16.60	0	0.00	16.50	2	27,179	0.01%
2020/05/11	21	16.73	6	16.79	16.70	15	26,813	0.06%
2020/05/08	11	16.42	0	0.00	16.40	11	26,413	0.04%
2020/05/07	13	16.38	0	0.00	16.40	13	25,922	0.05%
2020/05/06	61	16.35	0	0.00	16.35	61	25,757	0.24%
2020/05/05	9	16.59	3	16.65	16.55	6	25,586	0.02%
2020/05/04	66	16.50	0	0.00	16.50	66	25,602	0.26%
2020/04/30	62	17.10	7	17.20	17.10	55	25,557	0.22%
2020/04/29	11	16.55	3	16.72	16.75	8	25,265	0.03%
2020/04/28	2	16.40	0	0.00	16.40	2	25,149	0.01%
2020/04/24	1	16.10	0	0.00	16.10	1	25,180	0.00%
2020/04/23	2	16.00	1	16.15	16.15	1	25,129	0.00%
2020/04/22	12	15.85	5	16.05	16.00	7	24,952	0.03%
2020/04/21	25	16.23	0	0.00	16.10	25	24,786	0.10%
2020/04/20	4	16.80	0	0.00	16.75	4	24,572	0.02%
2020/04/17	4	16.90	7	17.23	16.85	-3	24,604	-0.01%
2020/04/16	10	16.85	12	16.83	16.80	-2	24,291	-0.01%
2020/04/15	0	0.00	10	17.22	17.20	-10	23,996	-0.04%
2020/04/14	10	16.55	22	16.69	16.70	-12	23,783	-0.05%
2020/04/13	3	16.05	0	0.00	16.05	3	23,415	0.01%
2020/04/10	2	16.20	11	16.25	16.30	-9	23,370	-0.04%
2020/04/09	7	15.90	7	15.87	15.90	0	23,099	0.00%
2020/04/08	2	15.65	0	0.00	15.70	2	22,964	0.01%
2020/04/07	1	15.55	0	0.00	15.65	1	22,853	0.00%
2020/04/06	0	0.00	2	15.20	15.50	-2	22,683	-0.01%
2020/04/01	5	15.34	0	0.00	15.30	5	22,505	0.02%
2020/03/31	6	15.63	0	0.00	15.55	6	22,246	0.03%
2020/03/30	3	15.55	0	0.00	15.60	3	21,954	0.01%
2020/03/27	0.9	16.00	1	16.00	16.00	-0.1	21,881	0.00%
2020/03/26	5	15.56	0	0.00	15.60	5	21,472	0.02%
2020/03/25	6	15.81	0	0.00	15.75	6	21,633	0.03%
2020/03/24	1	15.40	5	15.30	15.20	-4	21,202	-0.02%
2020/03/23	1	14.30	0	0.00	14.20	1	20,964	0.00%
2020/03/20	1	14.65	5	14.60	15.25	-4	20,825	-0.02%
2020/03/19	9	14.08	4	14.25	14.00	5	20,143	0.02%
2020/03/18	5	15.50	3	15.45	15.55	2	19,689	0.01%
2020/03/17	23.1	15.93	3	15.82	15.60	20.1	19,341	0.10%
2020/03/16	13	16.85	0	0.00	16.45	13	18,682	0.07%
2020/03/13	215	16.19	207	16.34	17.40	8	18,147	0.04%	大買/大賣/
2020/03/12	13	17.72	0	0.00	17.50	13	17,458	0.07%
2020/03/10	9	18.39	0	0.00	18.50	9	16,933	0.05%
2020/03/09	11	18.50	0	0.00	18.40	11	16,827	0.07%
2020/03/05	1	19.50	0	0.00	19.50	1	16,253	0.01%
2020/03/03	4	19.10	0	0.00	19.20	4	15,888	0.03%
2020/03/02	12	18.47	0	0.00	18.95	12	15,716	0.08%
2020/02/27	12	19.30	1	19.35	19.20	11	15,882	0.07%
2020/02/26	2	19.53	0	0.00	19.50	2	15,639	0.01%
2020/02/25	1	19.70	0	0.00	19.75	1	15,345	0.01%
2020/02/24	2	19.80	0	0.00	19.85	2	15,350	0.01%
2020/02/13	0	0.00	10	20.13	20.15	-10	15,064	-0.07%
2020/02/12	3	20.07	0	0.00	20.05	3	14,952	0.02%
2020/02/11	3	20.37	0	0.00	20.30	3	14,859	0.02%
2020/02/07	0	0.00	4	20.30	20.30	-4	14,977	-0.03%
2020/02/06	0	0.00	12.7	20.29	20.25	-12.7	15,022	-0.08%
2020/02/05	0	0.00	5.3	20.06	20.20	-5.3	14,693	-0.04%
2020/01/31	5	19.65	1	19.85	19.70	4	14,092	0.03%
2020/01/30	2	19.58	18	19.86	19.35	-16	13,876	-0.12%
2020/01/13	2	20.05	1	20.20	20.20	1	12,868	0.01%
2020/01/07	0	0.00	41	19.95	19.90	-41	13,182	-0.31%
2020/01/03	2	20.25	0	0.00	20.25	2	13,272	0.02%
2019/12/27	0	0.00	2	20.35	20.45	-2	13,311	-0.02%
2019/12/17	0	0.00	10	20.00	20.15	-10	13,496	-0.07%
2019/12/13	0	0.00	1	20.00	20.25	-1	13,263	-0.01%
2019/12/12	0	0.00	0.4	19.90	19.85	-0.4	12,993	0.00%
2019/12/06	3	19.85	0	0.00	19.90	3	13,200	0.02%
2019/11/29	0	0.00	5	19.90	19.75	-5	13,625	-0.04%
2019/11/27	0	0.00	1	20.05	20.05	-1	14,183	-0.01%
2019/11/20	0	0.00	3	20.00	20.00	-3	14,923	-0.02%
2019/11/19	1	19.85	0	0.00	19.85	1	14,929	0.01%
2019/11/18	5	20.00	0	0.00	20.00	5	15,172	0.03%
2019/11/07	0	0.00	1	19.90	19.95	-1	16,674	-0.01%
2019/11/06	0	0.00	25	19.89	19.95	-25	16,723	-0.15%
2019/11/05	1	19.45	25	19.45	19.60	-24	16,526	-0.15%
2019/11/04	5	19.05	10	19.20	19.30	-5	16,497	-0.03%
2019/11/01	0	0.00	1	19.10	19.05	-1	16,565	-0.01%
2019/10/31	0.1	18.95	10	19.15	19.05	-9.9	16,643	-0.06%
2019/10/25	5	18.95	0	0.00	19.00	5	16,658	0.03%
2019/10/18	0	0.00	10	18.90	18.80	-10	16,812	-0.06%
2019/10/17	0	0.00	0.3	18.70	18.70	-0.3	16,387	0.00%
2019/10/14	0	0.00	1	18.45	18.65	-1	16,557	-0.01%
2019/10/03	5	18.15	0	0.00	18.15	5	16,379	0.03%
2019/10/02	0	0.00	15	18.60	18.55	-15	16,266	-0.09%
2019/09/27	2	18.50	0	0.00	18.50	2	16,005	0.01%
2019/09/26	3	18.70	4	18.65	18.70	-1	16,017	-0.01%
2019/09/25	0	0.00	0.1	18.70	18.70	-0.1	16,129	0.00%
2019/09/20	0	0.00	5.3	18.89	18.70	-5.3	16,683	-0.03%
2019/09/19	0	0.00	2	19.10	19.00	-2	16,332	-0.01%
2019/09/12	0	0.00	3	19.08	19.10	-3	16,872	-0.02%
2019/09/11	0	0.00	2	19.00	19.10	-2	17,361	-0.01%
2019/09/10	0	0.00	2	19.10	19.15	-2	17,333	-0.01%
2019/09/09	0	0.00	2	19.00	19.00	-2	17,152	-0.01%
2019/09/06	0	0.00	2	18.50	18.65	-2	16,864	-0.01%
2019/09/05	0	0.00	7	18.39	18.45	-7	16,879	-0.04%
2019/08/29	2	18.00	0	0.00	17.95	2	16,583	0.01%
2019/08/27	2	18.05	0	0.00	18.00	2	16,477	0.01%
2019/08/21	1	18.45	0	0.00	18.40	1	16,663	0.01%
2019/08/20	0	0.00	5	18.53	18.50	-5	16,517	-0.03%
2019/08/19	0	0.00	2	18.00	18.00	-2	16,026	-0.01%
2019/08/16	0	0.00	2	17.75	17.60	-2	15,940	-0.01%
2019/08/15	0	0.00	6	17.53	17.40	-6	15,756	-0.04%
2019/08/14	0	0.00	0.2	17.30	17.25	-0.2	15,944	0.00%
2019/08/13	2	17.15	0	0.00	17.15	2	15,867	0.01%
2019/08/12	0	0.00	5	17.50	17.55	-5	15,813	-0.03%
2019/08/08	0	0.00	0.1	17.25	17.20	-0.1	15,567	0.00%
2019/08/07	21	16.99	0	0.00	17.00	21	15,567	0.13%
2019/08/06	2	16.85	0	0.00	16.85	2	15,609	0.01%
2019/08/02	4	17.15	3	17.25	17.05	1	15,486	0.01%
2019/08/01	22	17.35	0	0.00	17.35	22	15,394	0.14%
2019/07/31	1	17.60	0	0.00	17.50	1	15,257	0.01%
2019/07/29	0	0.00	2	17.70	17.75	-2	15,460	-0.01%
2019/07/25	1	17.45	0.1	17.45	17.45	0.9	15,568	0.01%
2019/07/24	0	0.00	2	17.60	17.60	-2	15,468	-0.01%
2019/07/18	0	0.00	15	17.60	17.65	-15	15,555	-0.10%
2019/07/17	0	0.00	0.1	17.65	17.70	-0.1	15,543	0.00%
2019/07/16	23	17.48	0	0.00	17.60	23	15,363	0.15%
2019/07/12	0	0.00	2	18.00	18.05	-2	15,077	-0.01%
2019/07/08	5	17.70	0	0.00	17.75	5	15,081	0.03%
2019/07/05	5	17.95	0	0.00	18.00	5	15,169	0.03%
2019/07/03	1	17.85	0	0.00	17.75	1	15,651	0.01%
2019/07/02	7	17.96	15	18.00	17.85	-8	15,704	-0.05%
2019/07/01	0	0.00	40	18.86	18.95	-40	15,717	-0.25%
2019/06/28	15	18.75	25	18.70	18.65	-10	15,398	-0.06%
2019/06/27	0	0.00	2	18.88	18.85	-2	15,222	-0.01%
2019/06/25	1	18.70	0	0.00	18.70	1	15,680	0.01%
2019/06/20	0	0.00	2	18.80	18.85	-2	15,364	-0.01%
2019/06/19	0	0.00	7	18.51	18.60	-7	15,201	-0.05%
2019/06/11	0	0.00	1.6	18.04	18.05	-1.6	15,587	-0.01%
2019/06/06	0	0.00	1	18.00	18.05	-1	15,933	-0.01%
2019/06/05	0	0.00	17	17.98	17.90	-17	15,824	-0.11%
2019/05/07	15	17.90	1	17.85	18.00	14	18,097	0.08%
2019/05/06	0	0.00	2	17.75	17.80	-2	18,050	-0.01%
2019/05/02	1	17.85	0.2	17.75	17.75	0.8	18,387	0.00%
2019/04/30	0	0.00	3.5	17.89	17.90	-3.5	18,394	-0.02%
2019/04/22	1	17.65	0	0.00	17.70	1	19,512	0.01%
2019/04/19	2	17.75	0	0.00	17.75	2	19,853	0.01%
2019/04/18	0	0.00	11	17.80	17.85	-11	20,036	-0.05%
2019/04/15	0	0.00	5	17.75	17.75	-5	20,602	-0.02%
2019/04/11	2	17.75	28	17.80	17.75	-26	20,740	-0.13%
2019/04/09	0	0.00	52	17.75	17.80	-52	20,526	-0.25%
2019/04/02	0	0.00	10	17.58	17.60	-10	20,213	-0.05%
2019/04/01	0	0.00	10	17.55	17.55	-10	20,339	-0.05%
2019/03/29	0	0.00	20	17.50	17.55	-20	20,348	-0.10%
2019/03/27	0	0.00	10	17.55	17.55	-10	20,119	-0.05%
2019/03/26	0	0.00	5	17.50	17.55	-5	20,313	-0.02%
2019/03/21	0	0.00	5	17.65	17.65	-5	20,848	-0.02%
2019/03/20	0	0.00	10	17.55	17.65	-10	21,089	-0.05%
2019/03/15	0	0.00	5	17.80	17.85	-5	20,941	-0.02%
2019/03/14	1	17.75	5	17.80	17.70	-4	20,942	-0.02%
2019/03/13	1	17.85	20	17.90	17.90	-19	21,249	-0.09%
2019/03/08	0	0.00	1	17.50	17.40	-1	22,141	0.00%
2019/03/07	0	0.00	4	17.59	17.60	-4	22,474	-0.02%
2019/03/06	0	0.00	30	17.45	17.50	-30	22,415	-0.13%
2019/03/05	0	0.00	80	17.35	17.45	-80	22,413	-0.36%
2019/02/27	0	0.00	2	17.40	17.45	-2	22,114	-0.01%
2019/02/26	0	0.00	11	17.45	17.40	-11	21,852	-0.05%
2019/02/25	1	17.35	20	17.33	17.40	-19	21,608	-0.09%
2019/02/22	0	0.00	30	17.26	17.35	-30	21,719	-0.14%
2019/02/21	0	0.00	10	17.10	17.10	-10	21,596	-0.05%
2019/02/19	0	0.00	5	17.15	17.05	-5	21,486	-0.02%
2019/02/18	0	0.00	13	17.10	17.15	-13	21,766	-0.06%
2019/02/14	0	0.00	5	17.05	17.10	-5	21,822	-0.02%
2019/02/13	0	0.00	10.9	17.10	17.05	-10.9	21,736	-0.05%
2019/02/12	0	0.00	4	17.00	17.00	-4	21,537	-0.02%
2019/01/25	0	0.00	1	16.80	16.75	-1	20,816	0.00%
2019/01/24	0	0.00	32.3	16.76	16.80	-32.3	20,738	-0.16%
2019/01/23	0	0.00	13	16.55	16.55	-13	20,590	-0.06%
2019/01/22	0	0.00	5	16.55	16.50	-5	20,268	-0.02%
2019/01/21	0	0.00	21	16.50	16.50	-21	20,205	-0.10%
2019/01/18	0	0.00	3	16.33	16.30	-3	20,057	-0.01%
2019/01/16	0	0.00	23	16.20	16.25	-23	20,207	-0.11%
2019/01/03	10.1	15.20	0	0.00	15.10	10.1	20,560	0.05%
2019/01/02	1	15.25	0	0.00	15.20	1	20,642	0.00%
2018/12/27	0	0.00	1	15.20	15.30	-1	21,079	0.00%
2018/12/26	1	15.10	0	0.00	15.10	1	21,299	0.00%
2018/12/25	0	0.00	2	14.95	15.00	-2	21,319	-0.01%
2018/12/18	60	15.23	0	0.00	15.25	60	21,440	0.28%
2018/12/17	20	15.35	5	15.30	15.30	15	21,783	0.07%
2018/12/12	20	15.25	0	0.00	15.25	20	21,820	0.09%
2018/12/11	1	15.20	0	0.00	15.20	1	21,699	0.00%
2018/12/07	0	0.00	10	15.20	15.30	-10	21,429	-0.05%
2018/12/06	1	15.10	0	0.00	15.20	1	21,480	0.00%
2018/12/05	20	15.35	0	0.00	15.30	20	21,288	0.09%
2018/12/03	65	15.67	4.8	15.75	15.70	60.2	20,726	0.29%
2018/11/20	0	0.00	1	15.75	15.55	-1	19,500	-0.01%
2018/11/19	0	0.00	3	15.82	15.80	-3	19,488	-0.02%
2018/11/15	1	15.60	0	0.00	15.75	1	19,599	0.01%
2018/11/13	0	0.00	2	15.40	15.40	-2	19,699	-0.01%
2018/11/08	0	0.00	5	15.57	15.60	-5	21,199	-0.02%
2018/11/07	0	0.00	8	15.55	15.55	-8	21,586	-0.04%
2018/11/06	2	15.45	0	0.00	15.40	2	21,784	0.01%
2018/11/05	2	15.25	0	0.00	15.35	2	22,311	0.01%
2018/11/02	0	0.00	9	15.17	15.20	-9	23,951	-0.04%
2018/10/31	0	0.00	10	14.80	15.00	-10	25,821	-0.04%
2018/10/30	0	0.00	1	14.70	14.60	-1	26,223	0.00%
2018/10/29	21	14.65	0	0.00	14.60	21	26,814	0.08%
2018/10/24	0	0.00	10	14.95	15.00	-10	27,572	-0.04%
2018/10/18	0	0.00	3	14.80	14.85	-3	26,949	-0.01%
2018/10/16	1	14.50	0	0.00	14.55	1	27,057	0.00%
2018/10/15	20	14.80	0	0.00	14.55	20	27,120	0.07%
2018/10/12	5	14.99	0	0.00	14.95	5	26,810	0.02%
2018/10/11	14.2	15.07	0	0.00	14.95	14.2	26,482	0.05%
2018/10/09	0	0.00	2	16.00	15.90	-2	25,727	-0.01%
2018/10/05	2	15.70	5	15.90	15.80	-3	25,297	-0.01%
2018/10/03	0	0.00	4.1	16.05	16.10	-4.1	24,900	-0.02%
2018/10/01	2	16.10	0	0.00	16.10	2	24,858	0.01%
2018/09/28	1	16.30	5	16.35	16.10	-4	25,050	-0.02%
2018/09/27	2	15.90	42	16.11	16.30	-40	24,884	-0.16%
2018/09/21	0	0.00	3	16.00	16.00	-3	25,284	-0.01%
2018/09/19	0	0.00	1	15.60	15.50	-1	24,621	0.00%
2018/09/18	0	0.00	4	15.25	15.20	-4	24,398	-0.02%
2018/09/12	0	0.00	0	15.20	15.20	0	24,909	0.00%
2018/09/10	6	15.02	0	0.00	14.95	6	25,228	0.02%
2018/09/07	4	14.95	1	14.95	15.05	3	25,573	0.01%
2018/09/05	0	0.00	11	15.15	15.05	-11	26,069	-0.04%
2018/09/03	0.9	15.25	0	0.00	15.25	0.9	26,067	0.00%
2018/08/30	0	0.00	4	15.44	15.50	-4	26,154	-0.02%
2018/08/24	0	0.00	0.7	15.40	15.50	-0.7	26,863	0.00%
2018/08/23	0	0.00	2	15.65	15.50	-2	27,425	-0.01%
2018/08/22	0	0.00	10	15.43	15.50	-10	27,741	-0.04%
2018/08/21	1	15.30	9	15.31	15.25	-8	27,412	-0.03%
2018/08/20	0	0.00	3	15.10	15.20	-3	27,347	-0.01%
2018/08/16	0	0.00	25	15.10	15.10	-25	26,529	-0.09%
2018/08/15	0	0.00	27	15.14	15.20	-27	26,212	-0.10%
2018/08/14	1	14.95	2	15.00	15.20	-1	25,989	0.00%
2018/08/10	1	15.45	1	15.30	15.40	0	25,240	0.00%
2018/08/09	0	0.00	42.1	15.48	15.45	-42.1	24,744	-0.17%
2018/08/08	641	15.05	690	15.15	15.15	-49	23,151	-0.21%	大買/大賣/
2018/08/07	0	0.00	12	14.42	14.55	-12	21,797	-0.06%
2018/08/06	0	0.00	2	14.30	14.35	-2	21,338	-0.01%
2018/08/03	0	0.00	2	14.10	14.10	-2	20,996	-0.01%
2018/07/31	0	0.00	6	14.05	14.10	-6	20,499	-0.03%
2018/07/25	0	0.00	10	13.70	13.65	-10	20,761	-0.05%
2018/07/23	2	13.45	0	0.00	13.50	2	21,033	0.01%
2018/07/20	0	0.00	1	13.50	13.50	-1	21,495	0.00%
2018/07/18	0	0.00	3	13.45	13.50	-3	21,844	-0.01%
2018/07/16	0	0.00	10	13.40	13.40	-10	22,082	-0.05%
2018/07/13	10	13.35	0	0.00	13.35	10	22,394	0.04%
2018/07/10	0	0.00	1	13.30	13.25	-1	22,497	0.00%
2018/07/09	0	0.00	2	13.20	13.15	-2	22,563	-0.01%
2018/07/05	1	13.10	0	0.00	13.00	1	22,927	0.00%
2018/07/04	1	13.10	0	0.00	13.10	1	23,519	0.00%
2018/07/03	1	13.60	0	0.00	13.55	1	23,586	0.00%
2018/06/29	2	13.90	0	0.00	13.90	2	23,053	0.01%
2018/06/27	6	13.72	0	0.00	13.70	6	22,849	0.03%
2018/06/22	0	0.00	1.1	13.86	14.00	-1.1	22,821	0.00%
2018/06/21	0	0.00	0	13.90	13.90	0	22,595	0.00%
2018/06/20	10	13.85	0	0.00	13.90	10	22,781	0.04%
2018/06/19	10	13.80	0	0.00	13.80	10	23,029	0.04%
2018/06/15	0	0.00	0.7	14.20	14.15	-0.7	22,467	0.00%
2018/06/14	3	14.05	10.3	14.05	14.00	-7.3	22,239	-0.03%
2018/06/13	0	0.00	1	14.50	14.50	-1	21,715	0.00%
2018/06/11	5	14.55	0	0.00	14.55	5	22,307	0.02%
2018/06/08	0	0.00	11	14.60	14.60	-11	22,143	-0.05%
2018/06/07	0	0.00	0.4	14.55	14.50	-0.4	22,085	0.00%
2018/06/06	0	0.00	17	14.43	14.45	-17	22,184	-0.08%
2018/06/05	0	0.00	2	14.35	14.25	-2	21,739	-0.01%
2018/06/04	4	13.98	0	0.00	14.10	4	21,536	0.02%
2018/05/31	11	13.75	2	14.00	14.10	9	21,418	0.04%
2018/05/30	5	13.90	0	0.00	13.75	5	20,898	0.02%
2018/05/29	5	14.10	0	14.05	14.10	5	21,078	0.02%
2018/05/25	5	14.25	1	14.30	14.25	4	21,253	0.02%
2018/05/24	0	0.00	1	14.35	14.30	-1	21,407	0.00%
2018/05/22	0	0.00	5	14.45	14.50	-5	21,713	-0.02%
2018/05/21	1	14.45	2	14.55	14.55	-1	21,919	0.00%
2018/05/17	2	14.40	2	14.40	14.45	0	22,276	0.00%
2018/05/16	0	0.00	0.5	14.45	14.45	-0.5	22,379	0.00%
2018/05/11	0	0.00	0.2	14.45	14.40	-0.2	23,741	0.00%
2018/05/09	0	0.00	5	14.35	14.30	-5	23,747	-0.02%
2018/05/08	0	0.00	0.8	14.25	14.25	-0.8	23,720	0.00%
2018/05/07	0	0.00	11	14.29	14.30	-11	23,643	-0.05%
2018/05/04	2	14.15	1.7	14.23	14.15	0.3	23,573	0.00%
2018/05/03	3	14.52	15	14.48	14.45	-12	23,388	-0.05%
2018/05/02	0	0.00	21	14.38	14.55	-21	23,338	-0.09%
2018/04/30	0	0.00	14	14.24	14.20	-14	23,095	-0.06%
2018/04/27	2	14.15	4	14.15	14.25	-2	23,192	-0.01%
2018/04/26	13	14.06	30	14.10	14.15	-17	23,079	-0.07%
2018/04/25	0.1	13.80	0	0.00	13.85	0.1	22,810	0.00%
2018/04/19	0	0.00	1	13.80	13.85	-1	23,570	0.00%
2018/04/17	1	13.70	0	0.00	13.70	1	24,019	0.00%
2018/04/13	0	0.00	10	13.80	13.80	-10	24,459	-0.04%
2018/04/12	0	0.00	10	13.75	13.80	-10	24,716	-0.04%
2018/04/10	0	0.00	1	13.55	13.80	-1	24,428	0.00%
2018/04/03	0	0.00	75	13.45	13.40	-75	23,727	-0.32%
2018/03/30	3	13.40	0	0.00	13.35	3	23,452	0.01%
2018/03/29	1	13.30	0	0.00	13.35	1	23,440	0.00%
2018/03/28	5	13.45	0	0.00	13.40	5	23,144	0.02%
2018/03/27	0	0.00	5	13.55	13.55	-5	23,150	-0.02%
2018/03/26	0	0.00	7	13.49	13.50	-7	23,067	-0.03%
2018/03/23	1	13.35	0	0.00	13.50	1	22,980	0.00%
2018/03/22	0	0.00	18	13.56	13.60	-18	22,837	-0.08%
2018/03/19	10	13.45	212	13.40	13.45	-202	22,910	-0.88%	大賣/鉅額交易
2018/03/16	1	13.35	6	13.47	13.55	-5	22,841	-0.02%
2018/03/15	0	0.00	8	13.30	13.35	-8	22,211	-0.04%
2018/03/13	10	13.40	1	13.40	13.40	9	22,337	0.04%
2018/03/12	1	13.30	1	13.35	13.40	0	22,391	0.00%
2018/03/09	4	13.10	5	13.10	13.15	-1	22,460	0.00%
2018/03/08	6	13.10	0	0.00	13.10	6	22,704	0.03%
2018/03/07	0	0.00	1	13.05	13.05	-1	22,944	0.00%
2018/03/06	3	13.00	0	0.00	13.05	3	23,466	0.01%
2018/03/02	4	13.00	0	0.00	12.95	4	23,585	0.02%
2018/03/01	5	13.15	0	0.00	13.15	5	22,892	0.02%
2018/02/27	10	13.20	1.5	13.23	13.15	8.5	22,771	0.04%
2018/02/26	15	13.40	0	0.00	13.25	15	23,042	0.07%
2018/02/23	5	13.30	0.8	13.25	13.25	4.2	23,027	0.02%
2018/02/22	7	13.10	0	0.00	13.15	7	23,493	0.03%
2018/02/21	7	13.11	0	0.00	13.20	7	23,851	0.03%
2018/02/12	2	13.10	0	0.00	13.05	2	23,915	0.01%
2018/02/09	0	0.00	2	12.95	12.95	-2	23,761	-0.01%
2018/02/07	2	13.25	2	13.20	13.05	0	23,357	0.00%
2018/02/06	7	13.09	5	13.13	12.90	2	23,292	0.01%
2018/02/05	4	13.60	2	13.60	13.60	2	22,818	0.01%
2018/02/02	2	13.90	0	0.00	13.90	2	22,338	0.01%
2018/02/01	2	13.95	20	14.00	13.95	-18	22,272	-0.08%
2018/01/29	2	14.15	1	14.20	14.20	1	21,766	0.00%
2018/01/26	6	14.15	5	14.22	14.20	1	21,696	0.00%
2018/01/24	0	0.00	1	14.30	14.15	-1	21,471	0.00%
2018/01/23	1	14.25	0	0.00	14.35	1	21,297	0.00%
2018/01/16	3	14.20	0	0.00	14.20	3	20,439	0.01%
2018/01/15	0	0.00	5	14.30	14.25	-5	20,326	-0.02%
2018/01/12	225	14.20	6.3	14.16	14.15	218.7	19,863	1.10%	大買/鉅額交易
2018/01/10	20	13.95	10	14.10	13.95	10	19,320	0.05%
2018/01/09	0	0.00	0.5	14.00	13.95	-0.5	18,910	0.00%
2018/01/08	20	14.00	0	0.00	14.05	20	18,813	0.11%
2018/01/05	5	13.90	0	0.00	13.95	5	18,615	0.03%
2018/01/03	0	0.00	0.1	13.90	13.95	-0.1	18,758	0.00%