元大金 (2885)-元大-蘆洲中正券商分點個股進出

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

元大金

(2885)

可現股當沖

股價
31.80
漲跌
▲0.30
漲幅
+0.95%
成交量
22,260張
產業
上市金融類股
1744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－元大-蘆洲中正券商分點個股進出

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

元大-蘆洲中正券商分點個股進出
元大-蘆洲中正券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	0.1	31.45	18.3	31.78	31.80	-18.2	21,154	-0.09%
2024/05/06	0	0.00	21	31.37	31.50	-21	20,957	-0.10%
2024/05/03	1.2	30.59	1.3	30.88	30.55	-0.1	20,783	0.00%
2024/05/02	2.2	30.54	1	30.65	30.65	1.2	20,688	0.01%
2024/04/30	2	30.87	0	0.00	30.65	2	20,545	0.01%
2024/04/29	2.6	30.80	19	30.96	31.05	-16.4	20,436	-0.08%
2024/04/26	0.1	30.10	1	30.15	30.00	-1	20,096	0.00%
2024/04/25	4.4	29.89	8	29.85	29.80	-3.6	20,118	-0.02%
2024/04/23	11.4	29.81	1	29.80	29.80	10.4	19,844	0.05%
2024/04/22	2.4	29.85	26	29.91	29.90	-23.6	19,654	-0.12%
2024/04/19	7	29.84	0	0.00	29.90	7	19,148	0.04%
2024/04/18	0.1	30.28	15	30.28	30.60	-14.9	18,463	-0.08%
2024/04/17	0.1	30.05	0.3	30.00	30.00	-0.2	18,105	0.00%
2024/04/16	1	30.10	7	30.35	29.95	-6	18,010	-0.03%
2024/04/15	1	30.40	8.2	30.64	30.55	-7.2	17,755	-0.04%
2024/04/12	1	30.30	10	30.35	30.30	-9	17,624	-0.05%
2024/04/11	3	30.45	0	0.00	30.50	3	17,452	0.02%
2024/04/10	8	30.56	0	30.70	30.50	8	17,495	0.05%
2024/04/09	3.1	30.98	11	31.00	30.90	-8	17,624	-0.05%
2024/04/08	1	30.20	3	30.17	30.30	-2	17,390	-0.01%
2024/04/03	6.1	30.16	6.9	30.13	29.95	-0.8	17,458	0.00%
2024/04/02	10	30.17	2	30.13	30.30	8	17,547	0.05%
2024/04/01	3	30.15	2.2	30.19	30.10	0.8	17,754	0.00%
2024/03/29	1.1	30.28	6	30.29	30.40	-4.9	17,819	-0.03%
2024/03/28	0.7	30.00	10	30.03	30.10	-9.3	17,675	-0.05%
2024/03/27	0	0.00	40	30.29	30.30	-40	17,687	-0.23%
2024/03/26	10.3	30.10	16	30.15	30.10	-5.7	17,806	-0.03%
2024/03/25	5.5	29.85	1.5	29.76	29.85	4	17,978	0.02%
2024/03/22	17.1	29.86	25	29.96	29.45	-7.9	18,215	-0.04%
2024/03/21	3.2	29.81	133.1	29.42	29.80	-129.9	18,221	-0.71%	大賣/鉅額交易
2024/03/20	10.6	29.12	53	28.97	28.90	-42.4	18,450	-0.23%
2024/03/19	1	29.20	12	29.29	29.20	-11	18,458	-0.06%
2024/03/18	10.4	29.29	6	29.33	29.35	4.4	18,330	0.02%
2024/03/15	3	30.07	43.1	30.03	30.20	-40.1	18,162	-0.22%
2024/03/14	39.4	30.30	20	30.25	30.30	19.3	17,626	0.11%
2024/03/13	8	29.40	6.1	29.28	29.50	1.9	16,785	0.01%
2024/03/12	12.2	28.78	2.2	28.80	28.90	10	16,419	0.06%
2024/03/11	10	28.55	10	28.59	28.55	0	16,438	0.00%
2024/03/08	69.7	28.33	12.1	28.39	28.45	57.6	16,445	0.35%
2024/03/07	10	27.30	22.6	27.95	28.10	-12.6	16,213	-0.08%
2024/03/06	82	27.43	8	27.49	27.50	74	15,804	0.47%
2024/03/05	1.1	27.45	0.2	27.40	27.30	0.9	15,976	0.01%
2024/03/04	4	27.31	2	27.33	27.35	2	16,071	0.01%
2024/03/01	1.1	27.30	0	27.30	27.30	1	16,213	0.01%
2024/02/29	5.2	27.15	14	27.34	27.45	-8.8	16,332	-0.05%
2024/02/27	0	0.00	0	27.25	27.20	0	16,171	0.00%
2024/02/26	37	27.21	0	0.00	27.10	37	16,031	0.23%
2024/02/22	1.1	27.35	2	27.50	27.55	-0.9	16,208	-0.01%
2024/02/21	4.1	27.35	0	0.00	27.35	4.1	16,173	0.03%
2024/02/20	1	27.40	80.3	27.74	27.85	-79.3	16,099	-0.49%
2024/02/19	0	0.00	13	27.35	27.45	-13	15,999	-0.08%
2024/02/16	1	27.05	10.1	27.08	27.15	-9.1	16,178	-0.06%
2024/02/05	0.4	26.93	2.6	26.98	27.00	-2.1	15,990	-0.01%
2024/02/02	3.2	26.84	10	26.80	26.90	-6.8	15,780	-0.04%
2024/02/01	10	27.05	0	0.00	27.05	10	15,716	0.06%
2024/01/31	5	27.00	20.2	26.79	27.05	-15.2	15,625	-0.10%
2024/01/30	0	26.99	0	0.00	26.85	0	15,518	0.00%
2024/01/29	0	0.00	2	27.00	27.10	-2	15,711	-0.01%
2024/01/26	0.5	26.70	0	0.00	26.95	0.5	15,758	0.00%
2024/01/23	1.1	26.45	0	0.00	26.55	1.1	15,859	0.01%
2024/01/22	0	0.00	1	26.40	26.35	-1	16,053	-0.01%
2024/01/19	0.4	26.00	0	0.00	26.20	0.4	16,013	0.00%
2024/01/18	4.2	25.75	1	25.80	25.80	3.1	16,029	0.02%
2024/01/17	13.6	25.93	1	26.05	25.80	12.6	15,949	0.08%
2024/01/16	16.3	26.27	0	0.00	26.25	16.3	15,663	0.10%
2024/01/15	3	26.73	1	26.85	26.70	2	15,517	0.01%
2024/01/12	3.1	26.60	0	0.00	26.65	3.1	15,812	0.02%
2024/01/11	3	26.58	0	0.00	26.80	3	16,020	0.02%
2024/01/10	10.3	26.48	0	0.00	26.50	10.3	16,367	0.06%
2024/01/09	4.2	26.91	0	0.00	26.80	4.2	16,409	0.03%
2024/01/08	3	26.85	0	26.95	26.90	3	16,485	0.02%
2024/01/05	2.1	26.90	0	0.00	26.95	2.1	16,514	0.01%
2024/01/04	0.1	27.06	7.3	27.24	27.20	-7.2	16,645	-0.04%
2024/01/03	11.1	27.05	1.1	27.33	26.95	10	16,816	0.06%
2023/12/29	5	27.47	23.6	27.53	27.60	-18.6	16,322	-0.11%
2023/12/28	0	0.00	22.4	27.24	27.35	-22.4	16,304	-0.14%
2023/12/27	1	27.05	14.4	27.13	27.15	-13.4	16,123	-0.08%
2023/12/26	0	0.00	0.1	26.75	26.85	-0.1	15,860	0.00%
2023/12/25	0	0.00	0.1	26.60	26.60	-0.1	15,812	0.00%
2023/12/22	2.1	26.72	10	26.75	26.80	-7.9	15,935	-0.05%
2023/12/21	0.4	26.30	1	26.45	26.45	-0.6	15,843	0.00%
2023/12/20	0.2	26.65	2	26.63	26.55	-1.9	15,485	-0.01%
2023/12/19	2.3	26.83	2.6	26.89	26.70	-0.3	15,199	0.00%
2023/12/18	0.3	26.95	10	26.98	27.05	-9.7	15,019	-0.06%
2023/12/15	0.2	27.00	6	27.12	27.00	-5.8	14,908	-0.04%
2023/12/14	0	0.00	15.2	27.00	27.00	-15.2	14,590	-0.10%
2023/12/13	0.6	26.80	6.1	26.80	26.75	-5.4	14,457	-0.04%
2023/12/12	0.2	26.60	16	26.69	26.80	-15.8	14,675	-0.11%
2023/12/11	0	26.40	4.2	26.49	26.55	-4.2	14,606	-0.03%
2023/12/08	7.7	26.48	2.1	26.48	26.55	5.6	14,645	0.04%
2023/12/07	0	0.00	1.3	26.47	26.50	-1.3	14,620	-0.01%
2023/12/06	0.2	26.40	4.3	26.45	26.45	-4.1	14,545	-0.03%
2023/12/05	0	0.00	113.4	26.35	26.40	-113.4	14,442	-0.78%	大賣/鉅額交易
2023/12/04	11	26.40	11.3	26.33	26.35	-0.3	14,572	0.00%
2023/12/01	0	0.00	31.2	26.10	26.10	-31.2	14,509	-0.21%
2023/11/30	0.8	25.95	11.3	26.02	26.00	-10.5	14,505	-0.07%
2023/11/29	0.2	26.05	10.1	26.05	25.95	-9.9	14,200	-0.07%
2023/11/28	0	0.00	14	26.04	26.10	-14	14,050	-0.10%
2023/11/27	2.1	25.78	6	25.97	25.85	-3.9	14,075	-0.03%
2023/11/24	0	0.00	13.5	25.77	25.80	-13.5	14,023	-0.10%
2023/11/22	10	25.60	0	0.00	25.60	10	14,141	0.07%
2023/11/21	0	25.55	98	25.70	25.70	-98	14,238	-0.69%
2023/11/17	11.2	25.40	3	25.45	25.35	8.2	14,079	0.06%
2023/11/16	0	0.00	4	25.40	25.45	-4	14,006	-0.03%
2023/11/15	1.5	25.25	16.7	25.33	25.30	-15.2	13,945	-0.11%
2023/11/14	0	0.00	10	25.00	25.05	-10	13,829	-0.07%
2023/11/13	2.3	24.91	0.3	24.95	25.00	2	14,058	0.01%
2023/11/10	0	0.00	0.1	24.95	25.00	-0.1	14,396	0.00%
2023/11/09	0	0.00	2	24.95	25.00	-2	14,536	-0.01%
2023/11/08	2	24.95	2	25.00	25.00	0	14,774	0.00%
2023/11/07	0	0.00	0	25.05	25.05	0	14,940	0.00%
2023/11/06	2.1	24.90	2	24.95	24.90	0.1	15,228	0.00%
2023/11/03	1	24.80	30.3	24.65	24.95	-29.3	15,067	-0.19%
2023/11/02	0	24.50	0	0.00	24.50	0	15,550	0.00%
2023/11/01	1.1	24.35	0	0.00	24.40	1.1	15,668	0.01%
2023/10/30	8.4	24.15	0	0.00	24.10	8.4	15,988	0.05%
2023/10/27	1.1	24.36	11	24.36	24.40	-9.9	16,107	-0.06%
2023/10/26	0	0.00	0.2	24.45	24.35	-0.2	16,265	0.00%
2023/10/25	1.1	24.65	0	24.65	24.60	1	16,299	0.01%
2023/10/24	1.3	24.38	0.1	24.50	24.45	1.2	16,366	0.01%
2023/10/23	10.4	24.43	22.4	24.40	24.40	-12.1	16,412	-0.07%
2023/10/20	56.1	24.42	0.1	24.80	24.75	56	16,302	0.34%
2023/10/19	7	25.26	1	25.00	25.10	6	16,077	0.04%
2023/10/18	0.1	25.35	10.8	25.40	25.55	-10.7	15,990	-0.07%
2023/10/17	0.1	25.50	4.3	25.55	25.30	-4.2	15,836	-0.03%
2023/10/16	2	25.50	1.1	25.55	25.55	0.9	15,886	0.01%
2023/10/13	0	0.00	57	25.44	25.45	-57	15,869	-0.36%
2023/10/12	0.1	25.40	3.3	25.65	25.65	-3.2	15,981	-0.02%
2023/10/11	0	0.00	23.9	25.40	25.50	-23.9	16,036	-0.15%
2023/10/06	1.1	24.80	1	24.75	24.80	0.1	15,892	0.00%
2023/10/05	1.1	24.46	2	24.58	24.55	-0.9	16,091	-0.01%
2023/10/04	63.2	24.27	0	0.00	24.25	63.2	16,241	0.39%
2023/10/03	1.8	24.73	2.1	24.80	24.65	-0.3	16,245	0.00%
2023/10/02	0.2	25.00	0.3	25.07	24.95	-0.1	16,374	0.00%
2023/09/28	0.3	25.20	15	25.17	25.05	-14.7	16,818	-0.09%
2023/09/27	3.1	25.05	0	0.00	25.15	3.1	16,838	0.02%
2023/09/26	0	0.00	4	25.00	25.00	-4	16,821	-0.02%
2023/09/25	0	0.00	0	25.15	25.20	0	16,785	0.00%
2023/09/22	3	24.85	1	25.00	25.10	2	17,086	0.01%
2023/09/21	11	24.98	3	25.05	25.00	8	17,219	0.05%
2023/09/20	4.1	25.43	58.5	25.42	25.40	-54.4	17,268	-0.32%
2023/09/19	6.5	25.58	15.1	25.66	25.75	-8.6	17,248	-0.05%
2023/09/18	0	25.35	36	25.35	25.40	-36	17,134	-0.21%
2023/09/15	1	25.20	27.9	25.31	25.35	-26.9	17,267	-0.16%
2023/09/14	0	25.00	32.2	25.11	25.20	-32.2	17,236	-0.19%
2023/09/13	2	24.88	50.1	24.84	25.00	-48.1	17,248	-0.28%
2023/09/12	1.9	24.72	0	0.00	24.80	1.9	17,439	0.01%
2023/09/11	0	0.00	1	24.55	24.70	-1	17,663	-0.01%
2023/09/08	3.2	24.60	2	24.65	24.65	1.2	17,920	0.01%
2023/09/07	0.8	24.73	8	24.73	24.70	-7.3	18,130	-0.04%
2023/09/06	2	24.15	7	24.30	24.25	-5	18,048	-0.03%
2023/09/05	5.5	24.29	19	24.25	24.20	-13.5	18,028	-0.07%
2023/09/04	0	0.00	3.1	24.60	24.50	-3.1	18,223	-0.02%
2023/09/01	2	24.63	3	24.67	24.75	-1	18,496	-0.01%
2023/08/31	1.2	24.52	0	0.00	24.40	1.2	18,740	0.01%
2023/08/30	1.2	24.74	125.1	24.74	24.80	-123.9	18,891	-0.66%	大賣/鉅額交易
2023/08/29	2	24.55	2	24.50	24.65	0	18,979	0.00%
2023/08/28	83.8	24.35	0	0.00	24.40	83.8	18,969	0.44%
2023/08/25	0.1	24.45	2	24.50	24.40	-1.9	19,376	-0.01%
2023/08/24	1.1	24.25	1	24.45	24.45	0.1	19,468	0.00%
2023/08/22	1	23.85	0	0.00	23.85	1	19,542	0.01%
2023/08/21	3	23.88	3	23.85	23.90	0	19,574	0.00%
2023/08/18	15.2	23.87	30	24.10	23.95	-14.8	19,484	-0.08%
2023/08/17	49	23.74	0	0.00	23.75	49	19,503	0.25%
2023/08/16	0.1	23.90	9	23.85	23.85	-8.9	19,345	-0.05%
2023/08/15	6.1	24.23	0	0.00	24.20	6.1	19,145	0.03%
2023/08/14	11	24.30	7.2	24.59	24.30	3.8	19,218	0.02%
2023/08/11	14.2	24.72	0	0.00	24.75	14.2	19,170	0.07%
2023/08/10	0.2	25.15	11	25.20	25.30	-10.8	19,013	-0.06%
2023/08/09	6	25.06	0	0.00	25.15	6	18,775	0.03%
2023/08/08	7.1	25.29	172.1	25.11	25.10	-165.1	18,679	-0.88%	大賣/鉅額交易
2023/08/07	5.1	24.48	1.1	24.55	24.70	4	18,112	0.02%
2023/08/04	85.3	24.29	16.1	24.32	24.35	69.2	17,972	0.39%
2023/08/02	4.3	24.40	4.3	24.50	24.45	0	17,759	0.00%
2023/08/01	0	0.00	28	24.74	24.90	-28	17,652	-0.16%
2023/07/31	0.1	24.60	0.1	24.40	24.40	0	17,308	0.00%
2023/07/28	53.8	24.41	0	0.00	24.40	53.8	17,151	0.31%
2023/07/27	62.3	24.68	6.9	24.60	24.70	55.5	16,967	0.33%
2023/07/26	0.3	24.45	18	24.46	24.55	-17.7	16,847	-0.10%
2023/07/25	1.1	24.20	2	24.25	24.25	-1	16,808	-0.01%
2023/07/24	0	0.00	2	24.18	24.10	-2	16,845	-0.01%
2023/07/21	0	0.00	10	24.32	24.40	-10	16,786	-0.06%
2023/07/20	0	0.00	25	24.45	24.45	-25	16,671	-0.15%
2023/07/19	10	24.25	15	24.15	24.10	-5	16,429	-0.03%
2023/07/18	4	24.00	0	24.00	24.10	4	16,277	0.02%
2023/07/17	4.1	24.00	113	23.93	23.95	-109	16,220	-0.67%	大賣/鉅額交易
2023/07/14	0	0.00	3.8	23.56	23.75	-3.8	16,037	-0.02%
2023/07/13	1	23.45	0	0.00	23.30	1	15,781	0.01%
2023/07/12	0	0.00	11	23.49	23.45	-11	15,656	-0.07%
2023/07/11	0	0.00	11	23.39	23.30	-11	15,587	-0.07%
2023/07/10	63.4	22.98	0	0.00	23.00	63.4	15,474	0.41%
2023/07/07	18	22.54	0	0.00	22.65	18	15,267	0.12%
2023/07/06	22.3	22.81	1	22.85	22.70	21.3	15,203	0.14%
2023/07/05	11	23.16	0	0.00	23.15	11	14,735	0.07%
2023/07/04	6.1	23.12	5	23.15	23.05	1.1	14,624	0.01%
2023/07/03	7.5	23.21	10.2	23.15	23.20	-2.8	14,603	-0.02%
2023/06/30	20.4	23.14	5	23.20	23.10	15.4	14,617	0.11%
2023/06/29	39.9	23.45	1	23.45	23.30	38.9	14,416	0.27%
2023/06/28	31.2	24.10	2	24.10	24.10	29.2	14,205	0.21%
2023/06/27	23.6	24.14	5.1	24.20	24.20	18.5	13,935	0.13%
2023/06/26	4.1	24.28	16.5	24.25	24.30	-12.4	13,842	-0.09%
2023/06/21	0	0.00	6	24.35	24.35	-6	13,750	-0.04%
2023/06/20	1	24.55	0	0.00	24.25	1	13,529	0.01%
2023/06/19	0	0.00	2	24.45	24.40	-2	13,296	-0.02%
2023/06/16	5	24.38	5	24.40	24.35	0	13,201	0.00%
2023/06/15	8	24.46	0	0.00	24.50	8	12,941	0.06%
2023/06/14	1	24.25	3	24.30	24.40	-2	12,841	-0.02%
2023/06/13	10	24.38	1	24.40	24.35	9	12,795	0.07%
2023/06/12	2.1	24.52	4	24.51	24.55	-1.9	12,630	-0.02%
2023/06/09	2	24.55	77.1	24.59	24.60	-75.1	12,734	-0.59%
2023/06/08	0	0.00	51	24.45	24.50	-51	12,731	-0.40%
2023/06/07	6	24.55	18	24.51	24.60	-12	12,698	-0.09%
2023/06/06	1.4	24.04	2	24.10	24.20	-0.6	12,527	-0.01%
2023/06/05	0.6	23.95	0	0.00	24.00	0.6	12,327	0.00%
2023/06/02	0	0.00	2	23.88	23.85	-2	12,036	-0.02%
2023/06/01	0	0.00	14.4	23.73	23.65	-14.4	11,882	-0.12%
2023/05/31	0	0.00	6	23.82	23.85	-6	11,750	-0.05%
2023/05/30	50.1	23.75	11.1	23.66	23.70	39	11,531	0.34%
2023/05/29	0	0.00	1	23.65	23.55	-1	11,676	-0.01%
2023/05/26	0	0.00	3	23.42	23.50	-3	11,831	-0.03%
2023/05/25	1	23.35	0	0.00	23.25	1	11,733	0.01%
2023/05/24	0.8	23.50	0	0.00	23.55	0.8	11,770	0.01%
2023/05/23	5	23.60	39.1	23.59	23.65	-34.1	11,764	-0.29%
2023/05/22	0.1	23.40	11	23.45	23.45	-10.9	11,637	-0.09%
2023/05/19	2	23.40	6.9	23.40	23.45	-4.9	11,540	-0.04%
2023/05/18	1	23.40	11.2	23.31	23.40	-10.2	11,407	-0.09%
2023/05/17	0	0.00	6	23.04	23.10	-6	11,241	-0.05%
2023/05/16	0	0.00	4	22.95	22.95	-4	11,131	-0.04%
2023/05/15	0	0.00	0.5	22.75	22.80	-0.5	11,184	0.00%
2023/05/12	24.3	22.65	0	0.00	22.65	24.3	11,187	0.22%
2023/05/11	1	22.95	1	22.85	22.90	0	11,184	0.00%
2023/05/10	2.7	22.91	21	22.95	23.00	-18.3	11,214	-0.16%
2023/05/09	5	22.92	3	22.95	23.00	2	11,269	0.02%
2023/05/08	2	22.98	5.2	22.96	23.00	-3.2	11,402	-0.03%
2023/05/05	1	22.85	1	22.82	22.85	0	11,287	0.00%
2023/05/04	2	22.75	27	22.82	22.90	-25	11,529	-0.22%
2023/05/03	0	0.00	5.2	22.70	22.75	-5.2	11,598	-0.05%
2023/05/02	2	22.65	20	22.61	22.70	-18	11,941	-0.15%
2023/04/28	2.2	22.50	3	22.50	22.60	-0.8	12,593	-0.01%
2023/04/25	2.1	22.35	3	22.40	22.40	-0.9	12,874	-0.01%
2023/04/24	12.7	22.36	1	22.40	22.40	11.7	12,941	0.09%
2023/04/21	1	22.50	4.4	22.35	22.45	-3.4	13,064	-0.03%
2023/04/20	5.1	22.35	3	22.40	22.30	2.1	13,129	0.02%
2023/04/19	0	0.00	5	22.45	22.45	-5	13,396	-0.04%
2023/04/18	1	22.50	1.4	22.48	22.50	-0.4	13,416	0.00%
2023/04/17	21.7	22.42	1.1	22.50	22.50	20.5	13,475	0.15%
2023/04/14	1	22.65	7	22.60	22.65	-6	13,385	-0.04%
2023/04/13	4	22.53	2	22.55	22.55	2	13,387	0.01%
2023/04/12	6	22.50	15.1	22.55	22.55	-9.1	13,309	-0.07%
2023/04/11	0	0.00	0.2	22.55	22.55	-0.2	13,392	0.00%
2023/04/10	0.5	22.50	1	22.45	22.45	-0.5	13,254	0.00%
2023/04/07	0.8	22.40	0	0.00	22.40	0.8	13,298	0.01%
2023/04/06	1	22.35	6	22.40	22.40	-5	13,296	-0.04%
2023/03/31	0.1	22.35	0	0.00	22.35	0.1	13,263	0.00%
2023/03/30	6	22.28	0	0.00	22.30	6	13,892	0.04%
2023/03/28	0.1	22.30	0	0.00	22.30	0.1	15,234	0.00%
2023/03/27	0.4	22.18	10	22.15	22.15	-9.7	15,971	-0.06%
2023/03/24	3.2	22.17	3	22.10	22.20	0.2	16,845	0.00%
2023/03/23	6	22.11	7	22.21	22.25	-1	16,948	-0.01%
2023/03/22	0	0.00	0.1	22.10	22.10	-0.1	17,062	0.00%
2023/03/21	2	21.90	0	21.95	21.95	2	17,300	0.01%
2023/03/20	11.1	21.76	0	0.00	21.80	11.1	17,369	0.06%
2023/03/17	5	21.71	3	21.80	21.85	2	17,433	0.01%
2023/03/16	40.1	21.65	10	21.65	21.70	30.1	17,525	0.17%
2023/03/15	33	22.05	4	22.04	22.05	29	17,526	0.17%
2023/03/14	42.7	21.94	87	21.95	21.95	-44.3	17,720	-0.25%
2023/03/13	3	22.10	0	0.00	22.35	3	17,673	0.02%
2023/03/10	51.1	22.28	1	22.45	22.30	50.1	17,695	0.28%
2023/03/09	5.2	22.63	0	22.85	22.65	5.2	17,675	0.03%
2023/03/08	6.3	22.79	0	0.00	22.80	6.3	18,025	0.03%
2023/03/07	0.2	22.75	34.7	22.73	22.90	-34.5	18,236	-0.19%
2023/03/06	3	22.75	2	22.70	22.70	1	18,443	0.01%
2023/03/03	3	22.52	12	22.56	22.55	-9	18,560	-0.05%
2023/03/02	16	22.30	8	22.43	22.50	8	18,833	0.04%
2023/03/01	56	22.38	5	22.40	22.40	51	19,089	0.27%
2023/02/24	4.1	22.71	0	0.00	22.75	4.1	19,163	0.02%
2023/02/23	2	22.83	4.5	22.81	22.85	-2.5	19,038	-0.01%
2023/02/22	0.5	22.80	6	22.65	22.75	-5.5	19,150	-0.03%
2023/02/21	2	22.75	1.1	22.76	22.75	0.9	19,117	0.00%
2023/02/20	1.2	22.86	6.1	22.90	22.90	-4.9	19,297	-0.03%
2023/02/17	9	22.74	0	0.00	22.75	9	19,491	0.05%
2023/02/16	4.5	22.77	10	22.70	22.75	-5.5	19,779	-0.03%
2023/02/15	3.1	22.62	5	22.65	22.60	-1.9	20,441	-0.01%
2023/02/14	6	22.73	17	22.73	22.80	-11	20,514	-0.05%
2023/02/13	1	22.70	0	0.00	22.80	1	20,646	0.00%
2023/02/10	10	22.78	0	0.00	22.80	10	20,732	0.05%
2023/02/09	1.1	22.61	6.2	22.75	22.70	-5.1	20,752	-0.02%
2023/02/08	3	22.68	103	22.75	22.65	-100	20,833	-0.48%	大賣/
2023/02/07	1	22.65	0	0.00	22.75	1	20,877	0.00%
2023/02/06	1	22.60	0	0.00	22.70	1	20,891	0.00%
2023/02/03	1.1	22.75	1	22.75	22.75	0.1	20,910	0.00%
2023/02/02	1.5	22.73	5.3	22.76	22.80	-3.8	20,926	-0.02%
2023/02/01	30	22.65	2	22.75	22.75	28	20,793	0.13%
2023/01/31	15.3	22.77	0	22.70	22.50	15.3	20,766	0.07%
2023/01/30	5	22.97	10	23.01	23.05	-5	20,528	-0.02%
2023/01/17	3.4	22.65	0.3	22.65	22.70	3.1	20,017	0.02%
2023/01/16	2.2	22.72	46.9	22.70	22.70	-44.7	19,985	-0.22%
2023/01/13	6.1	22.50	90.8	22.51	22.50	-84.7	19,953	-0.42%
2023/01/12	1.5	22.53	15.1	22.52	22.55	-13.6	20,144	-0.07%
2023/01/11	16.3	22.47	32	22.55	22.45	-15.7	20,192	-0.08%
2023/01/10	1	22.40	1.1	22.45	22.60	-0.1	20,130	0.00%
2023/01/09	5	22.21	13	22.46	22.50	-8	20,160	-0.04%
2023/01/06	1.1	21.90	0	0.00	21.90	1.1	20,030	0.01%
2023/01/05	0	0.00	5	21.95	21.95	-5	20,198	-0.02%
2023/01/04	1.3	21.70	0	0.00	21.80	1.3	20,308	0.01%
2023/01/03	5.2	21.57	5	21.60	21.65	0.2	20,588	0.00%
2022/12/29	5	21.66	0	21.70	21.65	5	20,735	0.02%
2022/12/28	0.1	21.95	0.2	21.92	21.95	-0.1	20,825	0.00%
2022/12/27	0.1	21.95	1	22.00	21.95	-0.9	21,015	0.00%
2022/12/26	1.6	21.90	10	21.85	21.90	-8.4	21,113	-0.04%
2022/12/23	1.1	21.76	0	0.00	21.80	1.1	21,359	0.01%
2022/12/22	1.1	21.73	5	21.65	22.00	-3.9	21,515	-0.02%
2022/12/21	0.1	21.80	5	21.84	21.80	-4.9	21,062	-0.02%
2022/12/20	27.1	21.90	9	22.00	21.80	18	20,610	0.09%
2022/12/19	4	22.10	20	22.20	22.10	-16	19,979	-0.08%
2022/12/16	9.8	22.41	10	22.50	22.15	-0.2	19,240	0.00%
2022/12/15	11	22.44	0	0.00	22.45	11	18,528	0.06%
2022/12/14	5	22.25	1	22.20	22.30	4	18,590	0.02%
2022/12/13	5.6	22.12	1	22.20	22.10	4.6	18,554	0.02%
2022/12/09	1.1	22.54	0.5	22.43	22.40	0.6	18,685	0.00%
2022/12/08	16.1	22.20	5.3	22.34	22.30	10.8	18,729	0.06%
2022/12/07	1.3	22.60	9	22.49	22.60	-7.7	18,669	-0.04%
2022/12/06	0.1	22.55	1.3	22.59	22.50	-1.2	18,692	-0.01%
2022/12/05	24	22.61	2.1	22.72	22.60	21.9	18,849	0.12%
2022/12/02	24.9	22.45	3.1	22.42	22.45	21.9	18,707	0.12%
2022/12/01	12.1	22.70	1.4	22.69	22.60	10.7	18,884	0.06%
2022/11/30	11	22.55	1.1	22.50	22.60	9.9	18,939	0.05%
2022/11/29	3	22.30	104.4	22.40	22.50	-101.4	18,603	-0.54%	大賣/鉅額交易
2022/11/28	3	22.20	1.1	22.30	22.25	1.9	18,472	0.01%
2022/11/25	5.2	22.15	2	22.15	22.05	3.2	18,353	0.02%
2022/11/24	13.6	22.15	39.4	22.14	22.30	-25.8	18,308	-0.14%
2022/11/23	4	21.76	59.4	22.05	22.10	-55.4	18,184	-0.30%
2022/11/22	11	21.49	51.5	21.46	21.60	-40.5	17,821	-0.23%
2022/11/21	0	0.00	42.2	21.05	21.10	-42.2	17,476	-0.24%
2022/11/18	4.1	20.88	0	0.00	20.90	4.1	17,414	0.02%
2022/11/17	2	21.13	2	21.08	21.20	0	17,355	0.00%
2022/11/16	0.7	21.30	6	21.28	21.25	-5.3	17,506	-0.03%
2022/11/15	0.7	21.25	20	21.25	21.45	-19.3	17,430	-0.11%
2022/11/14	2	21.15	9	21.22	21.20	-7	17,326	-0.04%
2022/11/11	15.1	20.89	125.2	21.03	21.20	-110	17,085	-0.64%	大賣/鉅額交易
2022/11/10	1.1	20.35	0.3	20.45	20.40	0.8	16,633	0.00%
2022/11/09	2	20.35	8	20.38	20.50	-6	16,702	-0.04%
2022/11/08	8	20.25	1	20.25	20.30	7	16,586	0.04%
2022/11/07	0.1	20.15	0	0.00	20.20	0.1	16,688	0.00%
2022/11/04	2	19.95	0	0.00	20.05	2	16,988	0.01%
2022/11/03	4	19.95	0	0.00	20.05	4	17,098	0.02%
2022/11/01	0	0.00	4.3	19.99	20.05	-4.3	17,288	-0.02%
2022/10/31	2	19.80	0	0.00	19.70	2	17,404	0.01%
2022/10/28	2.2	19.61	3.1	19.65	19.60	-0.9	17,456	-0.01%
2022/10/27	2.4	19.73	0	0.00	19.70	2.4	17,429	0.01%
2022/10/26	1	19.74	1.1	19.70	19.75	-0.1	17,463	0.00%
2022/10/25	2.7	19.44	0	0.00	19.55	2.7	17,438	0.02%
2022/10/24	32	19.56	1	19.50	19.55	31	17,452	0.18%
2022/10/21	2	19.28	13	19.33	19.45	-11	17,390	-0.06%
2022/10/20	7	18.82	4	19.04	19.05	3	17,206	0.02%
2022/10/19	1.5	19.08	1	19.10	19.00	0.5	16,983	0.00%
2022/10/18	0	0.00	0.2	19.30	19.20	-0.2	16,971	0.00%
2022/10/17	7.1	18.94	7	19.00	19.10	0.1	17,240	0.00%
2022/10/14	30	19.11	0	0.00	19.10	30	17,305	0.17%
2022/10/13	3.1	19.19	2	19.05	19.05	1.1	17,449	0.01%
2022/10/12	2	19.13	21	19.07	19.35	-19	17,479	-0.11%
2022/10/11	16.8	19.14	0	19.25	19.10	16.8	17,665	0.10%
2022/10/07	13.1	19.59	2	19.50	19.50	11.1	17,951	0.06%
2022/10/06	0	19.65	2	19.75	19.70	-2	17,997	-0.01%
2022/10/05	15.1	19.50	1	19.50	19.55	14.1	18,165	0.08%
2022/10/04	14.4	19.34	1	19.25	19.35	13.4	18,267	0.07%
2022/10/03	3.4	19.36	0.1	19.46	19.30	3.2	18,161	0.02%
2022/09/30	1.1	19.46	2	19.48	19.55	-0.9	18,228	0.00%
2022/09/29	11	19.59	0.1	19.80	19.70	10.8	18,341	0.06%
2022/09/28	5.9	19.65	30.9	19.60	19.55	-25	18,448	-0.14%
2022/09/27	34.9	19.87	9	19.84	19.85	25.9	18,442	0.14%
2022/09/26	16.1	19.96	1	19.95	19.90	15.1	18,357	0.08%
2022/09/23	27	20.17	1	20.05	20.15	26	18,524	0.14%
2022/09/22	7	20.05	0.1	20.15	20.05	7	19,226	0.04%
2022/09/21	7.1	20.24	1	20.25	20.25	6.1	19,684	0.03%
2022/09/20	1.3	20.40	0.2	20.40	20.50	1.1	20,667	0.01%
2022/09/19	4	20.15	2	20.15	20.15	2	21,298	0.01%
2022/09/16	15.9	20.10	0	0.00	20.10	15.9	21,516	0.07%
2022/09/15	123.1	20.20	0	0.00	20.25	123.1	21,400	0.58%	大買/鉅額交易
2022/09/14	14.6	20.25	2	20.35	20.20	12.6	21,398	0.06%
2022/09/13	7.3	20.64	1	20.70	20.60	6.3	21,613	0.03%
2022/09/12	0	0.00	4	20.83	20.90	-4	21,885	-0.02%
2022/09/07	15.4	20.42	1	20.65	20.35	14.4	22,022	0.07%
2022/09/06	0	0.00	122	20.83	20.85	-122	21,977	-0.56%	大賣/鉅額交易
2022/09/05	1.1	20.30	7	20.22	20.30	-5.9	22,048	-0.03%
2022/09/02	106	20.05	0	0.00	20.00	106	22,311	0.48%	大買/鉅額交易
2022/09/01	18.1	20.06	0	0.00	20.05	18.1	22,268	0.08%
2022/08/31	2	20.30	5	20.30	20.30	-3	22,188	-0.01%
2022/08/30	11	20.15	3.1	20.20	20.20	8	22,154	0.04%
2022/08/29	6	20.10	0	0.00	20.15	6	22,151	0.03%
2022/08/26	1	20.45	0	0.00	20.40	1	22,303	0.00%
2022/08/25	3.1	20.27	4.7	20.32	20.35	-1.6	22,430	-0.01%
2022/08/24	6.3	20.21	0	0.00	20.25	6.3	22,775	0.03%
2022/08/23	9.7	20.36	1	20.30	20.20	8.7	24,059	0.04%
2022/08/22	1	20.70	4.2	20.62	20.60	-3.2	24,333	-0.01%
2022/08/19	7.2	20.73	7	20.71	20.80	0.2	24,662	0.00%
2022/08/18	8	20.79	1	20.80	20.80	7	24,947	0.03%
2022/08/17	11	20.93	2.3	20.91	21.00	8.7	25,297	0.03%
2022/08/16	3.2	20.85	106.3	20.80	20.90	-103.1	25,572	-0.40%	大賣/鉅額交易
2022/08/15	5	20.75	6	20.73	20.70	-1	26,048	0.00%
2022/08/12	12.7	20.62	0	0.00	20.55	12.7	26,188	0.05%
2022/08/11	1.1	21.16	14	21.12	21.20	-12.9	26,372	-0.05%
2022/08/10	6.3	20.67	10	20.70	20.75	-3.7	26,242	-0.01%
2022/08/09	8.1	20.66	0	0.00	20.65	8.1	26,211	0.03%
2022/08/08	8	20.61	4.2	20.74	20.80	3.8	26,324	0.01%
2022/08/05	2.2	20.53	6.2	20.60	20.70	-4	26,431	-0.01%
2022/08/04	21	20.21	7.1	20.24	20.20	14	26,665	0.05%
2022/08/03	10	20.03	2.6	20.13	20.15	7.4	26,888	0.03%
2022/08/02	6	20.06	9	20.12	20.15	-3	27,215	-0.01%
2022/08/01	1	20.00	2	20.15	20.30	-1	27,397	0.00%
2022/07/29	12.1	20.09	8.1	20.28	20.00	4	27,557	0.01%
2022/07/28	17.2	20.05	32	20.05	20.10	-14.8	27,482	-0.05%
2022/07/27	11	19.94	0	0.00	19.95	11	27,473	0.04%
2022/07/26	2.3	19.91	3	19.85	19.90	-0.8	27,525	0.00%
2022/07/25	7.3	19.94	4.2	19.97	19.85	3.1	27,576	0.01%
2022/07/22	0.6	19.53	13	19.59	19.70	-12.4	27,700	-0.04%
2022/07/21	2.4	19.12	11	19.42	19.40	-8.6	27,733	-0.03%
2022/07/20	14.3	19.35	4	19.46	19.25	10.3	27,852	0.04%
2022/07/19	16.3	19.10	12	19.16	19.20	4.3	28,066	0.02%
2022/07/18	2.9	18.98	0	0.00	19.15	2.9	28,197	0.01%
2022/07/15	49.6	18.97	0	0.00	18.80	49.6	28,120	0.18%
2022/07/14	1.1	19.65	2	19.75	19.55	-0.9	27,997	0.00%
2022/07/13	3	19.68	2	19.70	19.75	1	28,087	0.00%
2022/07/12	12.1	19.03	10	19.05	19.10	2.1	27,910	0.01%
2022/07/11	6.1	19.61	0	0.00	19.50	6.1	27,758	0.02%
2022/07/08	6.1	19.87	1	19.85	19.80	5.1	27,850	0.02%
2022/07/07	11	19.44	19	19.66	19.85	-8	27,794	-0.03%
2022/07/06	42.8	19.57	4	19.50	19.40	38.8	27,587	0.14%
2022/07/05	6.7	20.05	0.8	20.20	20.10	5.9	27,527	0.02%
2022/07/04	7.3	19.69	1	19.50	19.65	6.3	27,432	0.02%
2022/07/01	6.2	19.69	23	19.70	19.60	-16.8	27,706	-0.06%
2022/06/30	52.8	19.88	3	20.00	19.70	49.8	27,721	0.18%
2022/06/29	153.9	20.32	8	20.50	20.25	145.9	27,239	0.54%	大買/鉅額交易
2022/06/28	38.9	21.00	0	21.00	20.90	38.9	26,873	0.14%
2022/06/27	31.3	23.35	6.3	23.39	23.30	25.1	25,968	0.10%
2022/06/24	106.4	23.39	30.3	23.30	23.45	76.1	25,349	0.30%	大買/
2022/06/23	15.2	23.11	1.3	23.20	23.10	13.9	25,258	0.06%
2022/06/22	6	23.43	0	0.00	23.10	6	25,260	0.02%
2022/06/21	8	23.28	11.1	23.34	23.50	-3.1	25,313	-0.01%
2022/06/20	18.1	22.79	4	22.49	22.80	14.1	25,260	0.06%
2022/06/17	14.2	22.91	0	0.00	22.90	14.2	25,147	0.06%
2022/06/16	6	23.27	1	23.30	23.10	5	24,883	0.02%
2022/06/15	123	23.10	0	0.00	23.05	123	25,242	0.49%	大買/鉅額交易
2022/06/14	37.2	23.11	5	23.20	23.10	32.2	25,418	0.13%
2022/06/13	39.6	23.11	1	23.10	23.10	38.6	25,588	0.15%
2022/06/10	5.2	23.45	6.1	23.39	23.45	-0.9	25,402	0.00%
2022/06/09	12.5	23.42	5	23.60	23.40	7.5	25,433	0.03%
2022/06/08	11.2	23.55	0	0.00	23.45	11.2	25,396	0.04%
2022/06/07	17	23.40	5	23.50	23.40	12	25,524	0.05%
2022/06/06	16.5	23.31	4	23.25	23.35	12.5	25,607	0.05%
2022/06/02	35.2	23.50	0	0.00	23.50	35.2	25,829	0.14%
2022/06/01	44.8	23.89	1	24.00	23.70	43.8	26,271	0.17%
2022/05/31	5.6	23.68	8.2	23.84	24.35	-2.6	26,131	-0.01%
2022/05/30	3	23.73	3	23.63	23.90	0	24,846	0.00%
2022/05/27	10.3	23.08	10	23.17	23.15	0.3	24,552	0.00%
2022/05/26	25.5	23.01	5	23.10	22.90	20.5	24,459	0.08%
2022/05/25	36.5	23.09	0	0.00	23.05	36.5	24,534	0.15%
2022/05/24	12.7	23.45	0	0.00	23.30	12.7	24,758	0.05%
2022/05/23	17.2	23.03	12	23.65	23.90	5.2	24,457	0.02%
2022/05/20	8	23.37	0	0.00	23.45	8	24,153	0.03%
2022/05/19	48.3	23.45	13	23.45	23.35	35.3	24,079	0.15%
2022/05/18	2	23.93	9	24.10	24.05	-7	23,846	-0.03%
2022/05/17	11	23.83	0	0.00	23.75	11	23,817	0.05%
2022/05/16	8.1	23.77	11	23.57	24.00	-2.9	23,810	-0.01%
2022/05/13	15.1	23.79	0	0.00	23.85	15.1	23,781	0.06%
2022/05/12	40.5	23.94	1	23.95	23.65	39.5	23,718	0.17%
2022/05/11	5.1	24.46	0	0.00	24.45	5.1	23,553	0.02%
2022/05/10	14.1	24.66	7.7	24.54	24.75	6.4	23,366	0.03%
2022/05/09	25.2	25.11	10	25.00	25.00	15.2	23,084	0.07%
2022/05/06	6.1	25.62	0	0.00	25.60	6.1	22,968	0.03%
2022/05/05	2.1	25.93	0	0.00	25.90	2.1	23,182	0.01%
2022/05/04	3	25.93	0	0.00	26.00	3	23,263	0.01%
2022/05/03	1	26.00	1	26.00	25.90	0	23,456	0.00%
2022/04/29	1	26.15	0	0.00	26.15	1	23,705	0.00%
2022/04/28	0	0.00	0.6	26.00	26.00	-0.6	24,070	0.00%
2022/04/27	12.8	25.83	26	25.80	25.75	-13.2	23,986	-0.06%
2022/04/26	8	26.19	3	26.25	26.15	5	23,937	0.02%
2022/04/25	9	26.01	5	26.08	26.25	4	23,849	0.02%
2022/04/22	8	26.34	1	26.45	26.65	7	23,426	0.03%
2022/04/21	10	26.34	1	26.55	26.55	9	23,386	0.04%
2022/04/20	10.1	26.30	1	26.60	26.30	9.1	23,614	0.04%
2022/04/19	19	26.22	2	26.43	26.15	17	23,403	0.07%
2022/04/18	1	26.25	1	26.45	26.35	0	23,603	0.00%
2022/04/15	9.6	26.61	7.5	26.61	26.60	2.1	23,581	0.01%
2022/04/14	5.1	26.66	2.2	26.63	26.55	2.9	23,726	0.01%
2022/04/13	1.2	26.93	3	26.90	26.95	-1.8	23,695	-0.01%
2022/04/12	6	26.77	1.1	26.75	26.75	4.9	23,712	0.02%
2022/04/11	4	26.78	1	26.80	26.80	3	23,696	0.01%
2022/04/07	15.6	26.93	30	26.84	26.70	-14.5	23,473	-0.06%
2022/04/06	21.2	26.94	30	26.86	27.20	-8.8	23,224	-0.04%
2022/04/01	1	26.40	17	26.49	26.60	-16	22,973	-0.07%
2022/03/31	13	26.48	17	26.44	26.40	-4	22,717	-0.02%
2022/03/30	22	26.25	11.8	26.25	26.20	10.2	22,390	0.05%
2022/03/29	3	25.93	2	25.95	26.05	1	22,151	0.00%
2022/03/28	2.2	25.88	10	25.88	25.90	-7.8	21,982	-0.04%
2022/03/25	5.9	25.81	0	0.00	25.75	5.9	21,812	0.03%
2022/03/24	8	25.95	1	26.00	26.00	7	21,615	0.03%
2022/03/23	108.6	26.00	6	26.18	26.10	102.6	21,539	0.48%	大買/鉅額交易
2022/03/22	19.1	25.96	0	0.00	26.00	19.1	21,164	0.09%
2022/03/21	5.1	26.17	20	26.28	26.10	-14.9	20,839	-0.07%
2022/03/18	24	26.10	0	26.30	26.25	24	20,752	0.12%
2022/03/17	0	0.00	7.1	26.01	26.00	-7.1	20,274	-0.03%
2022/03/16	48	25.55	131.1	25.56	25.60	-83.1	20,054	-0.41%	大賣/
2022/03/15	3	24.50	0	24.60	24.65	3	19,886	0.01%
2022/03/14	1.2	24.76	0	0.00	24.85	1.2	20,291	0.01%
2022/03/11	10	24.75	4	24.70	24.75	6	20,307	0.03%
2022/03/10	0	0.00	8	24.81	24.80	-8	20,356	-0.04%
2022/03/09	30.2	24.26	1	24.25	24.20	29.2	20,342	0.14%
2022/03/08	11	24.12	6	24.13	24.20	5	20,378	0.02%
2022/03/07	7.4	24.33	1	24.30	24.50	6.4	20,523	0.03%
2022/03/04	2.2	25.06	3	25.00	25.05	-0.8	20,940	0.00%
2022/03/03	0.1	25.40	1.8	25.43	25.50	-1.7	20,880	-0.01%
2022/03/01	7	25.37	13	25.33	25.25	-6	21,116	-0.03%
2022/02/25	20.4	24.74	1	24.60	24.85	19.4	20,906	0.09%
2022/02/24	21.1	24.87	38	24.96	24.85	-16.9	20,539	-0.08%
2022/02/23	11.1	25.26	1	25.25	25.20	10.1	19,954	0.05%
2022/02/22	24.1	25.28	0	0.00	25.35	24.1	19,914	0.12%
2022/02/21	2.2	25.36	31	25.45	25.50	-28.8	19,857	-0.15%
2022/02/18	3.3	25.40	0	0.00	25.40	3.3	19,988	0.02%
2022/02/17	0.5	25.55	4	25.46	25.40	-3.5	19,871	-0.02%
2022/02/16	1	25.30	0	0.00	25.35	1	19,805	0.01%
2022/02/15	37.3	25.23	2	25.30	25.20	35.3	19,751	0.18%
2022/02/14	11.1	25.34	1.1	25.31	25.45	10	19,557	0.05%
2022/02/11	14	25.53	10	25.50	25.60	4	19,487	0.02%
2022/02/10	1	25.90	2.1	25.90	25.85	-1.1	20,584	-0.01%
2022/02/09	1	25.90	2.2	25.93	25.90	-1.2	20,573	-0.01%
2022/02/08	3	25.78	21	25.69	25.80	-18	20,449	-0.09%
2022/02/07	6	25.53	0.6	25.50	25.50	5.4	20,253	0.03%
2022/01/26	6	25.27	12	25.40	25.25	-6	19,784	-0.03%
2022/01/25	3	25.03	8	25.10	25.15	-5	19,723	-0.03%
2022/01/24	5	25.10	1	25.06	25.20	4	19,479	0.02%
2022/01/21	31.3	25.46	1	25.35	25.35	30.3	19,284	0.16%
2022/01/20	1	25.85	1	25.70	25.85	0	18,829	0.00%
2022/01/19	4	25.76	22.8	25.66	25.70	-18.8	18,695	-0.10%
2022/01/18	2	25.90	2	25.90	25.80	0	18,604	0.00%
2022/01/17	0.1	25.80	2	25.85	25.85	-1.9	18,362	-0.01%
2022/01/14	108.4	25.96	7	25.91	25.90	101.4	18,246	0.56%	大買/鉅額交易
2022/01/13	2	26.23	25	26.15	26.30	-23	18,018	-0.13%
2022/01/12	52	25.85	10	25.86	25.90	42	17,581	0.24%
2022/01/11	5.1	25.61	37	25.65	25.85	-31.9	17,434	-0.18%
2022/01/10	6.3	25.48	1.1	25.50	25.50	5.2	17,236	0.03%
2022/01/07	11	25.81	14.1	25.86	25.75	-3.1	17,213	-0.02%
2022/01/06	2	25.25	4.8	25.37	25.40	-2.8	16,991	-0.02%
2022/01/05	1.1	25.39	0	0.00	25.25	1.1	16,877	0.01%
2022/01/04	0	0.00	23	25.35	25.40	-23	16,839	-0.14%
2022/01/03	5	25.40	3	25.38	25.20	2	16,742	0.01%
2021/12/30	0.1	25.30	0.1	25.30	25.30	-0.1	16,672	0.00%
2021/12/29	1	25.30	28.4	25.23	25.30	-27.4	16,826	-0.16%
2021/12/28	2	25.03	0.1	25.00	25.05	1.9	16,787	0.01%
2021/12/27	2	24.95	1	24.95	25.00	1	16,720	0.01%
2021/12/24	0.5	24.95	5	25.00	25.00	-4.5	16,992	-0.03%
2021/12/22	0	0.00	0.7	24.85	24.80	-0.7	17,232	0.00%
2021/12/21	2	24.78	0	0.00	24.75	2	17,265	0.01%
2021/12/20	12.5	24.64	0	0.00	24.65	12.5	17,289	0.07%
2021/12/17	1	24.90	6	24.98	25.05	-5	17,136	-0.03%
2021/12/16	2	24.80	0	0.00	24.85	2	17,052	0.01%
2021/12/15	6	24.71	2	24.70	24.70	4	17,323	0.02%
2021/12/14	6	24.70	4.9	24.78	24.70	1.1	17,633	0.01%
2021/12/13	10.2	25.00	3	25.00	25.00	7.2	17,667	0.04%
2021/12/10	10	24.91	11	24.96	24.95	-1	17,714	-0.01%
2021/12/09	14.2	24.96	1	24.95	25.00	13.2	17,681	0.07%
2021/12/08	11	25.00	2	25.03	25.05	9	17,426	0.05%
2021/12/07	4	24.83	0	24.85	24.95	4	16,963	0.02%
2021/12/06	0	0.00	5	24.80	24.90	-5	16,937	-0.03%
2021/12/03	3	24.75	3	24.75	24.75	0	17,078	0.00%
2021/12/02	5	24.25	14	24.52	24.55	-9	17,103	-0.05%
2021/12/01	10	24.07	13	24.16	24.35	-3	16,988	-0.02%
2021/11/30	13.2	23.83	0	0.00	23.70	13.2	16,448	0.08%
2021/11/29	8.8	24.38	4	24.25	24.30	4.8	15,584	0.03%
2021/11/26	13	24.50	0	0.00	24.45	13	15,536	0.08%
2021/11/25	0.2	24.94	0	24.95	24.90	0.2	15,484	0.00%
2021/11/24	2.5	24.98	18.2	24.95	24.90	-15.7	15,549	-0.10%
2021/11/23	12	24.85	1	24.90	24.75	11	15,603	0.07%
2021/11/22	6.2	25.00	10	25.05	25.00	-3.8	15,568	-0.02%
2021/11/19	2	25.00	0	0.00	25.05	2	15,680	0.01%
2021/11/18	27	25.24	0.5	25.25	25.10	26.5	15,705	0.17%
2021/11/17	0.1	24.90	16.2	25.04	25.15	-16.1	15,718	-0.10%
2021/11/16	2	24.83	39	24.82	24.85	-37	15,906	-0.23%
2021/11/15	3	24.67	34	24.69	24.75	-31	16,707	-0.19%
2021/11/12	3	24.48	2	24.50	24.50	1	17,484	0.01%
2021/11/11	2.5	24.36	2	24.43	24.35	0.5	17,866	0.00%
2021/11/10	5	24.35	3	24.35	24.45	2	18,414	0.01%
2021/11/09	74.1	24.09	2	24.25	24.20	72.1	19,239	0.37%
2021/11/08	2.1	24.60	0	0.00	24.70	2.1	18,387	0.01%
2021/11/05	0.1	24.50	0	0.00	24.65	0.1	21,457	0.00%
2021/11/04	0	0.00	2	24.60	24.50	-2	21,822	-0.01%
2021/11/03	0.1	24.45	1.1	24.50	24.50	-1	22,108	0.00%
2021/11/02	6	24.41	0	0.00	24.35	6	22,223	0.03%
2021/11/01	4.1	24.55	0	0.00	24.55	4.1	22,190	0.02%
2021/10/29	5	24.58	0	0.00	24.70	5	22,215	0.02%
2021/10/27	0	0.00	1	24.90	24.90	-1	22,282	0.00%
2021/10/26	0	0.00	138	24.91	24.95	-138	22,390	-0.62%	大賣/鉅額交易
2021/10/25	0	0.00	1	24.70	24.60	-1	22,391	0.00%
2021/10/22	5	24.70	0	0.00	24.70	5	22,616	0.02%
2021/10/21	0.1	24.85	4	24.95	25.00	-3.9	22,792	-0.02%
2021/10/20	5	24.50	5	24.75	24.80	0	22,885	0.00%
2021/10/19	0.6	24.94	10	25.10	24.75	-9.4	22,937	-0.04%
2021/10/18	1	24.85	22	24.92	24.95	-21	23,102	-0.09%
2021/10/14	4	24.30	0	0.00	24.20	4	23,309	0.02%
2021/10/13	1	24.40	5	24.45	24.40	-4	23,419	-0.02%
2021/10/12	16	24.34	16.2	24.21	24.50	-0.2	23,840	0.00%
2021/10/07	0	0.00	2	24.50	24.55	-2	24,481	-0.01%
2021/10/06	7	24.31	10	24.30	24.45	-3	24,822	-0.01%
2021/10/05	13	24.01	0	0.00	24.05	13	25,166	0.05%
2021/10/04	5	24.23	3	24.22	24.20	2	26,556	0.01%
2021/10/01	8	24.24	1	24.15	24.20	7	27,824	0.03%
2021/09/30	1	24.45	6	24.48	24.70	-5	28,622	-0.02%
2021/09/29	7	24.36	4	24.38	24.40	3	29,489	0.01%
2021/09/28	12	24.70	12	24.66	24.60	0	30,035	0.00%
2021/09/27	0.1	24.70	10	24.75	24.80	-9.9	30,327	-0.03%
2021/09/24	7	24.66	1	24.60	24.65	6	30,580	0.02%
2021/09/23	1	24.70	2	24.65	24.80	-1	31,100	0.00%
2021/09/22	13	24.28	35.8	24.40	24.30	-22.8	31,348	-0.07%
2021/09/17	3	24.85	0	0.00	24.75	3	31,336	0.01%
2021/09/16	2.2	25.05	2	25.05	25.05	0.2	31,330	0.00%
2021/09/15	0	0.00	8.3	25.01	25.10	-8.3	31,613	-0.03%
2021/09/14	3	25.00	25.7	25.06	25.10	-22.7	31,599	-0.07%
2021/09/13	90	24.90	11.6	24.89	24.95	78.4	31,600	0.25%
2021/09/10	1	24.65	1	24.75	24.75	0	31,796	0.00%
2021/09/09	3	24.53	0	0.00	24.60	3	32,075	0.01%
2021/09/08	4.1	24.70	9	24.66	24.65	-4.9	32,056	-0.02%
2021/09/07	4	24.33	43	24.44	24.30	-39	31,907	-0.12%
2021/09/06	4.5	24.51	0.1	24.55	24.50	4.5	31,733	0.01%
2021/09/03	100	24.75	0	0.00	24.70	100	31,605	0.32%
2021/09/02	3.4	24.55	0	0.00	24.50	3.4	31,622	0.01%
2021/09/01	2.1	24.90	2	24.85	24.90	0.1	31,527	0.00%
2021/08/31	3	24.60	2.2	24.60	25.00	0.8	31,415	0.00%
2021/08/30	41	24.85	3.1	24.83	25.00	37.9	31,276	0.12%
2021/08/27	0	0.00	8	24.54	24.60	-8	31,157	-0.03%
2021/08/26	1	24.25	0	0.00	24.30	1	31,278	0.00%
2021/08/25	1.1	24.32	2	24.45	24.50	-0.9	31,322	0.00%
2021/08/24	2	24.30	5	24.30	24.45	-3	31,296	-0.01%
2021/08/23	1	24.05	4	24.14	24.15	-3	31,232	-0.01%
2021/08/20	1	23.40	0	0.00	23.65	1	31,253	0.00%
2021/08/19	10.3	23.36	0	0.00	23.35	10.3	31,365	0.03%
2021/08/18	17.1	23.56	5	23.69	23.90	12.1	30,553	0.04%
2021/08/17	16.4	23.61	0.1	23.80	23.70	16.3	29,806	0.05%
2021/08/16	12.3	23.93	11	24.03	24.05	1.3	29,438	0.00%
2021/08/13	46.9	23.82	9.1	23.80	23.70	37.8	29,031	0.13%
2021/08/12	12.8	24.27	13	24.17	24.40	-0.2	28,259	0.00%
2021/08/11	151.6	24.13	56.2	24.58	24.25	95.3	27,863	0.34%	大買/
2021/08/10	0.5	25.70	3	25.58	25.60	-2.5	25,036	-0.01%
2021/08/09	2	25.73	2	25.75	25.80	0	25,465	0.00%
2021/08/06	2	25.85	0	0.00	25.70	2	25,677	0.01%
2021/08/05	1	25.80	1	25.90	25.95	0	26,540	0.00%
2021/08/04	4	25.81	36.5	25.75	25.85	-32.5	28,047	-0.12%
2021/08/03	15	25.66	113	25.68	25.80	-98	28,882	-0.34%	大賣/
2021/08/02	0	25.30	2	25.45	25.65	-2	29,563	-0.01%
2021/07/30	11	25.30	12	25.31	25.40	-1	29,721	0.00%
2021/07/29	14.3	25.26	1.1	25.19	25.35	13.2	29,891	0.04%
2021/07/28	18.3	24.96	13	24.96	25.05	5.3	30,047	0.02%
2021/07/27	4.5	25.29	17	25.16	25.20	-12.5	30,476	-0.04%
2021/07/26	12.1	25.44	1	25.35	25.30	11.1	31,034	0.04%
2021/07/23	8.1	25.70	11.8	25.70	25.70	-3.7	31,274	-0.01%
2021/07/22	58.6	25.56	0	0.00	25.55	58.6	31,421	0.19%
2021/07/21	26.2	25.33	6	25.44	25.40	20.2	31,412	0.06%
2021/07/20	9	25.57	42	25.59	25.55	-33	31,558	-0.10%
2021/07/19	15	25.71	4.1	25.75	25.80	10.9	31,768	0.03%
2021/07/16	14	25.55	15	25.73	25.90	-1	32,296	0.00%
2021/07/15	49.1	25.33	11	25.37	25.45	38.1	32,471	0.12%
2021/07/14	36	25.57	11	25.40	25.35	25	32,730	0.08%
2021/07/13	17.8	25.42	8	25.39	25.40	9.8	33,239	0.03%
2021/07/12	48.6	25.67	2	25.55	25.50	46.6	33,620	0.14%
2021/07/09	141.4	25.55	10	25.57	25.55	131.4	33,562	0.39%	大買/鉅額交易
2021/07/08	127.4	27.16	19.2	27.19	27.15	108.2	32,318	0.33%	大買/鉅額交易
2021/07/07	41.6	27.02	7.8	26.97	27.00	33.8	31,327	0.11%
2021/07/06	12	27.52	17.2	27.48	27.50	-5.2	30,601	-0.02%
2021/07/05	3.5	27.09	20	27.08	27.10	-16.5	29,965	-0.06%
2021/07/02	12	26.64	1	26.70	26.50	11	29,310	0.04%
2021/07/01	3.7	26.72	3	26.82	26.65	0.7	29,080	0.00%
2021/06/30	21.2	26.66	3	26.70	26.85	18.2	28,836	0.06%
2021/06/29	1	26.30	2	26.50	26.40	-1	28,431	0.00%
2021/06/28	2	26.45	19	26.54	26.40	-17	28,485	-0.06%
2021/06/25	0.2	26.32	21.2	26.41	26.45	-21.1	28,490	-0.07%
2021/06/24	1	25.95	47	25.96	26.05	-46	28,283	-0.16%
2021/06/23	2.3	25.36	3.1	25.46	25.45	-0.9	28,014	0.00%
2021/06/22	1.3	25.29	10	25.30	25.35	-8.8	28,100	-0.03%
2021/06/21	13	24.96	1	24.95	25.05	12	28,630	0.04%
2021/06/18	12	25.23	0	0.00	25.20	12	28,522	0.04%
2021/06/17	3.4	25.34	0	0.00	25.45	3.4	28,248	0.01%
2021/06/16	0.2	25.55	0	25.50	25.40	0.2	28,518	0.00%
2021/06/15	2.1	25.50	2.1	25.45	25.40	0	28,666	0.00%
2021/06/11	1	25.60	5	25.59	25.50	-4	28,790	-0.01%
2021/06/10	3	25.38	0	0.00	25.50	3	28,879	0.01%
2021/06/09	4	25.54	3	25.50	25.50	1	28,920	0.00%
2021/06/08	2.1	25.80	5.1	25.90	25.85	-3	28,979	-0.01%
2021/06/07	5	25.54	3.6	25.34	25.50	1.4	29,250	0.00%
2021/06/04	13.1	25.78	3	25.78	25.80	10.1	29,378	0.03%
2021/06/03	13	26.06	6	26.19	26.00	7	29,915	0.02%
2021/06/02	22	25.83	3.1	25.82	25.95	18.9	29,821	0.06%
2021/06/01	6	25.63	0	0.00	25.70	6	29,832	0.02%
2021/05/31	2	25.70	5.3	25.60	25.60	-3.3	30,030	-0.01%
2021/05/28	2.1	25.53	16.9	25.49	25.60	-14.8	30,162	-0.05%
2021/05/27	23	25.18	0	0.00	25.20	23	30,177	0.08%
2021/05/26	1	25.10	4.1	25.05	25.15	-3.1	30,364	-0.01%
2021/05/25	5.2	25.12	1.1	25.11	25.05	4.1	30,710	0.01%
2021/05/24	2	24.85	10	24.91	25.00	-8	30,743	-0.03%
2021/05/21	0.2	24.70	5.3	24.78	24.65	-5.2	30,946	-0.02%
2021/05/20	1	24.45	5.1	24.31	24.45	-4.1	30,872	-0.01%
2021/05/19	12	24.43	3.3	24.51	24.35	8.7	30,853	0.03%
2021/05/18	5.1	24.33	0	0.00	24.45	5.1	30,994	0.02%
2021/05/17	31.8	23.32	71	23.19	23.15	-39.2	31,119	-0.13%
2021/05/14	12	24.35	7	24.24	24.30	5	30,635	0.02%
2021/05/13	51.7	24.12	229.2	23.83	23.90	-177.5	30,338	-0.59%	大賣/鉅額交易
2021/05/12	69	24.55	387.7	24.36	24.50	-318.7	29,615	-1.08%	大賣/鉅額交易
2021/05/11	45.1	26.28	23	26.46	26.00	22.1	28,544	0.08%
2021/05/10	20	26.63	32.5	26.60	26.70	-12.5	27,950	-0.04%
2021/05/07	38.6	25.88	1.6	25.77	25.90	37	27,688	0.13%
2021/05/06	11	25.75	2.1	25.70	25.70	8.9	27,753	0.03%
2021/05/05	12.5	25.36	5.1	25.36	25.30	7.4	27,710	0.03%
2021/05/04	22.3	25.12	45	25.13	25.05	-22.7	27,712	-0.08%
2021/05/03	14.4	25.74	24.6	25.83	25.50	-10.2	27,339	-0.04%
2021/04/29	8.4	25.94	4	26.15	26.00	4.4	27,011	0.02%
2021/04/28	27.3	26.18	21	26.10	26.10	6.3	26,932	0.02%
2021/04/27	12	26.35	9	26.38	26.35	3	27,206	0.01%
2021/04/26	32	26.32	14.3	26.38	26.50	17.7	27,213	0.06%
2021/04/23	15	25.97	8.2	25.99	25.90	6.8	27,149	0.03%
2021/04/22	17	26.13	48	25.94	25.95	-31	27,237	-0.11%
2021/04/21	9	25.59	8	25.80	25.70	1	26,943	0.00%
2021/04/20	34.2	25.76	9	25.72	26.00	25.2	26,736	0.09%
2021/04/19	10.4	25.50	62.4	25.63	26.10	-52	26,707	-0.19%
2021/04/16	20	24.32	10.4	24.43	24.75	9.6	26,605	0.04%
2021/04/15	8	23.65	10.2	23.68	24.00	-2.2	26,518	-0.01%
2021/04/14	2	23.13	3	23.17	23.30	-1	26,644	0.00%
2021/04/13	15.3	23.40	6.4	23.33	23.15	8.9	27,103	0.03%
2021/04/12	27.1	23.18	6	23.25	23.35	21.1	27,030	0.08%
2021/04/09	17	23.02	7.1	22.96	23.00	9.9	27,048	0.04%
2021/04/08	4.2	22.60	14	22.65	22.70	-9.8	27,106	-0.04%
2021/04/07	2.2	22.60	27.2	22.62	22.60	-25	27,622	-0.09%
2021/04/06	12	22.54	7.1	22.58	22.50	4.9	27,701	0.02%
2021/04/01	1	22.55	103	22.45	22.40	-102	27,618	-0.37%	大賣/鉅額交易
2021/03/31	8.1	22.64	9	22.68	22.50	-0.9	27,524	0.00%
2021/03/30	10	22.32	6	22.33	22.65	4	27,221	0.01%
2021/03/29	3	22.30	2.1	22.30	22.35	1	27,001	0.00%
2021/03/26	4.5	22.27	3	22.30	22.25	1.5	26,987	0.01%
2021/03/25	3	22.27	7.1	22.28	22.30	-4.1	27,069	-0.02%
2021/03/24	105	22.20	27	22.20	22.15	78	27,044	0.29%	大買/
2021/03/23	12	21.76	14	21.86	21.90	-2	26,491	-0.01%
2021/03/22	10	21.65	1	21.70	21.75	9	26,549	0.03%
2021/03/19	8.1	21.72	2	21.85	21.65	6.1	26,777	0.02%
2021/03/18	1	21.95	11.6	21.96	21.90	-10.6	26,807	-0.04%
2021/03/17	4.1	21.85	4.7	21.84	21.80	-0.6	27,337	0.00%
2021/03/16	20	21.90	1	21.85	21.90	19	27,717	0.07%
2021/03/15	3	21.95	14	21.96	21.90	-11	27,954	-0.04%
2021/03/12	2	21.75	2	21.88	21.90	0	28,231	0.00%
2021/03/11	0	0.00	21	21.91	21.85	-21	28,344	-0.07%
2021/03/10	0	0.00	11.5	21.80	21.85	-11.5	28,221	-0.04%
2021/03/09	2	21.60	13	21.62	21.65	-11	28,080	-0.04%
2021/03/08	26	21.29	3	21.40	21.15	23	27,674	0.08%
2021/03/05	4	21.00	0.2	21.20	21.20	3.8	27,675	0.01%
2021/03/04	12.7	21.13	3	21.15	21.15	9.7	28,230	0.03%
2021/03/03	1.1	21.27	4	21.40	21.40	-2.9	28,115	-0.01%
2021/03/02	12	21.24	0.4	21.25	21.05	11.6	27,970	0.04%
2021/02/26	15	21.55	2	21.50	21.25	13	27,931	0.05%
2021/02/25	11	21.84	32	21.85	22.00	-21	27,512	-0.08%
2021/02/24	6.1	21.82	3	21.58	21.60	3.1	27,685	0.01%
2021/02/23	6	21.61	8.4	21.69	21.65	-2.4	27,761	-0.01%
2021/02/22	8	21.47	4	21.43	21.30	4	27,624	0.01%
2021/02/19	7	21.23	39	21.33	21.30	-32	27,900	-0.11%
2021/02/18	18	21.48	17.3	21.53	21.40	0.7	28,157	0.00%
2021/02/17	2	21.45	38.5	21.39	21.40	-36.5	28,116	-0.13%
2021/02/05	0	0.00	11	20.95	21.00	-11	27,885	-0.04%
2021/02/04	1	20.85	11	20.79	20.75	-10	27,984	-0.04%
2021/02/02	1	20.50	0	0.00	20.65	1	28,927	0.00%
2021/02/01	2	20.05	14	20.05	20.20	-12	28,724	-0.04%
2021/01/29	9	20.23	14	20.08	19.90	-5	28,620	-0.02%
2021/01/28	6	20.25	5	20.25	20.30	1	28,297	0.00%
2021/01/27	3	20.90	0	0.00	20.65	3	28,048	0.01%
2021/01/26	6	20.80	14	20.75	20.70	-8	28,082	-0.03%
2021/01/25	18	20.81	7	20.74	20.85	11	27,906	0.04%
2021/01/22	11.8	20.76	0	0.00	20.75	11.8	27,860	0.04%
2021/01/21	8	20.93	60	21.04	21.00	-52	27,613	-0.19%
2021/01/20	67.2	20.84	62	20.85	20.65	5.2	27,314	0.02%
2021/01/19	7.8	21.24	88	21.19	21.30	-80.2	26,815	-0.30%
2021/01/18	28	20.69	20	20.75	21.00	8	26,607	0.03%
2021/01/15	20	21.13	47.4	20.96	21.00	-27.4	26,260	-0.10%
2021/01/14	23	21.17	64	21.11	21.20	-41	26,052	-0.16%
2021/01/13	23.3	21.37	4	21.38	21.40	19.3	25,666	0.08%
2021/01/12	24.2	21.50	75	21.47	21.25	-50.8	25,327	-0.20%
2021/01/11	121.5	21.37	30	21.87	21.90	91.5	24,835	0.37%	大買/
2021/01/08	25	21.13	27.2	21.24	21.35	-2.2	24,160	-0.01%
2021/01/07	78.7	21.05	9	21.05	21.00	69.7	23,651	0.29%
2021/01/06	51.5	20.98	52.6	20.66	20.65	-1.1	23,176	0.00%
2021/01/05	5	20.45	1.5	20.41	20.55	3.5	22,544	0.02%
2021/01/04	5	20.36	5	20.44	20.45	0	22,539	0.00%
2020/12/31	16	20.48	47	20.49	20.55	-31	22,451	-0.14%
2020/12/30	38	20.18	18.2	20.18	20.40	19.8	22,175	0.09%
2020/12/29	17	19.96	19.3	19.91	19.95	-2.3	21,846	-0.01%
2020/12/28	1	19.70	10.8	19.75	19.80	-9.8	21,822	-0.04%
2020/12/25	1.1	19.70	1	19.70	19.70	0.1	21,884	0.00%
2020/12/24	2	19.75	0.2	19.70	19.75	1.8	22,020	0.01%
2020/12/23	3	19.57	5	19.65	19.55	-2	22,183	-0.01%
2020/12/22	50.2	19.70	53	19.77	19.65	-2.8	22,425	-0.01%
2020/12/21	20.1	19.55	8.2	19.64	19.90	11.9	22,902	0.05%
2020/12/18	1	19.60	0	0.00	19.55	1	22,850	0.00%
2020/12/17	10.2	19.71	1	19.70	19.65	9.2	23,043	0.04%
2020/12/16	3.5	19.65	11	19.71	19.80	-7.5	23,204	-0.03%
2020/12/15	17	19.53	4	19.79	19.50	13	23,233	0.06%
2020/12/14	9.1	19.94	13	19.93	19.85	-3.9	23,077	-0.02%
2020/12/11	9.6	19.70	53.2	19.74	19.80	-43.6	22,937	-0.19%
2020/12/10	15	19.51	10	19.50	19.40	5	22,235	0.02%
2020/12/09	2	19.45	7	19.42	19.45	-5	21,897	-0.02%
2020/12/08	6	19.20	13	19.27	19.35	-7	21,737	-0.03%
2020/12/07	10.1	19.30	16.1	19.40	19.30	-6.1	21,525	-0.03%
2020/12/04	26.7	19.31	11.2	19.30	19.40	15.5	21,504	0.07%
2020/12/03	0.9	19.40	10.4	19.35	19.35	-9.5	21,526	-0.04%
2020/12/02	3	19.30	10	19.40	19.40	-7	21,737	-0.03%
2020/12/01	2.1	19.18	30.7	19.28	19.35	-28.6	21,824	-0.13%
2020/11/30	61.1	19.11	6.5	19.11	19.10	54.6	22,211	0.25%
2020/11/27	1	19.15	0.1	19.20	19.30	0.9	21,863	0.00%
2020/11/26	30	19.15	6.4	19.10	19.25	23.6	22,098	0.11%
2020/11/25	12.1	19.21	8	19.20	19.25	4	22,312	0.02%
2020/11/24	1	19.40	14	19.44	19.40	-13	22,218	-0.06%
2020/11/23	3.1	19.30	42.3	19.33	19.40	-39.2	21,966	-0.18%
2020/11/20	0.1	18.95	42	19.02	19.05	-42	21,774	-0.19%
2020/11/19	0.3	18.91	11	18.98	18.95	-10.7	21,811	-0.05%
2020/11/18	1	19.00	58.1	19.00	19.05	-57.1	21,827	-0.26%
2020/11/17	22.5	18.95	13	18.94	18.90	9.5	21,713	0.04%
2020/11/16	82.7	18.77	5	18.79	18.80	77.7	22,230	0.35%
2020/11/13	10	18.59	3	18.65	18.50	7	22,624	0.03%
2020/11/12	8	18.71	9.5	18.81	18.60	-1.5	22,661	-0.01%
2020/11/11	32.2	18.97	54.5	18.96	19.05	-22.3	22,874	-0.10%
2020/11/10	1.3	18.49	36.8	18.52	18.60	-35.5	22,416	-0.16%
2020/11/09	17.8	18.35	15	18.36	18.35	2.8	22,141	0.01%
2020/11/06	10	18.25	27	18.25	18.30	-17	22,256	-0.08%
2020/11/05	0	0.00	0	18.25	18.25	0	22,439	0.00%
2020/11/04	0	0.00	6.5	18.10	18.15	-6.5	23,273	-0.03%
2020/11/03	1	18.05	13	18.14	18.10	-12	23,833	-0.05%
2020/11/02	0	0.00	2	17.95	18.00	-2	24,343	-0.01%
2020/10/30	3.5	17.67	0	0.00	17.75	3.5	24,298	0.01%
2020/10/29	12	17.70	1.1	17.75	17.65	10.9	24,420	0.04%
2020/10/28	1	17.85	0	0.00	17.90	1	24,631	0.00%
2020/10/27	5	17.95	0	0.00	18.00	5	25,223	0.02%
2020/10/26	1	17.90	1	18.05	18.05	0	25,533	0.00%
2020/10/23	5	17.95	22	18.00	17.95	-17	26,032	-0.07%
2020/10/22	1	18.10	1	18.05	18.10	0	26,257	0.00%
2020/10/21	3	17.90	0	0.00	17.85	3	26,298	0.01%
2020/10/20	18	17.80	0	0.00	17.85	18	26,590	0.07%
2020/10/19	28	17.90	0	0.00	17.80	28	26,680	0.10%
2020/10/16	8	17.94	30	18.05	17.90	-22	26,682	-0.08%
2020/10/15	0	0.00	15.1	18.08	18.00	-15.1	26,843	-0.06%
2020/10/14	0	0.00	3	18.12	18.15	-3	26,907	-0.01%
2020/10/13	0	0.00	5.6	18.02	18.10	-5.6	26,909	-0.02%
2020/10/12	10	18.08	76.2	18.14	18.20	-66.2	27,287	-0.24%
2020/10/08	1	18.15	14	18.04	18.20	-13	27,716	-0.05%
2020/10/07	7	18.11	0	0.00	18.00	7	27,896	0.03%
2020/10/06	3	18.12	6	18.12	18.20	-3	28,247	-0.01%
2020/10/05	11.2	17.85	4.3	17.89	17.85	6.9	28,399	0.02%
2020/09/30	5.9	17.68	25	17.79	17.80	-19.1	28,677	-0.07%
2020/09/29	1.6	17.78	36	17.72	17.65	-34.4	29,032	-0.12%
2020/09/28	0	0.00	21	17.70	17.70	-21	29,492	-0.07%
2020/09/25	7	17.32	13	17.43	17.30	-6	29,702	-0.02%
2020/09/24	80	17.28	66	17.55	17.15	14	29,566	0.05%
2020/09/23	51	17.71	0	0.00	17.70	51	29,037	0.18%
2020/09/22	37	17.81	22	17.75	17.75	15	28,906	0.05%
2020/09/21	4.5	18.08	1	18.10	18.00	3.5	28,791	0.01%
2020/09/18	15	18.21	2	18.23	18.30	13	29,331	0.04%
2020/09/17	2	18.28	0	0.00	18.30	2	29,696	0.01%
2020/09/16	13	18.27	11	18.35	18.35	2	30,101	0.01%
2020/09/15	34	18.20	0	0.00	18.25	34	30,195	0.11%
2020/09/14	1	18.30	5	18.19	18.25	-4	30,865	-0.01%
2020/09/11	10	18.20	4	18.24	18.30	6	31,153	0.02%
2020/09/10	7	18.17	2	18.15	18.30	5	31,779	0.02%
2020/09/09	6	18.15	0	0.00	18.20	6	32,165	0.02%
2020/09/08	4	18.25	3	18.27	18.30	1	32,517	0.00%
2020/09/07	9.1	18.20	35	18.28	18.25	-25.9	33,207	-0.08%
2020/09/04	17	18.27	21	18.30	18.20	-4	34,168	-0.01%
2020/09/03	10	18.36	3	18.58	18.40	7	34,801	0.02%
2020/09/02	8	18.31	4	18.25	18.30	4	35,108	0.01%
2020/09/01	14	18.30	5	18.30	18.30	9	35,668	0.03%
2020/08/31	6	18.35	40.1	18.35	18.40	-34.1	35,587	-0.10%
2020/08/28	3	18.32	1	18.30	18.30	2	35,766	0.01%
2020/08/27	28	18.36	10	18.35	18.30	18	36,101	0.05%
2020/08/26	25	18.40	0	0.00	18.40	25	36,580	0.07%
2020/08/25	24	18.46	11	18.45	18.45	13	36,520	0.04%
2020/08/24	78	18.45	0	0.00	18.45	78	37,617	0.21%
2020/08/21	14	18.52	10	18.55	18.60	4	37,734	0.01%
2020/08/20	68	18.63	41	18.59	18.45	27	37,786	0.07%
2020/08/19	20.7	18.90	54	19.02	18.85	-33.3	37,438	-0.09%
2020/08/18	6	18.73	12	18.75	18.75	-6	36,967	-0.02%
2020/08/17	35	18.73	40	18.90	18.80	-5	37,137	-0.01%
2020/08/14	11	19.07	77.6	19.09	19.10	-66.6	36,857	-0.18%
2020/08/13	35	19.09	1	19.10	19.10	34	36,719	0.09%
2020/08/12	25	19.09	13	19.01	19.05	12	36,886	0.03%
2020/08/11	8	19.20	28	19.20	19.15	-20	36,645	-0.05%
2020/08/10	32	19.16	9	19.30	19.15	23	36,696	0.06%
2020/08/07	14	18.78	15	18.92	18.70	-1	36,399	0.00%
2020/08/06	3	18.60	37	18.56	18.65	-34	35,980	-0.09%
2020/08/05	2	18.25	1	18.25	18.25	1	35,709	0.00%
2020/08/04	25.9	18.25	15	18.20	18.20	10.9	36,099	0.03%
2020/08/03	2	17.95	7.1	17.96	17.95	-5.1	36,384	-0.01%
2020/07/31	23	18.05	0	0.00	18.00	23	36,288	0.06%
2020/07/30	19	18.29	14	18.31	18.35	5	36,203	0.01%
2020/07/29	6	18.33	46	18.41	18.30	-40	36,146	-0.11%
2020/07/28	0	0.00	10	17.82	17.90	-10	36,099	-0.03%
2020/07/27	72	17.96	20	17.90	17.80	52	36,335	0.14%
2020/07/24	9.1	18.01	26	18.15	18.00	-16.9	36,476	-0.05%
2020/07/23	7	18.20	0	0.00	18.20	7	36,658	0.02%
2020/07/22	10.9	18.25	1	18.25	18.30	9.9	36,791	0.03%
2020/07/21	38	18.20	3	18.22	18.15	35	36,801	0.10%
2020/07/20	16.6	18.18	3	18.20	18.15	13.6	36,791	0.04%
2020/07/17	2.2	18.30	21	18.25	18.30	-18.8	36,879	-0.05%
2020/07/16	52	18.49	6	18.45	18.40	46	37,225	0.12%
2020/07/15	2.3	18.45	24	18.44	18.40	-21.7	36,877	-0.06%
2020/07/14	3.3	18.35	29	18.35	18.35	-25.7	36,625	-0.07%
2020/07/13	25	18.20	18.6	18.22	18.30	6.4	36,616	0.02%
2020/07/10	35	17.98	12	18.00	17.90	23	36,457	0.06%
2020/07/09	20	18.12	2	18.25	18.10	18	36,534	0.05%
2020/07/08	15	18.17	6	18.25	18.10	9	36,229	0.02%
2020/07/07	53.1	18.16	58	18.15	18.15	-4.9	36,084	-0.01%
2020/07/06	11	18.03	5	18.05	18.00	6	35,682	0.02%
2020/07/03	0	0.00	18	17.84	17.90	-18	35,464	-0.05%
2020/07/02	6	17.65	1	17.65	17.65	5	35,496	0.01%
2020/07/01	8	17.54	0	0.00	17.60	8	35,663	0.02%
2020/06/30	12	17.48	0	0.00	17.45	12	35,840	0.03%
2020/06/29	75	17.50	3	17.50	17.45	72	35,824	0.20%
2020/06/24	22.5	18.38	26.9	18.38	18.40	-4.4	35,173	-0.01%
2020/06/23	29	18.20	0	0.00	18.20	29	34,964	0.08%
2020/06/22	20	18.20	1	18.20	18.20	19	34,606	0.05%
2020/06/19	31	18.27	0	0.00	18.15	31	34,806	0.09%
2020/06/18	33	18.41	20	18.37	18.35	13	34,425	0.04%
2020/06/17	30.1	18.48	23	18.54	18.50	7.1	34,220	0.02%
2020/06/16	48	18.29	14	18.33	18.30	34	34,300	0.10%
2020/06/15	27	17.99	8	18.10	17.95	19	34,509	0.06%
2020/06/12	29	17.79	7	17.86	17.85	22	34,464	0.06%
2020/06/11	82.1	18.33	25	18.41	18.05	57.1	34,231	0.17%
2020/06/10	46.5	18.39	21	18.45	18.50	25.5	33,418	0.08%
2020/06/09	17	18.31	51	18.23	18.15	-34	33,157	-0.10%
2020/06/08	53	17.96	52	17.91	18.05	1	32,747	0.00%
2020/06/05	10	17.51	7	17.46	17.50	3	32,054	0.01%
2020/06/04	38	17.39	83	17.42	17.35	-45	31,904	-0.14%
2020/06/03	16	17.31	26	17.33	17.35	-10	31,794	-0.03%
2020/06/02	19	16.95	38	16.92	17.00	-19	31,531	-0.06%
2020/06/01	12	16.63	14	16.65	16.65	-2	31,291	-0.01%
2020/05/29	48	16.38	0	0.00	16.25	48	31,029	0.15%
2020/05/28	9	16.56	2.1	16.72	16.50	6.9	29,862	0.02%
2020/05/27	28	16.68	56.3	16.70	16.65	-28.3	29,818	-0.09%
2020/05/26	10	16.61	11	16.60	16.60	-1	29,731	0.00%
2020/05/25	66	16.24	2	16.15	16.30	64	29,422	0.22%
2020/05/22	10	16.27	2	16.25	16.15	8	29,333	0.03%
2020/05/21	15.5	16.35	0	0.00	16.40	15.5	29,046	0.05%
2020/05/20	16	16.21	0	0.00	16.20	16	28,867	0.06%
2020/05/19	13	16.32	100	16.30	16.25	-87	28,717	-0.30%
2020/05/18	2	16.28	0	0.00	16.20	2	28,462	0.01%
2020/05/15	27	16.33	0	0.00	16.25	27	28,287	0.10%
2020/05/14	43	16.43	0	0.00	16.30	43	27,882	0.15%
2020/05/13	15	16.51	0	0.00	16.65	15	27,223	0.06%
2020/05/12	35	16.59	5	16.55	16.50	30	27,179	0.11%
2020/05/11	11	16.74	3.3	16.74	16.70	7.7	26,813	0.03%
2020/05/08	29	16.43	0	0.00	16.40	29	26,413	0.11%
2020/05/07	23	16.40	0.3	16.50	16.40	22.7	25,922	0.09%
2020/05/06	35	16.39	0	0.00	16.35	35	25,757	0.14%
2020/05/05	10	16.58	0	0.00	16.55	10	25,586	0.04%
2020/05/04	45	16.57	5	16.38	16.50	40	25,602	0.16%
2020/04/30	131	17.19	35	17.14	17.10	96	25,557	0.38%	大買/
2020/04/29	40	16.63	5	16.75	16.75	35	25,265	0.14%
2020/04/28	17	16.44	1	16.45	16.40	16	25,149	0.06%
2020/04/27	2	16.40	3	16.37	16.40	-1	25,295	0.00%
2020/04/24	10	16.16	0.2	16.15	16.10	9.8	25,180	0.04%
2020/04/23	1	16.25	1	16.10	16.15	0	25,129	0.00%
2020/04/22	25.1	15.90	4	15.95	16.00	21.1	24,952	0.08%
2020/04/21	20	16.14	6.3	16.29	16.10	13.7	24,786	0.06%
2020/04/20	3	16.78	0	0.00	16.75	3	24,572	0.01%
2020/04/17	3	17.00	39.4	17.09	16.85	-36.4	24,604	-0.15%
2020/04/16	12	16.81	0	0.00	16.80	12	24,291	0.05%
2020/04/15	12	17.03	25	17.12	17.20	-13	23,996	-0.05%
2020/04/14	1	16.20	4	16.45	16.70	-3	23,783	-0.01%
2020/04/13	17	16.12	17	16.11	16.05	0	23,415	0.00%
2020/04/10	8.4	16.22	54.5	16.19	16.30	-46.1	23,370	-0.20%
2020/04/09	68	15.90	4	15.88	15.90	64	23,099	0.28%
2020/04/08	93	15.66	30.2	15.60	15.70	62.8	22,964	0.27%
2020/04/07	18	15.58	0	0.00	15.65	18	22,853	0.08%
2020/04/06	19	15.37	8	15.40	15.50	11	22,683	0.05%
2020/04/01	60	15.30	0	0.00	15.30	60	22,505	0.27%
2020/03/31	78	15.61	3	15.65	15.55	75	22,246	0.34%
2020/03/30	84	15.67	0	0.00	15.60	84	21,954	0.38%
2020/03/27	20	15.97	11	15.97	16.00	9	21,881	0.04%
2020/03/26	93	15.63	2	15.60	15.60	91	21,472	0.42%
2020/03/25	40	15.61	5	15.74	15.75	35	21,633	0.16%
2020/03/24	5	15.05	7	15.41	15.20	-2	21,202	-0.01%
2020/03/23	2	14.43	5	14.23	14.20	-3	20,964	-0.01%
2020/03/20	327	14.74	5	15.15	15.25	322	20,825	1.55%	大買/鉅額交易
2020/03/19	85.1	14.14	10	14.25	14.00	75.1	20,143	0.37%
2020/03/18	12	15.58	5	15.55	15.55	7	19,689	0.04%
2020/03/17	33.7	15.69	0	0.00	15.60	33.7	19,341	0.17%
2020/03/16	4	16.96	5.5	16.88	16.45	-1.5	18,682	-0.01%
2020/03/13	47	16.38	2	16.05	17.40	45	18,147	0.25%
2020/03/12	1	17.60	0	0.00	17.50	1	17,458	0.01%
2020/03/11	1	18.30	0	0.00	18.25	1	16,988	0.01%
2020/03/10	0	0.00	3	18.23	18.50	-3	16,933	-0.02%
2020/03/09	12	18.48	20	18.38	18.40	-8	16,827	-0.05%
2020/03/06	2	19.18	0	0.00	19.05	2	16,417	0.01%
2020/03/05	12	19.52	0	0.00	19.50	12	16,253	0.07%
2020/03/04	0	0.00	3	19.25	19.30	-3	15,947	-0.02%
2020/03/03	1	18.90	0	0.00	19.20	1	15,888	0.01%
2020/03/02	14	18.50	15	18.62	18.95	-1	15,716	-0.01%
2020/02/27	0	0.00	7	19.32	19.20	-7	15,882	-0.04%
2020/02/26	5	19.50	2	19.50	19.50	3	15,639	0.02%
2020/02/25	4	19.76	1	19.70	19.75	3	15,345	0.02%
2020/02/24	8	19.94	0	0.00	19.85	8	15,350	0.05%
2020/02/20	2	20.33	2	20.33	20.30	0	15,082	0.00%
2020/02/19	0	0.00	11	20.21	20.30	-11	14,943	-0.07%
2020/02/13	0	0.00	1	20.15	20.15	-1	15,064	-0.01%
2020/02/12	1	20.20	0	0.00	20.05	1	14,952	0.01%
2020/02/11	11	20.25	5.5	20.21	20.30	5.5	14,859	0.04%
2020/02/10	3	20.35	0	0.00	20.40	3	14,778	0.02%
2020/02/06	0	0.00	4	20.30	20.25	-4	15,022	-0.03%
2020/02/05	0	0.00	11	20.14	20.20	-11	14,693	-0.07%
2020/02/04	5.7	19.92	0	0.00	20.05	5.7	14,572	0.04%
2020/02/03	3	19.85	5	19.35	19.80	-2	14,277	-0.01%
2020/01/31	9	19.66	5	19.50	19.70	4	14,092	0.03%
2020/01/30	3	19.53	9	19.72	19.35	-6	13,876	-0.04%
2020/01/17	6	20.50	7	20.50	20.50	-1	13,123	-0.01%
2020/01/15	10	20.38	1	20.35	20.40	9	13,157	0.07%
2020/01/14	0	0.00	2	20.30	20.35	-2	13,092	-0.02%
2020/01/10	2	20.08	0	0.00	20.10	2	13,143	0.02%
2020/01/07	0	0.00	8	19.96	19.90	-8	13,182	-0.06%
2020/01/06	0	0.00	0.1	19.95	19.95	-0.1	13,218	0.00%
2020/01/03	0	0.00	12	20.21	20.25	-12	13,272	-0.09%
2020/01/02	2	20.10	0.3	20.10	20.20	1.7	13,372	0.01%
2019/12/30	0	0.00	0.7	20.40	20.40	-0.7	13,160	-0.01%
2019/12/27	0	0.00	0.2	20.35	20.45	-0.2	13,311	0.00%
2019/12/24	1	20.35	2	20.45	20.30	-1	13,595	-0.01%
2019/12/20	0.5	20.25	6.1	20.28	20.35	-5.6	13,634	-0.04%
2019/12/19	0	0.00	1	20.15	20.05	-1	13,337	-0.01%
2019/12/18	0	0.00	3	20.10	20.15	-3	13,281	-0.02%
2019/12/17	1	19.95	0	0.00	20.15	1	13,496	0.01%
2019/12/16	0	0.00	6.8	20.22	20.05	-6.8	13,420	-0.05%
2019/12/13	0	0.00	27.5	20.09	20.25	-27.5	13,263	-0.21%
2019/12/11	0	0.00	4.3	19.85	19.95	-4.3	12,857	-0.03%
2019/12/09	2	19.90	0	0.00	19.90	2	12,964	0.02%
2019/12/06	0	0.00	10.1	19.80	19.90	-10.1	13,200	-0.08%
2019/12/05	13	19.66	0	0.00	19.65	13	13,507	0.10%
2019/12/04	1	19.85	0	0.00	19.95	1	13,409	0.01%
2019/11/28	0	0.00	5	20.01	20.00	-5	13,629	-0.04%
2019/11/27	0.5	19.90	0	0.00	20.05	0.5	14,183	0.00%
2019/11/26	3	19.85	0.6	19.80	19.85	2.4	14,478	0.02%
2019/11/25	1	19.85	5.6	19.77	19.90	-4.6	14,159	-0.03%
2019/11/21	0	0.00	3.1	19.75	19.75	-3.1	14,754	-0.02%
2019/11/20	0	0.00	1.1	19.86	20.00	-1.1	14,923	-0.01%
2019/11/19	8	20.00	0	0.00	19.85	8	14,929	0.05%
2019/11/18	1	19.95	5.6	19.90	20.00	-4.6	15,172	-0.03%
2019/11/15	0	0.00	0.3	19.85	19.85	-0.3	15,690	0.00%
2019/11/13	1	19.85	0	0.00	19.80	1	16,101	0.01%
2019/11/12	0	0.00	11.3	19.85	19.90	-11.3	16,214	-0.07%
2019/11/11	0	0.00	11	19.85	19.90	-11	16,271	-0.07%
2019/11/08	0	0.00	10	19.90	19.90	-10	16,395	-0.06%
2019/11/07	0	0.00	1	19.90	19.95	-1	16,674	-0.01%
2019/11/06	7	19.96	13	19.91	19.95	-6	16,723	-0.04%
2019/11/05	0	0.00	28	19.50	19.60	-28	16,526	-0.17%
2019/11/04	0	0.00	1.3	19.28	19.30	-1.3	16,497	-0.01%
2019/10/31	1	19.05	10	19.15	19.05	-9	16,643	-0.05%
2019/10/30	0	0.00	1.3	19.04	19.10	-1.3	16,665	-0.01%
2019/10/28	10	19.00	32	19.03	18.95	-22	16,626	-0.13%
2019/10/25	2	19.00	3	19.00	19.00	-1	16,658	-0.01%
2019/10/24	1	18.80	0	0.00	19.00	1	16,786	0.01%
2019/10/21	0	0.00	2.1	18.99	18.90	-2.1	16,876	-0.01%
2019/10/16	3	18.70	1.5	18.72	18.75	1.5	16,264	0.01%
2019/10/15	0	0.00	13.8	18.58	18.70	-13.8	16,339	-0.08%
2019/10/09	18	18.13	0	0.00	18.05	18	16,439	0.11%
2019/10/07	1	18.30	0	0.00	18.35	1	16,260	0.01%
2019/10/04	1	18.25	0	0.00	18.25	1	16,352	0.01%
2019/10/03	20	18.23	0	0.00	18.15	20	16,379	0.12%
2019/10/01	1	18.45	0	0.00	18.60	1	16,207	0.01%
2019/09/27	1	18.55	0	0.00	18.50	1	16,005	0.01%
2019/09/24	1.6	18.76	1	18.75	18.75	0.6	16,434	0.00%
2019/09/23	2	18.85	0	0.00	18.85	2	16,549	0.01%
2019/09/20	21	18.80	0	0.00	18.70	21	16,683	0.13%
2019/09/17	4	18.99	2	18.98	19.00	2	16,437	0.01%
2019/09/16	8	19.08	0	0.00	19.10	8	16,645	0.05%
2019/09/10	0	0.00	1	19.10	19.15	-1	17,333	-0.01%
2019/09/09	5	19.00	0	0.00	19.00	5	17,152	0.03%
2019/09/06	0	0.00	11.1	18.57	18.65	-11.1	16,864	-0.07%
2019/09/03	1	18.20	0	0.00	18.15	1	16,613	0.01%
2019/09/02	0	0.00	10	18.10	18.30	-10	16,755	-0.06%
2019/08/29	1	17.95	0	0.00	17.95	1	16,583	0.01%
2019/08/27	10	18.00	0	0.00	18.00	10	16,477	0.06%
2019/08/23	0	0.00	1	18.55	18.50	-1	16,272	-0.01%
2019/08/22	0	0.00	24	18.39	18.50	-24	16,138	-0.15%
2019/08/21	1	18.45	0	0.00	18.40	1	16,663	0.01%
2019/08/20	1	18.50	22	18.50	18.50	-21	16,517	-0.13%
2019/08/19	0	0.00	67	18.06	18.00	-67	16,026	-0.42%
2019/08/16	0	0.00	4	17.80	17.60	-4	15,940	-0.03%
2019/08/15	0	0.00	1.1	17.31	17.40	-1.1	15,756	-0.01%
2019/08/14	2	17.38	13.3	17.35	17.25	-11.3	15,944	-0.07%
2019/08/13	0	0.00	2	17.30	17.15	-2	15,867	-0.01%
2019/08/06	1	16.85	0.3	16.95	16.85	0.7	15,609	0.00%
2019/08/02	11	17.24	20	17.23	17.05	-9	15,486	-0.06%
2019/08/01	0	0.00	20	17.38	17.35	-20	15,394	-0.13%
2019/07/31	0	0.00	1	17.55	17.50	-1	15,257	-0.01%
2019/07/29	0.2	17.65	0	0.00	17.75	0.2	15,460	0.00%
2019/07/26	1	17.40	0.1	17.35	17.35	0.9	15,576	0.01%
2019/07/25	1	17.50	0	0.00	17.45	1	15,568	0.01%
2019/07/24	1	17.60	0	0.00	17.60	1	15,468	0.01%
2019/07/23	20	17.60	0	0.00	17.60	20	15,543	0.13%
2019/07/19	0	0.00	0.2	17.60	17.60	-0.2	15,547	0.00%
2019/07/18	0	0.00	2	17.60	17.65	-2	15,555	-0.01%
2019/07/17	10	17.45	0	17.65	17.70	10	15,543	0.06%
2019/07/15	1	17.90	0.5	18.05	18.05	0.5	15,029	0.00%
2019/07/08	11	17.70	0	0.00	17.75	11	15,081	0.07%
2019/07/04	0.3	18.00	7	17.91	17.95	-6.7	15,482	-0.04%
2019/07/03	9	17.87	3	17.87	17.75	6	15,651	0.04%
2019/07/02	30	17.97	14	18.01	17.85	16	15,704	0.10%
2019/07/01	4	18.85	20	18.85	18.95	-16	15,717	-0.10%
2019/06/28	10	18.75	0	0.00	18.65	10	15,398	0.06%
2019/06/27	10	18.85	1	18.90	18.85	9	15,222	0.06%
2019/06/20	0	0.00	1	18.85	18.85	-1	15,364	-0.01%
2019/06/19	0	0.00	22.5	18.55	18.60	-22.5	15,201	-0.15%
2019/06/11	0	0.00	3	18.05	18.05	-3	15,587	-0.02%
2019/06/10	0	0.00	6	18.13	18.10	-6	15,857	-0.04%
2019/06/06	0	0.00	5	18.00	18.05	-5	15,933	-0.03%
2019/05/29	1	17.45	0	0.00	17.50	1	16,353	0.01%
2019/05/28	20	17.30	0	0.00	17.30	20	16,589	0.12%
2019/05/27	2	17.40	0	0.00	17.40	2	16,350	0.01%
2019/05/24	0.5	17.40	0	0.00	17.50	0.5	16,327	0.00%
2019/05/23	2	17.45	3	17.50	17.50	-1	16,663	-0.01%
2019/05/22	5	17.47	5	17.50	17.50	0	16,881	0.00%
2019/05/21	5	17.40	0	0.00	17.45	5	16,986	0.03%
2019/05/14	0	0.00	1	17.35	17.25	-1	17,152	-0.01%
2019/05/13	0	0.00	1	17.60	17.45	-1	17,373	-0.01%
2019/05/10	1	17.60	0	0.00	17.60	1	17,596	0.01%
2019/05/06	1	17.80	0	0.00	17.80	1	18,050	0.01%
2019/05/03	0.2	17.95	2	17.98	18.00	-1.8	18,229	-0.01%
2019/04/30	2	17.85	0	0.00	17.90	2	18,394	0.01%
2019/04/25	0.5	17.75	0	0.00	17.80	0.5	18,850	0.00%
2019/04/17	2	17.90	2	17.90	17.90	0	20,318	0.00%
2019/04/16	3	17.80	3.3	17.81	17.90	-0.3	20,457	0.00%
2019/04/12	0	0.00	0.1	17.80	17.75	-0.1	20,630	0.00%
2019/04/11	0	0.00	2	17.80	17.75	-2	20,740	-0.01%
2019/04/10	0	0.00	1	17.70	17.65	-1	20,642	0.00%
2019/04/09	0	0.00	370	17.80	17.80	-370	20,526	-1.80%	大賣/鉅額交易
2019/04/03	5	17.65	0	0.00	17.45	5	20,266	0.02%
2019/04/02	0	0.00	236	17.55	17.60	-236	20,213	-1.17%	大賣/鉅額交易
2019/04/01	0	17.45	0	0.00	17.55	0	20,339	0.00%
2019/03/25	3	17.50	0	0.00	17.50	3	20,652	0.01%
2019/03/21	0	0.00	11	17.65	17.65	-11	20,848	-0.05%
2019/03/20	0	0.00	212	17.65	17.65	-212	21,089	-1.01%	大賣/鉅額交易
2019/03/19	1	17.45	2	17.75	17.45	-1	21,028	0.00%
2019/03/18	1	17.60	0	0.00	17.70	1	20,929	0.00%
2019/03/15	5	17.75	5	17.85	17.85	0	20,941	0.00%
2019/03/14	1	17.70	0	0.00	17.70	1	20,942	0.00%
2019/03/13	0	0.00	4	17.86	17.90	-4	21,249	-0.02%
2019/03/12	0	0.00	100	17.65	17.65	-100	21,154	-0.47%
2019/03/11	0	0.00	1	17.45	17.45	-1	21,444	0.00%
2019/03/08	2	17.50	0	0.00	17.40	2	22,141	0.01%
2019/03/07	0	0.00	101.3	17.60	17.60	-101.3	22,474	-0.45%	大賣/鉅額交易
2019/03/06	1	17.50	103	17.50	17.50	-102	22,415	-0.46%	大賣/鉅額交易
2019/03/05	0	0.00	3	17.35	17.45	-3	22,413	-0.01%
2019/03/04	1	17.15	0	0.00	17.20	1	22,193	0.00%
2019/02/27	0	0.00	19	17.42	17.45	-19	22,114	-0.09%
2019/02/26	0	0.00	2	17.45	17.40	-2	21,852	-0.01%
2019/02/25	1	17.35	2	17.35	17.40	-1	21,608	0.00%
2019/02/22	1	17.20	8.2	17.20	17.35	-7.2	21,719	-0.03%
2019/02/21	10	17.05	11	17.10	17.10	-1	21,596	0.00%
2019/02/20	2	17.10	0	0.00	17.15	2	21,475	0.01%
2019/02/19	0	0.00	23	17.09	17.05	-23	21,486	-0.11%
2019/02/18	3	17.00	0	0.00	17.15	3	21,766	0.01%
2019/02/15	0	0.00	11.2	17.05	16.85	-11.2	21,857	-0.05%
2019/02/14	0	0.00	11	17.01	17.10	-11	21,822	-0.05%
2019/02/13	0	0.00	10	17.05	17.05	-10	21,736	-0.05%
2019/02/12	0	0.00	2	17.00	17.00	-2	21,537	-0.01%
2019/02/11	10	17.00	5	17.00	16.85	5	21,295	0.02%
2019/01/30	1	16.95	1	17.00	17.00	0	21,246	0.00%
2019/01/29	0	0.00	1	16.95	16.95	-1	20,948	0.00%
2019/01/28	0	0.00	0	16.85	16.95	0	20,879	0.00%
2019/01/25	0	0.00	1	16.70	16.75	-1	20,816	0.00%
2019/01/24	0	0.00	10	16.75	16.80	-10	20,738	-0.05%
2019/01/23	0	0.00	2.3	16.60	16.55	-2.3	20,590	-0.01%
2019/01/22	0	0.00	7.5	16.41	16.50	-7.5	20,268	-0.04%
2019/01/21	0	0.00	16.1	16.50	16.50	-16.1	20,205	-0.08%
2019/01/17	0	0.00	150	16.25	16.35	-150	20,234	-0.74%	大賣/鉅額交易
2019/01/16	0	0.00	10	16.16	16.25	-10	20,207	-0.05%
2019/01/15	1	16.10	20	16.13	16.15	-19	20,473	-0.09%
2019/01/14	0	0.00	10	15.85	15.80	-10	20,004	-0.05%
2019/01/11	0	0.00	17	15.76	15.85	-17	20,153	-0.08%
2019/01/09	3	15.72	0	0.00	15.70	3	19,793	0.02%
2019/01/08	0	0.00	1	15.55	15.55	-1	19,514	-0.01%
2019/01/04	0	0.00	1	15.15	15.10	-1	19,765	-0.01%
2019/01/03	15	15.15	0	0.00	15.10	15	20,560	0.07%
2018/12/28	1	15.40	1	15.40	15.45	0	20,864	0.00%
2018/12/21	0	0.00	2.3	15.05	15.10	-2.3	21,453	-0.01%
2018/12/20	1	15.15	1	15.30	15.15	0	21,459	0.00%
2018/12/18	0	0.00	1	15.40	15.25	-1	21,440	0.00%
2018/12/17	1	15.30	0	0.00	15.30	1	21,783	0.00%
2018/12/14	0	0.00	1	15.40	15.45	-1	21,861	0.00%
2018/12/12	1	15.30	0	0.00	15.25	1	21,820	0.00%
2018/12/11	0	0.00	1	15.30	15.20	-1	21,699	0.00%
2018/12/06	71	15.21	0	0.00	15.20	71	21,480	0.33%
2018/12/05	0	0.00	5	15.45	15.30	-5	21,288	-0.02%
2018/12/03	100	15.75	0	0.00	15.70	100	20,726	0.48%
2018/11/30	0	0.00	20	15.64	15.70	-20	20,058	-0.10%
2018/11/29	0	0.00	1	15.50	15.60	-1	19,846	-0.01%
2018/11/28	1	15.40	0	0.00	15.45	1	19,634	0.01%
2018/11/26	1	15.30	22	15.36	15.30	-21	19,587	-0.11%
2018/11/23	3	15.30	0	0.00	15.35	3	19,558	0.02%
2018/11/22	0	0.00	2	15.50	15.40	-2	19,566	-0.01%
2018/11/21	12	15.40	0	0.00	15.40	12	19,635	0.06%
2018/11/20	7	15.51	5	15.75	15.55	2	19,500	0.01%
2018/11/19	1	15.80	0	0.00	15.80	1	19,488	0.01%
2018/11/13	0	0.00	21	15.40	15.40	-21	19,699	-0.11%
2018/11/12	0	0.00	4	15.55	15.55	-4	20,406	-0.02%
2018/11/09	1	15.40	6	15.46	15.55	-5	20,861	-0.02%
2018/11/06	0	0.00	10	15.40	15.40	-10	21,784	-0.05%
2018/11/02	0	0.00	1	15.20	15.20	-1	23,951	0.00%
2018/11/01	1	14.95	0	0.00	14.95	1	25,331	0.00%
2018/10/31	1	14.75	10	15.00	15.00	-9	25,821	-0.03%
2018/10/30	5	14.65	0	0.00	14.60	5	26,223	0.02%
2018/10/29	5	14.70	0	0.00	14.60	5	26,814	0.02%
2018/10/26	1	14.60	0	0.00	14.55	1	26,918	0.00%
2018/10/23	0	0.00	5	14.85	14.95	-5	27,413	-0.02%
2018/10/22	0	0.00	1	15.00	15.00	-1	27,056	0.00%
2018/10/19	0	0.00	10	14.98	14.80	-10	27,147	-0.04%
2018/10/18	5	14.70	10.1	14.73	14.85	-5.1	26,949	-0.02%
2018/10/17	5	14.85	0	0.00	14.70	5	27,076	0.02%
2018/10/16	26	14.50	0	0.00	14.55	26	27,057	0.10%
2018/10/12	12	14.94	0	0.00	14.95	12	26,810	0.04%
2018/10/11	9.5	15.15	55	15.11	14.95	-45.5	26,482	-0.17%
2018/10/09	12	15.98	1	16.00	15.90	11	25,727	0.04%
2018/10/08	0	0.00	1	15.80	16.05	-1	25,538	0.00%
2018/10/05	2	15.75	5	15.74	15.80	-3	25,297	-0.01%
2018/10/04	1	15.95	0	0.00	15.90	1	25,055	0.00%
2018/10/03	0	0.00	1	16.10	16.10	-1	24,900	0.00%
2018/10/01	5	16.15	0	0.00	16.10	5	24,858	0.02%
2018/09/28	10	16.05	0	0.00	16.10	10	25,050	0.04%
2018/09/27	2	16.20	6	16.10	16.30	-4	24,884	-0.02%
2018/09/25	0	0.00	6	16.00	16.00	-6	25,427	-0.02%
2018/09/21	0.7	15.90	25	15.66	16.00	-24.3	25,284	-0.10%
2018/09/20	2	15.53	3	15.53	15.50	-1	24,738	0.00%
2018/09/19	0	0.00	18	15.47	15.50	-18	24,621	-0.07%
2018/09/18	1	15.25	0	0.00	15.20	1	24,398	0.00%
2018/09/14	2	15.23	0	0.00	15.15	2	24,527	0.01%
2018/09/13	0	0.00	1	15.20	15.20	-1	24,807	0.00%
2018/09/12	1	15.10	8.8	15.25	15.20	-7.8	24,909	-0.03%
2018/09/11	0	0.00	1	15.10	15.25	-1	24,853	0.00%
2018/09/10	1	15.00	71	15.00	14.95	-70	25,228	-0.28%
2018/09/06	7	14.99	15	15.00	15.05	-8	26,137	-0.03%
2018/09/05	1	15.10	0	0.00	15.05	1	26,069	0.00%
2018/09/03	2	15.33	0	0.00	15.25	2	26,067	0.01%
2018/08/31	5	15.40	0.5	15.45	15.55	4.5	26,228	0.02%
2018/08/30	0	0.00	10	15.40	15.50	-10	26,154	-0.04%
2018/08/28	0	0.00	20.4	15.50	15.60	-20.4	26,726	-0.08%
2018/08/27	0	0.00	3	15.40	15.50	-3	26,839	-0.01%
2018/08/24	0	0.00	1	15.45	15.50	-1	26,863	0.00%
2018/08/23	2	15.35	14	15.55	15.50	-12	27,425	-0.04%
2018/08/22	0	0.00	12.3	15.35	15.50	-12.3	27,741	-0.04%
2018/08/21	0	0.00	7	15.29	15.25	-7	27,412	-0.03%
2018/08/20	2	15.05	0	0.00	15.20	2	27,347	0.01%
2018/08/17	3	15.40	2	15.40	15.25	1	27,196	0.00%
2018/08/16	2	15.05	2	15.20	15.10	0	26,529	0.00%
2018/08/15	5	15.10	20.3	15.11	15.20	-15.3	26,212	-0.06%
2018/08/14	0	0.00	5	15.10	15.20	-5	25,989	-0.02%
2018/08/13	0	0.00	21	15.05	14.90	-21	25,523	-0.08%
2018/08/10	3	15.30	38	15.38	15.40	-35	25,240	-0.14%
2018/08/09	25	15.26	63	15.23	15.45	-38	24,744	-0.15%
2018/08/08	2	15.15	39.7	15.08	15.15	-37.7	23,151	-0.16%
2018/08/07	5	14.40	136.6	14.39	14.55	-131.6	21,797	-0.60%	大賣/鉅額交易
2018/08/06	0	0.00	10	14.35	14.35	-10	21,338	-0.05%
2018/08/03	5	13.90	6	14.10	14.10	-1	20,996	0.00%
2018/08/02	11	13.90	167	13.90	13.80	-156	20,510	-0.76%	大賣/鉅額交易
2018/08/01	8.2	13.99	0	0.00	14.05	8.2	20,569	0.04%
2018/07/31	0	0.00	10	13.94	14.10	-10	20,499	-0.05%
2018/07/30	0	0.00	5	13.70	13.70	-5	19,896	-0.03%
2018/07/27	1	13.70	7	13.70	13.70	-6	20,116	-0.03%
2018/07/26	0	0.00	2	13.70	13.75	-2	20,292	-0.01%
2018/07/25	1	13.70	0	0.00	13.65	1	20,761	0.00%
2018/07/24	6	13.50	0	0.00	13.65	6	20,859	0.03%
2018/07/23	1	13.45	0	0.00	13.50	1	21,033	0.00%
2018/07/20	4	13.45	4	13.45	13.50	0	21,495	0.00%
2018/07/19	9	13.48	4	13.40	13.40	5	21,640	0.02%
2018/07/18	0	0.00	9	13.40	13.50	-9	21,844	-0.04%
2018/07/17	3	13.45	5	13.45	13.40	-2	21,966	-0.01%
2018/07/13	3	13.35	3	13.35	13.35	0	22,394	0.00%
2018/07/11	7	13.16	0	0.00	13.20	7	22,491	0.03%
2018/07/09	0	0.00	5	13.20	13.15	-5	22,563	-0.02%
2018/07/06	0	0.00	4	12.95	13.05	-4	22,757	-0.02%
2018/07/05	0	0.00	5	13.00	13.00	-5	22,927	-0.02%
2018/07/04	1	13.10	0	0.00	13.10	1	23,519	0.00%
2018/07/03	93	13.72	2	13.80	13.55	91	23,586	0.39%
2018/07/02	90	13.95	0	0.00	13.85	90	23,059	0.39%
2018/06/29	4	13.80	0	0.00	13.90	4	23,053	0.02%
2018/06/28	4	13.75	4	13.75	13.75	0	22,879	0.00%
2018/06/27	7	13.76	7.3	13.70	13.70	-0.3	22,849	0.00%
2018/06/26	6	13.74	5	13.75	13.75	1	22,829	0.00%
2018/06/25	12	13.93	2	13.85	13.85	10	22,743	0.04%
2018/06/22	1	13.90	4	13.90	14.00	-3	22,821	-0.01%
2018/06/21	0	0.00	0.1	13.90	13.90	-0.1	22,595	0.00%
2018/06/20	0	0.00	2	13.85	13.90	-2	22,781	-0.01%
2018/06/19	3	13.87	0	0.00	13.80	3	23,029	0.01%
2018/06/14	14	14.19	0	0.00	14.00	14	22,239	0.06%
2018/06/11	0	0.00	1	14.60	14.55	-1	22,307	0.00%
2018/06/08	5	14.55	208	14.55	14.60	-203	22,143	-0.92%	大賣/鉅額交易
2018/06/07	2	14.50	1	14.45	14.50	1	22,085	0.00%
2018/06/06	5	14.31	15	14.49	14.45	-10	22,184	-0.05%
2018/06/05	39	14.25	9	14.25	14.25	30	21,739	0.14%
2018/06/04	3	13.95	0	0.00	14.10	3	21,536	0.01%
2018/05/31	2	13.75	0	0.00	14.10	2	21,418	0.01%
2018/05/30	30	13.85	0	0.00	13.75	30	20,898	0.14%
2018/05/28	4	14.19	0.4	14.15	14.20	3.7	21,049	0.02%
2018/05/25	0	0.00	100	14.30	14.25	-100	21,253	-0.47%
2018/05/24	1.1	14.30	3	14.30	14.30	-1.9	21,407	-0.01%
2018/05/23	0	0.00	9	14.35	14.35	-9	21,585	-0.04%
2018/05/22	7	14.52	5	14.50	14.50	2	21,713	0.01%
2018/05/17	0	0.00	1	14.45	14.45	-1	22,276	0.00%
2018/05/16	0	0.00	5	14.45	14.45	-5	22,379	-0.02%
2018/05/15	3	14.45	0	0.00	14.45	3	22,745	0.01%
2018/05/11	2	14.40	41	14.40	14.40	-39	23,741	-0.16%
2018/05/10	26	14.30	1	14.30	14.25	25	23,726	0.11%
2018/05/09	0	0.00	2	14.30	14.30	-2	23,747	-0.01%
2018/05/04	2	14.28	0.1	14.20	14.15	1.9	23,573	0.01%
2018/05/03	0	0.00	8	14.53	14.45	-8	23,388	-0.03%
2018/05/02	0	0.00	38	14.45	14.55	-38	23,338	-0.16%
2018/04/30	23	14.22	48	14.21	14.20	-25	23,095	-0.11%
2018/04/27	10	14.15	31	14.22	14.25	-21	23,192	-0.09%
2018/04/26	90	14.10	3	14.15	14.15	87	23,079	0.38%
2018/04/25	0	0.00	12	13.81	13.85	-12	22,810	-0.05%
2018/04/24	0	0.00	8	13.76	13.70	-8	22,920	-0.03%
2018/04/23	2	13.75	208	13.79	13.80	-206	23,154	-0.89%	大賣/鉅額交易
2018/04/20	0	0.00	5	13.80	13.80	-5	23,279	-0.02%
2018/04/19	2	13.80	13	13.82	13.85	-11	23,570	-0.05%
2018/04/18	0	0.00	20	13.70	13.75	-20	23,806	-0.08%
2018/04/17	1	13.65	45	13.70	13.70	-44	24,019	-0.18%
2018/04/16	1	13.70	0	0.00	13.80	1	24,335	0.00%
2018/04/13	1	13.80	0	0.00	13.80	1	24,459	0.00%
2018/04/12	5	13.80	9	13.77	13.80	-4	24,716	-0.02%
2018/04/11	5	13.85	4.3	13.82	13.75	0.7	24,742	0.00%
2018/04/10	4	13.50	12	13.68	13.80	-8	24,428	-0.03%
2018/04/09	0	0.00	2	13.50	13.50	-2	23,924	-0.01%
2018/04/03	2	13.35	0	0.00	13.40	2	23,727	0.01%
2018/04/02	0	0.00	4	13.48	13.45	-4	23,669	-0.02%
2018/03/31	5	13.35	0	0.00	13.35	5	23,482	0.02%
2018/03/30	4	13.35	7	13.36	13.35	-3	23,452	-0.01%
2018/03/29	8	13.29	0	0.00	13.35	8	23,440	0.03%
2018/03/27	1	13.55	0	0.00	13.55	1	23,150	0.00%
2018/03/23	2	13.35	10	13.35	13.50	-8	22,980	-0.03%
2018/03/22	11	13.49	8	13.60	13.60	3	22,837	0.01%
2018/03/21	4.3	13.45	10	13.40	13.45	-5.7	22,517	-0.03%
2018/03/20	11	13.35	0	0.00	13.40	11	22,895	0.05%
2018/03/19	13	13.50	0	0.00	13.45	13	22,910	0.06%
2018/03/16	0	0.00	21	13.55	13.55	-21	22,841	-0.09%
2018/03/15	1	13.40	0	0.00	13.35	1	22,211	0.00%
2018/03/14	13	13.38	2	13.35	13.35	11	22,097	0.05%
2018/03/13	40	13.35	0	0.00	13.40	40	22,337	0.18%
2018/03/12	77	13.35	29	13.34	13.40	48	22,391	0.21%
2018/03/08	5	13.10	0	0.00	13.10	5	22,704	0.02%
2018/03/06	15.8	13.00	21	13.05	13.05	-5.2	23,466	-0.02%
2018/03/05	30	12.98	35	13.05	13.00	-5	23,688	-0.02%
2018/03/02	72	13.01	13	13.05	12.95	59	23,585	0.25%
2018/03/01	0	0.00	8	13.10	13.15	-8	22,892	-0.03%
2018/02/27	0	0.00	79.6	13.16	13.15	-79.6	22,771	-0.35%
2018/02/26	274	13.34	10	13.35	13.25	264	23,042	1.15%	大買/鉅額交易
2018/02/23	1	13.25	0	0.00	13.25	1	23,027	0.00%
2018/02/22	40	13.08	0	0.00	13.15	40	23,493	0.17%
2018/02/12	7	13.14	0.1	13.10	13.05	6.9	23,915	0.03%
2018/02/09	10	12.98	0	0.00	12.95	10	23,761	0.04%
2018/02/08	0	0.00	2	13.15	13.15	-2	23,517	-0.01%
2018/02/07	5	13.15	1	13.10	13.05	4	23,357	0.02%
2018/02/06	7	13.01	2	13.05	12.90	5	23,292	0.02%
2018/02/05	6	13.60	0	0.00	13.60	6	22,818	0.03%
2018/02/02	0	0.00	1	13.95	13.90	-1	22,338	0.00%
2018/01/31	0	0.00	2	13.90	14.00	-2	22,106	-0.01%
2018/01/30	2	14.05	0	0.00	14.05	2	21,906	0.01%
2018/01/26	9	14.11	5	14.10	14.20	4	21,696	0.02%
2018/01/25	5	14.15	19	14.19	14.20	-14	21,596	-0.06%
2018/01/24	15	14.10	2	14.25	14.15	13	21,471	0.06%
2018/01/23	0	0.00	8	14.25	14.35	-8	21,297	-0.04%
2018/01/22	0	0.00	2.5	14.28	14.25	-2.5	21,197	-0.01%
2018/01/18	0	0.00	3	14.35	14.25	-3	21,024	-0.01%
2018/01/17	10	14.20	15	14.25	14.30	-5	20,778	-0.02%
2018/01/16	8	14.25	1	14.25	14.20	7	20,439	0.03%
2018/01/15	5	14.30	13.3	14.27	14.25	-8.3	20,326	-0.04%
2018/01/12	0	0.00	9.1	14.13	14.15	-9.1	19,863	-0.05%
2018/01/10	15	14.00	0	0.00	13.95	15	19,320	0.08%
2018/01/09	14	13.99	4	13.95	13.95	10	18,910	0.05%
2018/01/08	5	14.00	0	0.00	14.05	5	18,813	0.03%
2018/01/05	5	13.90	1	13.95	13.95	4	18,615	0.02%
2018/01/04	5	13.90	0	0.00	13.85	5	18,623	0.03%
2018/01/03	0	0.00	3	13.90	13.95	-3	18,758	-0.02%
2018/01/02	2	13.75	2	13.70	13.80	0	18,638	0.00%