中信金 (2891)-第一金-新竹券商分點個股進出

台股 » 個股 » 中信金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中信金

(2891)

可現股當沖

股價
38.00
漲跌
▲0.10
漲幅
+0.26%
成交量
69,157張
產業
上市金融類股
2806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

中信金 (2891)籌碼相關－第一金-新竹券商分點個股進出

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

第一金-新竹券商分點個股進出
第一金-新竹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
2024/05/23	8.1	37.29	0	0.00	38.00	8.1	54,616	0.01%
2024/05/22	2.8	37.70	1	37.85	37.90	1.8	53,888	0.00%
2024/05/21	23	37.79	13	37.85	37.75	10	53,638	0.02%
2024/05/20	2	38.35	36	38.08	38.55	-34	52,881	-0.06%
2024/05/17	31	37.83	35	37.68	38.10	-4	52,229	-0.01%
2024/05/16	13	37.31	16.1	37.53	37.50	-3.1	51,656	-0.01%
2024/05/15	10	36.55	39	37.01	36.90	-29	50,909	-0.06%
2024/05/14	23.3	35.92	27	36.08	36.05	-3.7	50,697	-0.01%
2024/05/13	56.3	36.68	14	36.57	36.50	42.3	49,784	0.08%
2024/05/10	25	37.14	4.1	36.94	37.45	21	48,995	0.04%
2024/05/09	1.1	36.29	5	36.13	36.10	-3.9	48,450	-0.01%
2024/05/08	0	0.00	24	36.25	36.40	-24	48,077	-0.05%
2024/05/07	16	36.04	15	36.22	36.00	1	47,221	0.00%
2024/05/06	20	36.09	18.2	35.81	36.10	1.9	46,134	0.00%
2024/05/03	18	34.44	11.1	34.90	34.75	7	45,570	0.02%
2024/05/02	29	34.12	2.6	34.16	34.10	26.4	44,425	0.06%
2024/04/30	40.1	34.26	14	34.60	34.10	26.1	43,849	0.06%
2024/04/29	32	34.23	50.2	34.13	34.25	-18.2	42,804	-0.04%
2024/04/25	10	31.04	1	31.20	31.00	9	40,831	0.02%
2024/04/24	1	31.40	2	32.00	31.45	-1	41,070	0.00%
2024/04/23	0	0.00	3	31.77	31.55	-3	41,790	-0.01%
2024/04/22	0	0.00	110	31.45	31.35	-110	42,071	-0.26%	大賣/鉅額交易
2024/04/19	120.8	31.09	40	30.95	31.00	80.8	41,661	0.19%	大買/
2024/04/18	1	31.45	2	31.85	31.70	-1	41,147	0.00%
2024/04/17	3	31.60	100	31.60	31.50	-97	40,960	-0.24%
2024/04/16	117.3	31.23	55	31.36	30.95	62.3	40,923	0.15%	大買/
2024/04/15	1.1	32.07	6	32.07	31.95	-4.9	40,429	-0.01%
2024/04/12	1.2	31.76	0	0.00	31.75	1.2	40,770	0.00%
2024/04/11	13.2	31.74	0	0.00	31.95	13.2	40,863	0.03%
2024/04/10	7	32.04	1	32.00	31.85	6	41,139	0.01%
2024/04/09	0	32.05	0.3	32.14	32.15	-0.3	41,635	0.00%
2024/04/08	1	32.05	3	32.03	32.05	-2	41,979	0.00%
2024/04/03	5	31.45	0	0.00	31.45	5	41,810	0.01%
2024/04/02	1.9	31.67	1	31.90	31.80	0.9	41,734	0.00%
2024/04/01	32.3	31.90	0	0.00	31.65	32.3	41,763	0.08%
2024/03/29	5	32.45	73	32.78	33.05	-68	41,294	-0.16%
2024/03/28	2.2	32.30	26	32.36	32.40	-23.8	40,295	-0.06%
2024/03/27	2.2	32.23	23.1	32.24	32.60	-21	39,833	-0.05%
2024/03/26	0	0.00	3	31.80	31.80	-3	39,715	-0.01%
2024/03/25	1	31.75	1	31.75	31.70	0	40,159	0.00%
2024/03/22	7.5	31.71	3	32.63	31.90	4.5	40,539	0.01%
2024/03/21	1	31.90	17	31.97	31.95	-16	40,415	-0.04%
2024/03/20	10	31.29	1	31.25	31.25	9	40,546	0.02%
2024/03/19	0	0.00	24	31.69	31.75	-24	40,945	-0.06%
2024/03/18	4	31.40	0	0.00	31.50	4	40,987	0.01%
2024/03/15	22	31.36	0	0.00	31.75	22	41,028	0.05%
2024/03/14	7	31.89	18	32.04	32.00	-11	40,281	-0.03%
2024/03/13	1	31.85	50	31.32	31.85	-49	40,118	-0.12%
2024/03/11	1	30.10	2	30.05	30.30	-1	38,819	0.00%
2024/03/08	0	0.00	15	30.13	30.20	-15	38,852	-0.04%
2024/03/07	1	29.45	6	29.49	29.80	-5	38,308	-0.01%
2024/03/06	1	29.45	15	29.47	29.50	-14	38,080	-0.04%
2024/03/05	0	0.00	0	29.15	29.15	0	38,671	0.00%
2024/03/01	2	29.15	0	0.00	29.05	2	39,567	0.01%
2024/02/29	0	0.00	1	29.20	29.40	-1	39,774	0.00%
2024/02/27	0	0.00	1	29.20	29.00	-1	39,506	0.00%
2024/02/26	1	29.20	2	29.15	29.10	-1	39,708	0.00%
2024/02/23	11	29.08	5	29.30	28.90	6	39,946	0.02%
2024/02/22	0	0.00	26	29.05	29.30	-26	40,476	-0.06%
2024/02/21	0	0.00	6	29.04	28.95	-6	40,628	-0.01%
2024/02/20	12	28.79	17	28.82	29.00	-5	40,852	-0.01%
2024/02/19	0	0.00	3	28.55	28.70	-3	41,036	-0.01%
2024/02/16	1	28.35	7	28.28	28.25	-6	41,940	-0.01%
2024/02/15	0	0.00	2.5	28.64	28.40	-2.5	42,544	-0.01%
2024/02/05	1	28.05	0	0.00	28.15	1	42,264	0.00%
2024/02/02	0	0.00	1	28.30	28.30	-1	42,121	0.00%
2024/02/01	0	0.00	11.1	28.65	28.65	-11.1	41,868	-0.03%
2024/01/30	0	0.00	0	28.45	28.40	0	41,448	0.00%
2024/01/29	0	0.00	3	28.53	28.50	-3	41,631	-0.01%
2024/01/26	0	0.00	52.2	28.27	28.50	-52.2	42,284	-0.12%
2024/01/25	0	0.00	55	28.07	28.15	-55	41,874	-0.13%
2024/01/23	10.2	27.90	0	0.00	28.10	10.2	41,710	0.02%
2024/01/22	0	0.00	2	28.05	28.20	-2	41,516	0.00%
2024/01/19	81	27.75	12.1	27.77	27.90	69	41,418	0.17%
2024/01/18	0	0.00	0	27.75	27.85	0	41,266	0.00%
2024/01/17	6.2	27.59	3	27.60	27.55	3.2	40,993	0.01%
2024/01/16	15.9	27.83	0	0.00	27.95	15.9	40,075	0.04%
2024/01/15	1	28.15	0	0.00	28.15	1	39,622	0.00%
2024/01/12	11	27.96	2	28.10	28.05	9	40,082	0.02%
2024/01/11	13.2	28.35	19.2	28.31	28.35	-6	40,188	-0.01%
2024/01/10	1	28.00	0	0.00	28.05	1	40,432	0.00%
2024/01/08	0	0.00	2	28.35	28.40	-2	40,118	0.00%
2024/01/05	20	28.06	15	28.10	28.10	5	39,708	0.01%
2024/01/04	0	0.00	93	28.12	28.15	-93	39,981	-0.23%
2024/01/03	2	27.90	10	28.05	28.20	-8	40,301	-0.02%
2023/12/29	0.5	28.15	1.1	28.33	28.35	-0.6	39,694	0.00%
2023/12/28	4	27.99	22	28.25	28.40	-18	40,119	-0.04%
2023/12/27	0	0.00	10	28.10	28.10	-10	39,994	-0.03%
2023/12/26	0	0.00	21	27.98	28.00	-21	39,736	-0.05%
2023/12/22	0	0.00	0.1	27.80	27.75	-0.1	39,841	0.00%
2023/12/21	12.1	27.63	0	0.00	27.85	12.1	39,823	0.03%
2023/12/20	20.7	27.80	3	27.93	27.80	17.7	39,621	0.04%
2023/12/19	12	28.05	2	28.08	28.25	10	39,245	0.03%
2023/12/18	5	28.05	36	28.18	28.25	-31	39,215	-0.08%
2023/12/15	10	28.30	8	28.41	28.15	2	39,079	0.01%
2023/12/14	10	28.30	51.1	28.39	28.45	-41.1	38,507	-0.11%
2023/12/13	0	0.00	37.3	27.88	27.95	-37.3	37,644	-0.10%
2023/12/12	1	27.40	3	27.58	27.60	-2	37,938	-0.01%
2023/12/11	2	27.30	0	0.00	27.40	2	37,935	0.01%
2023/12/08	10	27.35	67	27.39	27.50	-57	37,985	-0.15%
2023/12/07	10	26.82	0	0.00	26.85	10	37,292	0.03%
2023/12/06	0	0.00	3	26.90	27.10	-3	37,464	-0.01%
2023/12/05	30	26.67	36	26.55	26.75	-6	37,353	-0.02%
2023/12/04	1	27.00	0	0.00	26.90	1	37,050	0.00%
2023/12/01	14	26.95	0	0.00	26.95	14	36,998	0.04%
2023/11/30	0	0.00	22	27.14	27.35	-22	36,882	-0.06%
2023/11/28	15	27.18	2	27.28	27.15	13	35,403	0.04%
2023/11/27	25	26.80	5.1	27.00	26.70	20	35,110	0.06%
2023/11/24	4	26.75	3	26.72	26.75	1	34,855	0.00%
2023/11/23	4	26.91	118	26.88	26.85	-114	34,580	-0.33%	大賣/鉅額交易
2023/11/22	0.1	27.00	16	27.07	27.20	-15.9	34,138	-0.05%
2023/11/21	20	27.03	41.7	27.04	27.05	-21.7	33,878	-0.06%
2023/11/20	42	26.71	9	26.79	26.85	33	33,355	0.10%
2023/11/17	4	26.80	7	26.89	26.85	-3	33,129	-0.01%
2023/11/16	5	26.70	130	26.60	26.85	-125	33,127	-0.38%	大賣/鉅額交易
2023/11/15	10	26.75	38.9	26.61	26.80	-28.9	32,938	-0.09%
2023/11/14	13	26.08	27	26.11	26.15	-14	32,064	-0.04%
2023/11/13	0	0.00	3.4	25.57	25.60	-3.4	32,148	-0.01%
2023/11/10	1	25.45	2	25.50	25.50	-1	32,748	0.00%
2023/11/09	15.5	25.32	5	25.32	25.35	10.5	33,119	0.03%
2023/11/08	0	0.00	7	25.20	25.10	-7	33,673	-0.02%
2023/11/07	50	25.10	1	25.15	25.15	49	33,742	0.15%
2023/11/06	10	25.33	0	0.00	25.30	10	33,942	0.03%
2023/11/03	0	0.00	102	25.27	25.35	-102	34,020	-0.30%	大賣/鉅額交易
2023/11/02	1	24.60	1	24.60	24.70	0	33,840	0.00%
2023/11/01	0	0.00	41	24.35	24.35	-41	34,213	-0.12%
2023/10/31	6	24.28	1	24.30	24.35	5	35,314	0.01%
2023/10/30	0	24.40	0	0.00	24.35	0	36,096	0.00%
2023/10/27	1.1	24.65	0	0.00	24.60	1.1	36,463	0.00%
2023/10/26	8	24.40	15	24.65	24.35	-7	36,899	-0.02%
2023/10/25	1	24.60	2	24.65	24.65	-1	36,740	0.00%
2023/10/24	15.1	24.25	0	0.00	24.45	15.1	36,657	0.04%
2023/10/23	7	24.36	5	24.65	24.35	2	36,617	0.01%
2023/10/20	58.1	24.60	100	24.40	24.65	-42	36,642	-0.11%
2023/10/19	3	25.00	6	24.95	24.85	-3	36,495	-0.01%
2023/10/18	0	0.00	2	25.00	25.15	-2	36,784	-0.01%
2023/10/17	0	0.00	6	25.09	25.15	-6	36,806	-0.02%
2023/10/16	0	0.00	2	25.20	25.35	-2	37,220	-0.01%
2023/10/13	38	25.10	7	25.11	25.15	31	37,555	0.08%
2023/10/12	26	24.99	48	24.98	25.20	-22	38,011	-0.06%
2023/10/11	35	24.77	55	24.81	24.90	-20	37,994	-0.05%
2023/10/06	1.1	24.12	11	24.25	24.25	-9.9	37,359	-0.03%
2023/10/05	5.1	23.85	12	23.85	24.10	-7	37,413	-0.02%
2023/10/04	22	23.75	1	23.75	23.70	21	37,241	0.06%
2023/10/03	22	24.20	0	0.00	24.20	22	36,707	0.06%
2023/10/02	3	24.52	12	24.55	24.50	-9	36,681	-0.02%
2023/09/28	24	24.50	0	0.00	24.50	24	37,388	0.06%
2023/09/27	11.2	24.34	13	24.36	24.40	-1.8	37,331	0.00%
2023/09/26	115.1	24.50	0	0.00	24.55	115.1	37,243	0.31%	大買/鉅額交易
2023/09/25	0	0.00	5	24.49	24.60	-5	37,073	-0.01%
2023/09/22	8.1	24.21	0	0.00	24.25	8.1	37,010	0.02%
2023/09/21	161.1	24.31	8	24.38	24.35	153.1	36,646	0.42%	大買/鉅額交易
2023/09/20	14.4	24.95	9	25.00	24.85	5.4	36,037	0.01%
2023/09/19	12	24.97	10	24.85	24.95	2	35,721	0.01%
2023/09/18	6.1	24.80	0	0.00	24.95	6.1	35,670	0.02%
2023/09/15	9	24.63	15	24.70	24.85	-6	35,673	-0.02%
2023/09/14	12	24.84	33	24.88	25.00	-21	34,978	-0.06%
2023/09/13	0.1	24.60	4	24.50	24.70	-3.9	34,861	-0.01%
2023/09/12	2	24.23	0	0.00	24.35	2	35,158	0.01%
2023/09/11	1	24.05	3.1	24.17	24.25	-2.1	35,157	-0.01%
2023/09/08	15	23.85	10	23.95	24.05	5	35,079	0.01%
2023/09/07	5	23.57	0	0.00	23.60	5	35,101	0.01%
2023/09/06	19.2	23.75	0	0.00	23.65	19.2	35,328	0.05%
2023/09/05	1	23.90	20	23.95	24.00	-19	35,773	-0.05%
2023/09/04	10	23.86	0	0.00	23.95	10	35,972	0.03%
2023/09/01	16.3	23.84	2	23.90	23.80	14.3	36,246	0.04%
2023/08/31	25.2	23.76	4	23.70	23.85	21.2	36,367	0.06%
2023/08/30	11	23.90	0	0.00	23.90	11	36,238	0.03%
2023/08/29	8.1	23.82	0	0.00	24.00	8.1	36,282	0.02%
2023/08/28	1.1	23.71	2	23.75	23.80	-0.9	36,345	0.00%
2023/08/25	1.1	23.50	7	23.75	23.50	-5.9	37,283	-0.02%
2023/08/24	0.1	23.85	13	23.83	23.85	-12.9	37,333	-0.03%
2023/08/23	1	23.55	0.1	23.70	23.70	0.9	37,180	0.00%
2023/08/22	33	23.55	0	0.00	23.55	33	37,194	0.09%
2023/08/21	7.1	23.85	1	23.95	23.85	6.1	36,888	0.02%
2023/08/18	4	23.43	163	23.65	23.35	-159	36,736	-0.43%	大賣/鉅額交易
2023/08/17	208.6	23.05	5	23.04	23.25	203.6	36,714	0.55%	大買/鉅額交易
2023/08/16	72	23.36	43	23.46	23.40	29	36,242	0.08%
2023/08/15	23.3	23.96	1	23.95	23.90	22.3	35,831	0.06%
2023/08/14	21.5	24.20	149	24.23	24.30	-127.5	35,662	-0.36%	大賣/鉅額交易
2023/08/11	12	25.03	24	24.80	24.90	-12	35,686	-0.03%
2023/08/10	1	24.85	0	0.00	24.90	1	35,825	0.00%
2023/08/09	12.1	24.77	1	24.65	24.80	11.1	35,631	0.03%
2023/08/08	4	24.66	0	0.00	24.60	4	35,307	0.01%
2023/08/07	3.5	24.67	5	24.70	24.60	-1.5	34,790	0.00%
2023/08/04	62	24.68	0	0.00	24.60	62	34,284	0.18%
2023/08/02	30	26.00	0	0.00	26.15	30	33,138	0.09%
2023/08/01	38	26.15	0	0.00	26.25	38	32,438	0.12%
2023/07/31	12	26.40	2	26.43	26.25	10	31,924	0.03%
2023/07/28	2	26.30	0	0.00	26.35	2	31,380	0.01%
2023/07/27	0	0.00	2	26.45	26.60	-2	31,388	-0.01%
2023/07/26	2.5	26.43	2	26.60	26.50	0.5	31,543	0.00%
2023/07/25	0	0.00	3.4	26.23	26.35	-3.4	31,479	-0.01%
2023/07/24	31	26.00	0	0.00	26.10	31	31,318	0.10%
2023/07/21	2.5	26.50	86	26.49	26.45	-83.5	30,989	-0.27%
2023/07/20	0	0.00	13.2	26.18	26.20	-13.2	30,342	-0.04%
2023/07/19	12	26.06	2	26.13	26.05	10	29,714	0.03%
2023/07/18	0	0.00	10	26.15	26.25	-10	29,118	-0.03%
2023/07/17	0	0.00	114	25.78	26.15	-114	28,487	-0.40%	大賣/鉅額交易
2023/07/14	5	25.30	64	25.33	25.40	-59	27,827	-0.21%
2023/07/12	0	0.00	8	25.03	25.15	-8	27,253	-0.03%
2023/07/11	0	0.00	1.1	24.94	24.95	-1.1	27,101	0.00%
2023/07/10	5	24.50	0	0.00	24.50	5	27,102	0.02%
2023/07/07	0	0.00	50	24.65	24.60	-50	27,058	-0.18%
2023/07/06	47	24.74	203	24.40	24.50	-156	27,061	-0.58%	大賣/鉅額交易
2023/07/03	0	0.00	1	25.10	25.10	-1	26,297	0.00%
2023/06/30	0	0.00	2	25.00	24.85	-2	26,497	-0.01%
2023/06/29	1	24.80	0.1	24.93	24.90	0.9	26,452	0.00%
2023/06/28	20	24.80	1	25.00	25.00	19	26,495	0.07%
2023/06/27	1.1	24.82	2	24.95	24.75	-0.9	26,487	0.00%
2023/06/26	1	25.00	1.8	25.05	24.95	-0.8	26,395	0.00%
2023/06/21	1.1	24.94	0	0.00	25.10	1.1	26,351	0.00%
2023/06/20	0	0.00	10	24.95	25.05	-10	26,306	-0.04%
2023/06/19	40	24.80	20	24.88	25.05	20	26,356	0.08%
2023/06/16	2	24.70	1.2	24.56	24.55	0.8	26,527	0.00%
2023/06/15	6	24.62	5	24.60	24.70	1	26,373	0.00%
2023/06/14	0.2	24.80	4.1	24.81	24.75	-3.9	27,373	-0.01%
2023/06/13	8	24.81	1	25.00	24.80	7	28,420	0.02%
2023/06/12	13	24.86	4.2	25.16	24.80	8.8	28,709	0.03%
2023/06/09	12	24.85	44	25.11	25.20	-32	29,323	-0.11%
2023/06/08	1	24.50	0	0.00	24.65	1	28,992	0.00%
2023/06/07	17	24.50	7	24.56	24.60	10	29,102	0.03%
2023/06/06	3	24.42	2	24.53	24.45	1	29,120	0.00%
2023/06/05	0	0.00	13	24.52	24.45	-13	29,340	-0.04%
2023/06/02	7	24.29	0	0.00	24.30	7	29,560	0.02%
2023/06/01	1.1	24.30	1	24.45	24.30	0.1	29,602	0.00%
2023/05/31	15	24.27	90	24.40	24.30	-75	29,580	-0.25%
2023/05/30	0	0.00	12	24.55	24.50	-12	28,817	-0.04%
2023/05/29	14	24.32	1	24.35	24.40	13	28,781	0.05%
2023/05/26	4	24.06	0	0.00	24.10	4	29,081	0.01%
2023/05/25	0	0.00	2	24.15	24.10	-2	28,947	-0.01%
2023/05/24	2	24.33	5.2	24.32	24.50	-3.2	28,934	-0.01%
2023/05/23	0	0.00	4	24.59	24.60	-4	28,789	-0.01%
2023/05/22	2	24.60	17.5	24.65	24.55	-15.5	28,536	-0.05%
2023/05/19	2	24.30	3	24.22	24.40	-1	28,329	0.00%
2023/05/18	6.1	24.01	5	23.95	24.10	1.1	28,064	0.00%
2023/05/17	3.1	23.85	9.1	23.91	23.80	-6	28,059	-0.02%
2023/05/16	0.2	23.45	71	23.41	23.55	-70.8	27,711	-0.26%
2023/05/15	3	23.10	1	23.35	23.35	2	27,531	0.01%
2023/05/11	0.1	23.30	6.5	23.25	23.30	-6.4	27,439	-0.02%
2023/05/10	2.1	23.23	0	0.00	23.30	2.1	27,382	0.01%
2023/05/09	4.3	23.27	12	23.30	23.30	-7.8	27,491	-0.03%
2023/05/08	2	23.30	8	23.19	23.35	-6	27,613	-0.02%
2023/05/05	1	23.00	0	0.00	23.05	1	27,653	0.00%
2023/05/04	1.2	23.09	20	23.08	23.10	-18.8	28,121	-0.07%
2023/05/03	0.1	22.95	1	23.00	22.95	-0.9	28,317	0.00%
2023/05/02	12	22.84	34	22.83	22.90	-22	28,638	-0.08%
2023/04/28	0	0.00	1	22.50	22.60	-1	29,309	0.00%
2023/04/27	0.1	22.40	22	22.40	22.40	-21.9	29,437	-0.07%
2023/04/25	1	22.40	50	22.40	22.35	-49	29,622	-0.17%
2023/04/24	0	22.35	1	22.30	22.45	-1	29,609	0.00%
2023/04/21	0.1	22.30	17	22.25	22.30	-16.9	29,753	-0.06%
2023/04/20	0	0.00	32	22.35	22.35	-32	29,896	-0.11%
2023/04/19	0	0.00	110	22.50	22.45	-110	30,494	-0.36%	大賣/鉅額交易
2023/04/18	1.1	22.40	0	0.00	22.40	1.1	30,543	0.00%
2023/04/17	1	22.40	3	22.50	22.50	-2	31,004	-0.01%
2023/04/14	1.1	22.31	6	22.38	22.50	-4.9	30,952	-0.02%
2023/04/13	0.1	22.30	1.1	22.34	22.30	-1	30,912	0.00%
2023/04/12	0.2	22.00	1	21.95	22.00	-0.8	30,712	0.00%
2023/04/11	14	21.71	0	0.00	21.85	14	30,671	0.05%
2023/04/07	8.2	21.66	0	0.00	21.70	8.2	30,451	0.03%
2023/04/06	64	21.71	0	0.00	21.70	64	30,326	0.21%
2023/03/31	0.2	21.85	3	21.85	21.85	-2.8	30,257	-0.01%
2023/03/30	0	0.00	23	21.66	21.65	-23	30,650	-0.08%
2023/03/29	0	0.00	44	21.63	21.70	-44	31,339	-0.14%
2023/03/28	1.2	21.59	0	0.00	21.50	1.2	32,113	0.00%
2023/03/27	0.1	21.45	6.2	21.45	21.45	-6.1	32,846	-0.02%
2023/03/24	12.4	21.40	0.5	21.45	21.40	11.9	34,098	0.03%
2023/03/23	26.1	21.47	0	0.00	21.55	26.1	34,348	0.08%
2023/03/22	3.5	21.36	0.4	21.40	21.35	3.2	34,662	0.01%
2023/03/21	42	21.05	1	21.15	21.05	41	34,799	0.12%
2023/03/20	17	20.92	0	0.00	21.00	17	34,685	0.05%
2023/03/17	46.6	20.97	1	20.90	20.85	45.6	34,460	0.13%
2023/03/16	252.2	21.03	24	21.04	20.90	228.2	33,537	0.68%	大買/鉅額交易
2023/03/15	65.1	21.66	0	0.00	21.55	65.1	33,106	0.20%
2023/03/14	66.1	21.78	0	0.00	21.70	66.1	33,006	0.20%
2023/03/13	14.2	22.23	103	22.15	22.20	-88.8	32,321	-0.27%	大賣/
2023/03/10	128.1	22.35	11	22.30	22.25	117.1	32,225	0.36%	大買/鉅額交易
2023/03/09	1	22.55	0	0.00	22.50	1	32,297	0.00%
2023/03/08	2	22.55	1	22.65	22.75	1	33,172	0.00%
2023/03/07	0.1	22.65	2	22.65	22.65	-1.9	33,327	-0.01%
2023/03/06	19	22.53	38	22.55	22.55	-19	33,101	-0.06%
2023/03/03	1.9	22.47	0	0.00	22.40	1.9	33,055	0.01%
2023/03/02	6	22.52	0	0.00	22.55	6	33,368	0.02%
2023/03/01	4.1	22.64	0	0.00	22.70	4.1	34,039	0.01%
2023/02/24	10	22.80	0	0.00	22.75	10	34,090	0.03%
2023/02/23	1	22.80	0	0.00	22.85	1	34,022	0.00%
2023/02/22	1	22.50	1	22.70	22.80	0	34,302	0.00%
2023/02/21	1	22.85	25	22.75	22.80	-24	34,319	-0.07%
2023/02/20	1	22.90	2	22.93	22.95	-1	34,675	0.00%
2023/02/17	7	22.79	50	22.80	22.75	-43	35,011	-0.12%
2023/02/16	0	0.00	6	22.75	22.70	-6	35,347	-0.02%
2023/02/15	5	22.77	15	22.67	22.55	-10	35,906	-0.03%
2023/02/14	6.1	22.95	2	22.85	22.90	4.1	35,542	0.01%
2023/02/13	3.3	22.38	0	0.00	22.75	3.3	35,761	0.01%
2023/02/10	11.7	22.45	0	0.00	22.45	11.7	35,821	0.03%
2023/02/09	10	22.35	2	22.33	22.30	8	35,978	0.02%
2023/02/07	3	22.33	5	22.44	22.30	-2	36,182	-0.01%
2023/02/06	0	0.00	0.1	22.40	22.35	-0.1	36,204	0.00%
2023/02/03	19.4	22.43	0	0.00	22.40	19.4	36,347	0.05%
2023/02/02	15.1	22.57	0	0.00	22.50	15.1	36,284	0.04%
2023/02/01	44.2	22.68	0	0.00	22.75	44.2	35,941	0.12%
2023/01/31	3	22.95	3	23.00	22.85	0	35,988	0.00%
2023/01/30	117.3	23.19	1.1	23.39	23.20	116.2	35,795	0.32%	大買/鉅額交易
2023/01/17	102	22.95	15	23.16	23.20	87	35,026	0.25%	大買/
2023/01/16	6	23.14	3.9	23.09	23.05	2.1	35,085	0.01%
2023/01/13	1	22.80	31	22.94	22.80	-30	35,071	-0.09%
2023/01/12	1	22.90	0	0.00	22.90	1	35,746	0.00%
2023/01/11	2	23.08	7	23.00	23.10	-5	36,145	-0.01%
2023/01/10	4	23.00	150	23.10	23.15	-146	36,281	-0.40%	大賣/鉅額交易
2023/01/09	4	22.89	37.2	22.94	23.15	-33.2	36,241	-0.09%
2023/01/06	1	22.60	0.4	22.55	22.60	0.7	36,142	0.00%
2023/01/05	12	22.45	13	22.49	22.60	-1	36,911	0.00%
2023/01/04	27	22.25	5	22.27	22.35	22	36,655	0.06%
2023/01/03	4	21.98	0	0.00	22.15	4	37,051	0.01%
2022/12/30	11.4	22.12	1	22.25	22.10	10.4	37,123	0.03%
2022/12/29	11	21.89	0	0.00	21.90	11	37,390	0.03%
2022/12/28	0	0.00	1	22.25	22.15	-1	37,930	0.00%
2022/12/26	1.1	22.00	0	0.00	22.10	1.1	38,927	0.00%
2022/12/22	0.1	21.90	2	22.00	22.15	-1.9	40,898	0.00%
2022/12/21	82.1	21.73	7	21.65	21.70	75.1	41,362	0.18%
2022/12/20	11	21.85	1	22.05	21.90	10	41,361	0.02%
2022/12/19	110	22.07	1	22.10	22.05	109	40,751	0.27%	大買/鉅額交易
2022/12/16	112.1	22.43	100	22.65	22.25	12.1	40,189	0.03%	大買/
2022/12/15	1.8	22.69	1	22.80	22.75	0.8	39,518	0.00%
2022/12/14	1	22.90	20	23.04	22.90	-19	39,290	-0.05%
2022/12/13	3	22.80	0	0.00	22.70	3	38,999	0.01%
2022/12/12	1	22.70	8	22.78	22.90	-7	38,858	-0.02%
2022/12/08	6	22.85	0	0.00	22.80	6	39,500	0.02%
2022/12/07	3	23.13	38.2	22.99	23.05	-35.2	39,805	-0.09%
2022/12/06	0.1	22.70	0	0.00	22.40	0.1	39,379	0.00%
2022/12/05	0	0.00	15	22.85	22.75	-15	39,214	-0.04%
2022/12/02	2.1	22.51	0	0.00	22.50	2.1	39,140	0.01%
2022/12/01	9.2	22.82	5	23.20	22.60	4.2	39,480	0.01%
2022/11/30	205	23.16	9	23.13	23.00	196	39,128	0.50%	大買/鉅額交易
2022/11/29	36	22.85	4	22.59	22.85	32	38,153	0.08%
2022/11/28	1	22.00	1	22.20	22.20	0	37,723	0.00%
2022/11/25	1	22.40	0	0.00	22.40	1	37,853	0.00%
2022/11/24	9	22.50	12.1	22.44	22.45	-3.1	38,158	-0.01%
2022/11/23	0	0.00	15	22.51	22.55	-15	38,123	-0.04%
2022/11/22	2	21.50	0	0.00	21.65	2	37,540	0.01%
2022/11/21	1	21.35	1	21.30	21.40	0	37,520	0.00%
2022/11/18	12	21.40	0	0.00	21.40	12	37,471	0.03%
2022/11/17	2	21.70	0	0.00	21.65	2	37,576	0.01%
2022/11/16	3	21.80	2	22.05	21.80	1	37,739	0.00%
2022/11/15	1	21.40	61	21.79	22.00	-60	37,538	-0.16%
2022/11/14	1	21.75	5	21.88	21.70	-4	37,461	-0.01%
2022/11/11	0	0.00	5	21.65	21.85	-5	37,305	-0.01%
2022/11/10	1.1	21.11	1.1	21.06	21.15	0	37,003	0.00%
2022/11/09	35.2	21.06	1.8	21.22	21.20	33.4	37,240	0.09%
2022/11/08	27	21.50	21	21.50	21.55	6	36,802	0.02%
2022/11/07	0.1	21.10	6	21.28	21.45	-5.9	36,762	-0.02%
2022/11/04	2	20.70	0.1	20.80	20.90	1.9	36,886	0.01%
2022/11/03	2	20.63	0	0.00	20.55	2	37,187	0.01%
2022/11/02	4.4	20.88	0.2	20.95	20.85	4.1	37,302	0.01%
2022/11/01	2	20.95	2	21.00	21.10	0	37,236	0.00%
2022/10/31	5	20.55	0.1	20.55	20.40	4.9	37,321	0.01%
2022/10/28	6	20.53	0	0.00	20.55	6	37,268	0.02%
2022/10/27	12	20.65	0	20.65	20.55	12	37,391	0.03%
2022/10/26	1.1	20.04	18	20.36	20.35	-16.9	37,477	-0.05%
2022/10/25	0.1	19.95	10	20.03	20.00	-9.9	37,284	-0.03%
2022/10/24	2.2	19.91	1	20.00	19.90	1.2	37,507	0.00%
2022/10/21	5	19.95	13	19.95	20.00	-8	37,362	-0.02%
2022/10/20	4.2	19.53	10	19.55	19.70	-5.9	37,386	-0.02%
2022/10/19	8.5	19.86	0	0.00	19.90	8.5	36,856	0.02%
2022/10/18	11.2	20.08	0	0.00	20.10	11.2	36,666	0.03%
2022/10/17	6	19.88	1	19.90	19.80	5	36,799	0.01%
2022/10/14	10.1	19.85	0	0.00	19.80	10.1	37,156	0.03%
2022/10/13	13.4	19.76	31	19.65	19.65	-17.6	37,479	-0.05%
2022/10/12	0.1	20.20	0.2	20.20	20.25	-0.1	37,051	0.00%
2022/10/11	6.3	20.13	4	20.09	20.10	2.3	37,553	0.01%
2022/10/07	2.1	20.50	5	20.45	20.45	-2.9	37,778	-0.01%
2022/10/06	0.1	20.65	1	20.60	20.60	-1	38,698	0.00%
2022/10/05	22.1	20.59	15	20.65	20.50	7.1	39,600	0.02%
2022/10/04	2	20.25	6	20.25	20.15	-4	39,489	-0.01%
2022/10/03	63.1	19.81	0	0.00	19.70	63.1	39,279	0.16%
2022/09/30	28.7	19.88	1	19.80	19.85	27.7	39,035	0.07%
2022/09/29	18.3	20.13	1	20.05	20.05	17.3	38,420	0.05%
2022/09/28	23.8	20.43	6	20.29	20.10	17.8	38,398	0.05%
2022/09/27	28.6	20.88	14	20.80	20.75	14.6	37,734	0.04%
2022/09/26	20.2	21.37	11	21.35	21.25	9.2	37,481	0.02%
2022/09/23	14.1	21.67	0	21.75	21.65	14.1	38,139	0.04%
2022/09/22	6.5	21.63	0	0.00	21.60	6.5	38,352	0.02%
2022/09/21	15.3	22.04	0	0.00	22.05	15.3	38,110	0.04%
2022/09/20	4.1	22.14	2	22.30	22.20	2.1	38,087	0.01%
2022/09/19	1.1	22.16	24	22.10	22.15	-22.9	38,054	-0.06%
2022/09/16	12	22.15	2	22.30	22.10	10	37,980	0.03%
2022/09/15	6.1	22.32	1	22.40	22.30	5.1	37,330	0.01%
2022/09/14	13	22.36	0	0.00	22.30	13	37,527	0.03%
2022/09/13	6.2	22.87	2	22.75	22.75	4.2	37,514	0.01%
2022/09/12	1.2	23.01	0	0.00	22.90	1.2	37,684	0.00%
2022/09/08	8	22.81	0	0.00	22.90	8	38,143	0.02%
2022/09/07	15.5	22.85	60	22.88	22.80	-44.5	38,832	-0.11%
2022/09/06	69	23.41	0	0.00	23.40	69	38,851	0.18%
2022/09/05	1	23.30	0	0.00	23.25	1	39,338	0.00%
2022/09/02	6	22.98	15	22.95	22.90	-9	39,793	-0.02%
2022/09/01	21.5	22.96	2	23.05	23.05	19.5	40,102	0.05%
2022/08/31	6	23.50	0.7	23.55	23.50	5.3	40,481	0.01%
2022/08/30	5.2	23.27	0	0.00	23.25	5.2	40,094	0.01%
2022/08/29	3.1	23.54	1	23.60	23.50	2.1	39,792	0.01%
2022/08/26	1	23.90	8	23.96	23.85	-7	39,689	-0.02%
2022/08/24	9.4	23.68	0	0.00	23.45	9.4	39,974	0.02%
2022/08/23	8	24.03	0.1	23.95	23.80	7.9	43,093	0.02%
2022/08/22	3	24.40	12	24.40	24.35	-9	44,016	-0.02%
2022/08/19	11	24.63	21	24.65	24.60	-10	44,991	-0.02%
2022/08/18	1	24.50	0	0.00	24.45	1	45,094	0.00%
2022/08/17	6	24.88	0	0.00	24.90	6	45,265	0.01%
2022/08/16	6	24.20	13	24.58	24.55	-7	45,351	-0.02%
2022/08/15	10	24.15	15.1	24.10	24.25	-5.1	45,511	-0.01%
2022/08/12	0	0.00	1	24.05	24.10	-1	45,862	0.00%
2022/08/11	66.1	23.96	1.1	24.01	24.05	65	46,417	0.14%
2022/08/09	7.2	23.41	15	23.32	23.30	-7.8	46,849	-0.02%
2022/08/08	0.1	23.15	0	0.00	23.10	0.1	47,093	0.00%
2022/08/05	3	23.00	1	23.00	23.00	2	47,952	0.00%
2022/08/04	2.1	22.30	5	22.20	22.25	-2.9	48,357	-0.01%
2022/08/03	1.2	22.28	4	22.38	22.30	-2.8	48,627	-0.01%
2022/08/02	10.5	22.48	0	0.00	22.45	10.5	49,045	0.02%
2022/08/01	5.2	22.90	17	22.89	22.95	-11.9	49,276	-0.02%
2022/07/29	9.2	22.82	0	0.00	22.95	9.2	49,904	0.02%
2022/07/28	5.1	23.13	1	23.20	23.20	4.1	50,145	0.01%
2022/07/27	1	22.95	3	22.92	22.95	-2	50,004	0.00%
2022/07/26	2	22.90	2	22.95	22.95	0	50,007	0.00%
2022/07/25	3.3	22.76	3	22.80	22.70	0.3	50,025	0.00%
2022/07/22	3	22.70	0	0.00	22.75	3	50,265	0.01%
2022/07/21	4.1	22.55	16	22.34	22.65	-11.9	50,606	-0.02%
2022/07/20	3	22.32	0	0.00	22.25	3	50,794	0.01%
2022/07/19	21	22.22	0	0.00	22.20	21	50,687	0.04%
2022/07/18	23	22.04	0	0.00	22.30	23	51,013	0.05%
2022/07/15	5.2	21.89	0	0.00	21.80	5.2	50,644	0.01%
2022/07/14	16.1	22.30	0	0.00	22.25	16.1	50,425	0.03%
2022/07/13	13.1	23.63	1	23.55	23.45	12.1	49,828	0.02%
2022/07/12	7	23.15	0	0.00	22.95	7	49,189	0.01%
2022/07/11	15	23.73	0	0.00	23.65	15	49,079	0.03%
2022/07/08	44	23.94	31	24.01	23.85	13	49,584	0.03%
2022/07/07	0	23.95	26	23.49	23.70	-26	49,762	-0.05%
2022/07/06	11	23.76	1	23.55	23.50	10	50,021	0.02%
2022/07/05	2	24.28	2	24.30	24.30	0	49,644	0.00%
2022/07/04	3.1	24.33	0	0.00	24.30	3.1	49,813	0.01%
2022/07/01	15	24.72	1	24.55	24.60	14	51,056	0.03%
2022/06/30	12	25.30	0	0.00	25.10	12	51,643	0.02%
2022/06/29	3	25.60	0.3	25.60	25.80	2.7	51,917	0.01%
2022/06/28	52.2	25.70	0	0.00	25.80	52.2	52,170	0.10%
2022/06/27	1	26.20	0	0.00	26.20	1	52,607	0.00%
2022/06/24	0	0.00	4	26.20	26.30	-4	52,432	-0.01%
2022/06/23	42	26.00	32	26.07	26.05	10	52,483	0.02%
2022/06/22	1	26.05	0	0.00	26.05	1	52,405	0.00%
2022/06/21	0	0.00	23.1	26.27	26.45	-23.1	52,380	-0.04%
2022/06/20	6.2	25.47	5	25.75	25.50	1.2	52,656	0.00%
2022/06/17	2	26.05	1	26.10	26.00	1	52,494	0.00%
2022/06/16	4	26.59	11	26.75	26.60	-7	52,312	-0.01%
2022/06/15	0	0.00	1	26.20	26.30	-1	52,759	0.00%
2022/06/14	1	25.95	1	26.00	26.00	0	53,021	0.00%
2022/06/13	7.1	25.41	0	0.00	25.55	7.1	52,770	0.01%
2022/06/09	13.5	26.14	0	0.00	25.85	13.5	52,248	0.03%
2022/06/08	0.8	26.80	0	0.00	26.75	0.8	51,486	0.00%
2022/06/06	1	26.80	0	0.00	26.85	1	52,387	0.00%
2022/05/31	8.2	26.44	1.1	26.54	27.15	7.1	54,651	0.01%
2022/05/30	5	26.50	8	26.98	27.10	-3	51,544	-0.01%
2022/05/27	5	26.25	1.2	26.38	26.60	3.8	50,778	0.01%
2022/05/26	1	25.15	1	25.30	25.30	0	50,891	0.00%
2022/05/25	10.2	25.35	0	0.00	25.35	10.2	51,632	0.02%
2022/05/23	2	25.35	1	25.50	25.45	1	52,523	0.00%
2022/05/20	0.2	25.45	32	25.26	25.45	-31.8	52,738	-0.06%
2022/05/19	13	25.32	15	25.20	25.30	-2	52,434	0.00%
2022/05/18	2	25.60	1	25.90	26.10	1	51,969	0.00%
2022/05/17	3.2	25.48	3	25.60	25.50	0.2	52,002	0.00%
2022/05/16	1	25.60	6	25.51	25.70	-5	52,112	-0.01%
2022/05/13	2.1	25.68	0	0.00	25.80	2.1	51,999	0.00%
2022/05/12	2.2	26.03	0	0.00	26.05	2.2	51,405	0.00%
2022/05/11	13.1	26.90	0	0.00	27.10	13.1	51,084	0.03%
2022/05/10	1	27.25	0	0.00	27.55	1	51,342	0.00%
2022/05/09	6.1	27.41	10	27.40	27.30	-3.9	51,224	-0.01%
2022/05/06	7.2	27.50	2	27.85	28.00	5.2	51,525	0.01%
2022/05/05	10.4	28.27	0	0.00	28.05	10.4	52,080	0.02%
2022/05/03	0	0.00	1.2	28.86	28.75	-1.2	52,196	0.00%
2022/04/29	5	29.00	0	0.00	29.25	5	52,517	0.01%
2022/04/28	1.1	28.60	2	28.85	29.00	-0.9	52,771	0.00%
2022/04/27	2	29.10	7.4	29.07	28.90	-5.4	52,740	-0.01%
2022/04/26	0.4	29.65	1	29.55	29.70	-0.7	52,882	0.00%
2022/04/25	13.3	28.94	1	29.25	29.10	12.3	52,663	0.02%
2022/04/22	4	29.18	14.3	29.07	29.45	-10.3	52,476	-0.02%
2022/04/21	22	28.74	0	0.00	28.75	22	52,787	0.04%
2022/04/20	11.1	28.91	204	28.85	29.20	-192.9	54,276	-0.36%	大賣/鉅額交易
2022/04/18	21.3	28.70	0	0.00	28.75	21.3	55,421	0.04%
2022/04/15	13	29.04	6	29.34	29.35	7	55,161	0.01%
2022/04/14	5.1	29.83	11.1	29.56	29.45	-6	55,199	-0.01%
2022/04/13	7	30.44	4.1	30.50	30.35	2.9	54,960	0.01%
2022/04/12	1	30.50	2	30.70	30.70	-1	54,588	0.00%
2022/04/11	3.1	30.46	4	30.65	30.45	-0.9	54,014	0.00%
2022/04/08	3	30.43	3	30.35	30.50	0	53,483	0.00%
2022/04/07	45.1	30.68	218	30.82	30.35	-172.9	52,910	-0.33%	大賣/鉅額交易
2022/04/06	2	30.02	6	30.05	30.15	-4	51,305	-0.01%
2022/04/01	4	29.58	18	29.76	29.85	-14	49,861	-0.03%
2022/03/31	1	29.10	8.3	29.30	29.40	-7.3	49,092	-0.01%
2022/03/30	0.2	29.05	14	29.05	29.00	-13.8	48,418	-0.03%
2022/03/29	1.2	28.76	0	0.00	28.80	1.2	47,964	0.00%
2022/03/28	0	0.00	10	28.50	29.00	-10	48,207	-0.02%
2022/03/25	6	28.92	3	29.00	29.00	3	48,151	0.01%
2022/03/24	1.1	29.19	1	29.15	29.15	0.1	48,056	0.00%
2022/03/23	1	29.10	18	29.03	29.20	-17	48,030	-0.04%
2022/03/22	0	0.00	6	28.55	28.55	-6	47,386	-0.01%
2022/03/21	1.4	28.30	4.1	28.41	28.30	-2.7	47,093	-0.01%
2022/03/18	44	28.45	83	28.31	28.15	-39	46,789	-0.08%
2022/03/17	1	27.55	5	27.64	27.60	-4	45,712	-0.01%
2022/03/16	0.1	26.85	0	0.00	26.95	0.1	45,111	0.00%
2022/03/15	0.1	26.75	9	26.61	26.60	-8.9	44,878	-0.02%
2022/03/14	3	26.73	1	26.60	26.80	2	45,252	0.00%
2022/03/11	0.3	26.67	0	0.00	26.50	0.3	45,719	0.00%
2022/03/10	2.2	26.60	10	26.64	26.80	-7.8	45,980	-0.02%
2022/03/09	23.3	25.94	32	25.99	25.75	-8.7	46,095	-0.02%
2022/03/08	35.2	25.78	27	25.70	25.60	8.2	45,964	0.02%
2022/03/07	63.4	26.16	5	26.22	26.25	58.4	45,170	0.13%
2022/03/04	10.5	27.48	0	0.00	27.35	10.5	44,605	0.02%
2022/03/03	9	27.93	32	28.03	27.95	-23	44,184	-0.05%
2022/03/02	0.1	27.85	27	27.79	27.95	-26.9	44,067	-0.06%
2022/03/01	1	27.65	5.2	27.43	27.75	-4.2	44,046	-0.01%
2022/02/25	16.4	26.72	1	26.55	27.15	15.4	43,248	0.04%
2022/02/24	59.9	26.94	1	26.80	26.90	58.9	42,362	0.14%
2022/02/23	22.2	27.68	2	27.80	27.80	20.2	40,992	0.05%
2022/02/22	44.5	27.77	0	0.00	27.85	44.5	41,082	0.11%
2022/02/21	2	28.13	0	0.00	28.35	2	40,847	0.00%
2022/02/18	24	28.26	3	28.30	28.35	21	41,144	0.05%
2022/02/17	6	28.46	0	0.00	28.45	6	41,111	0.01%
2022/02/16	12	28.26	0	0.00	28.20	12	40,784	0.03%
2022/02/15	16	28.33	0	0.00	28.15	16	40,242	0.04%
2022/02/14	4	28.40	0	0.00	28.65	4	39,948	0.01%
2022/02/11	2	28.55	4.4	28.64	28.85	-2.4	39,558	-0.01%
2022/02/10	1	28.50	7	28.59	28.85	-6	39,375	-0.02%
2022/02/09	0	0.00	23	28.81	28.90	-23	38,799	-0.06%
2022/02/08	33	28.57	5	28.89	28.70	28	38,318	0.07%
2022/02/07	2	28.13	12	28.12	28.50	-10	37,643	-0.03%
2022/01/26	5	27.55	0	0.00	27.60	5	36,413	0.01%
2022/01/25	4	27.04	2	27.10	27.25	2	36,212	0.01%
2022/01/24	2	26.95	67	27.12	27.50	-65	35,877	-0.18%
2022/01/21	7	27.26	50	27.10	27.40	-43	35,482	-0.12%
2022/01/20	3	27.65	72	27.60	27.70	-69	34,989	-0.20%
2022/01/19	17	27.80	1.2	27.75	27.80	15.8	34,687	0.05%
2022/01/18	0	0.00	1	28.00	27.90	-1	34,083	0.00%
2022/01/17	1	27.80	0	0.00	27.80	1	33,806	0.00%
2022/01/14	44.4	27.90	53	27.92	27.90	-8.6	33,758	-0.03%
2022/01/13	24	28.10	35	28.12	28.45	-11	33,519	-0.03%
2022/01/12	25	27.52	25	27.64	27.40	0	32,036	0.00%
2022/01/11	8	27.13	120	27.13	27.40	-112	31,414	-0.36%	大賣/鉅額交易
2022/01/10	0.6	26.26	23	26.20	26.40	-22.4	30,637	-0.07%
2022/01/07	33	26.42	0.8	26.30	26.30	32.2	30,625	0.10%
2022/01/05	6	25.90	3	25.95	26.05	3	29,814	0.01%
2022/01/04	0.5	25.85	0	0.00	25.95	0.5	29,971	0.00%
2021/12/30	21	25.95	0.2	25.95	25.95	20.8	30,503	0.07%
2021/12/29	31	26.00	3	26.02	26.10	28	30,879	0.09%
2021/12/27	11	25.80	4	25.85	25.80	7	31,043	0.02%
2021/12/24	0	0.00	2	25.90	25.85	-2	31,571	-0.01%
2021/12/22	3	25.75	1	25.95	25.80	2	32,059	0.01%
2021/12/20	3	25.36	1	25.30	25.35	2	32,028	0.01%
2021/12/17	2	25.73	11	25.80	25.60	-9	32,276	-0.03%
2021/12/16	1	25.35	0	0.00	25.50	1	32,351	0.00%
2021/12/15	13	25.40	0.3	25.50	25.35	12.7	32,803	0.04%
2021/12/14	4	25.39	0	0.00	25.55	4	33,573	0.01%
2021/12/13	7	25.80	1	25.90	25.85	6	34,321	0.02%
2021/12/10	1	25.90	6	25.98	25.95	-5	34,337	-0.01%
2021/12/09	51	25.95	3	26.00	25.90	48	34,485	0.14%
2021/12/08	16	25.81	4	25.93	25.95	12	34,539	0.03%
2021/12/07	1	25.40	17	25.74	26.00	-16	33,932	-0.05%
2021/12/06	0	0.00	9	25.20	25.45	-9	33,351	-0.03%
2021/12/03	52	25.05	71	25.01	25.20	-19	33,150	-0.06%
2021/12/02	0	24.85	6	24.92	25.00	-6	32,490	-0.02%
2021/12/01	5	24.25	57	24.57	24.85	-52	31,937	-0.16%
2021/11/30	0	0.00	2	24.45	24.40	-2	31,777	-0.01%
2021/11/29	14	24.32	0	0.00	24.30	14	31,012	0.05%
2021/11/26	29	24.63	10	24.80	24.70	19	30,927	0.06%
2021/11/25	0	0.00	2	24.85	24.95	-2	31,206	-0.01%
2021/11/24	1	24.80	36	24.84	24.80	-35	31,106	-0.11%
2021/11/23	0	0.00	5.5	24.45	24.50	-5.5	31,063	-0.02%
2021/11/22	0	0.00	31	24.39	24.40	-31	31,119	-0.10%
2021/11/19	109	24.51	74	24.32	24.25	35	31,263	0.11%	大買/
2021/11/18	16	24.53	54	24.60	24.75	-38	31,198	-0.12%
2021/11/17	16	24.37	34	24.36	24.45	-18	31,080	-0.06%
2021/11/16	10	23.95	12	23.96	24.05	-2	30,878	-0.01%
2021/11/15	30	23.82	33.7	23.94	24.00	-3.7	31,057	-0.01%
2021/11/12	3	23.62	33	23.65	23.70	-30	30,892	-0.10%
2021/11/11	0	0.00	1	23.60	23.60	-1	31,098	0.00%
2021/11/09	21.5	23.55	0	0.00	23.55	21.5	33,086	0.06%
2021/11/08	8	23.26	2.4	23.26	23.40	5.6	33,500	0.02%
2021/11/05	3	23.15	0	0.00	23.20	3	33,717	0.01%
2021/11/04	1.1	23.34	19	23.42	23.25	-17.9	33,798	-0.05%
2021/11/01	55	23.00	0	0.00	23.05	55	34,278	0.16%
2021/10/29	0	0.00	1.7	23.20	23.20	-1.7	34,215	0.00%
2021/10/28	1	23.35	0	0.00	23.40	1	34,225	0.00%
2021/10/27	3	23.35	2	23.35	23.40	1	34,355	0.00%
2021/10/22	0	0.00	46	23.47	23.55	-46	34,316	-0.13%
2021/10/21	0	0.00	6	23.12	23.40	-6	33,922	-0.02%
2021/10/19	3	23.00	1	22.95	23.00	2	33,057	0.01%
2021/10/18	0	0.00	12	23.05	23.05	-12	32,921	-0.04%
2021/10/15	0	0.00	16	23.00	23.00	-16	32,613	-0.05%
2021/10/13	0	0.00	20	22.80	22.85	-20	32,941	-0.06%
2021/10/08	0	0.00	2	22.90	22.90	-2	33,738	-0.01%
2021/10/07	1	22.85	20	22.98	22.85	-19	33,870	-0.06%
2021/10/05	2	22.33	20	22.45	22.45	-18	33,576	-0.05%
2021/10/04	2	22.35	10	22.35	22.40	-8	33,626	-0.02%
2021/10/01	6	22.47	20	22.60	22.50	-14	33,881	-0.04%
2021/09/30	0	0.00	11	22.90	22.90	-11	33,630	-0.03%
2021/09/28	0	0.00	10	22.90	22.90	-10	33,327	-0.03%
2021/09/27	1.4	22.76	3	22.77	22.75	-1.6	33,111	0.00%
2021/09/24	3	22.82	0	0.00	22.80	3	33,140	0.01%
2021/09/23	0	0.00	20	22.90	22.95	-20	33,035	-0.06%
2021/09/22	17	22.57	0	0.00	22.60	17	32,828	0.05%
2021/09/17	5	23.20	172	23.30	23.00	-167	32,216	-0.52%	大賣/鉅額交易
2021/09/16	5	23.30	80	23.41	23.40	-75	31,654	-0.24%
2021/09/15	1	23.00	10	23.00	23.00	-9	30,744	-0.03%
2021/09/14	0	0.00	2	23.00	23.00	-2	30,609	-0.01%
2021/09/13	0	0.00	3	22.95	23.00	-3	30,470	-0.01%
2021/09/09	5	22.70	5.2	22.80	22.85	-0.2	31,186	0.00%
2021/09/08	0	0.00	16.6	22.90	22.90	-16.6	31,342	-0.05%
2021/09/07	1	22.80	0	0.00	22.85	1	31,339	0.00%
2021/09/03	0	0.00	42	22.78	22.85	-42	31,466	-0.13%
2021/09/02	9	22.55	14	22.67	22.70	-5	31,484	-0.02%
2021/09/01	0	0.00	16	22.87	23.00	-16	31,489	-0.05%
2021/08/31	6	22.98	41	22.92	23.00	-35	31,304	-0.11%
2021/08/30	0	0.00	2	22.78	22.90	-2	30,826	-0.01%
2021/08/27	10	22.55	19	22.70	22.75	-9	30,851	-0.03%
2021/08/25	3	22.30	16	22.25	22.30	-13	30,608	-0.04%
2021/08/24	4	21.86	1	22.00	22.00	3	30,324	0.01%
2021/08/23	1	21.55	0	0.00	21.45	1	30,290	0.00%
2021/08/20	13	21.15	0	0.00	21.15	13	30,598	0.04%
2021/08/19	7.2	21.37	0	0.00	21.35	7.2	31,913	0.02%
2021/08/18	6	21.57	2	21.60	21.60	4	31,640	0.01%
2021/08/17	5	21.41	0	0.00	21.60	5	32,363	0.02%
2021/08/16	41	21.44	0	0.00	21.40	41	32,290	0.13%
2021/08/13	7	22.89	2.2	22.85	22.80	4.8	32,099	0.02%
2021/08/12	3	22.90	20	22.90	22.90	-17	31,613	-0.05%
2021/08/11	2	23.00	0	0.00	23.00	2	31,314	0.01%
2021/08/10	5	23.00	0	0.00	23.00	5	31,564	0.02%
2021/08/09	2	22.95	0	23.00	23.10	2	32,212	0.01%
2021/08/06	1	23.10	2	23.15	23.10	-1	32,486	0.00%
2021/08/05	0	0.00	0.2	23.05	23.10	-0.2	33,171	0.00%
2021/08/04	2	23.00	0	0.00	23.00	2	35,359	0.01%
2021/08/03	9	22.95	2	23.10	23.05	7	36,865	0.02%
2021/08/02	0	0.00	13.2	22.96	23.10	-13.2	38,154	-0.03%
2021/07/30	2	22.85	0	0.00	22.85	2	38,287	0.01%
2021/07/29	1	22.70	0	0.00	22.80	1	38,669	0.00%
2021/07/28	11	22.67	0	0.00	22.75	11	39,014	0.03%
2021/07/27	7	22.85	0	0.00	22.85	7	39,561	0.02%
2021/07/26	5	23.00	0	0.00	22.90	5	40,148	0.01%
2021/07/23	0	0.00	0.6	22.85	23.00	-0.6	40,400	0.00%
2021/07/22	0	0.00	22	22.80	22.85	-22	40,669	-0.05%
2021/07/21	2	22.70	0	0.00	22.70	2	41,004	0.00%
2021/07/20	18	22.65	4	22.68	22.65	14	41,527	0.03%
2021/07/19	7	22.86	14	22.93	23.00	-7	41,459	-0.02%
2021/07/16	2	22.90	81	22.91	23.05	-79	41,699	-0.19%
2021/07/15	5.1	22.70	30	22.73	22.75	-24.9	41,161	-0.06%
2021/07/14	10	22.60	0	0.00	22.70	10	41,478	0.02%
2021/07/13	13	22.65	14	22.70	22.70	-1	42,089	0.00%
2021/07/12	33	22.72	11	22.75	22.65	22	41,905	0.05%
2021/07/09	18	22.66	1	22.70	22.70	17	41,888	0.04%
2021/07/08	46	22.81	42	22.85	22.85	4	41,757	0.01%
2021/07/07	5.3	22.60	1	22.55	22.65	4.3	41,843	0.01%
2021/07/06	5	22.60	0	0.00	22.60	5	41,746	0.01%
2021/07/05	11	22.45	8	22.46	22.50	3	41,750	0.01%
2021/07/02	58	22.41	0	0.00	22.40	58	41,755	0.14%
2021/07/01	2.7	22.51	0	0.00	22.55	2.7	41,913	0.01%
2021/06/30	0	0.00	15	22.67	22.70	-15	41,894	-0.04%
2021/06/28	0	0.00	42	22.70	22.65	-42	42,026	-0.10%
2021/06/25	10	22.63	3.1	22.63	22.75	6.9	42,487	0.02%
2021/06/24	0	0.00	2	22.55	22.55	-2	42,451	0.00%
2021/06/23	0	0.00	27	22.41	22.55	-27	42,846	-0.06%
2021/06/21	20.1	22.10	1	22.05	22.25	19.1	43,413	0.04%
2021/06/18	3	22.15	0	0.00	22.15	3	43,304	0.01%
2021/06/17	11	22.21	9	22.25	22.30	2	42,894	0.00%
2021/06/16	4	22.24	5	22.25	22.40	-1	43,429	0.00%
2021/06/15	1.4	22.41	38	22.36	22.40	-36.6	43,528	-0.08%
2021/06/11	5	22.40	0	0.00	22.50	5	44,044	0.01%
2021/06/10	6.2	22.35	14	22.41	22.50	-7.8	44,798	-0.02%
2021/06/09	6	22.35	20	22.43	22.45	-14	45,733	-0.03%
2021/06/08	6.4	22.50	0	0.00	22.55	6.4	46,197	0.01%
2021/06/07	7	22.49	0	0.00	22.55	7	47,083	0.01%
2021/06/04	4.2	22.53	0	0.00	22.75	4.2	47,616	0.01%
2021/06/03	0	0.00	10	22.88	22.90	-10	48,813	-0.02%
2021/06/02	0	0.00	3	22.85	22.95	-3	49,204	-0.01%
2021/06/01	0	0.00	1	22.95	23.00	-1	49,151	0.00%
2021/05/31	0	23.00	7	23.06	23.05	-7	49,478	-0.01%
2021/05/28	2	23.00	63	22.94	23.00	-61	49,540	-0.12%
2021/05/27	16	22.44	0	0.00	22.40	16	49,248	0.03%
2021/05/26	0	0.00	1	23.00	23.00	-1	49,174	0.00%
2021/05/25	1	23.05	97	23.14	22.85	-96	49,644	-0.19%
2021/05/24	2	22.35	0	0.00	22.50	2	49,453	0.00%
2021/05/21	1.1	22.55	1	23.25	22.60	0.1	49,918	0.00%
2021/05/20	1	22.25	90	22.35	22.30	-89	49,372	-0.18%
2021/05/19	7	22.29	0	0.00	22.25	7	49,423	0.01%
2021/05/18	1	22.50	18	22.34	22.50	-17	50,016	-0.03%
2021/05/17	13.1	21.47	23	21.25	21.55	-9.9	50,600	-0.02%
2021/05/14	10	21.97	0	0.00	22.00	10	49,939	0.02%
2021/05/13	23	22.06	10	22.16	22.05	13	49,359	0.03%
2021/05/12	21	22.40	103	22.12	22.35	-82	48,528	-0.17%	大賣/
2021/05/11	22	23.95	8	23.79	23.65	14	46,106	0.03%
2021/05/10	77	23.91	106.3	23.62	23.95	-29.3	44,550	-0.07%	大賣/
2021/05/07	0	0.00	36.3	23.02	23.10	-36.3	43,845	-0.08%
2021/05/06	1	22.90	6	22.99	23.00	-5	43,925	-0.01%
2021/05/05	0	22.35	12	22.44	22.50	-12	43,415	-0.03%
2021/05/04	6	22.29	13	22.36	22.35	-7	43,236	-0.02%
2021/05/03	3	22.60	13	22.65	22.75	-10	42,924	-0.02%
2021/04/29	3	22.88	25	23.09	22.80	-22	42,522	-0.05%
2021/04/28	222	23.18	6	23.20	23.25	216	42,261	0.51%	大買/鉅額交易
2021/04/27	0	0.00	2	23.05	23.15	-2	42,522	0.00%
2021/04/26	11	23.00	27	23.04	23.10	-16	42,262	-0.04%
2021/04/23	0	0.00	27	22.77	22.80	-27	41,851	-0.06%
2021/04/22	3.5	22.89	16	22.96	22.90	-12.5	41,835	-0.03%
2021/04/21	2	22.85	1	22.80	22.90	1	41,544	0.00%
2021/04/20	10.1	22.80	2	22.90	22.90	8.1	41,334	0.02%
2021/04/19	5	22.50	48	22.59	22.80	-43	40,921	-0.11%
2021/04/16	1	22.20	2	22.25	22.25	-1	40,432	0.00%
2021/04/15	1	22.15	37	22.16	22.25	-36	41,015	-0.09%
2021/04/14	5	22.02	0	0.00	22.10	5	41,089	0.01%
2021/04/13	0	21.95	14	22.07	22.10	-14	41,035	-0.03%
2021/04/12	8.1	21.75	2	21.85	21.90	6.1	40,770	0.01%
2021/04/09	12	21.64	21	21.55	21.60	-9	40,814	-0.02%
2021/04/08	3	21.85	0	0.00	21.80	3	40,811	0.01%
2021/04/07	0	0.00	10	21.94	22.00	-10	41,304	-0.02%
2021/04/06	0	0.00	44	21.85	21.95	-44	41,296	-0.11%
2021/04/01	1	21.85	106	21.86	21.85	-105	41,300	-0.25%	大賣/鉅額交易
2021/03/31	5	22.00	22	22.05	22.10	-17	41,073	-0.04%
2021/03/30	0.5	21.90	17	22.00	22.00	-16.5	40,744	-0.04%
2021/03/29	0	0.00	32	21.94	22.00	-32	40,197	-0.08%
2021/03/26	1	21.80	25	21.85	21.90	-24	39,885	-0.06%
2021/03/25	0	0.00	13	21.75	21.80	-13	39,408	-0.03%
2021/03/24	0	21.45	6	21.46	21.50	-6	38,917	-0.02%
2021/03/23	8	21.39	4.3	21.45	21.40	3.7	38,863	0.01%
2021/03/22	0	0.00	23.1	21.39	21.35	-23.1	38,694	-0.06%
2021/03/19	5	21.30	8	21.28	21.30	-3	38,735	-0.01%
2021/03/18	3	21.50	5.1	21.55	21.55	-2.1	38,061	-0.01%
2021/03/17	6	21.63	25	21.70	21.60	-19	38,085	-0.05%
2021/03/16	3	21.73	6	21.77	21.80	-3	37,645	-0.01%
2021/03/15	0	0.00	18	21.69	21.75	-18	37,129	-0.05%
2021/03/12	5	21.20	23	21.30	21.35	-18	36,563	-0.05%
2021/03/11	8	21.26	30.1	21.31	21.10	-22.1	36,121	-0.06%
2021/03/10	10	21.05	135	21.15	21.20	-125	35,463	-0.35%	大賣/鉅額交易
2021/03/09	0.3	21.00	80	21.05	21.10	-79.7	34,914	-0.23%
2021/03/08	1	20.40	3.8	20.63	20.60	-2.8	33,545	-0.01%
2021/03/05	8	20.31	0.1	20.35	20.30	7.9	33,395	0.02%
2021/03/04	3.1	20.23	2	20.20	20.35	1.1	34,399	0.00%
2021/03/03	0	0.00	70.5	20.45	20.40	-70.5	34,249	-0.21%
2021/03/02	4	20.36	6.1	20.25	20.20	-2.1	33,925	-0.01%
2021/02/26	20.3	20.20	3	20.40	20.00	17.3	33,617	0.05%
2021/02/25	4	20.79	22	20.81	20.90	-18	32,253	-0.06%
2021/02/24	22	20.84	163	20.78	20.75	-141	31,830	-0.44%	大賣/鉅額交易
2021/02/23	2	20.40	61.3	20.60	20.70	-59.3	31,373	-0.19%
2021/02/22	21	20.25	24	20.34	20.40	-3	30,959	-0.01%
2021/02/19	0	0.00	26	20.10	20.20	-26	31,135	-0.08%
2021/02/18	1.4	20.01	16	20.05	20.00	-14.6	31,137	-0.05%
2021/02/17	111	19.83	7	19.89	19.90	104	30,944	0.34%	大買/鉅額交易
2021/02/05	0	0.00	2	19.40	19.40	-2	30,141	-0.01%
2021/02/04	5.2	19.21	0	0.00	19.20	5.2	30,549	0.02%
2021/02/03	5.1	19.23	8	19.30	19.25	-2.9	32,051	-0.01%
2021/02/02	18.6	19.25	7	19.20	19.25	11.6	33,079	0.03%
2021/02/01	9.1	19.09	16	19.15	19.15	-6.9	33,410	-0.02%
2021/01/29	15	19.05	0	0.00	19.00	15	33,638	0.04%
2021/01/28	18.1	19.22	0.1	19.30	19.20	18	32,977	0.05%
2021/01/26	17	19.39	3	19.35	19.30	14	32,430	0.04%
2021/01/25	0	0.00	6	19.45	19.60	-6	32,270	-0.02%
2021/01/22	7	19.21	3	19.20	19.20	4	32,136	0.01%
2021/01/21	2	19.35	0	0.00	19.25	2	32,122	0.01%
2021/01/20	672.1	19.49	5	19.45	19.20	667.1	32,124	2.08%	大買/鉅額交易
2021/01/19	5	19.70	1	19.70	19.65	4	31,687	0.01%
2021/01/18	1	19.60	10	19.55	19.70	-9	31,544	-0.03%
2021/01/15	182.2	19.80	0	0.00	19.70	182.2	31,287	0.58%	大買/鉅額交易
2021/01/14	3.2	19.85	50	19.85	19.85	-46.8	31,330	-0.15%
2021/01/13	0.1	19.80	24.5	19.82	19.85	-24.4	31,188	-0.08%
2021/01/12	191.1	19.84	0	0.00	19.70	191.1	31,252	0.61%	大買/鉅額交易
2021/01/11	34.2	19.90	26	19.94	19.95	8.2	31,210	0.03%
2021/01/08	5	19.95	21	19.97	20.00	-16	31,051	-0.05%
2021/01/07	26	19.77	14	19.79	19.80	12	30,622	0.04%
2021/01/06	19	19.61	11	19.51	19.55	8	30,449	0.03%
2021/01/05	0	0.00	2	19.70	19.60	-2	30,558	-0.01%
2021/01/04	28.2	19.62	5	19.60	19.55	23.2	30,587	0.08%
2020/12/31	0	0.00	8	19.70	19.70	-8	30,360	-0.03%
2020/12/30	0	0.00	10.4	19.67	19.75	-10.4	30,292	-0.03%
2020/12/29	0	0.00	1	19.30	19.25	-1	29,755	0.00%
2020/12/28	4	19.20	7.5	19.20	19.20	-3.5	29,784	-0.01%
2020/12/25	1.4	19.26	0	0.00	19.30	1.4	29,938	0.00%
2020/12/24	5	19.20	2	19.25	19.25	3	30,275	0.01%
2020/12/23	1	19.25	3	19.25	19.20	-2	30,566	-0.01%
2020/12/22	1	19.35	5	19.35	19.30	-4	31,699	-0.01%
2020/12/21	0.3	19.35	1	19.40	19.40	-0.7	32,751	0.00%
2020/12/18	8	19.31	0	0.00	19.30	8	33,394	0.02%
2020/12/17	0	0.00	2	19.45	19.35	-2	33,833	-0.01%
2020/12/16	0	0.00	5	19.50	19.55	-5	33,934	-0.01%
2020/12/15	2	19.28	0	0.00	19.30	2	34,296	0.01%
2020/12/14	1	19.40	0	0.00	19.40	1	34,281	0.00%
2020/12/11	2	19.48	22	19.52	19.55	-20	34,187	-0.06%
2020/12/10	16	19.29	28	19.26	19.30	-12	33,886	-0.04%
2020/12/09	2.1	19.20	54	19.19	19.20	-51.9	33,802	-0.15%
2020/12/08	25	19.24	11	19.20	19.35	14	33,789	0.04%
2020/12/07	3	19.48	2	19.65	19.55	1	33,476	0.00%
2020/12/04	4	19.45	0	0.00	19.60	4	33,511	0.01%
2020/12/03	3	19.40	1	19.45	19.50	2	33,453	0.01%
2020/12/02	9	19.31	4	19.35	19.50	5	33,587	0.01%
2020/12/01	13	19.29	2	19.35	19.40	11	33,717	0.03%
2020/11/30	5	19.40	5	19.50	19.15	0	33,781	0.00%
2020/11/27	0	0.00	2	19.65	19.75	-2	33,163	-0.01%
2020/11/26	5	19.60	8.7	19.61	19.70	-3.7	33,399	-0.01%
2020/11/25	2	19.65	0	0.00	19.70	2	33,775	0.01%
2020/11/24	11.2	19.55	8	19.54	19.55	3.2	33,792	0.01%
2020/11/23	0	0.00	5	19.60	19.65	-5	33,947	-0.01%
2020/11/20	17	19.50	0	0.00	19.55	17	33,918	0.05%
2020/11/19	3	19.87	0	0.00	19.60	3	33,983	0.01%
2020/11/18	3	19.95	9	19.96	20.00	-6	33,763	-0.02%
2020/11/17	0	0.00	30	19.85	19.90	-30	33,440	-0.09%
2020/11/16	55	19.71	18	19.78	19.85	37	33,694	0.11%
2020/11/13	0	0.00	89	19.51	19.60	-89	33,186	-0.27%
2020/11/12	1	19.60	3	19.65	19.60	-2	33,088	-0.01%
2020/11/11	11	19.51	34.1	19.63	19.80	-23.1	32,671	-0.07%
2020/11/10	21	18.98	226	18.90	19.10	-205	31,294	-0.65%	大賣/鉅額交易
2020/11/09	15	18.83	2	18.85	18.65	13	30,155	0.04%
2020/11/06	0	0.00	7	18.50	18.65	-7	29,811	-0.02%
2020/11/05	3	18.33	0	0.00	18.30	3	29,735	0.01%
2020/11/04	1	18.25	0	0.00	18.20	1	29,954	0.00%
2020/11/03	6	18.24	1.3	18.17	18.25	4.8	30,115	0.02%
2020/11/02	1	18.10	0	0.00	18.15	1	30,207	0.00%
2020/10/30	10	17.97	0	0.00	18.05	10	30,224	0.03%
2020/10/29	3	18.00	0	0.00	17.95	3	29,932	0.01%
2020/10/28	2	18.05	0	0.00	18.15	2	29,950	0.01%
2020/10/26	61	18.30	5	18.25	18.35	56	30,153	0.19%
2020/10/23	100	18.20	3	18.25	18.25	97	30,252	0.32%
2020/10/22	1	18.05	0	0.00	18.25	1	30,656	0.00%
2020/10/21	2	18.08	0	0.00	18.00	2	30,911	0.01%
2020/10/20	6	17.99	0	0.00	18.00	6	31,106	0.02%
2020/10/19	1	18.05	0	0.00	18.00	1	31,061	0.00%
2020/10/16	10	17.99	0	0.00	17.90	10	31,649	0.03%
2020/10/15	10	17.98	2	17.95	17.95	8	31,935	0.03%
2020/10/14	7	18.01	0	0.00	18.10	7	31,724	0.02%
2020/10/13	22	18.00	0	0.00	18.05	22	31,850	0.07%
2020/10/12	5	18.16	0	0.00	18.15	5	32,076	0.02%
2020/10/08	1.2	18.31	0	0.00	18.35	1.2	32,502	0.00%
2020/10/07	3	18.27	0	0.00	18.25	3	33,018	0.01%
2020/10/06	2	18.45	0	0.00	18.45	2	33,938	0.01%
2020/10/05	11	18.31	0	0.00	18.15	11	35,125	0.03%
2020/09/30	0	0.00	2	18.30	18.40	-2	35,708	-0.01%
2020/09/29	16.8	18.21	1	18.20	18.30	15.8	35,989	0.04%
2020/09/28	7	17.89	0	0.00	18.05	7	36,307	0.02%
2020/09/25	22	17.65	2	17.65	17.60	20	36,580	0.05%
2020/09/24	45	17.74	0	0.00	17.60	45	35,900	0.13%
2020/09/23	34	18.05	0	0.00	18.00	34	35,340	0.10%
2020/09/22	50	18.26	0	0.00	18.20	50	34,880	0.14%
2020/09/21	16.1	18.53	2	18.55	18.50	14.1	34,369	0.04%
2020/09/18	10	18.67	0	0.00	18.60	10	34,323	0.03%
2020/09/17	7	18.74	0	0.00	18.70	7	34,037	0.02%
2020/09/16	0	0.00	3	18.85	18.85	-3	33,942	-0.01%
2020/09/15	2	18.80	0	0.00	18.90	2	33,992	0.01%
2020/09/14	0	0.00	1	18.80	18.80	-1	34,829	0.00%
2020/09/11	4	18.73	2	18.73	18.85	2	34,980	0.01%
2020/09/10	2	18.80	0.2	19.00	18.90	1.8	35,114	0.01%
2020/09/09	3	18.77	3	18.80	18.80	0	35,318	0.00%
2020/09/08	1	18.85	2	18.90	18.90	-1	35,508	0.00%
2020/09/07	55	18.88	0	0.00	18.85	55	35,874	0.15%
2020/09/04	2	18.68	0	0.00	18.80	2	36,107	0.01%
2020/09/03	63	18.79	21	18.83	18.85	42	35,911	0.12%
2020/09/02	29	18.77	3	18.82	18.70	26	35,754	0.07%
2020/09/01	9.8	18.88	2	18.90	18.90	7.8	35,252	0.02%
2020/08/31	22	19.01	10	19.05	18.95	12	34,963	0.03%
2020/08/28	2	19.00	0	0.00	19.00	2	34,821	0.01%
2020/08/27	27	19.02	0	0.00	19.00	27	35,174	0.08%
2020/08/26	2	19.05	0	0.00	19.20	2	35,208	0.01%
2020/08/25	1	19.10	41	19.10	19.10	-40	35,375	-0.11%
2020/08/24	2	19.13	3	19.10	19.05	-1	37,240	0.00%
2020/08/21	31	19.10	7	19.10	19.20	24	37,597	0.06%
2020/08/20	66	19.05	17	19.16	19.00	49	37,561	0.13%
2020/08/19	11	19.50	0	0.00	19.40	11	36,998	0.03%
2020/08/18	5	19.42	0	0.00	19.40	5	36,721	0.01%
2020/08/17	1	19.55	2	19.50	19.50	-1	36,793	0.00%
2020/08/14	16	19.38	2.7	19.39	19.35	13.3	36,930	0.04%
2020/08/13	0	0.00	2	19.50	19.50	-2	37,035	-0.01%
2020/08/12	16	19.40	0	0.00	19.40	16	37,303	0.04%
2020/08/11	17	19.43	1	19.50	19.40	16	37,427	0.04%
2020/08/10	16	19.42	0	0.00	19.40	16	37,497	0.04%
2020/08/07	39	19.37	0	0.00	19.35	39	37,567	0.10%
2020/08/06	17	19.35	0	0.00	19.40	17	37,582	0.05%
2020/08/05	9.2	19.35	26	19.35	19.30	-16.8	38,122	-0.04%
2020/08/04	22	19.38	5	19.35	19.35	17	38,283	0.04%
2020/08/03	5	19.36	1	19.40	19.30	4	38,321	0.01%
2020/07/31	11	19.50	5	19.50	19.40	6	38,313	0.02%
2020/07/30	62	19.55	0	0.00	19.65	62	38,215	0.16%
2020/07/29	8	19.53	0	0.00	19.50	8	38,150	0.02%
2020/07/28	16	19.31	2	19.35	19.35	14	38,620	0.04%
2020/07/27	36	19.38	11	19.55	19.35	25	39,135	0.06%
2020/07/24	8	19.59	0	0.00	19.50	8	39,242	0.02%
2020/07/23	16	19.68	1	19.70	19.75	15	39,366	0.04%
2020/07/22	30	19.75	0	0.00	19.80	30	39,850	0.08%
2020/07/21	48	19.87	3	19.80	19.80	45	39,576	0.11%
2020/07/20	16	19.88	0	0.00	19.85	16	39,607	0.04%
2020/07/17	7	19.84	4	19.85	19.90	3	40,237	0.01%
2020/07/16	17	19.82	0	0.00	19.85	17	40,922	0.04%
2020/07/15	66	19.94	0	0.00	19.90	66	40,646	0.16%
2020/07/14	28	19.98	3	19.95	19.95	25	40,486	0.06%
2020/07/13	14	20.06	0	0.00	20.10	14	40,670	0.03%
2020/07/10	12	20.93	25	20.95	20.90	-13	40,629	-0.03%
2020/07/09	1	21.15	3	21.15	21.15	-2	40,292	0.00%
2020/07/08	2	21.05	5	21.12	21.15	-3	40,156	-0.01%
2020/07/07	0	0.00	17.9	21.09	21.20	-17.9	40,241	-0.04%
2020/07/06	1	20.90	41	20.90	21.05	-40	40,072	-0.10%
2020/07/03	16	20.75	6	20.68	20.80	10	39,932	0.03%
2020/07/01	0	0.00	2	20.55	20.50	-2	40,075	0.00%
2020/06/24	1	20.30	2	20.30	20.25	-1	41,200	0.00%
2020/06/23	10	20.35	5	20.30	20.40	5	41,993	0.01%
2020/06/22	2	20.20	0	0.00	20.30	2	42,669	0.00%
2020/06/19	14	20.21	0	0.00	20.10	14	43,720	0.03%
2020/06/18	1	20.35	6	20.33	20.30	-5	43,953	-0.01%
2020/06/17	4	20.28	1	20.50	20.55	3	45,257	0.01%
2020/06/16	2	20.35	6	20.40	20.35	-4	46,903	-0.01%
2020/06/15	24	20.17	2	20.30	20.10	22	48,350	0.05%
2020/06/12	27	20.17	12	20.13	20.20	15	49,216	0.03%
2020/06/11	22	20.82	20	20.63	20.65	2	50,336	0.00%
2020/06/10	2	20.95	10	21.05	21.10	-8	51,195	-0.02%
2020/06/09	7	20.94	8	20.93	21.05	-1	53,643	0.00%
2020/06/08	2	20.95	0	0.00	21.00	2	54,674	0.00%
2020/06/05	1	20.60	1	20.70	20.80	0	55,643	0.00%
2020/06/04	0	0.00	15	20.72	20.65	-15	56,543	-0.03%
2020/06/03	5	20.71	13	20.65	20.75	-8	57,457	-0.01%
2020/06/02	17	20.20	33.1	20.25	20.30	-16.1	57,439	-0.03%
2020/06/01	7.1	20.06	0	0.00	20.05	7.1	57,450	0.01%
2020/05/29	26.1	19.70	0	0.00	19.95	26.1	57,494	0.05%
2020/05/28	5.2	19.91	3	19.85	19.85	2.2	55,907	0.00%
2020/05/27	3	20.03	27	20.01	20.10	-24	56,210	-0.04%
2020/05/26	14	19.93	21	19.90	19.95	-7	56,541	-0.01%
2020/05/25	4	19.61	0	0.00	19.75	4	56,691	0.01%
2020/05/22	30	19.60	0	0.00	19.55	30	56,938	0.05%
2020/05/21	29	19.81	3	19.85	19.80	26	56,923	0.05%
2020/05/20	3	19.83	30	19.80	19.85	-27	56,828	-0.05%
2020/05/19	1	19.80	13.5	19.84	19.85	-12.5	57,037	-0.02%
2020/05/18	9	19.52	0	0.00	19.50	9	57,028	0.02%
2020/05/15	3	19.60	23	19.75	19.60	-20	57,006	-0.04%
2020/05/14	29	19.56	1	19.55	19.55	28	57,148	0.05%
2020/05/13	21	19.58	10	19.68	19.80	11	56,821	0.02%
2020/05/12	128	19.61	2	19.65	19.65	126	56,806	0.22%	大買/鉅額交易
2020/05/11	3	20.10	47	20.06	20.00	-44	56,510	-0.08%
2020/05/08	1	19.80	40	19.90	19.80	-39	56,336	-0.07%
2020/05/07	1	19.80	0	0.00	19.70	1	56,494	0.00%
2020/05/06	2	19.60	0	0.00	19.55	2	56,584	0.00%
2020/05/05	18	19.64	1	19.65	19.65	17	56,507	0.03%
2020/05/04	25	19.46	2	19.40	19.50	23	56,571	0.04%
2020/04/30	38	20.07	22	20.15	20.00	16	56,460	0.03%
2020/04/29	4.1	19.81	21	19.80	19.70	-16.9	56,001	-0.03%
2020/04/28	26	19.21	1	19.20	19.50	25	56,031	0.04%
2020/04/27	13	19.04	3.1	19.00	19.05	9.9	57,103	0.02%
2020/04/24	51.1	18.70	0	0.00	18.60	51.1	56,791	0.09%
2020/04/23	8	18.56	0	0.00	18.55	8	56,445	0.01%
2020/04/22	36	18.42	3	18.40	18.50	33	56,084	0.06%
2020/04/21	38	18.76	6.2	18.75	18.70	31.9	55,653	0.06%
2020/04/20	77.1	19.42	0.5	19.40	19.30	76.6	54,957	0.14%
2020/04/17	11	19.67	21	19.70	19.60	-10	54,808	-0.02%
2020/04/16	27	19.51	7	19.53	19.50	20	54,484	0.04%
2020/04/15	39	20.04	47	19.96	19.90	-8	53,928	-0.01%
2020/04/14	35	19.41	4	19.48	19.65	31	53,168	0.06%
2020/04/13	17	18.72	4	19.00	18.80	13	52,397	0.02%
2020/04/10	4	18.48	2	18.53	18.65	2	51,908	0.00%
2020/04/09	24.5	17.97	3	18.05	18.05	21.5	51,292	0.04%
2020/04/08	1.3	17.99	2	18.05	17.95	-0.8	50,814	0.00%
2020/04/07	18.2	18.01	0	0.00	17.90	18.2	50,406	0.04%
2020/04/06	1	17.55	0	0.00	17.85	1	50,107	0.00%
2020/04/01	1	17.75	0	0.00	17.75	1	49,449	0.00%
2020/03/31	3	17.87	10	18.00	17.90	-7	49,090	-0.01%
2020/03/30	7	17.61	1	18.00	17.90	6	48,326	0.01%
2020/03/27	28	17.89	12	17.88	17.90	16	47,734	0.03%
2020/03/26	59	17.36	19	17.27	17.30	40	46,872	0.09%
2020/03/25	39	17.55	4	17.50	17.50	35	46,742	0.07%
2020/03/24	25	16.77	0	0.00	16.60	25	45,846	0.05%
2020/03/23	25.2	16.20	17.9	16.39	16.15	7.2	45,074	0.02%
2020/03/20	37	17.01	3	17.30	17.10	34	43,907	0.08%
2020/03/19	23	16.91	34	16.57	16.30	-11	42,276	-0.03%
2020/03/18	36	18.11	2	18.10	17.95	34	41,243	0.08%
2020/03/17	26.7	18.45	5	18.55	18.35	21.7	40,340	0.05%
2020/03/16	62	19.04	3	19.03	19.05	59	38,936	0.15%
2020/03/13	60	19.15	23	19.07	19.65	37	37,786	0.10%
2020/03/12	29	20.63	21.5	20.55	20.50	7.5	35,232	0.02%
2020/03/11	22	21.37	1	21.40	21.35	21	34,135	0.06%
2020/03/10	11	21.51	10	21.56	21.55	1	33,181	0.00%
2020/03/09	41	21.91	1	21.90	21.80	40	32,323	0.12%
2020/03/06	6	22.42	0	0.00	22.40	6	31,317	0.02%
2020/03/05	0	0.00	1	22.70	22.85	-1	31,030	0.00%
2020/03/04	1	22.40	0	0.00	22.55	1	30,859	0.00%
2020/03/03	2	22.35	2	22.60	22.55	0	30,623	0.00%
2020/03/02	7.3	22.30	15	22.23	22.25	-7.7	30,120	-0.03%
2020/02/27	4	22.65	0	0.00	22.70	4	30,315	0.01%
2020/02/26	2	22.73	0	0.00	22.80	2	29,971	0.01%
2020/02/25	41	22.78	0	0.00	22.80	41	29,697	0.14%
2020/02/24	15	22.89	0	0.00	22.85	15	29,878	0.05%
2020/02/21	3	23.22	1	23.20	23.20	2	29,917	0.01%
2020/02/20	91	23.40	6	23.39	23.45	85	29,837	0.28%
2020/02/19	4	23.08	0	0.00	23.30	4	29,646	0.01%
2020/02/18	0	0.00	2	23.08	23.10	-2	29,619	-0.01%
2020/02/17	6	22.73	14	22.87	22.95	-8	29,671	-0.03%
2020/02/14	1.3	22.80	10	22.80	22.80	-8.8	30,157	-0.03%
2020/02/13	0	0.00	4.4	22.75	22.80	-4.4	30,859	-0.01%
2020/02/12	2	22.70	1	22.65	22.65	1	31,125	0.00%
2020/02/11	1	22.50	0	0.00	22.55	1	31,005	0.00%
2020/02/10	6	22.39	3	22.40	22.50	3	31,077	0.01%
2020/02/07	1	22.40	0	0.00	22.50	1	31,568	0.00%
2020/02/06	0	0.00	20	22.40	22.50	-20	31,453	-0.06%
2020/02/05	2	22.25	0	0.00	22.40	2	31,694	0.01%
2020/02/04	17	22.03	18	22.30	22.30	-1	31,443	0.00%
2020/02/03	19	21.79	50	21.86	21.95	-31	31,371	-0.10%
2020/01/31	10.4	22.08	3	22.15	22.05	7.4	31,208	0.02%
2020/01/30	32	22.30	38	22.21	22.00	-6	30,750	-0.02%
2020/01/20	10	22.65	3	22.77	22.90	7	29,385	0.02%
2020/01/17	9	22.51	6	22.58	22.60	3	29,165	0.01%
2020/01/16	5.3	22.52	10	22.65	22.60	-4.7	29,356	-0.02%
2020/01/15	8	22.51	11	22.70	22.70	-3	29,348	-0.01%
2020/01/14	5	22.50	1	22.55	22.60	4	29,269	0.01%
2020/01/13	8	22.24	0	0.00	22.50	8	28,942	0.03%
2020/01/10	15	22.27	25	22.30	22.25	-10	29,085	-0.03%
2020/01/09	14	22.26	0	0.00	22.30	14	29,229	0.05%
2020/01/08	12.4	22.20	2	22.20	22.25	10.4	29,318	0.04%
2020/01/07	0.3	22.30	6	22.33	22.35	-5.7	29,051	-0.02%
2020/01/06	12	22.28	15	22.33	22.25	-3	29,172	-0.01%
2020/01/03	0	0.00	2	22.38	22.45	-2	28,991	-0.01%
2020/01/02	10	22.30	0	0.00	22.35	10	29,062	0.03%
2019/12/31	22	22.35	0.8	22.35	22.40	21.2	29,038	0.07%
2019/12/30	11	22.45	1	22.40	22.50	10	28,926	0.03%
2019/12/27	4	22.45	3	22.47	22.50	1	28,856	0.00%
2019/12/26	0.3	22.40	0	0.00	22.45	0.3	28,840	0.00%
2019/12/24	1	22.45	0	0.00	22.45	1	29,229	0.00%
2019/12/23	1	22.45	0	0.00	22.50	1	29,234	0.00%
2019/12/20	0	0.00	1	22.50	22.40	-1	29,485	0.00%
2019/12/17	5	22.30	0	0.00	22.40	5	29,345	0.02%
2019/12/16	0	0.00	4	22.35	22.30	-4	29,100	-0.01%
2019/12/13	10	22.40	142.4	22.45	22.50	-132.4	29,132	-0.45%	大賣/鉅額交易
2019/12/12	0	0.00	23	22.16	22.15	-23	28,495	-0.08%
2019/12/11	0	0.00	5	22.05	22.10	-5	28,282	-0.02%
2019/12/10	0	0.00	6	21.93	21.95	-6	28,209	-0.02%
2019/12/09	20	21.80	0	0.00	21.85	20	28,218	0.07%
2019/12/06	7	21.71	0	0.00	21.90	7	28,482	0.02%
2019/12/05	11	21.73	0	0.00	21.70	11	28,490	0.04%
2019/12/03	10	21.75	7	21.76	21.75	3	28,292	0.01%
2019/12/02	0	0.00	25	21.73	21.85	-25	28,151	-0.09%
2019/11/28	20	22.05	0	0.00	21.95	20	27,767	0.07%
2019/11/27	10	22.25	2	22.15	22.25	8	27,753	0.03%
2019/11/26	1	22.10	9	22.17	22.10	-8	27,682	-0.03%
2019/11/25	2	21.90	10	21.95	21.90	-8	26,609	-0.03%
2019/11/21	2	22.00	0	0.00	22.00	2	26,777	0.01%
2019/11/20	5	22.09	0	0.00	22.15	5	26,305	0.02%
2019/11/18	6	22.15	1	22.25	22.25	5	26,049	0.02%
2019/11/15	1	22.20	1	22.15	22.15	0	25,962	0.00%
2019/11/14	0	0.00	5	22.15	22.15	-5	25,865	-0.02%
2019/11/13	12	22.13	30	22.18	22.25	-18	25,955	-0.07%
2019/11/12	17	21.89	7	21.89	21.90	10	25,256	0.04%
2019/11/11	11	21.68	2	21.65	21.60	9	24,622	0.04%
2019/11/08	1	21.80	109	21.80	21.85	-108	24,477	-0.44%	大賣/鉅額交易
2019/11/07	0	0.00	11	21.70	21.70	-11	24,669	-0.04%
2019/11/06	0	0.00	23	21.67	21.75	-23	24,715	-0.09%
2019/11/05	0	0.00	5	21.48	21.50	-5	24,262	-0.02%
2019/11/04	0.5	21.35	136	21.36	21.45	-135.5	24,725	-0.55%	大賣/鉅額交易
2019/11/01	0	0.00	3	21.23	21.25	-3	24,489	-0.01%
2019/10/31	0	0.00	3	21.20	21.20	-3	24,908	-0.01%
2019/10/30	4	21.00	0	0.00	21.10	4	24,686	0.02%
2019/10/29	3	21.13	8	21.20	21.15	-5	25,036	-0.02%
2019/10/28	0.1	21.05	0	0.00	21.10	0.1	24,769	0.00%
2019/10/25	0	0.00	1	21.05	21.05	-1	24,723	0.00%
2019/10/24	0	0.00	11	21.13	21.15	-11	24,634	-0.04%
2019/10/23	1	21.00	0	0.00	21.00	1	24,501	0.00%
2019/10/22	0	0.00	2	21.00	21.10	-2	24,460	-0.01%
2019/10/21	11.1	21.00	2	21.00	21.00	9.1	24,214	0.04%
2019/10/18	3	20.95	0	0.00	20.90	3	24,260	0.01%
2019/10/17	2	21.15	4	21.15	21.15	-2	24,150	-0.01%
2019/10/16	0	0.00	1	20.95	20.95	-1	23,826	0.00%
2019/10/15	10	20.90	0	0.00	20.90	10	23,758	0.04%
2019/10/14	11	20.80	9	20.81	20.90	2	24,159	0.01%
2019/10/09	3	20.63	10	20.65	20.60	-7	24,663	-0.03%
2019/10/08	1	20.75	5	20.88	20.75	-4	25,546	-0.02%
2019/10/07	14	20.60	16	20.63	20.55	-2	25,902	-0.01%
2019/10/04	2	20.55	0	0.00	20.60	2	26,141	0.01%
2019/10/03	13	20.56	0	0.00	20.55	13	26,541	0.05%
2019/10/01	2	20.80	1	20.80	20.85	1	27,048	0.00%
2019/09/27	2.1	20.79	20	20.70	20.60	-17.9	27,031	-0.07%
2019/09/26	3	20.70	0	0.00	20.70	3	27,241	0.01%
2019/09/25	10	20.70	1	20.65	20.65	9	27,559	0.03%
2019/09/24	9.2	20.68	0	0.00	20.75	9.2	27,399	0.03%
2019/09/23	42	21.03	0	0.00	20.90	42	27,318	0.15%
2019/09/20	1	21.25	0	0.00	21.30	1	27,456	0.00%
2019/09/19	2	21.23	2	21.30	21.25	0	27,069	0.00%
2019/09/18	0	0.00	12	21.20	21.30	-12	27,226	-0.04%
2019/09/17	2	21.00	8	21.00	21.00	-6	27,189	-0.02%
2019/09/16	0	0.00	21	21.01	21.05	-21	27,856	-0.08%
2019/09/12	0	0.00	6	21.02	21.00	-6	28,088	-0.02%
2019/09/11	4	20.95	30	20.95	21.00	-26	28,410	-0.09%
2019/09/10	0	0.00	39	20.83	20.95	-39	28,358	-0.14%
2019/09/09	0	0.00	28	20.60	20.65	-28	28,256	-0.10%
2019/09/05	3	20.50	7	20.54	20.45	-4	28,606	-0.01%
2019/09/04	0	0.00	24	20.36	20.35	-24	28,798	-0.08%
2019/09/03	16	20.23	14	20.35	20.20	2	28,999	0.01%
2019/09/02	0	0.00	2	20.30	20.30	-2	29,402	-0.01%
2019/08/30	0	0.00	8	20.28	20.35	-8	29,782	-0.03%
2019/08/29	2	20.13	1	20.15	20.10	1	29,901	0.00%
2019/08/28	1	20.15	0	0.00	20.15	1	30,230	0.00%
2019/08/27	4	20.18	0	0.00	20.05	4	30,411	0.01%
2019/08/26	55	20.15	0	0.00	20.15	55	30,322	0.18%
2019/08/23	10	20.30	0	0.00	20.50	10	30,561	0.03%
2019/08/22	1	20.30	0	0.00	20.25	1	30,712	0.00%
2019/08/21	10	20.45	0	0.00	20.30	10	31,456	0.03%
2019/08/19	11	20.50	4	20.55	20.45	7	31,432	0.02%
2019/08/16	0	0.00	5	20.55	20.50	-5	31,486	-0.02%
2019/08/15	4.1	20.03	0	0.00	20.05	4.1	31,295	0.01%
2019/08/14	1	20.15	10	20.20	20.20	-9	31,569	-0.03%
2019/08/13	20	20.04	0	0.00	20.00	20	31,757	0.06%
2019/08/12	8	20.36	50	20.25	20.20	-42	31,637	-0.13%
2019/08/08	4	20.16	0	0.00	20.15	4	31,471	0.01%
2019/08/07	20	20.04	0	0.00	20.05	20	31,689	0.06%
2019/08/06	66	19.86	3	19.88	19.95	63	32,019	0.20%
2019/08/05	4	20.01	20	20.05	20.10	-16	31,858	-0.05%
2019/08/02	36	20.07	7	20.06	20.05	29	32,159	0.09%
2019/08/01	22	20.22	2	20.25	20.30	20	32,456	0.06%
2019/07/31	18	20.36	0	0.00	20.30	18	32,839	0.05%
2019/07/30	11	20.50	6	20.60	20.50	5	32,580	0.02%
2019/07/29	6	20.50	3	20.55	20.50	3	33,121	0.01%
2019/07/26	3	20.50	0	0.00	20.55	3	33,997	0.01%
2019/07/25	6	20.50	1	20.50	20.65	5	34,955	0.01%
2019/07/24	1	20.50	0	0.00	20.45	1	35,354	0.00%
2019/07/23	1	20.50	0	0.00	20.50	1	35,852	0.00%
2019/07/22	24	20.54	14	20.55	20.55	10	35,969	0.03%
2019/07/19	2	20.53	0	0.00	20.50	2	35,993	0.01%
2019/07/18	3.1	20.55	3	20.50	20.60	0.1	36,021	0.00%
2019/07/17	5	20.60	15	20.55	20.60	-10	36,136	-0.03%
2019/07/16	28	20.51	5	20.50	20.55	23	36,056	0.06%
2019/07/15	78	20.73	0	0.00	20.65	78	35,686	0.22%
2019/07/12	23	21.65	126	21.70	21.60	-103	35,402	-0.29%	大賣/鉅額交易
2019/07/11	0	0.00	28	21.78	21.75	-28	34,856	-0.08%
2019/07/10	1	21.70	101	21.70	21.75	-100	34,509	-0.29%	大賣/
2019/07/09	3	21.75	10	21.80	21.70	-7	34,489	-0.02%
2019/07/08	0	0.00	10	21.70	21.70	-10	34,092	-0.03%
2019/07/05	0	0.00	2.4	21.65	21.70	-2.4	33,912	-0.01%
2019/07/04	0	0.00	3	21.60	21.55	-3	33,827	-0.01%
2019/07/02	2	21.50	0.1	21.45	21.50	1.9	33,679	0.01%
2019/07/01	1	21.50	24	21.50	21.45	-23	33,343	-0.07%
2019/06/28	0	0.00	2	21.50	21.35	-2	33,160	-0.01%
2019/06/27	0	0.00	7	21.37	21.45	-7	33,348	-0.02%
2019/06/25	2	21.15	0	0.00	21.10	2	33,339	0.01%
2019/06/21	4.3	21.20	5	21.15	21.10	-0.7	32,956	0.00%
2019/06/20	0	0.00	50	21.55	21.40	-50	32,289	-0.15%
2019/06/19	5	21.35	4	21.40	21.50	1	32,024	0.00%
2019/06/17	4	21.36	4	21.25	21.30	0	31,575	0.00%
2019/06/14	0	0.00	7	21.28	21.35	-7	31,601	-0.02%
2019/06/13	0	0.00	1	21.05	21.05	-1	31,240	0.00%
2019/06/12	1	21.00	20	21.19	21.10	-19	31,699	-0.06%
2019/06/10	58	21.26	1	21.25	21.30	57	31,246	0.18%
2019/06/06	15	21.00	60	21.03	21.05	-45	30,905	-0.15%
2019/06/05	7	20.94	1	20.85	20.95	6	30,745	0.02%
2019/06/04	2	20.90	4	20.85	20.80	-2	30,803	-0.01%
2019/06/03	6	20.85	2	20.85	20.90	4	30,653	0.01%
2019/05/29	4	20.88	0	0.00	20.85	4	30,603	0.01%
2019/05/28	8	20.89	1	21.05	21.05	7	30,736	0.02%
2019/05/27	0	0.00	15	20.87	20.95	-15	30,128	-0.05%
2019/05/23	3	20.85	0	0.00	20.85	3	30,190	0.01%
2019/05/21	23	21.02	0	0.00	20.95	23	30,045	0.08%
2019/05/20	3	20.95	10	20.90	20.90	-7	29,570	-0.02%
2019/05/17	5	20.70	0	0.00	20.70	5	29,337	0.02%
2019/05/16	24	20.70	1	20.70	20.70	23	29,265	0.08%
2019/05/15	5	20.80	0	0.00	20.80	5	29,001	0.02%
2019/05/14	5	20.94	1	21.05	21.05	4	28,760	0.01%
2019/05/13	2.2	21.00	0	0.00	21.05	2.2	28,667	0.01%
2019/05/10	0	0.00	7	21.14	21.20	-7	28,748	-0.02%
2019/05/09	7	20.91	4	20.95	20.85	3	28,522	0.01%
2019/05/08	8	21.16	0	0.00	21.10	8	28,103	0.03%
2019/05/07	17	21.51	0	0.00	21.45	17	27,915	0.06%
2019/05/06	18	21.45	21	21.36	21.45	-3	28,031	-0.01%
2019/05/03	28	21.84	18	21.80	21.85	10	27,735	0.04%
2019/05/02	35.2	21.50	23	21.46	21.50	12.2	26,834	0.05%
2019/04/30	5	20.91	14	21.00	21.15	-9	26,317	-0.03%
2019/04/29	12	20.81	2	20.78	20.90	10	26,122	0.04%
2019/04/26	2.3	20.46	6	20.55	20.45	-3.7	26,110	-0.01%
2019/04/25	15	20.60	20	20.57	20.60	-5	26,122	-0.02%
2019/04/24	0	0.00	9	20.52	20.50	-9	26,302	-0.03%
2019/04/23	15	20.41	0	0.00	20.45	15	26,286	0.06%
2019/04/22	8	20.44	0	0.00	20.45	8	26,317	0.03%
2019/04/19	5.1	20.34	1	20.40	20.40	4.1	26,539	0.02%
2019/04/18	18	20.27	1	20.35	20.20	17	26,699	0.06%
2019/04/17	16	20.38	0	0.00	20.35	16	26,558	0.06%
2019/04/16	10	20.45	20	20.45	20.45	-10	26,322	-0.04%
2019/04/15	6	20.48	0	0.00	20.40	6	26,435	0.02%
2019/04/12	1	20.55	0	0.00	20.55	1	26,754	0.00%
2019/04/11	5	20.65	0	0.00	20.70	5	26,867	0.02%
2019/04/10	1.3	20.69	0	0.00	20.55	1.3	26,937	0.00%
2019/04/08	0	0.00	2	20.48	20.55	-2	26,910	-0.01%
2019/04/03	7	20.37	0	0.00	20.35	7	26,705	0.03%
2019/04/02	3	20.35	1	20.40	20.40	2	26,687	0.01%
2019/04/01	12	20.35	0	0.00	20.30	12	26,739	0.04%
2019/03/29	9	20.41	2	20.35	20.45	7	26,136	0.03%
2019/03/28	2	20.43	0.1	20.45	20.40	1.9	26,082	0.01%
2019/03/27	21	20.49	0	0.00	20.40	21	26,159	0.08%
2019/03/26	5	20.62	0	0.00	20.65	5	26,032	0.02%
2019/03/25	2	20.60	0	0.00	20.60	2	26,246	0.01%
2019/03/22	0	0.00	4	20.95	20.90	-4	26,262	-0.02%
2019/03/21	17	20.97	2	20.98	21.00	15	26,561	0.06%
2019/03/20	8.3	20.90	1	20.90	20.90	7.3	26,863	0.03%
2019/03/19	2	21.00	1	20.95	20.90	1	27,412	0.00%
2019/03/18	2	20.73	1	20.85	20.85	1	27,481	0.00%
2019/03/15	0.8	20.70	14	20.66	20.65	-13.2	27,712	-0.05%
2019/03/14	11	20.54	0	0.00	20.55	11	27,247	0.04%
2019/03/13	8	20.50	0	0.00	20.45	8	27,360	0.03%
2019/03/12	0	0.00	5	20.55	20.60	-5	27,326	-0.02%
2019/03/11	7	20.52	0	0.00	20.45	7	27,366	0.03%
2019/03/08	12	20.43	0.2	20.55	20.35	11.8	27,427	0.04%
2019/03/07	2.2	20.60	0	0.00	20.60	2.2	27,577	0.01%
2019/03/06	9	20.61	0	0.00	20.55	9	27,671	0.03%
2019/03/05	4	20.66	0	0.00	20.65	4	27,714	0.01%
2019/03/04	1	20.65	0	0.00	20.75	1	27,585	0.00%
2019/02/27	1	20.75	0	0.00	20.85	1	27,417	0.00%
2019/02/26	1	20.70	4	20.83	20.80	-3	27,282	-0.01%
2019/02/22	28	20.74	1	20.75	20.75	27	26,958	0.10%
2019/02/21	1	20.55	0	0.00	20.75	1	26,919	0.00%
2019/02/20	5	20.50	0	0.00	20.55	5	27,123	0.02%
2019/02/19	1	20.45	0	0.00	20.45	1	27,327	0.00%
2019/02/18	2	20.55	0	0.00	20.45	2	27,517	0.01%
2019/02/15	10	20.45	0	0.00	20.45	10	27,909	0.04%
2019/02/14	0.5	20.65	0	0.00	20.60	0.5	28,469	0.00%
2019/02/12	0	0.00	1	20.40	20.55	-1	28,385	0.00%
2019/02/11	35	20.49	20	20.45	20.45	15	27,998	0.05%
2019/01/30	0	0.00	1	20.55	20.70	-1	27,590	0.00%
2019/01/29	1	20.50	7	20.49	20.55	-6	27,382	-0.02%
2019/01/25	0	0.00	9	20.55	20.60	-9	27,101	-0.03%
2019/01/23	0	0.00	3	20.45	20.35	-3	27,098	-0.01%
2019/01/22	0	0.00	3	20.25	20.50	-3	27,099	-0.01%
2019/01/18	40	19.95	0	0.00	19.95	40	27,051	0.15%
2019/01/17	5	20.04	0	0.00	20.00	5	27,425	0.02%
2019/01/16	30	19.95	0.6	20.10	20.05	29.4	28,259	0.10%
2019/01/14	8	20.09	0	0.00	20.10	8	28,092	0.03%
2019/01/11	1	20.10	0	0.00	20.10	1	28,288	0.00%
2019/01/10	3	20.10	0	0.00	20.20	3	28,063	0.01%
2019/01/09	3	20.20	0	0.00	20.25	3	27,976	0.01%
2019/01/08	10	19.93	0	0.00	19.95	10	27,952	0.04%
2019/01/04	10	19.73	0	0.00	19.80	10	29,344	0.03%
2019/01/02	2	20.05	0	0.00	19.90	2	30,669	0.01%
2018/12/28	0	0.00	35	20.04	20.20	-35	30,755	-0.11%
2018/12/24	16	19.87	0	0.00	19.85	16	31,770	0.05%
2018/12/21	6	19.90	0	0.00	19.90	6	32,371	0.02%
2018/12/20	42	19.99	0	0.00	19.95	42	32,619	0.13%
2018/12/19	2	20.00	0	0.00	20.15	2	32,555	0.01%
2018/12/18	8	20.02	0	0.00	20.00	8	32,766	0.02%
2018/12/17	0	0.00	1	20.30	20.20	-1	33,529	0.00%
2018/12/13	4	20.10	0	0.00	20.10	4	33,884	0.01%
2018/12/12	14	19.90	0	0.00	19.90	14	33,804	0.04%
2018/12/11	13	19.99	10	19.95	20.00	3	32,968	0.01%
2018/12/10	5	20.00	1	20.05	20.00	4	32,772	0.01%
2018/12/07	7	20.24	1	20.30	20.20	6	32,513	0.02%
2018/12/06	2	20.30	0	0.00	20.35	2	32,465	0.01%
2018/11/30	33	20.46	0	0.00	20.45	33	32,270	0.10%
2018/11/29	4	20.41	0	0.00	20.40	4	31,986	0.01%
2018/11/28	0	0.00	1	20.55	20.60	-1	31,806	0.00%
2018/11/27	7	20.57	0	0.00	20.60	7	31,712	0.02%
2018/11/26	1	20.85	0	0.00	20.65	1	31,800	0.00%
2018/11/22	1	20.65	0	0.00	20.70	1	31,618	0.00%
2018/11/21	4	20.80	0	0.00	20.85	4	31,646	0.01%
2018/11/19	0	0.00	1.3	21.31	21.35	-1.3	31,507	0.00%
2018/11/16	1	20.90	10	20.95	21.10	-9	31,257	-0.03%
2018/11/15	1	20.50	0	0.00	20.70	1	30,961	0.00%
2018/11/14	6.3	20.75	0	0.00	20.70	6.3	30,812	0.02%
2018/11/13	1	20.70	0	0.00	20.90	1	30,538	0.00%
2018/11/09	1	21.00	0	0.00	21.15	1	30,503	0.00%
2018/11/08	0	0.00	4	21.16	21.20	-4	30,660	-0.01%
2018/11/02	5	20.40	0.4	20.80	20.80	4.6	31,507	0.01%
2018/10/30	2	19.90	0	0.00	19.95	2	31,843	0.01%
2018/10/29	2	19.95	0	0.00	19.80	2	32,258	0.01%
2018/10/26	17	19.94	0	0.00	19.90	17	32,467	0.05%
2018/10/25	15	19.94	1	20.00	19.90	14	32,549	0.04%
2018/10/24	21	20.43	2	20.40	20.40	19	32,425	0.06%
2018/10/22	2	21.10	0	0.00	21.10	2	31,566	0.01%
2018/10/19	2	21.00	9	21.05	21.15	-7	32,037	-0.02%
2018/10/16	2	21.23	0	0.00	21.15	2	32,242	0.01%
2018/10/15	7	21.24	3	21.35	21.20	4	32,038	0.01%
2018/10/12	2	20.85	7.5	20.94	21.70	-5.5	31,832	-0.02%
2018/10/11	22	21.44	1	22.05	21.15	21	30,930	0.07%
2018/10/09	0	0.00	2	22.80	22.75	-2	29,737	-0.01%
2018/10/08	1	22.45	35	22.50	22.55	-34	29,411	-0.12%
2018/10/05	0	0.00	3	22.57	22.70	-3	29,290	-0.01%
2018/10/04	15	22.30	5	22.79	22.95	10	29,177	0.03%
2018/10/03	12	22.39	3	22.45	22.50	9	28,887	0.03%
2018/10/02	33	22.58	2	22.55	22.60	31	29,147	0.11%
2018/10/01	16	22.80	0	0.00	22.95	16	29,637	0.05%
2018/09/28	1	22.90	7	23.00	23.00	-6	30,451	-0.02%
2018/09/27	6	22.60	49	22.87	23.00	-43	30,471	-0.14%
2018/09/26	31.6	22.55	2	22.50	22.40	29.6	30,306	0.10%
2018/09/25	0	0.00	2	22.55	22.60	-2	31,058	-0.01%
2018/09/21	0	0.00	2	22.38	22.45	-2	31,317	-0.01%
2018/09/20	0	0.00	5	22.07	22.15	-5	31,159	-0.02%
2018/09/19	1	21.55	2	21.78	21.80	-1	31,153	0.00%
2018/09/17	1	21.30	0	0.00	21.45	1	31,536	0.00%
2018/09/14	2	21.40	0	0.00	21.40	2	31,735	0.01%
2018/09/13	6	21.11	0	0.00	21.20	6	31,826	0.02%
2018/09/12	30	21.20	0	0.00	21.20	30	31,995	0.09%
2018/09/10	0	0.00	1	21.30	21.30	-1	32,670	0.00%
2018/09/07	2	21.08	0	0.00	21.15	2	33,066	0.01%
2018/09/06	2	21.13	0	0.00	21.15	2	33,457	0.01%
2018/09/05	5	21.30	0	0.00	21.20	5	33,573	0.01%
2018/09/03	1	21.20	3.2	21.26	21.35	-2.2	33,598	-0.01%
2018/08/31	3	21.28	0	0.00	21.60	3	33,693	0.01%
2018/08/30	15	21.44	0	0.00	21.35	15	33,603	0.04%
2018/08/29	15	21.45	0	0.00	21.55	15	33,891	0.04%
2018/08/23	0	0.00	2	21.45	21.55	-2	35,043	-0.01%
2018/08/22	0	0.00	4	21.46	21.50	-4	35,855	-0.01%
2018/08/14	1	20.95	0	0.00	21.20	1	35,891	0.00%
2018/08/13	1	21.00	0	0.00	20.80	1	36,053	0.00%
2018/08/10	0	0.00	0.3	21.30	21.30	-0.3	35,638	0.00%
2018/08/09	0.4	21.30	0	0.00	21.15	0.4	35,807	0.00%
2018/08/08	0	0.00	0	21.45	21.40	0	35,680	0.00%
2018/08/03	2	21.15	4	21.16	21.20	-2	36,403	-0.01%
2018/08/02	5	21.00	2	21.10	20.75	3	36,266	0.01%
2018/08/01	1	20.85	2	21.00	21.10	-1	36,116	0.00%
2018/07/31	1	20.85	1	20.90	20.75	0	35,911	0.00%
2018/07/27	0	0.00	10	20.53	20.65	-10	35,318	-0.03%
2018/07/26	4	20.38	0	0.00	20.55	4	35,521	0.01%
2018/07/25	2	20.50	0	0.00	20.50	2	35,512	0.01%
2018/07/23	4	20.43	0	0.00	20.45	4	35,543	0.01%
2018/07/19	0.9	20.50	0	0.00	20.40	0.9	35,508	0.00%
2018/07/18	3	20.50	0	0.00	20.60	3	35,237	0.01%
2018/07/17	30	20.50	0	0.00	20.50	30	35,090	0.09%
2018/07/13	0.6	20.70	10	20.65	20.70	-9.4	35,561	-0.03%
2018/07/12	2.1	20.50	0	0.00	20.55	2.1	35,699	0.01%
2018/07/11	11	20.35	70	20.40	20.45	-59	35,729	-0.17%
2018/07/10	20	20.61	0	0.00	20.40	20	35,582	0.06%
2018/07/09	2	20.40	0	0.00	20.50	2	35,451	0.01%
2018/07/06	11	21.60	0	0.00	21.50	11	34,888	0.03%
2018/07/05	1.4	21.66	0	0.00	21.70	1.4	34,150	0.00%
2018/07/04	1	21.60	0	0.00	21.80	1	34,001	0.00%
2018/07/03	6	21.68	0	0.00	21.65	6	34,097	0.02%
2018/06/29	0	0.00	2	21.95	21.95	-2	33,189	-0.01%
2018/06/28	2	21.75	3	21.80	21.75	-1	32,256	0.00%
2018/06/27	0	0.00	5.6	21.99	21.90	-5.6	31,673	-0.02%
2018/06/26	2	21.90	1	21.90	21.75	1	31,466	0.00%
2018/06/20	3	21.62	0	0.00	21.85	3	32,358	0.01%
2018/06/19	1.3	21.75	0	0.00	21.60	1.3	32,291	0.00%
2018/06/12	1	22.15	0	0.00	22.10	1	32,170	0.00%
2018/06/08	1	22.30	0	0.00	22.35	1	32,354	0.00%
2018/06/07	2	22.40	2	22.50	22.50	0	32,491	0.00%
2018/06/06	0	0.00	1	22.25	22.45	-1	32,693	0.00%
2018/06/05	0	0.00	1	22.20	22.20	-1	32,579	0.00%
2018/06/04	2	21.70	5.8	21.85	21.95	-3.8	32,605	-0.01%
2018/06/01	0	0.00	5	21.70	21.70	-5	32,787	-0.02%
2018/05/31	0	0.00	1	21.70	21.60	-1	33,175	0.00%
2018/05/29	0	0.00	1	22.05	22.15	-1	32,291	0.00%
2018/05/24	0	0.00	3	22.23	22.15	-3	33,535	-0.01%
2018/05/23	0	0.00	2	22.25	22.15	-2	33,524	-0.01%
2018/05/22	0	0.00	7	22.21	22.15	-7	33,611	-0.02%
2018/05/21	0	0.00	1	22.15	22.15	-1	33,968	0.00%
2018/05/18	0	0.00	1	22.05	22.10	-1	34,052	0.00%
2018/05/17	0	0.00	1	22.15	22.05	-1	34,396	0.00%
2018/05/16	0	0.00	1	22.00	22.05	-1	34,495	0.00%
2018/05/15	0.2	21.90	0	0.00	21.90	0.2	35,444	0.00%
2018/05/14	2	22.05	10	22.07	22.10	-8	36,559	-0.02%
2018/05/11	1	21.90	17.9	21.91	21.95	-16.9	36,817	-0.05%
2018/05/10	0	0.00	1	21.50	21.45	-1	36,033	0.00%
2018/05/07	1	21.05	0	0.00	21.10	1	36,271	0.00%
2018/05/04	1	21.00	0	0.00	21.05	1	36,765	0.00%
2018/05/02	7	21.19	5	21.26	21.15	2	37,884	0.01%
2018/04/30	0	0.00	1	21.35	21.25	-1	38,526	0.00%
2018/04/27	1	21.15	0	0.00	21.35	1	39,624	0.00%
2018/04/23	2	21.38	0	0.00	21.35	2	40,177	0.00%
2018/04/20	1	21.50	0	0.00	21.55	1	40,476	0.00%
2018/04/19	1	21.60	5.2	21.65	21.70	-4.2	40,704	-0.01%
2018/04/18	0	0.00	6	21.50	21.50	-6	40,460	-0.01%
2018/04/17	2	21.10	0	0.00	21.10	2	40,553	0.00%
2018/04/16	1	21.40	0	0.00	21.55	1	40,924	0.00%
2018/04/13	0	0.00	1	21.65	21.60	-1	41,291	0.00%
2018/04/12	0	0.00	0.3	21.40	21.40	-0.3	42,091	0.00%
2018/04/11	0	0.00	2	21.50	21.50	-2	42,407	0.00%
2018/04/10	5	21.00	0	0.00	21.05	5	42,605	0.01%
2018/04/09	2	20.93	0	0.00	21.00	2	42,693	0.00%
2018/04/03	1	20.85	0	0.00	20.90	1	42,305	0.00%
2018/04/02	1.3	21.11	0	0.00	21.05	1.3	42,226	0.00%
2018/03/31	1	21.20	0	0.00	21.20	1	42,394	0.00%
2018/03/30	0	0.00	61	21.17	21.20	-61	42,684	-0.14%
2018/03/28	10	21.00	0	21.10	21.00	10	42,682	0.02%
2018/03/27	2	21.10	0	0.00	21.15	2	42,510	0.00%
2018/03/26	11	20.87	0.7	21.10	21.05	10.3	42,362	0.02%
2018/03/23	38	21.03	5	21.00	20.95	33	42,341	0.08%
2018/03/22	30	21.60	0	0.00	21.55	30	41,665	0.07%
2018/03/21	1	21.45	0	0.00	21.50	1	41,595	0.00%
2018/03/20	1.3	21.51	50	21.55	21.55	-48.7	41,940	-0.12%
2018/03/16	4	21.36	0	0.00	21.30	4	42,333	0.01%
2018/03/15	1	21.60	0	0.00	21.60	1	41,350	0.00%
2018/03/14	1	21.80	3.2	21.90	21.80	-2.2	41,261	-0.01%
2018/03/13	0	0.00	14	21.95	21.90	-14	41,012	-0.03%
2018/03/12	1.1	21.75	0	0.00	21.90	1.1	40,888	0.00%
2018/03/09	0	0.00	14	21.75	21.65	-14	41,045	-0.03%
2018/03/08	0	0.00	20	21.55	21.60	-20	41,320	-0.05%
2018/03/06	0	0.00	5	21.60	21.70	-5	41,997	-0.01%
2018/03/02	0.2	21.60	0	0.00	21.65	0.2	41,960	0.00%
2018/03/01	1	21.55	20	21.55	21.50	-19	41,744	-0.05%
2018/02/27	2.2	21.44	27	21.50	21.35	-24.8	41,174	-0.06%
2018/02/26	0	0.00	3	21.47	21.40	-3	40,717	-0.01%
2018/02/23	2	21.15	0	0.00	21.25	2	40,645	0.00%
2018/02/21	0	0.00	23	21.00	21.10	-23	42,643	-0.05%
2018/02/09	2	20.50	14	20.20	20.35	-12	42,068	-0.03%
2018/02/07	7	20.34	26	20.40	20.35	-19	41,165	-0.05%
2018/02/06	41	19.87	2	19.60	19.70	39	40,071	0.10%
2018/02/02	0	0.00	6.8	21.11	21.30	-6.8	38,047	-0.02%
2018/02/01	0	0.00	1	21.35	21.30	-1	37,838	0.00%
2018/01/31	1	21.00	0.1	21.20	21.30	0.9	37,489	0.00%
2018/01/30	2	21.13	1	21.10	21.10	1	37,024	0.00%
2018/01/29	0	0.00	0	21.20	21.20	0	36,554	0.00%
2018/01/26	2	21.10	2	21.25	21.15	0	35,918	0.00%
2018/01/24	12	20.94	0	0.00	21.05	12	34,288	0.03%
2018/01/23	15	21.42	0	0.00	21.30	15	33,227	0.05%
2018/01/22	10	21.70	0	0.00	21.85	10	31,983	0.03%
2018/01/19	2	21.63	0	0.00	21.70	2	31,896	0.01%
2018/01/18	2	22.05	3	21.97	21.90	-1	31,753	0.00%
2018/01/17	2	22.00	1.4	21.97	22.00	0.6	31,366	0.00%
2018/01/16	45	21.98	21	22.10	22.00	24	31,197	0.08%
2018/01/15	17	21.90	1	22.10	22.15	16	30,820	0.05%
2018/01/11	0	0.00	6	21.74	21.70	-6	30,007	-0.02%
2018/01/10	0	0.00	10	21.68	21.70	-10	29,985	-0.03%
2018/01/09	0	0.00	21.3	21.27	21.40	-21.3	29,340	-0.07%
2018/01/08	15	21.42	26	21.22	21.50	-11	28,915	-0.04%
2018/01/05	0	0.00	22	20.82	20.90	-22	27,919	-0.08%
2018/01/04	0	0.00	11	20.65	20.65	-11	27,726	-0.04%
2018/01/03	0	0.00	2	20.58	20.65	-2	27,627	-0.01%
2018/01/02	4	20.41	0	0.00	20.45	4	27,589	0.01%