元大金 (2885)-凱基-高美館券商分點個股進出

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
30.65
漲跌
▼0.40
漲幅
-1.29%
成交量
13,641張
產業
上市金融類股
1745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-高美館券商分點個股進出

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-高美館券商分點個股進出
凱基-高美館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
2024/04/30	0.7	30.80	11	31.01	30.65	-10.3	20,545	-0.05%
2024/04/29	2.8	30.87	19.2	31.00	31.05	-16.5	20,436	-0.08%
2024/04/25	10.3	29.84	0	0.00	29.80	10.3	20,118	0.05%
2024/04/24	0	0.00	2	30.30	30.35	-2	19,994	-0.01%
2024/04/23	2.3	29.92	0	0.00	29.80	2.3	19,844	0.01%
2024/04/22	7.1	29.81	5.2	30.00	29.90	1.9	19,654	0.01%
2024/04/19	12.1	29.86	10	29.85	29.90	2.1	19,148	0.01%
2024/04/18	1.1	30.50	8	30.51	30.60	-6.9	18,463	-0.04%
2024/04/17	1	30.05	10.3	30.00	30.00	-9.3	18,105	-0.05%
2024/04/16	29.4	30.17	17.4	30.00	29.95	12	18,010	0.07%
2024/04/15	30	30.65	25.5	30.20	30.55	4.5	17,755	0.03%
2024/04/12	3.1	30.35	52	30.32	30.30	-48.9	17,624	-0.28%
2024/04/11	0	0.00	20	30.55	30.50	-20	17,452	-0.11%
2024/04/10	0	0.00	20.6	30.55	30.50	-20.6	17,495	-0.12%
2024/04/09	0.5	30.87	77.8	30.90	30.90	-77.2	17,624	-0.44%
2024/04/08	6	30.27	17	30.22	30.30	-11	17,390	-0.06%
2024/04/03	0	30.20	2	30.20	29.95	-2	17,458	-0.01%
2024/04/02	0.1	30.15	12	30.28	30.30	-11.9	17,547	-0.07%
2024/04/01	1.3	30.32	20.2	30.44	30.10	-18.8	17,754	-0.11%
2024/03/29	1	30.30	8	30.24	30.40	-7	17,819	-0.04%
2024/03/28	0	0.00	1	30.05	30.10	-1	17,675	-0.01%
2024/03/27	1	29.96	5	30.35	30.30	-4	17,687	-0.02%
2024/03/26	0.1	30.09	14.1	30.07	30.10	-14	17,806	-0.08%
2024/03/25	0	0.00	0.1	29.85	29.85	-0.1	17,978	0.00%
2024/03/22	24	29.64	10	30.00	29.45	14	18,215	0.08%
2024/03/21	5	29.76	17	29.85	29.80	-12	18,221	-0.07%
2024/03/20	15.6	29.15	1	28.90	28.90	14.6	18,450	0.08%
2024/03/19	1	29.30	20	29.23	29.20	-19	18,458	-0.10%
2024/03/18	21	29.60	2	29.30	29.35	19	18,330	0.10%
2024/03/15	17.2	30.03	7.3	30.06	30.20	9.9	18,162	0.05%
2024/03/14	31.5	30.15	29.5	30.28	30.30	2	17,626	0.01%
2024/03/13	0	0.00	17	29.27	29.50	-17	16,785	-0.10%
2024/03/12	1.5	28.82	7	28.86	28.90	-5.5	16,419	-0.03%
2024/03/11	1	28.60	15.3	28.57	28.55	-14.3	16,438	-0.09%
2024/03/08	3	28.45	17.6	28.43	28.45	-14.6	16,445	-0.09%
2024/03/07	12	27.93	34.2	27.88	28.10	-22.2	16,213	-0.14%
2024/03/06	7	27.47	11.3	27.45	27.50	-4.3	15,804	-0.03%
2024/03/05	0.1	27.40	1	27.30	27.30	-0.9	15,976	-0.01%
2024/03/04	0.5	27.35	4.6	27.30	27.35	-4.1	16,071	-0.03%
2024/03/01	0	27.40	0	0.00	27.30	0	16,213	0.00%
2024/02/29	5	27.25	15.1	27.23	27.45	-10.1	16,332	-0.06%
2024/02/27	0	27.20	6	27.21	27.20	-6	16,171	-0.04%
2024/02/26	100.8	27.20	5	27.20	27.10	95.8	16,031	0.60%
2024/02/23	2.8	27.40	2	27.25	27.30	0.8	15,976	0.00%
2024/02/22	0.1	27.45	0	0.00	27.55	0.1	16,208	0.00%
2024/02/21	6.2	27.35	0.2	27.35	27.35	6	16,173	0.04%
2024/02/20	0.4	27.43	29.3	27.70	27.85	-28.9	16,099	-0.18%
2024/02/19	0.2	27.15	8.1	27.35	27.45	-7.9	15,999	-0.05%
2024/02/16	0	27.05	103.2	27.10	27.15	-103.2	16,178	-0.64%	大賣/鉅額交易
2024/02/15	1	26.95	2	27.00	27.00	-1	16,185	-0.01%
2024/02/05	0.2	26.80	15.5	27.00	27.00	-15.4	15,990	-0.10%
2024/02/02	6	26.82	0	0.00	26.90	6	15,780	0.04%
2024/02/01	0.1	27.00	3	27.05	27.05	-2.9	15,716	-0.02%
2024/01/31	0	0.00	3	27.00	27.05	-3	15,625	-0.02%
2024/01/30	1	26.80	14	26.91	26.85	-13	15,518	-0.08%
2024/01/29	0	0.00	41.8	27.02	27.10	-41.8	15,711	-0.27%
2024/01/26	0	0.00	3	26.92	26.95	-3	15,758	-0.02%
2024/01/24	0.1	26.55	0	0.00	26.60	0.1	15,738	0.00%
2024/01/23	1	26.50	4	26.48	26.55	-3	15,859	-0.02%
2024/01/22	8	26.30	0	0.00	26.35	8	16,053	0.05%
2024/01/19	2.2	26.06	3.1	26.15	26.20	-0.9	16,013	-0.01%
2024/01/18	6	25.85	3.4	25.76	25.80	2.6	16,029	0.02%
2024/01/17	14.2	25.95	2	26.05	25.80	12.2	15,949	0.08%
2024/01/16	11.2	26.24	0	0.00	26.25	11.2	15,663	0.07%
2024/01/12	0.1	26.70	60	26.71	26.65	-60	15,812	-0.38%
2024/01/11	0	0.00	186	26.74	26.80	-186	16,020	-1.16%	大賣/鉅額交易
2024/01/10	1.1	26.45	41	26.50	26.50	-40	16,367	-0.24%
2024/01/09	0	0.00	46	27.00	26.80	-46	16,409	-0.28%
2024/01/05	3	26.85	0	0.00	26.95	3	16,514	0.02%
2024/01/04	0	0.00	5	27.15	27.20	-5	16,645	-0.03%
2024/01/03	8	27.12	5	27.22	26.95	3	16,816	0.02%
2024/01/02	0.2	27.60	110.3	27.72	27.75	-110.1	16,492	-0.67%	大賣/鉅額交易
2023/12/29	1.1	27.43	21.1	27.51	27.60	-20	16,322	-0.12%
2023/12/28	0.2	27.20	11.2	27.30	27.35	-11.1	16,304	-0.07%
2023/12/27	0	26.95	38	27.14	27.15	-38	16,123	-0.24%
2023/12/26	0	0.00	4	26.98	26.85	-4	15,860	-0.03%
2023/12/25	7	26.56	0	0.00	26.60	7	15,812	0.04%
2023/12/22	2	26.65	1	26.80	26.80	1	15,935	0.01%
2023/12/21	0.4	26.50	0	0.00	26.45	0.4	15,843	0.00%
2023/12/20	1	26.70	0.1	26.80	26.55	0.9	15,485	0.01%
2023/12/18	0	26.90	2.1	27.02	27.05	-2.1	15,019	-0.01%
2023/12/15	0	27.00	11.2	27.11	27.00	-11.2	14,908	-0.07%
2023/12/14	0	26.77	18.2	27.00	27.00	-18.1	14,590	-0.12%
2023/12/13	0	0.00	4	26.85	26.75	-4	14,457	-0.03%
2023/12/12	0	0.00	20.2	26.75	26.80	-20.2	14,675	-0.14%
2023/12/11	0.6	26.40	1.5	26.55	26.55	-0.9	14,606	-0.01%
2023/12/08	1	26.40	17.3	26.47	26.55	-16.3	14,645	-0.11%
2023/12/07	0	0.00	5	26.42	26.50	-5	14,620	-0.03%
2023/12/06	0	0.00	4	26.45	26.45	-4	14,545	-0.03%
2023/12/05	0.6	26.25	18.9	26.37	26.40	-18.3	14,442	-0.13%
2023/12/04	0	0.00	71.4	26.27	26.35	-71.4	14,572	-0.49%
2023/12/01	0.9	26.10	12	26.08	26.10	-11.1	14,509	-0.08%
2023/11/30	0.9	26.00	0	26.00	26.00	0.9	14,505	0.01%
2023/11/29	0.6	26.05	2	26.05	25.95	-1.4	14,200	-0.01%
2023/11/28	0	0.00	10	26.06	26.10	-10	14,050	-0.07%
2023/11/27	0	0.00	2.9	25.95	25.85	-2.9	14,075	-0.02%
2023/11/24	6	25.70	4	25.76	25.80	2	14,023	0.01%
2023/11/23	0	0.00	2	25.60	25.70	-2	14,099	-0.01%
2023/11/22	1	25.60	1	25.60	25.60	0	14,141	0.00%
2023/11/21	0	0.00	10.1	25.63	25.70	-10.1	14,238	-0.07%
2023/11/20	0	0.00	9	25.29	25.35	-9	14,056	-0.06%
2023/11/17	0	0.00	0.9	25.35	25.35	-0.9	14,079	-0.01%
2023/11/16	0	0.00	3.1	25.40	25.45	-3.1	14,006	-0.02%
2023/11/15	0	0.00	1.1	25.35	25.30	-1.1	13,945	-0.01%
2023/11/14	0.2	25.00	7.1	25.01	25.05	-6.9	13,829	-0.05%
2023/11/13	2	24.90	7.4	24.97	25.00	-5.4	14,058	-0.04%
2023/11/10	1	24.95	0	0.00	25.00	1	14,396	0.01%
2023/11/09	3	24.93	6	24.94	25.00	-3	14,536	-0.02%
2023/11/07	0.1	24.90	0	0.00	25.05	0.1	14,940	0.00%
2023/11/06	0	0.00	5	24.90	24.90	-5	15,228	-0.03%
2023/11/03	0.2	24.80	5	24.75	24.95	-4.8	15,067	-0.03%
2023/11/01	0.3	24.40	0	24.40	24.40	0.2	15,668	0.00%
2023/10/30	7	24.06	0	0.00	24.10	7	15,988	0.04%
2023/10/26	9	24.26	0	24.45	24.35	9	16,265	0.06%
2023/10/25	0	0.00	1	24.65	24.60	-1	16,299	-0.01%
2023/10/24	1	24.35	0	24.50	24.45	1	16,366	0.01%
2023/10/23	14	24.43	0	0.00	24.40	14	16,412	0.09%
2023/10/20	6	24.64	1	24.42	24.75	5	16,302	0.03%
2023/10/19	2.9	25.13	0.1	25.15	25.10	2.9	16,077	0.02%
2023/10/18	0	0.00	1	25.35	25.55	-1	15,990	-0.01%
2023/10/17	0	0.00	3	25.50	25.30	-3	15,836	-0.02%
2023/10/16	0.2	25.40	0.3	25.45	25.55	-0.1	15,886	0.00%
2023/10/13	0	0.00	30	25.50	25.45	-30	15,869	-0.19%
2023/10/12	5	25.50	2.2	25.50	25.65	2.8	15,981	0.02%
2023/10/11	0	25.10	4.8	25.27	25.50	-4.7	16,036	-0.03%
2023/10/06	0	0.00	5	24.80	24.80	-5	15,892	-0.03%
2023/10/05	0.9	24.60	4.3	24.54	24.55	-3.4	16,091	-0.02%
2023/10/04	14	24.27	0	0.00	24.25	14	16,241	0.09%
2023/10/03	11.2	24.74	0	0.00	24.65	11.2	16,245	0.07%
2023/10/02	11	25.00	0.3	25.10	24.95	10.7	16,374	0.07%
2023/09/28	2	25.05	0	0.00	25.05	2	16,818	0.01%
2023/09/27	0.9	25.05	0	0.00	25.15	0.9	16,838	0.01%
2023/09/26	3	24.98	0	0.00	25.00	3	16,821	0.02%
2023/09/25	0	0.00	0.1	25.20	25.20	-0.1	16,785	0.00%
2023/09/22	1	24.75	2.8	24.93	25.10	-1.8	17,086	-0.01%
2023/09/21	3.5	24.95	2	25.10	25.00	1.5	17,219	0.01%
2023/09/20	5	25.45	8	25.50	25.40	-3	17,268	-0.02%
2023/09/19	1	25.65	34.1	25.67	25.75	-33.1	17,248	-0.19%
2023/09/18	0	0.00	8.7	25.45	25.40	-8.7	17,134	-0.05%
2023/09/15	0	0.00	3	25.27	25.35	-3	17,267	-0.02%
2023/09/14	0	25.10	19.3	25.16	25.20	-19.3	17,236	-0.11%
2023/09/13	1	24.80	8	24.86	25.00	-7	17,248	-0.04%
2023/09/12	0	0.00	2.2	24.75	24.80	-2.2	17,439	-0.01%
2023/09/11	0.1	24.55	1	24.60	24.70	-0.9	17,663	-0.01%
2023/09/08	0.9	24.60	2.4	24.66	24.65	-1.5	17,920	-0.01%
2023/09/07	0	0.00	18.4	24.80	24.70	-18.4	18,130	-0.10%
2023/09/06	6	24.16	2	24.38	24.25	4	18,048	0.02%
2023/09/05	8.5	24.27	0	0.00	24.20	8.5	18,028	0.05%
2023/09/04	5	24.54	10	24.55	24.50	-5	18,223	-0.03%
2023/09/01	0	0.00	2	24.70	24.75	-2	18,496	-0.01%
2023/08/31	0	0.00	2	24.60	24.40	-2	18,740	-0.01%
2023/08/30	0.9	24.75	0.2	24.75	24.80	0.8	18,891	0.00%
2023/08/29	1	24.50	0.2	24.50	24.65	0.8	18,979	0.00%
2023/08/28	2	24.35	2.3	24.35	24.40	-0.3	18,969	0.00%
2023/08/25	3	24.40	13.2	24.44	24.40	-10.2	19,376	-0.05%
2023/08/24	0	0.00	7	24.36	24.45	-7	19,468	-0.04%
2023/08/23	1	24.15	0.7	24.10	24.20	0.3	19,454	0.00%
2023/08/21	0	0.00	1	24.00	23.90	-1	19,574	-0.01%
2023/08/17	6	23.47	1	23.85	23.75	5	19,503	0.03%
2023/08/16	9.1	23.85	0	0.00	23.85	9.1	19,345	0.05%
2023/08/15	5	24.21	1	24.15	24.20	4	19,145	0.02%
2023/08/14	11	24.35	3	24.43	24.30	8	19,218	0.04%
2023/08/11	12	24.80	1	25.10	24.75	11	19,170	0.06%
2023/08/10	3	25.30	38.1	25.20	25.30	-35.1	19,013	-0.18%
2023/08/09	6	25.01	2	25.15	25.15	4	18,775	0.02%
2023/08/08	1	25.20	3.2	25.13	25.10	-2.2	18,679	-0.01%
2023/08/07	0.1	24.50	11	24.58	24.70	-10.9	18,112	-0.06%
2023/08/02	5	24.56	0	0.00	24.45	5	17,759	0.03%
2023/08/01	2	24.60	12	24.85	24.90	-10	17,652	-0.06%
2023/07/31	3	24.45	3	24.67	24.40	0	17,308	0.00%
2023/07/28	14.3	24.39	0	0.00	24.40	14.3	17,151	0.08%
2023/07/27	1	24.60	12.2	24.70	24.70	-11.2	16,967	-0.07%
2023/07/26	0	0.00	6	24.44	24.55	-6	16,847	-0.04%
2023/07/25	0	0.00	1	24.25	24.25	-1	16,808	-0.01%
2023/07/24	2	24.23	0	0.00	24.10	2	16,845	0.01%
2023/07/21	0	0.00	5	24.42	24.40	-5	16,786	-0.03%
2023/07/20	0	0.00	18.2	24.36	24.45	-18.2	16,671	-0.11%
2023/07/19	0	0.00	1.3	24.22	24.10	-1.3	16,429	-0.01%
2023/07/18	2	23.98	2.1	24.02	24.10	-0.1	16,277	0.00%
2023/07/17	2	23.83	10	24.05	23.95	-8	16,220	-0.05%
2023/07/14	1	23.40	30.2	23.51	23.75	-29.2	16,037	-0.18%
2023/07/13	3	23.42	0	0.00	23.30	3	15,781	0.02%
2023/07/12	2	23.40	22	23.49	23.45	-20	15,656	-0.13%
2023/07/11	2	23.30	3.1	23.35	23.30	-1.1	15,587	-0.01%
2023/07/10	20	22.85	0	0.00	23.00	20	15,474	0.13%
2023/07/07	5.1	22.52	0	0.00	22.65	5.1	15,267	0.03%
2023/07/06	17	22.84	0	0.00	22.70	17	15,203	0.11%
2023/07/04	7	23.06	5.1	23.11	23.05	1.9	14,624	0.01%
2023/07/03	6	23.20	0.1	23.30	23.20	5.9	14,603	0.04%
2023/06/30	10	23.11	0	0.00	23.10	10	14,617	0.07%
2023/06/29	7.7	23.38	4	23.60	23.30	3.7	14,416	0.03%
2023/06/28	11	24.11	2	24.15	24.10	9	14,205	0.06%
2023/06/27	19.4	24.17	0	24.20	24.20	19.3	13,935	0.14%
2023/06/26	3.1	24.25	3.3	24.27	24.30	-0.2	13,842	0.00%
2023/06/21	3.1	24.33	0.4	24.35	24.35	2.7	13,750	0.02%
2023/06/20	4.2	24.49	0	0.00	24.25	4.2	13,529	0.03%
2023/06/19	2.1	24.45	1	24.45	24.40	1.1	13,296	0.01%
2023/06/16	0.1	24.40	0	0.00	24.35	0.1	13,201	0.00%
2023/06/15	0	0.00	12.4	24.45	24.50	-12.4	12,941	-0.10%
2023/06/14	1	24.40	21	24.44	24.40	-20	12,841	-0.16%
2023/06/13	4.2	24.42	3	24.38	24.35	1.2	12,795	0.01%
2023/06/12	0	0.00	0	24.55	24.55	0	12,630	0.00%
2023/06/08	0	0.00	2	24.55	24.50	-2	12,731	-0.02%
2023/06/07	0	0.00	14.3	24.53	24.60	-14.3	12,698	-0.11%
2023/06/06	0	0.00	16.3	24.24	24.20	-16.3	12,527	-0.13%
2023/06/05	1	24.00	11	24.07	24.00	-10	12,327	-0.08%
2023/06/02	1.3	23.85	18.5	23.87	23.85	-17.2	12,036	-0.14%
2023/06/01	4	23.71	1	23.80	23.65	3	11,882	0.03%
2023/05/31	0	0.00	0.3	23.66	23.85	-0.3	11,750	0.00%
2023/05/30	12	23.73	2	23.70	23.70	10	11,531	0.09%
2023/05/29	1	23.60	6	23.64	23.55	-5	11,676	-0.04%
2023/05/26	0	0.00	9	23.47	23.50	-9	11,831	-0.08%
2023/05/25	4	23.25	0.3	23.30	23.25	3.7	11,733	0.03%
2023/05/24	3	23.48	0	0.00	23.55	3	11,770	0.03%
2023/05/23	0	0.00	6.1	23.60	23.65	-6.1	11,764	-0.05%
2023/05/22	3	23.40	5.1	23.45	23.45	-2.1	11,637	-0.02%
2023/05/19	0	0.00	15	23.43	23.45	-15	11,540	-0.13%
2023/05/18	0	0.00	7.1	23.34	23.40	-7.1	11,407	-0.06%
2023/05/17	0	0.00	3.2	23.13	23.10	-3.2	11,241	-0.03%
2023/05/16	2	22.85	2	22.93	22.95	0	11,131	0.00%
2023/05/15	0.5	22.70	7	22.79	22.80	-6.5	11,184	-0.06%
2023/05/12	16.9	22.64	1	22.65	22.65	15.9	11,187	0.14%
2023/05/11	0	0.00	16.3	22.90	22.90	-16.3	11,184	-0.15%
2023/05/10	0	0.00	2	22.95	23.00	-2	11,214	-0.02%
2023/05/09	0.2	22.98	19	22.90	23.00	-18.9	11,269	-0.17%
2023/05/08	44.2	22.90	1.2	23.04	23.00	43	11,402	0.38%
2023/05/05	13.1	22.84	5	22.85	22.85	8.1	11,287	0.07%
2023/05/04	0.1	22.75	0	0.00	22.90	0.1	11,529	0.00%
2023/05/03	0	0.00	0.3	22.70	22.75	-0.3	11,598	0.00%
2023/05/02	0	0.00	0	22.70	22.70	0	11,941	0.00%
2023/04/28	0	0.00	1	22.55	22.60	-1	12,593	-0.01%
2023/04/27	0.1	22.40	1	22.45	22.45	-0.9	12,716	-0.01%
2023/04/26	0	0.00	2.7	22.44	22.45	-2.7	12,877	-0.02%
2023/04/25	0.1	22.40	0	0.00	22.40	0.1	12,874	0.00%
2023/04/21	1.1	22.30	1	22.45	22.45	0	13,064	0.00%
2023/04/20	3.2	22.29	0	0.00	22.30	3.2	13,129	0.02%
2023/04/19	2	22.45	3	22.45	22.45	-1	13,396	-0.01%
2023/04/18	2.1	22.50	0.1	22.55	22.50	2	13,416	0.02%
2023/04/17	2	22.40	14	22.44	22.50	-12	13,475	-0.09%
2023/04/14	0.1	22.60	7.3	22.57	22.65	-7.2	13,385	-0.05%
2023/04/13	0.1	22.50	1	22.50	22.55	-0.9	13,387	-0.01%
2023/04/12	3	22.53	3	22.57	22.55	0	13,309	0.00%
2023/04/11	1	22.45	3.1	22.53	22.55	-2.1	13,392	-0.02%
2023/04/10	2	22.40	0	0.00	22.45	2	13,254	0.02%
2023/04/07	1.1	22.31	1.8	22.39	22.40	-0.7	13,298	0.00%
2023/04/06	0	22.43	8	22.38	22.40	-8	13,296	-0.06%
2023/03/31	4	22.35	15	22.45	22.35	-11	13,263	-0.08%
2023/03/30	3	22.30	0	0.00	22.30	3	13,892	0.02%
2023/03/29	0	0.00	32	22.32	22.40	-32	14,478	-0.22%
2023/03/28	2.1	22.15	0	0.00	22.30	2.1	15,234	0.01%
2023/03/27	0.2	22.15	5	22.15	22.15	-4.9	15,971	-0.03%
2023/03/24	2	22.18	0	0.00	22.20	2	16,845	0.01%
2023/03/23	0	0.00	3	22.17	22.25	-3	16,948	-0.02%
2023/03/21	7	22.01	7	21.94	21.95	0	17,300	0.00%
2023/03/20	5	21.74	2	21.78	21.80	3	17,369	0.02%
2023/03/17	13.2	21.75	15	21.85	21.85	-1.8	17,433	-0.01%
2023/03/16	31.7	21.67	9.1	21.64	21.70	22.6	17,525	0.13%
2023/03/15	0	0.00	2	22.00	22.05	-2	17,526	-0.01%
2023/03/14	18.3	21.91	2	21.70	21.95	16.3	17,720	0.09%
2023/03/13	1.4	22.15	1	22.30	22.35	0.4	17,673	0.00%
2023/03/10	22	22.32	12	22.35	22.30	10	17,695	0.06%
2023/03/09	23	22.69	1	22.65	22.65	22	17,675	0.12%
2023/03/08	2.2	22.75	2	22.80	22.80	0.2	18,025	0.00%
2023/03/07	3	22.88	20.8	22.88	22.90	-17.8	18,236	-0.10%
2023/03/06	2.1	22.75	4.1	22.69	22.70	-2	18,443	-0.01%
2023/03/03	0	0.00	1.1	22.60	22.55	-1.1	18,560	-0.01%
2023/03/02	21	22.44	3	22.47	22.50	18	18,833	0.10%
2023/03/01	16.4	22.45	2	22.50	22.40	14.4	19,089	0.08%
2023/02/24	4.3	22.68	10	22.80	22.75	-5.7	19,163	-0.03%
2023/02/22	7	22.59	0	0.00	22.75	7	19,150	0.04%
2023/02/21	0.5	22.75	0	0.00	22.75	0.5	19,117	0.00%
2023/02/20	0	0.00	10.1	22.90	22.90	-10.1	19,297	-0.05%
2023/02/17	0.2	22.78	0	0.00	22.75	0.2	19,491	0.00%
2023/02/16	0	0.00	8	22.80	22.75	-8	19,779	-0.04%
2023/02/15	3.9	22.66	23	22.60	22.60	-19.2	20,441	-0.09%
2023/02/14	17	22.73	2.5	22.76	22.80	14.5	20,514	0.07%
2023/02/13	5	22.65	23	22.75	22.80	-18	20,646	-0.09%
2023/02/10	0	22.80	21.6	22.75	22.80	-21.6	20,732	-0.10%
2023/02/09	3	22.67	0	0.00	22.70	3	20,752	0.01%
2023/02/08	3.7	22.66	0.2	22.75	22.65	3.5	20,833	0.02%
2023/02/07	23.1	22.70	0	0.00	22.75	23.1	20,877	0.11%
2023/02/06	2	22.65	1	22.60	22.70	1	20,891	0.00%
2023/02/03	1	22.65	0	0.00	22.75	1	20,910	0.00%
2023/02/02	3.1	22.54	0	0.00	22.80	3.1	20,926	0.01%
2023/02/01	2.1	22.60	0	0.00	22.75	2.1	20,793	0.01%
2023/01/31	4.1	22.64	2.1	22.79	22.50	2	20,766	0.01%
2023/01/30	0	0.00	9.1	23.05	23.05	-9.1	20,528	-0.04%
2023/01/17	1	22.70	1	22.70	22.70	0	20,017	0.00%
2023/01/16	0	0.00	4.2	22.75	22.70	-4.2	19,985	-0.02%
2023/01/13	1	22.45	0.5	22.60	22.50	0.5	19,953	0.00%
2023/01/12	1	22.50	1	22.55	22.55	0	20,144	0.00%
2023/01/11	7	22.50	0.1	22.55	22.45	6.9	20,192	0.03%
2023/01/10	1.2	22.45	0.1	22.40	22.60	1.2	20,130	0.01%
2023/01/09	2	22.23	2.2	22.33	22.50	-0.2	20,160	0.00%
2023/01/06	4	21.90	0	0.00	21.90	4	20,030	0.02%
2023/01/05	0.1	21.95	0	21.95	21.95	0	20,198	0.00%
2023/01/04	0	0.00	1	21.75	21.80	-1	20,308	-0.01%
2023/01/03	5	21.60	6	21.55	21.65	-1	20,588	0.00%
2022/12/30	0.1	21.80	0	0.00	21.70	0.1	20,512	0.00%
2022/12/29	14	21.63	0	0.00	21.65	14	20,735	0.07%
2022/12/28	1	21.85	0	0.00	21.95	1	20,825	0.00%
2022/12/27	1	21.90	0.1	22.00	21.95	0.9	21,015	0.00%
2022/12/23	3	21.75	1	21.80	21.80	2	21,359	0.01%
2022/12/22	1	21.75	0	0.00	22.00	1	21,515	0.00%
2022/12/21	5	21.78	0	0.00	21.80	5	21,062	0.02%
2022/12/20	4.1	21.89	2	21.90	21.80	2.1	20,610	0.01%
2022/12/19	0	0.00	3	22.15	22.10	-3	19,979	-0.02%
2022/12/16	3	22.30	0.1	22.45	22.15	2.9	19,240	0.02%
2022/12/15	2	22.30	0	0.00	22.45	2	18,528	0.01%
2022/12/14	2	22.15	10	22.25	22.30	-8	18,590	-0.04%
2022/12/13	8	22.29	1	22.10	22.10	7	18,554	0.04%
2022/12/12	1	22.40	5	22.49	22.40	-4	18,353	-0.02%
2022/12/09	1.5	22.50	0	0.00	22.40	1.5	18,685	0.01%
2022/12/08	0	0.00	0.4	22.20	22.30	-0.4	18,729	0.00%
2022/12/07	1.8	22.53	1	22.55	22.60	0.8	18,669	0.00%
2022/12/06	10	22.58	0	0.00	22.50	10	18,692	0.05%
2022/12/05	0.5	22.65	12	22.70	22.60	-11.5	18,849	-0.06%
2022/12/02	22.1	22.42	2	22.38	22.45	20.1	18,707	0.11%
2022/12/01	7.1	22.64	0.2	22.65	22.60	6.9	18,884	0.04%
2022/11/30	15	22.43	79.1	22.46	22.60	-64.1	18,939	-0.34%
2022/11/29	1	22.40	6	22.50	22.50	-5	18,603	-0.03%
2022/11/28	0.5	22.05	7.1	22.00	22.25	-6.6	18,472	-0.04%
2022/11/25	1	22.05	23	22.19	22.05	-22	18,353	-0.12%
2022/11/24	0	0.00	50.2	22.23	22.30	-50.2	18,308	-0.27%
2022/11/23	4.4	22.06	14.4	21.98	22.10	-10	18,184	-0.05%
2022/11/22	1	21.50	2.1	21.35	21.60	-1.1	17,821	-0.01%
2022/11/21	3.5	20.96	3	20.95	21.10	0.5	17,476	0.00%
2022/11/18	6	20.89	2	21.15	20.90	4	17,414	0.02%
2022/11/17	6	21.10	0	0.00	21.20	6	17,355	0.03%
2022/11/16	7	21.21	4	21.23	21.25	3	17,506	0.02%
2022/11/15	43.2	21.16	8.1	21.26	21.45	35.1	17,430	0.20%
2022/11/14	1.6	21.26	6	21.13	21.20	-4.4	17,326	-0.03%
2022/11/11	1	21.15	22	20.92	21.20	-21	17,085	-0.12%
2022/11/09	1.1	20.30	31	20.40	20.50	-29.9	16,702	-0.18%
2022/11/08	1	20.20	11.3	20.30	20.30	-10.3	16,586	-0.06%
2022/11/07	4.5	20.08	3	20.15	20.20	1.5	16,688	0.01%
2022/11/04	3.2	19.95	11	19.96	20.05	-7.8	16,988	-0.05%
2022/11/03	2	20.00	3	19.98	20.05	-1	17,098	-0.01%
2022/11/02	0	0.00	60	20.15	20.20	-60	17,192	-0.35%
2022/11/01	10	20.05	14	20.03	20.05	-4	17,288	-0.02%
2022/10/31	0.5	19.75	1	19.80	19.70	-0.5	17,404	0.00%
2022/10/28	5	19.70	2	19.68	19.60	3	17,456	0.02%
2022/10/27	0.2	19.85	0	0.00	19.70	0.2	17,429	0.00%
2022/10/26	6	19.72	0.6	19.75	19.75	5.4	17,463	0.03%
2022/10/25	1	19.40	0.1	19.50	19.55	0.9	17,438	0.01%
2022/10/21	1	19.45	7	19.46	19.45	-6	17,390	-0.03%
2022/10/20	9.2	18.80	95	18.97	19.05	-85.9	17,206	-0.50%
2022/10/19	14	19.02	0	0.00	19.00	14	16,983	0.08%
2022/10/18	0	0.00	5	19.20	19.20	-5	16,971	-0.03%
2022/10/17	9	18.92	3.1	19.00	19.10	5.9	17,240	0.03%
2022/10/14	14	19.18	0	0.00	19.10	14	17,305	0.08%
2022/10/13	10.4	19.07	3	19.18	19.05	7.4	17,449	0.04%
2022/10/12	2.1	19.32	1	19.05	19.35	1.1	17,479	0.01%
2022/10/11	54.1	19.11	8	19.13	19.10	46.1	17,665	0.26%
2022/10/07	5	19.55	0	0.00	19.50	5	17,951	0.03%
2022/10/06	2	19.60	0	0.00	19.70	2	17,997	0.01%
2022/10/05	2	19.53	0.1	19.60	19.55	1.9	18,165	0.01%
2022/10/04	26.4	19.35	0	0.00	19.35	26.4	18,267	0.14%
2022/10/03	1	19.30	0	0.00	19.30	1	18,161	0.01%
2022/09/30	1.2	19.51	1	19.55	19.55	0.2	18,228	0.00%
2022/09/29	3.9	19.56	1	19.60	19.70	2.9	18,341	0.02%
2022/09/28	59.6	19.51	0	0.00	19.55	59.6	18,448	0.32%
2022/09/27	14.1	19.85	0.1	19.90	19.85	14	18,442	0.08%
2022/09/26	6.5	19.97	1.1	19.91	19.90	5.4	18,357	0.03%
2022/09/23	2	20.15	0.2	20.20	20.15	1.8	18,524	0.01%
2022/09/22	8	20.05	1	20.10	20.05	7	19,226	0.04%
2022/09/21	4.4	20.34	0	0.00	20.25	4.4	19,684	0.02%
2022/09/20	0	0.00	25	20.40	20.50	-25	20,667	-0.12%
2022/09/19	3.1	20.18	3.6	20.18	20.15	-0.5	21,298	0.00%
2022/09/16	21.6	20.08	0	0.00	20.10	21.6	21,516	0.10%
2022/09/15	6	20.25	0	0.00	20.25	6	21,400	0.03%
2022/09/14	18.1	20.22	7	20.31	20.20	11.1	21,398	0.05%
2022/09/13	0.2	20.75	0	0.00	20.60	0.2	21,613	0.00%
2022/09/12	1	20.85	4	20.85	20.90	-3	21,885	-0.01%
2022/09/08	1	20.50	0	0.00	20.60	1	21,939	0.00%
2022/09/07	21	20.37	0	0.00	20.35	21	22,022	0.10%
2022/09/06	0	0.00	22.1	20.69	20.85	-22.1	21,977	-0.10%
2022/09/05	0.2	20.15	25.7	20.37	20.30	-25.6	22,048	-0.12%
2022/09/02	8	20.03	0	0.00	20.00	8	22,311	0.04%
2022/09/01	30.3	20.06	0	20.15	20.05	30.3	22,268	0.14%
2022/08/31	5	20.27	50	20.35	20.30	-45	22,188	-0.20%
2022/08/30	2.8	20.11	0	0.00	20.20	2.8	22,154	0.01%
2022/08/29	22	20.10	0	20.30	20.15	22	22,151	0.10%
2022/08/26	5.1	20.36	0	0.00	20.40	5.1	22,303	0.02%
2022/08/25	23.1	20.22	0	0.00	20.35	23.1	22,430	0.10%
2022/08/24	19	20.15	0	0.00	20.25	19	22,775	0.08%
2022/08/23	14.5	20.24	0	0.00	20.20	14.5	24,059	0.06%
2022/08/22	10.1	20.65	0	20.75	20.60	10.1	24,333	0.04%
2022/08/19	18	20.70	0	0.00	20.80	18	24,662	0.07%
2022/08/18	9	20.79	2	20.80	20.80	7	24,947	0.03%
2022/08/17	7.1	20.86	0	0.00	21.00	7.1	25,297	0.03%
2022/08/16	14	20.86	4	20.88	20.90	10	25,572	0.04%
2022/08/15	31.7	20.68	0.1	20.70	20.70	31.6	26,048	0.12%
2022/08/12	11.5	20.64	0.1	20.70	20.55	11.5	26,188	0.04%
2022/08/11	71.3	21.11	7.1	21.16	21.20	64.1	26,372	0.24%
2022/08/10	11.6	20.63	28.3	20.70	20.75	-16.8	26,242	-0.06%
2022/08/09	20.2	20.64	0	0.00	20.65	20.2	26,211	0.08%
2022/08/08	11	20.55	0	0.00	20.80	11	26,324	0.04%
2022/08/05	8.1	20.38	150	20.57	20.70	-142	26,431	-0.54%	大賣/鉅額交易
2022/08/04	0	0.00	12	20.19	20.20	-12	26,665	-0.05%
2022/08/03	5	20.05	0	0.00	20.15	5	26,888	0.02%
2022/08/02	121.9	20.17	0	0.00	20.15	121.9	27,215	0.45%	大買/鉅額交易
2022/08/01	6.1	20.21	0.3	20.15	20.30	5.8	27,397	0.02%
2022/07/29	26	20.03	2.1	20.30	20.00	23.9	27,557	0.09%
2022/07/28	0	0.00	9	20.01	20.10	-9	27,482	-0.03%
2022/07/27	0	19.90	0	0.00	19.95	0	27,473	0.00%
2022/07/26	6	19.93	0	0.00	19.90	6	27,525	0.02%
2022/07/25	8	19.90	0.5	20.00	19.85	7.5	27,576	0.03%
2022/07/22	2.5	19.55	3	19.73	19.70	-0.5	27,700	0.00%
2022/07/21	1	19.20	0	0.00	19.40	1	27,733	0.00%
2022/07/20	2	19.20	1	19.45	19.25	1	27,852	0.00%
2022/07/19	4.2	19.09	50	19.05	19.20	-45.9	28,066	-0.16%
2022/07/18	1	19.15	17.8	19.02	19.15	-16.8	28,197	-0.06%
2022/07/15	96.7	18.94	27	18.83	18.80	69.7	28,120	0.25%
2022/07/14	7	19.65	7	19.70	19.55	0	27,997	0.00%
2022/07/13	0	0.00	2	19.55	19.75	-2	28,087	-0.01%
2022/07/12	13	19.08	10	19.05	19.10	3	27,910	0.01%
2022/07/11	12	19.57	0.1	19.70	19.50	11.9	27,758	0.04%
2022/07/08	3.1	19.88	0.3	19.85	19.80	2.8	27,850	0.01%
2022/07/07	12	19.56	0.9	19.85	19.85	11.1	27,794	0.04%
2022/07/06	15.4	19.53	2.1	19.41	19.40	13.3	27,587	0.05%
2022/07/05	1	20.05	5	20.08	20.10	-4	27,527	-0.01%
2022/07/04	4	19.64	0	0.00	19.65	4	27,432	0.01%
2022/07/01	6.1	19.64	80.8	19.73	19.60	-74.8	27,706	-0.27%
2022/06/30	25.2	19.91	479	19.91	19.70	-453.9	27,721	-1.64%	大賣/鉅額交易
2022/06/29	59.1	20.56	45	20.25	20.25	14.1	27,239	0.05%
2022/06/28	34.6	21.06	0	0.00	20.90	34.6	26,873	0.13%
2022/06/27	71.6	23.36	7	23.51	23.30	64.6	25,968	0.25%
2022/06/24	6	23.34	5	23.30	23.45	1	25,349	0.00%
2022/06/23	11	23.08	0	0.00	23.10	11	25,258	0.04%
2022/06/22	13	23.30	9	23.44	23.10	4	25,260	0.02%
2022/06/21	2	23.15	2	23.43	23.50	0	25,313	0.00%
2022/06/20	26.7	22.70	10	22.70	22.80	16.7	25,260	0.07%
2022/06/17	11	22.87	13	22.92	22.90	-2	25,147	-0.01%
2022/06/16	3	23.27	26	23.16	23.10	-23	24,883	-0.09%
2022/06/15	22.1	23.16	0	0.00	23.05	22.1	25,242	0.09%
2022/06/14	8	23.09	0	0.00	23.10	8	25,418	0.03%
2022/06/13	27.1	23.09	600	23.05	23.10	-572.9	25,588	-2.24%	大賣/鉅額交易
2022/06/10	1	23.50	6	23.47	23.45	-5	25,402	-0.02%
2022/06/09	8	23.49	18	23.45	23.40	-10	25,433	-0.04%
2022/06/08	5	23.50	0	0.00	23.45	5	25,396	0.02%
2022/06/07	1	23.50	1	23.50	23.40	0	25,524	0.00%
2022/06/06	16	23.38	40	23.40	23.35	-24	25,607	-0.09%
2022/06/02	26	23.51	4	23.59	23.50	22	25,829	0.09%
2022/06/01	125	23.94	1	23.80	23.70	124	26,271	0.47%	大買/鉅額交易
2022/05/31	6	23.81	2	24.08	24.35	4	26,131	0.02%
2022/05/30	21	23.38	24	23.72	23.90	-3	24,846	-0.01%
2022/05/27	9	23.11	3	23.25	23.15	6	24,552	0.02%
2022/05/26	30.2	22.96	0	0.00	22.90	30.2	24,459	0.12%
2022/05/25	11.1	23.05	0	0.00	23.05	11.1	24,534	0.05%
2022/05/24	16.2	23.51	4	23.75	23.30	12.2	24,758	0.05%
2022/05/23	20.1	23.11	5	23.75	23.90	15.1	24,457	0.06%
2022/05/20	2.1	23.45	0	0.00	23.45	2.1	24,153	0.01%
2022/05/19	29.1	23.42	4	23.43	23.35	25.1	24,079	0.10%
2022/05/18	9	23.94	0.7	24.05	24.05	8.3	23,846	0.03%
2022/05/17	11.1	23.82	0	0.00	23.75	11.1	23,817	0.05%
2022/05/16	17	23.74	0	0.00	24.00	17	23,810	0.07%
2022/05/13	4	23.73	2.2	23.86	23.85	1.8	23,781	0.01%
2022/05/12	66	23.92	1.2	23.62	23.65	64.9	23,718	0.27%
2022/05/11	38	24.46	0	0.00	24.45	38	23,553	0.16%
2022/05/10	32.4	24.67	36	24.74	24.75	-3.6	23,366	-0.02%
2022/05/09	22.3	25.10	0	0.00	25.00	22.3	23,084	0.10%
2022/05/06	9.5	25.59	0	0.00	25.60	9.5	22,968	0.04%
2022/05/05	6	26.11	0	0.00	25.90	6	23,182	0.03%
2022/05/04	4	25.89	0	0.00	26.00	4	23,263	0.02%
2022/05/03	11	26.00	15	26.00	25.90	-4	23,456	-0.02%
2022/04/29	4	26.20	23.2	26.17	26.15	-19.2	23,705	-0.08%
2022/04/28	25.1	25.78	0	0.00	26.00	25.1	24,070	0.10%
2022/04/27	62.1	25.80	0	0.00	25.75	62.1	23,986	0.26%
2022/04/26	25	26.17	0	0.00	26.15	25	23,937	0.10%
2022/04/25	51.1	25.95	42	26.09	26.25	9.1	23,849	0.04%
2022/04/22	4.9	26.29	0	0.00	26.65	4.9	23,426	0.02%
2022/04/21	2.1	26.40	0	0.00	26.55	2.1	23,386	0.01%
2022/04/20	5.2	26.49	0	0.00	26.30	5.2	23,614	0.02%
2022/04/19	28.1	26.29	0	0.00	26.15	28.1	23,403	0.12%
2022/04/18	1.1	26.31	25	26.50	26.35	-23.9	23,603	-0.10%
2022/04/15	15	26.48	17.1	26.58	26.60	-2.1	23,581	-0.01%
2022/04/14	34	26.76	21	26.61	26.55	13	23,726	0.05%
2022/04/13	12.2	26.88	6	26.93	26.95	6.2	23,695	0.03%
2022/04/12	3	26.78	16	26.75	26.75	-13	23,712	-0.05%
2022/04/11	5.2	26.77	1	26.75	26.80	4.2	23,696	0.02%
2022/04/08	7	26.81	12	26.81	26.85	-5	23,534	-0.02%
2022/04/07	43	26.93	18.5	26.93	26.70	24.5	23,473	0.10%
2022/04/06	23	26.82	26.6	27.04	27.20	-3.6	23,224	-0.02%
2022/04/01	19	26.47	46	26.42	26.60	-27	22,973	-0.12%
2022/03/31	19	26.37	47.1	26.45	26.40	-28.1	22,717	-0.12%
2022/03/30	1	26.25	42	26.25	26.20	-41	22,390	-0.18%
2022/03/29	14.5	25.93	15	25.91	26.05	-0.5	22,151	0.00%
2022/03/28	18.5	25.84	0	0.00	25.90	18.5	21,982	0.08%
2022/03/25	21.1	25.79	3	25.85	25.75	18.1	21,812	0.08%
2022/03/24	10	26.01	0	0.00	26.00	10	21,615	0.05%
2022/03/23	3	26.03	0	26.15	26.10	3	21,539	0.01%
2022/03/22	36.1	25.93	3	26.10	26.00	33.1	21,164	0.16%
2022/03/21	4	26.16	29	26.28	26.10	-25	20,839	-0.12%
2022/03/18	5	26.13	66	26.29	26.25	-61	20,752	-0.29%
2022/03/17	11	25.99	26	26.08	26.00	-15	20,274	-0.07%
2022/03/16	14.1	25.56	56	25.60	25.60	-41.9	20,054	-0.21%
2022/03/15	7	24.73	5	24.55	24.65	2	19,886	0.01%
2022/03/14	0	0.00	0.1	24.85	24.85	-0.1	20,291	0.00%
2022/03/11	0	0.00	14	24.71	24.75	-14	20,307	-0.07%
2022/03/10	1	24.75	4	24.69	24.80	-3	20,356	-0.01%
2022/03/09	2	24.28	0	0.00	24.20	2	20,342	0.01%
2022/03/08	17.1	24.19	1	24.20	24.20	16.1	20,378	0.08%
2022/03/07	18	24.36	2	24.43	24.50	16	20,523	0.08%
2022/03/04	45.1	25.07	0	0.00	25.05	45.1	20,940	0.22%
2022/03/03	0	0.00	13	25.37	25.50	-13	20,880	-0.06%
2022/03/02	5.1	25.24	3	25.33	25.40	2.1	21,164	0.01%
2022/03/01	3.1	25.30	20	25.38	25.25	-16.9	21,116	-0.08%
2022/02/25	6.1	24.73	10	24.70	24.85	-4	20,906	-0.02%
2022/02/24	24.1	24.94	2	24.85	24.85	22.1	20,539	0.11%
2022/02/22	9	25.22	21	25.21	25.35	-12	19,914	-0.06%
2022/02/21	8	25.36	0	0.00	25.50	8	19,857	0.04%
2022/02/18	0.2	25.35	1.1	25.40	25.40	-0.9	19,988	0.00%
2022/02/17	25	25.35	0	0.00	25.40	25	19,871	0.13%
2022/02/16	1	25.40	1	25.45	25.35	0	19,805	0.00%
2022/02/15	17	25.20	1	25.25	25.20	16	19,751	0.08%
2022/02/14	7	25.24	1.9	25.37	25.45	5.1	19,557	0.03%
2022/02/11	11	25.51	1	25.55	25.60	10	19,487	0.05%
2022/02/10	10	25.80	12	25.96	25.85	-2	20,584	-0.01%
2022/02/09	3	25.90	2	25.90	25.90	1	20,573	0.00%
2022/02/08	1	25.85	5.7	25.75	25.80	-4.7	20,449	-0.02%
2022/02/07	7	25.05	5.3	25.44	25.50	1.7	20,253	0.01%
2022/01/26	1	25.35	10	25.30	25.25	-9	19,784	-0.05%
2022/01/25	19.1	25.00	32	25.09	25.15	-12.9	19,723	-0.07%
2022/01/24	13	25.11	0	25.30	25.20	13	19,479	0.07%
2022/01/21	36	25.49	0	0.00	25.35	36	19,284	0.19%
2022/01/20	0	0.00	11	25.81	25.85	-11	18,829	-0.06%
2022/01/19	1.1	25.75	1	25.75	25.70	0.1	18,695	0.00%
2022/01/18	10	25.90	3	25.93	25.80	7	18,604	0.04%
2022/01/17	11	25.85	1.2	25.90	25.85	9.8	18,362	0.05%
2022/01/14	36.2	26.02	1	26.25	25.90	35.2	18,246	0.19%
2022/01/13	4.5	26.21	85.2	26.22	26.30	-80.7	18,018	-0.45%
2022/01/12	17	25.97	25.3	25.89	25.90	-8.3	17,581	-0.05%
2022/01/11	4	25.70	5	25.81	25.85	-1	17,434	-0.01%
2022/01/10	30	25.56	2	25.48	25.50	28	17,236	0.16%
2022/01/07	9.1	25.81	19.2	25.73	25.75	-10.1	17,213	-0.06%
2022/01/06	0	0.00	2	25.33	25.40	-2	16,991	-0.01%
2022/01/05	1	25.30	0	0.00	25.25	1	16,877	0.01%
2022/01/04	1	25.30	6	25.38	25.40	-5	16,839	-0.03%
2022/01/03	8	25.28	40	25.30	25.20	-32	16,742	-0.19%
2021/12/30	27	25.30	3	25.30	25.30	24	16,672	0.14%
2021/12/29	2	25.28	47	25.28	25.30	-45	16,826	-0.27%
2021/12/28	1	25.00	0	0.00	25.05	1	16,787	0.01%
2021/12/27	1	25.00	0	0.00	25.00	1	16,720	0.01%
2021/12/24	1	25.00	0	0.00	25.00	1	16,992	0.01%
2021/12/22	0	0.00	3	24.75	24.80	-3	17,232	-0.02%
2021/12/21	0	0.00	0.6	24.85	24.75	-0.6	17,265	0.00%
2021/12/20	21.3	24.65	20	24.80	24.65	1.3	17,289	0.01%
2021/12/17	0	0.00	2	24.95	25.05	-2	17,136	-0.01%
2021/12/16	0	0.00	2	24.75	24.85	-2	17,052	-0.01%
2021/12/15	1	24.70	0	0.00	24.70	1	17,323	0.01%
2021/12/14	11.5	24.70	2.3	24.76	24.70	9.2	17,633	0.05%
2021/12/13	12	25.00	16	25.05	25.00	-4	17,667	-0.02%
2021/12/10	3	24.90	0	0.00	24.95	3	17,714	0.02%
2021/12/09	2	25.15	10	25.00	25.00	-8	17,681	-0.05%
2021/12/08	22.8	25.00	2	25.02	25.05	20.7	17,426	0.12%
2021/12/07	1	24.75	10	24.95	24.95	-9	16,963	-0.05%
2021/12/06	0	0.00	1	24.90	24.90	-1	16,937	-0.01%
2021/12/03	10	24.70	2	24.78	24.75	8	17,078	0.05%
2021/12/02	6	24.45	1.6	24.52	24.55	4.4	17,103	0.03%
2021/12/01	7.1	24.23	0	0.00	24.35	7.1	16,988	0.04%
2021/11/30	12.1	24.38	10	23.78	23.70	2.1	16,448	0.01%
2021/11/29	1	24.25	3	24.50	24.30	-2	15,584	-0.01%
2021/11/26	31	24.59	2	24.45	24.45	29	15,536	0.19%
2021/11/25	6	24.83	1	24.85	24.90	5	15,484	0.03%
2021/11/24	1	24.95	0	0.00	24.90	1	15,549	0.01%
2021/11/23	22	24.83	0	0.00	24.75	22	15,603	0.14%
2021/11/22	0	0.00	2	25.05	25.00	-2	15,568	-0.01%
2021/11/19	1	25.00	3	25.00	25.05	-2	15,680	-0.01%
2021/11/18	5.3	25.10	12	25.12	25.10	-6.7	15,705	-0.04%
2021/11/17	6	24.88	5	25.02	25.15	1	15,718	0.01%
2021/11/16	41	24.90	2	24.75	24.85	39	15,906	0.25%
2021/11/15	10.1	24.70	16	24.73	24.75	-5.9	16,707	-0.04%
2021/11/12	0.8	24.45	4	24.50	24.50	-3.2	17,484	-0.02%
2021/11/10	3	24.45	0	0.00	24.45	3	18,414	0.02%
2021/11/09	27.1	24.04	0	0.00	24.20	27.1	19,239	0.14%
2021/11/08	1.1	24.60	0.3	24.70	24.70	0.8	18,387	0.00%
2021/11/04	0.1	24.60	0	0.00	24.50	0.1	21,822	0.00%
2021/11/03	0	0.00	0.8	24.45	24.50	-0.8	22,108	0.00%
2021/11/02	37	24.52	0	24.40	24.35	37	22,223	0.17%
2021/11/01	2.1	24.55	1.2	24.74	24.55	0.9	22,190	0.00%
2021/10/29	1	24.55	0	0.00	24.70	1	22,215	0.00%
2021/10/28	0	0.00	10.4	24.84	24.85	-10.4	22,171	-0.05%
2021/10/27	0	0.00	0	24.90	24.90	0	22,282	0.00%
2021/10/25	0.9	24.60	0	0.00	24.60	0.9	22,391	0.00%
2021/10/22	20	24.77	2	24.68	24.70	18	22,616	0.08%
2021/10/21	0	0.00	1	24.85	25.00	-1	22,792	0.00%
2021/10/20	11	24.75	10	24.80	24.80	1	22,885	0.00%
2021/10/18	1	24.85	4	24.96	24.95	-3	23,102	-0.01%
2021/10/15	0	0.00	1	24.50	24.70	-1	23,300	0.00%
2021/10/14	2	24.25	2	24.55	24.20	0	23,309	0.00%
2021/10/12	1	24.25	1	24.40	24.50	0	23,840	0.00%
2021/10/08	0	0.00	3	24.55	24.45	-3	24,125	-0.01%
2021/10/07	1	24.55	23.4	24.55	24.55	-22.4	24,481	-0.09%
2021/10/06	3	24.30	5	24.44	24.45	-2	24,822	-0.01%
2021/10/05	2	24.05	2	24.00	24.05	0	25,166	0.00%
2021/10/04	4	24.20	5	24.17	24.20	-1	26,556	0.00%
2021/10/01	2	24.23	0	0.00	24.20	2	27,824	0.01%
2021/09/30	10	24.40	0	0.00	24.70	10	28,622	0.03%
2021/09/29	2	24.30	10	24.49	24.40	-8	29,489	-0.03%
2021/09/28	2	24.65	8	24.76	24.60	-6	30,035	-0.02%
2021/09/27	0	0.00	4	24.75	24.80	-4	30,327	-0.01%
2021/09/24	1	24.65	0	0.00	24.65	1	30,580	0.00%
2021/09/23	0.3	24.67	7	24.70	24.80	-6.7	31,100	-0.02%
2021/09/22	22	24.44	0	0.00	24.30	22	31,348	0.07%
2021/09/17	3	24.75	9	25.02	24.75	-6	31,336	-0.02%
2021/09/16	0	0.00	2	25.05	25.05	-2	31,330	-0.01%
2021/09/15	0	0.00	3	25.00	25.10	-3	31,613	-0.01%
2021/09/14	0	0.00	2.2	25.19	25.10	-2.2	31,599	-0.01%
2021/09/13	20	24.90	5	24.94	24.95	15	31,600	0.05%
2021/09/10	2	24.75	5	24.70	24.75	-3	31,796	-0.01%
2021/09/09	2	24.50	0	0.00	24.60	2	32,075	0.01%
2021/09/08	0	0.00	1	24.65	24.65	-1	32,056	0.00%
2021/09/07	3	24.30	0	0.00	24.30	3	31,907	0.01%
2021/09/06	2	24.53	0	0.00	24.50	2	31,733	0.01%
2021/09/03	10	24.70	7	24.66	24.70	3	31,605	0.01%
2021/09/02	12	24.55	0	0.00	24.50	12	31,622	0.04%
2021/09/01	1	24.80	0	0.00	24.90	1	31,527	0.00%
2021/08/31	17	24.67	0	0.00	25.00	17	31,415	0.05%
2021/08/30	26	24.75	13	24.80	25.00	13	31,276	0.04%
2021/08/27	0	0.00	13.2	24.53	24.60	-13.2	31,157	-0.04%
2021/08/26	18	24.28	2	24.45	24.30	16	31,278	0.05%
2021/08/25	7	24.33	1	24.35	24.50	6	31,322	0.02%
2021/08/24	4	24.20	12	24.34	24.45	-8	31,296	-0.03%
2021/08/23	2.1	24.03	1	24.20	24.15	1.1	31,232	0.00%
2021/08/20	0	0.00	35.1	23.45	23.65	-35.1	31,253	-0.11%
2021/08/19	20.2	23.34	39	23.66	23.35	-18.9	31,365	-0.06%
2021/08/18	12.6	23.57	2	23.88	23.90	10.6	30,553	0.03%
2021/08/17	29.4	23.82	0	0.00	23.70	29.4	29,806	0.10%
2021/08/16	26	23.95	6	24.08	24.05	20	29,438	0.07%
2021/08/13	42.5	23.81	5.5	24.19	23.70	36.9	29,031	0.13%
2021/08/12	4	24.19	0	0.00	24.40	4	28,259	0.01%
2021/08/11	147.3	24.37	62	24.37	24.25	85.3	27,863	0.31%	大買/
2021/08/10	1	25.40	21	25.60	25.60	-20	25,036	-0.08%
2021/08/09	7	25.44	3	25.40	25.80	4	25,465	0.02%
2021/08/06	10	25.70	0	0.00	25.70	10	25,677	0.04%
2021/08/05	0	0.00	12	25.90	25.95	-12	26,540	-0.05%
2021/08/04	2	25.80	14	25.80	25.85	-12	28,047	-0.04%
2021/08/03	0.2	25.65	3.1	25.75	25.80	-2.9	28,882	-0.01%
2021/07/30	0	25.30	3	25.35	25.40	-3	29,721	-0.01%
2021/07/29	1	25.10	1.1	25.33	25.35	-0.1	29,891	0.00%
2021/07/28	12.1	24.91	8	24.98	25.05	4.1	30,047	0.01%
2021/07/27	11	25.20	4	25.19	25.20	7	30,476	0.02%
2021/07/26	2.5	25.38	2.5	25.39	25.30	0.1	31,034	0.00%
2021/07/23	6	25.69	7	25.69	25.70	-1	31,274	0.00%
2021/07/22	7.1	25.50	51	25.45	25.55	-43.9	31,421	-0.14%
2021/07/21	23.1	25.45	10	25.37	25.40	13.1	31,412	0.04%
2021/07/20	6	25.52	0	0.00	25.55	6	31,558	0.02%
2021/07/19	7	25.77	5	25.79	25.80	2	31,768	0.01%
2021/07/16	13	25.47	9	25.59	25.90	4	32,296	0.01%
2021/07/15	11.5	25.33	7	25.36	25.45	4.5	32,471	0.01%
2021/07/14	35	25.43	8	25.44	25.35	27	32,730	0.08%
2021/07/13	15.2	25.41	4.6	25.49	25.40	10.6	33,239	0.03%
2021/07/12	8.6	25.60	7	25.54	25.50	1.6	33,620	0.00%
2021/07/09	161.1	25.59	11	25.58	25.55	150.1	33,562	0.45%	大買/鉅額交易
2021/07/08	140	27.19	11	27.17	27.15	129	32,318	0.40%	大買/鉅額交易
2021/07/07	56	27.14	4	27.00	27.00	52	31,327	0.17%
2021/07/06	65	27.54	7.5	27.38	27.50	57.5	30,601	0.19%
2021/07/05	9.5	27.02	37.2	27.05	27.10	-27.7	29,965	-0.09%
2021/07/02	10	26.65	2	26.50	26.50	8	29,310	0.03%
2021/07/01	3	26.73	9	26.75	26.65	-6	29,080	-0.02%
2021/06/30	5.5	26.83	17	26.91	26.85	-11.5	28,836	-0.04%
2021/06/29	1	26.40	2	26.45	26.40	-1	28,431	0.00%
2021/06/28	0.5	26.40	2	26.58	26.40	-1.5	28,485	-0.01%
2021/06/25	1.5	26.25	47	26.45	26.45	-45.5	28,490	-0.16%
2021/06/24	5.5	25.84	14	25.91	26.05	-8.5	28,283	-0.03%
2021/06/23	12	25.43	10	25.50	25.45	2	28,014	0.01%
2021/06/22	0.1	25.15	7	25.21	25.35	-7	28,100	-0.02%
2021/06/21	2.1	24.95	10	25.00	25.05	-8	28,630	-0.03%
2021/06/18	1	25.20	8.4	25.21	25.20	-7.4	28,522	-0.03%
2021/06/17	1.1	25.30	30.2	25.40	25.45	-29.2	28,248	-0.10%
2021/06/16	2	25.45	3	25.48	25.40	-1	28,518	0.00%
2021/06/15	1	25.40	27	25.49	25.40	-26	28,666	-0.09%
2021/06/11	0	0.00	6	25.58	25.50	-6	28,790	-0.02%
2021/06/10	3	25.42	4	25.48	25.50	-1	28,879	0.00%
2021/06/09	3	25.63	0	0.00	25.50	3	28,920	0.01%
2021/06/08	0.2	25.85	16	25.77	25.85	-15.8	28,979	-0.05%
2021/06/07	19	25.52	2	25.48	25.50	17	29,250	0.06%
2021/06/04	14.1	25.74	1	25.75	25.80	13.1	29,378	0.04%
2021/06/03	4.6	26.04	67.7	26.21	26.00	-63.1	29,915	-0.21%
2021/06/02	0	25.80	3	25.95	25.95	-3	29,821	-0.01%
2021/06/01	0.5	25.60	4.2	25.65	25.70	-3.7	29,832	-0.01%
2021/05/31	7	25.60	1.2	25.69	25.60	5.8	30,030	0.02%
2021/05/28	2.5	25.46	18.7	25.43	25.60	-16.2	30,162	-0.05%
2021/05/27	10	24.91	2	25.08	25.20	8	30,177	0.03%
2021/05/26	0	0.00	11	25.10	25.15	-11	30,364	-0.04%
2021/05/25	21.5	25.10	11	25.16	25.05	10.5	30,710	0.03%
2021/05/24	2	24.78	2	24.83	25.00	0	30,743	0.00%
2021/05/21	6	24.63	18	24.69	24.65	-12	30,946	-0.04%
2021/05/20	4.5	24.34	28.1	24.49	24.45	-23.6	30,872	-0.08%
2021/05/19	12	24.43	10	24.40	24.35	2	30,853	0.01%
2021/05/18	7.2	24.34	9.2	24.41	24.45	-2.1	30,994	-0.01%
2021/05/17	47.9	23.49	17	23.58	23.15	30.9	31,119	0.10%
2021/05/14	12.8	24.23	5	24.30	24.30	7.8	30,635	0.03%
2021/05/13	17.3	23.96	17.4	24.24	23.90	-0.1	30,338	0.00%
2021/05/12	146.1	24.64	60.4	24.65	24.50	85.7	29,615	0.29%	大買/
2021/05/11	70.7	26.34	19.1	26.02	26.00	51.6	28,544	0.18%
2021/05/10	77.4	26.28	25.1	26.59	26.70	52.3	27,950	0.19%
2021/05/07	2.3	25.75	6	25.77	25.90	-3.7	27,688	-0.01%
2021/05/06	2	25.68	8.4	25.67	25.70	-6.4	27,753	-0.02%
2021/05/05	33.1	25.37	3.7	25.41	25.30	29.4	27,710	0.11%
2021/05/04	15	25.01	26.2	25.16	25.05	-11.2	27,712	-0.04%
2021/05/03	24	25.76	1,030.5	25.69	25.50	-1,006.5	27,339	-3.68%	大賣/鉅額交易
2021/04/29	13.5	26.00	44.5	26.06	26.00	-31	27,011	-0.11%
2021/04/28	314.5	26.13	16.9	26.20	26.10	297.6	26,932	1.10%	大買/鉅額交易
2021/04/27	389	26.31	3.1	26.35	26.35	386	27,206	1.42%	大買/鉅額交易
2021/04/26	374.5	26.41	30.5	26.31	26.50	344	27,213	1.26%	大買/鉅額交易
2021/04/23	29.5	26.09	19.5	25.94	25.90	10	27,149	0.04%
2021/04/22	42.5	26.11	153	26.02	25.95	-110.5	27,237	-0.41%	大賣/鉅額交易
2021/04/21	33.5	25.81	22	25.89	25.70	11.5	26,943	0.04%
2021/04/20	36.3	25.70	4	25.75	26.00	32.3	26,736	0.12%
2021/04/19	35.5	25.73	16.2	25.85	26.10	19.3	26,707	0.07%
2021/04/16	33	24.34	97.9	24.54	24.75	-64.9	26,605	-0.24%
2021/04/15	13.5	23.70	21	23.63	24.00	-7.5	26,518	-0.03%
2021/04/14	7	23.20	24.1	23.21	23.30	-17.1	26,644	-0.06%
2021/04/13	46.7	23.22	9	23.36	23.15	37.7	27,103	0.14%
2021/04/12	11	23.29	24	23.23	23.35	-13	27,030	-0.05%
2021/04/09	17	22.99	8.5	22.94	23.00	8.5	27,048	0.03%
2021/04/08	2	22.63	6	22.70	22.70	-4	27,106	-0.01%
2021/04/07	6	22.55	9.5	22.64	22.60	-3.5	27,622	-0.01%
2021/04/06	2	22.53	7.7	22.53	22.50	-5.7	27,701	-0.02%
2021/04/01	3.2	22.45	0.5	22.45	22.40	2.7	27,618	0.01%
2021/03/31	26	22.50	3	22.60	22.50	23	27,524	0.08%
2021/03/30	1	22.40	2.2	22.61	22.65	-1.2	27,221	0.00%
2021/03/29	15	22.30	13.4	22.30	22.35	1.6	27,001	0.01%
2021/03/26	4	22.28	2.9	22.27	22.25	1.1	26,987	0.00%
2021/03/25	13.5	22.28	3	22.30	22.30	10.5	27,069	0.04%
2021/03/24	59	22.22	72.3	22.15	22.15	-13.3	27,044	-0.05%
2021/03/23	13.5	21.89	3	21.92	21.90	10.5	26,491	0.04%
2021/03/22	0	0.00	13.1	21.67	21.75	-13.1	26,549	-0.05%
2021/03/19	2	21.65	1.5	21.77	21.65	0.5	26,777	0.00%
2021/03/18	0.5	21.90	17	21.90	21.90	-16.5	26,807	-0.06%
2021/03/17	0	0.00	8.2	21.78	21.80	-8.2	27,337	-0.03%
2021/03/16	11	21.90	4	21.88	21.90	7	27,717	0.03%
2021/03/15	14	21.95	3	21.95	21.90	11	27,954	0.04%
2021/03/12	1.5	21.73	31	21.80	21.90	-29.5	28,231	-0.10%
2021/03/11	11.1	21.92	47.5	21.92	21.85	-36.4	28,344	-0.13%
2021/03/10	38	21.76	4.5	21.82	21.85	33.5	28,221	0.12%
2021/03/09	3	21.52	7.5	21.63	21.65	-4.5	28,080	-0.02%
2021/03/08	9	21.19	16.4	21.15	21.15	-7.4	27,674	-0.03%
2021/03/05	4	21.15	14.5	21.05	21.20	-10.5	27,675	-0.04%
2021/03/04	6	21.07	1.5	21.10	21.15	4.5	28,230	0.02%
2021/03/03	0.5	21.40	11.5	21.53	21.40	-11	28,115	-0.04%
2021/03/02	7	21.14	0	0.00	21.05	7	27,970	0.03%
2021/02/26	53.7	21.39	1.5	21.68	21.25	52.2	27,931	0.19%
2021/02/25	9.5	21.79	44	21.78	22.00	-34.5	27,512	-0.13%
2021/02/24	1	21.80	24.3	21.64	21.60	-23.3	27,685	-0.08%
2021/02/23	6.5	21.63	26.6	21.61	21.65	-20.1	27,761	-0.07%
2021/02/22	42	21.44	0.5	21.30	21.30	41.5	27,624	0.15%
2021/02/19	14.5	21.24	2.8	21.15	21.30	11.7	27,900	0.04%
2021/02/18	5	21.51	3.6	21.53	21.40	1.4	28,157	0.00%
2021/02/17	18	21.28	48	21.43	21.40	-30	28,116	-0.11%
2021/02/05	1	20.85	154	20.95	21.00	-153	27,885	-0.55%	大賣/鉅額交易
2021/02/04	2	20.78	0.6	20.80	20.75	1.4	27,984	0.01%
2021/02/03	0	0.00	7.6	20.79	20.85	-7.6	28,672	-0.03%
2021/02/02	4	20.35	104.4	20.51	20.65	-100.4	28,927	-0.35%	大賣/
2021/02/01	9	20.22	9	20.03	20.20	0	28,724	0.00%
2021/01/29	13.1	20.14	6.5	20.23	19.90	6.6	28,620	0.02%
2021/01/28	123.3	20.34	0.5	20.35	20.30	122.8	28,297	0.43%	大買/鉅額交易
2021/01/27	2	20.73	8.5	20.86	20.65	-6.5	28,048	-0.02%
2021/01/26	7	20.78	32.3	20.80	20.70	-25.3	28,082	-0.09%
2021/01/25	4	20.70	2	20.65	20.85	2	27,906	0.01%
2021/01/22	4.8	20.80	30	20.80	20.75	-25.2	27,860	-0.09%
2021/01/21	3.6	20.99	48	20.98	21.00	-44.4	27,613	-0.16%
2021/01/20	21.4	20.75	1.5	20.63	20.65	19.9	27,314	0.07%
2021/01/19	2	21.25	83.1	21.21	21.30	-81.1	26,815	-0.30%
2021/01/18	4	20.70	4.5	20.73	21.00	-0.5	26,607	0.00%
2021/01/15	6	21.08	95.4	21.17	21.00	-89.4	26,260	-0.34%
2021/01/14	43	21.14	1.2	21.24	21.20	41.8	26,052	0.16%
2021/01/13	40	21.35	1.5	21.40	21.40	38.5	25,666	0.15%
2021/01/12	87.5	21.44	5	21.43	21.25	82.5	25,327	0.33%
2021/01/11	32	21.73	19.3	21.78	21.90	12.7	24,835	0.05%
2021/01/08	29	21.25	8	21.16	21.35	21	24,160	0.09%
2021/01/07	78.8	21.02	12.7	21.03	21.00	66.1	23,651	0.28%
2021/01/06	104	20.61	15	20.80	20.65	89	23,176	0.38%	大買/
2021/01/05	16	20.41	1	20.50	20.55	15	22,544	0.07%
2021/01/04	58.4	20.37	3	20.50	20.45	55.4	22,539	0.25%
2020/12/31	9.5	20.51	185.8	20.50	20.55	-176.3	22,451	-0.79%	大賣/鉅額交易
2020/12/30	10.5	20.34	30	20.21	20.40	-19.5	22,175	-0.09%
2020/12/29	10.5	19.95	5	19.99	19.95	5.5	21,846	0.03%
2020/12/28	11	19.79	8	19.75	19.80	3	21,822	0.01%
2020/12/25	1	19.75	7.1	19.77	19.70	-6.1	21,884	-0.03%
2020/12/24	2	19.65	42	19.71	19.75	-40	22,020	-0.18%
2020/12/23	75	19.58	4	19.55	19.55	71	22,183	0.32%
2020/12/22	18	19.72	2.5	19.81	19.65	15.5	22,425	0.07%
2020/12/21	2	19.65	1	19.90	19.90	1	22,902	0.00%
2020/12/18	0	0.00	3	19.65	19.55	-3	22,850	-0.01%
2020/12/17	2	19.68	1.7	19.69	19.65	0.3	23,043	0.00%
2020/12/16	0	0.00	15	19.70	19.80	-15	23,204	-0.06%
2020/12/15	15.5	19.53	2	19.50	19.50	13.5	23,233	0.06%
2020/12/14	21	19.95	3	19.95	19.85	18	23,077	0.08%
2020/12/11	18	19.73	20	19.69	19.80	-2	22,937	-0.01%
2020/12/10	14	19.47	19.5	19.47	19.40	-5.5	22,235	-0.02%
2020/12/09	115	19.32	1.5	19.50	19.45	113.5	21,897	0.52%	大買/鉅額交易
2020/12/08	0	0.00	53.1	19.28	19.35	-53.1	21,737	-0.24%
2020/12/07	17	19.34	5	19.30	19.30	12	21,525	0.06%
2020/12/04	0	0.00	25.4	19.35	19.40	-25.4	21,504	-0.12%
2020/12/03	5	19.31	1	19.40	19.35	4	21,526	0.02%
2020/12/02	15	19.20	24.2	19.34	19.40	-9.2	21,737	-0.04%
2020/12/01	1	19.15	3.1	19.28	19.35	-2.1	21,824	-0.01%
2020/11/30	10.2	19.20	5	19.17	19.10	5.2	22,211	0.02%
2020/11/27	3	19.15	0	0.00	19.30	3	21,863	0.01%
2020/11/26	21	19.13	5.1	19.21	19.25	15.9	22,098	0.07%
2020/11/25	58	19.21	60	19.35	19.25	-2	22,312	-0.01%
2020/11/24	70	19.40	28.5	19.44	19.40	41.5	22,218	0.19%
2020/11/23	7	19.39	76.4	19.33	19.40	-69.4	21,966	-0.32%
2020/11/20	2	18.98	113	19.03	19.05	-111	21,774	-0.51%	大賣/鉅額交易
2020/11/19	0	0.00	11	18.99	18.95	-11	21,811	-0.05%
2020/11/18	9	18.97	111	19.00	19.05	-102	21,827	-0.47%	大賣/鉅額交易
2020/11/17	22	18.85	51.2	18.92	18.90	-29.2	21,713	-0.13%
2020/11/16	5	18.75	6.2	18.80	18.80	-1.2	22,230	-0.01%
2020/11/13	2.5	18.59	2.4	18.55	18.50	0.1	22,624	0.00%
2020/11/12	13	18.77	91.4	18.81	18.60	-78.4	22,661	-0.35%
2020/11/11	0.5	19.00	45.1	18.98	19.05	-44.6	22,874	-0.19%
2020/11/10	116	18.54	18	18.54	18.60	98	22,416	0.44%	大買/
2020/11/09	14	18.34	33	18.40	18.35	-19	22,141	-0.09%
2020/11/06	0	0.00	8.2	18.27	18.30	-8.2	22,256	-0.04%
2020/11/05	13	18.16	16.5	18.20	18.25	-3.5	22,439	-0.02%
2020/11/04	5	18.13	3	18.15	18.15	2	23,273	0.01%
2020/11/03	1	18.05	18.1	18.11	18.10	-17.1	23,833	-0.07%
2020/11/02	0	0.00	10	17.92	18.00	-10	24,343	-0.04%
2020/10/30	1.4	17.65	2.5	17.76	17.75	-1.1	24,298	0.00%
2020/10/29	4.4	17.75	13.5	17.70	17.65	-9.1	24,420	-0.04%
2020/10/28	9	17.88	1.6	17.92	17.90	7.4	24,631	0.03%
2020/10/27	1.2	17.96	0	18.00	18.00	1.2	25,223	0.00%
2020/10/26	1.5	18.05	0	0.00	18.05	1.5	25,533	0.01%
2020/10/23	21	17.95	4	17.96	17.95	17	26,032	0.07%
2020/10/22	0	0.00	4	18.06	18.10	-4	26,257	-0.02%
2020/10/21	11	17.85	3.2	17.88	17.85	7.8	26,298	0.03%
2020/10/20	0	0.00	0.5	17.90	17.85	-0.5	26,590	0.00%
2020/10/19	9	17.90	108.5	17.90	17.80	-99.5	26,680	-0.37%	大賣/
2020/10/16	4	17.93	0	0.00	17.90	4	26,682	0.01%
2020/10/15	1	18.10	1	18.10	18.00	0	26,843	0.00%
2020/10/14	25	18.10	0.5	18.15	18.15	24.5	26,907	0.09%
2020/10/13	1	18.00	5.1	18.00	18.10	-4.1	26,909	-0.02%
2020/10/12	0	0.00	4	18.13	18.20	-4	27,287	-0.01%
2020/10/08	29	18.08	18.2	18.08	18.20	10.8	27,716	0.04%
2020/10/07	5.2	18.02	0.5	18.10	18.00	4.7	27,896	0.02%
2020/10/06	0.6	18.20	10.9	18.10	18.20	-10.3	28,247	-0.04%
2020/10/05	2	17.85	42.3	17.88	17.85	-40.3	28,399	-0.14%
2020/09/30	5	17.71	2.1	17.80	17.80	2.9	28,677	0.01%
2020/09/29	2	17.70	0	0.00	17.65	2	29,032	0.01%
2020/09/28	3	17.63	72.5	17.61	17.70	-69.5	29,492	-0.24%
2020/09/25	6	17.38	9	17.33	17.30	-3	29,702	-0.01%
2020/09/24	55	17.32	91	17.19	17.15	-36	29,566	-0.12%
2020/09/23	17	17.72	0	0.00	17.70	17	29,037	0.06%
2020/09/22	29	17.84	31	17.85	17.75	-2	28,906	-0.01%
2020/09/21	18.1	18.08	5	18.04	18.00	13.1	28,791	0.05%
2020/09/18	1	18.25	11.9	18.21	18.30	-10.9	29,331	-0.04%
2020/09/17	1.1	18.30	3.5	18.35	18.30	-2.4	29,696	-0.01%
2020/09/16	11	18.30	9.5	18.28	18.35	1.5	30,101	0.00%
2020/09/15	5.5	18.19	5.5	18.25	18.25	0	30,195	0.00%
2020/09/14	10	18.22	1.5	18.27	18.25	8.5	30,865	0.03%
2020/09/11	37	18.23	0.5	18.30	18.30	36.5	31,153	0.12%
2020/09/10	8	18.21	6.5	18.28	18.30	1.5	31,779	0.00%
2020/09/09	38	18.15	3	18.25	18.20	35	32,165	0.11%
2020/09/08	15	18.26	6.5	18.33	18.30	8.5	32,517	0.03%
2020/09/07	8	18.25	0.5	18.30	18.25	7.5	33,207	0.02%
2020/09/04	167	18.28	23.5	18.21	18.20	143.5	34,168	0.42%	大買/鉅額交易
2020/09/03	55	18.41	11.5	18.58	18.40	43.5	34,801	0.12%
2020/09/02	8	18.31	0.5	18.35	18.30	7.5	35,108	0.02%
2020/09/01	20.8	18.32	22.5	18.35	18.30	-1.7	35,668	0.00%
2020/08/31	18	18.35	1.5	18.40	18.40	16.5	35,587	0.05%
2020/08/28	21.2	18.30	11.5	18.40	18.30	9.7	35,766	0.03%
2020/08/27	2	18.35	4.6	18.36	18.30	-2.6	36,101	-0.01%
2020/08/26	81	18.42	13.5	18.34	18.40	67.5	36,580	0.18%
2020/08/25	23	18.45	0.5	18.55	18.45	22.5	36,520	0.06%
2020/08/24	24	18.43	0.5	18.55	18.45	23.5	37,617	0.06%
2020/08/21	20	18.50	4.5	18.70	18.60	15.5	37,734	0.04%
2020/08/20	170	18.62	190	18.52	18.45	-20	37,786	-0.05%	大買/大賣/
2020/08/19	34	18.99	3.5	19.08	18.85	30.5	37,438	0.08%
2020/08/18	28	18.78	3.5	18.71	18.75	24.5	36,967	0.07%
2020/08/17	25	18.76	19.5	18.75	18.80	5.5	37,137	0.01%
2020/08/14	42	19.09	1.5	19.05	19.10	40.5	36,857	0.11%
2020/08/13	12.1	19.07	4	19.06	19.10	8.1	36,719	0.02%
2020/08/12	19	19.06	2.5	19.11	19.05	16.5	36,886	0.04%
2020/08/11	27	19.19	105.5	19.20	19.15	-78.5	36,645	-0.21%	大賣/
2020/08/10	45.5	19.23	104	19.12	19.15	-58.5	36,696	-0.16%	大賣/
2020/08/07	97	18.90	18.5	18.95	18.70	78.5	36,399	0.22%
2020/08/06	5	18.54	180.4	18.57	18.65	-175.4	35,980	-0.49%	大賣/鉅額交易
2020/08/05	8	18.23	67.5	18.29	18.25	-59.5	35,709	-0.17%
2020/08/04	53	18.20	57.5	18.29	18.20	-4.5	36,099	-0.01%
2020/08/03	4	17.96	0.5	18.00	17.95	3.5	36,384	0.01%
2020/07/31	108	18.13	0.5	18.15	18.00	107.5	36,288	0.30%	大買/鉅額交易
2020/07/30	10	18.30	0.5	18.35	18.35	9.5	36,203	0.03%
2020/07/29	255	18.35	62	18.47	18.30	193	36,146	0.53%	大買/鉅額交易
2020/07/28	12	17.90	36.5	17.91	17.90	-24.5	36,099	-0.07%
2020/07/27	4	17.90	8.5	17.83	17.80	-4.5	36,335	-0.01%
2020/07/24	6	18.04	15.9	18.14	18.00	-9.9	36,476	-0.03%
2020/07/23	52.2	18.15	58.5	18.24	18.20	-6.3	36,658	-0.02%
2020/07/22	0.5	18.30	2.8	18.28	18.30	-2.3	36,791	-0.01%
2020/07/21	3.6	18.16	4.5	18.21	18.15	-0.9	36,801	0.00%
2020/07/20	5	18.18	61.5	18.29	18.15	-56.5	36,791	-0.15%
2020/07/17	17	18.27	2.6	18.26	18.30	14.4	36,879	0.04%
2020/07/16	7	18.43	48.5	18.45	18.40	-41.5	37,225	-0.11%
2020/07/15	26	18.45	13.5	18.46	18.40	12.5	36,877	0.03%
2020/07/14	0	0.00	14.5	18.39	18.35	-14.5	36,625	-0.04%
2020/07/13	3	18.20	30.5	18.24	18.30	-27.5	36,616	-0.08%
2020/07/10	22	18.03	3.6	17.92	17.90	18.4	36,457	0.05%
2020/07/09	43	18.11	18.5	18.17	18.10	24.5	36,534	0.07%
2020/07/08	31.4	18.19	2.5	18.17	18.10	28.9	36,229	0.08%
2020/07/07	38	18.15	15.5	18.17	18.15	22.5	36,084	0.06%
2020/07/06	28	18.03	5.5	18.02	18.00	22.5	35,682	0.06%
2020/07/03	2	17.90	22.5	17.83	17.90	-20.5	35,464	-0.06%
2020/07/02	8	17.68	31.7	17.66	17.65	-23.7	35,496	-0.07%
2020/07/01	0	0.00	4.5	17.64	17.60	-4.5	35,663	-0.01%
2020/06/30	7	17.48	3.5	17.54	17.45	3.5	35,840	0.01%
2020/06/29	60	17.47	7.5	17.57	17.45	52.5	35,824	0.15%
2020/06/24	63	18.37	12.5	18.38	18.40	50.5	35,173	0.14%
2020/06/23	26	18.18	38.5	18.25	18.20	-12.5	34,964	-0.04%
2020/06/22	31	18.21	14.6	18.22	18.20	16.4	34,606	0.05%
2020/06/19	42	18.33	12.5	18.31	18.15	29.5	34,806	0.08%
2020/06/18	63	18.42	0	0.00	18.35	63	34,425	0.18%
2020/06/17	35	18.54	54.5	18.48	18.50	-19.5	34,220	-0.06%
2020/06/16	137	18.30	4.5	18.34	18.30	132.5	34,300	0.39%	大買/鉅額交易
2020/06/15	53	17.97	4.5	18.08	17.95	48.5	34,509	0.14%
2020/06/12	44	17.80	61.5	17.64	17.85	-17.5	34,464	-0.05%
2020/06/11	37	18.31	36.5	18.16	18.05	0.5	34,231	0.00%
2020/06/10	75	18.41	7	18.46	18.50	68	33,418	0.20%
2020/06/09	29	18.27	62.5	18.43	18.15	-33.5	33,157	-0.10%
2020/06/08	23.5	18.04	70.7	18.04	18.05	-47.2	32,747	-0.14%
2020/06/05	35	17.41	13.6	17.48	17.50	21.4	32,054	0.07%
2020/06/04	15	17.45	6	17.36	17.35	9	31,904	0.03%
2020/06/03	16	17.32	53.5	17.32	17.35	-37.5	31,794	-0.12%
2020/06/02	50	17.02	42.5	16.82	17.00	7.5	31,531	0.02%
2020/06/01	12	16.63	24.5	16.65	16.65	-12.5	31,291	-0.04%
2020/05/29	12	16.25	0.5	16.40	16.25	11.5	31,029	0.04%
2020/05/28	5	16.60	2.5	16.63	16.50	2.5	29,862	0.01%
2020/05/27	2	16.68	7	16.71	16.65	-5	29,818	-0.02%
2020/05/26	16	16.50	15.5	16.64	16.60	0.5	29,731	0.00%
2020/05/25	7	16.21	8.5	16.23	16.30	-1.5	29,422	-0.01%
2020/05/22	35	16.19	2	16.30	16.15	33	29,333	0.11%
2020/05/21	12.5	16.36	2	16.40	16.40	10.5	29,046	0.04%
2020/05/20	15	16.27	2.5	16.24	16.20	12.5	28,867	0.04%
2020/05/19	13	16.28	3	16.32	16.25	10	28,717	0.03%
2020/05/18	16	16.22	7.5	16.25	16.20	8.5	28,462	0.03%
2020/05/15	25.3	16.30	2.5	16.26	16.25	22.8	28,287	0.08%
2020/05/14	56	16.39	18.5	16.35	16.30	37.5	27,882	0.13%
2020/05/13	10	16.52	4.5	16.58	16.65	5.5	27,223	0.02%
2020/05/12	35	16.57	0.5	16.70	16.50	34.5	27,179	0.13%
2020/05/11	33	16.66	19.5	16.75	16.70	13.5	26,813	0.05%
2020/05/08	20.3	16.46	2.5	16.44	16.40	17.8	26,413	0.07%
2020/05/07	38	16.45	1	16.45	16.40	37	25,922	0.14%
2020/05/06	25	16.35	0.5	16.45	16.35	24.5	25,757	0.10%
2020/05/05	17	16.59	0.5	16.60	16.55	16.5	25,586	0.06%
2020/05/04	35	16.52	1.5	16.58	16.50	33.5	25,602	0.13%
2020/04/30	52.2	17.04	52.5	17.04	17.10	-0.3	25,557	0.00%
2020/04/29	13	16.74	8	16.74	16.75	5	25,265	0.02%
2020/04/28	6	16.36	1	16.45	16.40	5	25,149	0.02%
2020/04/27	14	16.28	10.5	16.38	16.40	3.5	25,295	0.01%
2020/04/24	6	16.11	0.5	16.15	16.10	5.5	25,180	0.02%
2020/04/23	26	16.17	10	16.19	16.15	16	25,129	0.06%
2020/04/22	11	15.93	2.5	15.86	16.00	8.5	24,952	0.03%
2020/04/21	29	16.12	1	16.25	16.10	28	24,786	0.11%
2020/04/20	4	16.84	0.5	16.80	16.75	3.5	24,572	0.01%
2020/04/17	16.3	16.92	11.5	17.14	16.85	4.8	24,604	0.02%
2020/04/16	11	16.79	0	0.00	16.80	11	24,291	0.05%
2020/04/15	65	17.22	6.7	17.15	17.20	58.3	23,996	0.24%
2020/04/14	0	0.00	23.5	16.54	16.70	-23.5	23,783	-0.10%
2020/04/13	21	16.15	15	16.03	16.05	6	23,415	0.03%
2020/04/10	21	16.01	12.1	16.23	16.30	8.9	23,370	0.04%
2020/04/09	9	15.83	2.5	15.90	15.90	6.5	23,099	0.03%
2020/04/08	5	15.70	3	15.73	15.70	2	22,964	0.01%
2020/04/07	20	15.59	2.1	15.65	15.65	17.9	22,853	0.08%
2020/04/06	2	15.35	7	15.49	15.50	-5	22,683	-0.02%
2020/04/01	6.1	15.30	9.5	15.26	15.30	-3.4	22,505	-0.02%
2020/03/31	15	15.55	0	0.00	15.55	15	22,246	0.07%
2020/03/30	15	15.68	1	15.55	15.60	14	21,954	0.06%
2020/03/27	44	15.92	12.5	15.99	16.00	31.5	21,881	0.14%
2020/03/26	6	15.63	1	15.60	15.60	5	21,472	0.02%
2020/03/25	23	15.71	3.5	15.77	15.75	19.5	21,633	0.09%
2020/03/24	2	15.28	28.5	15.43	15.20	-26.5	21,202	-0.12%
2020/03/23	6	14.43	1	14.25	14.20	5	20,964	0.02%
2020/03/20	27	14.71	2.5	15.13	15.25	24.5	20,825	0.12%
2020/03/19	23	14.29	11	14.25	14.00	12	20,143	0.06%
2020/03/18	4	15.35	6.5	15.50	15.55	-2.5	19,689	-0.01%
2020/03/17	22	15.69	1.5	15.75	15.60	20.5	19,341	0.11%
2020/03/16	11	16.60	10	16.95	16.45	1	18,682	0.01%
2020/03/13	9.3	16.34	9.1	16.91	17.40	0.1	18,147	0.00%
2020/03/12	8.8	17.57	30	17.76	17.50	-21.2	17,458	-0.12%
2020/03/11	13	18.35	0.5	18.35	18.25	12.5	16,988	0.07%
2020/03/10	8	18.42	6.1	18.48	18.50	1.9	16,933	0.01%
2020/03/09	78.5	18.46	64	18.54	18.40	14.5	16,827	0.09%
2020/03/06	44	19.10	30.5	19.20	19.05	13.5	16,417	0.08%
2020/03/05	2.4	19.51	31	19.50	19.50	-28.6	16,253	-0.18%
2020/03/03	20.9	19.09	3	19.20	19.20	17.9	15,888	0.11%
2020/03/02	29.1	18.87	0.5	18.95	18.95	28.6	15,716	0.18%
2020/02/27	21	19.33	19.5	19.40	19.20	1.5	15,882	0.01%
2020/02/26	43	19.47	0	0.00	19.50	43	15,639	0.27%
2020/02/25	16.5	19.74	2	19.80	19.75	14.5	15,345	0.09%
2020/02/24	67	19.96	3	19.90	19.85	64	15,350	0.42%
2020/02/21	4.5	20.22	15	20.34	20.25	-10.5	15,197	-0.07%
2020/02/20	14.5	20.30	11	20.31	20.30	3.5	15,082	0.02%
2020/02/19	1.5	20.20	11	20.26	20.30	-9.5	14,943	-0.06%
2020/02/18	52.6	20.05	52	20.15	20.20	0.6	14,894	0.00%
2020/02/17	52	20.05	50.9	20.15	20.15	1.1	14,958	0.01%
2020/02/14	3	20.07	3	20.10	20.15	0	15,026	0.00%
2020/02/13	1	20.10	0	0.00	20.15	1	15,064	0.01%
2020/02/12	16.9	20.10	6	20.28	20.05	10.9	14,952	0.07%
2020/02/11	6	20.32	0	0.00	20.30	6	14,859	0.04%
2020/02/10	0	0.00	1	20.40	20.40	-1	14,778	-0.01%
2020/02/07	11	20.25	4	20.25	20.30	7	14,977	0.05%
2020/02/06	5	20.26	3	20.25	20.25	2	15,022	0.01%
2020/02/05	0.5	20.20	34.7	20.11	20.20	-34.2	14,693	-0.23%
2020/02/04	2.5	19.93	22	19.98	20.05	-19.5	14,572	-0.13%
2020/02/03	1.5	19.80	35	19.85	19.80	-33.5	14,277	-0.23%
2020/01/31	2	19.73	0.5	19.70	19.70	1.5	14,092	0.01%
2020/01/30	11	19.62	6	19.81	19.35	5	13,876	0.04%
2020/01/20	6.5	20.55	9	20.61	20.65	-2.5	13,281	-0.02%
2020/01/17	0.5	20.40	4	20.49	20.50	-3.5	13,123	-0.03%
2020/01/16	5	20.35	0	0.00	20.40	5	13,122	0.04%
2020/01/15	3.5	20.34	3	20.40	20.40	0.5	13,157	0.00%
2020/01/14	1.5	20.28	104	20.35	20.35	-102.5	13,092	-0.78%	大賣/鉅額交易
2020/01/13	5	20.20	92	20.20	20.20	-87	12,868	-0.68%
2020/01/10	0	0.00	30	20.05	20.10	-30	13,143	-0.23%
2020/01/09	3	19.92	15.8	20.00	20.00	-12.8	13,185	-0.10%
2020/01/08	52	19.70	50	19.80	19.80	2	13,173	0.02%
2020/01/07	4	19.90	3	19.95	19.90	1	13,182	0.01%
2020/01/06	107	20.07	0	0.00	19.95	107	13,218	0.81%	大買/鉅額交易
2020/01/03	0.5	20.25	54	20.29	20.25	-53.5	13,272	-0.40%
2020/01/02	102	20.12	50	20.20	20.20	52	13,372	0.39%	大買/
2019/12/31	106	20.23	0	0.00	20.20	106	13,277	0.80%	大買/鉅額交易
2019/12/30	51	20.30	54	20.40	20.40	-3	13,160	-0.02%
2019/12/27	0.5	20.35	55.2	20.31	20.45	-54.7	13,311	-0.41%
2019/12/26	3	20.25	0.1	20.25	20.30	2.9	13,251	0.02%
2019/12/25	53.5	20.20	0	0.00	20.25	53.5	13,473	0.40%
2019/12/24	8.5	20.36	0	0.00	20.30	8.5	13,595	0.06%
2019/12/23	2	20.25	2	20.35	20.35	0	13,588	0.00%
2019/12/20	3	20.30	76	20.22	20.35	-73	13,634	-0.54%
2019/12/19	65	20.07	0	0.00	20.05	65	13,337	0.49%
2019/12/18	103	20.02	100	20.13	20.15	3	13,281	0.02%	大買/
2019/12/17	3	20.00	2	20.05	20.15	1	13,496	0.01%
2019/12/16	0	0.00	1	20.30	20.05	-1	13,420	-0.01%
2019/12/13	2	20.20	10.5	20.05	20.25	-8.5	13,263	-0.06%
2019/12/11	0	0.00	10	19.85	19.95	-10	12,857	-0.08%
2019/12/06	0	0.00	53	19.90	19.90	-53	13,200	-0.40%
2019/12/05	65	19.73	0	0.00	19.65	65	13,507	0.48%
2019/12/04	0	0.00	50	19.90	19.95	-50	13,409	-0.37%
2019/11/29	50	19.80	0.1	19.75	19.75	49.9	13,625	0.37%
2019/11/27	1	20.05	1	20.00	20.05	0	14,183	0.00%
2019/11/26	0	0.00	1	19.95	19.85	-1	14,478	-0.01%
2019/11/25	3	19.80	0	0.00	19.90	3	14,159	0.02%
2019/11/19	5	19.88	1	19.90	19.85	4	14,929	0.03%
2019/11/15	3	19.90	3	19.92	19.85	0	15,690	0.00%
2019/11/14	0	19.85	0	0.00	19.80	0	15,865	0.00%
2019/11/13	0	0.00	1	19.80	19.80	-1	16,101	-0.01%
2019/11/11	0	0.00	1	19.85	19.90	-1	16,271	-0.01%
2019/11/08	1	19.90	0	0.00	19.90	1	16,395	0.01%
2019/11/07	0	0.00	0.4	19.95	19.95	-0.4	16,674	0.00%
2019/11/06	3	19.83	8	19.88	19.95	-5	16,723	-0.03%
2019/11/05	2	19.40	2	19.52	19.60	0	16,526	0.00%
2019/11/04	1	19.30	10	19.19	19.30	-9	16,497	-0.05%
2019/10/31	0	0.00	3	19.17	19.05	-3	16,643	-0.02%
2019/10/30	0	0.00	1	19.05	19.10	-1	16,665	-0.01%
2019/10/29	1	18.95	0	0.00	19.00	1	16,710	0.01%
2019/10/28	2	19.00	2	19.00	18.95	0	16,626	0.00%
2019/10/25	0	0.00	5	19.05	19.00	-5	16,658	-0.03%
2019/10/24	0	0.00	3.3	18.81	19.00	-3.3	16,786	-0.02%
2019/10/23	4	18.86	0	0.00	18.85	4	16,902	0.02%
2019/10/22	6	18.98	1	18.95	19.00	5	16,851	0.03%
2019/10/21	0	0.00	3	19.00	18.90	-3	16,876	-0.02%
2019/10/18	0	0.00	6	18.87	18.80	-6	16,812	-0.04%
2019/10/17	2.3	18.57	0	0.00	18.70	2.3	16,387	0.01%
2019/10/16	0	0.00	10	18.65	18.75	-10	16,264	-0.06%
2019/10/14	0	0.00	61	18.61	18.65	-61	16,557	-0.37%
2019/10/09	41	18.15	0	0.00	18.05	41	16,439	0.25%
2019/10/08	1	18.35	0	0.00	18.40	1	16,317	0.01%
2019/10/04	11	18.25	0	0.00	18.25	11	16,352	0.07%
2019/10/03	4	18.19	0	0.00	18.15	4	16,379	0.02%
2019/10/01	0	0.00	5	18.45	18.60	-5	16,207	-0.03%
2019/09/27	21	18.45	0	0.00	18.50	21	16,005	0.13%
2019/09/26	0	0.00	2	18.70	18.70	-2	16,017	-0.01%
2019/09/24	3	18.77	0	0.00	18.75	3	16,434	0.02%
2019/09/23	2	18.80	70	18.93	18.85	-68	16,549	-0.41%
2019/09/20	70	18.76	3	18.70	18.70	67	16,683	0.40%
2019/09/19	8	19.04	0	0.00	19.00	8	16,332	0.05%
2019/09/18	0	0.00	1	19.10	19.15	-1	16,406	-0.01%
2019/09/16	2	19.05	0	0.00	19.10	2	16,645	0.01%
2019/09/12	0	0.00	1	19.00	19.10	-1	16,872	-0.01%
2019/09/11	4	19.03	6	19.03	19.10	-2	17,361	-0.01%
2019/09/10	2	19.05	4.2	19.08	19.15	-2.2	17,333	-0.01%
2019/09/09	6	18.85	10	18.95	19.00	-4	17,152	-0.02%
2019/09/06	0	0.00	1	18.51	18.65	-1	16,864	-0.01%
2019/09/03	0	0.00	0.2	18.15	18.15	-0.2	16,613	0.00%
2019/08/29	1	18.00	0	0.00	17.95	1	16,583	0.01%
2019/08/28	0	0.00	5	18.10	18.10	-5	16,355	-0.03%
2019/08/27	0	0.00	1	18.15	18.00	-1	16,477	-0.01%
2019/08/21	1	18.50	0	0.00	18.40	1	16,663	0.01%
2019/08/20	10	18.50	13	18.51	18.50	-3	16,517	-0.02%
2019/08/19	8.4	17.71	50	18.05	18.00	-41.6	16,026	-0.26%
2019/08/16	0	0.00	7.3	17.53	17.60	-7.3	15,940	-0.05%
2019/08/15	2	17.25	22	17.41	17.40	-20	15,756	-0.13%
2019/08/13	23	17.25	0	0.00	17.15	23	15,867	0.14%
2019/08/12	0	0.00	4	17.53	17.55	-4	15,813	-0.03%
2019/08/08	0.1	17.25	0	0.00	17.20	0.1	15,567	0.00%
2019/08/07	2	16.83	0	0.00	17.00	2	15,567	0.01%
2019/08/06	11	16.84	0	0.00	16.85	11	15,609	0.07%
2019/08/05	1	17.05	0	0.00	17.05	1	15,570	0.01%
2019/08/02	10	17.10	0	0.00	17.05	10	15,486	0.06%
2019/08/01	2	17.33	0	0.00	17.35	2	15,394	0.01%
2019/07/31	3	17.53	0	0.00	17.50	3	15,257	0.02%
2019/07/30	0	0.00	3	17.73	17.75	-3	15,360	-0.02%
2019/07/26	4	17.36	1.5	17.35	17.35	2.5	15,576	0.02%
2019/07/25	8	17.48	2	17.55	17.45	6	15,568	0.04%
2019/07/24	1	17.55	0	0.00	17.60	1	15,468	0.01%
2019/07/19	0	0.00	1	17.75	17.60	-1	15,547	-0.01%
2019/07/18	2	17.60	0	0.00	17.65	2	15,555	0.01%
2019/07/16	38	17.68	0	0.00	17.60	38	15,363	0.25%
2019/07/10	1	18.00	1	17.95	18.00	0	15,157	0.00%
2019/07/08	5	17.76	0	0.00	17.75	5	15,081	0.03%
2019/07/04	0	0.00	1	17.95	17.95	-1	15,482	-0.01%
2019/07/03	7	17.79	4	17.90	17.75	3	15,651	0.02%
2019/07/02	29	17.98	32	18.00	17.85	-3	15,704	-0.02%
2019/07/01	37	18.76	14	18.88	18.95	23	15,717	0.15%
2019/06/28	7	18.68	0.1	18.65	18.65	6.9	15,398	0.05%
2019/06/27	0	0.00	2.1	18.85	18.85	-2.1	15,222	-0.01%
2019/06/25	1	18.70	0	0.00	18.70	1	15,680	0.01%
2019/06/21	2	18.80	0	0.00	18.90	2	15,560	0.01%
2019/06/20	0	0.00	6	18.78	18.85	-6	15,364	-0.04%
2019/06/19	2	18.45	48	18.39	18.60	-46	15,201	-0.30%
2019/06/13	1	17.85	0	0.00	17.85	1	15,466	0.01%
2019/06/12	0	0.00	62	18.05	17.95	-62	15,528	-0.40%
2019/06/10	0	0.00	0.4	18.10	18.10	-0.4	15,857	0.00%
2019/06/06	10	17.95	45.2	18.03	18.05	-35.2	15,933	-0.22%
2019/06/05	0	0.00	12.1	18.00	17.90	-12.1	15,824	-0.08%
2019/06/04	1	17.85	0	0.00	17.75	1	15,756	0.01%
2019/06/03	0	0.00	20	17.93	17.95	-20	15,956	-0.13%
2019/05/31	0	0.00	1	17.65	17.75	-1	15,917	-0.01%
2019/05/30	0	0.00	2.6	17.50	17.60	-2.6	16,101	-0.02%
2019/05/29	1	17.30	0	0.00	17.50	1	16,353	0.01%
2019/05/28	2.5	17.29	0	0.00	17.30	2.5	16,589	0.02%
2019/05/27	3	17.38	0	0.00	17.40	3	16,350	0.02%
2019/05/21	4	17.44	145	17.45	17.45	-141	16,986	-0.83%	大賣/鉅額交易
2019/05/20	1	17.35	0	0.00	17.40	1	16,662	0.01%
2019/05/17	1	17.35	1	17.45	17.30	0	16,771	0.00%
2019/05/16	0	0.00	1	17.35	17.30	-1	16,820	-0.01%
2019/05/15	1	17.25	0	0.00	17.35	1	16,936	0.01%
2019/05/14	4	17.24	1	17.25	17.25	3	17,152	0.02%
2019/05/13	5	17.51	0	0.00	17.45	5	17,373	0.03%
2019/05/09	23	17.56	6	17.80	17.55	17	17,966	0.09%
2019/05/03	8	17.96	32	17.99	18.00	-24	18,229	-0.13%
2019/05/02	7	17.92	6	17.75	17.75	1	18,387	0.01%
2019/04/30	2	17.90	2	17.90	17.90	0	18,394	0.00%
2019/04/29	0	0.00	2	17.80	17.80	-2	18,592	-0.01%
2019/04/24	0	0.00	33	17.86	17.90	-33	18,991	-0.17%
2019/04/23	0.9	17.75	1	17.80	17.85	-0.1	19,430	0.00%
2019/04/22	0	0.00	2.9	17.69	17.70	-2.9	19,512	-0.01%
2019/04/17	0	0.00	6	17.90	17.90	-6	20,318	-0.03%
2019/04/16	0	0.00	6	17.86	17.90	-6	20,457	-0.03%
2019/04/15	0	0.00	0.6	17.80	17.75	-0.6	20,602	0.00%
2019/04/11	0	0.00	12	17.80	17.75	-12	20,740	-0.06%
2019/04/10	1	17.70	0	0.00	17.65	1	20,642	0.00%
2019/04/09	0	0.00	3	17.73	17.80	-3	20,526	-0.01%
2019/04/08	0	0.00	42	17.66	17.65	-42	20,407	-0.21%
2019/04/03	0	0.00	2	17.45	17.45	-2	20,266	-0.01%
2019/04/02	0	0.00	112	17.60	17.60	-112	20,213	-0.55%	大賣/鉅額交易
2019/03/29	0	0.00	27	17.52	17.55	-27	20,348	-0.13%
2019/03/28	2	17.40	0.7	17.30	17.35	1.3	20,252	0.01%
2019/03/27	0	0.00	2	17.50	17.55	-2	20,119	-0.01%
2019/03/26	0	0.00	100	17.55	17.55	-100	20,313	-0.49%
2019/03/22	225	17.47	0	0.00	17.55	225	20,709	1.09%	大買/鉅額交易
2019/03/20	203	17.45	263	17.55	17.65	-60	21,089	-0.28%	大買/大賣/
2019/03/19	93	17.53	21	17.74	17.45	72	21,028	0.34%
2019/03/18	20	17.65	7.2	17.56	17.70	12.8	20,929	0.06%
2019/03/13	0	0.00	7	17.87	17.90	-7	21,249	-0.03%
2019/03/12	0	17.65	0	0.00	17.65	0	21,154	0.00%
2019/03/11	0	0.00	1	17.50	17.45	-1	21,444	0.00%
2019/03/08	21	17.55	2	17.55	17.40	19	22,141	0.09%
2019/03/06	1	17.50	5	17.50	17.50	-4	22,415	-0.02%
2019/03/05	0	0.00	48	17.43	17.45	-48	22,413	-0.21%
2019/03/04	50	17.26	3	17.25	17.20	47	22,193	0.21%
2019/02/27	0	17.40	1	17.45	17.45	-1	22,114	0.00%
2019/02/26	0	0.00	2	17.40	17.40	-2	21,852	-0.01%
2019/02/25	0	17.30	13	17.40	17.40	-13	21,608	-0.06%
2019/02/22	0	0.00	14.1	17.27	17.35	-14.1	21,719	-0.06%
2019/02/21	0	0.00	20	17.10	17.10	-20	21,596	-0.09%
2019/02/19	2	17.15	0	0.00	17.05	2	21,486	0.01%
2019/02/18	0	17.15	29	17.09	17.15	-29	21,766	-0.13%
2019/02/15	20	16.90	20.2	17.02	16.85	-0.2	21,857	0.00%
2019/02/14	0	0.00	2.5	17.06	17.10	-2.5	21,822	-0.01%
2019/02/13	0	0.00	5	17.02	17.05	-5	21,736	-0.02%
2019/02/12	0	0.00	7	17.01	17.00	-7	21,537	-0.03%
2019/02/11	0	0.00	11.8	17.04	16.85	-11.8	21,295	-0.06%
2019/01/30	2	16.95	16	17.00	17.00	-14	21,246	-0.07%
2019/01/29	0	0.00	13	16.90	16.95	-13	20,948	-0.06%
2019/01/28	0	0.00	6	16.90	16.95	-6	20,879	-0.03%
2019/01/25	23	16.79	3	16.85	16.75	20	20,816	0.10%
2019/01/24	2	16.75	16	16.79	16.80	-14	20,738	-0.07%
2019/01/23	1	16.60	22.6	16.64	16.55	-21.6	20,590	-0.10%
2019/01/22	0	0.00	3	16.43	16.50	-3	20,268	-0.01%
2019/01/21	1	16.50	28.1	16.50	16.50	-27.1	20,205	-0.13%
2019/01/18	0	0.00	3	16.32	16.30	-3	20,057	-0.01%
2019/01/17	0	0.00	14	16.28	16.35	-14	20,234	-0.07%
2019/01/16	2	16.20	32	16.20	16.25	-30	20,207	-0.15%
2019/01/15	0	0.00	47	16.09	16.15	-47	20,473	-0.23%
2019/01/14	1	15.80	14	15.81	15.80	-13	20,004	-0.06%
2019/01/11	1	15.65	58	15.80	15.85	-57	20,153	-0.28%
2019/01/10	0	0.00	1	15.70	15.70	-1	19,849	-0.01%
2019/01/09	0	0.00	122	15.75	15.70	-122	19,793	-0.62%	大賣/鉅額交易
2019/01/08	0	0.00	159	15.55	15.55	-159	19,514	-0.81%	大賣/鉅額交易
2019/01/07	2	15.35	14	15.49	15.50	-12	19,678	-0.06%
2019/01/04	0	0.00	10.5	15.05	15.10	-10.5	19,765	-0.05%
2019/01/03	7	15.05	0	0.00	15.10	7	20,560	0.03%
2018/12/28	0	0.00	12	15.42	15.45	-12	20,864	-0.06%
2018/12/26	0	0.00	1	15.10	15.10	-1	21,299	0.00%
2018/12/25	0	0.00	1	15.00	15.00	-1	21,319	0.00%
2018/12/21	2	15.05	0	0.00	15.10	2	21,453	0.01%
2018/12/19	0	0.00	4.3	15.26	15.40	-4.3	21,340	-0.02%
2018/12/18	2	15.25	0	0.00	15.25	2	21,440	0.01%
2018/12/17	1	15.30	1	15.35	15.30	0	21,783	0.00%
2018/12/14	0.1	15.45	1	15.40	15.45	-0.9	21,861	0.00%
2018/12/12	0	0.00	3	15.32	15.25	-3	21,820	-0.01%
2018/12/10	1	15.10	6	15.20	15.10	-5	21,593	-0.02%
2018/12/06	38	15.11	1	15.30	15.20	37	21,480	0.17%
2018/12/05	2	15.35	0	0.00	15.30	2	21,288	0.01%
2018/12/04	0.1	15.65	2.9	15.68	15.65	-2.8	21,154	-0.01%
2018/11/30	0	0.00	2	15.60	15.70	-2	20,058	-0.01%
2018/11/29	1	15.55	2	15.55	15.60	-1	19,846	-0.01%
2018/11/28	2	15.40	0	0.00	15.45	2	19,634	0.01%
2018/11/27	0	0.00	0.3	15.30	15.35	-0.3	19,492	0.00%
2018/11/26	50	15.45	0	0.00	15.30	50	19,587	0.26%
2018/11/23	2	15.35	8	15.35	15.35	-6	19,558	-0.03%
2018/11/22	0	0.00	22	15.38	15.40	-22	19,566	-0.11%
2018/11/21	0	0.00	20	15.50	15.40	-20	19,635	-0.10%
2018/11/16	20	15.65	60	15.65	15.75	-40	19,509	-0.21%
2018/11/14	0	0.00	4	15.53	15.60	-4	19,550	-0.02%
2018/11/13	2	15.35	0	0.00	15.40	2	19,699	0.01%
2018/11/12	0	0.00	4	15.63	15.55	-4	20,406	-0.02%
2018/11/07	2	15.48	2	15.50	15.55	0	21,586	0.00%
2018/11/06	4	15.35	5	15.41	15.40	-1	21,784	0.00%
2018/11/05	0	0.00	2	15.25	15.35	-2	22,311	-0.01%
2018/11/02	0	0.00	22	15.20	15.20	-22	23,951	-0.09%
2018/10/31	0	0.00	30	14.80	15.00	-30	25,821	-0.12%
2018/10/29	2	14.60	0	0.00	14.60	2	26,814	0.01%
2018/10/26	50	14.50	0	0.00	14.55	50	26,918	0.19%
2018/10/25	30	14.60	3	14.60	14.55	27	27,090	0.10%
2018/10/23	0	0.00	7	15.10	14.95	-7	27,413	-0.03%
2018/10/22	0	0.00	3	14.85	15.00	-3	27,056	-0.01%
2018/10/19	0	0.00	14	14.84	14.80	-14	27,147	-0.05%
2018/10/16	14	14.54	0	0.00	14.55	14	27,057	0.05%
2018/10/15	44	14.58	0	0.00	14.55	44	27,120	0.16%
2018/10/12	10	14.85	0	0.00	14.95	10	26,810	0.04%
2018/10/11	34	15.23	1	15.25	14.95	33	26,482	0.12%
2018/10/09	0	0.00	2	16.00	15.90	-2	25,727	-0.01%
2018/10/05	3	15.80	3	15.85	15.80	0	25,297	0.00%
2018/10/04	50	15.85	2	15.95	15.90	48	25,055	0.19%
2018/10/02	50	16.00	0.3	16.05	16.10	49.7	24,936	0.20%
2018/10/01	0	0.00	31	16.10	16.10	-31	24,858	-0.12%
2018/09/28	1	16.00	11	16.10	16.10	-10	25,050	-0.04%
2018/09/27	0	0.00	50	16.15	16.30	-50	24,884	-0.20%
2018/09/26	3	15.90	0	0.00	15.95	3	24,814	0.01%
2018/09/25	0	0.00	1	15.95	16.00	-1	25,427	0.00%
2018/09/21	0	0.00	18	15.95	16.00	-18	25,284	-0.07%
2018/09/20	1	15.55	0	0.00	15.50	1	24,738	0.00%
2018/09/19	10	15.45	56	15.42	15.50	-46	24,621	-0.19%
2018/09/12	25	15.10	0	0.00	15.20	25	24,909	0.10%
2018/09/11	0	0.00	1	15.05	15.25	-1	24,853	0.00%
2018/09/10	10	14.95	10	14.95	14.95	0	25,228	0.00%
2018/09/07	30	14.95	0	0.00	15.05	30	25,573	0.12%
2018/09/06	0	0.00	3	15.05	15.05	-3	26,137	-0.01%
2018/09/05	1	15.05	0.4	15.10	15.05	0.6	26,069	0.00%
2018/09/04	0	0.00	3.1	15.30	15.40	-3.1	25,949	-0.01%
2018/08/31	3	15.55	0	0.00	15.55	3	26,228	0.01%
2018/08/30	0	0.00	7	15.40	15.50	-7	26,154	-0.03%
2018/08/29	4	15.55	23.6	15.55	15.60	-19.6	26,477	-0.07%
2018/08/28	3	15.60	6	15.45	15.60	-3	26,726	-0.01%
2018/08/22	0	0.00	11	15.50	15.50	-11	27,741	-0.04%
2018/08/21	0	0.00	0.8	15.20	15.25	-0.8	27,412	0.00%
2018/08/15	0	0.00	1	15.20	15.20	-1	26,212	0.00%
2018/08/14	15	14.98	5	15.00	15.20	10	25,989	0.04%
2018/08/13	23	14.97	17	15.09	14.90	6	25,523	0.02%
2018/08/10	8	15.44	8	15.34	15.40	0	25,240	0.00%
2018/08/09	18	15.38	67.6	15.41	15.45	-49.6	24,744	-0.20%
2018/08/08	2	15.08	137.3	15.03	15.15	-135.3	23,151	-0.58%	大賣/鉅額交易
2018/08/07	7	14.55	24	14.49	14.55	-17	21,797	-0.08%
2018/08/06	10	14.35	3	14.35	14.35	7	21,338	0.03%
2018/08/03	0	0.00	123	13.93	14.10	-123	20,996	-0.59%	大賣/鉅額交易
2018/08/02	3	13.85	9	13.93	13.80	-6	20,510	-0.03%
2018/08/01	7.1	14.10	0	0.00	14.05	7.1	20,569	0.03%
2018/07/31	0	0.00	49.1	13.90	14.10	-49.1	20,499	-0.24%
2018/07/30	10	13.70	0.1	13.70	13.70	9.9	19,896	0.05%
2018/07/26	0	0.00	101	13.70	13.75	-101	20,292	-0.50%	大賣/鉅額交易
2018/07/25	0	0.00	563	13.63	13.65	-563	20,761	-2.71%	大賣/鉅額交易
2018/07/23	0	0.00	0.4	13.50	13.50	-0.4	21,033	0.00%
2018/07/20	100	13.45	30	13.50	13.50	70	21,495	0.33%
2018/07/09	1	13.15	0	0.00	13.15	1	22,563	0.00%
2018/07/06	60	13.00	0	0.00	13.05	60	22,757	0.26%
2018/07/05	10	13.00	0	0.00	13.00	10	22,927	0.04%
2018/07/04	75	13.15	0	0.00	13.10	75	23,519	0.32%
2018/07/03	15	13.71	0	0.00	13.55	15	23,586	0.06%
2018/07/02	0	0.00	120.1	13.95	13.85	-120.1	23,059	-0.52%	大賣/鉅額交易
2018/06/27	11	13.72	0	0.00	13.70	11	22,849	0.05%
2018/06/26	30	13.75	0	0.00	13.75	30	22,829	0.13%
2018/06/25	1	13.95	0.4	13.85	13.85	0.6	22,743	0.00%
2018/06/22	11	13.90	0	0.00	14.00	11	22,821	0.05%
2018/06/20	11	13.90	0	0.00	13.90	11	22,781	0.05%
2018/06/19	65	13.84	0	0.00	13.80	65	23,029	0.28%
2018/06/15	0	0.00	2	14.05	14.15	-2	22,467	-0.01%
2018/06/14	140	14.22	0	0.00	14.00	140	22,239	0.63%	大買/鉅額交易
2018/06/11	0	0.00	130	14.60	14.55	-130	22,307	-0.58%	大賣/鉅額交易
2018/06/08	12	14.56	14	14.60	14.60	-2	22,143	-0.01%
2018/06/07	2	14.45	32	14.55	14.50	-30	22,085	-0.14%
2018/06/06	2	14.30	8	14.50	14.45	-6	22,184	-0.03%
2018/06/05	20	14.25	0	0.00	14.25	20	21,739	0.09%
2018/06/04	2	14.00	0	0.00	14.10	2	21,536	0.01%
2018/05/31	0	0.00	1.1	13.77	14.10	-1.1	21,418	0.00%
2018/05/30	33	13.80	0	0.00	13.75	33	20,898	0.16%
2018/05/29	50	14.15	4.6	14.14	14.10	45.4	21,078	0.22%
2018/05/28	5	14.20	0	0.00	14.20	5	21,049	0.02%
2018/05/25	53	14.25	0.6	14.25	14.25	52.4	21,253	0.25%
2018/05/21	0	0.00	105	14.50	14.55	-105	21,919	-0.48%	大賣/鉅額交易
2018/05/18	5	14.50	3	14.50	14.40	2	22,111	0.01%
2018/05/16	1	14.45	2	14.45	14.45	-1	22,379	0.00%
2018/05/15	2	14.45	0	0.00	14.45	2	22,745	0.01%
2018/05/14	0	0.00	135	14.47	14.45	-135	23,434	-0.58%	大賣/鉅額交易
2018/05/11	4	14.35	19.8	14.41	14.40	-15.8	23,741	-0.07%
2018/05/10	5	14.35	0	0.00	14.25	5	23,726	0.02%
2018/05/08	80	14.15	0	0.00	14.25	80	23,720	0.34%
2018/05/04	5	14.22	3	14.20	14.15	2	23,573	0.01%
2018/05/03	0	0.00	38	14.45	14.45	-38	23,388	-0.16%
2018/05/02	0	0.00	98	14.46	14.55	-98	23,338	-0.42%
2018/04/27	0	0.00	5	14.23	14.25	-5	23,192	-0.02%
2018/04/26	0	0.00	17	14.11	14.15	-17	23,079	-0.07%
2018/04/25	0	0.00	20	13.65	13.85	-20	22,810	-0.09%
2018/04/23	0	0.00	1	13.80	13.80	-1	23,154	0.00%
2018/04/20	20	13.75	0	0.00	13.80	20	23,279	0.09%
2018/04/19	0	0.00	1	13.85	13.85	-1	23,570	0.00%
2018/04/13	0	0.00	34	13.80	13.80	-34	24,459	-0.14%
2018/04/11	7	13.85	0	0.00	13.75	7	24,742	0.03%
2018/04/10	0	0.00	5	13.66	13.80	-5	24,428	-0.02%
2018/04/09	0	0.00	1	13.50	13.50	-1	23,924	0.00%
2018/04/03	0	0.00	2.2	13.40	13.40	-2.2	23,727	-0.01%
2018/04/02	30	13.40	1	13.45	13.45	29	23,669	0.12%
2018/03/31	20	13.40	0	0.00	13.35	20	23,482	0.09%
2018/03/30	0	0.00	6	13.35	13.35	-6	23,452	-0.03%
2018/03/29	0	0.00	0.3	13.30	13.35	-0.3	23,440	0.00%
2018/03/28	12	13.50	0	0.00	13.40	12	23,144	0.05%
2018/03/27	50	13.55	2	13.50	13.55	48	23,150	0.21%
2018/03/26	0	0.00	28	13.40	13.50	-28	23,067	-0.12%
2018/03/23	8	13.36	2	13.40	13.50	6	22,980	0.03%
2018/03/22	0	0.00	45	13.58	13.60	-45	22,837	-0.20%
2018/03/21	2	13.35	0.6	13.40	13.45	1.4	22,517	0.01%
2018/03/20	4	13.38	0	0.00	13.40	4	22,895	0.02%
2018/03/19	0	0.00	2.1	13.47	13.45	-2.1	22,910	-0.01%
2018/03/16	0	0.00	2	13.40	13.55	-2	22,841	-0.01%
2018/03/15	4	13.35	0	0.00	13.35	4	22,211	0.02%
2018/03/14	4	13.35	2	13.40	13.35	2	22,097	0.01%
2018/03/13	0	0.00	23	13.38	13.40	-23	22,337	-0.10%
2018/03/12	2	13.15	612	13.35	13.40	-610	22,391	-2.72%	大賣/鉅額交易
2018/03/08	2	13.10	5	13.10	13.10	-3	22,704	-0.01%
2018/03/02	12	12.99	0	0.00	12.95	12	23,585	0.05%
2018/03/01	2	13.10	0	0.00	13.15	2	22,892	0.01%
2018/02/27	4	13.18	0	0.00	13.15	4	22,771	0.02%
2018/02/26	5	13.27	6	13.30	13.25	-1	23,042	0.00%
2018/02/23	0	0.00	5.4	13.25	13.25	-5.4	23,027	-0.02%
2018/02/22	8	13.09	3	13.15	13.15	5	23,493	0.02%
2018/02/21	42	13.17	0	0.00	13.20	42	23,851	0.18%
2018/02/12	14	13.13	6	13.15	13.05	8	23,915	0.03%
2018/02/09	3	12.90	5	12.95	12.95	-2	23,761	-0.01%
2018/02/08	1	13.10	0	0.00	13.15	1	23,517	0.00%
2018/02/07	0	0.00	0	13.10	13.05	0	23,357	0.00%
2018/02/06	14	13.00	0	0.00	12.90	14	23,292	0.06%
2018/02/05	52	13.60	4	13.61	13.60	48	22,818	0.21%
2018/02/02	1	13.90	0	0.00	13.90	1	22,338	0.00%
2018/02/01	2	13.90	1	14.05	13.95	1	22,272	0.00%
2018/01/31	0	0.00	46	13.97	14.00	-46	22,106	-0.21%
2018/01/30	0	0.00	23	14.07	14.05	-23	21,906	-0.10%
2018/01/29	2.9	14.18	0.3	14.15	14.20	2.6	21,766	0.01%
2018/01/26	1	14.10	20	14.20	14.20	-19	21,696	-0.09%
2018/01/25	0	0.00	51	14.20	14.20	-51	21,596	-0.24%
2018/01/24	80	14.25	0	0.00	14.15	80	21,471	0.37%
2018/01/22	15	14.30	0	0.00	14.25	15	21,197	0.07%
2018/01/18	5	14.30	1	14.40	14.25	4	21,024	0.02%
2018/01/17	0	0.00	4	14.25	14.30	-4	20,778	-0.02%
2018/01/16	52	14.28	0	0.00	14.20	52	20,439	0.25%
2018/01/15	0	0.00	83	14.30	14.25	-83	20,326	-0.41%
2018/01/12	0	0.00	13	14.12	14.15	-13	19,863	-0.07%
2018/01/11	5	14.00	0.2	14.00	14.00	4.8	19,325	0.03%
2018/01/10	0	0.00	1	14.10	13.95	-1	19,320	-0.01%
2018/01/09	1	14.00	5.2	13.95	13.95	-4.2	18,910	-0.02%
2018/01/08	30	14.02	3.3	14.00	14.05	26.7	18,813	0.14%
2018/01/04	1	13.85	0	0.00	13.85	1	18,623	0.01%
2018/01/03	5	13.95	4	13.93	13.95	1	18,758	0.01%
2018/01/02	0	0.00	43	13.71	13.80	-43	18,638	-0.23%