中信金 (2891)-凱基-永和券商分點個股進出

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－凱基-永和券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-永和券商分點個股進出
凱基-永和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	11	37.40	21	37.57	38.00	-10	54,616	-0.02%
2024/05/22	12	37.78	0	0.00	37.90	12	53,888	0.02%
2024/05/21	15	37.78	3	37.60	37.75	12	53,638	0.02%
2024/05/20	1.4	38.03	43.9	38.35	38.55	-42.5	52,881	-0.08%
2024/05/17	11	37.52	19.6	37.74	38.10	-8.6	52,229	-0.02%
2024/05/16	0	0.00	85	37.47	37.50	-85	51,656	-0.16%
2024/05/15	0	0.00	59	36.93	36.90	-59	50,909	-0.12%
2024/05/14	17	35.92	6	36.05	36.05	11	50,697	0.02%
2024/05/13	46.5	36.58	5	36.48	36.50	41.5	49,784	0.08%
2024/05/10	7.3	36.46	33	36.89	37.45	-25.7	48,995	-0.05%
2024/05/09	21.1	36.23	6	36.33	36.10	15.1	48,450	0.03%
2024/05/08	15	36.51	16	36.50	36.40	-1	48,077	0.00%
2024/05/07	9.1	36.10	39	36.18	36.00	-29.9	47,221	-0.06%
2024/05/06	9.1	36.00	103.7	35.71	36.10	-94.6	46,134	-0.21%	大賣/
2024/05/03	4.1	34.81	33	34.94	34.75	-28.9	45,570	-0.06%
2024/05/02	16	34.03	5.1	34.65	34.10	10.9	44,425	0.02%
2024/04/30	15	34.18	40	34.35	34.10	-25	43,849	-0.06%
2024/04/29	15	33.73	127.3	34.05	34.25	-112.3	42,804	-0.26%	大賣/鉅額交易
2024/04/26	1	31.30	8	31.41	31.15	-7	40,402	-0.02%
2024/04/25	8	31.11	5	31.00	31.00	3	40,831	0.01%
2024/04/24	6	31.64	1	32.05	31.45	5	41,070	0.01%
2024/04/23	2	31.63	8	31.72	31.55	-6	41,790	-0.01%
2024/04/22	4	31.56	5	31.41	31.35	-1	42,071	0.00%
2024/04/19	10	30.90	0.5	31.00	31.00	9.5	41,661	0.02%
2024/04/18	5	31.64	7	31.74	31.70	-2	41,147	0.00%
2024/04/17	5	31.35	3	31.42	31.50	2	40,960	0.00%
2024/04/16	4.1	31.11	0.1	31.25	30.95	4	40,923	0.01%
2024/04/15	4	31.98	2	32.08	31.95	2	40,429	0.00%
2024/04/12	3.1	31.77	1	31.85	31.75	2.1	40,770	0.01%
2024/04/11	6	31.67	0	0.00	31.95	6	40,863	0.01%
2024/04/10	7	31.95	3	32.38	31.85	4	41,139	0.01%
2024/04/09	1	32.10	0.5	32.10	32.15	0.5	41,635	0.00%
2024/04/08	0	0.00	7	32.06	32.05	-7	41,979	-0.02%
2024/04/03	2	31.53	0	0.00	31.45	2	41,810	0.00%
2024/04/02	8	31.79	4	31.94	31.80	4	41,734	0.01%
2024/04/01	22.4	31.88	6.3	32.10	31.65	16.1	41,763	0.04%
2024/03/29	0	32.40	23.2	32.82	33.05	-23.1	41,294	-0.06%
2024/03/28	2	32.40	15	32.42	32.40	-13	40,295	-0.03%
2024/03/27	0	0.00	9	32.24	32.60	-9	39,833	-0.02%
2024/03/26	5	31.75	4	32.04	31.80	1	39,715	0.00%
2024/03/25	3	31.77	1	31.70	31.70	2	40,159	0.00%
2024/03/22	5	31.95	14	32.31	31.90	-9	40,539	-0.02%
2024/03/21	1	31.60	29.4	31.99	31.95	-28.4	40,415	-0.07%
2024/03/20	8	31.37	6	31.28	31.25	2	40,546	0.00%
2024/03/19	6	31.75	10	31.68	31.75	-4	40,945	-0.01%
2024/03/18	3	31.38	5.9	31.44	31.50	-2.9	40,987	-0.01%
2024/03/15	4	31.44	7	31.67	31.75	-3	41,028	-0.01%
2024/03/14	8	32.02	93.1	32.01	32.00	-85.1	40,281	-0.21%
2024/03/13	7.3	31.57	249.5	30.87	31.85	-242.2	40,118	-0.60%	大賣/鉅額交易
2024/03/12	2	30.10	9	30.24	30.45	-7	38,730	-0.02%
2024/03/11	8	30.21	6	30.28	30.30	2	38,819	0.01%
2024/03/08	0	0.00	27.3	30.16	30.20	-27.3	38,852	-0.07%
2024/03/07	1	29.65	12	29.77	29.80	-11	38,308	-0.03%
2024/03/06	1	29.45	7	29.46	29.50	-6	38,080	-0.02%
2024/03/05	6	29.11	0	0.00	29.15	6	38,671	0.02%
2024/03/04	0	0.00	1.2	29.10	29.20	-1.2	39,027	0.00%
2024/03/01	1	29.05	5	29.25	29.05	-4	39,567	-0.01%
2024/02/29	0	0.00	4	29.08	29.40	-4	39,774	-0.01%
2024/02/27	4	29.06	1	29.00	29.00	3	39,506	0.01%
2024/02/26	8	28.96	10	29.13	29.10	-2	39,708	-0.01%
2024/02/23	7	29.19	0	0.00	28.90	7	39,946	0.02%
2024/02/22	0	0.00	10.5	29.23	29.30	-10.5	40,476	-0.03%
2024/02/21	0	0.00	8	29.01	28.95	-8	40,628	-0.02%
2024/02/20	1.1	28.70	8.2	28.93	29.00	-7.1	40,852	-0.02%
2024/02/19	0	0.00	4	28.54	28.70	-4	41,036	-0.01%
2024/02/16	3	28.33	13.5	28.30	28.25	-10.5	41,940	-0.03%
2024/02/15	0	0.00	24	28.41	28.40	-24	42,544	-0.06%
2024/02/05	7	28.24	19	28.25	28.15	-12	42,264	-0.03%
2024/02/02	12.1	28.33	1	28.40	28.30	11.1	42,121	0.03%
2024/02/01	0	0.00	3	28.63	28.65	-3	41,868	-0.01%
2024/01/31	0	0.00	7.3	28.41	28.45	-7.3	41,496	-0.02%
2024/01/30	0	0.00	52	28.45	28.40	-52	41,448	-0.13%
2024/01/29	5	28.49	4	28.50	28.50	1	41,631	0.00%
2024/01/26	10	28.50	8	28.46	28.50	2	42,284	0.00%
2024/01/25	1	27.95	7	28.12	28.15	-6	41,874	-0.01%
2024/01/24	6.1	27.93	9	27.95	28.00	-2.9	41,763	-0.01%
2024/01/23	3	28.05	0	0.00	28.10	3	41,710	0.01%
2024/01/22	7	27.96	6	28.05	28.20	1	41,516	0.00%
2024/01/19	5.1	27.74	5	27.75	27.90	0.1	41,418	0.00%
2024/01/18	6.1	27.55	8	27.65	27.85	-2	41,266	0.00%
2024/01/17	14.1	27.57	2	27.70	27.55	12.1	40,993	0.03%
2024/01/16	10.1	27.75	3	27.65	27.95	7.1	40,075	0.02%
2024/01/15	0	0.00	6	28.10	28.15	-6	39,622	-0.02%
2024/01/12	16.2	28.02	2	28.00	28.05	14.2	40,082	0.04%
2024/01/11	1	28.30	3.6	28.33	28.35	-2.6	40,188	-0.01%
2024/01/10	10	27.87	5	28.06	28.05	5	40,432	0.01%
2024/01/09	8	28.18	0	0.00	28.10	8	40,259	0.02%
2024/01/08	2	28.25	18.6	28.35	28.40	-16.6	40,118	-0.04%
2024/01/05	8	28.05	2	28.13	28.10	6	39,708	0.02%
2024/01/04	3	28.08	3	28.20	28.15	0	39,981	0.00%
2024/01/03	13	28.00	13	28.13	28.20	0	40,301	0.00%
2024/01/02	9	28.05	14	28.31	28.35	-5	39,794	-0.01%
2023/12/29	8	28.16	50	28.35	28.35	-42	39,694	-0.11%
2023/12/28	0	0.00	35	28.37	28.40	-35	40,119	-0.09%
2023/12/27	4	27.91	13	28.02	28.10	-9	39,994	-0.02%
2023/12/26	4	27.85	10	28.04	28.00	-6	39,736	-0.02%
2023/12/25	7	27.66	7.6	27.90	27.85	-0.6	39,749	0.00%
2023/12/22	5	27.64	3.7	27.70	27.75	1.4	39,841	0.00%
2023/12/21	23	27.56	4	27.63	27.85	19	39,823	0.05%
2023/12/20	27.4	27.79	14	27.84	27.80	13.4	39,621	0.03%
2023/12/19	8	27.96	2	28.10	28.25	6	39,245	0.02%
2023/12/18	4	28.11	0.3	28.20	28.25	3.7	39,215	0.01%
2023/12/15	2	28.15	8	28.35	28.15	-6	39,079	-0.02%
2023/12/14	0	0.00	71	28.21	28.45	-71	38,507	-0.18%
2023/12/13	2	27.85	3	27.90	27.95	-1	37,644	0.00%
2023/12/12	0	0.00	3	27.50	27.60	-3	37,938	-0.01%
2023/12/11	13	27.24	0	0.00	27.40	13	37,935	0.03%
2023/12/08	0	0.00	20.5	27.28	27.50	-20.5	37,985	-0.05%
2023/12/07	15	26.84	0.2	26.90	26.85	14.8	37,292	0.04%
2023/12/06	5	26.95	11.4	27.06	27.10	-6.4	37,464	-0.02%
2023/12/05	18	26.62	10	26.60	26.75	8	37,353	0.02%
2023/12/04	13.1	26.87	3	26.88	26.90	10.1	37,050	0.03%
2023/12/01	8	27.05	3	27.10	26.95	5	36,998	0.01%
2023/11/30	0.5	27.00	16.8	27.31	27.35	-16.3	36,882	-0.04%
2023/11/29	23	26.91	0	0.00	26.85	23	35,893	0.06%
2023/11/28	22	27.21	17	27.26	27.15	5	35,403	0.01%
2023/11/27	8	26.71	1	26.85	26.70	7	35,110	0.02%
2023/11/24	9	26.69	5	26.77	26.75	4	34,855	0.01%
2023/11/23	18	26.76	2.1	26.97	26.85	15.9	34,580	0.05%
2023/11/22	1	27.00	1	27.15	27.20	0	34,138	0.00%
2023/11/21	0	0.00	20.3	27.07	27.05	-20.3	33,878	-0.06%
2023/11/20	4	26.64	24.5	26.77	26.85	-20.5	33,355	-0.06%
2023/11/17	3	26.83	9	26.87	26.85	-6	33,129	-0.02%
2023/11/16	9	26.61	31	26.74	26.85	-22	33,127	-0.07%
2023/11/15	2	26.35	87.5	26.51	26.80	-85.5	32,938	-0.26%
2023/11/14	3	26.10	34	26.05	26.15	-31	32,064	-0.10%
2023/11/13	2	25.65	0	0.00	25.60	2	32,148	0.01%
2023/11/10	0	0.00	5	25.40	25.50	-5	32,748	-0.02%
2023/11/09	0	0.00	17	25.29	25.35	-17	33,119	-0.05%
2023/11/08	4	25.10	10	25.15	25.10	-6	33,673	-0.02%
2023/11/07	12	25.06	0	0.00	25.15	12	33,742	0.04%
2023/11/06	7.1	25.29	1	25.40	25.30	6.1	33,942	0.02%
2023/11/03	15	24.90	20	25.29	25.35	-5	34,020	-0.01%
2023/11/02	0	0.00	3	24.67	24.70	-3	33,840	-0.01%
2023/10/31	3	24.28	0	0.00	24.35	3	35,314	0.01%
2023/10/30	2	24.28	5	24.35	24.35	-3	36,096	-0.01%
2023/10/27	0	0.00	3	24.60	24.60	-3	36,463	-0.01%
2023/10/26	3.1	24.41	0	0.00	24.35	3.1	36,899	0.01%
2023/10/25	1	24.55	0	0.00	24.65	1	36,740	0.00%
2023/10/24	0	0.00	1	24.25	24.45	-1	36,657	0.00%
2023/10/23	4	24.48	2	24.33	24.35	2	36,617	0.01%
2023/10/20	5.1	24.41	1	24.55	24.65	4.1	36,642	0.01%
2023/10/19	6	24.94	1	24.85	24.85	5	36,495	0.01%
2023/10/18	5	24.98	22.3	25.02	25.15	-17.3	36,784	-0.05%
2023/10/17	4	25.06	6	25.05	25.15	-2	36,806	-0.01%
2023/10/16	0	0.00	30	25.30	25.35	-30	37,220	-0.08%
2023/10/13	0.5	25.15	0	0.00	25.15	0.5	37,555	0.00%
2023/10/12	11	25.17	26	24.95	25.20	-15	38,011	-0.04%
2023/10/11	3	24.85	41.1	24.77	24.90	-38.1	37,994	-0.10%
2023/10/05	4	23.80	1.1	23.95	24.10	3	37,413	0.01%
2023/10/04	43.3	23.75	0	0.00	23.70	43.3	37,241	0.12%
2023/10/03	9.1	24.26	4	24.20	24.20	5.1	36,707	0.01%
2023/10/02	3.2	24.52	12.2	24.55	24.50	-9	36,681	-0.02%
2023/09/28	3.2	24.43	0	0.00	24.50	3.2	37,388	0.01%
2023/09/27	3.2	24.37	3	24.40	24.40	0.2	37,331	0.00%
2023/09/26	4.1	24.43	0	0.00	24.55	4.1	37,243	0.01%
2023/09/25	1	24.45	0.5	24.60	24.60	0.5	37,073	0.00%
2023/09/22	6	24.24	0	0.00	24.25	6	37,010	0.02%
2023/09/21	15.1	24.35	1	24.20	24.35	14.1	36,646	0.04%
2023/09/20	0.1	24.95	2	25.00	24.85	-1.9	36,037	-0.01%
2023/09/19	2	24.95	0.1	24.95	24.95	2	35,721	0.01%
2023/09/18	1	24.70	6	24.85	24.95	-5	35,670	-0.01%
2023/09/15	12.1	24.72	0	0.00	24.85	12.1	35,673	0.03%
2023/09/14	1	24.85	4	24.86	25.00	-3	34,978	-0.01%
2023/09/13	4	24.49	3	24.43	24.70	1	34,861	0.00%
2023/09/12	1	24.20	6	24.28	24.35	-5	35,158	-0.01%
2023/09/11	0	0.00	3	24.20	24.25	-3	35,157	-0.01%
2023/09/08	3	23.92	21.7	23.94	24.05	-18.7	35,079	-0.05%
2023/09/07	2.2	23.58	3	23.60	23.60	-0.8	35,101	0.00%
2023/09/06	12	23.75	0	0.00	23.65	12	35,328	0.03%
2023/09/05	1	23.90	0	0.00	24.00	1	35,773	0.00%
2023/09/04	5	23.88	3	23.85	23.95	2	35,972	0.01%
2023/09/01	1	23.80	0	0.00	23.80	1	36,246	0.00%
2023/08/31	6.5	23.72	4.1	23.88	23.85	2.4	36,367	0.01%
2023/08/30	4.2	23.95	1	23.85	23.90	3.2	36,238	0.01%
2023/08/29	5	23.79	1	23.90	24.00	4	36,282	0.01%
2023/08/28	2	23.68	8	23.78	23.80	-6	36,345	-0.02%
2023/08/25	10.5	23.67	0	0.00	23.50	10.5	37,283	0.03%
2023/08/24	1	23.75	1	23.80	23.85	0	37,333	0.00%
2023/08/23	0	0.00	8	23.55	23.70	-8	37,180	-0.02%
2023/08/22	15.1	23.50	0	0.00	23.55	15.1	37,194	0.04%
2023/08/21	0.4	23.85	28.1	23.85	23.85	-27.7	36,888	-0.08%
2023/08/18	13	23.38	14	23.42	23.35	-1	36,736	0.00%
2023/08/17	14.1	23.03	5	23.14	23.25	9.1	36,714	0.02%
2023/08/16	57.7	23.35	4	23.39	23.40	53.7	36,242	0.15%
2023/08/15	8.1	23.98	5	23.91	23.90	3.1	35,831	0.01%
2023/08/14	49.1	24.14	0.1	24.40	24.30	49	35,662	0.14%
2023/08/11	4	24.91	0	0.00	24.90	4	35,686	0.01%
2023/08/10	11	24.71	5	24.86	24.90	6	35,825	0.02%
2023/08/09	7	24.70	0	0.00	24.80	7	35,631	0.02%
2023/08/08	39	24.57	1	24.60	24.60	38	35,307	0.11%
2023/08/07	3	24.62	1	24.85	24.60	2	34,790	0.01%
2023/08/04	57	24.80	0	0.00	24.60	57	34,284	0.17%
2023/08/02	8.2	26.05	4	26.01	26.15	4.2	33,138	0.01%
2023/08/01	3	26.25	1	26.30	26.25	2	32,438	0.01%
2023/07/31	24.3	26.41	5	26.37	26.25	19.3	31,924	0.06%
2023/07/28	40	26.39	10	26.45	26.35	30	31,380	0.10%
2023/07/27	9	26.56	4	26.55	26.60	5	31,388	0.02%
2023/07/26	13	26.44	6	26.54	26.50	7	31,543	0.02%
2023/07/25	1	26.25	2	26.33	26.35	-1	31,479	0.00%
2023/07/24	10	26.05	3	26.12	26.10	7	31,318	0.02%
2023/07/21	4	26.40	9	26.46	26.45	-5	30,989	-0.02%
2023/07/20	0	0.00	1	26.20	26.20	-1	30,342	0.00%
2023/07/19	0.5	26.00	0	0.00	26.05	0.5	29,714	0.00%
2023/07/18	3	26.20	3	26.15	26.25	0	29,118	0.00%
2023/07/17	0	0.00	14	25.99	26.15	-14	28,487	-0.05%
2023/07/14	0	0.00	1.5	25.32	25.40	-1.5	27,827	-0.01%
2023/07/13	12	25.02	1.1	25.15	24.90	10.9	27,228	0.04%
2023/07/12	0.2	25.10	2	25.00	25.15	-1.8	27,253	-0.01%
2023/07/11	3	24.85	2	24.85	24.95	1	27,101	0.00%
2023/07/10	6	24.55	2	24.55	24.50	4	27,102	0.01%
2023/07/07	2.7	24.29	0.1	24.65	24.60	2.6	27,058	0.01%
2023/07/06	4.7	24.52	0	0.00	24.50	4.7	27,061	0.02%
2023/07/05	0	0.00	2	24.98	24.95	-2	26,339	-0.01%
2023/07/04	1	24.90	4	25.00	24.85	-3	26,214	-0.01%
2023/07/03	1	24.90	6	25.01	25.10	-5	26,297	-0.02%
2023/06/26	8	24.98	1	25.10	24.95	7	26,395	0.03%
2023/06/21	0	0.00	0.9	24.90	25.10	-0.9	26,351	0.00%
2023/06/20	1	24.95	2.1	24.95	25.05	-1.1	26,306	0.00%
2023/06/19	1	24.60	5.1	24.91	25.05	-4.1	26,356	-0.02%
2023/06/16	2	24.70	0	0.00	24.55	2	26,527	0.01%
2023/06/15	7	24.60	0	0.00	24.70	7	26,373	0.03%
2023/06/13	0	0.00	4	24.90	24.80	-4	28,420	-0.01%
2023/06/12	2.1	24.95	1	25.10	24.80	1.1	28,709	0.00%
2023/06/09	0	0.00	21	25.12	25.20	-21	29,323	-0.07%
2023/06/08	2	24.55	2	24.60	24.65	0	28,992	0.00%
2023/06/07	0.8	24.55	10	24.50	24.60	-9.2	29,102	-0.03%
2023/06/05	1	24.55	0	0.00	24.45	1	29,340	0.00%
2023/06/02	2	24.28	1	24.50	24.30	1	29,560	0.00%
2023/05/31	0	0.00	1	24.40	24.30	-1	29,580	0.00%
2023/05/30	0	0.00	3.1	24.49	24.50	-3.1	28,817	-0.01%
2023/05/29	1	24.35	0.1	24.35	24.40	1	28,781	0.00%
2023/05/26	1.5	23.92	3	23.98	24.10	-1.5	29,081	-0.01%
2023/05/25	5	24.12	30	24.10	24.10	-25	28,947	-0.09%
2023/05/24	1	24.40	1.1	24.36	24.50	-0.1	28,934	0.00%
2023/05/23	0	0.00	1	24.65	24.60	-1	28,789	0.00%
2023/05/22	0	0.00	1	24.50	24.55	-1	28,536	0.00%
2023/05/19	0	0.00	9	24.27	24.40	-9	28,329	-0.03%
2023/05/18	0	0.00	9.1	24.07	24.10	-9.1	28,064	-0.03%
2023/05/17	0	0.00	41.1	23.92	23.80	-41.1	28,059	-0.15%
2023/05/16	0	0.00	15	23.49	23.55	-15	27,711	-0.05%
2023/05/15	0	0.00	1	23.35	23.35	-1	27,531	0.00%
2023/05/12	1	23.10	0	0.00	23.10	1	27,525	0.00%
2023/05/11	1	23.30	21	23.25	23.30	-20	27,439	-0.07%
2023/05/09	0	0.00	6	23.28	23.30	-6	27,491	-0.02%
2023/05/08	1	23.30	2	23.25	23.35	-1	27,613	0.00%
2023/05/05	0	0.00	0.4	23.05	23.05	-0.4	27,653	0.00%
2023/05/04	1	23.05	7.1	23.09	23.10	-6.1	28,121	-0.02%
2023/05/03	2	22.90	12	22.99	22.95	-10	28,317	-0.04%
2023/05/02	1	22.90	13.1	22.82	22.90	-12.1	28,638	-0.04%
2023/04/28	3	22.45	0	0.00	22.60	3	29,309	0.01%
2023/04/26	0	0.00	0	22.45	22.45	0	29,546	0.00%
2023/04/25	1	22.35	2.5	22.47	22.35	-1.5	29,622	0.00%
2023/04/21	1	22.20	2	22.25	22.30	-1	29,753	0.00%
2023/04/20	1	22.35	1	22.35	22.35	0	29,896	0.00%
2023/04/19	0	0.00	1	22.45	22.45	-1	30,494	0.00%
2023/04/18	1	22.45	0	0.00	22.40	1	30,543	0.00%
2023/04/17	3	22.43	6	22.45	22.50	-3	31,004	-0.01%
2023/04/14	1	22.40	0	0.00	22.50	1	30,952	0.00%
2023/04/13	1.1	22.25	2.1	22.25	22.30	-1.1	30,912	0.00%
2023/04/12	0	0.00	1.2	22.00	22.00	-1.2	30,712	0.00%
2023/04/11	1	21.70	0	0.00	21.85	1	30,671	0.00%
2023/04/10	1	21.70	1	21.80	21.80	0	30,480	0.00%
2023/04/06	0.1	21.75	2	21.65	21.70	-2	30,326	-0.01%
2023/03/31	0	0.00	0.1	21.85	21.85	-0.1	30,257	0.00%
2023/03/30	2	21.65	0	0.00	21.65	2	30,650	0.01%
2023/03/29	1	21.75	5	21.65	21.70	-4	31,339	-0.01%
2023/03/28	0	0.00	50	21.57	21.50	-50	32,113	-0.16%
2023/03/27	3	21.42	0	0.00	21.45	3	32,846	0.01%
2023/03/23	6.6	21.37	2	21.55	21.55	4.6	34,348	0.01%
2023/03/22	2.3	21.26	6.1	21.30	21.35	-3.8	34,662	-0.01%
2023/03/21	25	21.10	2	21.15	21.05	23	34,799	0.07%
2023/03/20	20	20.80	1	20.90	21.00	19	34,685	0.05%
2023/03/17	56	20.96	0	0.00	20.85	56	34,460	0.16%
2023/03/16	35.6	21.03	12	21.05	20.90	23.6	33,537	0.07%
2023/03/15	34.1	21.68	8.8	21.73	21.55	25.3	33,106	0.08%
2023/03/14	17.4	21.74	0	0.00	21.70	17.4	33,006	0.05%
2023/03/13	2.1	22.18	9	22.16	22.20	-6.9	32,321	-0.02%
2023/03/10	15.7	22.29	0	0.00	22.25	15.7	32,225	0.05%
2023/03/09	6	22.64	1	22.75	22.50	5	32,297	0.02%
2023/03/08	15.7	22.67	0.1	22.75	22.75	15.7	33,172	0.05%
2023/03/07	22	22.65	11.4	22.60	22.65	10.6	33,327	0.03%
2023/03/03	10.1	22.47	0	0.00	22.40	10.1	33,055	0.03%
2023/03/02	7.8	22.58	0	0.00	22.55	7.8	33,368	0.02%
2023/03/01	13.1	22.65	0	0.00	22.70	13.1	34,039	0.04%
2023/02/24	11	22.80	2	22.90	22.75	9	34,090	0.03%
2023/02/22	2	22.53	1	22.85	22.80	1	34,302	0.00%
2023/02/21	1	22.75	0	0.00	22.80	1	34,319	0.00%
2023/02/20	13.1	22.94	0.1	22.85	22.95	13.1	34,675	0.04%
2023/02/17	0	0.00	1	22.75	22.75	-1	35,011	0.00%
2023/02/16	0	0.00	3	22.80	22.70	-3	35,347	-0.01%
2023/02/15	7.4	22.57	0	0.00	22.55	7.4	35,906	0.02%
2023/02/14	0	0.00	6	22.96	22.90	-6	35,542	-0.02%
2023/02/13	5.1	22.47	2.1	22.63	22.75	3.1	35,761	0.01%
2023/02/10	3	22.32	0	0.00	22.45	3	35,821	0.01%
2023/02/08	2	22.35	0	0.00	22.40	2	35,999	0.01%
2023/02/07	7	22.31	0	0.00	22.30	7	36,182	0.02%
2023/02/06	1	22.30	5.1	22.30	22.35	-4.1	36,204	-0.01%
2023/02/03	14.7	22.38	0	0.00	22.40	14.7	36,347	0.04%
2023/02/02	2.1	22.53	0	0.00	22.50	2.1	36,284	0.01%
2023/02/01	3.6	22.65	0	0.00	22.75	3.6	35,941	0.01%
2023/01/31	2	22.85	0	0.00	22.85	2	35,988	0.01%
2023/01/30	0	0.00	1	23.30	23.20	-1	35,795	0.00%
2023/01/17	0	0.00	10	23.16	23.20	-10	35,026	-0.03%
2023/01/16	0	0.00	2.1	23.03	23.05	-2.1	35,085	-0.01%
2023/01/13	1.1	22.95	0.1	23.10	22.80	1	35,071	0.00%
2023/01/12	0.1	22.95	0	0.00	22.90	0.1	35,746	0.00%
2023/01/11	1	23.10	2	23.18	23.10	-1	36,145	0.00%
2023/01/10	0	0.00	42	23.05	23.15	-42	36,281	-0.12%
2023/01/09	0	0.00	51.1	22.99	23.15	-51.1	36,241	-0.14%
2023/01/06	0	0.00	2	22.60	22.60	-2	36,142	-0.01%
2023/01/05	0	0.00	11.1	22.58	22.60	-11.1	36,911	-0.03%
2023/01/04	0	0.00	0.1	22.30	22.35	-0.1	36,655	0.00%
2023/01/03	0	0.00	0	22.15	22.15	0	37,051	0.00%
2022/12/30	0	0.00	5	22.25	22.10	-5	37,123	-0.01%
2022/12/29	1.1	21.81	0	0.00	21.90	1.1	37,390	0.00%
2022/12/28	0	0.00	0	22.15	22.15	0	37,930	0.00%
2022/12/26	0	0.00	0.2	22.00	22.10	-0.2	38,927	0.00%
2022/12/23	0.2	21.90	0	0.00	21.90	0.2	40,064	0.00%
2022/12/22	0	0.00	0.1	22.05	22.15	-0.1	40,898	0.00%
2022/12/21	6.1	21.78	0	0.00	21.70	6.1	41,362	0.01%
2022/12/20	4	21.90	0	0.00	21.90	4	41,361	0.01%
2022/12/19	4.2	22.09	0	0.00	22.05	4.2	40,751	0.01%
2022/12/16	6.1	22.43	0	0.00	22.25	6.1	40,189	0.02%
2022/12/15	2.1	22.68	0	0.00	22.75	2.1	39,518	0.01%
2022/12/14	0	0.00	2	23.03	22.90	-2	39,290	-0.01%
2022/12/13	1	22.90	1	23.00	22.70	0	38,999	0.00%
2022/12/12	0.1	22.65	2.1	23.00	22.90	-2	38,858	-0.01%
2022/12/09	1	22.60	0	0.00	22.70	1	39,501	0.00%
2022/12/08	1.1	22.80	0.1	23.40	22.80	1	39,500	0.00%
2022/12/07	0.2	23.00	197.2	23.10	23.05	-197	39,805	-0.49%	大賣/鉅額交易
2022/12/06	22.2	22.54	1	22.45	22.40	21.2	39,379	0.05%
2022/12/05	0	0.00	5.3	22.91	22.75	-5.3	39,214	-0.01%
2022/12/02	4.2	22.50	0	0.00	22.50	4.2	39,140	0.01%
2022/12/01	194.2	22.89	20.1	23.25	22.60	174.1	39,480	0.44%	大買/鉅額交易
2022/11/30	0.5	23.10	6.5	23.14	23.00	-6	39,128	-0.02%
2022/11/29	0.1	22.60	22.1	22.65	22.85	-22.1	38,153	-0.06%
2022/11/28	20.2	22.06	18.1	22.30	22.20	2.1	37,723	0.01%
2022/11/25	51	22.43	36	22.55	22.40	15	37,853	0.04%
2022/11/24	6	22.38	1	22.50	22.45	5	38,158	0.01%
2022/11/23	0	0.00	13.6	22.47	22.55	-13.6	38,123	-0.04%
2022/11/22	0	0.00	0.1	21.65	21.65	-0.1	37,540	0.00%
2022/11/21	2	21.33	5	21.30	21.40	-3	37,520	-0.01%
2022/11/18	2.2	21.37	0	0.00	21.40	2.2	37,471	0.01%
2022/11/17	4.1	21.63	0.4	21.65	21.65	3.7	37,576	0.01%
2022/11/16	1.2	21.81	20.1	21.82	21.80	-18.9	37,739	-0.05%
2022/11/15	0	0.00	5.3	21.93	22.00	-5.3	37,538	-0.01%
2022/11/14	13	21.90	2	21.85	21.70	11	37,461	0.03%
2022/11/11	0	0.00	4.2	21.75	21.85	-4.2	37,305	-0.01%
2022/11/10	0	0.00	1	21.10	21.15	-1	37,003	0.00%
2022/11/09	5.1	21.14	1	21.15	21.20	4.1	37,240	0.01%
2022/11/08	2	21.40	2.3	21.54	21.55	-0.3	36,802	0.00%
2022/11/07	0	0.00	18.2	21.23	21.45	-18.2	36,762	-0.05%
2022/11/04	19	20.80	0	0.00	20.90	19	36,886	0.05%
2022/11/03	1.1	20.56	0	0.00	20.55	1.1	37,187	0.00%
2022/11/02	3	20.93	0.1	20.95	20.85	2.9	37,302	0.01%
2022/11/01	0	0.00	5.1	20.92	21.10	-5.1	37,236	-0.01%
2022/10/28	0	0.00	1	20.40	20.55	-1	37,268	0.00%
2022/10/27	0	0.00	1	20.60	20.55	-1	37,391	0.00%
2022/10/26	0	0.00	7.2	20.38	20.35	-7.2	37,477	-0.02%
2022/10/25	1	19.90	0	0.00	20.00	1	37,284	0.00%
2022/10/24	1	19.90	0	0.00	19.90	1	37,507	0.00%
2022/10/21	0	0.00	0.2	19.98	20.00	-0.2	37,362	0.00%
2022/10/20	28.1	19.59	1	19.70	19.70	27.1	37,386	0.07%
2022/10/19	1.2	19.98	1	20.00	19.90	0.2	36,856	0.00%
2022/10/18	2	20.15	2.1	20.20	20.10	-0.1	36,666	0.00%
2022/10/17	4	19.68	0	0.00	19.80	4	36,799	0.01%
2022/10/14	3	19.88	7.1	19.89	19.80	-4.1	37,156	-0.01%
2022/10/13	15.4	19.73	2	19.75	19.65	13.4	37,479	0.04%
2022/10/12	3	20.28	0	0.00	20.25	3	37,051	0.01%
2022/10/11	2.1	20.11	0	0.00	20.10	2.1	37,553	0.01%
2022/10/07	2	20.57	6	20.50	20.45	-4	37,778	-0.01%
2022/10/06	5	20.60	2	20.68	20.60	3	38,698	0.01%
2022/10/05	8.2	20.66	2.2	20.61	20.50	6.1	39,600	0.02%
2022/10/04	6.1	20.20	5	20.25	20.15	1.1	39,489	0.00%
2022/10/03	1	19.70	2	19.80	19.70	-1	39,279	0.00%
2022/09/30	13.7	19.85	6	19.87	19.85	7.7	39,035	0.02%
2022/09/29	8.4	20.07	10	20.10	20.05	-1.7	38,420	0.00%
2022/09/28	13.4	20.39	0	0.00	20.10	13.4	38,398	0.03%
2022/09/27	16.6	20.92	1	20.95	20.75	15.6	37,734	0.04%
2022/09/26	6.1	21.35	3	21.33	21.25	3.1	37,481	0.01%
2022/09/23	5	21.60	1	21.65	21.65	4	38,139	0.01%
2022/09/22	11.6	21.60	0	0.00	21.60	11.6	38,352	0.03%
2022/09/19	2.2	22.12	0.8	22.20	22.15	1.4	38,054	0.00%
2022/09/16	1.1	22.20	0	0.00	22.10	1.1	37,980	0.00%
2022/09/15	1	22.35	5	22.35	22.30	-4	37,330	-0.01%
2022/09/14	14.5	22.36	0	0.00	22.30	14.5	37,527	0.04%
2022/09/13	4	22.86	0	22.90	22.75	4	37,514	0.01%
2022/09/12	3	22.97	0	0.00	22.90	3	37,684	0.01%
2022/09/08	1	22.85	1	22.90	22.90	0	38,143	0.00%
2022/09/07	3.2	22.83	0	0.00	22.80	3.2	38,832	0.01%
2022/09/06	3	23.38	2	23.43	23.40	1	38,851	0.00%
2022/09/05	1	23.15	0.1	23.35	23.25	1	39,338	0.00%
2022/09/02	4	22.94	1	22.95	22.90	3	39,793	0.01%
2022/09/01	5.8	22.97	1	23.00	23.05	4.8	40,102	0.01%
2022/08/31	1	23.45	0	0.00	23.50	1	40,481	0.00%
2022/08/30	2	23.28	0	0.00	23.25	2	40,094	0.00%
2022/08/29	5.4	23.49	2	23.55	23.50	3.4	39,792	0.01%
2022/08/26	2	23.70	0.1	24.00	23.85	2	39,689	0.00%
2022/08/25	0	23.85	0.1	23.85	23.75	-0.1	39,795	0.00%
2022/08/24	4.2	23.61	0	0.00	23.45	4.2	39,974	0.01%
2022/08/23	5.3	23.94	1	24.10	23.80	4.3	43,093	0.01%
2022/08/22	0.3	24.48	0	0.00	24.35	0.3	44,016	0.00%
2022/08/19	2.1	24.38	0	0.00	24.60	2.1	44,991	0.00%
2022/08/18	3.1	24.50	4	24.63	24.45	-0.9	45,094	0.00%
2022/08/17	0.3	24.80	3.6	24.76	24.90	-3.3	45,265	-0.01%
2022/08/16	0	24.55	4	24.53	24.55	-4	45,351	-0.01%
2022/08/15	1	24.00	1	24.30	24.25	0	45,511	0.00%
2022/08/12	0	0.00	11.6	24.12	24.10	-11.6	45,862	-0.03%
2022/08/11	1	23.95	16	23.98	24.05	-15	46,417	-0.03%
2022/08/10	0	0.00	4	23.69	23.55	-4	46,625	-0.01%
2022/08/09	8	23.28	1.5	23.43	23.30	6.5	46,849	0.01%
2022/08/08	0	0.00	10	23.10	23.10	-10	47,093	-0.02%
2022/08/05	0	0.00	1.2	22.95	23.00	-1.2	47,952	0.00%
2022/08/04	12.2	22.20	0	0.00	22.25	12.2	48,357	0.03%
2022/08/02	2.1	22.45	0	0.00	22.45	2.1	49,045	0.00%
2022/08/01	10	22.90	61	22.88	22.95	-51	49,276	-0.10%
2022/07/29	22.3	23.04	0	0.00	22.95	22.3	49,904	0.04%
2022/07/28	0	0.00	3	23.13	23.20	-3	50,145	-0.01%
2022/07/27	9	22.95	0	0.00	22.95	9	50,004	0.02%
2022/07/26	0	0.00	1	23.00	22.95	-1	50,007	0.00%
2022/07/25	0	0.00	1	22.70	22.70	-1	50,025	0.00%
2022/07/22	50	22.70	0	0.00	22.75	50	50,265	0.10%
2022/07/21	1	22.65	2	22.30	22.65	-1	50,606	0.00%
2022/07/20	1	22.65	0	0.00	22.25	1	50,794	0.00%
2022/07/19	2	22.15	0	0.00	22.20	2	50,687	0.00%
2022/07/18	4	22.15	3	22.13	22.30	1	51,013	0.00%
2022/07/15	13	21.87	0	0.00	21.80	13	50,644	0.03%
2022/07/14	23.3	22.34	0	0.00	22.25	23.3	50,425	0.05%
2022/07/13	7.1	23.56	1	23.50	23.45	6.1	49,828	0.01%
2022/07/12	49.6	23.08	1	23.10	22.95	48.6	49,189	0.10%
2022/07/11	4	23.70	0	0.00	23.65	4	49,079	0.01%
2022/07/08	2.1	23.90	0	0.00	23.85	2.1	49,584	0.00%
2022/07/07	3	23.82	10	23.70	23.70	-7	49,762	-0.01%
2022/07/06	7.3	23.59	1	23.60	23.50	6.3	50,021	0.01%
2022/07/05	10	24.20	0	0.00	24.30	10	49,644	0.02%
2022/07/04	8	24.37	1	24.50	24.30	7	49,813	0.01%
2022/07/01	15.2	24.60	4	24.55	24.60	11.2	51,056	0.02%
2022/06/30	28	25.31	0.1	25.35	25.10	27.9	51,643	0.05%
2022/06/28	13.1	25.80	10	25.75	25.80	3.1	52,170	0.01%
2022/06/27	1	26.20	0	0.00	26.20	1	52,607	0.00%
2022/06/24	1	26.20	5.5	26.28	26.30	-4.5	52,432	-0.01%
2022/06/23	1	25.70	1	25.95	26.05	0	52,483	0.00%
2022/06/22	4.5	26.13	3	26.27	26.05	1.5	52,405	0.00%
2022/06/21	0	0.00	3	26.32	26.45	-3	52,380	-0.01%
2022/06/20	2	25.25	2	25.98	25.50	0	52,656	0.00%
2022/06/17	42	26.10	1	26.35	26.00	41	52,494	0.08%
2022/06/16	1.7	26.83	11	26.83	26.60	-9.3	52,312	-0.02%
2022/06/15	2	25.80	2	26.05	26.30	0	52,759	0.00%
2022/06/14	12	26.00	1	25.95	26.00	11	53,021	0.02%
2022/06/13	5	25.42	2	25.65	25.55	3	52,770	0.01%
2022/06/10	2	25.90	0	0.00	26.00	2	52,499	0.00%
2022/06/09	16	26.11	1.6	26.31	25.85	14.4	52,248	0.03%
2022/06/08	10	26.70	3	26.75	26.75	7	51,486	0.01%
2022/06/07	4	26.58	0	0.00	26.55	4	51,853	0.01%
2022/06/02	10	26.60	1	26.50	26.60	9	53,198	0.02%
2022/06/01	4.1	26.63	2	26.65	26.55	2.1	54,359	0.00%
2022/05/31	9.1	26.46	5	26.75	27.15	4.1	54,651	0.01%
2022/05/30	3	26.87	4.4	26.85	27.10	-1.4	51,544	0.00%
2022/05/27	3	26.37	8	26.44	26.60	-5	50,778	-0.01%
2022/05/25	4.1	25.33	3	25.47	25.35	1.1	51,632	0.00%
2022/05/24	0	0.00	22	25.56	25.55	-22	52,700	-0.04%
2022/05/23	24	25.49	4	25.56	25.45	20	52,523	0.04%
2022/05/20	5	25.44	0	0.00	25.45	5	52,738	0.01%
2022/05/19	8.2	25.30	2	25.25	25.30	6.2	52,434	0.01%
2022/05/18	6	25.77	2	25.80	26.10	4	51,969	0.01%
2022/05/17	4	25.49	10	25.50	25.50	-6	52,002	-0.01%
2022/05/16	13.1	25.71	3	25.73	25.70	10.1	52,112	0.02%
2022/05/13	11	25.74	0	0.00	25.80	11	51,999	0.02%
2022/05/12	12.2	26.22	2	26.18	26.05	10.2	51,405	0.02%
2022/05/11	2	27.13	1	27.30	27.10	1	51,084	0.00%
2022/05/10	1	26.90	8	27.19	27.55	-7	51,342	-0.01%
2022/05/09	6.1	27.32	1	27.30	27.30	5.1	51,224	0.01%
2022/05/06	5.1	27.69	3	27.73	28.00	2.1	51,525	0.00%
2022/05/05	9.1	28.19	31	28.10	28.05	-21.9	52,080	-0.04%
2022/05/04	10	28.80	2	28.85	28.90	8	51,753	0.02%
2022/05/03	1	28.80	5	28.80	28.75	-4	52,196	-0.01%
2022/04/29	1	28.95	1	29.10	29.25	0	52,517	0.00%
2022/04/28	3.1	28.70	4	28.84	29.00	-1	52,771	0.00%
2022/04/27	4	29.01	1	29.00	28.90	3	52,740	0.01%
2022/04/26	0	0.00	1	29.55	29.70	-1	52,882	0.00%
2022/04/25	4	28.89	2	29.05	29.10	2	52,663	0.00%
2022/04/22	0	0.00	10	29.12	29.45	-10	52,476	-0.02%
2022/04/21	17.2	28.81	201	28.67	28.75	-183.8	52,787	-0.35%	大賣/鉅額交易
2022/04/20	1.2	28.91	11	28.89	29.20	-9.8	54,276	-0.02%
2022/04/19	0	28.95	1	29.10	28.95	-1	54,643	0.00%
2022/04/18	8	28.61	25	28.53	28.75	-17	55,421	-0.03%
2022/04/15	25	29.34	3	29.07	29.35	22	55,161	0.04%
2022/04/14	12	29.65	8	29.56	29.45	4	55,199	0.01%
2022/04/13	10	30.30	6	30.34	30.35	4	54,960	0.01%
2022/04/12	6	30.58	6	30.53	30.70	0	54,588	0.00%
2022/04/11	20	30.50	9	30.67	30.45	11	54,014	0.02%
2022/04/08	16	30.37	3	30.42	30.50	13	53,483	0.02%
2022/04/07	14.7	30.32	38	30.49	30.35	-23.3	52,910	-0.04%
2022/04/06	3	29.82	16	29.99	30.15	-13	51,305	-0.03%
2022/04/01	5	29.74	63	29.36	29.85	-58	49,861	-0.12%
2022/03/31	0	0.00	20.9	29.31	29.40	-20.9	49,092	-0.04%
2022/03/30	1	29.05	6.6	29.05	29.00	-5.6	48,418	-0.01%
2022/03/29	0	28.85	3	28.90	28.80	-3	47,964	-0.01%
2022/03/28	2	28.50	1	28.45	29.00	1	48,207	0.00%
2022/03/25	0	0.00	1	28.90	29.00	-1	48,151	0.00%
2022/03/24	2.7	29.14	3	29.13	29.15	-0.3	48,056	0.00%
2022/03/23	0	0.00	27.9	28.99	29.20	-27.9	48,030	-0.06%
2022/03/22	1	28.40	1	28.45	28.55	0	47,386	0.00%
2022/03/21	0	0.00	3.1	28.45	28.30	-3.1	47,093	-0.01%
2022/03/18	5	28.27	14	28.39	28.15	-9	46,789	-0.02%
2022/03/17	10	27.67	13	27.72	27.60	-3	45,712	-0.01%
2022/03/16	4	26.83	1	27.00	26.95	3	45,111	0.01%
2022/03/15	7	26.57	10	26.60	26.60	-3	44,878	-0.01%
2022/03/14	0	0.00	0.1	26.80	26.80	-0.1	45,252	0.00%
2022/03/11	2	26.53	0	0.00	26.50	2	45,719	0.00%
2022/03/10	0	0.00	25	26.67	26.80	-25	45,980	-0.05%
2022/03/09	8	25.89	11	25.78	25.75	-3	46,095	-0.01%
2022/03/08	6.1	25.74	4	25.74	25.60	2.1	45,964	0.00%
2022/03/07	46.5	26.26	5	26.22	26.25	41.5	45,170	0.09%
2022/03/04	9	27.36	3	27.25	27.35	6	44,605	0.01%
2022/03/03	5	27.99	0.4	28.00	27.95	4.6	44,184	0.01%
2022/03/02	7	27.60	5	27.67	27.95	2	44,067	0.00%
2022/03/01	0	0.00	12	27.57	27.75	-12	44,046	-0.03%
2022/02/25	10.8	26.90	2	26.75	27.15	8.8	43,248	0.02%
2022/02/24	27.3	27.00	38	26.84	26.90	-10.8	42,362	-0.03%
2022/02/23	6	27.65	2	27.75	27.80	4	40,992	0.01%
2022/02/22	10	27.91	0.7	27.90	27.85	9.3	41,082	0.02%
2022/02/21	3	28.17	1	28.20	28.35	2	40,847	0.00%
2022/02/18	5	28.30	0	0.00	28.35	5	41,144	0.01%
2022/02/17	15	28.50	7.2	28.53	28.45	7.8	41,111	0.02%
2022/02/16	5	28.28	9	28.30	28.20	-4	40,784	-0.01%
2022/02/15	19	28.29	0	0.00	28.15	19	40,242	0.05%
2022/02/14	6	28.37	2	28.60	28.65	4	39,948	0.01%
2022/02/11	4.1	28.59	5	28.70	28.85	-0.9	39,558	0.00%
2022/02/10	11	28.61	2	28.70	28.85	9	39,375	0.02%
2022/02/09	1	28.65	13	28.77	28.90	-12	38,799	-0.03%
2022/02/08	0	0.00	17	28.58	28.70	-17	38,318	-0.04%
2022/02/07	3	28.20	17	28.41	28.50	-14	37,643	-0.04%
2022/01/26	0	0.00	22	27.53	27.60	-22	36,413	-0.06%
2022/01/25	18.5	27.05	2	27.00	27.25	16.5	36,212	0.05%
2022/01/24	18	27.32	9	27.16	27.50	9	35,877	0.03%
2022/01/21	10.1	27.25	19.5	27.27	27.40	-9.4	35,482	-0.03%
2022/01/20	12	27.63	0	0.00	27.70	12	34,989	0.03%
2022/01/19	12.8	27.77	9.4	27.72	27.80	3.4	34,687	0.01%
2022/01/18	1.7	27.90	12	28.00	27.90	-10.3	34,083	-0.03%
2022/01/17	1	27.70	17	27.88	27.80	-16	33,806	-0.05%
2022/01/14	29.2	27.83	21	28.40	27.90	8.2	33,758	0.02%
2022/01/13	17.1	28.26	66.6	28.03	28.45	-49.5	33,519	-0.15%
2022/01/12	3	27.43	5.3	27.50	27.40	-2.3	32,036	-0.01%
2022/01/11	2	26.35	49	27.01	27.40	-47	31,414	-0.15%
2022/01/10	5	26.17	3	26.20	26.40	2	30,637	0.01%
2022/01/07	2	26.30	17	26.32	26.30	-15	30,625	-0.05%
2022/01/06	0	0.00	5	26.07	26.20	-5	30,273	-0.02%
2022/01/05	1	25.95	7	25.99	26.05	-6	29,814	-0.02%
2022/01/04	1	25.75	2	25.78	25.95	-1	29,971	0.00%
2022/01/03	6	25.85	1.1	25.95	25.75	4.9	29,966	0.02%
2021/12/30	9	25.98	0	0.00	25.95	9	30,503	0.03%
2021/12/29	0	0.00	8	26.01	26.10	-8	30,879	-0.03%
2021/12/28	2	25.95	8	25.93	25.95	-6	31,034	-0.02%
2021/12/27	1	25.80	3	25.85	25.80	-2	31,043	-0.01%
2021/12/24	0	0.00	7	25.90	25.85	-7	31,571	-0.02%
2021/12/23	1	25.85	1	25.90	25.90	0	31,987	0.00%
2021/12/22	1	25.85	1	25.90	25.80	0	32,059	0.00%
2021/12/21	5	25.69	18	25.56	25.65	-13	32,072	-0.04%
2021/12/20	17.3	25.32	0	0.00	25.35	17.3	32,028	0.05%
2021/12/17	5.8	25.63	4	25.74	25.60	1.8	32,276	0.01%
2021/12/16	1	25.35	1	25.50	25.50	0	32,351	0.00%
2021/12/15	2	25.38	0.8	25.45	25.35	1.2	32,803	0.00%
2021/12/14	17	25.41	0	0.00	25.55	17	33,573	0.05%
2021/12/13	12.5	25.81	0	0.00	25.85	12.5	34,321	0.04%
2021/12/10	2.8	25.92	8	25.94	25.95	-5.2	34,337	-0.02%
2021/12/09	7	25.80	4	25.88	25.90	3	34,485	0.01%
2021/12/08	16	25.81	13	25.84	25.95	3	34,539	0.01%
2021/12/07	2.8	25.81	391.7	25.95	26.00	-388.9	33,932	-1.15%	大賣/鉅額交易
2021/12/06	1	25.30	60	25.18	25.45	-59	33,351	-0.18%
2021/12/03	0	0.00	11	25.10	25.20	-11	33,150	-0.03%
2021/12/02	3	24.67	35	24.81	25.00	-32	32,490	-0.10%
2021/12/01	0	0.00	1.2	24.71	24.85	-1.2	31,937	0.00%
2021/11/30	2	24.40	13	24.42	24.40	-11	31,777	-0.03%
2021/11/29	10	24.28	4	24.35	24.30	6	31,012	0.02%
2021/11/26	14	24.70	2	24.65	24.70	12	30,927	0.04%
2021/11/25	5.8	24.82	15	24.75	24.95	-9.2	31,206	-0.03%
2021/11/24	7	24.82	16	24.87	24.80	-9	31,106	-0.03%
2021/11/23	14	24.36	0	0.00	24.50	14	31,063	0.05%
2021/11/22	2	24.33	0.8	24.40	24.40	1.2	31,119	0.00%
2021/11/19	16	24.37	0	0.00	24.25	16	31,263	0.05%
2021/11/18	11.8	24.52	23	24.67	24.75	-11.2	31,198	-0.04%
2021/11/17	27	24.26	40	24.26	24.45	-13	31,080	-0.04%
2021/11/16	12	23.96	51	24.00	24.05	-39	30,878	-0.13%
2021/11/15	0	0.00	9	23.83	24.00	-9	31,057	-0.03%
2021/11/11	0	0.00	2	23.55	23.60	-2	31,098	-0.01%
2021/11/10	0	0.00	5	23.55	23.55	-5	32,063	-0.02%
2021/11/09	15	23.50	4	23.50	23.55	11	33,086	0.03%
2021/11/08	19	23.29	0	0.00	23.40	19	33,500	0.06%
2021/11/05	0	0.00	15	23.15	23.20	-15	33,717	-0.04%
2021/11/02	7	23.15	0.1	23.20	23.10	6.9	34,050	0.02%
2021/11/01	13.1	23.08	0.5	23.00	23.05	12.6	34,278	0.04%
2021/10/29	1	23.15	5	23.20	23.20	-4	34,215	-0.01%
2021/10/28	11.4	23.30	0	0.00	23.40	11.4	34,225	0.03%
2021/10/27	5	23.40	15	23.40	23.40	-10	34,355	-0.03%
2021/10/26	10	23.60	5	23.60	23.55	5	34,437	0.01%
2021/10/25	15	23.52	3	23.53	23.55	12	34,263	0.04%
2021/10/22	7.5	23.54	34	23.36	23.55	-26.5	34,316	-0.08%
2021/10/21	1	23.35	54.1	23.25	23.40	-53.1	33,922	-0.16%
2021/10/19	1	23.10	0	0.00	23.00	1	33,057	0.00%
2021/10/18	6	23.00	8	23.10	23.05	-2	32,921	-0.01%
2021/10/15	0	0.00	4	22.95	23.00	-4	32,613	-0.01%
2021/10/12	0	0.00	1	22.85	22.90	-1	33,807	0.00%
2021/10/08	6	22.89	0	0.00	22.90	6	33,738	0.02%
2021/10/07	0	0.00	36.2	22.95	22.85	-36.2	33,870	-0.11%
2021/10/06	0	0.00	0.1	22.65	22.70	-0.1	33,628	0.00%
2021/10/05	1	22.30	0	0.00	22.45	1	33,576	0.00%
2021/10/04	2.1	22.33	2	22.35	22.40	0.1	33,626	0.00%
2021/10/01	9	22.48	2	22.40	22.50	7	33,881	0.02%
2021/09/30	1	22.80	11	22.89	22.90	-10	33,630	-0.03%
2021/09/29	0.1	22.65	0	0.00	22.75	0.1	33,470	0.00%
2021/09/28	0	0.00	0.1	22.85	22.90	-0.1	33,327	0.00%
2021/09/27	0	0.00	1	22.70	22.75	-1	33,111	0.00%
2021/09/24	1	22.75	0	0.00	22.80	1	33,140	0.00%
2021/09/23	0	0.00	5.1	22.85	22.95	-5.1	33,035	-0.02%
2021/09/22	1.1	22.56	4	22.60	22.60	-2.9	32,828	-0.01%
2021/09/17	5	23.36	1	23.40	23.00	4	32,216	0.01%
2021/09/16	0	0.00	6	23.36	23.40	-6	31,654	-0.02%
2021/09/14	0	0.00	1	23.00	23.00	-1	30,609	0.00%
2021/09/13	0	0.00	1	23.00	23.00	-1	30,470	0.00%
2021/09/10	0	0.00	0.1	22.90	22.95	-0.1	30,734	0.00%
2021/09/09	0	0.00	2	22.80	22.85	-2	31,186	-0.01%
2021/09/08	0	0.00	3	22.92	22.90	-3	31,342	-0.01%
2021/09/06	2	22.70	0	0.00	22.85	2	31,468	0.01%
2021/09/02	4.6	22.63	0	0.00	22.70	4.6	31,484	0.01%
2021/08/31	0	0.00	2	22.85	23.00	-2	31,304	-0.01%
2021/08/30	0.2	22.80	3	22.83	22.90	-2.8	30,826	-0.01%
2021/08/27	0	0.00	7	22.70	22.75	-7	30,851	-0.02%
2021/08/25	0	0.00	1	22.20	22.30	-1	30,608	0.00%
2021/08/24	0	0.00	9	21.97	22.00	-9	30,324	-0.03%
2021/08/20	24	21.08	0	21.30	21.15	24	30,598	0.08%
2021/08/19	8	21.32	2	21.28	21.35	6	31,913	0.02%
2021/08/18	0	0.00	1	21.55	21.60	-1	31,640	0.00%
2021/08/17	1	21.45	1	21.60	21.60	0	32,363	0.00%
2021/08/16	17	21.37	0	0.00	21.40	17	32,290	0.05%
2021/08/13	1	22.85	18.3	22.87	22.80	-17.3	32,099	-0.05%
2021/08/12	10	22.90	0	0.00	22.90	10	31,613	0.03%
2021/08/11	1	22.95	10	22.98	23.00	-9	31,314	-0.03%
2021/08/09	10	23.00	0	0.00	23.10	10	32,212	0.03%
2021/08/06	2	23.10	0	0.00	23.10	2	32,486	0.01%
2021/08/05	1	23.00	8	23.05	23.10	-7	33,171	-0.02%
2021/08/04	0	0.00	5	23.05	23.00	-5	35,359	-0.01%
2021/08/03	2	22.95	0	0.00	23.05	2	36,865	0.01%
2021/08/02	3	22.95	3	23.00	23.10	0	38,154	0.00%
2021/07/28	50	22.64	2	22.70	22.75	48	39,014	0.12%
2021/07/27	1	22.85	3	22.85	22.85	-2	39,561	-0.01%
2021/07/26	3	22.95	3	22.85	22.90	0	40,148	0.00%
2021/07/23	2	22.95	0	0.00	23.00	2	40,400	0.00%
2021/07/22	3	22.83	5	22.80	22.85	-2	40,669	0.00%
2021/07/21	0	0.00	6.1	22.65	22.70	-6.1	41,004	-0.01%
2021/07/20	16	22.67	0	0.00	22.65	16	41,527	0.04%
2021/07/16	10	23.05	14	22.95	23.05	-4	41,699	-0.01%
2021/07/15	0	0.00	1	22.70	22.75	-1	41,161	0.00%
2021/07/14	5	22.60	0	0.00	22.70	5	41,478	0.01%
2021/07/13	0	0.00	7	22.70	22.70	-7	42,089	-0.02%
2021/07/12	12	22.67	3	22.87	22.65	9	41,905	0.02%
2021/07/09	2	22.63	0.7	22.65	22.70	1.3	41,888	0.00%
2021/07/08	12	22.82	1	22.85	22.85	11	41,757	0.03%
2021/07/05	2	22.45	31	22.45	22.50	-29	41,750	-0.07%
2021/07/02	7	22.56	2	22.50	22.40	5	41,755	0.01%
2021/07/01	10	22.55	3	22.58	22.55	7	41,913	0.02%
2021/06/30	1	22.65	60	22.68	22.70	-59	41,894	-0.14%
2021/06/29	0	0.00	15	22.54	22.60	-15	41,824	-0.04%
2021/06/28	3	22.65	1	22.70	22.65	2	42,026	0.00%
2021/06/25	3	22.65	8	22.71	22.75	-5	42,487	-0.01%
2021/06/24	3	22.45	0	0.00	22.55	3	42,451	0.01%
2021/06/22	0	0.00	10	22.37	22.30	-10	43,399	-0.02%
2021/06/21	6	22.02	1	22.15	22.25	5	43,413	0.01%
2021/06/18	6	22.15	9	22.18	22.15	-3	43,304	-0.01%
2021/06/17	3	22.23	0	0.00	22.30	3	42,894	0.01%
2021/06/16	3	22.22	0	0.00	22.40	3	43,429	0.01%
2021/06/15	0	0.00	1	22.45	22.40	-1	43,528	0.00%
2021/06/11	1	22.40	0	0.00	22.50	1	44,044	0.00%
2021/06/10	2	22.35	2	22.35	22.50	0	44,798	0.00%
2021/06/09	1	22.40	1	22.40	22.45	0	45,733	0.00%
2021/06/08	6	22.47	0	0.00	22.55	6	46,197	0.01%
2021/06/07	3	22.38	3	22.52	22.55	0	47,083	0.00%
2021/06/04	3	22.53	0	0.00	22.75	3	47,616	0.01%
2021/06/03	10	22.90	0	0.00	22.90	10	48,813	0.02%
2021/06/02	1	22.85	2.4	22.81	22.95	-1.4	49,204	0.00%
2021/06/01	2	22.93	1	23.00	23.00	1	49,151	0.00%
2021/05/31	0	0.00	20.4	23.13	23.05	-20.4	49,478	-0.04%
2021/05/28	12.2	22.70	3	22.95	23.00	9.2	49,540	0.02%
2021/05/27	5	22.53	0	0.00	22.40	5	49,248	0.01%
2021/05/26	4	22.95	1	23.00	23.00	3	49,174	0.01%
2021/05/25	0	0.00	128	23.10	22.85	-128	49,644	-0.26%	大賣/鉅額交易
2021/05/24	0	0.00	2	22.30	22.50	-2	49,453	0.00%
2021/05/21	0	0.00	9	22.71	22.60	-9	49,918	-0.02%
2021/05/20	2	22.20	2	22.30	22.30	0	49,372	0.00%
2021/05/19	1	22.25	0	0.00	22.25	1	49,423	0.00%
2021/05/18	12	22.33	4	22.20	22.50	8	50,016	0.02%
2021/05/17	8	21.53	14	21.30	21.55	-6	50,600	-0.01%
2021/05/14	6	22.02	8	22.16	22.00	-2	49,939	0.00%
2021/05/13	29	22.04	4	22.20	22.05	25	49,359	0.05%
2021/05/12	41	22.29	13.4	22.27	22.35	27.6	48,528	0.06%
2021/05/11	42	23.90	38	23.70	23.65	4	46,106	0.01%
2021/05/10	75	23.86	108	23.61	23.95	-33	44,550	-0.07%	大賣/
2021/05/07	7	23.04	5	23.01	23.10	2	43,845	0.00%
2021/05/06	0	0.00	31	22.96	23.00	-31	43,925	-0.07%
2021/05/05	3	22.42	13	22.42	22.50	-10	43,415	-0.02%
2021/05/04	10	22.34	55.6	22.24	22.35	-45.6	43,236	-0.11%
2021/05/03	8	22.68	0	0.00	22.75	8	42,924	0.02%
2021/04/29	23	23.02	6	23.09	22.80	17	42,522	0.04%
2021/04/28	28	23.23	31	23.23	23.25	-3	42,261	-0.01%
2021/04/27	8	23.11	12	23.09	23.15	-4	42,522	-0.01%
2021/04/26	28	23.06	84.7	23.00	23.10	-56.7	42,262	-0.13%
2021/04/23	5	22.79	0	0.00	22.80	5	41,851	0.01%
2021/04/22	5.5	22.88	9.1	22.93	22.90	-3.6	41,835	-0.01%
2021/04/21	4	22.81	1	22.90	22.90	3	41,544	0.01%
2021/04/20	4	22.86	38.9	22.86	22.90	-34.9	41,334	-0.08%
2021/04/19	9	22.66	15	22.59	22.80	-6	40,921	-0.01%
2021/04/16	0	22.15	3	22.25	22.25	-3	40,432	-0.01%
2021/04/15	22	22.15	8	22.19	22.25	14	41,015	0.03%
2021/04/14	103.1	22.00	4	22.13	22.10	99.1	41,089	0.24%	大買/
2021/04/13	2.2	22.09	114	22.05	22.10	-111.8	41,035	-0.27%	大賣/鉅額交易
2021/04/12	21	21.72	32	21.80	21.90	-11	40,770	-0.03%
2021/04/09	10	21.55	0	0.00	21.60	10	40,814	0.02%
2021/04/08	10	21.79	11.1	21.80	21.80	-1.1	40,811	0.00%
2021/04/07	5	21.95	1	22.00	22.00	4	41,304	0.01%
2021/04/06	6	21.89	14.8	21.87	21.95	-8.8	41,296	-0.02%
2021/04/01	29	22.00	0	0.00	21.85	29	41,300	0.07%
2021/03/31	0	0.00	4	22.05	22.10	-4	41,073	-0.01%
2021/03/30	0	0.00	9	22.00	22.00	-9	40,744	-0.02%
2021/03/29	7	21.90	7	21.96	22.00	0	40,197	0.00%
2021/03/26	11	21.77	12.1	21.83	21.90	-1.1	39,885	0.00%
2021/03/25	7	21.80	112.1	21.78	21.80	-105.1	39,408	-0.27%	大賣/鉅額交易
2021/03/24	0.1	21.40	3	21.50	21.50	-3	38,917	-0.01%
2021/03/23	1	21.30	2	21.40	21.40	-1	38,863	0.00%
2021/03/22	11	21.17	0	0.00	21.35	11	38,694	0.03%
2021/03/19	3	21.33	5.5	21.30	21.30	-2.5	38,735	-0.01%
2021/03/18	62	21.55	1	21.60	21.55	61	38,061	0.16%
2021/03/17	3	21.65	7	21.61	21.60	-4	38,085	-0.01%
2021/03/16	2	21.75	41	21.80	21.80	-39	37,645	-0.10%
2021/03/15	1	21.70	44	21.64	21.75	-43	37,129	-0.12%
2021/03/12	2	21.18	10	21.26	21.35	-8	36,563	-0.02%
2021/03/11	6	21.20	40	21.35	21.10	-34	36,121	-0.09%
2021/03/10	14	21.18	4	21.19	21.20	10	35,463	0.03%
2021/03/09	13	21.06	24.1	21.01	21.10	-11.1	34,914	-0.03%
2021/03/08	0	0.00	2	20.40	20.60	-2	33,545	-0.01%
2021/03/04	14	20.28	9	20.26	20.35	5	34,399	0.01%
2021/03/03	0	0.00	6	20.42	20.40	-6	34,249	-0.02%
2021/03/02	6	20.33	8.5	20.30	20.20	-2.5	33,925	-0.01%
2021/02/26	15	20.31	1	20.30	20.00	14	33,617	0.04%
2021/02/25	5	20.85	11	20.85	20.90	-6	32,253	-0.02%
2021/02/24	0	0.00	6	20.81	20.75	-6	31,830	-0.02%
2021/02/23	0	0.00	38	20.57	20.70	-38	31,373	-0.12%
2021/02/22	0	0.00	25.3	20.33	20.40	-25.3	30,959	-0.08%
2021/02/19	0	0.00	12	20.15	20.20	-12	31,135	-0.04%
2021/02/18	1	20.15	28	20.04	20.00	-27	31,137	-0.09%
2021/02/17	7	19.78	43	19.82	19.90	-36	30,944	-0.12%
2021/02/05	0	0.00	8	19.39	19.40	-8	30,141	-0.03%
2021/02/04	10	19.20	0	0.00	19.20	10	30,549	0.03%
2021/02/03	2	19.25	0	0.00	19.25	2	32,051	0.01%
2021/02/02	6.2	19.23	6.9	19.29	19.25	-0.8	33,079	0.00%
2021/02/01	0	0.00	5	19.15	19.15	-5	33,410	-0.01%
2021/01/29	23	19.04	0.2	19.10	19.00	22.8	33,638	0.07%
2021/01/28	20	19.20	0	0.00	19.20	20	32,977	0.06%
2021/01/27	0	0.00	6	19.45	19.40	-6	32,563	-0.02%
2021/01/26	12	19.41	0	0.00	19.30	12	32,430	0.04%
2021/01/25	5	19.55	12.4	19.59	19.60	-7.4	32,270	-0.02%
2021/01/22	19.6	19.20	2	19.25	19.20	17.6	32,136	0.05%
2021/01/21	9	19.34	1	19.40	19.25	8	32,122	0.02%
2021/01/20	19	19.39	16	19.25	19.20	3	32,124	0.01%
2021/01/19	1.5	19.65	5.4	19.67	19.65	-3.9	31,687	-0.01%
2021/01/18	6	19.60	0	0.00	19.70	6	31,544	0.02%
2021/01/15	1	19.80	17.3	19.77	19.70	-16.3	31,287	-0.05%
2021/01/14	1	19.90	10	19.88	19.85	-9	31,330	-0.03%
2021/01/13	6	19.78	1	19.80	19.85	5	31,188	0.02%
2021/01/12	0.3	19.85	2	19.70	19.70	-1.7	31,252	-0.01%
2021/01/11	14	19.97	0	0.00	19.95	14	31,210	0.04%
2021/01/08	13	19.94	11	19.92	20.00	2	31,051	0.01%
2021/01/07	2	19.70	29	19.73	19.80	-27	30,622	-0.09%
2021/01/06	0	0.00	21	19.61	19.55	-21	30,449	-0.07%
2021/01/05	0	0.00	8	19.66	19.60	-8	30,558	-0.03%
2021/01/04	10.2	19.55	0	0.00	19.55	10.2	30,587	0.03%
2020/12/31	5.2	19.70	27	19.67	19.70	-21.8	30,360	-0.07%
2020/12/30	2	19.65	7.8	19.51	19.75	-5.8	30,292	-0.02%
2020/12/29	10	19.30	2	19.30	19.25	8	29,755	0.03%
2020/12/28	17	19.22	4.1	19.20	19.20	12.9	29,784	0.04%
2020/12/25	2	19.28	1.1	19.26	19.30	0.9	29,938	0.00%
2020/12/24	2	19.15	0	0.00	19.25	2	30,275	0.01%
2020/12/23	2.2	19.20	0	0.00	19.20	2.2	30,566	0.01%
2020/12/22	11	19.39	0	0.00	19.30	11	31,699	0.03%
2020/12/21	0	0.00	7	19.40	19.40	-7	32,751	-0.02%
2020/12/18	2	19.30	0	0.00	19.30	2	33,394	0.01%
2020/12/17	4	19.43	0	0.00	19.35	4	33,833	0.01%
2020/12/16	0	0.00	14.2	19.50	19.55	-14.2	33,934	-0.04%
2020/12/15	7	19.27	25	19.22	19.30	-18	34,296	-0.05%
2020/12/14	4	19.43	0.1	19.45	19.40	3.9	34,281	0.01%
2020/12/11	0	0.00	2	19.50	19.55	-2	34,187	-0.01%
2020/12/10	8	19.21	0	0.00	19.30	8	33,886	0.02%
2020/12/09	15	19.21	2	19.20	19.20	13	33,802	0.04%
2020/12/08	27	19.21	2	19.28	19.35	25	33,789	0.07%
2020/12/07	13	19.50	0	0.00	19.55	13	33,476	0.04%
2020/12/04	0	0.00	23.6	19.50	19.60	-23.6	33,511	-0.07%
2020/12/03	0	0.00	3	19.50	19.50	-3	33,453	-0.01%
2020/12/02	5	19.32	4	19.43	19.50	1	33,587	0.00%
2020/12/01	3.4	19.26	0	0.00	19.40	3.4	33,717	0.01%
2020/11/30	7	19.47	1.6	19.61	19.15	5.4	33,781	0.02%
2020/11/27	0	0.00	3	19.65	19.75	-3	33,163	-0.01%
2020/11/26	3	19.60	0	0.00	19.70	3	33,399	0.01%
2020/11/25	5	19.70	0	19.70	19.70	5	33,775	0.01%
2020/11/24	1	19.50	3	19.57	19.55	-2	33,792	-0.01%
2020/11/23	2	19.63	6	19.60	19.65	-4	33,947	-0.01%
2020/11/20	3	19.47	5	19.47	19.55	-2	33,918	-0.01%
2020/11/19	10	19.75	2	19.85	19.60	8	33,983	0.02%
2020/11/18	0	0.00	11	19.99	20.00	-11	33,763	-0.03%
2020/11/17	4	19.81	7	19.80	19.90	-3	33,440	-0.01%
2020/11/16	9	19.77	10	19.80	19.85	-1	33,694	0.00%
2020/11/13	7	19.54	14	19.53	19.60	-7	33,186	-0.02%
2020/11/12	2.3	19.57	11	19.62	19.60	-8.7	33,088	-0.03%
2020/11/11	1	19.65	46.1	19.54	19.80	-45.1	32,671	-0.14%
2020/11/10	0	0.00	32	19.06	19.10	-32	31,294	-0.10%
2020/11/09	2	18.68	27	18.81	18.65	-25	30,155	-0.08%
2020/11/06	2	18.40	9	18.53	18.65	-7	29,811	-0.02%
2020/11/05	10	18.30	0	0.00	18.30	10	29,735	0.03%
2020/11/03	0.5	18.25	15	18.25	18.25	-14.5	30,115	-0.05%
2020/11/02	0	0.00	21	18.10	18.15	-21	30,207	-0.07%
2020/10/30	4	17.98	0	0.00	18.05	4	30,224	0.01%
2020/10/29	20	18.00	0	0.00	17.95	20	29,932	0.07%
2020/10/28	1	18.10	0	0.00	18.15	1	29,950	0.00%
2020/10/27	6	18.24	11	18.35	18.15	-5	30,132	-0.02%
2020/10/26	0	0.00	5	18.29	18.35	-5	30,153	-0.02%
2020/10/23	5	18.15	0	0.00	18.25	5	30,252	0.02%
2020/10/22	0	0.00	1	18.05	18.25	-1	30,656	0.00%
2020/10/21	0	0.00	2	18.10	18.00	-2	30,911	-0.01%
2020/10/20	2	18.10	0	0.00	18.00	2	31,106	0.01%
2020/10/19	1	18.05	0	0.00	18.00	1	31,061	0.00%
2020/10/15	3	17.97	1	17.95	17.95	2	31,935	0.01%
2020/10/14	8	18.00	0	0.00	18.10	8	31,724	0.03%
2020/10/13	36.6	18.03	0	0.00	18.05	36.6	31,850	0.11%
2020/10/12	5	18.19	0	0.00	18.15	5	32,076	0.02%
2020/10/08	1	18.25	0	0.00	18.35	1	32,502	0.00%
2020/10/07	6.8	18.30	0.2	18.45	18.25	6.6	33,018	0.02%
2020/10/05	4	18.25	2	18.50	18.15	2	35,125	0.01%
2020/09/30	3	18.35	0	0.00	18.40	3	35,708	0.01%
2020/09/29	1	18.20	1	18.20	18.30	0	35,989	0.00%
2020/09/28	3	18.00	3.2	17.96	18.05	-0.2	36,307	0.00%
2020/09/25	31	17.60	0	0.00	17.60	31	36,580	0.08%
2020/09/24	63	17.71	1	17.75	17.60	62	35,900	0.17%
2020/09/23	76	18.04	1	18.00	18.00	75	35,340	0.21%
2020/09/22	32	18.29	2	18.35	18.20	30	34,880	0.09%
2020/09/21	11	18.51	8	18.50	18.50	3	34,369	0.01%
2020/09/18	22	18.64	0	0.00	18.60	22	34,323	0.06%
2020/09/17	10	18.73	0	0.00	18.70	10	34,037	0.03%
2020/09/16	1	18.85	0	0.00	18.85	1	33,942	0.00%
2020/09/15	1.2	18.78	0	0.00	18.90	1.2	33,992	0.00%
2020/09/14	7	18.76	0.8	18.90	18.80	6.2	34,829	0.02%
2020/09/11	13	18.78	0	0.00	18.85	13	34,980	0.04%
2020/09/10	4	18.80	0	0.00	18.90	4	35,114	0.01%
2020/09/07	9	18.82	13	18.86	18.85	-4	35,874	-0.01%
2020/09/04	15	18.76	11	18.75	18.80	4	36,107	0.01%
2020/09/03	9	18.82	7	18.77	18.85	2	35,911	0.01%
2020/09/02	25	18.76	5	18.76	18.70	20	35,754	0.06%
2020/09/01	18	18.91	0	0.00	18.90	18	35,252	0.05%
2020/08/31	16	18.98	0.4	19.05	18.95	15.6	34,963	0.04%
2020/08/28	14	19.02	23	19.00	19.00	-9	34,821	-0.03%
2020/08/27	6.5	19.03	11	19.02	19.00	-4.5	35,174	-0.01%
2020/08/26	4	19.06	0	0.00	19.20	4	35,208	0.01%
2020/08/25	3	19.03	0	0.00	19.10	3	35,375	0.01%
2020/08/24	10	19.05	2	19.10	19.05	8	37,240	0.02%
2020/08/21	2	19.10	32	19.09	19.20	-30	37,597	-0.08%
2020/08/20	19	19.11	1	19.30	19.00	18	37,561	0.05%
2020/08/17	0	0.00	0.7	19.55	19.50	-0.7	36,793	0.00%
2020/08/14	1.3	19.42	0	0.00	19.35	1.3	36,930	0.00%
2020/08/13	5	19.45	0.1	19.60	19.50	4.9	37,035	0.01%
2020/08/12	3	19.43	3	19.45	19.40	0	37,303	0.00%
2020/08/11	13	19.41	1	19.45	19.40	12	37,427	0.03%
2020/08/10	9	19.40	1	19.35	19.40	8	37,497	0.02%
2020/08/07	4	19.36	0	0.00	19.35	4	37,567	0.01%
2020/08/06	3	19.35	0	0.00	19.40	3	37,582	0.01%
2020/08/05	9	19.34	3	19.40	19.30	6	38,122	0.02%
2020/08/04	1	19.40	0	0.00	19.35	1	38,283	0.00%
2020/08/03	5	19.32	12	19.35	19.30	-7	38,321	-0.02%
2020/07/31	3	19.47	0	0.00	19.40	3	38,313	0.01%
2020/07/30	3	19.50	0	0.00	19.65	3	38,215	0.01%
2020/07/29	6	19.50	6	19.58	19.50	0	38,150	0.00%
2020/07/28	11	19.37	0	0.00	19.35	11	38,620	0.03%
2020/07/27	7	19.41	0	0.00	19.35	7	39,135	0.02%
2020/07/24	20	19.60	1	19.55	19.50	19	39,242	0.05%
2020/07/23	7	19.69	8	19.70	19.75	-1	39,366	0.00%
2020/07/22	22	19.73	3	19.80	19.80	19	39,850	0.05%
2020/07/21	4	19.84	0	0.00	19.80	4	39,576	0.01%
2020/07/20	6	19.82	11	19.85	19.85	-5	39,607	-0.01%
2020/07/17	27	19.84	0	0.00	19.90	27	40,237	0.07%
2020/07/16	2.1	19.85	0	0.00	19.85	2.1	40,922	0.01%
2020/07/15	10	19.87	0	0.00	19.90	10	40,646	0.02%
2020/07/14	16	19.98	0	0.00	19.95	16	40,486	0.04%
2020/07/13	22	20.05	38.2	20.09	20.10	-16.2	40,670	-0.04%
2020/07/10	11	20.95	10	20.89	20.90	1	40,629	0.00%
2020/07/09	2	21.10	18	21.13	21.15	-16	40,292	-0.04%
2020/07/08	2	21.08	5	21.15	21.15	-3	40,156	-0.01%
2020/07/07	7	21.08	12	21.14	21.20	-5	40,241	-0.01%
2020/07/06	6	21.04	18	20.95	21.05	-12	40,072	-0.03%
2020/07/03	2	20.65	10	20.72	20.80	-8	39,932	-0.02%
2020/07/02	2	20.50	0	0.00	20.50	2	39,906	0.01%
2020/07/01	1	20.55	3	20.53	20.50	-2	40,075	0.00%
2020/06/30	2	20.35	6	20.33	20.35	-4	40,199	-0.01%
2020/06/29	2	20.15	6.2	20.20	20.25	-4.2	40,755	-0.01%
2020/06/24	2	20.25	31	20.40	20.25	-29	41,200	-0.07%
2020/06/23	2	20.25	0	0.00	20.40	2	41,993	0.00%
2020/06/22	0	0.00	25	20.19	20.30	-25	42,669	-0.06%
2020/06/19	16	20.15	10	20.29	20.10	6	43,720	0.01%
2020/06/18	6	20.25	0	20.35	20.30	6	43,953	0.01%
2020/06/17	0	0.00	5	20.36	20.55	-5	45,257	-0.01%
2020/06/16	0	0.00	2	20.38	20.35	-2	46,903	0.00%
2020/06/15	45	20.11	18	20.15	20.10	27	48,350	0.06%
2020/06/12	14	20.18	7	20.11	20.20	7	49,216	0.01%
2020/06/11	17	20.87	1	20.75	20.65	16	50,336	0.03%
2020/06/10	14	21.09	5	21.05	21.10	9	51,195	0.02%
2020/06/09	3	20.92	0	0.00	21.05	3	53,643	0.01%
2020/06/08	1	20.95	6.1	20.98	21.00	-5.1	54,674	-0.01%
2020/06/05	1	20.60	8	20.80	20.80	-7	55,643	-0.01%
2020/06/04	9	20.80	4	20.83	20.65	5	56,543	0.01%
2020/06/03	8	20.60	32.4	20.68	20.75	-24.4	57,457	-0.04%
2020/06/02	0	0.00	79	20.18	20.30	-79	57,439	-0.14%
2020/06/01	5	20.15	25	20.15	20.05	-20	57,450	-0.03%
2020/05/29	9	19.68	0	0.00	19.95	9	57,494	0.02%
2020/05/28	18	19.89	0	0.00	19.85	18	55,907	0.03%
2020/05/27	5	19.95	36.2	20.05	20.10	-31.2	56,210	-0.06%
2020/05/26	14	19.89	16	19.93	19.95	-2	56,541	0.00%
2020/05/25	0	0.00	3	19.60	19.75	-3	56,691	-0.01%
2020/05/22	18	19.63	1	19.60	19.55	17	56,938	0.03%
2020/05/21	2	19.75	0	0.00	19.80	2	56,923	0.00%
2020/05/20	4	19.76	2	19.85	19.85	2	56,828	0.00%
2020/05/19	1	19.75	6	19.83	19.85	-5	57,037	-0.01%
2020/05/18	5	19.56	40	19.55	19.50	-35	57,028	-0.06%
2020/05/15	0	0.00	1	19.55	19.60	-1	57,006	0.00%
2020/05/14	10	19.57	2	19.55	19.55	8	57,148	0.01%
2020/05/13	7	19.60	0	0.00	19.80	7	56,821	0.01%
2020/05/12	27	19.67	0	0.00	19.65	27	56,806	0.05%
2020/05/11	9	20.01	8	20.07	20.00	1	56,510	0.00%
2020/05/08	6	19.83	15	19.89	19.80	-9	56,336	-0.02%
2020/05/07	0	0.00	7	19.65	19.70	-7	56,494	-0.01%
2020/05/06	19	19.53	6	19.56	19.55	13	56,584	0.02%
2020/05/05	5	19.62	3	19.72	19.65	2	56,507	0.00%
2020/05/04	20	19.53	1	19.50	19.50	19	56,571	0.03%
2020/04/30	14	20.16	81	20.02	20.00	-67	56,460	-0.12%
2020/04/29	1	19.55	34	19.84	19.70	-33	56,001	-0.06%
2020/04/28	11	19.29	3	19.28	19.50	8	56,031	0.01%
2020/04/27	1	18.75	21	18.94	19.05	-20	57,103	-0.04%
2020/04/24	24	18.62	1	18.55	18.60	23	56,791	0.04%
2020/04/23	25	18.64	3	18.63	18.55	22	56,445	0.04%
2020/04/22	25	18.41	8	18.28	18.50	17	56,084	0.03%
2020/04/21	53	18.81	9	18.90	18.70	44	55,653	0.08%
2020/04/20	18	19.41	10	19.40	19.30	8	54,957	0.01%
2020/04/17	27	19.85	5.7	19.74	19.60	21.3	54,808	0.04%
2020/04/16	19	19.54	40	19.64	19.50	-21	54,484	-0.04%
2020/04/15	75	19.97	37	20.05	19.90	38	53,928	0.07%
2020/04/14	13	19.44	49.2	19.51	19.65	-36.2	53,168	-0.07%
2020/04/13	12	18.83	10	18.94	18.80	2	52,397	0.00%
2020/04/10	16	18.55	85	18.47	18.65	-69	51,908	-0.13%
2020/04/09	9	18.01	0	0.00	18.05	9	51,292	0.02%
2020/04/08	25	17.98	5	17.98	17.95	20	50,814	0.04%
2020/04/07	5	17.94	7	17.97	17.90	-2	50,406	0.00%
2020/04/06	6	17.63	19	17.67	17.85	-13	50,107	-0.03%
2020/04/01	5	17.70	12	17.83	17.75	-7	49,449	-0.01%
2020/03/31	40	17.96	24	17.99	17.90	16	49,090	0.03%
2020/03/30	7	17.49	14	17.85	17.90	-7	48,326	-0.01%
2020/03/27	24	17.79	56	17.89	17.90	-32	47,734	-0.07%
2020/03/26	42	17.32	15	17.25	17.30	27	46,872	0.06%
2020/03/25	36	17.53	64	17.52	17.50	-28	46,742	-0.06%
2020/03/24	9	16.76	6	16.80	16.60	3	45,846	0.01%
2020/03/23	74	16.23	5	16.32	16.15	69	45,074	0.15%
2020/03/20	20	17.01	25.3	17.16	17.10	-5.3	43,907	-0.01%
2020/03/19	72	16.89	49	16.59	16.30	23	42,276	0.05%
2020/03/18	139	18.04	6	18.03	17.95	133	41,243	0.32%	大買/鉅額交易
2020/03/17	155	18.42	24.8	18.50	18.35	130.2	40,340	0.32%	大買/鉅額交易
2020/03/16	11.1	19.24	4	19.11	19.05	7.1	38,936	0.02%
2020/03/13	71	18.96	13	19.13	19.65	58	37,786	0.15%
2020/03/12	57	20.76	8	20.66	20.50	49	35,232	0.14%
2020/03/11	7	21.39	2	21.53	21.35	5	34,135	0.01%
2020/03/10	70	21.56	34	21.58	21.55	36	33,181	0.11%
2020/03/09	19	21.96	17	21.99	21.80	2	32,323	0.01%
2020/03/06	7	22.41	9.8	22.42	22.40	-2.8	31,317	-0.01%
2020/03/05	1	22.65	6	22.72	22.85	-5	31,030	-0.02%
2020/03/04	4	22.53	5	22.49	22.55	-1	30,859	0.00%
2020/03/03	1	22.50	0	0.00	22.55	1	30,623	0.00%
2020/03/02	4	22.15	11	22.30	22.25	-7	30,120	-0.02%
2020/02/27	2	22.68	21	22.65	22.70	-19	30,315	-0.06%
2020/02/26	5	22.64	14	22.66	22.80	-9	29,971	-0.03%
2020/02/25	1	22.70	11	22.70	22.80	-10	29,697	-0.03%
2020/02/24	8	22.84	1	22.85	22.85	7	29,878	0.02%
2020/02/21	3	23.20	1.2	23.37	23.20	1.8	29,917	0.01%
2020/02/20	1	23.40	3	23.43	23.45	-2	29,837	-0.01%
2020/02/19	0	0.00	10	23.23	23.30	-10	29,646	-0.03%
2020/02/18	0	0.00	4	23.08	23.10	-4	29,619	-0.01%
2020/02/17	600	22.70	608	22.85	22.95	-8	29,671	-0.03%	大買/大賣/
2020/02/14	1	22.75	0	0.00	22.80	1	30,157	0.00%
2020/02/13	0	0.00	3	22.77	22.80	-3	30,859	-0.01%
2020/02/12	0	0.00	5	22.60	22.65	-5	31,125	-0.02%
2020/02/11	41	22.51	0	0.00	22.55	41	31,005	0.13%
2020/02/10	3	22.47	33	22.40	22.50	-30	31,077	-0.10%
2020/02/07	1	22.40	5	22.40	22.50	-4	31,568	-0.01%
2020/02/06	1	22.40	0	0.00	22.50	1	31,453	0.00%
2020/02/05	0	0.00	2.2	22.31	22.40	-2.2	31,694	-0.01%
2020/02/04	1	21.95	13	22.07	22.30	-12	31,443	-0.04%
2020/02/03	2	21.60	4	21.93	21.95	-2	31,371	-0.01%
2020/01/31	5	22.11	0	0.00	22.05	5	31,208	0.02%
2020/01/30	15	22.10	47	22.29	22.00	-32	30,750	-0.10%
2020/01/20	2	22.65	10	22.78	22.90	-8	29,385	-0.03%
2020/01/17	1	22.50	6.4	22.51	22.60	-5.4	29,165	-0.02%
2020/01/16	0	0.00	5	22.50	22.60	-5	29,356	-0.02%
2020/01/15	1	22.50	1	22.70	22.70	0	29,348	0.00%
2020/01/14	7	22.49	4	22.60	22.60	3	29,269	0.01%
2020/01/13	20	22.28	2.2	22.45	22.50	17.8	28,942	0.06%
2020/01/10	2	22.25	0	0.00	22.25	2	29,085	0.01%
2020/01/09	0	0.00	1	22.20	22.30	-1	29,229	0.00%
2020/01/08	1	22.25	23	22.20	22.25	-22	29,318	-0.08%
2020/01/07	0	0.00	3	22.27	22.35	-3	29,051	-0.01%
2020/01/06	7	22.24	9	22.28	22.25	-2	29,172	-0.01%
2020/01/03	1	22.35	0.7	22.40	22.45	0.3	28,991	0.00%
2020/01/02	2	22.33	0	0.00	22.35	2	29,062	0.01%
2019/12/31	2	22.33	0	0.00	22.40	2	29,038	0.01%
2019/12/30	3	22.42	0	0.00	22.50	3	28,926	0.01%
2019/12/27	4	22.45	1	22.45	22.50	3	28,856	0.01%
2019/12/25	1	22.45	0	0.00	22.45	1	29,121	0.00%
2019/12/24	6	22.45	0	0.00	22.45	6	29,229	0.02%
2019/12/23	1	22.40	6	22.50	22.50	-5	29,234	-0.02%
2019/12/20	5	22.40	5	22.50	22.40	0	29,485	0.00%
2019/12/19	1	22.40	0	0.00	22.40	1	29,215	0.00%
2019/12/18	1	22.30	1	22.35	22.50	0	29,240	0.00%
2019/12/16	1	22.40	4	22.50	22.30	-3	29,100	-0.01%
2019/12/13	10	22.45	14	22.39	22.50	-4	29,132	-0.01%
2019/12/12	1	22.15	6	22.20	22.15	-5	28,495	-0.02%
2019/12/11	0	0.00	3.5	22.08	22.10	-3.5	28,282	-0.01%
2019/12/10	0	0.00	33	21.90	21.95	-33	28,209	-0.12%
2019/12/09	4	21.76	4.1	21.80	21.85	-0.1	28,218	0.00%
2019/12/05	6	21.82	0	0.00	21.70	6	28,490	0.02%
2019/12/04	4	21.66	0	0.00	21.85	4	28,342	0.01%
2019/12/03	31.2	21.77	37	21.70	21.75	-5.8	28,292	-0.02%
2019/12/02	45	21.75	40	21.80	21.85	5	28,151	0.02%
2019/11/29	16	21.82	16	21.85	21.85	0	28,072	0.00%
2019/11/28	11	22.02	0	0.00	21.95	11	27,767	0.04%
2019/11/27	1	22.10	5	22.21	22.25	-4	27,753	-0.01%
2019/11/26	16	22.06	17	22.15	22.10	-1	27,682	0.00%
2019/11/25	10	21.93	0	0.00	21.90	10	26,609	0.04%
2019/11/22	1	21.95	0	0.00	22.00	1	26,937	0.00%
2019/11/21	0	0.00	9	22.00	22.00	-9	26,777	-0.03%
2019/11/20	20	22.11	3	22.23	22.15	17	26,305	0.06%
2019/11/19	7	22.14	3	22.10	22.25	4	26,043	0.02%
2019/11/18	0	0.00	11	22.17	22.25	-11	26,049	-0.04%
2019/11/15	0	0.00	2	22.23	22.15	-2	25,962	-0.01%
2019/11/14	0	0.00	59	22.16	22.15	-59	25,865	-0.23%
2019/11/13	0	0.00	46	22.19	22.25	-46	25,955	-0.18%
2019/11/12	1	21.80	55	21.86	21.90	-54	25,256	-0.21%
2019/11/11	27	21.74	52	21.65	21.60	-25	24,622	-0.10%
2019/11/08	6	21.77	1.3	21.83	21.85	4.7	24,477	0.02%
2019/11/07	1	21.70	5.1	21.70	21.70	-4.1	24,669	-0.02%
2019/11/06	3	21.65	7	21.71	21.75	-4	24,715	-0.02%
2019/11/05	1	21.50	1	21.50	21.50	0	24,262	0.00%
2019/11/04	7	21.37	2	21.43	21.45	5	24,725	0.02%
2019/11/01	0	0.00	101.1	21.25	21.25	-101.1	24,489	-0.41%	大賣/鉅額交易
2019/10/31	1	21.20	1	21.15	21.20	0	24,908	0.00%
2019/10/29	0	0.00	1	21.25	21.15	-1	25,036	0.00%
2019/10/25	1	20.95	0	0.00	21.05	1	24,723	0.00%
2019/10/24	0	0.00	3	21.05	21.15	-3	24,634	-0.01%
2019/10/23	2	20.95	3	20.95	21.00	-1	24,501	0.00%
2019/10/22	0	0.00	1	20.95	21.10	-1	24,460	0.00%
2019/10/21	1	21.00	3	21.02	21.00	-2	24,214	-0.01%
2019/10/18	3	21.00	5	21.15	20.90	-2	24,260	-0.01%
2019/10/17	2	21.15	6	21.15	21.15	-4	24,150	-0.02%
2019/10/16	1.1	20.95	4	20.99	20.95	-2.9	23,826	-0.01%
2019/10/15	0.1	20.90	0	0.00	20.90	0.1	23,758	0.00%
2019/10/14	1.4	20.90	3	20.77	20.90	-1.6	24,159	-0.01%
2019/10/09	7	20.61	0	0.00	20.60	7	24,663	0.03%
2019/10/08	3	20.77	1	20.90	20.75	2	25,546	0.01%
2019/10/07	0	0.00	4	20.55	20.55	-4	25,902	-0.02%
2019/10/03	2	20.55	0	0.00	20.55	2	26,541	0.01%
2019/10/02	0	0.00	1.2	20.80	20.80	-1.2	26,747	0.00%
2019/10/01	0	0.00	1	20.80	20.85	-1	27,048	0.00%
2019/09/27	0	0.00	2	20.75	20.60	-2	27,031	-0.01%
2019/09/25	17	20.55	0	0.00	20.65	17	27,559	0.06%
2019/09/24	4	20.79	0	0.00	20.75	4	27,399	0.01%
2019/09/23	1	20.85	5	20.90	20.90	-4	27,318	-0.01%
2019/09/20	0	0.00	4	21.29	21.30	-4	27,456	-0.01%
2019/09/19	0	0.00	2.6	21.24	21.25	-2.6	27,069	-0.01%
2019/09/18	0	0.00	5	21.20	21.30	-5	27,226	-0.02%
2019/09/17	1	20.95	0	0.00	21.00	1	27,189	0.00%
2019/09/16	0	0.00	1	21.00	21.05	-1	27,856	0.00%
2019/09/12	0	0.00	5	21.03	21.00	-5	28,088	-0.02%
2019/09/11	3	20.80	0	0.00	21.00	3	28,410	0.01%
2019/09/10	3	20.88	8	20.88	20.95	-5	28,358	-0.02%
2019/09/09	0	0.00	4	20.64	20.65	-4	28,256	-0.01%
2019/09/06	1	20.50	8	20.55	20.55	-7	28,532	-0.02%
2019/09/05	2	20.45	4	20.50	20.45	-2	28,606	-0.01%
2019/09/04	1	20.35	0	0.00	20.35	1	28,798	0.00%
2019/09/02	0	0.00	2	20.30	20.30	-2	29,402	-0.01%
2019/08/30	0	0.00	3	20.25	20.35	-3	29,782	-0.01%
2019/08/29	13.4	20.18	0	0.00	20.10	13.4	29,901	0.04%
2019/08/27	5	20.07	10	20.20	20.05	-5	30,411	-0.02%
2019/08/26	19	20.18	49.4	20.21	20.15	-30.4	30,322	-0.10%
2019/08/23	10	20.50	4	20.30	20.50	6	30,561	0.02%
2019/08/22	2	20.25	4	20.30	20.25	-2	30,712	-0.01%
2019/08/21	4	20.40	5	20.30	20.30	-1	31,456	0.00%
2019/08/20	2	20.40	0	0.00	20.60	2	31,423	0.01%
2019/08/19	1	20.50	7	20.57	20.45	-6	31,432	-0.02%
2019/08/16	10	20.50	51	20.34	20.50	-41	31,486	-0.13%
2019/08/15	6	20.00	8	20.10	20.05	-2	31,295	-0.01%
2019/08/14	0	0.00	25	20.21	20.20	-25	31,569	-0.08%
2019/08/13	6	20.05	0	0.00	20.00	6	31,757	0.02%
2019/08/12	10	20.23	1	20.45	20.20	9	31,637	0.03%
2019/08/08	7	20.16	0	0.00	20.15	7	31,471	0.02%
2019/08/07	5	20.05	0.8	20.10	20.05	4.2	31,689	0.01%
2019/08/06	8	19.89	5	19.87	19.95	3	32,019	0.01%
2019/08/05	5.1	20.01	1	20.00	20.10	4.1	31,858	0.01%
2019/08/02	33	20.10	1	20.05	20.05	32	32,159	0.10%
2019/08/01	8.2	20.23	3	20.23	20.30	5.2	32,456	0.02%
2019/07/31	7	20.37	0	0.00	20.30	7	32,839	0.02%
2019/07/29	801	20.50	800	20.60	20.50	1	33,121	0.00%	大買/大賣/
2019/07/26	4	20.51	0	0.00	20.55	4	33,997	0.01%
2019/07/25	1	20.45	3	20.50	20.65	-2	34,955	-0.01%
2019/07/24	3	20.45	0	0.00	20.45	3	35,354	0.01%
2019/07/23	17	20.51	0	0.00	20.50	17	35,852	0.05%
2019/07/22	1	20.45	0	0.00	20.55	1	35,969	0.00%
2019/07/19	1	20.55	0	0.00	20.50	1	35,993	0.00%
2019/07/18	0	0.00	1	20.50	20.60	-1	36,021	0.00%
2019/07/17	5	20.53	0	0.00	20.60	5	36,136	0.01%
2019/07/16	2.3	20.55	17	20.54	20.55	-14.8	36,056	-0.04%
2019/07/15	104	20.65	0	0.00	20.65	104	35,686	0.29%	大買/鉅額交易
2019/07/12	41.9	21.62	0	0.00	21.60	41.9	35,402	0.12%
2019/07/11	8	21.72	27	21.74	21.75	-19	34,856	-0.05%
2019/07/10	0	0.00	1	21.75	21.75	-1	34,509	0.00%
2019/07/09	0	0.00	7	21.76	21.70	-7	34,489	-0.02%
2019/07/08	1	21.70	0	0.00	21.70	1	34,092	0.00%
2019/07/05	0	0.00	5	21.69	21.70	-5	33,912	-0.01%
2019/07/04	2	21.55	1	21.60	21.55	1	33,827	0.00%
2019/07/03	1	21.40	2	21.50	21.50	-1	33,814	0.00%
2019/07/02	5	21.50	0	0.00	21.50	5	33,679	0.01%
2019/07/01	10.2	21.50	6	21.50	21.45	4.2	33,343	0.01%
2019/06/28	6	21.41	100.8	21.45	21.35	-94.8	33,160	-0.29%
2019/06/27	0	0.00	5	21.30	21.45	-5	33,348	-0.01%
2019/06/25	5	21.15	0	0.00	21.10	5	33,339	0.01%
2019/06/24	100	21.05	2	21.20	21.05	98	33,308	0.29%
2019/06/21	4	21.15	2	21.15	21.10	2	32,956	0.01%
2019/06/20	2	21.40	0.7	21.40	21.40	1.3	32,289	0.00%
2019/06/19	0	0.00	105.1	21.40	21.50	-105.1	32,024	-0.33%	大賣/鉅額交易
2019/06/18	1	21.30	0	0.00	21.30	1	31,469	0.00%
2019/06/12	100	20.95	167	21.00	21.10	-67	31,699	-0.21%	大賣/
2019/06/11	1	21.10	100	21.35	21.10	-99	31,415	-0.32%
2019/06/10	1	21.20	10	21.26	21.30	-9	31,246	-0.03%
2019/06/06	1	21.00	6	20.95	21.05	-5	30,905	-0.02%
2019/06/05	5	20.90	4	20.89	20.95	1	30,745	0.00%
2019/06/04	3	20.83	0	0.00	20.80	3	30,803	0.01%
2019/06/03	2	20.85	10	20.80	20.90	-8	30,653	-0.03%
2019/05/31	0	0.00	1	21.00	20.95	-1	30,684	0.00%
2019/05/29	1	20.85	0	0.00	20.85	1	30,603	0.00%
2019/05/28	1	20.85	0	0.00	21.05	1	30,736	0.00%
2019/05/27	1	20.85	5	21.00	20.95	-4	30,128	-0.01%
2019/05/24	1	20.80	0	0.00	20.90	1	30,240	0.00%
2019/05/23	1	20.85	0	0.00	20.85	1	30,190	0.00%
2019/05/22	1	20.85	0	0.00	20.90	1	30,039	0.00%
2019/05/21	801	20.80	802	21.00	20.95	-1	30,045	0.00%	大買/大賣/
2019/05/20	0	0.00	52	20.86	20.90	-52	29,570	-0.18%
2019/05/17	1,300	20.70	1,300	20.81	20.70	0	29,337	0.00%	大買/大賣/
2019/05/15	1,205	20.71	1,101	20.92	20.80	104	29,001	0.36%	大買/大賣/鉅額交易
2019/05/14	1	20.90	1	20.95	21.05	0	28,760	0.00%
2019/05/13	18	21.05	4	21.05	21.05	14	28,667	0.05%
2019/05/10	1	21.20	1	21.15	21.20	0	28,748	0.00%
2019/05/09	2	20.90	2	20.90	20.85	0	28,522	0.00%
2019/05/08	10	21.19	0	0.00	21.10	10	28,103	0.04%
2019/05/07	0	0.00	5	21.50	21.45	-5	27,915	-0.02%
2019/05/06	145	21.42	133	21.35	21.45	12	28,031	0.04%	大買/大賣/
2019/05/03	150	21.60	167	21.74	21.85	-17	27,735	-0.06%	大買/大賣/
2019/05/02	2	21.50	68.1	21.50	21.50	-66.1	26,834	-0.25%
2019/04/30	6	20.94	11	20.98	21.15	-5	26,317	-0.02%
2019/04/29	0	0.00	23	20.71	20.90	-23	26,122	-0.09%
2019/04/26	16	20.45	1	20.50	20.45	15	26,110	0.06%
2019/04/25	0	0.00	1	20.55	20.60	-1	26,122	0.00%
2019/04/22	0	0.00	13	20.46	20.45	-13	26,317	-0.05%
2019/04/19	1	20.35	13	20.31	20.40	-12	26,539	-0.05%
2019/04/18	5	20.24	10	20.20	20.20	-5	26,699	-0.02%
2019/04/17	13	20.38	0	0.00	20.35	13	26,558	0.05%
2019/04/16	0	0.00	3	20.50	20.45	-3	26,322	-0.01%
2019/04/15	6	20.49	0	0.00	20.40	6	26,435	0.02%
2019/04/12	2	20.58	0	0.00	20.55	2	26,754	0.01%
2019/04/10	14.9	20.65	0	0.00	20.55	14.9	26,937	0.06%
2019/04/09	0	0.00	3	20.72	20.75	-3	27,013	-0.01%
2019/04/08	4	20.48	1	20.55	20.55	3	26,910	0.01%
2019/04/03	8	20.39	0	0.00	20.35	8	26,705	0.03%
2019/04/02	10	20.40	0	0.00	20.40	10	26,687	0.04%
2019/04/01	9	20.35	0	0.00	20.30	9	26,739	0.03%
2019/03/29	1	20.40	3.9	20.42	20.45	-2.9	26,136	-0.01%
2019/03/28	3.1	20.45	0	0.00	20.40	3.1	26,082	0.01%
2019/03/27	106	20.55	3	20.50	20.40	103	26,159	0.39%	大買/鉅額交易
2019/03/26	1.5	20.63	5	20.65	20.65	-3.5	26,032	-0.01%
2019/03/25	11	20.65	28	20.69	20.60	-17	26,246	-0.06%
2019/03/22	0	0.00	200	20.90	20.90	-200	26,262	-0.76%	大賣/鉅額交易
2019/03/20	201	21.00	1	20.85	20.90	200	26,863	0.74%	大買/鉅額交易
2019/03/19	10	20.90	102	20.95	20.90	-92	27,412	-0.34%	大賣/
2019/03/18	1	20.80	5	20.80	20.85	-4	27,481	-0.01%
2019/03/15	10	20.70	5	20.69	20.65	5	27,712	0.02%
2019/03/14	1	20.55	0	0.00	20.55	1	27,247	0.00%
2019/03/13	2	20.50	0	0.00	20.45	2	27,360	0.01%
2019/03/08	11	20.41	15	20.35	20.35	-4	27,427	-0.01%
2019/03/07	0.5	20.65	0	0.00	20.60	0.5	27,577	0.00%
2019/03/06	2	20.60	1	20.65	20.55	1	27,671	0.00%
2019/03/05	1	20.65	10	20.65	20.65	-9	27,714	-0.03%
2019/03/04	10	20.75	0	0.00	20.75	10	27,585	0.04%
2019/02/27	10	20.80	2	20.85	20.85	8	27,417	0.03%
2019/02/26	2	20.68	32	20.76	20.80	-30	27,282	-0.11%
2019/02/25	20.6	20.68	0	0.00	20.75	20.6	27,137	0.08%
2019/02/22	0	0.00	1	20.70	20.75	-1	26,958	0.00%
2019/02/21	1	20.70	0	0.00	20.75	1	26,919	0.00%
2019/02/20	3	20.47	0	0.00	20.55	3	27,123	0.01%
2019/02/19	10	20.45	3	20.50	20.45	7	27,327	0.03%
2019/02/18	3	20.50	2	20.50	20.45	1	27,517	0.00%
2019/02/15	3	20.52	0	0.00	20.45	3	27,909	0.01%
2019/02/14	2	20.60	250	20.60	20.60	-248	28,469	-0.87%	大賣/鉅額交易
2019/02/13	2	20.55	0	0.00	20.60	2	28,526	0.01%
2019/02/12	2	20.48	0	0.00	20.55	2	28,385	0.01%
2019/02/11	1	20.40	0	0.00	20.45	1	27,998	0.00%
2019/01/30	2	20.65	1	20.70	20.70	1	27,590	0.00%
2019/01/29	6	20.49	2	20.45	20.55	4	27,382	0.01%
2019/01/28	2	20.60	6	20.67	20.70	-4	27,299	-0.01%
2019/01/25	10	20.60	1	20.55	20.60	9	27,101	0.03%
2019/01/22	0	0.00	2.1	20.41	20.50	-2.1	27,099	-0.01%
2019/01/21	0	0.00	2	20.23	20.25	-2	26,915	-0.01%
2019/01/18	2	19.97	0	0.00	19.95	2	27,051	0.01%
2019/01/16	0	0.00	6.7	20.14	20.05	-6.7	28,259	-0.02%
2019/01/15	5	20.15	0	0.00	20.15	5	28,265	0.02%
2019/01/14	0	0.00	2	20.10	20.10	-2	28,092	-0.01%
2019/01/11	1	20.10	9	20.15	20.10	-8	28,288	-0.03%
2019/01/10	5	20.15	0	0.00	20.20	5	28,063	0.02%
2019/01/09	5	20.15	1	20.25	20.25	4	27,976	0.01%
2019/01/08	2	19.90	0	0.00	19.95	2	27,952	0.01%
2019/01/07	1	20.00	10	20.05	20.10	-9	28,441	-0.03%
2019/01/04	27	19.75	1	19.80	19.80	26	29,344	0.09%
2019/01/02	12	19.88	0	0.00	19.90	12	30,669	0.04%
2018/12/28	0	0.00	1	20.20	20.20	-1	30,755	0.00%
2018/12/27	1	19.95	0	0.00	19.95	1	30,893	0.00%
2018/12/26	0.1	19.90	0	0.00	19.80	0.1	31,347	0.00%
2018/12/25	7	19.76	0	0.00	19.75	7	31,571	0.02%
2018/12/24	11	19.86	0	0.00	19.85	11	31,770	0.03%
2018/12/22	28	19.95	2	19.95	19.95	26	31,824	0.08%
2018/12/21	3	19.92	0	0.00	19.90	3	32,371	0.01%
2018/12/20	16	19.95	0	0.00	19.95	16	32,619	0.05%
2018/12/18	21	20.05	0	0.00	20.00	21	32,766	0.06%
2018/12/17	4	20.21	1	20.30	20.20	3	33,529	0.01%
2018/12/14	0	0.00	1	20.40	20.45	-1	34,004	0.00%
2018/12/13	5	20.07	2	20.08	20.10	3	33,884	0.01%
2018/12/12	36	19.91	19.2	19.90	19.90	16.8	33,804	0.05%
2018/12/11	3	19.97	1	20.00	20.00	2	32,968	0.01%
2018/12/10	3	20.00	0	0.00	20.00	3	32,772	0.01%
2018/12/07	9	20.20	0	0.00	20.20	9	32,513	0.03%
2018/12/06	6	20.28	0	0.00	20.35	6	32,465	0.02%
2018/12/05	11	20.50	1	20.50	20.45	10	32,426	0.03%
2018/12/04	3	20.60	0	0.00	20.65	3	32,496	0.01%
2018/12/03	0	0.00	1	20.70	20.70	-1	32,469	0.00%
2018/11/30	1	20.50	0	0.00	20.45	1	32,270	0.00%
2018/11/29	8	20.46	1	20.70	20.40	7	31,986	0.02%
2018/11/28	21	20.55	0	0.00	20.60	21	31,806	0.07%
2018/11/27	9	20.51	0	0.00	20.60	9	31,712	0.03%
2018/11/26	20	20.65	3	20.93	20.65	17	31,800	0.05%
2018/11/23	4	20.53	0	0.00	20.50	4	31,676	0.01%
2018/11/22	4	20.73	0	0.00	20.70	4	31,618	0.01%
2018/11/21	3	20.83	20	20.80	20.85	-17	31,646	-0.05%
2018/11/20	20	21.00	1	21.05	21.00	19	31,556	0.06%
2018/11/19	0	0.00	12	21.21	21.35	-12	31,507	-0.04%
2018/11/16	0	0.00	16	20.93	21.10	-16	31,257	-0.05%
2018/11/15	1	20.65	0	0.00	20.70	1	30,961	0.00%
2018/11/14	10	20.70	0	0.00	20.70	10	30,812	0.03%
2018/11/13	6	20.76	2	20.80	20.90	4	30,538	0.01%
2018/11/12	0	0.00	2	21.15	21.10	-2	30,184	-0.01%
2018/11/09	0	0.00	13	21.10	21.15	-13	30,503	-0.04%
2018/11/08	0	0.00	3	21.15	21.20	-3	30,660	-0.01%
2018/11/07	0	0.00	16	21.00	21.00	-16	30,638	-0.05%
2018/11/05	1	20.55	1	20.60	20.75	0	31,357	0.00%
2018/11/02	0	0.00	1	20.80	20.80	-1	31,507	0.00%
2018/10/31	0	0.00	1.1	20.42	20.65	-1.1	32,056	0.00%
2018/10/30	1	19.90	0	0.00	19.95	1	31,843	0.00%
2018/10/29	11	19.88	0	0.00	19.80	11	32,258	0.03%
2018/10/26	4	19.88	3	19.90	19.90	1	32,467	0.00%
2018/10/25	33.1	19.94	6	20.00	19.90	27.1	32,549	0.08%
2018/10/24	18	20.51	0	0.00	20.40	18	32,425	0.06%
2018/10/23	4.2	20.90	1.9	20.95	20.95	2.3	31,694	0.01%
2018/10/22	2	20.93	1	21.20	21.10	1	31,566	0.00%
2018/10/19	4	20.96	2	21.15	21.15	2	32,037	0.01%
2018/10/18	1	21.10	0	0.00	21.15	1	31,970	0.00%
2018/10/17	4	21.13	0.7	21.15	21.05	3.3	32,056	0.01%
2018/10/16	2	21.13	2	21.28	21.15	0	32,242	0.00%
2018/10/15	6	21.31	0	0.00	21.20	6	32,038	0.02%
2018/10/12	9.2	21.04	12	21.53	21.70	-2.9	31,832	-0.01%
2018/10/11	29	21.32	1	21.60	21.15	28	30,930	0.09%
2018/10/09	0	0.00	10	22.82	22.75	-10	29,737	-0.03%
2018/10/08	1	22.45	0	0.00	22.55	1	29,411	0.00%
2018/10/02	9	22.60	0	0.00	22.60	9	29,147	0.03%
2018/10/01	8	22.89	0	0.00	22.95	8	29,637	0.03%
2018/09/28	1	22.75	5	22.90	23.00	-4	30,451	-0.01%
2018/09/27	0	0.00	4	22.78	23.00	-4	30,471	-0.01%
2018/09/25	0	0.00	10	22.58	22.60	-10	31,058	-0.03%
2018/09/21	0	0.00	15.2	22.32	22.45	-15.2	31,317	-0.05%
2018/09/20	1	21.80	6	22.03	22.15	-5	31,159	-0.02%
2018/09/19	20	21.60	11.3	21.74	21.80	8.7	31,153	0.03%
2018/09/18	0	0.00	5	21.53	21.55	-5	31,334	-0.02%
2018/09/17	6	21.35	1	21.40	21.45	5	31,536	0.02%
2018/09/14	0	0.00	6	21.38	21.40	-6	31,735	-0.02%
2018/09/13	2	21.13	0	0.00	21.20	2	31,826	0.01%
2018/09/12	3	21.17	0	0.00	21.20	3	31,995	0.01%
2018/09/11	0.8	21.45	2.1	21.40	21.45	-1.3	32,145	0.00%
2018/09/10	0	0.00	1	21.30	21.30	-1	32,670	0.00%
2018/09/07	0	0.00	3	21.05	21.15	-3	33,066	-0.01%
2018/09/06	1	21.10	1	21.20	21.15	0	33,457	0.00%
2018/09/05	1	21.20	0	0.00	21.20	1	33,573	0.00%
2018/09/03	3	21.30	0	0.00	21.35	3	33,598	0.01%
2018/08/31	5	21.28	0	0.00	21.60	5	33,693	0.01%
2018/08/30	4	21.34	3.1	21.35	21.35	0.9	33,603	0.00%
2018/08/29	0	0.00	0.1	21.50	21.55	-0.1	33,891	0.00%
2018/08/28	0	0.00	10	21.59	21.60	-10	34,008	-0.03%
2018/08/27	0	0.00	2	21.48	21.50	-2	34,035	-0.01%
2018/08/24	3.3	21.36	4	21.40	21.45	-0.7	34,107	0.00%
2018/08/22	0	0.00	1	21.50	21.50	-1	35,855	0.00%
2018/08/21	1	21.20	5	21.36	21.40	-4	35,721	-0.01%
2018/08/20	0	0.00	2	21.25	21.30	-2	35,805	-0.01%
2018/08/16	4	21.04	0	0.00	20.95	4	35,907	0.01%
2018/08/15	0	0.00	21.1	21.11	21.30	-21.1	35,832	-0.06%
2018/08/14	0	0.00	3	21.07	21.20	-3	35,891	-0.01%
2018/08/13	22	20.88	1	21.30	20.80	21	36,053	0.06%
2018/08/10	2	21.15	0	0.00	21.30	2	35,638	0.01%
2018/08/09	2	21.23	0	0.00	21.15	2	35,807	0.01%
2018/08/07	0	0.00	17	21.50	21.45	-17	35,769	-0.05%
2018/08/06	1	21.25	7	21.38	21.45	-6	35,645	-0.02%
2018/08/03	0	0.00	8	21.11	21.20	-8	36,403	-0.02%
2018/08/02	15	20.84	1	20.80	20.75	14	36,266	0.04%
2018/08/01	1	20.80	27.1	20.98	21.10	-26.1	36,116	-0.07%
2018/07/31	3.1	20.70	7	20.79	20.75	-3.9	35,911	-0.01%
2018/07/30	2	20.50	6	20.65	20.50	-4	35,161	-0.01%
2018/07/27	1	20.55	0	0.00	20.65	1	35,318	0.00%
2018/07/26	21	20.39	0	0.00	20.55	21	35,521	0.06%
2018/07/25	2.4	20.51	0	0.00	20.50	2.4	35,512	0.01%
2018/07/24	2	20.50	0	0.00	20.50	2	35,542	0.01%
2018/07/23	11	20.40	10	20.40	20.45	1	35,543	0.00%
2018/07/20	0	0.00	21	20.55	20.50	-21	35,461	-0.06%
2018/07/19	35	20.45	0	0.00	20.40	35	35,508	0.10%
2018/07/18	6	20.53	15	20.65	20.60	-9	35,237	-0.03%
2018/07/17	4	20.55	1.2	20.59	20.50	2.8	35,090	0.01%
2018/07/13	0	0.00	5.8	20.65	20.70	-5.8	35,561	-0.02%
2018/07/12	0	0.00	0.8	20.60	20.55	-0.8	35,699	0.00%
2018/07/11	4	20.41	0	0.00	20.45	4	35,729	0.01%
2018/07/10	6.5	20.45	10.7	20.55	20.40	-4.2	35,582	-0.01%
2018/07/09	15	20.43	2	20.55	20.50	13	35,451	0.04%
2018/07/06	3	21.50	4.9	21.54	21.50	-1.9	34,888	-0.01%
2018/07/05	10	21.65	0	0.00	21.70	10	34,150	0.03%
2018/07/04	11	21.65	0	0.00	21.80	11	34,001	0.03%
2018/07/03	8	21.73	0	0.00	21.65	8	34,097	0.02%
2018/07/02	4	21.73	1	21.85	21.70	3	33,726	0.01%
2018/06/29	1	21.75	3	21.95	21.95	-2	33,189	-0.01%
2018/06/28	3	21.75	1	21.80	21.75	2	32,256	0.01%
2018/06/26	0	0.00	1	21.90	21.75	-1	31,466	0.00%
2018/06/22	0	0.00	5.7	21.81	21.85	-5.7	31,675	-0.02%
2018/06/21	2	21.90	0	0.00	21.70	2	31,678	0.01%
2018/06/20	5	21.95	2	21.98	21.85	3	32,358	0.01%
2018/06/19	8	21.75	0	0.00	21.60	8	32,291	0.02%
2018/06/15	7	21.81	9	21.92	22.15	-2	31,926	-0.01%
2018/06/14	7	21.94	0	0.00	21.90	7	31,544	0.02%
2018/06/13	0	0.00	14	22.35	22.35	-14	31,192	-0.04%
2018/06/11	0	0.00	1	22.35	22.35	-1	32,173	0.00%
2018/06/08	2	22.30	0	0.00	22.35	2	32,354	0.01%
2018/06/07	1	22.35	4	22.35	22.50	-3	32,491	-0.01%
2018/06/06	0	0.00	34	22.37	22.45	-34	32,693	-0.10%
2018/06/05	10	22.05	6	22.13	22.20	4	32,579	0.01%
2018/06/04	22	21.75	1	21.95	21.95	21	32,605	0.06%
2018/06/01	1	21.75	1.3	21.70	21.70	-0.3	32,787	0.00%
2018/05/31	0	0.00	2.2	21.69	21.60	-2.2	33,175	-0.01%
2018/05/30	16	21.68	8	21.65	21.60	8	32,648	0.02%
2018/05/29	1	22.00	1.9	22.08	22.15	-0.9	32,291	0.00%
2018/05/28	5	22.15	13	22.22	22.20	-8	32,740	-0.02%
2018/05/23	0	0.00	1	22.25	22.15	-1	33,524	0.00%
2018/05/22	5	22.20	13.8	22.19	22.15	-8.8	33,611	-0.03%
2018/05/21	0	0.00	21	22.15	22.15	-21	33,968	-0.06%
2018/05/18	2	22.05	0	0.00	22.10	2	34,052	0.01%
2018/05/17	0	0.00	7	22.06	22.05	-7	34,396	-0.02%
2018/05/16	2	22.00	10	21.99	22.05	-8	34,495	-0.02%
2018/05/15	3	21.90	1	22.05	21.90	2	35,444	0.01%
2018/05/14	0	0.00	16.2	22.10	22.10	-16.2	36,559	-0.04%
2018/05/11	0	0.00	12	21.79	21.95	-12	36,817	-0.03%
2018/05/10	4	21.44	0	0.00	21.45	4	36,033	0.01%
2018/05/08	1	21.05	1.3	21.35	21.35	-0.3	36,181	0.00%
2018/05/07	0	0.00	1	21.10	21.10	-1	36,271	0.00%
2018/05/04	23.5	21.05	0.4	21.05	21.05	23.1	36,765	0.06%
2018/05/03	7	21.05	0	0.00	21.10	7	37,037	0.02%
2018/05/02	8	21.18	6	21.15	21.15	2	37,884	0.01%
2018/04/30	1	21.30	1	21.35	21.25	0	38,526	0.00%
2018/04/27	10	21.21	0	0.00	21.35	10	39,624	0.03%
2018/04/26	4	21.20	0	0.00	21.25	4	39,821	0.01%
2018/04/24	3	21.25	20	21.20	21.30	-17	40,058	-0.04%
2018/04/23	1	21.40	20	21.35	21.35	-19	40,177	-0.05%
2018/04/20	20	21.55	0	0.00	21.55	20	40,476	0.05%
2018/04/19	0	0.00	10	21.63	21.70	-10	40,704	-0.02%
2018/04/18	1	21.45	15	21.40	21.50	-14	40,460	-0.03%
2018/04/17	11	21.18	2	21.20	21.10	9	40,553	0.02%
2018/04/16	1	21.30	0	0.00	21.55	1	40,924	0.00%
2018/04/13	2	21.50	10	21.61	21.60	-8	41,291	-0.02%
2018/04/12	0	0.00	4	21.53	21.40	-4	42,091	-0.01%
2018/04/11	0	0.00	8	21.29	21.50	-8	42,407	-0.02%
2018/04/10	7	21.01	0	0.00	21.05	7	42,605	0.02%
2018/04/09	3	20.92	2.3	21.14	21.00	0.7	42,693	0.00%
2018/04/03	12	20.85	15	21.00	20.90	-3	42,305	-0.01%
2018/04/02	0	0.00	14	21.10	21.05	-14	42,226	-0.03%
2018/03/31	1	21.15	20	21.20	21.20	-19	42,394	-0.04%
2018/03/30	0	0.00	4.5	21.14	21.20	-4.5	42,684	-0.01%
2018/03/29	2	21.00	0.2	21.00	20.90	1.8	42,855	0.00%
2018/03/28	2	21.03	1	21.05	21.00	1	42,682	0.00%
2018/03/27	7	21.16	3	21.10	21.15	4	42,510	0.01%
2018/03/26	16.3	20.96	0	0.00	21.05	16.3	42,362	0.04%
2018/03/23	31	21.05	58	21.05	20.95	-27	42,341	-0.06%
2018/03/22	0	0.00	3	21.57	21.55	-3	41,665	-0.01%
2018/03/21	1	21.45	1	21.50	21.50	0	41,595	0.00%
2018/03/19	11	21.56	6	21.57	21.60	5	42,411	0.01%
2018/03/16	9.6	21.39	6.6	21.35	21.30	3	42,333	0.01%
2018/03/15	7	21.70	0	0.00	21.60	7	41,350	0.02%
2018/03/14	5	21.90	6.4	21.89	21.80	-1.4	41,261	0.00%
2018/03/13	6	21.95	69	21.90	21.90	-63	41,012	-0.15%
2018/03/12	1	21.80	27	21.82	21.90	-26	40,888	-0.06%
2018/03/09	1	21.75	8	21.75	21.65	-7	41,045	-0.02%
2018/03/08	1	21.55	0	0.00	21.60	1	41,320	0.00%
2018/03/07	8	21.54	60	21.50	21.40	-52	41,693	-0.12%
2018/03/06	0	0.00	21.6	21.65	21.70	-21.6	41,997	-0.05%
2018/03/05	4.2	21.57	1	21.70	21.50	3.2	42,307	0.01%
2018/03/02	0.3	21.60	3	21.57	21.65	-2.7	41,960	-0.01%
2018/03/01	0.5	21.50	5	21.60	21.50	-4.5	41,744	-0.01%
2018/02/27	2.3	21.41	0.9	21.35	21.35	1.4	41,174	0.00%
2018/02/26	1.5	21.47	17	21.45	21.40	-15.5	40,717	-0.04%
2018/02/23	1	21.25	1.3	21.28	21.25	-0.3	40,645	0.00%
2018/02/22	50	21.20	6.6	21.17	21.20	43.4	42,130	0.10%
2018/02/21	0.4	21.10	11	21.01	21.10	-10.6	42,643	-0.02%
2018/02/12	1	20.60	3.1	20.62	20.60	-2.1	42,169	0.00%
2018/02/09	13	20.32	1	20.55	20.35	12	42,068	0.03%
2018/02/08	0	0.00	19	20.58	20.60	-19	41,488	-0.05%
2018/02/07	3	20.35	12	20.38	20.35	-9	41,165	-0.02%
2018/02/06	45	19.87	3	20.10	19.70	42	40,071	0.10%
2018/02/05	16	20.85	0	0.00	20.85	16	38,605	0.04%
2018/02/02	2	21.10	0	0.00	21.30	2	38,047	0.01%
2018/02/01	0	0.00	12	21.31	21.30	-12	37,838	-0.03%
2018/01/31	2	20.98	10	21.00	21.30	-8	37,489	-0.02%
2018/01/30	6	21.10	30	21.23	21.10	-24	37,024	-0.06%
2018/01/29	1	21.25	17	21.27	21.20	-16	36,554	-0.04%
2018/01/26	34	21.16	2	21.33	21.15	32	35,918	0.09%
2018/01/25	12	21.18	20.4	21.20	21.30	-8.4	35,288	-0.02%
2018/01/24	16	20.93	0	0.00	21.05	16	34,288	0.05%
2018/01/23	25	21.33	2	21.30	21.30	23	33,227	0.07%
2018/01/22	0	0.00	23	21.76	21.85	-23	31,983	-0.07%
2018/01/19	13	21.68	1	21.70	21.70	12	31,896	0.04%
2018/01/18	5	21.95	0	0.00	21.90	5	31,753	0.02%
2018/01/17	1	21.85	0	0.00	22.00	1	31,366	0.00%
2018/01/16	17	21.99	14.4	22.20	22.00	2.6	31,197	0.01%
2018/01/15	11	21.97	51.9	22.05	22.15	-40.9	30,820	-0.13%
2018/01/12	8	21.67	3	21.70	21.75	5	30,268	0.02%
2018/01/11	7	21.50	0	0.00	21.70	7	30,007	0.02%
2018/01/10	14	21.64	54	21.61	21.70	-40	29,985	-0.13%
2018/01/09	1	21.40	6	21.48	21.40	-5	29,340	-0.02%
2018/01/08	8	21.11	47.4	21.14	21.50	-39.4	28,915	-0.14%
2018/01/05	5	20.80	33	20.80	20.90	-28	27,919	-0.10%
2018/01/04	6	20.65	0	0.00	20.65	6	27,726	0.02%
2018/01/03	0	0.00	18	20.62	20.65	-18	27,627	-0.07%
2018/01/02	1	20.40	1	20.45	20.45	0	27,589	0.00%