元大金 (2885)-凱基-林口券商分點個股進出

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

元大金

(2885)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

元大金 (2885)籌碼相關－凱基-林口券商分點個股進出

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-林口券商分點個股進出
凱基-林口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	4.2	33.62	0	0.00	33.50	4.2	16,440	0.03%
2024/11/21	23	33.18	3	33.63	33.80	20	16,572	0.12%
2024/11/20	3	33.30	0	0.00	33.45	3	16,517	0.02%
2024/11/19	0	0.00	27.2	33.56	33.85	-27.2	16,372	-0.17%
2024/11/18	0	0.00	2	32.45	32.80	-2	15,964	-0.01%
2024/11/15	2	32.60	0	0.00	32.55	2	15,936	0.01%
2024/11/12	5	33.03	1.1	32.96	32.95	4	15,695	0.03%
2024/11/11	0	32.95	0	0.00	32.95	0	15,608	0.00%
2024/11/08	0	0.00	0.3	33.08	33.20	-0.3	15,762	0.00%
2024/11/07	0	32.55	0	0.00	32.55	0	15,913	0.00%
2024/11/06	0	32.50	0	0.00	32.45	0	15,997	0.00%
2024/11/04	0	0.00	3	32.85	32.75	-3	16,527	-0.02%
2024/11/01	0.2	31.80	0	0.00	32.10	0.2	16,926	0.00%
2024/10/30	3	32.37	1	32.35	32.45	2	16,812	0.01%
2024/10/29	3	32.47	3	32.60	32.60	0	16,833	0.00%
2024/10/28	0	0.00	3	32.90	32.75	-3	16,935	-0.02%
2024/10/24	2	32.70	2	32.80	32.70	0	17,219	0.00%
2024/10/23	3	32.90	3	33.05	32.70	0	17,566	0.00%
2024/10/21	9	33.06	0	0.00	32.70	9	17,892	0.05%
2024/10/18	5	32.80	7.8	33.36	33.50	-2.8	18,122	-0.02%
2024/10/17	1	32.50	0	0.00	32.65	1	18,215	0.01%
2024/10/16	5	32.35	4	32.66	32.25	1	18,427	0.01%
2024/10/15	5	32.52	9	32.27	32.60	-4	18,438	-0.02%
2024/10/14	0	0.00	0.1	31.70	31.80	-0.1	18,406	0.00%
2024/10/11	30	31.95	0	0.00	31.55	30	18,523	0.16%
2024/10/09	2.1	31.80	5.1	31.85	31.65	-3	18,645	-0.02%
2024/10/08	0.2	31.60	0	0.00	31.75	0.2	18,706	0.00%
2024/10/07	6	32.04	0.2	31.95	32.00	5.8	18,669	0.03%
2024/10/04	7	31.61	0	0.00	31.80	7	18,613	0.04%
2024/09/26	6	31.67	0	0.00	31.50	6	18,931	0.03%
2024/09/24	2.1	31.25	0	0.00	31.50	2.1	19,237	0.01%
2024/09/20	0	0.00	3	31.25	31.00	-3	21,038	-0.01%
2024/09/19	2	30.80	0	0.00	30.90	2	21,281	0.01%
2024/09/16	0	0.00	0	30.70	30.50	0	21,879	0.00%
2024/09/13	0	0.00	0.3	30.40	30.25	-0.3	22,434	0.00%
2024/09/12	1.1	29.52	0	0.00	29.85	1.1	22,704	0.00%
2024/09/11	2	29.75	0	0.00	29.60	2	22,621	0.01%
2024/09/09	3.7	29.60	0	0.00	29.70	3.7	22,469	0.02%
2024/09/05	0.1	30.55	0	0.00	30.50	0.1	22,029	0.00%
2024/09/04	2	29.70	0	0.00	30.35	2	22,073	0.01%
2024/09/03	2	31.45	0.1	31.35	31.20	1.9	21,746	0.01%
2024/09/02	2	31.90	0	0.00	31.75	2	21,712	0.01%
2024/08/29	0	0.00	0.4	31.65	31.55	-0.4	21,677	0.00%
2024/08/28	2	31.75	0	0.00	31.80	2	21,658	0.01%
2024/08/26	0	0.00	4.1	31.92	32.00	-4.1	22,360	-0.02%
2024/08/23	0	31.00	0.8	31.05	30.90	-0.8	22,481	0.00%
2024/08/20	0	31.80	0	0.00	31.75	0	22,387	0.00%
2024/08/19	1	31.85	0	0.00	31.65	1	22,544	0.00%
2024/08/16	0	32.00	0	0.00	32.00	0	22,970	0.00%
2024/08/15	1	31.50	0	0.00	31.50	1	22,913	0.00%
2024/08/13	16	31.73	10	31.60	31.60	6	22,847	0.03%
2024/08/12	1	31.80	0	0.00	31.80	1	23,161	0.00%
2024/08/09	1	32.54	0	0.00	32.60	1	23,231	0.00%
2024/08/08	0	31.50	3	31.20	31.40	-3	23,062	-0.01%
2024/08/05	8	29.66	3	30.00	29.35	5	22,666	0.02%
2024/08/02	1	31.80	0	0.00	31.90	1	22,279	0.00%
2024/08/01	3	32.80	3	32.95	33.05	0	22,273	0.00%
2024/07/31	0	0.00	2	32.73	32.80	-2	22,321	-0.01%
2024/07/29	0	0.00	5	32.60	32.70	-5	22,181	-0.02%
2024/07/26	0.1	32.15	0	0.00	32.05	0.1	22,114	0.00%
2024/07/22	0.1	32.00	0	0.00	31.85	0.1	22,052	0.00%
2024/07/19	1.2	32.47	0	0.00	32.60	1.2	21,974	0.01%
2024/07/18	0	0.00	30.1	33.25	33.25	-30.1	22,046	-0.14%
2024/07/17	0	0.00	3	33.23	33.15	-3	22,064	-0.01%
2024/07/15	5	32.90	10.6	33.10	32.90	-5.6	22,771	-0.02%
2024/07/12	0	0.00	10.2	33.58	33.75	-10.2	22,840	-0.04%
2024/07/11	2	33.65	0	0.00	33.65	2	22,868	0.01%
2024/07/10	0	0.00	10.8	33.41	33.55	-10.8	22,944	-0.05%
2024/07/08	0	33.19	0	0.00	33.20	0	23,192	0.00%
2024/07/05	3.1	33.00	0	0.00	33.00	3.1	23,211	0.01%
2024/07/04	4	33.04	1	33.30	33.10	3	23,404	0.01%
2024/07/03	18	32.43	0.1	32.30	32.70	17.9	23,572	0.08%
2024/06/27	9	31.40	0	0.00	31.75	9	22,666	0.04%
2024/06/24	1	33.90	11	34.14	34.50	-10	20,675	-0.05%
2024/06/21	1	34.10	0	0.00	34.15	1	20,543	0.00%
2024/06/20	10	34.30	3.3	34.26	34.35	6.7	20,314	0.03%
2024/06/19	2	33.70	10	33.20	33.75	-8	20,039	-0.04%
2024/06/14	0	0.00	1.5	32.00	32.00	-1.5	20,364	-0.01%
2024/06/05	1	31.50	0	0.00	31.30	1	22,463	0.00%
2024/06/03	2	31.70	1	31.71	31.75	1	23,129	0.00%
2024/05/31	0	0.00	0.1	31.90	31.65	-0.1	23,178	0.00%
2024/05/30	1	31.75	7	31.85	31.45	-6	22,731	-0.03%
2024/05/29	0	0.00	3	32.50	31.85	-3	22,553	-0.01%
2024/05/27	0	0.00	5	32.75	32.70	-5	22,398	-0.02%
2024/05/24	1	32.55	0	0.00	32.50	1	22,447	0.00%
2024/05/22	0	0.00	3	33.25	33.35	-3	22,167	-0.01%
2024/05/21	0.8	32.00	250	32.00	32.05	-249.2	21,733	-1.15%	大賣/鉅額交易
2024/05/20	0	0.00	0.5	32.35	32.35	-0.5	21,750	0.00%
2024/05/17	0	0.00	255	32.55	32.65	-255	21,870	-1.17%	大賣/鉅額交易
2024/05/16	0	0.00	17	32.56	32.60	-17	21,837	-0.08%
2024/05/15	1	32.15	0	0.00	31.85	1	21,399	0.00%
2024/05/14	0	0.00	1	31.80	31.45	-1	21,382	0.00%
2024/05/13	0	0.00	2	32.10	32.00	-2	21,349	-0.01%
2024/05/10	0	0.00	4.1	31.94	32.10	-4.1	21,318	-0.02%
2024/05/09	0	0.00	9	31.98	31.65	-9	21,300	-0.04%
2024/05/08	0	0.00	14	31.80	31.80	-14	21,147	-0.07%
2024/05/07	0	0.00	4	31.68	31.80	-4	21,154	-0.02%
2024/05/06	0	0.00	26	31.27	31.50	-26	20,957	-0.12%
2024/05/03	2	30.65	14	30.55	30.55	-12	20,783	-0.06%
2024/05/02	1	30.50	0	0.00	30.65	1	20,688	0.00%
2024/04/30	2	30.75	5	30.80	30.65	-3	20,545	-0.01%
2024/04/29	0	0.00	47	30.71	31.05	-47	20,436	-0.23%
2024/04/26	4	30.05	9	30.23	30.00	-5	20,096	-0.02%
2024/04/25	16	29.84	0.2	29.90	29.80	15.8	20,118	0.08%
2024/04/24	4	30.10	19	30.34	30.35	-15	19,994	-0.08%
2024/04/23	10	29.96	0	0.00	29.80	10	19,844	0.05%
2024/04/22	21	29.87	3	30.00	29.90	18	19,654	0.09%
2024/04/19	1	29.90	0	0.00	29.90	1	19,148	0.01%
2024/04/18	10	30.50	14	30.56	30.60	-4	18,463	-0.02%
2024/04/17	14	29.91	0	0.00	30.00	14	18,105	0.08%
2024/04/16	7	30.01	0	0.00	29.95	7	18,010	0.04%
2024/04/15	2	30.05	2	30.65	30.55	0	17,755	0.00%
2024/04/12	0	0.00	5	30.38	30.30	-5	17,624	-0.03%
2024/04/11	0	0.00	0.1	30.55	30.50	-0.1	17,452	0.00%
2024/04/10	10	30.54	0	0.00	30.50	10	17,495	0.06%
2024/04/09	10	30.93	5	30.95	30.90	5	17,624	0.03%
2024/04/08	0	0.00	1	30.20	30.30	-1	17,390	-0.01%
2024/04/03	28	29.96	0	0.00	29.95	28	17,458	0.16%
2024/04/02	0	0.00	1.1	30.28	30.30	-1.1	17,547	-0.01%
2024/04/01	6	30.24	0	0.00	30.10	6	17,754	0.03%
2024/03/27	0	0.00	6.2	30.22	30.30	-6.2	17,687	-0.04%
2024/03/26	0	0.00	14	30.06	30.10	-14	17,806	-0.08%
2024/03/21	0	0.00	3.2	29.71	29.80	-3.2	18,221	-0.02%
2024/03/20	324	29.25	0	0.00	28.90	324	18,450	1.76%	大買/鉅額交易
2024/03/18	41	29.66	0	0.00	29.35	41	18,330	0.22%
2024/03/15	0	0.00	9.1	30.02	30.20	-9.1	18,162	-0.05%
2024/03/14	12	30.01	44.3	30.26	30.30	-32.3	17,626	-0.18%
2024/03/13	5	29.45	14	29.42	29.50	-9	16,785	-0.05%
2024/03/12	5	28.80	1	28.90	28.90	4	16,419	0.02%
2024/03/11	5	28.60	0.4	28.60	28.55	4.6	16,438	0.03%
2024/03/08	7	28.35	29.3	28.39	28.45	-22.3	16,445	-0.14%
2024/03/07	0	0.00	25.2	27.91	28.10	-25.2	16,213	-0.16%
2024/03/06	16	27.46	7	27.55	27.50	9	15,804	0.06%
2024/03/04	2	27.10	0	0.00	27.35	2	16,071	0.01%
2024/03/01	0	0.00	2	27.35	27.30	-2	16,213	-0.01%
2024/02/29	5	27.10	0	0.00	27.45	5	16,332	0.03%
2024/02/26	5	27.15	0	0.00	27.10	5	16,031	0.03%
2024/02/23	10	27.30	0	0.00	27.30	10	15,976	0.06%
2024/02/21	24	27.34	0	0.00	27.35	24	16,173	0.15%
2024/02/20	0	0.00	15.6	27.67	27.85	-15.6	16,099	-0.10%
2024/02/19	0	0.00	20	27.40	27.45	-20	15,999	-0.13%
2024/02/16	0	0.00	1	27.00	27.15	-1	16,178	-0.01%
2024/02/15	10	26.85	1	27.00	27.00	9	16,185	0.06%
2024/02/05	0	0.00	3	27.00	27.00	-3	15,990	-0.02%
2024/02/01	0	0.00	13	26.93	27.05	-13	15,716	-0.08%
2024/01/31	0	0.00	0.2	26.93	27.05	-0.2	15,625	0.00%
2024/01/26	0	0.00	5	26.90	26.95	-5	15,758	-0.03%
2024/01/25	0	0.00	2	26.75	26.75	-2	15,712	-0.01%
2024/01/24	0	0.00	2	26.60	26.60	-2	15,738	-0.01%
2024/01/23	0	0.00	2	26.50	26.55	-2	15,859	-0.01%
2024/01/19	9	26.09	0	0.00	26.20	9	16,013	0.06%
2024/01/18	6	25.87	0	0.00	25.80	6	16,029	0.04%
2024/01/17	25.4	26.05	0	0.00	25.80	25.4	15,949	0.16%
2024/01/16	10	26.19	12	26.35	26.25	-2	15,663	-0.01%
2024/01/11	10	26.80	2	26.80	26.80	8	16,020	0.05%
2024/01/10	27	26.63	30	26.50	26.50	-3	16,367	-0.02%
2024/01/09	2	26.90	0.3	26.95	26.80	1.8	16,409	0.01%
2024/01/08	2	26.90	0	0.00	26.90	2	16,485	0.01%
2024/01/05	12	26.98	1.5	27.05	26.95	10.5	16,514	0.06%
2024/01/04	0	0.00	0.1	27.10	27.20	-0.1	16,645	0.00%
2024/01/03	13	27.01	1.6	27.16	26.95	11.4	16,816	0.07%
2024/01/02	2	27.68	36.3	27.80	27.75	-34.3	16,492	-0.21%
2023/12/29	0	0.00	22.2	27.48	27.60	-22.2	16,322	-0.14%
2023/12/28	0	0.00	21.6	27.23	27.35	-21.6	16,304	-0.13%
2023/12/27	0	0.00	87.6	27.12	27.15	-87.6	16,123	-0.54%
2023/12/26	0	0.00	100.2	26.95	26.85	-100.2	15,860	-0.63%
2023/12/25	1	26.65	0	0.00	26.60	1	15,812	0.01%
2023/12/22	0	0.00	4	26.78	26.80	-4	15,935	-0.03%
2023/12/21	0.1	26.50	0	0.00	26.45	0.1	15,843	0.00%
2023/12/20	10	26.55	0.1	26.75	26.55	9.9	15,485	0.06%
2023/12/19	4	26.75	0	0.00	26.70	4	15,199	0.03%
2023/12/18	0	0.00	5	27.10	27.05	-5	15,019	-0.03%
2023/12/15	0	0.00	31.3	27.15	27.00	-31.3	14,908	-0.21%
2023/12/14	0	0.00	23.6	26.98	27.00	-23.6	14,590	-0.16%
2023/12/13	0	0.00	6	26.85	26.75	-6	14,457	-0.04%
2023/12/12	0	0.00	26.2	26.68	26.80	-26.2	14,675	-0.18%
2023/12/11	0	0.00	16.4	26.42	26.55	-16.4	14,606	-0.11%
2023/12/08	0	0.00	1	26.45	26.55	-1	14,645	-0.01%
2023/12/07	1	26.35	22	26.36	26.50	-21	14,620	-0.14%
2023/12/06	0	0.00	1	26.45	26.45	-1	14,545	-0.01%
2023/12/05	0	0.00	3.2	26.40	26.40	-3.2	14,442	-0.02%
2023/12/04	0	0.00	4.2	26.30	26.35	-4.2	14,572	-0.03%
2023/12/01	2	26.05	8	26.15	26.10	-6	14,509	-0.04%
2023/11/30	3	26.00	2	26.10	26.00	1	14,505	0.01%
2023/11/29	0	0.00	0.4	26.05	25.95	-0.4	14,200	0.00%
2023/11/28	0	0.00	14	26.05	26.10	-14	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	2	25.70	25.80	-2	14,023	-0.01%
2023/11/23	0	0.00	2	25.65	25.70	-2	14,099	-0.01%
2023/11/21	0	0.00	100	25.68	25.70	-100	14,238	-0.70%
2023/11/20	0.1	25.35	4	25.30	25.35	-3.9	14,056	-0.03%
2023/11/17	0	0.00	3	25.45	25.35	-3	14,079	-0.02%
2023/11/16	0	0.00	20.2	25.40	25.45	-20.2	14,006	-0.14%
2023/11/15	2	25.25	1	25.35	25.30	1	13,945	0.01%
2023/11/10	0	0.00	31.7	24.95	25.00	-31.7	14,396	-0.22%
2023/11/09	10	25.00	5	24.95	25.00	5	14,536	0.03%
2023/11/08	5.1	25.00	0	0.00	25.00	5.1	14,774	0.03%
2023/11/06	0.1	24.95	0	0.00	24.90	0.1	15,228	0.00%
2023/11/03	0	0.00	2	24.85	24.95	-2	15,067	-0.01%
2023/11/02	8	24.55	0	0.00	24.50	8	15,550	0.05%
2023/10/30	5	24.05	0	0.00	24.10	5	15,988	0.03%
2023/10/27	2	24.35	0	0.00	24.40	2	16,107	0.01%
2023/10/20	7.1	24.50	0	0.00	24.75	7.1	16,302	0.04%
2023/10/19	2.6	25.06	0	0.00	25.10	2.6	16,077	0.02%
2023/10/17	0.7	25.35	0	0.00	25.30	0.7	15,836	0.00%
2023/10/16	0	0.00	1	25.50	25.55	-1	15,886	-0.01%
2023/10/13	0.1	25.45	1	25.45	25.45	-0.9	15,869	-0.01%
2023/10/12	0	0.00	5	25.65	25.65	-5	15,981	-0.03%
2023/10/06	0.4	24.80	1.1	24.75	24.80	-0.7	15,892	0.00%
2023/10/05	0	0.00	1	24.60	24.55	-1	16,091	-0.01%
2023/10/04	18.7	24.31	5	24.40	24.25	13.7	16,241	0.08%
2023/10/03	0.1	24.80	0	0.00	24.65	0.1	16,245	0.00%
2023/10/02	0.1	25.05	0	0.00	24.95	0.1	16,374	0.00%
2023/09/28	0.1	25.15	1	25.20	25.05	-1	16,818	-0.01%
2023/09/27	0.1	25.00	0	0.00	25.15	0.1	16,838	0.00%
2023/09/26	0.1	25.00	1	25.00	25.00	-0.9	16,821	-0.01%
2023/09/22	0	0.00	20.1	24.86	25.10	-20.1	17,086	-0.12%
2023/09/21	0.1	25.11	0	0.00	25.00	0.1	17,219	0.00%
2023/09/20	1.1	25.49	0	0.00	25.40	1.1	17,268	0.01%
2023/09/19	0	0.00	2.1	25.70	25.75	-2.1	17,248	-0.01%
2023/09/18	0	0.00	2.1	25.40	25.40	-2.1	17,134	-0.01%
2023/09/14	0	0.00	7	25.14	25.20	-7	17,236	-0.04%
2023/09/11	0.1	24.60	0	0.00	24.70	0.1	17,663	0.00%
2023/09/08	0	0.00	4	24.65	24.65	-4	17,920	-0.02%
2023/09/06	2	24.25	0	0.00	24.25	2	18,048	0.01%
2023/09/04	1	24.50	0	0.00	24.50	1	18,223	0.01%
2023/08/28	3	24.40	1	24.35	24.40	2	18,969	0.01%
2023/08/25	0.2	24.40	0	0.00	24.40	0.2	19,376	0.00%
2023/08/24	0	0.00	5	24.40	24.45	-5	19,468	-0.03%
2023/08/23	1	24.20	0	0.00	24.20	1	19,454	0.01%
2023/08/14	0	0.00	2	24.60	24.30	-2	19,218	-0.01%
2023/08/10	0.9	25.15	0	0.00	25.30	0.9	19,013	0.00%
2023/08/09	2	25.05	0	0.00	25.15	2	18,775	0.01%
2023/08/08	0	0.00	3	25.10	25.10	-3	18,679	-0.02%
2023/08/04	1	24.30	4	24.28	24.35	-3	17,972	-0.02%
2023/08/02	1	24.50	5	24.40	24.45	-4	17,759	-0.02%
2023/07/31	0	0.00	5	24.55	24.40	-5	17,308	-0.03%
2023/07/28	10	24.43	0	0.00	24.40	10	17,151	0.06%
2023/07/27	0	0.00	2	24.60	24.70	-2	16,967	-0.01%
2023/07/26	4	24.50	0	0.00	24.55	4	16,847	0.02%
2023/07/25	10	24.29	0	0.00	24.25	10	16,808	0.06%
2023/07/24	0	0.00	2	24.15	24.10	-2	16,845	-0.01%
2023/07/20	0	0.00	7	24.41	24.45	-7	16,671	-0.04%
2023/07/19	0	0.00	3.9	24.18	24.10	-3.9	16,429	-0.02%
2023/07/17	0	0.00	1	23.75	23.95	-1	16,220	-0.01%
2023/07/14	0	0.00	20	23.67	23.75	-20	16,037	-0.12%
2023/07/12	1	23.45	1	23.35	23.45	0	15,656	0.00%
2023/07/10	1	22.90	0	0.00	23.00	1	15,474	0.01%
2023/07/07	4	22.55	0	0.00	22.65	4	15,267	0.03%
2023/07/06	52	22.88	0	0.00	22.70	52	15,203	0.34%
2023/07/05	0	0.00	1	23.20	23.15	-1	14,735	-0.01%
2023/07/04	4	23.14	0	0.00	23.05	4	14,624	0.03%
2023/07/03	1	23.20	0	0.00	23.20	1	14,603	0.01%
2023/06/30	2	23.10	10	23.10	23.10	-8	14,617	-0.05%
2023/06/28	5	24.12	3	24.10	24.10	2	14,205	0.01%
2023/06/27	14	24.15	0	0.00	24.20	14	13,935	0.10%
2023/06/21	1	24.30	0	0.00	24.35	1	13,750	0.01%
2023/06/20	4	24.28	6	24.55	24.25	-2	13,529	-0.01%
2023/06/19	5	24.45	5	24.45	24.40	0	13,296	0.00%
2023/06/14	15	24.25	1.1	24.45	24.40	13.9	12,841	0.11%
2023/06/13	3	24.38	7	24.44	24.35	-4	12,795	-0.03%
2023/06/08	0	0.00	0.2	24.55	24.50	-0.2	12,731	0.00%
2023/06/07	0	24.50	16	24.47	24.60	-16	12,698	-0.13%
2023/06/06	0	0.00	8	24.18	24.20	-8	12,527	-0.06%
2023/06/05	0	0.00	5	24.00	24.00	-5	12,327	-0.04%
2023/06/02	0	0.00	5	23.90	23.85	-5	12,036	-0.04%
2023/06/01	0	0.00	4	23.70	23.65	-4	11,882	-0.03%
2023/05/30	0	0.00	13.5	23.75	23.70	-13.5	11,531	-0.12%
2023/05/29	1	23.60	3	23.60	23.55	-2	11,676	-0.02%
2023/05/26	5	23.10	2	23.55	23.50	3	11,831	0.03%
2023/05/25	10	23.33	1	23.30	23.25	9	11,733	0.08%
2023/05/24	0	0.00	5.9	23.46	23.55	-5.9	11,770	-0.05%
2023/05/23	0	0.00	24	23.60	23.65	-24	11,764	-0.20%
2023/05/19	0	0.00	4.2	23.40	23.45	-4.2	11,540	-0.04%
2023/05/18	0	0.00	8	23.29	23.40	-8	11,407	-0.07%
2023/05/17	0	0.00	3	23.05	23.10	-3	11,241	-0.03%
2023/05/15	2	22.60	0	0.00	22.80	2	11,184	0.02%
2023/05/11	0	0.00	1	22.95	22.90	-1	11,184	-0.01%
2023/05/10	0	0.00	2	23.00	23.00	-2	11,214	-0.02%
2023/05/09	0	0.00	8	22.95	23.00	-8	11,269	-0.07%
2023/05/08	0	0.00	2	22.98	23.00	-2	11,402	-0.02%
2023/05/05	1	22.80	4	22.80	22.85	-3	11,287	-0.03%
2023/05/03	0	0.00	1	22.75	22.75	-1	11,598	-0.01%
2023/05/02	0	0.00	1	22.65	22.70	-1	11,941	-0.01%
2023/04/18	0	0.00	1	22.50	22.50	-1	13,416	-0.01%
2023/04/17	3	22.48	4.3	22.56	22.50	-1.3	13,475	-0.01%
2023/04/14	0	0.00	0.6	22.60	22.65	-0.6	13,385	0.00%
2023/04/13	0	0.00	6	22.50	22.55	-6	13,387	-0.04%
2023/04/11	1	22.45	9	22.54	22.55	-8	13,392	-0.06%
2023/04/07	0	0.00	1.4	22.40	22.40	-1.4	13,298	-0.01%
2023/04/06	0	0.00	7	22.39	22.40	-7	13,296	-0.05%
2023/03/31	0	0.00	1	22.40	22.35	-1	13,263	-0.01%
2023/03/29	0	0.00	10	22.35	22.40	-10	14,478	-0.07%
2023/03/28	0	0.00	3.7	22.28	22.30	-3.7	15,234	-0.02%
2023/03/27	0	0.00	0	22.25	22.15	0	15,971	0.00%
2023/03/22	0.2	22.20	0	0.00	22.10	0.2	17,062	0.00%
2023/03/20	3	21.70	0	0.00	21.80	3	17,369	0.02%
2023/03/17	3	21.75	0	0.00	21.85	3	17,433	0.02%
2023/03/16	5	21.69	2.3	21.71	21.70	2.7	17,525	0.02%
2023/03/14	16	21.89	0	0.00	21.95	16	17,720	0.09%
2023/03/10	11	22.40	0	0.00	22.30	11	17,695	0.06%
2023/03/09	2.7	22.76	0	0.00	22.65	2.7	17,675	0.02%
2023/03/08	1	22.80	0	0.00	22.80	1	18,025	0.01%
2023/03/07	0	0.00	26	22.86	22.90	-26	18,236	-0.14%
2023/03/06	0	0.00	0	22.75	22.70	0	18,443	0.00%
2023/03/01	17	22.35	0	0.00	22.40	17	19,089	0.09%
2023/02/24	6	22.66	0	0.00	22.75	6	19,163	0.03%
2023/02/23	0.9	22.85	0	0.00	22.85	0.9	19,038	0.00%
2023/02/22	6	22.55	5	22.85	22.75	1	19,150	0.01%
2023/02/20	0	0.00	5	22.90	22.90	-5	19,297	-0.03%
2023/02/15	0	0.00	12	22.65	22.60	-12	20,441	-0.06%
2023/02/14	21	22.80	0	0.00	22.80	21	20,514	0.10%
2023/02/13	2	22.75	1	22.80	22.80	1	20,646	0.00%
2023/02/10	0	0.00	5	22.85	22.80	-5	20,732	-0.02%
2023/02/09	0	0.00	2	22.80	22.70	-2	20,752	-0.01%
2023/02/08	4	22.73	2	22.65	22.65	2	20,833	0.01%
2023/02/07	0	0.00	1	22.80	22.75	-1	20,877	0.00%
2023/02/06	0	0.00	10	22.80	22.70	-10	20,891	-0.05%
2023/02/03	0	0.00	2.1	22.65	22.75	-2.1	20,910	-0.01%
2023/01/31	9	22.60	0	0.00	22.50	9	20,766	0.04%
2023/01/30	0	0.00	20	22.95	23.05	-20	20,528	-0.10%
2023/01/17	2	22.60	0	0.00	22.70	2	20,017	0.01%
2023/01/16	0	0.00	30	22.75	22.70	-30	19,985	-0.15%
2023/01/12	2	22.50	3	22.55	22.55	-1	20,144	0.00%
2023/01/11	0	0.00	1.1	22.55	22.45	-1.1	20,192	-0.01%
2023/01/10	0.2	22.40	2	22.40	22.60	-1.8	20,130	-0.01%
2022/12/28	0	0.00	10	21.85	21.95	-10	20,825	-0.05%
2022/12/22	5	21.70	0	0.00	22.00	5	21,515	0.02%
2022/12/21	0	0.00	0.5	21.90	21.80	-0.5	21,062	0.00%
2022/12/20	0	0.00	0.1	22.15	21.80	-0.1	20,610	0.00%
2022/12/19	20	22.15	0	0.00	22.10	20	19,979	0.10%
2022/12/16	2	22.15	0	0.00	22.15	2	19,240	0.01%
2022/12/15	0	0.00	10.3	22.50	22.45	-10.3	18,528	-0.06%
2022/12/13	0	0.00	2	22.05	22.10	-2	18,554	-0.01%
2022/12/12	0	0.00	0.6	22.40	22.40	-0.6	18,353	0.00%
2022/12/08	0	0.00	13	22.17	22.30	-13	18,729	-0.07%
2022/12/07	1	22.55	15	22.53	22.60	-14	18,669	-0.07%
2022/12/05	2	22.60	0.1	22.60	22.60	1.9	18,849	0.01%
2022/12/02	5	22.35	2	22.45	22.45	3	18,707	0.02%
2022/11/30	0	0.00	28.3	22.50	22.60	-28.3	18,939	-0.15%
2022/11/29	0	0.00	5.5	22.39	22.50	-5.5	18,603	-0.03%
2022/11/24	0	0.00	2	22.15	22.30	-2	18,308	-0.01%
2022/11/23	2	21.90	20	22.00	22.10	-18	18,184	-0.10%
2022/11/21	0.2	20.95	1	20.85	21.10	-0.8	17,476	0.00%
2022/11/17	1	21.00	0.3	21.10	21.20	0.7	17,355	0.00%
2022/11/16	0	0.00	1.3	21.26	21.25	-1.3	17,506	-0.01%
2022/11/15	0	0.00	3	21.38	21.45	-3	17,430	-0.02%
2022/11/14	2	21.20	5	21.26	21.20	-3	17,326	-0.02%
2022/11/11	4	20.90	17	20.89	21.20	-13	17,085	-0.08%
2022/11/10	10	20.40	0	0.00	20.40	10	16,633	0.06%
2022/11/09	0	0.00	11	20.33	20.50	-11	16,702	-0.07%
2022/11/07	0	0.00	2	20.10	20.20	-2	16,688	-0.01%
2022/11/03	1	19.95	0	0.00	20.05	1	17,098	0.01%
2022/11/02	1.7	20.16	0	0.00	20.20	1.7	17,192	0.01%
2022/10/26	1	19.65	10	19.70	19.75	-9	17,463	-0.05%
2022/10/25	2	19.40	2	19.55	19.55	0	17,438	0.00%
2022/10/24	2	19.60	2	19.50	19.55	0	17,452	0.00%
2022/10/21	0	0.00	10	19.50	19.45	-10	17,390	-0.06%
2022/10/20	3.9	18.84	0	0.00	19.05	3.9	17,206	0.02%
2022/10/18	0	19.30	5	19.25	19.20	-5	16,971	-0.03%
2022/10/17	2.1	18.90	0	0.00	19.10	2.1	17,240	0.01%
2022/10/14	13	19.06	0	0.00	19.10	13	17,305	0.08%
2022/10/13	0.1	19.15	0	0.00	19.05	0.1	17,449	0.00%
2022/10/12	1	19.30	0	0.00	19.35	1	17,479	0.01%
2022/10/11	3	19.13	0	0.00	19.10	3	17,665	0.02%
2022/10/06	0	0.00	8	19.60	19.70	-8	17,997	-0.04%
2022/10/05	0	0.00	0.3	19.60	19.55	-0.3	18,165	0.00%
2022/10/04	0	0.00	3	19.30	19.35	-3	18,267	-0.02%
2022/10/03	0	0.00	7	19.40	19.30	-7	18,161	-0.04%
2022/09/30	2.4	19.52	0	0.00	19.55	2.4	18,228	0.01%
2022/09/29	0	0.00	1.1	19.75	19.70	-1.1	18,341	-0.01%
2022/09/28	4	19.60	9	19.60	19.55	-5	18,448	-0.03%
2022/09/27	5	19.82	0	0.00	19.85	5	18,442	0.03%
2022/09/26	12	19.95	0.6	20.00	19.90	11.4	18,357	0.06%
2022/09/22	0	0.00	0.5	20.20	20.05	-0.5	19,226	0.00%
2022/09/20	2	20.48	0	0.00	20.50	2	20,667	0.01%
2022/09/16	4	20.05	0	0.00	20.10	4	21,516	0.02%
2022/09/15	1.1	20.21	0	0.00	20.25	1.1	21,400	0.00%
2022/09/14	14	20.21	10	20.30	20.20	4	21,398	0.02%
2022/09/12	0	0.00	10	21.05	20.90	-10	21,885	-0.05%
2022/09/07	1.1	20.36	0	0.00	20.35	1.1	22,022	0.00%
2022/09/06	2	20.85	0	0.00	20.85	2	21,977	0.01%
2022/09/02	10	20.10	0	0.00	20.00	10	22,311	0.04%
2022/09/01	9	20.05	0	0.00	20.05	9	22,268	0.04%
2022/08/31	1	20.30	0	0.00	20.30	1	22,188	0.00%
2022/08/30	5	20.16	0	0.00	20.20	5	22,154	0.02%
2022/08/29	1	20.10	0	0.00	20.15	1	22,151	0.00%
2022/08/26	2	20.43	0	0.00	20.40	2	22,303	0.01%
2022/08/24	7	20.14	1.1	20.23	20.25	5.9	22,775	0.03%
2022/08/23	2	20.33	70	20.25	20.20	-68	24,059	-0.28%
2022/08/22	3	20.65	0.1	20.75	20.60	2.9	24,333	0.01%
2022/08/19	2	20.70	0	0.00	20.80	2	24,662	0.01%
2022/08/18	10	20.80	0	0.00	20.80	10	24,947	0.04%
2022/08/15	0	0.00	50	20.65	20.70	-50	26,048	-0.19%
2022/08/12	51.1	20.70	0	0.00	20.55	51.1	26,188	0.20%
2022/08/11	2	21.05	0	0.00	21.20	2	26,372	0.01%
2022/08/10	2	20.70	0	0.00	20.75	2	26,242	0.01%
2022/08/09	18	20.61	2	20.75	20.65	16	26,211	0.06%
2022/08/08	40	20.48	3	20.65	20.80	37	26,324	0.14%
2022/08/05	32	20.39	0	0.00	20.70	32	26,431	0.12%
2022/08/02	1	20.15	101	20.10	20.15	-100	27,215	-0.37%	大賣/
2022/07/26	0.1	19.90	0	0.00	19.90	0.1	27,525	0.00%
2022/07/25	1	19.90	0	0.00	19.85	1	27,576	0.00%
2022/07/22	0	0.00	10	19.65	19.70	-10	27,700	-0.04%
2022/07/21	1	19.30	0	0.00	19.40	1	27,733	0.00%
2022/07/20	1	19.40	0	0.00	19.25	1	27,852	0.00%
2022/07/19	12	19.02	0	0.00	19.20	12	28,066	0.04%
2022/07/18	30	19.10	30	19.10	19.15	0	28,197	0.00%
2022/07/15	16	18.92	0	0.00	18.80	16	28,120	0.06%
2022/07/14	12	19.66	0	0.00	19.55	12	27,997	0.04%
2022/07/13	2	19.80	4	19.60	19.75	-2	28,087	-0.01%
2022/07/12	7	19.11	25	19.02	19.10	-18	27,910	-0.06%
2022/07/11	4	19.53	0	0.00	19.50	4	27,758	0.01%
2022/07/08	10	19.80	0	0.00	19.80	10	27,850	0.04%
2022/07/07	0.1	19.90	5	19.80	19.85	-4.9	27,794	-0.02%
2022/07/06	6	19.63	0	0.00	19.40	6	27,587	0.02%
2022/07/05	1	20.00	6	20.10	20.10	-5	27,527	-0.02%
2022/07/04	1	19.80	0	0.00	19.65	1	27,432	0.00%
2022/07/01	0	0.00	15	19.85	19.60	-15	27,706	-0.05%
2022/06/30	17	19.96	20	19.95	19.70	-3	27,721	-0.01%
2022/06/29	11	20.45	0	0.00	20.25	11	27,239	0.04%
2022/06/28	65.1	21.00	2	21.20	20.90	63.1	26,873	0.23%
2022/06/27	13	23.39	0	0.00	23.30	13	25,968	0.05%
2022/06/24	6	23.38	1	23.40	23.45	5	25,349	0.02%
2022/06/22	10	23.35	0	0.00	23.10	10	25,260	0.04%
2022/06/21	4	23.41	0	0.00	23.50	4	25,313	0.02%
2022/06/20	8	22.66	0	0.00	22.80	8	25,260	0.03%
2022/06/17	1	22.90	0	0.00	22.90	1	25,147	0.00%
2022/06/16	9	23.11	0	0.00	23.10	9	24,883	0.04%
2022/06/15	0	0.00	0	23.15	23.05	0	25,242	0.00%
2022/06/14	3	23.10	0	0.00	23.10	3	25,418	0.01%
2022/06/13	19	23.09	0	0.00	23.10	19	25,588	0.07%
2022/06/09	5	23.38	10	23.60	23.40	-5	25,433	-0.02%
2022/06/08	1	23.55	0	0.00	23.45	1	25,396	0.00%
2022/06/06	5	23.35	21	23.30	23.35	-16	25,607	-0.06%
2022/06/02	3	23.52	0	0.00	23.50	3	25,829	0.01%
2022/06/01	12	23.72	1	23.90	23.70	11	26,271	0.04%
2022/05/31	1.1	23.80	3	24.13	24.35	-1.9	26,131	-0.01%
2022/05/30	0	0.00	5	23.55	23.90	-5	24,846	-0.02%
2022/05/27	1	23.15	0	0.00	23.15	1	24,552	0.00%
2022/05/26	5	22.94	1	23.00	22.90	4	24,459	0.02%
2022/05/25	6	23.00	0	0.00	23.05	6	24,534	0.02%
2022/05/24	24	23.40	1	23.70	23.30	23	24,758	0.09%
2022/05/23	18.2	23.14	6	23.65	23.90	12.2	24,457	0.05%
2022/05/20	10	23.45	0	0.00	23.45	10	24,153	0.04%
2022/05/19	16	23.37	13	23.41	23.35	3	24,079	0.01%
2022/05/18	3	24.05	0	0.00	24.05	3	23,846	0.01%
2022/05/17	11	23.80	15	23.85	23.75	-4	23,817	-0.02%
2022/05/16	21	23.64	2	24.03	24.00	19	23,810	0.08%
2022/05/13	13	23.76	0	0.00	23.85	13	23,781	0.05%
2022/05/12	32	23.90	0	0.00	23.65	32	23,718	0.13%
2022/05/11	6	24.47	0	0.00	24.45	6	23,553	0.03%
2022/05/10	5	24.66	1	24.60	24.75	4	23,366	0.02%
2022/05/09	15	25.00	0	0.00	25.00	15	23,084	0.06%
2022/05/06	14	25.56	0	0.00	25.60	14	22,968	0.06%
2022/05/05	3	25.97	0	0.00	25.90	3	23,182	0.01%
2022/05/04	0	0.00	3	25.95	26.00	-3	23,263	-0.01%
2022/05/03	1	26.00	3	26.00	25.90	-2	23,456	-0.01%
2022/04/29	11	26.17	2	26.20	26.15	9	23,705	0.04%
2022/04/27	20	25.74	0	0.00	25.75	20	23,986	0.08%
2022/04/25	8	26.00	10	26.10	26.25	-2	23,849	-0.01%
2022/04/22	2	26.40	0	0.00	26.65	2	23,426	0.01%
2022/04/20	2	26.55	7	26.34	26.30	-5	23,614	-0.02%
2022/04/19	16	26.26	0	0.00	26.15	16	23,403	0.07%
2022/04/18	5	26.36	15	26.43	26.35	-10	23,603	-0.04%
2022/04/15	11	26.50	6	26.65	26.60	5	23,581	0.02%
2022/04/14	20.1	26.70	1	26.60	26.55	19.1	23,726	0.08%
2022/04/13	0	0.00	4	26.81	26.95	-4	23,695	-0.02%
2022/04/12	0	0.00	1	26.75	26.75	-1	23,712	0.00%
2022/04/11	23	26.68	4	26.90	26.80	19	23,696	0.08%
2022/04/08	12.1	26.73	7.5	26.82	26.85	4.5	23,534	0.02%
2022/04/07	8.1	26.99	1.7	26.89	26.70	6.4	23,473	0.03%
2022/04/06	0	0.00	3	27.02	27.20	-3	23,224	-0.01%
2022/04/01	6	26.24	10.2	26.60	26.60	-4.2	22,973	-0.02%
2022/03/31	8	26.38	1	26.30	26.40	7	22,717	0.03%
2022/03/30	3	26.25	0	0.00	26.20	3	22,390	0.01%
2022/03/29	148	25.90	40	26.00	26.05	108	22,151	0.49%	大買/鉅額交易
2022/03/28	0.1	25.95	0	0.00	25.90	0.1	21,982	0.00%
2022/03/25	46.1	25.92	10	25.80	25.75	36.1	21,812	0.17%
2022/03/24	0.1	26.10	0	0.00	26.00	0.1	21,615	0.00%
2022/03/23	14	26.01	14	26.08	26.10	0	21,539	0.00%
2022/03/22	36.1	25.96	0	26.00	26.00	36.1	21,164	0.17%
2022/03/21	51	26.20	0	0.00	26.10	51	20,839	0.24%
2022/03/18	5	26.15	0	0.00	26.25	5	20,752	0.02%
2022/03/17	2.1	25.95	0	0.00	26.00	2.1	20,274	0.01%
2022/03/16	25	25.51	6	25.65	25.60	19	20,054	0.09%
2022/03/11	2	24.70	0	0.00	24.75	2	20,307	0.01%
2022/03/09	4	24.26	4	24.25	24.20	0	20,342	0.00%
2022/03/08	1	24.20	0	0.00	24.20	1	20,378	0.00%
2022/03/07	7.1	24.32	0	0.00	24.50	7.1	20,523	0.03%
2022/03/04	2.1	25.00	0	0.00	25.05	2.1	20,940	0.01%
2022/03/03	10	25.45	2.3	25.46	25.50	7.7	20,880	0.04%
2022/03/02	0	0.00	2	25.30	25.40	-2	21,164	-0.01%
2022/03/01	0	0.00	16	25.29	25.25	-16	21,116	-0.08%
2022/02/25	7	24.76	0	0.00	24.85	7	20,906	0.03%
2022/02/24	15	24.96	6	24.80	24.85	9	20,539	0.04%
2022/02/23	2.7	25.32	2	25.30	25.20	0.7	19,954	0.00%
2022/02/21	3	25.30	0	0.00	25.50	3	19,857	0.02%
2022/02/18	1	25.50	0	0.00	25.40	1	19,988	0.01%
2022/02/16	3	25.38	0	0.00	25.35	3	19,805	0.02%
2022/02/15	4	25.15	10	25.35	25.20	-6	19,751	-0.03%
2022/02/14	0.2	25.50	3	25.27	25.45	-2.9	19,557	-0.01%
2022/02/11	5	25.60	0	0.00	25.60	5	19,487	0.03%
2022/02/10	1.5	25.85	8	25.83	25.85	-6.5	20,584	-0.03%
2022/02/09	4	25.95	1.1	25.91	25.90	2.9	20,573	0.01%
2022/02/08	0	0.00	0.1	25.75	25.80	-0.1	20,449	0.00%
2022/01/26	0	0.00	1.3	25.35	25.25	-1.3	19,784	-0.01%
2022/01/24	0	0.00	2	25.20	25.20	-2	19,479	-0.01%
2022/01/21	2	25.30	0	0.00	25.35	2	19,284	0.01%
2022/01/20	2	25.75	0	0.00	25.85	2	18,829	0.01%
2022/01/18	3	25.87	15.2	25.82	25.80	-12.2	18,604	-0.07%
2022/01/17	3	25.85	0	0.00	25.85	3	18,362	0.02%
2022/01/14	2	25.95	1	26.20	25.90	1	18,246	0.01%
2022/01/13	5.5	26.12	484.8	26.15	26.30	-479.3	18,018	-2.66%	大賣/鉅額交易
2022/01/12	20	26.00	9	25.98	25.90	11	17,581	0.06%
2022/01/11	2	25.85	0.1	25.75	25.85	1.9	17,434	0.01%
2022/01/10	6	25.51	1	25.50	25.50	5	17,236	0.03%
2022/01/07	0	0.00	1	25.75	25.75	-1	17,213	-0.01%
2022/01/05	1	25.25	0	0.00	25.25	1	16,877	0.01%
2022/01/04	0	0.00	0.6	25.30	25.40	-0.6	16,839	0.00%
2021/12/30	0	0.00	11	25.35	25.30	-11	16,672	-0.07%
2021/12/29	0	0.00	3	25.30	25.30	-3	16,826	-0.02%
2021/12/28	0	0.00	3	25.00	25.05	-3	16,787	-0.02%
2021/12/24	4	25.00	0	0.00	25.00	4	16,992	0.02%
2021/12/23	1	24.95	0	0.00	24.95	1	17,106	0.01%
2021/12/22	1	24.80	2	24.75	24.80	-1	17,232	-0.01%
2021/12/17	0	0.00	32	25.05	25.05	-32	17,136	-0.19%
2021/12/16	1	24.75	0	0.00	24.85	1	17,052	0.01%
2021/12/15	0	0.00	1	24.75	24.70	-1	17,323	-0.01%
2021/12/14	43	24.72	2	24.80	24.70	41	17,633	0.23%
2021/12/13	6	25.05	2.1	25.05	25.00	3.9	17,667	0.02%
2021/12/09	12	25.02	30	25.00	25.00	-18	17,681	-0.10%
2021/12/08	1	25.05	20	25.05	25.05	-19	17,426	-0.11%
2021/12/07	1	24.95	0	0.00	24.95	1	16,963	0.01%
2021/12/06	1	24.60	0	0.00	24.90	1	16,937	0.01%
2021/12/03	0	0.00	5	24.80	24.75	-5	17,078	-0.03%
2021/12/01	2	24.10	0	0.00	24.35	2	16,988	0.01%
2021/11/30	1	23.70	0.2	24.45	23.70	0.8	16,448	0.00%
2021/11/29	1	24.40	0.2	24.50	24.30	0.8	15,584	0.01%
2021/11/26	14	24.64	0	0.00	24.45	14	15,536	0.09%
2021/11/25	0	0.00	11	24.85	24.90	-11	15,484	-0.07%
2021/11/23	11	24.94	0	0.00	24.75	11	15,603	0.07%
2021/11/19	0	0.00	2	24.90	25.05	-2	15,680	-0.01%
2021/11/18	2.1	25.15	22.1	25.17	25.10	-20	15,705	-0.13%
2021/11/17	0	25.10	13	24.97	25.15	-13	15,718	-0.08%
2021/11/16	0	0.00	1	24.85	24.85	-1	15,906	-0.01%
2021/11/12	0	0.00	25	24.44	24.50	-25	17,484	-0.14%
2021/11/09	18	24.06	0	0.00	24.20	18	19,239	0.09%
2021/11/02	1	24.50	0	0.00	24.35	1	22,223	0.00%
2021/10/29	3	24.65	0	0.00	24.70	3	22,215	0.01%
2021/10/27	2	24.85	0	0.00	24.90	2	22,282	0.01%
2021/10/26	0	0.00	2	24.80	24.95	-2	22,390	-0.01%
2021/10/25	0	0.00	1	24.65	24.60	-1	22,391	0.00%
2021/10/22	1	24.70	0	0.00	24.70	1	22,616	0.00%
2021/10/20	2	24.80	0	0.00	24.80	2	22,885	0.01%
2021/10/19	0	0.00	4	24.95	24.75	-4	22,937	-0.02%
2021/10/06	0	0.00	3.7	24.34	24.45	-3.7	24,822	-0.01%
2021/10/05	1	24.15	0	0.00	24.05	1	25,166	0.00%
2021/10/04	0	0.00	5	24.20	24.20	-5	26,556	-0.02%
2021/09/29	4	24.45	0	0.00	24.40	4	29,489	0.01%
2021/09/23	1	24.70	0	0.00	24.80	1	31,100	0.00%
2021/09/22	1	24.30	0	0.00	24.30	1	31,348	0.00%
2021/09/14	0	0.00	0.2	25.05	25.10	-0.2	31,599	0.00%
2021/09/13	0	0.00	4	24.88	24.95	-4	31,600	-0.01%
2021/09/08	0	0.00	21	24.50	24.65	-21	32,056	-0.07%
2021/09/07	0	0.00	6	24.30	24.30	-6	31,907	-0.02%
2021/09/06	0	0.00	1	24.55	24.50	-1	31,733	0.00%
2021/09/02	0	0.00	4	24.65	24.50	-4	31,622	-0.01%
2021/08/31	6	24.60	0	0.00	25.00	6	31,415	0.02%
2021/08/30	5	24.74	1	24.90	25.00	4	31,276	0.01%
2021/08/27	0	0.00	4	24.59	24.60	-4	31,157	-0.01%
2021/08/25	0	0.00	0	24.60	24.50	0	31,322	0.00%
2021/08/24	0	0.00	1	24.30	24.45	-1	31,296	0.00%
2021/08/23	1	24.05	0	0.00	24.15	1	31,232	0.00%
2021/08/20	5	23.80	0	23.65	23.65	5	31,253	0.02%
2021/08/19	2	23.23	0	0.00	23.35	2	31,365	0.01%
2021/08/18	2	23.60	6	23.50	23.90	-4	30,553	-0.01%
2021/08/17	11	23.85	1	23.70	23.70	10	29,806	0.03%
2021/08/16	8	24.06	10	24.00	24.05	-2	29,438	-0.01%
2021/08/13	15	23.77	2	23.95	23.70	13	29,031	0.04%
2021/08/12	0	0.00	0.2	24.40	24.40	-0.2	28,259	0.00%
2021/08/11	67	24.12	25	24.11	24.25	42	27,863	0.15%
2021/08/10	5	25.30	1	25.60	25.60	4	25,036	0.02%
2021/08/09	0.7	25.60	1	25.65	25.80	-0.3	25,465	0.00%
2021/08/05	0	0.00	10	25.90	25.95	-10	26,540	-0.04%
2021/08/04	0	0.00	3.5	25.81	25.85	-3.5	28,047	-0.01%
2021/08/03	0	0.00	12	25.70	25.80	-12	28,882	-0.04%
2021/08/02	0	0.00	1.2	25.50	25.65	-1.2	29,563	0.00%
2021/07/30	0	0.00	1	25.40	25.40	-1	29,721	0.00%
2021/07/28	3	25.00	0	0.00	25.05	3	30,047	0.01%
2021/07/27	0	0.00	1	25.30	25.20	-1	30,476	0.00%
2021/07/26	16	25.49	30	25.45	25.30	-14	31,034	-0.05%
2021/07/23	0	0.00	1	25.70	25.70	-1	31,274	0.00%
2021/07/21	2	25.33	0	0.00	25.40	2	31,412	0.01%
2021/07/20	3	25.65	0	0.00	25.55	3	31,558	0.01%
2021/07/19	7	25.73	1	25.75	25.80	6	31,768	0.02%
2021/07/16	6.9	25.55	2.5	25.72	25.90	4.4	32,296	0.01%
2021/07/15	3	25.28	0	0.00	25.45	3	32,471	0.01%
2021/07/14	2	25.38	0	0.00	25.35	2	32,730	0.01%
2021/07/13	5	25.45	0	0.00	25.40	5	33,239	0.02%
2021/07/12	19	25.57	2	25.50	25.50	17	33,620	0.05%
2021/07/09	859	25.53	0	0.00	25.55	859	33,562	2.56%	大買/鉅額交易
2021/07/08	60	27.19	1	27.25	27.15	59	32,318	0.18%
2021/07/07	51	27.17	0	0.00	27.00	51	31,327	0.16%
2021/07/06	5	27.55	114	27.56	27.50	-109	30,601	-0.36%	大賣/鉅額交易
2021/07/05	0	0.00	9	26.86	27.10	-9	29,965	-0.03%
2021/07/02	1	26.60	20	26.60	26.50	-19	29,310	-0.06%
2021/07/01	1	26.70	1	26.85	26.65	0	29,080	0.00%
2021/06/30	9	26.88	1	26.90	26.85	8	28,836	0.03%
2021/06/29	0	0.00	21	26.36	26.40	-21	28,431	-0.07%
2021/06/28	2	26.55	13	26.45	26.40	-11	28,485	-0.04%
2021/06/25	0	0.00	3	26.50	26.45	-3	28,490	-0.01%
2021/06/24	2	25.98	5	25.80	26.05	-3	28,283	-0.01%
2021/06/22	20	25.30	1	25.20	25.35	19	28,100	0.07%
2021/06/21	7	24.92	1	24.85	25.05	6	28,630	0.02%
2021/06/18	0	0.00	1	25.45	25.20	-1	28,522	0.00%
2021/06/17	1	25.45	0	0.00	25.45	1	28,248	0.00%
2021/06/16	1	25.55	0	0.00	25.40	1	28,518	0.00%
2021/06/15	1.3	25.46	0	0.00	25.40	1.3	28,666	0.00%
2021/06/11	0	0.00	2	25.50	25.50	-2	28,790	-0.01%
2021/06/10	7	25.52	0	0.00	25.50	7	28,879	0.02%
2021/06/09	1	25.50	2.1	25.58	25.50	-1.1	28,920	0.00%
2021/06/08	2	25.70	0	0.00	25.85	2	28,979	0.01%
2021/06/03	8	26.01	4	26.20	26.00	4	29,915	0.01%
2021/06/02	0	0.00	2	25.90	25.95	-2	29,821	-0.01%
2021/06/01	10	25.55	0	0.00	25.70	10	29,832	0.03%
2021/05/31	4	25.70	10	25.70	25.60	-6	30,030	-0.02%
2021/05/28	0	0.00	6	25.60	25.60	-6	30,162	-0.02%
2021/05/27	1	25.05	0	0.00	25.20	1	30,177	0.00%
2021/05/25	10	25.05	0	25.20	25.05	10	30,710	0.03%
2021/05/24	0	0.00	10	24.96	25.00	-10	30,743	-0.03%
2021/05/21	0	0.00	71	24.95	24.65	-71	30,946	-0.23%
2021/05/20	2	24.25	1.2	24.47	24.45	0.8	30,872	0.00%
2021/05/18	0	0.00	58	23.92	24.45	-58	30,994	-0.19%
2021/05/17	58	23.30	60	23.22	23.15	-2	31,119	-0.01%
2021/05/14	42.1	24.20	7	24.29	24.30	35.1	30,635	0.11%
2021/05/13	70	24.30	11.3	23.62	23.90	58.7	30,338	0.19%
2021/05/12	17.1	24.50	1	24.70	24.50	16.1	29,615	0.05%
2021/05/11	6	26.23	2	26.13	26.00	4	28,544	0.01%
2021/05/10	0.1	26.55	9	26.62	26.70	-8.9	27,950	-0.03%
2021/05/07	1	25.70	0	0.00	25.90	1	27,688	0.00%
2021/05/06	0	0.00	3.3	25.70	25.70	-3.3	27,753	-0.01%
2021/05/05	4	25.20	4.2	25.55	25.30	-0.2	27,710	0.00%
2021/05/04	2.1	25.12	2	24.90	25.05	0.1	27,712	0.00%
2021/05/03	5	25.60	2	25.90	25.50	3	27,339	0.01%
2021/04/29	0	0.00	10.3	26.14	26.00	-10.3	27,011	-0.04%
2021/04/28	8	26.26	53	26.20	26.10	-45	26,932	-0.17%
2021/04/27	2	26.28	2	26.30	26.35	0	27,206	0.00%
2021/04/26	0	0.00	3	26.47	26.50	-3	27,213	-0.01%
2021/04/23	3.5	25.90	20	26.20	25.90	-16.5	27,149	-0.06%
2021/04/22	1	25.85	14	26.34	25.95	-13	27,237	-0.05%
2021/04/21	2	25.58	40	25.67	25.70	-38	26,943	-0.14%
2021/04/20	4	25.68	3.1	25.75	26.00	1	26,736	0.00%
2021/04/19	24	25.33	11.2	25.80	26.10	12.8	26,707	0.05%
2021/04/16	10	24.55	11.6	24.67	24.75	-1.6	26,605	-0.01%
2021/04/15	15	23.98	1.2	23.94	24.00	13.8	26,518	0.05%
2021/04/14	5	23.20	1	23.20	23.30	4	26,644	0.02%
2021/04/13	3	23.30	0	0.00	23.15	3	27,103	0.01%
2021/04/12	4	23.25	4	23.21	23.35	0	27,030	0.00%
2021/04/09	25	23.00	9	22.99	23.00	16	27,048	0.06%
2021/04/08	1	22.60	1	22.60	22.70	0	27,106	0.00%
2021/04/07	3	22.65	1.1	22.65	22.60	1.9	27,622	0.01%
2021/04/06	1	22.55	3	22.55	22.50	-2	27,701	-0.01%
2021/03/31	4.2	22.60	0	0.00	22.50	4.2	27,524	0.02%
2021/03/30	1	22.60	62	22.34	22.65	-61	27,221	-0.22%
2021/03/29	0	0.00	15	22.30	22.35	-15	27,001	-0.06%
2021/03/26	3	22.25	4	22.30	22.25	-1	26,987	0.00%
2021/03/25	0	0.00	7	22.26	22.30	-7	27,069	-0.03%
2021/03/24	2	22.18	4.3	22.13	22.15	-2.3	27,044	-0.01%
2021/03/23	0	0.00	1	21.95	21.90	-1	26,491	0.00%
2021/03/22	10	21.68	0	0.00	21.75	10	26,549	0.04%
2021/03/18	2	22.00	7	21.95	21.90	-5	26,807	-0.02%
2021/03/17	0	0.00	5	21.90	21.80	-5	27,337	-0.02%
2021/03/15	1.7	21.95	13	21.99	21.90	-11.3	27,954	-0.04%
2021/03/12	0	21.90	0.1	21.75	21.90	-0.1	28,231	0.00%
2021/03/11	14	21.96	0	0.00	21.85	14	28,344	0.05%
2021/03/10	40	21.75	3	21.85	21.85	37	28,221	0.13%
2021/03/09	3	21.50	9.1	21.62	21.65	-6.1	28,080	-0.02%
2021/03/08	4	21.20	6	21.20	21.15	-2	27,674	-0.01%
2021/03/05	0	0.00	2.6	20.97	21.20	-2.6	27,675	-0.01%
2021/03/04	2	21.10	0	0.00	21.15	2	28,230	0.01%
2021/03/03	2	21.33	2	21.48	21.40	0	28,115	0.00%
2021/03/02	2	21.13	0	0.00	21.05	2	27,970	0.01%
2021/02/26	4	21.40	2	21.58	21.25	2	27,931	0.01%
2021/02/25	0	0.00	7	21.93	22.00	-7	27,512	-0.03%
2021/02/24	8	21.78	0	0.00	21.60	8	27,685	0.03%
2021/02/23	1	21.60	5	21.70	21.65	-4	27,761	-0.01%
2021/02/22	1	21.55	2	21.43	21.30	-1	27,624	0.00%
2021/02/19	2.2	21.16	0	0.00	21.30	2.2	27,900	0.01%
2021/02/18	25.8	21.63	1	21.60	21.40	24.8	28,157	0.09%
2021/02/17	1	21.40	108	21.44	21.40	-107	28,116	-0.38%	大賣/鉅額交易
2021/02/05	2	20.95	4	21.00	21.00	-2	27,885	-0.01%
2021/02/03	2	20.83	5	20.85	20.85	-3	28,672	-0.01%
2021/02/02	0	0.00	7.1	20.77	20.65	-7.1	28,927	-0.02%
2021/02/01	5	19.95	0	0.00	20.20	5	28,724	0.02%
2021/01/29	10	20.08	1	20.05	19.90	9	28,620	0.03%
2021/01/28	11	20.29	2	20.23	20.30	9	28,297	0.03%
2021/01/27	3	20.70	10.4	20.85	20.65	-7.4	28,048	-0.03%
2021/01/26	2	20.78	0	0.00	20.70	2	28,082	0.01%
2021/01/25	0	0.00	4	20.70	20.85	-4	27,906	-0.01%
2021/01/22	6	20.83	5	20.80	20.75	1	27,860	0.00%
2021/01/21	0	0.00	307.3	21.00	21.00	-307.3	27,613	-1.11%	大賣/鉅額交易
2021/01/20	7	20.79	5	20.86	20.65	2	27,314	0.01%
2021/01/19	1	21.10	5	21.30	21.30	-4	26,815	-0.01%
2021/01/18	5	20.70	4	20.80	21.00	1	26,607	0.00%
2021/01/15	0	0.00	2	21.00	21.00	-2	26,260	-0.01%
2021/01/14	10	21.14	4	21.09	21.20	6	26,052	0.02%
2021/01/13	11	21.35	3	21.40	21.40	8	25,666	0.03%
2021/01/12	4	21.59	3	21.40	21.25	1	25,327	0.00%
2021/01/11	3	21.85	7	21.83	21.90	-4	24,835	-0.02%
2021/01/08	8	21.13	4.4	21.24	21.35	3.6	24,160	0.02%
2021/01/07	6	21.00	14	21.08	21.00	-8	23,651	-0.03%
2021/01/06	8	20.53	0.2	20.65	20.65	7.8	23,176	0.03%
2021/01/05	0	0.00	2.2	20.45	20.55	-2.2	22,544	-0.01%
2021/01/04	4	20.39	1.1	20.50	20.45	2.9	22,539	0.01%
2020/12/31	6	20.50	0	0.00	20.55	6	22,451	0.03%
2020/12/30	0	0.00	2	20.18	20.40	-2	22,175	-0.01%
2020/12/29	5.9	19.94	0	0.00	19.95	5.9	21,846	0.03%
2020/12/28	0	0.00	14	19.75	19.80	-14	21,822	-0.06%
2020/12/24	0	0.00	4	19.75	19.75	-4	22,020	-0.02%
2020/12/22	1	19.85	2	19.65	19.65	-1	22,425	0.00%
2020/12/21	1	19.80	0.5	19.80	19.90	0.5	22,902	0.00%
2020/12/18	0	0.00	1	19.75	19.55	-1	22,850	0.00%
2020/12/16	0	0.00	0	19.60	19.80	0	23,204	0.00%
2020/12/15	1	19.70	1	19.45	19.50	0	23,233	0.00%
2020/12/14	11	19.93	3	19.93	19.85	8	23,077	0.03%
2020/12/11	2	19.60	9.2	19.72	19.80	-7.2	22,937	-0.03%
2020/12/10	5	19.41	9.2	19.51	19.40	-4.2	22,235	-0.02%
2020/12/09	0	0.00	10.1	19.45	19.45	-10.1	21,897	-0.05%
2020/12/08	2	19.23	1	19.25	19.35	1	21,737	0.00%
2020/12/07	2	19.40	1	19.30	19.30	1	21,525	0.00%
2020/12/03	3	19.28	5	19.40	19.35	-2	21,526	-0.01%
2020/12/02	0	0.00	9	19.35	19.40	-9	21,737	-0.04%
2020/12/01	0	0.00	1	19.30	19.35	-1	21,824	0.00%
2020/11/30	6	19.15	1.1	19.15	19.10	4.9	22,211	0.02%
2020/11/27	0	0.00	0.2	19.25	19.30	-0.2	21,863	0.00%
2020/11/26	6	19.15	0	0.00	19.25	6	22,098	0.03%
2020/11/25	0	0.00	14	19.26	19.25	-14	22,312	-0.06%
2020/11/24	1.4	19.40	10	19.50	19.40	-8.6	22,218	-0.04%
2020/11/23	0	0.00	6	19.35	19.40	-6	21,966	-0.03%
2020/11/20	0.7	18.95	3.1	19.05	19.05	-2.4	21,774	-0.01%
2020/11/19	0	0.00	1	19.00	18.95	-1	21,811	0.00%
2020/11/18	0	0.00	7	19.01	19.05	-7	21,827	-0.03%
2020/11/17	1	18.95	24	18.91	18.90	-23	21,713	-0.11%
2020/11/16	0	0.00	32.4	18.79	18.80	-32.4	22,230	-0.15%
2020/11/13	2	18.65	0	0.00	18.50	2	22,624	0.01%
2020/11/12	8	18.76	330	18.80	18.60	-322	22,661	-1.42%	大賣/鉅額交易
2020/11/11	1.4	18.99	19	18.83	19.05	-17.6	22,874	-0.08%
2020/11/10	13	18.53	7	18.55	18.60	6	22,416	0.03%
2020/11/06	2	18.25	2	18.20	18.30	0	22,256	0.00%
2020/11/03	0	0.00	4	18.15	18.10	-4	23,833	-0.02%
2020/11/02	1	17.90	4	17.93	18.00	-3	24,343	-0.01%
2020/10/30	2	17.65	0	0.00	17.75	2	24,298	0.01%
2020/10/29	3	17.72	1	17.75	17.65	2	24,420	0.01%
2020/10/27	1	17.90	0	0.00	18.00	1	25,223	0.00%
2020/10/26	0	0.00	2	18.05	18.05	-2	25,533	-0.01%
2020/10/23	2	17.98	0	0.00	17.95	2	26,032	0.01%
2020/10/22	0	0.00	11	18.10	18.10	-11	26,257	-0.04%
2020/10/21	1	17.90	0	0.00	17.85	1	26,298	0.00%
2020/10/20	6	17.77	0	0.00	17.85	6	26,590	0.02%
2020/10/19	10	17.90	0	0.00	17.80	10	26,680	0.04%
2020/10/16	1	17.90	0	0.00	17.90	1	26,682	0.00%
2020/10/15	1	18.05	1	18.05	18.00	0	26,843	0.00%
2020/10/14	0	0.00	0.1	18.15	18.15	-0.1	26,907	0.00%
2020/10/13	0	0.00	2	18.10	18.10	-2	26,909	-0.01%
2020/10/12	1	18.10	0	0.00	18.20	1	27,287	0.00%
2020/10/07	0	0.00	2	18.05	18.00	-2	27,896	-0.01%
2020/10/06	0	0.00	1	18.10	18.20	-1	28,247	0.00%
2020/10/05	0	0.00	3	17.85	17.85	-3	28,399	-0.01%
2020/09/30	7	17.66	0.7	17.80	17.80	6.3	28,677	0.02%
2020/09/28	2	17.65	19	17.59	17.70	-17	29,492	-0.06%
2020/09/25	1	17.20	0	0.00	17.30	1	29,702	0.00%
2020/09/24	79	17.20	0	0.00	17.15	79	29,566	0.27%
2020/09/23	1	17.75	0	0.00	17.70	1	29,037	0.00%
2020/09/22	13	17.81	0	0.00	17.75	13	28,906	0.04%
2020/09/21	6	18.14	0	0.00	18.00	6	28,791	0.02%
2020/09/18	3	18.20	0	0.00	18.30	3	29,331	0.01%
2020/09/17	0	0.00	0.5	18.35	18.30	-0.5	29,696	0.00%
2020/09/16	2	18.25	16	18.25	18.35	-14	30,101	-0.05%
2020/09/15	1	18.25	0	0.00	18.25	1	30,195	0.00%
2020/09/11	6	18.20	0	0.00	18.30	6	31,153	0.02%
2020/09/10	1	18.15	0	0.00	18.30	1	31,779	0.00%
2020/09/09	1	18.15	0	0.00	18.20	1	32,165	0.00%
2020/09/08	2	18.25	11	18.30	18.30	-9	32,517	-0.03%
2020/09/07	5	18.20	1	18.25	18.25	4	33,207	0.01%
2020/09/04	14	18.25	0	0.00	18.20	14	34,168	0.04%
2020/09/03	12	18.40	2	18.50	18.40	10	34,801	0.03%
2020/09/02	13	18.39	0	0.00	18.30	13	35,108	0.04%
2020/09/01	304	18.30	0	0.00	18.30	304	35,668	0.85%	大買/鉅額交易
2020/08/31	2	18.30	2	18.40	18.40	0	35,587	0.00%
2020/08/28	354	18.30	3	18.30	18.30	351	35,766	0.98%	大買/鉅額交易
2020/08/27	23	18.35	0	0.00	18.30	23	36,101	0.06%
2020/08/26	3	18.40	1	18.40	18.40	2	36,580	0.01%
2020/08/25	6	18.53	2	18.45	18.45	4	36,520	0.01%
2020/08/24	5	18.45	0	0.00	18.45	5	37,617	0.01%
2020/08/21	1	18.50	0	0.00	18.60	1	37,734	0.00%
2020/08/20	23	18.48	12	18.58	18.45	11	37,786	0.03%
2020/08/19	120	19.00	0	0.00	18.85	120	37,438	0.32%	大買/鉅額交易
2020/08/18	7	18.79	0	0.00	18.75	7	36,967	0.02%
2020/08/17	11	18.72	3	18.85	18.80	8	37,137	0.02%
2020/08/14	201	19.07	30	19.10	19.10	171	36,857	0.46%	大買/鉅額交易
2020/08/13	3	19.10	5	19.08	19.10	-2	36,719	-0.01%
2020/08/12	6	19.03	0	0.00	19.05	6	36,886	0.02%
2020/08/11	8	19.26	1	19.15	19.15	7	36,645	0.02%
2020/08/10	26	19.17	5	19.35	19.15	21	36,696	0.06%
2020/08/07	6	18.83	13	18.93	18.70	-7	36,399	-0.02%
2020/08/06	31	18.60	20	18.65	18.65	11	35,980	0.03%
2020/08/05	15	18.25	2	18.20	18.25	13	35,709	0.04%
2020/08/03	1	18.00	0	0.00	17.95	1	36,384	0.00%
2020/07/31	12	18.01	0	0.00	18.00	12	36,288	0.03%
2020/07/30	0	0.00	1	18.35	18.35	-1	36,203	0.00%
2020/07/28	1	18.00	0	0.00	17.90	1	36,099	0.00%
2020/07/27	3	17.88	10	17.81	17.80	-7	36,335	-0.02%
2020/07/24	12	18.00	0	0.00	18.00	12	36,476	0.03%
2020/07/22	0	0.00	4.6	18.28	18.30	-4.6	36,791	-0.01%
2020/07/21	0	0.00	0	18.20	18.15	0	36,801	0.00%
2020/07/20	3	18.18	1	18.15	18.15	2	36,791	0.01%
2020/07/17	1	18.30	2	18.33	18.30	-1	36,879	0.00%
2020/07/16	1	18.45	0	0.00	18.40	1	37,225	0.00%
2020/07/15	0	0.00	1	18.45	18.40	-1	36,877	0.00%
2020/07/14	2	18.25	3	18.25	18.35	-1	36,625	0.00%
2020/07/13	2	18.20	3	18.20	18.30	-1	36,616	0.00%
2020/07/10	1	18.00	2	17.98	17.90	-1	36,457	0.00%
2020/07/09	1	18.15	5	18.21	18.10	-4	36,534	-0.01%
2020/07/08	4	18.13	12	18.15	18.10	-8	36,229	-0.02%
2020/07/07	1	18.10	0	0.00	18.15	1	36,084	0.00%
2020/07/06	5	18.03	4	18.00	18.00	1	35,682	0.00%
2020/07/03	0	0.00	12	17.82	17.90	-12	35,464	-0.03%
2020/07/02	3	17.65	5	17.65	17.65	-2	35,496	-0.01%
2020/07/01	0	0.00	4	17.58	17.60	-4	35,663	-0.01%
2020/06/30	8	17.54	0	0.00	17.45	8	35,840	0.02%
2020/06/29	34	17.49	1	17.50	17.45	33	35,824	0.09%
2020/06/24	6	18.36	16	18.40	18.40	-10	35,173	-0.03%
2020/06/23	17	18.19	0	0.00	18.20	17	34,964	0.05%
2020/06/22	0	0.00	2	18.20	18.20	-2	34,606	-0.01%
2020/06/19	18	18.27	0	0.00	18.15	18	34,806	0.05%
2020/06/18	6	18.35	1	18.45	18.35	5	34,425	0.01%
2020/06/17	15	18.49	39	18.54	18.50	-24	34,220	-0.07%
2020/06/16	3	18.30	28	18.35	18.30	-25	34,300	-0.07%
2020/06/15	26	17.96	0	0.00	17.95	26	34,509	0.08%
2020/06/12	9	17.76	6	17.81	17.85	3	34,464	0.01%
2020/06/11	19	18.32	60	18.15	18.05	-41	34,231	-0.12%
2020/06/10	78	18.36	0	0.00	18.50	78	33,418	0.23%
2020/06/09	24	18.44	62	18.16	18.15	-38	33,157	-0.11%
2020/06/08	0	0.00	6	18.04	18.05	-6	32,747	-0.02%
2020/06/05	10	17.50	7	17.50	17.50	3	32,054	0.01%
2020/06/04	10	17.45	0	0.00	17.35	10	31,904	0.03%
2020/06/02	41	17.05	70	16.93	17.00	-29	31,531	-0.09%
2020/06/01	0.6	16.65	10	16.65	16.65	-9.4	31,291	-0.03%
2020/05/29	9	16.34	0	0.00	16.25	9	31,029	0.03%
2020/05/28	3	16.50	4	16.50	16.50	-1	29,862	0.00%
2020/05/27	6	16.68	20	16.73	16.65	-14	29,818	-0.05%
2020/05/26	0	0.00	211	16.65	16.60	-211	29,731	-0.71%	大賣/鉅額交易
2020/05/25	5	16.30	0	0.00	16.30	5	29,422	0.02%
2020/05/22	15	16.16	22	16.29	16.15	-7	29,333	-0.02%
2020/05/21	35	16.35	35	16.31	16.40	0	29,046	0.00%
2020/05/20	11	16.25	0	0.00	16.20	11	28,867	0.04%
2020/05/19	56	16.34	10	16.45	16.25	46	28,717	0.16%
2020/05/18	21	16.27	11	16.20	16.20	10	28,462	0.04%
2020/05/15	217	16.30	1	16.45	16.25	216	28,287	0.76%	大買/鉅額交易
2020/05/14	21	16.37	201	16.45	16.30	-180	27,882	-0.65%	大賣/鉅額交易
2020/05/13	2	16.55	2	16.55	16.65	0	27,223	0.00%
2020/05/12	1	16.55	0	0.00	16.50	1	27,179	0.00%
2020/05/11	11.3	16.65	0	0.00	16.70	11.3	26,813	0.04%
2020/05/08	10	16.44	0	0.00	16.40	10	26,413	0.04%
2020/05/07	6	16.41	0	0.00	16.40	6	25,922	0.02%
2020/05/06	220	16.35	0	0.00	16.35	220	25,757	0.85%	大買/鉅額交易
2020/05/05	20	16.65	0	0.00	16.55	20	25,586	0.08%
2020/05/04	58	16.54	0	0.00	16.50	58	25,602	0.23%
2020/04/30	3	16.95	15	16.88	17.10	-12	25,557	-0.05%
2020/04/29	3	16.67	2	16.75	16.75	1	25,265	0.00%
2020/04/28	8	16.40	201	16.35	16.40	-193	25,149	-0.77%	大賣/鉅額交易
2020/04/27	5	16.39	100	16.25	16.40	-95	25,295	-0.38%
2020/04/24	206	16.15	0	0.00	16.10	206	25,180	0.82%	大買/鉅額交易
2020/04/23	103	16.15	0	0.00	16.15	103	25,129	0.41%	大買/鉅額交易
2020/04/22	1	16.00	2	15.88	16.00	-1	24,952	0.00%
2020/04/21	10	16.17	0	0.00	16.10	10	24,786	0.04%
2020/04/20	9	16.81	0	0.00	16.75	9	24,572	0.04%
2020/04/17	13	17.05	5	16.90	16.85	8	24,604	0.03%
2020/04/16	0	0.00	2	16.85	16.80	-2	24,291	-0.01%
2020/04/15	7	17.23	11	17.04	17.20	-4	23,996	-0.02%
2020/04/14	0	0.00	5	16.29	16.70	-5	23,783	-0.02%
2020/04/10	12	16.00	0.1	16.35	16.30	11.9	23,370	0.05%
2020/04/09	2	15.85	0	0.00	15.90	2	23,099	0.01%
2020/04/07	5	15.55	0	0.00	15.65	5	22,853	0.02%
2020/04/01	14	15.31	0	0.00	15.30	14	22,505	0.06%
2020/03/27	2	15.90	0	0.00	16.00	2	21,881	0.01%
2020/03/25	8	15.67	0	0.00	15.75	8	21,633	0.04%
2020/03/20	1	14.70	1	15.25	15.25	0	20,825	0.00%
2020/03/19	1	14.60	0	0.00	14.00	1	20,143	0.00%
2020/03/18	0	0.00	4	15.70	15.55	-4	19,689	-0.02%
2020/03/17	6	15.90	0	0.00	15.60	6	19,341	0.03%
2020/03/16	3	16.58	0	0.00	16.45	3	18,682	0.02%
2020/03/13	0	0.00	2	16.35	17.40	-2	18,147	-0.01%
2020/03/12	4	17.58	2	17.85	17.50	2	17,458	0.01%
2020/03/09	0	0.00	0.9	18.50	18.40	-0.9	16,827	-0.01%
2020/03/06	1	19.10	4	19.15	19.05	-3	16,417	-0.02%
2020/03/05	1	19.40	0	0.00	19.50	1	16,253	0.01%
2020/03/04	1	19.20	0	0.00	19.30	1	15,947	0.01%
2020/03/03	1	19.10	0	0.00	19.20	1	15,888	0.01%
2020/02/27	0	0.00	1	19.25	19.20	-1	15,882	-0.01%
2020/02/26	1	19.50	0	0.00	19.50	1	15,639	0.01%
2020/02/25	1	19.75	0	0.00	19.75	1	15,345	0.01%
2020/02/24	4	19.89	0	0.00	19.85	4	15,350	0.03%
2020/02/21	1	20.30	0	0.00	20.25	1	15,197	0.01%
2020/02/20	2	20.35	0	0.00	20.30	2	15,082	0.01%
2020/02/19	0	0.00	5	20.25	20.30	-5	14,943	-0.03%
2020/02/17	1	20.05	1	20.10	20.15	0	14,958	0.00%
2020/02/14	6	20.06	0	0.00	20.15	6	15,026	0.04%
2020/02/13	0	0.00	3	20.15	20.15	-3	15,064	-0.02%
2020/02/12	0	0.00	5	20.30	20.05	-5	14,952	-0.03%
2020/02/10	1	20.35	5	20.40	20.40	-4	14,778	-0.03%
2020/02/07	2	20.25	15	20.25	20.30	-13	14,977	-0.09%
2020/02/06	8	20.25	0	0.00	20.25	8	15,022	0.05%
2020/02/03	2	19.45	0	0.00	19.80	2	14,277	0.01%
2020/01/31	5	19.63	0	0.00	19.70	5	14,092	0.04%
2020/01/30	4	19.68	0.9	19.35	19.35	3.1	13,876	0.02%
2020/01/16	4	20.31	0	0.00	20.40	4	13,122	0.03%
2020/01/15	2	20.30	0	0.00	20.40	2	13,157	0.02%
2020/01/14	2	20.35	0	0.00	20.35	2	13,092	0.02%
2020/01/13	2	20.10	0	0.00	20.20	2	12,868	0.02%
2020/01/10	0	0.00	5.2	20.10	20.10	-5.2	13,143	-0.04%
2020/01/06	1	20.00	0	0.00	19.95	1	13,218	0.01%
2020/01/03	1	20.25	0	0.00	20.25	1	13,272	0.01%
2019/12/27	0	0.00	5	20.40	20.45	-5	13,311	-0.04%
2019/12/19	0	0.00	2	20.15	20.05	-2	13,337	-0.01%
2019/12/13	0	0.00	3	20.18	20.25	-3	13,263	-0.02%
2019/12/02	0	0.00	0	19.70	19.75	0	13,695	0.00%
2019/11/29	0	0.00	2	19.85	19.75	-2	13,625	-0.01%
2019/11/22	0	0.00	2	19.85	19.80	-2	14,573	-0.01%
2019/11/21	2	19.80	0	0.00	19.75	2	14,754	0.01%
2019/11/12	0.2	19.90	0	0.00	19.90	0.2	16,214	0.00%
2019/11/11	2	19.80	14	19.85	19.90	-12	16,271	-0.07%
2019/11/07	0	0.00	0.8	19.95	19.95	-0.8	16,674	0.00%
2019/11/05	0	0.00	1.1	19.60	19.60	-1.1	16,526	-0.01%
2019/10/30	0	0.00	1	19.00	19.10	-1	16,665	-0.01%
2019/10/28	1	19.00	7	19.01	18.95	-6	16,626	-0.04%
2019/10/24	0	0.00	2	19.00	19.00	-2	16,786	-0.01%
2019/10/21	0	0.00	0.5	18.85	18.90	-0.5	16,876	0.00%
2019/10/18	0	0.00	6	18.80	18.80	-6	16,812	-0.04%
2019/10/14	0	0.00	12	18.52	18.65	-12	16,557	-0.07%
2019/10/09	5	18.10	0	0.00	18.05	5	16,439	0.03%
2019/10/08	0	0.00	1	18.55	18.40	-1	16,317	-0.01%
2019/10/04	3	18.10	0	0.00	18.25	3	16,352	0.02%
2019/09/27	2	18.45	0	0.00	18.50	2	16,005	0.01%
2019/09/24	1	18.70	0	0.00	18.75	1	16,434	0.01%
2019/09/19	2	19.00	0	0.00	19.00	2	16,332	0.01%
2019/09/18	0	0.00	5	19.05	19.15	-5	16,406	-0.03%
2019/09/11	1	19.05	0	0.00	19.10	1	17,361	0.01%
2019/09/09	0	0.00	5	18.93	19.00	-5	17,152	-0.03%
2019/09/06	0	0.00	1	18.55	18.65	-1	16,864	-0.01%
2019/09/05	3	18.25	0	0.00	18.45	3	16,879	0.02%
2019/09/04	0	0.00	1	18.20	18.00	-1	16,663	-0.01%
2019/08/30	1	18.00	2	17.95	18.05	-1	16,949	-0.01%
2019/08/19	0	0.00	3	18.05	18.00	-3	16,026	-0.02%
2019/08/16	0	0.00	5	17.50	17.60	-5	15,940	-0.03%
2019/08/14	0	0.00	1	17.40	17.25	-1	15,944	-0.01%
2019/08/06	1	16.80	2	16.85	16.85	-1	15,609	-0.01%
2019/08/05	1	17.05	0	0.00	17.05	1	15,570	0.01%
2019/07/31	0	0.00	0.3	17.50	17.50	-0.3	15,257	0.00%
2019/07/30	0	0.00	0.1	17.65	17.75	-0.1	15,360	0.00%
2019/07/29	0	0.00	7.8	17.70	17.75	-7.8	15,460	-0.05%
2019/07/26	1	17.35	0	0.00	17.35	1	15,576	0.01%
2019/07/23	0	0.00	9	17.55	17.60	-9	15,543	-0.06%
2019/07/22	5	17.65	5	17.70	17.60	0	15,489	0.00%
2019/07/19	6	17.74	0	0.00	17.60	6	15,547	0.04%
2019/07/16	1	17.50	0	0.00	17.60	1	15,363	0.01%
2019/07/11	1	17.95	0	0.00	18.00	1	15,112	0.01%
2019/07/10	1	17.95	0	0.00	18.00	1	15,157	0.01%
2019/07/04	5	18.00	0	0.00	17.95	5	15,482	0.03%
2019/07/03	0	0.00	3	17.80	17.75	-3	15,651	-0.02%
2019/07/02	1	18.00	0	0.00	17.85	1	15,704	0.01%
2019/07/01	12	18.90	21	18.85	18.95	-9	15,717	-0.06%
2019/06/27	15	18.90	0	0.00	18.85	15	15,222	0.10%
2019/06/24	15	18.90	1	18.90	18.90	14	15,614	0.09%
2019/06/20	0	0.00	18.7	18.84	18.85	-18.7	15,364	-0.12%
2019/06/19	3	18.45	12	18.49	18.60	-9	15,201	-0.06%
2019/06/18	12	18.01	0	0.00	18.10	12	14,838	0.08%
2019/06/14	0	0.00	5	17.90	17.85	-5	15,298	-0.03%
2019/06/13	0.3	17.95	0	0.00	17.85	0.3	15,466	0.00%
2019/06/12	0	0.00	1	18.05	17.95	-1	15,528	-0.01%
2019/06/10	0	0.00	1	18.05	18.10	-1	15,857	-0.01%
2019/06/06	1	17.95	9	18.04	18.05	-8	15,933	-0.05%
2019/06/05	0	0.00	3	17.98	17.90	-3	15,824	-0.02%
2019/06/03	0	0.00	1	17.95	17.95	-1	15,956	-0.01%
2019/05/31	0	0.00	5	17.65	17.75	-5	15,917	-0.03%
2019/05/30	0	0.00	2	17.60	17.60	-2	16,101	-0.01%
2019/05/24	0	0.00	4	17.50	17.50	-4	16,327	-0.02%
2019/05/22	2	17.50	0	0.00	17.50	2	16,881	0.01%
2019/05/20	2	17.38	0	0.00	17.40	2	16,662	0.01%
2019/05/14	1	17.30	0	0.00	17.25	1	17,152	0.01%
2019/05/13	0	0.00	6	17.55	17.45	-6	17,373	-0.03%
2019/05/08	3	17.80	0	0.00	17.80	3	17,975	0.02%
2019/05/06	0	0.00	5	17.85	17.80	-5	18,050	-0.03%
2019/05/03	0	0.00	1	17.95	18.00	-1	18,229	-0.01%
2019/04/25	0.9	17.75	0	0.00	17.80	0.9	18,850	0.01%
2019/04/19	0	0.00	0.1	17.75	17.75	-0.1	19,853	0.00%
2019/04/16	0	0.00	1	17.85	17.90	-1	20,457	0.00%
2019/04/12	0	0.00	5	17.68	17.75	-5	20,630	-0.02%
2019/04/11	0	0.00	2	17.80	17.75	-2	20,740	-0.01%
2019/04/09	2	17.75	1	17.75	17.80	1	20,526	0.00%
2019/04/08	2	17.65	0	0.00	17.65	2	20,407	0.01%
2019/03/29	0	0.00	1	17.55	17.55	-1	20,348	0.00%
2019/03/28	4	17.30	0	0.00	17.35	4	20,252	0.02%
2019/03/26	4	17.50	2	17.55	17.55	2	20,313	0.01%
2019/03/25	5	17.37	0	0.00	17.50	5	20,652	0.02%
2019/03/22	0	0.00	2	17.55	17.55	-2	20,709	-0.01%
2019/03/21	5	17.60	0	0.00	17.65	5	20,848	0.02%
2019/03/20	2	17.40	1	17.65	17.65	1	21,089	0.00%
2019/03/19	3	17.53	13	17.69	17.45	-10	21,028	-0.05%
2019/03/18	11	17.65	0	0.00	17.70	11	20,929	0.05%
2019/03/15	0	0.00	3	17.75	17.85	-3	20,941	-0.01%
2019/03/14	3	17.78	2	17.78	17.70	1	20,942	0.00%
2019/03/13	0	0.00	4	17.85	17.90	-4	21,249	-0.02%
2019/03/12	0	0.00	21	17.65	17.65	-21	21,154	-0.10%
2019/03/08	20	17.43	0	0.00	17.40	20	22,141	0.09%
2019/03/07	0	0.00	2	17.55	17.60	-2	22,474	-0.01%
2019/03/06	0	0.00	20	17.50	17.50	-20	22,415	-0.09%
2019/03/04	2	17.23	0	0.00	17.20	2	22,193	0.01%
2019/02/26	1	17.45	1	17.35	17.40	0	21,852	0.00%
2019/02/25	20	17.30	0	0.00	17.40	20	21,608	0.09%
2019/02/22	0	0.00	2	17.30	17.35	-2	21,719	-0.01%
2019/02/21	1	17.00	0	0.00	17.10	1	21,596	0.00%
2019/02/18	0	0.00	52	17.00	17.15	-52	21,766	-0.24%
2019/02/15	3	16.95	0	0.00	16.85	3	21,857	0.01%
2019/02/13	0	0.00	1.1	17.05	17.05	-1.1	21,736	0.00%
2019/02/12	0	0.00	4	16.96	17.00	-4	21,537	-0.02%
2019/01/30	0	0.00	12	16.93	17.00	-12	21,246	-0.06%
2019/01/29	3	16.83	7	16.95	16.95	-4	20,948	-0.02%
2019/01/28	2	16.95	10.1	16.92	16.95	-8.1	20,879	-0.04%
2019/01/25	0	0.00	13	16.75	16.75	-13	20,816	-0.06%
2019/01/24	0	0.00	11	16.75	16.80	-11	20,738	-0.05%
2019/01/23	0	0.00	3	16.58	16.55	-3	20,590	-0.01%
2019/01/21	0	0.00	3	16.47	16.50	-3	20,205	-0.01%
2019/01/18	0.7	16.20	19	16.30	16.30	-18.3	20,057	-0.09%
2019/01/17	0	0.00	60	16.25	16.35	-60	20,234	-0.30%
2019/01/15	0	0.00	7	16.12	16.15	-7	20,473	-0.03%
2019/01/14	0	0.00	2	15.80	15.80	-2	20,004	-0.01%
2019/01/11	0.9	15.80	17	15.82	15.85	-16.1	20,153	-0.08%
2019/01/08	0	0.00	1	15.60	15.55	-1	19,514	-0.01%
2019/01/07	0	0.00	3	15.40	15.50	-3	19,678	-0.02%
2019/01/02	5	15.20	0	0.00	15.20	5	20,642	0.02%
2018/12/27	0	0.00	10	15.20	15.30	-10	21,079	-0.05%
2018/12/25	0	0.00	8	15.00	15.00	-8	21,319	-0.04%
2018/12/21	10	15.00	0	0.00	15.10	10	21,453	0.05%
2018/12/18	0	0.00	12	15.27	15.25	-12	21,440	-0.06%
2018/12/17	20	15.30	0.2	15.30	15.30	19.8	21,783	0.09%
2018/12/14	20	15.40	0	0.00	15.45	20	21,861	0.09%
2018/12/10	20	15.15	0	0.00	15.10	20	21,593	0.09%
2018/12/05	0	0.00	0.1	15.35	15.30	-0.1	21,288	0.00%
2018/11/20	5	15.58	0	0.00	15.55	5	19,500	0.03%
2018/11/19	0	0.00	1	15.85	15.80	-1	19,488	-0.01%
2018/11/16	0	0.00	10	15.80	15.75	-10	19,509	-0.05%
2018/11/14	0	0.00	1	15.50	15.60	-1	19,550	-0.01%
2018/11/08	10	15.60	0	0.00	15.60	10	21,199	0.05%
2018/11/06	0	0.00	3	15.40	15.40	-3	21,784	-0.01%
2018/11/02	0	0.00	1	15.05	15.20	-1	23,951	0.00%
2018/10/19	0	0.00	10	14.75	14.80	-10	27,147	-0.04%
2018/10/15	2	14.90	0	0.00	14.55	2	27,120	0.01%
2018/10/12	2	14.93	0	0.00	14.95	2	26,810	0.01%
2018/10/11	3	15.20	0	0.00	14.95	3	26,482	0.01%
2018/10/08	0	0.00	1	16.10	16.05	-1	25,538	0.00%
2018/10/05	1	15.70	0	0.00	15.80	1	25,297	0.00%
2018/10/04	0	0.00	4	15.90	15.90	-4	25,055	-0.02%
2018/10/01	1	16.05	0.5	16.05	16.10	0.5	24,858	0.00%
2018/09/28	0	0.00	3	16.00	16.10	-3	25,050	-0.01%
2018/09/27	0	0.00	21.7	16.14	16.30	-21.7	24,884	-0.09%
2018/09/25	0	0.00	1	15.90	16.00	-1	25,427	0.00%
2018/09/21	0	0.00	5	15.86	16.00	-5	25,284	-0.02%
2018/09/10	0	0.00	5	14.95	14.95	-5	25,228	-0.02%
2018/09/05	2	15.15	0	0.00	15.05	2	26,069	0.01%
2018/09/04	0	0.00	5	15.30	15.40	-5	25,949	-0.02%
2018/08/29	0	0.00	4	15.55	15.60	-4	26,477	-0.02%
2018/08/28	0	0.00	14	15.50	15.60	-14	26,726	-0.05%
2018/08/24	1	15.35	0	0.00	15.50	1	26,863	0.00%
2018/08/23	0	0.00	3	15.43	15.50	-3	27,425	-0.01%
2018/08/22	0	0.00	3	15.50	15.50	-3	27,741	-0.01%
2018/08/21	0	0.00	3	15.17	15.25	-3	27,412	-0.01%
2018/08/20	2	15.20	0	0.00	15.20	2	27,347	0.01%
2018/08/17	0	0.00	2	15.35	15.25	-2	27,196	-0.01%
2018/08/15	0	0.00	4	15.15	15.20	-4	26,212	-0.02%
2018/08/13	2	15.00	2	15.05	14.90	0	25,523	0.00%
2018/08/10	2	15.25	4.2	15.47	15.40	-2.2	25,240	-0.01%
2018/08/09	3	14.95	12	15.37	15.45	-9	24,744	-0.04%
2018/08/08	11	15.15	18	15.04	15.15	-7	23,151	-0.03%
2018/08/07	0.3	14.55	9.1	14.57	14.55	-8.7	21,797	-0.04%
2018/08/06	0	0.00	1	14.30	14.35	-1	21,338	0.00%
2018/08/03	0	0.00	58	14.09	14.10	-58	20,996	-0.28%
2018/08/02	0	0.00	2	13.95	13.80	-2	20,510	-0.01%
2018/08/01	1	14.00	3	13.95	14.05	-2	20,569	-0.01%
2018/07/31	0	0.00	6	14.07	14.10	-6	20,499	-0.03%
2018/07/27	2	13.70	0	0.00	13.70	2	20,116	0.01%
2018/07/20	0	0.00	3.1	13.40	13.50	-3.1	21,495	-0.01%
2018/07/18	0	0.00	10	13.40	13.50	-10	21,844	-0.05%
2018/07/16	2	13.40	0	0.00	13.40	2	22,082	0.01%
2018/07/06	0	0.00	10	13.00	13.05	-10	22,757	-0.04%
2018/07/05	0	0.00	5	13.10	13.00	-5	22,927	-0.02%
2018/07/04	17	13.18	0	0.00	13.10	17	23,519	0.07%
2018/06/25	12	13.90	0	0.00	13.85	12	22,743	0.05%
2018/06/21	0	0.00	2	13.98	13.90	-2	22,595	-0.01%
2018/06/20	0	0.00	1	13.90	13.90	-1	22,781	0.00%
2018/06/14	11	14.27	0	0.00	14.00	11	22,239	0.05%
2018/06/07	0	0.00	0.1	14.55	14.50	-0.1	22,085	0.00%
2018/06/05	0	0.00	4	14.21	14.25	-4	21,739	-0.02%
2018/05/31	1	13.80	0	0.00	14.10	1	21,418	0.00%
2018/05/30	12	13.80	0	0.00	13.75	12	20,898	0.06%
2018/05/17	0	0.00	10	14.40	14.45	-10	22,276	-0.04%
2018/05/16	0	0.00	10.3	14.40	14.45	-10.3	22,379	-0.05%
2018/05/14	0	0.00	1	14.45	14.45	-1	23,434	0.00%
2018/05/10	0	0.00	1.1	14.30	14.25	-1.1	23,726	0.00%
2018/05/09	0	0.00	1	14.30	14.30	-1	23,747	0.00%
2018/05/07	1	14.15	0	0.00	14.30	1	23,643	0.00%
2018/05/03	0	0.00	2	14.45	14.45	-2	23,388	-0.01%
2018/05/02	0	0.00	3	14.52	14.55	-3	23,338	-0.01%
2018/04/27	0	0.00	3	14.15	14.25	-3	23,192	-0.01%
2018/04/26	2	14.10	2	14.15	14.15	0	23,079	0.00%
2018/04/25	0	0.00	1	13.80	13.85	-1	22,810	0.00%
2018/04/24	0	0.00	8	13.75	13.70	-8	22,920	-0.03%
2018/04/20	4	13.79	0	0.00	13.80	4	23,279	0.02%
2018/04/10	2	13.80	3	13.80	13.80	-1	24,428	0.00%
2018/03/29	0	0.00	20	13.30	13.35	-20	23,440	-0.09%
2018/03/19	2	13.40	2	13.50	13.45	0	22,910	0.00%
2018/03/12	0	0.00	1	13.40	13.40	-1	22,391	0.00%
2018/03/08	1	13.10	0	0.00	13.10	1	22,704	0.00%
2018/03/07	20	13.03	0	0.00	13.05	20	22,944	0.09%
2018/03/02	0	0.00	10	13.00	12.95	-10	23,585	-0.04%
2018/02/26	8	13.37	3	13.25	13.25	5	23,042	0.02%
2018/02/23	3	13.25	0	0.00	13.25	3	23,027	0.01%
2018/02/22	10	13.10	0	0.00	13.15	10	23,493	0.04%
2018/02/12	2	13.05	0	0.00	13.05	2	23,915	0.01%
2018/02/07	10	13.25	0	0.00	13.05	10	23,357	0.04%
2018/02/06	0	0.00	17	12.99	12.90	-17	23,292	-0.07%
2018/02/05	5	13.60	0	0.00	13.60	5	22,818	0.02%
2018/02/02	0	0.00	1.6	13.92	13.90	-1.6	22,338	-0.01%
2018/01/31	0	0.00	0.7	13.90	14.00	-0.7	22,106	0.00%
2018/01/25	10	14.20	9.3	14.15	14.20	0.7	21,596	0.00%
2018/01/24	0	0.00	11	14.20	14.15	-11	21,471	-0.05%
2018/01/18	0	0.00	10	14.40	14.25	-10	21,024	-0.05%
2018/01/17	0	0.00	40	14.30	14.30	-40	20,778	-0.19%
2018/01/16	0	0.00	15	14.35	14.20	-15	20,439	-0.07%
2018/01/12	0	0.00	1	14.15	14.15	-1	19,863	-0.01%
2018/01/11	0.9	14.00	2	14.00	14.00	-1.1	19,325	-0.01%
2018/01/10	5	13.95	2	14.05	13.95	3	19,320	0.02%
2018/01/09	6	13.95	0	0.00	13.95	6	18,910	0.03%
2018/01/08	0	0.00	4	14.00	14.05	-4	18,813	-0.02%
2018/01/04	0	0.00	100	13.80	13.85	-100	18,623	-0.54%