中信金 (2891)-凱基-嘉義券商分點個股進出

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
37.10
漲跌
▼0.15
漲幅
-0.40%
成交量
53,003張
產業
上市金融類股
2807人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

中信金 (2891)籌碼相關－凱基-嘉義券商分點個股進出

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-嘉義券商分點個股進出
凱基-嘉義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
2024/06/12	0	0.00	105	36.90	37.25	-105	63,313	-0.17%	大賣/鉅額交易
2024/06/11	0	0.00	0.2	37.15	37.10	-0.2	63,534	0.00%
2024/06/07	0	0.00	3	37.15	37.20	-3	64,025	0.00%
2024/06/06	2	36.80	15	36.74	36.85	-13	63,270	-0.02%
2024/06/05	5.5	35.93	6	36.46	36.30	-0.5	62,713	0.00%
2024/06/04	3.3	36.18	8.4	36.27	36.35	-5.1	62,180	-0.01%
2024/06/03	1	36.30	12	36.46	36.40	-11	61,210	-0.02%
2024/05/31	11	35.68	0	0.00	35.40	11	60,218	0.02%
2024/05/30	18.6	35.52	2.2	35.72	35.30	16.4	58,067	0.03%
2024/05/29	18.5	36.20	0.2	36.10	36.05	18.3	57,233	0.03%
2024/05/28	4.1	36.89	1	36.75	36.75	3.1	56,432	0.01%
2024/05/27	10.3	36.67	1.2	37.42	37.55	9.1	56,002	0.02%
2024/05/24	42.1	37.39	10.2	37.40	37.05	31.9	55,056	0.06%
2024/05/23	1	37.30	1.2	37.69	38.00	-0.2	54,616	0.00%
2024/05/22	12.1	37.55	1.9	37.85	37.90	10.2	53,888	0.02%
2024/05/21	7.5	37.50	0	0.00	37.75	7.5	53,638	0.01%
2024/05/20	6	38.17	16	38.46	38.55	-10	52,881	-0.02%
2024/05/17	3	37.70	10.6	37.63	38.10	-7.6	52,229	-0.01%
2024/05/16	1	37.50	37	37.49	37.50	-36	51,656	-0.07%
2024/05/15	1	37.00	13.2	36.90	36.90	-12.2	50,909	-0.02%
2024/05/14	4.7	35.86	0	0.00	36.05	4.7	50,697	0.01%
2024/05/13	11	36.67	1.1	36.49	36.50	9.9	49,784	0.02%
2024/05/10	2	36.48	242	37.38	37.45	-240	48,995	-0.49%	大賣/鉅額交易
2024/05/09	2	36.23	1	36.25	36.10	1	48,450	0.00%
2024/05/08	3	36.25	11.2	36.48	36.40	-8.2	48,077	-0.02%
2024/05/07	7	35.93	9	36.22	36.00	-2	47,221	0.00%
2024/05/06	11	35.94	19.9	35.85	36.10	-8.9	46,134	-0.02%
2024/05/03	4	34.76	42	34.93	34.75	-38	45,570	-0.08%
2024/05/02	17.1	34.09	10	34.21	34.10	7.1	44,425	0.02%
2024/04/30	40	34.68	11	34.48	34.10	29	43,849	0.07%
2024/04/29	11	34.19	123.9	34.15	34.25	-112.9	42,804	-0.26%	大賣/鉅額交易
2024/04/25	2.6	31.01	0.6	31.05	31.00	2	40,831	0.00%
2024/04/24	0	0.00	1	31.55	31.45	-1	41,070	0.00%
2024/04/23	0	0.00	5	31.70	31.55	-5	41,790	-0.01%
2024/04/22	0	0.00	15	31.47	31.35	-15	42,071	-0.04%
2024/04/19	17.1	31.11	26	31.13	31.00	-8.9	41,661	-0.02%
2024/04/18	0	0.00	5	31.76	31.70	-5	41,147	-0.01%
2024/04/17	0	0.00	12	31.49	31.50	-12	40,960	-0.03%
2024/04/16	11	31.29	16.5	31.18	30.95	-5.5	40,923	-0.01%
2024/04/15	0.1	31.95	3.3	31.75	31.95	-3.2	40,429	-0.01%
2024/04/12	1	31.80	9	31.91	31.75	-8	40,770	-0.02%
2024/04/11	2.6	31.74	0.1	31.80	31.95	2.5	40,863	0.01%
2024/04/10	3	31.92	2	32.40	31.85	1	41,139	0.00%
2024/04/09	1	32.00	2	32.15	32.15	-1	41,635	0.00%
2024/04/08	0	0.00	1	32.10	32.05	-1	41,979	0.00%
2024/04/03	8	31.49	1	31.50	31.45	7	41,810	0.02%
2024/04/02	6	31.68	0	0.00	31.80	6	41,734	0.01%
2024/04/01	15.5	32.10	0	0.00	31.65	15.5	41,763	0.04%
2024/03/29	1	32.30	19.1	32.63	33.05	-18.1	41,294	-0.04%
2024/03/28	1	32.25	2	32.38	32.40	-1	40,295	0.00%
2024/03/27	1	32.60	14	32.30	32.60	-13	39,833	-0.03%
2024/03/26	0.1	32.00	8	31.90	31.80	-7.9	39,715	-0.02%
2024/03/25	0.7	31.80	0	0.00	31.70	0.7	40,159	0.00%
2024/03/22	4	32.15	11.1	32.36	31.90	-7.1	40,539	-0.02%
2024/03/21	0	0.00	13	31.97	31.95	-13	40,415	-0.03%
2024/03/20	12	31.38	18	31.39	31.25	-6	40,546	-0.01%
2024/03/19	6	31.73	2	31.60	31.75	4	40,945	0.01%
2024/03/18	3	31.35	3	31.57	31.50	0	40,987	0.00%
2024/03/15	7	31.59	3	31.63	31.75	4	41,028	0.01%
2024/03/14	15	31.96	8.1	31.92	32.00	6.9	40,281	0.02%
2024/03/13	8.1	30.67	35.3	31.24	31.85	-27.2	40,118	-0.07%
2024/03/12	2	30.20	5.2	30.34	30.45	-3.2	38,730	-0.01%
2024/03/11	0	0.00	0.2	30.14	30.30	-0.2	38,819	0.00%
2024/03/08	3.3	29.91	21.4	30.09	30.20	-18.1	38,852	-0.05%
2024/03/07	3.5	29.46	3	29.73	29.80	0.5	38,308	0.00%
2024/03/06	1	29.50	2	29.55	29.50	-1	38,080	0.00%
2024/03/05	2	29.08	0	0.00	29.15	2	38,671	0.01%
2024/03/04	6.1	29.21	4.4	29.16	29.20	1.8	39,027	0.00%
2024/03/01	2	29.10	1	29.15	29.05	1	39,567	0.00%
2024/02/29	0	29.10	8.1	29.03	29.40	-8.1	39,774	-0.02%
2024/02/27	2.1	29.02	0	0.00	29.00	2.1	39,506	0.01%
2024/02/26	7	29.25	5	29.20	29.10	2	39,708	0.01%
2024/02/23	0	28.95	7	29.24	28.90	-7	39,946	-0.02%
2024/02/22	102	29.35	7	29.22	29.30	95	40,476	0.23%	大買/
2024/02/21	0	0.00	29	29.04	28.95	-29	40,628	-0.07%
2024/02/20	0	0.00	20	28.95	29.00	-20	40,852	-0.05%
2024/02/19	0	0.00	12	28.69	28.70	-12	41,036	-0.03%
2024/02/16	0	28.40	1	28.30	28.25	-1	41,940	0.00%
2024/02/15	1	28.60	11.3	28.52	28.40	-10.3	42,544	-0.02%
2024/02/02	4	28.36	0	0.00	28.30	4	42,121	0.01%
2024/02/01	0	28.58	10.1	28.56	28.65	-10.1	41,868	-0.02%
2024/01/31	3.1	28.40	1	28.45	28.45	2.1	41,496	0.01%
2024/01/30	0	0.00	4	28.50	28.40	-4	41,448	-0.01%
2024/01/29	3	28.47	6	28.52	28.50	-3	41,631	-0.01%
2024/01/26	5	28.37	10	28.45	28.50	-5	42,284	-0.01%
2024/01/25	0.5	28.05	4	28.11	28.15	-3.5	41,874	-0.01%
2024/01/24	9.7	27.95	6	27.90	28.00	3.7	41,763	0.01%
2024/01/23	3.1	27.99	1	28.05	28.10	2.1	41,710	0.01%
2024/01/22	2.2	28.00	0	0.00	28.20	2.2	41,516	0.01%
2024/01/19	1.7	27.80	0	0.00	27.90	1.7	41,418	0.00%
2024/01/18	9.3	27.51	0	0.00	27.85	9.3	41,266	0.02%
2024/01/17	11.2	27.58	0	0.00	27.55	11.2	40,993	0.03%
2024/01/16	4.1	27.85	1	27.80	27.95	3.1	40,075	0.01%
2024/01/15	0	0.00	1	28.20	28.15	-1	39,622	0.00%
2024/01/12	3.7	28.02	0	0.00	28.05	3.7	40,082	0.01%
2024/01/11	0	0.00	4	28.30	28.35	-4	40,188	-0.01%
2024/01/10	5	27.91	1.1	28.00	28.05	3.9	40,432	0.01%
2024/01/09	0	0.00	2	28.33	28.10	-2	40,259	0.00%
2024/01/08	0.5	28.30	1.1	28.30	28.40	-0.7	40,118	0.00%
2024/01/05	1	28.10	0	0.00	28.10	1	39,708	0.00%
2024/01/02	2	28.10	0.3	28.10	28.35	1.8	39,794	0.00%
2023/12/29	0	0.00	20	28.20	28.35	-20	39,694	-0.05%
2023/12/28	0.1	28.05	6	28.21	28.40	-5.9	40,119	-0.01%
2023/12/27	0	0.00	1	28.10	28.10	-1	39,994	0.00%
2023/12/26	0	0.00	6.2	28.00	28.00	-6.2	39,736	-0.02%
2023/12/25	0	0.00	2	27.85	27.85	-2	39,749	-0.01%
2023/12/22	0	0.00	1	27.80	27.75	-1	39,841	0.00%
2023/12/21	12.6	27.54	0	0.00	27.85	12.6	39,823	0.03%
2023/12/20	6.2	27.82	1	27.95	27.80	5.2	39,621	0.01%
2023/12/19	0.1	27.95	0	0.00	28.25	0.1	39,245	0.00%
2023/12/18	0.1	28.05	5.2	28.31	28.25	-5.2	39,215	-0.01%
2023/12/15	4.4	28.22	0	0.00	28.15	4.4	39,079	0.01%
2023/12/14	0	0.00	27.1	28.36	28.45	-27.1	38,507	-0.07%
2023/12/13	1	27.90	37	27.90	27.95	-36	37,644	-0.10%
2023/12/12	1	27.60	10	27.54	27.60	-9	37,938	-0.02%
2023/12/11	8	27.28	4.1	27.31	27.40	3.9	37,935	0.01%
2023/12/08	0	0.00	47.4	27.38	27.50	-47.4	37,985	-0.12%
2023/12/07	3	26.80	0	0.00	26.85	3	37,292	0.01%
2023/12/06	0.2	27.00	0	0.00	27.10	0.2	37,464	0.00%
2023/12/05	23.3	26.58	0	0.00	26.75	23.3	37,353	0.06%
2023/12/04	11	26.85	5	26.90	26.90	6	37,050	0.02%
2023/12/01	5	27.03	0	0.00	26.95	5	36,998	0.01%
2023/11/30	3	27.20	13	27.15	27.35	-10	36,882	-0.03%
2023/11/29	10	26.90	0	0.00	26.85	10	35,893	0.03%
2023/11/28	4	27.18	12	27.24	27.15	-8	35,403	-0.02%
2023/11/27	6	26.76	0	0.00	26.70	6	35,110	0.02%
2023/11/24	0.5	26.75	0	0.00	26.75	0.5	34,855	0.00%
2023/11/23	5.7	26.76	13	26.84	26.85	-7.3	34,580	-0.02%
2023/11/22	0	0.00	9	27.12	27.20	-9	34,138	-0.03%
2023/11/21	0	0.00	32.5	27.10	27.05	-32.5	33,878	-0.10%
2023/11/20	2	26.75	5	26.74	26.85	-3	33,355	-0.01%
2023/11/17	0	0.00	5.6	26.83	26.85	-5.6	33,129	-0.02%
2023/11/16	0	0.00	14	26.75	26.85	-14	33,127	-0.04%
2023/11/15	1	26.40	25.6	26.60	26.80	-24.6	32,938	-0.07%
2023/11/14	5.1	26.05	54.7	26.01	26.15	-49.6	32,064	-0.15%
2023/11/13	26.4	25.55	18	25.60	25.60	8.4	32,148	0.03%
2023/11/10	2	25.40	5.1	25.45	25.50	-3.1	32,748	-0.01%
2023/11/08	0	0.00	5	25.20	25.10	-5	33,673	-0.01%
2023/11/07	0	0.00	3.1	25.17	25.15	-3.1	33,742	-0.01%
2023/11/06	1	25.50	10.5	25.30	25.30	-9.5	33,942	-0.03%
2023/11/03	0.1	25.25	63	25.22	25.35	-62.9	34,020	-0.18%
2023/11/02	1	24.70	2.1	24.65	24.70	-1.1	33,840	0.00%
2023/11/01	0	0.00	3	24.50	24.35	-3	34,213	-0.01%
2023/10/31	3.2	24.30	0	0.00	24.35	3.2	35,314	0.01%
2023/10/30	31.6	24.27	0	0.00	24.35	31.6	36,096	0.09%
2023/10/27	0	0.00	14.2	24.60	24.60	-14.2	36,463	-0.04%
2023/10/26	1.1	24.45	1	24.50	24.35	0.1	36,899	0.00%
2023/10/24	0.1	24.35	5	24.40	24.45	-4.9	36,657	-0.01%
2023/10/23	8.1	24.36	0	0.00	24.35	8.1	36,617	0.02%
2023/10/20	21.8	24.65	6	24.38	24.65	15.8	36,642	0.04%
2023/10/19	9.1	24.86	0	24.95	24.85	9.1	36,495	0.02%
2023/10/18	12.8	24.97	0	0.00	25.15	12.8	36,784	0.03%
2023/10/17	6	25.07	0	0.00	25.15	6	36,806	0.02%
2023/10/16	0	0.00	1.8	25.26	25.35	-1.8	37,220	0.00%
2023/10/13	8.6	25.06	1.2	25.14	25.15	7.4	37,555	0.02%
2023/10/12	0	0.00	19.2	25.13	25.20	-19.2	38,011	-0.05%
2023/10/11	2.2	24.83	19	24.82	24.90	-16.9	37,994	-0.04%
2023/10/06	0.3	24.30	0	0.00	24.25	0.3	37,359	0.00%
2023/10/05	8.1	23.89	4	24.08	24.10	4.1	37,413	0.01%
2023/10/04	47.2	23.83	0	0.00	23.70	47.2	37,241	0.13%
2023/10/03	23.7	24.22	0	0.00	24.20	23.7	36,707	0.06%
2023/10/02	1.1	24.50	0	0.00	24.50	1.1	36,681	0.00%
2023/09/28	14.1	24.45	2	24.53	24.50	12.1	37,388	0.03%
2023/09/27	7.4	24.37	0	0.00	24.40	7.4	37,331	0.02%
2023/09/26	4.1	24.43	13	24.51	24.55	-8.9	37,243	-0.02%
2023/09/25	9	24.40	2	24.53	24.60	7	37,073	0.02%
2023/09/22	31.2	24.27	0	0.00	24.25	31.2	37,010	0.08%
2023/09/21	37.5	24.40	0	0.00	24.35	37.5	36,646	0.10%
2023/09/20	3	24.95	8	25.00	24.85	-5	36,037	-0.01%
2023/09/19	0.5	24.90	30.2	25.04	24.95	-29.7	35,721	-0.08%
2023/09/18	0.1	24.85	24.1	24.87	24.95	-24	35,670	-0.07%
2023/09/15	49.2	24.68	1	24.75	24.85	48.2	35,673	0.14%
2023/09/14	2	24.80	7	24.91	25.00	-5	34,978	-0.01%
2023/09/13	0	0.00	10	24.57	24.70	-10	34,861	-0.03%
2023/09/12	11	24.20	2	24.20	24.35	9	35,158	0.03%
2023/09/11	0	0.00	1.3	24.27	24.25	-1.3	35,157	0.00%
2023/09/08	13	23.87	82	24.04	24.05	-69	35,079	-0.20%
2023/09/07	11.1	23.62	0	0.00	23.60	11.1	35,101	0.03%
2023/09/06	73.1	23.75	0.1	23.95	23.65	73	35,328	0.21%
2023/09/05	2	23.98	0	0.00	24.00	2	35,773	0.01%
2023/09/04	36.1	23.80	5	23.90	23.95	31.1	35,972	0.09%
2023/09/01	171.2	23.77	0	0.00	23.80	171.2	36,246	0.47%	大買/鉅額交易
2023/08/31	125.4	23.76	0	0.00	23.85	125.4	36,367	0.34%	大買/鉅額交易
2023/08/30	3	23.88	0	0.00	23.90	3	36,238	0.01%
2023/08/29	2	23.83	0	0.00	24.00	2	36,282	0.01%
2023/08/28	3	23.70	22	23.71	23.80	-19	36,345	-0.05%
2023/08/25	25.7	23.65	0	0.00	23.50	25.7	37,283	0.07%
2023/08/24	1	23.90	6	23.83	23.85	-5	37,333	-0.01%
2023/08/23	3.1	23.64	2	23.60	23.70	1.1	37,180	0.00%
2023/08/22	17	23.55	0	0.00	23.55	17	37,194	0.05%
2023/08/21	10	23.84	10	23.90	23.85	0	36,888	0.00%
2023/08/18	2	23.35	4	23.45	23.35	-2	36,736	-0.01%
2023/08/17	48.1	22.98	4	23.15	23.25	44.1	36,714	0.12%
2023/08/16	30.7	23.29	47	23.27	23.40	-16.3	36,242	-0.04%
2023/08/15	18.8	23.95	285	24.00	23.90	-266.2	35,831	-0.74%	大賣/鉅額交易
2023/08/14	40	24.16	3	24.08	24.30	37	35,662	0.10%
2023/08/11	13.3	24.98	0	0.00	24.90	13.3	35,686	0.04%
2023/08/10	22.6	24.71	2	24.80	24.90	20.6	35,825	0.06%
2023/08/09	18	24.72	1	24.90	24.80	17	35,631	0.05%
2023/08/08	9	24.52	0	0.00	24.60	9	35,307	0.03%
2023/08/07	16.3	24.60	7.6	24.65	24.60	8.6	34,790	0.02%
2023/08/04	41.3	24.61	1	25.00	24.60	40.3	34,284	0.12%
2023/08/02	1.2	26.06	4	26.20	26.15	-2.8	33,138	-0.01%
2023/08/01	0.4	26.25	0	0.00	26.25	0.4	32,438	0.00%
2023/07/31	4.1	26.27	0	0.00	26.25	4.1	31,924	0.01%
2023/07/28	7.1	26.30	0	0.00	26.35	7.1	31,380	0.02%
2023/07/27	3.1	26.57	1	26.50	26.60	2.1	31,388	0.01%
2023/07/26	0.2	26.50	10.1	26.52	26.50	-9.9	31,543	-0.03%
2023/07/25	0.2	26.30	1	26.35	26.35	-0.8	31,479	0.00%
2023/07/24	0.2	26.13	23	26.20	26.10	-22.8	31,318	-0.07%
2023/07/21	3	26.30	10.1	26.47	26.45	-7.1	30,989	-0.02%
2023/07/20	2.2	26.03	4	26.15	26.20	-1.8	30,342	-0.01%
2023/07/19	3.2	26.00	3.4	26.09	26.05	-0.2	29,714	0.00%
2023/07/18	6.2	26.09	0.2	26.20	26.25	6	29,118	0.02%
2023/07/17	3.2	26.10	24.5	25.80	26.15	-21.3	28,487	-0.07%
2023/07/14	1.5	25.34	58.1	25.25	25.40	-56.6	27,827	-0.20%
2023/07/13	0	0.00	3	24.98	24.90	-3	27,228	-0.01%
2023/07/12	0	24.95	12	25.07	25.15	-12	27,253	-0.04%
2023/07/11	0.6	24.85	2	24.90	24.95	-1.4	27,101	-0.01%
2023/07/10	7	24.57	0	0.00	24.50	7	27,102	0.03%
2023/07/07	0.1	24.30	0	0.00	24.60	0.1	27,058	0.00%
2023/07/06	83	24.41	1.1	24.60	24.50	81.9	27,061	0.30%
2023/07/05	1	25.00	5	24.98	24.95	-4	26,339	-0.02%
2023/07/04	31	24.89	0	24.86	24.85	31	26,214	0.12%
2023/07/03	20.3	25.00	0.2	25.10	25.10	20.1	26,297	0.08%
2023/06/30	2	24.80	0	0.00	24.85	2	26,497	0.01%
2023/06/29	3	24.85	0	0.00	24.90	3	26,452	0.01%
2023/06/27	10.1	24.70	0	0.00	24.75	10.1	26,487	0.04%
2023/06/26	0	0.00	3.4	25.12	24.95	-3.4	26,395	-0.01%
2023/06/21	1	24.85	2	24.93	25.10	-1	26,351	0.00%
2023/06/20	0.1	24.85	6	25.00	25.05	-5.9	26,306	-0.02%
2023/06/19	0.1	24.65	14.7	24.92	25.05	-14.6	26,356	-0.06%
2023/06/15	1	24.65	2	24.65	24.70	-1	26,373	0.00%
2023/06/14	8	24.75	0	0.00	24.75	8	27,373	0.03%
2023/06/13	0	0.00	1	25.00	24.80	-1	28,420	0.00%
2023/06/12	34.1	24.92	1	25.30	24.80	33.1	28,709	0.12%
2023/06/09	1	25.15	36	25.10	25.20	-35	29,323	-0.12%
2023/06/07	3	24.55	6	24.59	24.60	-3	29,102	-0.01%
2023/06/06	1	24.40	0	0.00	24.45	1	29,120	0.00%
2023/06/05	0	0.00	1	24.55	24.45	-1	29,340	0.00%
2023/06/02	14.1	24.31	4	24.26	24.30	10.1	29,560	0.03%
2023/06/01	0	0.00	5	24.40	24.30	-5	29,602	-0.02%
2023/05/31	10	24.30	8	24.37	24.30	2	29,580	0.01%
2023/05/30	0	0.00	1	24.50	24.50	-1	28,817	0.00%
2023/05/29	0	0.00	7	24.38	24.40	-7	28,781	-0.02%
2023/05/26	0.3	24.02	17	24.16	24.10	-16.7	29,081	-0.06%
2023/05/25	5.1	24.11	0	0.00	24.10	5.1	28,947	0.02%
2023/05/24	0.2	24.43	0	0.00	24.50	0.2	28,934	0.00%
2023/05/23	2	24.50	5	24.60	24.60	-3	28,789	-0.01%
2023/05/22	0.1	24.55	4.2	24.64	24.55	-4.1	28,536	-0.01%
2023/05/19	0	0.00	9	24.31	24.40	-9	28,329	-0.03%
2023/05/18	6	24.01	9.7	24.10	24.10	-3.7	28,064	-0.01%
2023/05/17	2	23.95	13	23.90	23.80	-11	28,059	-0.04%
2023/05/16	0	0.00	8	23.51	23.55	-8	27,711	-0.03%
2023/05/15	0	0.00	11	23.06	23.35	-11	27,531	-0.04%
2023/05/12	2	23.10	4	23.20	23.10	-2	27,525	-0.01%
2023/05/11	1	23.30	10	23.30	23.30	-9	27,439	-0.03%
2023/05/10	5	23.30	1	23.35	23.30	4	27,382	0.01%
2023/05/09	0	0.00	1.5	23.27	23.30	-1.5	27,491	-0.01%
2023/05/08	1	23.35	12	23.22	23.35	-11	27,613	-0.04%
2023/05/05	0	23.15	0	0.00	23.05	0	27,653	0.00%
2023/05/04	0.1	23.05	19.1	22.96	23.10	-19	28,121	-0.07%
2023/05/03	30.1	22.98	1	22.95	22.95	29.1	28,317	0.10%
2023/05/02	190.1	22.79	14	22.83	22.90	176.1	28,638	0.61%	大買/鉅額交易
2023/04/28	12.1	22.42	1	22.50	22.60	11.1	29,309	0.04%
2023/04/27	51	22.40	26	22.45	22.40	25	29,437	0.08%
2023/04/26	17	22.33	1	22.35	22.45	16	29,546	0.05%
2023/04/25	10	22.38	44.6	22.46	22.35	-34.6	29,622	-0.12%
2023/04/24	10	22.40	5	22.30	22.45	5	29,609	0.02%
2023/04/21	3	22.35	3	22.35	22.30	0	29,753	0.00%
2023/04/20	10	22.30	1	22.35	22.35	9	29,896	0.03%
2023/04/19	7.2	22.42	9	22.45	22.45	-1.9	30,494	-0.01%
2023/04/18	4.3	22.40	0	0.00	22.40	4.3	30,543	0.01%
2023/04/17	1	22.40	10	22.45	22.50	-9	31,004	-0.03%
2023/04/14	0	0.00	2	22.50	22.50	-2	30,952	-0.01%
2023/04/13	0.6	22.25	12	22.32	22.30	-11.5	30,912	-0.04%
2023/04/12	0	22.00	5	22.00	22.00	-5	30,712	-0.02%
2023/04/11	1	21.75	1	21.80	21.85	0	30,671	0.00%
2023/04/10	0.2	21.80	5.5	21.80	21.80	-5.3	30,480	-0.02%
2023/04/07	0	0.00	0.4	21.70	21.70	-0.4	30,451	0.00%
2023/04/06	11.1	21.71	0	0.00	21.70	11.1	30,326	0.04%
2023/03/31	5	21.73	10	21.90	21.85	-5	30,257	-0.02%
2023/03/30	1.1	21.60	0.5	21.85	21.65	0.6	30,650	0.00%
2023/03/29	3.4	21.67	6.5	21.67	21.70	-3.2	31,339	-0.01%
2023/03/28	0	0.00	8.5	21.56	21.50	-8.5	32,113	-0.03%
2023/03/27	5	21.46	11	21.45	21.45	-6	32,846	-0.02%
2023/03/24	12.1	21.50	0	0.00	21.40	12.1	34,098	0.04%
2023/03/23	3.2	21.34	10	21.40	21.55	-6.8	34,348	-0.02%
2023/03/22	3.1	21.30	12	21.29	21.35	-9	34,662	-0.03%
2023/03/21	13	21.02	1	21.20	21.05	12	34,799	0.03%
2023/03/20	41.4	20.88	0	0.00	21.00	41.4	34,685	0.12%
2023/03/17	31.9	21.02	0	0.00	20.85	31.9	34,460	0.09%
2023/03/16	31.9	20.99	15	21.07	20.90	16.9	33,537	0.05%
2023/03/15	33	21.65	0	0.00	21.55	33	33,106	0.10%
2023/03/14	58.2	21.81	0	0.00	21.70	58.2	33,006	0.18%
2023/03/13	25.1	22.19	0	0.00	22.20	25.1	32,321	0.08%
2023/03/10	40.8	22.31	4	22.33	22.25	36.8	32,225	0.11%
2023/03/09	1	22.55	0	0.00	22.50	1	32,297	0.00%
2023/03/08	5.5	22.53	0	0.00	22.75	5.5	33,172	0.02%
2023/03/07	0.1	22.65	7	22.67	22.65	-7	33,327	-0.02%
2023/03/06	20.5	22.45	1	22.55	22.55	19.5	33,101	0.06%
2023/03/03	5	22.48	5	22.55	22.40	0	33,055	0.00%
2023/03/02	24.1	22.44	0	0.00	22.55	24.1	33,368	0.07%
2023/03/01	8	22.62	3	22.60	22.70	5	34,039	0.01%
2023/02/24	2	22.78	8	22.90	22.75	-6	34,090	-0.02%
2023/02/23	0.4	22.90	0	0.00	22.85	0.4	34,022	0.00%
2023/02/22	8	22.76	1	22.75	22.80	7	34,302	0.02%
2023/02/21	1.1	22.76	1	22.75	22.80	0.1	34,319	0.00%
2023/02/20	1	22.93	0	0.00	22.95	1	34,675	0.00%
2023/02/17	1	22.85	5	22.80	22.75	-4	35,011	-0.01%
2023/02/15	4.7	22.60	0	0.00	22.55	4.7	35,906	0.01%
2023/02/14	1.9	22.81	19	22.94	22.90	-17.2	35,542	-0.05%
2023/02/13	0	0.00	5	22.63	22.75	-5	35,761	-0.01%
2023/02/10	10	22.33	3	22.30	22.45	7	35,821	0.02%
2023/02/09	3	22.33	0	0.00	22.30	3	35,978	0.01%
2023/02/08	6	22.35	0	0.00	22.40	6	35,999	0.02%
2023/02/07	2.1	22.35	0	0.00	22.30	2.1	36,182	0.01%
2023/02/06	1	22.30	1	22.50	22.35	0	36,204	0.00%
2023/02/03	26.3	22.40	0	0.00	22.40	26.3	36,347	0.07%
2023/02/02	16.2	22.52	0	0.00	22.50	16.2	36,284	0.04%
2023/02/01	3.6	22.65	0	0.00	22.75	3.6	35,941	0.01%
2023/01/31	8.9	23.02	34.9	23.05	22.85	-26	35,988	-0.07%
2023/01/30	16.5	23.18	4	23.29	23.20	12.5	35,795	0.03%
2023/01/17	1	23.00	14	23.10	23.20	-13	35,026	-0.04%
2023/01/16	1.4	23.09	14	23.00	23.05	-12.6	35,085	-0.04%
2023/01/13	9.1	22.90	4	22.85	22.80	5.1	35,071	0.01%
2023/01/12	0.8	22.92	11	22.98	22.90	-10.2	35,746	-0.03%
2023/01/11	0.1	23.05	3	23.10	23.10	-2.9	36,145	-0.01%
2023/01/10	1	23.15	9	23.15	23.15	-8	36,281	-0.02%
2023/01/09	0	0.00	11	23.00	23.15	-11	36,241	-0.03%
2023/01/06	1	22.50	1	22.60	22.60	0	36,142	0.00%
2023/01/05	0	0.00	9	22.54	22.60	-9	36,911	-0.02%
2023/01/04	3	22.25	3	22.35	22.35	0	36,655	0.00%
2023/01/03	0.1	22.10	0	0.00	22.15	0.1	37,051	0.00%
2022/12/29	3	21.87	0	0.00	21.90	3	37,390	0.01%
2022/12/28	1	22.05	3	22.15	22.15	-2	37,930	-0.01%
2022/12/27	2	22.18	0	0.00	22.25	2	38,289	0.01%
2022/12/26	0	22.10	0	0.00	22.10	0	38,927	0.00%
2022/12/23	1	21.85	0	0.00	21.90	1	40,064	0.00%
2022/12/22	2	22.08	4	22.05	22.15	-2	40,898	0.00%
2022/12/21	10.1	21.70	1	21.65	21.70	9.1	41,362	0.02%
2022/12/20	8.2	21.97	12	21.99	21.90	-3.8	41,361	-0.01%
2022/12/19	6.1	22.08	0	0.00	22.05	6.1	40,751	0.01%
2022/12/16	25.1	22.44	1	22.50	22.25	24.1	40,189	0.06%
2022/12/15	2.1	22.75	0	0.00	22.75	2.1	39,518	0.01%
2022/12/14	1	22.80	0.1	22.95	22.90	0.9	39,290	0.00%
2022/12/13	2	22.85	0	0.00	22.70	2	38,999	0.01%
2022/12/12	0.1	22.70	0	0.00	22.90	0.1	38,858	0.00%
2022/12/09	0.1	22.75	0	0.00	22.70	0.1	39,501	0.00%
2022/12/08	9	22.85	0	0.00	22.80	9	39,500	0.02%
2022/12/07	1	23.10	7	23.09	23.05	-6	39,805	-0.02%
2022/12/06	3	22.50	0	0.00	22.40	3	39,379	0.01%
2022/12/02	0	0.00	2	22.60	22.50	-2	39,140	-0.01%
2022/12/01	0	0.00	0.8	22.95	22.60	-0.8	39,480	0.00%
2022/11/30	0	0.00	8	23.15	23.00	-8	39,128	-0.02%
2022/11/29	3	22.37	0	0.00	22.85	3	38,153	0.01%
2022/11/24	0	22.48	0	0.00	22.45	0	38,158	0.00%
2022/11/23	0	0.00	16	22.59	22.55	-16	38,123	-0.04%
2022/11/22	0	21.65	3	21.60	21.65	-3	37,540	-0.01%
2022/11/21	5	21.35	5.3	21.31	21.40	-0.3	37,520	0.00%
2022/11/18	5.1	21.37	0	0.00	21.40	5.1	37,471	0.01%
2022/11/17	1.3	21.68	1	21.65	21.65	0.3	37,576	0.00%
2022/11/15	0	0.00	1	22.00	22.00	-1	37,538	0.00%
2022/11/14	1.1	21.80	1	21.70	21.70	0.1	37,461	0.00%
2022/11/11	0	0.00	18.5	21.78	21.85	-18.5	37,305	-0.05%
2022/11/10	1	21.10	1	21.15	21.15	0	37,003	0.00%
2022/11/09	4.1	21.08	1	21.20	21.20	3.1	37,240	0.01%
2022/11/08	0.2	21.52	0	0.00	21.55	0.2	36,802	0.00%
2022/11/07	2	21.20	4.1	21.24	21.45	-2.1	36,762	-0.01%
2022/11/04	2	20.70	1	20.70	20.90	1	36,886	0.00%
2022/11/03	2.3	20.61	1	20.55	20.55	1.3	37,187	0.00%
2022/11/02	0	20.90	2	20.95	20.85	-2	37,302	-0.01%
2022/11/01	3	20.90	2	20.98	21.10	1	37,236	0.00%
2022/10/31	1	20.41	0	0.00	20.40	1	37,321	0.00%
2022/10/28	4	20.59	1	20.50	20.55	3	37,268	0.01%
2022/10/27	5	20.65	1	20.70	20.55	4	37,391	0.01%
2022/10/26	2	20.42	17	20.34	20.35	-15	37,477	-0.04%
2022/10/25	0	19.90	0	0.00	20.00	0	37,284	0.00%
2022/10/24	14	19.99	5	20.20	19.90	9	37,507	0.02%
2022/10/21	3	19.87	3	19.95	20.00	0	37,362	0.00%
2022/10/20	10	19.57	20	19.60	19.70	-10	37,386	-0.03%
2022/10/19	3.1	19.87	0	0.00	19.90	3.1	36,856	0.01%
2022/10/18	0	20.00	0	0.00	20.10	0	36,666	0.00%
2022/10/17	1.2	19.91	1	19.95	19.80	0.2	36,799	0.00%
2022/10/14	7.1	19.87	0	0.00	19.80	7.1	37,156	0.02%
2022/10/13	12.1	19.81	0	19.75	19.65	12.1	37,479	0.03%
2022/10/12	1.6	20.15	0	0.00	20.25	1.6	37,051	0.00%
2022/10/11	2.3	20.14	0	0.00	20.10	2.3	37,553	0.01%
2022/10/07	2	20.53	3	20.50	20.45	-1	37,778	0.00%
2022/10/06	1	20.55	0	0.00	20.60	1	38,698	0.00%
2022/10/05	9	20.72	0	0.00	20.50	9	39,600	0.02%
2022/10/04	5	20.20	2	20.15	20.15	3	39,489	0.01%
2022/10/03	1.1	19.67	0	0.00	19.70	1.1	39,279	0.00%
2022/09/30	25.2	19.88	10	19.85	19.85	15.2	39,035	0.04%
2022/09/29	7	20.16	4	20.05	20.05	3	38,420	0.01%
2022/09/28	9.1	20.27	3	20.20	20.10	6.1	38,398	0.02%
2022/09/27	8.1	20.91	0	0.00	20.75	8.1	37,734	0.02%
2022/09/26	9.5	21.34	0	0.00	21.25	9.5	37,481	0.03%
2022/09/23	0.1	21.62	0	0.00	21.65	0.1	38,139	0.00%
2022/09/22	12.1	21.60	4	21.63	21.60	8.1	38,352	0.02%
2022/09/21	2.3	22.06	2	22.05	22.05	0.3	38,110	0.00%
2022/09/20	3	22.15	0	0.00	22.20	3	38,087	0.01%
2022/09/19	2	22.10	80	22.11	22.15	-78	38,054	-0.20%
2022/09/16	3.5	22.24	0	0.00	22.10	3.5	37,980	0.01%
2022/09/15	0	0.00	1	22.35	22.30	-1	37,330	0.00%
2022/09/14	9.7	22.36	0	0.00	22.30	9.7	37,527	0.03%
2022/09/13	8	22.81	5.3	22.85	22.75	2.8	37,514	0.01%
2022/09/12	9	22.98	0	0.00	22.90	9	37,684	0.02%
2022/09/08	2	22.85	0	0.00	22.90	2	38,143	0.01%
2022/09/07	0	0.00	4	22.95	22.80	-4	38,832	-0.01%
2022/09/06	3	23.38	2	23.40	23.40	1	38,851	0.00%
2022/09/02	0.3	23.00	0	0.00	22.90	0.3	39,793	0.00%
2022/09/01	3	22.93	0	0.00	23.05	3	40,102	0.01%
2022/08/31	0	0.00	18	23.45	23.50	-18	40,481	-0.04%
2022/08/30	6.2	23.30	0	0.00	23.25	6.2	40,094	0.02%
2022/08/29	1.1	23.46	0.5	23.50	23.50	0.6	39,792	0.00%
2022/08/24	8.3	23.59	0	0.00	23.45	8.3	39,974	0.02%
2022/08/23	2	23.95	0	0.00	23.80	2	43,093	0.00%
2022/08/22	0.1	24.45	0.2	24.45	24.35	-0.1	44,016	0.00%
2022/08/19	0	0.00	0	24.65	24.60	0	44,991	0.00%
2022/08/18	5.1	24.52	0	0.00	24.45	5.1	45,094	0.01%
2022/08/17	0	0.00	2	24.85	24.90	-2	45,265	0.00%
2022/08/16	2	24.60	11	24.49	24.55	-9	45,351	-0.02%
2022/08/15	0.3	24.30	0	24.35	24.25	0.3	45,511	0.00%
2022/08/12	2	24.05	11	24.04	24.10	-9	45,862	-0.02%
2022/08/11	4	24.03	13	23.93	24.05	-9	46,417	-0.02%
2022/08/10	0	0.00	2	23.63	23.55	-2	46,625	0.00%
2022/08/09	11	23.35	55	23.39	23.30	-44	46,849	-0.09%
2022/08/08	10.1	23.09	0	0.00	23.10	10.1	47,093	0.02%
2022/08/05	0	0.00	19	22.95	23.00	-19	47,952	-0.04%
2022/08/04	0.3	22.20	0	0.00	22.25	0.3	48,357	0.00%
2022/08/03	6.6	22.30	0.2	22.40	22.30	6.4	48,627	0.01%
2022/08/02	22	22.43	0	0.00	22.45	22	49,045	0.04%
2022/08/01	13.1	22.89	0	0.00	22.95	13.1	49,276	0.03%
2022/07/29	24	23.14	20	23.42	22.95	4	49,904	0.01%
2022/07/28	45	23.05	0	23.20	23.20	45	50,145	0.09%
2022/07/26	0	22.95	0	0.00	22.95	0	50,007	0.00%
2022/07/25	6	22.85	0	0.00	22.70	6	50,025	0.01%
2022/07/22	8	22.44	8	22.66	22.75	0	50,265	0.00%
2022/07/21	50	22.25	111	22.51	22.65	-61	50,606	-0.12%	大賣/
2022/07/20	70	22.36	61	22.60	22.25	9	50,794	0.02%
2022/07/19	61	22.20	0	0.00	22.20	61	50,687	0.12%
2022/07/18	4.3	22.10	0	0.00	22.30	4.3	51,013	0.01%
2022/07/15	6.1	21.90	0	0.00	21.80	6.1	50,644	0.01%
2022/07/14	6	22.28	2	22.48	22.25	4	50,425	0.01%
2022/07/13	6	23.67	9	23.54	23.45	-3	49,828	-0.01%
2022/07/12	5	23.05	0	0.00	22.95	5	49,189	0.01%
2022/07/11	0.4	23.80	0	0.00	23.65	0.4	49,079	0.00%
2022/07/08	20	23.93	1	23.80	23.85	19	49,584	0.04%
2022/07/07	0.4	23.60	0	0.00	23.70	0.4	49,762	0.00%
2022/07/06	23	23.99	0	0.00	23.50	23	50,021	0.05%
2022/07/05	1	24.35	0.6	24.30	24.30	0.5	49,644	0.00%
2022/07/04	2.4	24.21	0	0.00	24.30	2.4	49,813	0.00%
2022/07/01	3.1	24.57	30.2	25.00	24.60	-27.1	51,056	-0.05%
2022/06/30	7.1	25.13	0	0.00	25.10	7.1	51,643	0.01%
2022/06/29	1	25.60	0	0.00	25.80	1	51,917	0.00%
2022/06/28	5.1	25.77	2	25.70	25.80	3.1	52,170	0.01%
2022/06/27	0.3	26.35	0	0.00	26.20	0.3	52,607	0.00%
2022/06/24	1	26.15	0	0.00	26.30	1	52,432	0.00%
2022/06/23	0.1	26.05	10	26.10	26.05	-10	52,483	-0.02%
2022/06/22	2.1	26.00	0	0.00	26.05	2.1	52,405	0.00%
2022/06/21	0.1	26.45	6	26.39	26.45	-5.9	52,380	-0.01%
2022/06/20	11	25.79	1	26.05	25.50	10	52,656	0.02%
2022/06/17	6	26.13	1	26.25	26.00	5	52,494	0.01%
2022/06/16	47	26.86	19	26.77	26.60	28	52,312	0.05%
2022/06/15	1	26.10	3	26.17	26.30	-2	52,759	0.00%
2022/06/14	0	0.00	7	26.07	26.00	-7	53,021	-0.01%
2022/06/13	2.1	25.43	0	0.00	25.55	2.1	52,770	0.00%
2022/06/10	5	25.67	10	26.00	26.00	-5	52,499	-0.01%
2022/06/09	32.8	26.08	2	25.85	25.85	30.8	52,248	0.06%
2022/06/08	1	26.75	10	26.80	26.75	-9	51,486	-0.02%
2022/06/07	1	26.65	0	0.00	26.55	1	51,853	0.00%
2022/06/06	0.1	26.70	0	0.00	26.85	0.1	52,387	0.00%
2022/06/02	0	0.00	0	26.65	26.60	0	53,198	0.00%
2022/06/01	3.4	26.88	15	26.80	26.55	-11.6	54,359	-0.02%
2022/05/31	37.1	26.51	38	27.09	27.15	-0.9	54,651	0.00%
2022/05/30	7	26.78	18	27.02	27.10	-11	51,544	-0.02%
2022/05/27	12	26.20	23	26.44	26.60	-11	50,778	-0.02%
2022/05/26	3	25.22	0	0.00	25.30	3	50,891	0.01%
2022/05/25	33	25.35	3	25.35	25.35	30	51,632	0.06%
2022/05/24	4	25.59	1	25.55	25.55	3	52,700	0.01%
2022/05/23	2	25.63	0	0.00	25.45	2	52,523	0.00%
2022/05/20	13	25.46	1	25.45	25.45	12	52,738	0.02%
2022/05/19	11.4	25.30	2	25.45	25.30	9.4	52,434	0.02%
2022/05/18	17	25.57	1	25.50	26.10	16	51,969	0.03%
2022/05/16	3	25.68	2	25.68	25.70	1	52,112	0.00%
2022/05/13	0	0.00	1	25.85	25.80	-1	51,999	0.00%
2022/05/12	18	26.30	4	26.34	26.05	14	51,405	0.03%
2022/05/11	6	27.13	1	26.90	27.10	5	51,084	0.01%
2022/05/10	1	26.90	3	27.63	27.55	-2	51,342	0.00%
2022/05/09	7	27.23	0	0.00	27.30	7	51,224	0.01%
2022/05/06	1	27.40	19	27.68	28.00	-18	51,525	-0.03%
2022/05/05	9.3	28.36	0	28.15	28.05	9.3	52,080	0.02%
2022/05/04	1	28.95	1	28.90	28.90	0	51,753	0.00%
2022/05/03	0	0.00	1	28.80	28.75	-1	52,196	0.00%
2022/04/29	0.1	29.05	1	29.10	29.25	-0.9	52,517	0.00%
2022/04/28	3	28.62	1	28.65	29.00	2	52,771	0.00%
2022/04/27	10.7	29.02	3	28.97	28.90	7.7	52,740	0.01%
2022/04/26	3	29.60	5.2	29.49	29.70	-2.2	52,882	0.00%
2022/04/25	1	28.71	24	29.09	29.10	-23	52,663	-0.04%
2022/04/22	0	0.00	28	29.25	29.45	-28	52,476	-0.05%
2022/04/21	3	28.73	11	28.70	28.75	-8	52,787	-0.02%
2022/04/20	10	28.86	11	28.80	29.20	-1	54,276	0.00%
2022/04/19	12	28.95	2	29.00	28.95	10	54,643	0.02%
2022/04/18	7.2	28.65	27	28.79	28.75	-19.8	55,421	-0.04%
2022/04/15	3	29.40	7	29.32	29.35	-4	55,161	-0.01%
2022/04/14	6.3	29.51	1	29.45	29.45	5.3	55,199	0.01%
2022/04/13	0.1	30.35	7	30.33	30.35	-7	54,960	-0.01%
2022/04/12	2.4	30.62	7.3	30.57	30.70	-4.8	54,588	-0.01%
2022/04/11	0.7	30.57	2.4	30.51	30.45	-1.8	54,014	0.00%
2022/04/08	5	30.28	5.1	30.40	30.50	-0.1	53,483	0.00%
2022/04/07	1.2	30.12	8.2	30.40	30.35	-7	52,910	-0.01%
2022/04/06	3	30.10	19	30.09	30.15	-16	51,305	-0.03%
2022/04/01	12	29.54	22	29.71	29.85	-10	49,861	-0.02%
2022/03/31	0	0.00	5	29.34	29.40	-5	49,092	-0.01%
2022/03/30	6	29.08	91	29.04	29.00	-85	48,418	-0.18%
2022/03/29	11	28.81	10	28.80	28.80	1	47,964	0.00%
2022/03/28	10	28.50	5	28.45	29.00	5	48,207	0.01%
2022/03/25	10.6	28.91	3	28.85	29.00	7.6	48,151	0.02%
2022/03/24	0.1	29.10	7.3	29.16	29.15	-7.2	48,056	-0.01%
2022/03/23	5	29.09	20	29.06	29.20	-15	48,030	-0.03%
2022/03/22	0	0.00	34	28.41	28.55	-34	47,386	-0.07%
2022/03/21	9	28.28	13	28.36	28.30	-4	47,093	-0.01%
2022/03/18	6	28.19	18	28.31	28.15	-12	46,789	-0.03%
2022/03/17	7	27.59	10	27.80	27.60	-3	45,712	-0.01%
2022/03/16	3	26.90	0	0.00	26.95	3	45,111	0.01%
2022/03/15	2	26.60	1	26.70	26.60	1	44,878	0.00%
2022/03/14	10	26.85	3	26.85	26.80	7	45,252	0.02%
2022/03/11	2	26.53	0	0.00	26.50	2	45,719	0.00%
2022/03/10	2	26.30	5	26.63	26.80	-3	45,980	-0.01%
2022/03/09	3	25.82	8	25.98	25.75	-5	46,095	-0.01%
2022/03/08	18.2	25.76	0	0.00	25.60	18.2	45,964	0.04%
2022/03/07	17.1	26.14	17	26.18	26.25	0.1	45,170	0.00%
2022/03/04	42.4	27.40	3	27.38	27.35	39.4	44,605	0.09%
2022/03/03	0	0.00	1	28.10	27.95	-1	44,184	0.00%
2022/03/02	1	27.75	0	0.00	27.95	1	44,067	0.00%
2022/03/01	4	27.21	27	27.62	27.75	-23	44,046	-0.05%
2022/02/25	56	26.60	2	26.88	27.15	54	43,248	0.12%
2022/02/24	63.1	26.95	4	26.80	26.90	59.1	42,362	0.14%
2022/02/23	6	27.62	3	27.80	27.80	3	40,992	0.01%
2022/02/22	2.1	27.85	17	27.75	27.85	-14.9	41,082	-0.04%
2022/02/18	3	28.27	0	0.00	28.35	3	41,144	0.01%
2022/02/17	2	28.53	2	28.50	28.45	0	41,111	0.00%
2022/02/16	2	28.35	0	0.00	28.20	2	40,784	0.00%
2022/02/15	4.1	28.28	3	28.40	28.15	1.1	40,242	0.00%
2022/02/14	3	28.42	0	0.00	28.65	3	39,948	0.01%
2022/02/11	2	28.60	2	28.65	28.85	0	39,558	0.00%
2022/02/10	4	28.55	1	28.60	28.85	3	39,375	0.01%
2022/02/09	0	0.00	17	28.77	28.90	-17	38,799	-0.04%
2022/02/08	21	28.75	4	28.75	28.70	17	38,318	0.04%
2022/02/07	10	28.44	22.3	28.45	28.50	-12.3	37,643	-0.03%
2022/01/26	0	0.00	3	27.50	27.60	-3	36,413	-0.01%
2022/01/25	3	26.98	1	27.10	27.25	2	36,212	0.01%
2022/01/24	5.1	26.98	7.3	27.16	27.50	-2.2	35,877	-0.01%
2022/01/21	11.1	27.29	35	27.29	27.40	-23.9	35,482	-0.07%
2022/01/20	14.5	27.58	3	27.65	27.70	11.5	34,989	0.03%
2022/01/19	3.1	27.86	3	28.02	27.80	0.1	34,687	0.00%
2022/01/18	6	27.96	0.3	28.00	27.90	5.7	34,083	0.02%
2022/01/17	19.1	27.73	8	27.75	27.80	11.1	33,806	0.03%
2022/01/14	40.1	27.78	27	28.22	27.90	13.1	33,758	0.04%
2022/01/13	2	28.15	18.3	27.95	28.45	-16.3	33,519	-0.05%
2022/01/12	6	27.40	4	27.54	27.40	2	32,036	0.01%
2022/01/11	3.5	27.13	48.4	27.15	27.40	-44.9	31,414	-0.14%
2022/01/10	3.1	26.30	0.1	26.40	26.40	3	30,637	0.01%
2022/01/07	0	0.00	2	26.10	26.30	-2	30,625	-0.01%
2022/01/06	11	26.09	10	26.10	26.20	1	30,273	0.00%
2022/01/05	1	25.85	5	26.00	26.05	-4	29,814	-0.01%
2022/01/04	1	25.75	3	25.78	25.95	-2	29,971	-0.01%
2022/01/03	4	25.89	4	25.70	25.75	0	29,966	0.00%
2021/12/30	6	25.98	2	26.05	25.95	4	30,503	0.01%
2021/12/29	0	0.00	12	26.04	26.10	-12	30,879	-0.04%
2021/12/28	2	25.90	2	25.95	25.95	0	31,034	0.00%
2021/12/27	2.1	25.83	1	25.75	25.80	1.1	31,043	0.00%
2021/12/24	2	25.90	0	25.85	25.85	2	31,571	0.01%
2021/12/23	1	25.90	0	25.90	25.90	1	31,987	0.00%
2021/12/22	0	0.00	4	25.86	25.80	-4	32,059	-0.01%
2021/12/21	3.1	25.74	9	25.61	25.65	-5.9	32,072	-0.02%
2021/12/20	9.2	25.35	0	25.40	25.35	9.1	32,028	0.03%
2021/12/17	1	25.75	9	25.75	25.60	-8	32,276	-0.02%
2021/12/16	2	25.30	0	0.00	25.50	2	32,351	0.01%
2021/12/15	3	25.42	0	25.45	25.35	3	32,803	0.01%
2021/12/14	2.1	25.33	20	25.45	25.55	-17.9	33,573	-0.05%
2021/12/13	0.2	25.90	0	0.00	25.85	0.2	34,321	0.00%
2021/12/10	0.6	25.94	33	25.93	25.95	-32.4	34,337	-0.09%
2021/12/09	8	25.80	2	25.85	25.90	6	34,485	0.02%
2021/12/08	3	25.95	71	25.76	25.95	-68	34,539	-0.20%
2021/12/07	0.5	25.90	12	25.65	26.00	-11.5	33,932	-0.03%
2021/12/06	1	25.40	8	25.25	25.45	-7	33,351	-0.02%
2021/12/03	12.3	25.04	26	25.03	25.20	-13.7	33,150	-0.04%
2021/12/02	1	24.75	45	24.99	25.00	-44	32,490	-0.14%
2021/12/01	0.1	24.35	8	24.59	24.85	-7.9	31,937	-0.02%
2021/11/30	0	0.00	5	24.49	24.40	-5	31,777	-0.02%
2021/11/29	12.3	24.38	4	24.30	24.30	8.3	31,012	0.03%
2021/11/26	3	24.67	1	24.70	24.70	2	30,927	0.01%
2021/11/25	0.7	24.85	3	24.80	24.95	-2.3	31,206	-0.01%
2021/11/24	15	24.88	8	24.86	24.80	7	31,106	0.02%
2021/11/23	0	0.00	1	24.40	24.50	-1	31,063	0.00%
2021/11/22	0	0.00	3	24.30	24.40	-3	31,119	-0.01%
2021/11/19	6	24.26	1	24.30	24.25	5	31,263	0.02%
2021/11/18	11	24.70	3	24.65	24.75	8	31,198	0.03%
2021/11/17	3	24.40	8	24.19	24.45	-5	31,080	-0.02%
2021/11/16	21	24.00	15	23.98	24.05	6	30,878	0.02%
2021/11/15	2	23.90	0	0.00	24.00	2	31,057	0.01%
2021/11/12	3	23.65	4	23.68	23.70	-1	30,892	0.00%
2021/11/11	0.5	23.50	1	23.60	23.60	-0.5	31,098	0.00%
2021/11/10	0	0.00	0.8	23.55	23.55	-0.8	32,063	0.00%
2021/11/09	4	23.48	0	0.00	23.55	4	33,086	0.01%
2021/11/08	0	0.00	5	23.32	23.40	-5	33,500	-0.01%
2021/11/05	4	23.18	0	23.20	23.20	4	33,717	0.01%
2021/11/04	10	23.45	1	23.45	23.25	9	33,798	0.03%
2021/11/03	1	23.25	0	23.20	23.35	1	33,795	0.00%
2021/11/01	1	23.00	5	23.00	23.05	-4	34,278	-0.01%
2021/10/29	1	23.20	1	23.20	23.20	0	34,215	0.00%
2021/10/27	8	23.41	1	23.30	23.40	7	34,355	0.02%
2021/10/26	10	23.59	5.6	23.58	23.55	4.4	34,437	0.01%
2021/10/25	0	0.00	1.6	23.50	23.55	-1.6	34,263	0.00%
2021/10/22	0	0.00	6	23.33	23.55	-6	34,316	-0.02%
2021/10/21	3	23.20	21	23.18	23.40	-18	33,922	-0.05%
2021/10/20	0	0.00	22	23.05	23.00	-22	33,272	-0.07%
2021/10/19	1	23.00	0	0.00	23.00	1	33,057	0.00%
2021/10/18	0.5	23.00	7.1	23.13	23.05	-6.5	32,921	-0.02%
2021/10/15	0	0.00	6	22.97	23.00	-6	32,613	-0.02%
2021/10/14	0	0.00	26	22.91	22.95	-26	32,692	-0.08%
2021/10/13	7	22.75	0.2	22.85	22.85	6.8	32,941	0.02%
2021/10/12	1.2	22.74	0	0.00	22.90	1.2	33,807	0.00%
2021/10/08	2.3	22.86	0	0.00	22.90	2.3	33,738	0.01%
2021/10/07	0	0.00	24	22.99	22.85	-24	33,870	-0.07%
2021/10/06	20	22.70	0	0.00	22.70	20	33,628	0.06%
2021/10/05	1	22.30	0	0.00	22.45	1	33,576	0.00%
2021/10/04	2.4	22.34	1	22.35	22.40	1.4	33,626	0.00%
2021/10/01	59.1	22.49	0	0.00	22.50	59.1	33,881	0.17%
2021/09/30	0	0.00	0.3	22.88	22.90	-0.3	33,630	0.00%
2021/09/29	4.2	22.73	0	0.00	22.75	4.2	33,470	0.01%
2021/09/28	0.6	22.80	5	22.90	22.90	-4.4	33,327	-0.01%
2021/09/27	4	22.78	5.5	22.72	22.75	-1.5	33,111	0.00%
2021/09/24	3	23.05	10	23.00	22.80	-7	33,140	-0.02%
2021/09/23	0.2	22.85	3	22.75	22.95	-2.8	33,035	-0.01%
2021/09/22	36.1	22.46	55	22.70	22.60	-18.9	32,828	-0.06%
2021/09/17	30	23.00	0	0.00	23.00	30	32,216	0.09%
2021/09/16	2.1	23.15	17	23.18	23.40	-15	31,654	-0.05%
2021/09/15	0	0.00	24	22.99	23.00	-24	30,744	-0.08%
2021/09/14	0.1	22.90	23	23.00	23.00	-22.9	30,609	-0.07%
2021/09/13	10	23.00	0	0.00	23.00	10	30,470	0.03%
2021/09/10	1	22.90	7.5	22.93	22.95	-6.5	30,734	-0.02%
2021/09/09	1.2	22.80	0	0.00	22.85	1.2	31,186	0.00%
2021/09/07	2	22.80	40	22.80	22.85	-38	31,339	-0.12%
2021/09/06	5	22.85	1	22.80	22.85	4	31,468	0.01%
2021/09/03	0	22.75	3	22.77	22.85	-3	31,466	-0.01%
2021/09/02	1	22.60	5	22.59	22.70	-4	31,484	-0.01%
2021/09/01	26	22.85	0	0.00	23.00	26	31,489	0.08%
2021/08/31	5	22.91	1.3	22.85	23.00	3.7	31,304	0.01%
2021/08/30	2	22.75	12	22.81	22.90	-10	30,826	-0.03%
2021/08/27	3	22.48	2	22.62	22.75	1	30,851	0.00%
2021/08/26	3	22.28	6	22.15	22.40	-3	30,525	-0.01%
2021/08/25	3	22.00	4	22.14	22.30	-1	30,608	0.00%
2021/08/24	2	21.70	31	22.00	22.00	-29	30,324	-0.10%
2021/08/23	2	21.55	0	0.00	21.45	2	30,290	0.01%
2021/08/20	4.1	21.19	0	0.00	21.15	4.1	30,598	0.01%
2021/08/19	2.3	21.40	0	0.00	21.35	2.3	31,913	0.01%
2021/08/18	3	21.55	2	21.55	21.60	1	31,640	0.00%
2021/08/17	2.1	21.40	1	21.40	21.60	1.1	32,363	0.00%
2021/08/16	20.3	21.38	0	0.00	21.40	20.3	32,290	0.06%
2021/08/13	2	22.85	0	0.00	22.80	2	32,099	0.01%
2021/08/12	1.7	22.95	1	22.90	22.90	0.7	31,613	0.00%
2021/08/11	1	23.00	3	23.03	23.00	-2	31,314	-0.01%
2021/08/09	0	0.00	0.1	23.10	23.10	-0.1	32,212	0.00%
2021/08/06	1	23.10	1.3	23.14	23.10	-0.3	32,486	0.00%
2021/08/05	1	23.00	3	23.02	23.10	-2	33,171	-0.01%
2021/08/04	1	23.00	6	23.10	23.00	-5	35,359	-0.01%
2021/08/03	1	23.00	0.4	23.00	23.05	0.6	36,865	0.00%
2021/08/02	0	0.00	28	23.01	23.10	-28	38,154	-0.07%
2021/07/30	1	22.80	1	22.85	22.85	0	38,287	0.00%
2021/07/29	7	22.81	0	0.00	22.80	7	38,669	0.02%
2021/07/28	0	0.00	0	22.80	22.75	0	39,014	0.00%
2021/07/27	2	22.83	1.1	22.90	22.85	0.9	39,561	0.00%
2021/07/26	2	22.95	0	22.90	22.90	2	40,148	0.00%
2021/07/23	0	0.00	2	22.98	23.00	-2	40,400	0.00%
2021/07/22	3	22.85	0	0.00	22.85	3	40,669	0.01%
2021/07/21	3.1	22.62	0	22.70	22.70	3.1	41,004	0.01%
2021/07/20	7	22.71	5	22.70	22.65	2	41,527	0.00%
2021/07/19	11	23.10	0	0.00	23.00	11	41,459	0.03%
2021/07/16	5	23.05	9	22.97	23.05	-4	41,699	-0.01%
2021/07/15	21.2	22.70	7	22.73	22.75	14.2	41,161	0.03%
2021/07/14	7	22.69	0.3	22.70	22.70	6.7	41,478	0.02%
2021/07/13	9	22.65	0	22.75	22.70	9	42,089	0.02%
2021/07/12	7.4	22.80	2	22.80	22.65	5.4	41,905	0.01%
2021/07/09	0.5	22.70	0	22.70	22.70	0.5	41,888	0.00%
2021/07/08	33	22.85	25.8	22.83	22.85	7.2	41,757	0.02%
2021/07/07	5	22.57	0	0.00	22.65	5	41,843	0.01%
2021/07/06	0.5	22.55	0	0.00	22.60	0.5	41,746	0.00%
2021/07/02	1	22.40	0	22.40	22.40	1	41,755	0.00%
2021/07/01	5	22.52	5	22.60	22.55	0	41,913	0.00%
2021/06/30	2	22.70	3	22.65	22.70	-1	41,894	0.00%
2021/06/29	14	22.47	0	0.00	22.60	14	41,824	0.03%
2021/06/28	6	22.66	0	22.65	22.65	6	42,026	0.01%
2021/06/25	0	0.00	9.7	22.74	22.75	-9.7	42,487	-0.02%
2021/06/24	1	22.55	0	0.00	22.55	1	42,451	0.00%
2021/06/23	9	22.40	50.2	22.40	22.55	-41.2	42,846	-0.10%
2021/06/22	11	22.30	4	22.31	22.30	7	43,399	0.02%
2021/06/21	3	22.17	7	22.13	22.25	-4	43,413	-0.01%
2021/06/18	3.1	22.18	5	22.15	22.15	-1.9	43,304	0.00%
2021/06/17	3	22.20	4	22.25	22.30	-1	42,894	0.00%
2021/06/16	6	22.25	5	22.25	22.40	1	43,429	0.00%
2021/06/15	1.4	22.37	0	22.48	22.40	1.3	43,528	0.00%
2021/06/11	2	22.45	0	0.00	22.50	2	44,044	0.00%
2021/06/10	0.1	22.45	6	22.42	22.50	-5.9	44,798	-0.01%
2021/06/09	4	22.35	0	22.45	22.45	4	45,733	0.01%
2021/06/08	0	0.00	0	22.55	22.55	0	46,197	0.00%
2021/06/07	0	0.00	0	22.65	22.55	0	47,083	0.00%
2021/06/04	5	22.50	0	22.75	22.75	5	47,616	0.01%
2021/06/03	1	22.80	1	22.90	22.90	0	48,813	0.00%
2021/06/02	31.3	22.88	50	22.80	22.95	-18.7	49,204	-0.04%
2021/06/01	20	22.90	5	22.90	23.00	15	49,151	0.03%
2021/05/31	11	23.20	1	23.00	23.05	10	49,478	0.02%
2021/05/28	0	0.00	17	22.89	23.00	-17	49,540	-0.03%
2021/05/27	10	22.52	0	22.50	22.40	10	49,248	0.02%
2021/05/26	1	22.90	2	23.00	23.00	-1	49,174	0.00%
2021/05/25	5	23.00	40	23.00	22.85	-35	49,644	-0.07%
2021/05/24	11	22.35	0	22.50	22.50	11	49,453	0.02%
2021/05/21	5	22.50	4	23.05	22.60	1	49,918	0.00%
2021/05/20	3	22.22	6	22.30	22.30	-3	49,372	-0.01%
2021/05/19	2	22.28	12	22.49	22.25	-10	49,423	-0.02%
2021/05/18	3	22.15	21	22.40	22.50	-18	50,016	-0.04%
2021/05/17	3	21.43	7	21.20	21.55	-4	50,600	-0.01%
2021/05/14	14	21.93	27	22.05	22.00	-13	49,939	-0.03%
2021/05/13	52	22.21	4	22.26	22.05	48	49,359	0.10%
2021/05/12	28	22.55	31	22.61	22.35	-3	48,528	-0.01%
2021/05/11	147	23.88	67	23.78	23.65	80	46,106	0.17%	大買/
2021/05/10	66	23.42	265.3	23.57	23.95	-199.3	44,550	-0.45%	大賣/鉅額交易
2021/05/07	7	23.08	15	23.07	23.10	-8	43,845	-0.02%
2021/05/06	5	22.92	33.1	22.93	23.00	-28.1	43,925	-0.06%
2021/05/05	0	0.00	5	22.40	22.50	-5	43,415	-0.01%
2021/05/04	1	22.35	14.1	22.44	22.35	-13.1	43,236	-0.03%
2021/05/03	26	22.59	26	22.60	22.75	0	42,924	0.00%
2021/04/29	16	22.94	10.1	23.04	22.80	5.9	42,522	0.01%
2021/04/28	4.2	23.18	5.8	23.17	23.25	-1.7	42,261	0.00%
2021/04/27	11	23.05	2	23.10	23.15	9	42,522	0.02%
2021/04/26	2	23.00	34.6	23.00	23.10	-32.6	42,262	-0.08%
2021/04/23	10	22.80	0	0.00	22.80	10	41,851	0.02%
2021/04/22	1	22.95	41	22.90	22.90	-40	41,835	-0.10%
2021/04/21	21	22.85	1	22.80	22.90	20	41,544	0.05%
2021/04/20	20	22.85	5	22.79	22.90	15	41,334	0.04%
2021/04/19	8	22.47	34.2	22.56	22.80	-26.2	40,921	-0.06%
2021/04/16	0	0.00	1.1	22.25	22.25	-1.1	40,432	0.00%
2021/04/15	47	22.18	3.1	22.20	22.25	43.9	41,015	0.11%
2021/04/14	0	21.95	2.3	22.02	22.10	-2.3	41,089	-0.01%
2021/04/13	5	22.04	8	22.13	22.10	-3	41,035	-0.01%
2021/04/12	3	21.88	80	21.79	21.90	-77	40,770	-0.19%
2021/04/09	2	21.60	7	21.80	21.60	-5	40,814	-0.01%
2021/04/08	3	21.85	0	0.00	21.80	3	40,811	0.01%
2021/04/07	0	21.90	9.1	22.00	22.00	-9.1	41,304	-0.02%
2021/04/06	2	21.85	1	21.90	21.95	1	41,296	0.00%
2021/04/01	8	21.84	0	0.00	21.85	8	41,300	0.02%
2021/03/31	0	0.00	5	22.04	22.10	-5	41,073	-0.01%
2021/03/30	0	0.00	3	21.97	22.00	-3	40,744	-0.01%
2021/03/29	4	21.91	9	21.92	22.00	-5	40,197	-0.01%
2021/03/26	0	0.00	21	21.83	21.90	-21	39,885	-0.05%
2021/03/25	0	0.00	7.9	21.76	21.80	-7.9	39,408	-0.02%
2021/03/24	0.1	21.45	9	21.50	21.50	-8.9	38,917	-0.02%
2021/03/23	1.8	21.40	3	21.43	21.40	-1.2	38,863	0.00%
2021/03/22	0	0.00	3	21.15	21.35	-3	38,694	-0.01%
2021/03/19	7.1	21.34	4	21.20	21.30	3.1	38,735	0.01%
2021/03/18	2	21.50	16	21.56	21.55	-14	38,061	-0.04%
2021/03/17	10.1	21.65	21	21.75	21.60	-10.9	38,085	-0.03%
2021/03/16	14	21.71	6.1	21.79	21.80	7.9	37,645	0.02%
2021/03/15	10	21.55	14.4	21.73	21.75	-4.4	37,129	-0.01%
2021/03/12	15	21.05	62	21.28	21.35	-47	36,563	-0.13%
2021/03/11	6	21.34	5.1	21.41	21.10	1	36,121	0.00%
2021/03/10	4	21.18	15.3	21.15	21.20	-11.3	35,463	-0.03%
2021/03/09	3	20.90	153.3	21.05	21.10	-150.3	34,914	-0.43%	大賣/鉅額交易
2021/03/08	11	20.59	1	20.45	20.60	10	33,545	0.03%
2021/03/05	3	20.33	0	0.00	20.30	3	33,395	0.01%
2021/03/04	8	20.17	1	20.35	20.35	7	34,399	0.02%
2021/03/03	0	0.00	2	20.45	20.40	-2	34,249	-0.01%
2021/03/02	1.2	20.30	50	20.20	20.20	-48.8	33,925	-0.14%
2021/02/26	21	20.26	51	20.00	20.00	-30	33,617	-0.09%
2021/02/25	1	20.80	14.2	20.82	20.90	-13.2	32,253	-0.04%
2021/02/24	0	0.00	3.4	20.70	20.75	-3.4	31,830	-0.01%
2021/02/23	10	20.55	11.2	20.57	20.70	-1.2	31,373	0.00%
2021/02/22	10	20.32	6.1	20.38	20.40	3.9	30,959	0.01%
2021/02/19	0	20.10	21	20.15	20.20	-21	31,135	-0.07%
2021/02/18	1	19.90	25.1	20.00	20.00	-24.1	31,137	-0.08%
2021/02/17	9	19.81	5.6	19.73	19.90	3.5	30,944	0.01%
2021/02/05	0.3	19.35	12	19.38	19.40	-11.7	30,141	-0.04%
2021/02/04	1	19.20	1	19.20	19.20	0	30,549	0.00%
2021/02/03	5	19.23	10	19.30	19.25	-5	32,051	-0.02%
2021/02/02	3	19.17	100.5	19.08	19.25	-97.5	33,079	-0.29%
2021/02/01	1.8	19.15	3	19.10	19.15	-1.2	33,410	0.00%
2021/01/29	14	19.06	0	0.00	19.00	14	33,638	0.04%
2021/01/28	1	19.20	0	0.00	19.20	1	32,977	0.00%
2021/01/27	7	19.36	0	0.00	19.40	7	32,563	0.02%
2021/01/26	2	19.35	0	0.00	19.30	2	32,430	0.01%
2021/01/25	1	19.30	11	19.58	19.60	-10	32,270	-0.03%
2021/01/22	17	19.21	11	19.20	19.20	6	32,136	0.02%
2021/01/21	1	19.30	11	19.30	19.25	-10	32,122	-0.03%
2021/01/20	11	19.31	0	0.00	19.20	11	32,124	0.03%
2021/01/19	4	19.66	2	19.65	19.65	2	31,687	0.01%
2021/01/18	3	19.60	3	19.65	19.70	0	31,544	0.00%
2021/01/15	0	0.00	4	19.90	19.70	-4	31,287	-0.01%
2021/01/14	1	19.85	1	19.85	19.85	0	31,330	0.00%
2021/01/13	1	19.85	26	19.83	19.85	-25	31,188	-0.08%
2021/01/12	1	19.80	151	19.85	19.70	-150	31,252	-0.48%	大賣/鉅額交易
2021/01/11	9	19.94	32	19.90	19.95	-23	31,210	-0.07%
2021/01/08	351	19.89	12.2	19.86	20.00	338.8	31,051	1.09%	大買/鉅額交易
2021/01/07	0	0.00	11.2	19.77	19.80	-11.2	30,622	-0.04%
2021/01/06	67	19.57	2	19.55	19.55	65	30,449	0.21%
2021/01/05	1	19.50	9	19.64	19.60	-8	30,558	-0.03%
2021/01/04	5	19.56	1	19.65	19.55	4	30,587	0.01%
2020/12/31	2	19.65	14	19.75	19.70	-12	30,360	-0.04%
2020/12/30	6	19.53	3.2	19.53	19.75	2.8	30,292	0.01%
2020/12/29	0	0.00	1	19.30	19.25	-1	29,755	0.00%
2020/12/28	10	19.24	0	0.00	19.20	10	29,784	0.03%
2020/12/25	10	19.22	6	19.25	19.30	4	29,938	0.01%
2020/12/24	2	19.20	0	0.00	19.25	2	30,275	0.01%
2020/12/23	1	19.20	0	0.00	19.20	1	30,566	0.00%
2020/12/22	2	19.40	16	19.40	19.30	-14	31,699	-0.04%
2020/12/21	51	19.35	1	19.35	19.40	50	32,751	0.15%
2020/12/18	3	19.30	0	0.00	19.30	3	33,394	0.01%
2020/12/17	0	0.00	2	19.48	19.35	-2	33,833	-0.01%
2020/12/16	0.2	19.33	20.6	19.45	19.55	-20.4	33,934	-0.06%
2020/12/15	4	19.28	2	19.25	19.30	2	34,296	0.01%
2020/12/14	4.1	19.45	0	0.00	19.40	4.1	34,281	0.01%
2020/12/11	15	19.50	4	19.44	19.55	11	34,187	0.03%
2020/12/10	0	19.30	5	19.26	19.30	-5	33,886	-0.01%
2020/12/09	2	19.20	4	19.20	19.20	-2	33,802	-0.01%
2020/12/08	11	19.16	6	19.15	19.35	5	33,789	0.01%
2020/12/07	1	19.50	27	19.54	19.55	-26	33,476	-0.08%
2020/12/04	29	19.50	2	19.55	19.60	27	33,511	0.08%
2020/12/03	14	19.37	5.1	19.50	19.50	8.9	33,453	0.03%
2020/12/02	3	19.38	7	19.37	19.50	-4	33,587	-0.01%
2020/12/01	4	19.26	0.6	19.40	19.40	3.4	33,717	0.01%
2020/11/30	4	19.54	8	19.63	19.15	-4	33,781	-0.01%
2020/11/27	2	19.60	6	19.70	19.75	-4	33,163	-0.01%
2020/11/26	12	19.68	5	19.75	19.70	7	33,399	0.02%
2020/11/25	0	0.00	30	19.70	19.70	-30	33,775	-0.09%
2020/11/24	2.1	19.53	0	0.00	19.55	2.1	33,792	0.01%
2020/11/23	4	19.64	2.1	19.62	19.65	1.9	33,947	0.01%
2020/11/20	2	19.50	6	19.53	19.55	-4	33,918	-0.01%
2020/11/19	6	19.86	14	19.90	19.60	-8	33,983	-0.02%
2020/11/18	0	0.00	74.5	19.97	20.00	-74.5	33,763	-0.22%
2020/11/17	11	19.85	46	19.86	19.90	-35	33,440	-0.10%
2020/11/16	2	19.70	30	19.77	19.85	-28	33,694	-0.08%
2020/11/13	0	0.00	21	19.55	19.60	-21	33,186	-0.06%
2020/11/12	2.2	19.60	43	19.57	19.60	-40.8	33,088	-0.12%
2020/11/11	0	0.00	93.1	19.40	19.80	-93.1	32,671	-0.28%
2020/11/10	47	19.12	76	19.11	19.10	-29	31,294	-0.09%
2020/11/09	127.2	18.65	46	18.66	18.65	81.2	30,155	0.27%	大買/
2020/11/06	0	0.00	6	18.41	18.65	-6	29,811	-0.02%
2020/11/04	2.2	18.25	5	18.27	18.20	-2.8	29,954	-0.01%
2020/11/03	3	18.20	50	18.15	18.25	-47	30,115	-0.16%
2020/11/02	5	18.15	1	18.05	18.15	4	30,207	0.01%
2020/10/30	4	17.99	0	0.00	18.05	4	30,224	0.01%
2020/10/29	18	17.98	0	0.00	17.95	18	29,932	0.06%
2020/10/28	0	0.00	2	18.05	18.15	-2	29,950	-0.01%
2020/10/27	4	18.20	17	18.35	18.15	-13	30,132	-0.04%
2020/10/26	3	18.28	0	0.00	18.35	3	30,153	0.01%
2020/10/23	0	0.00	10	18.25	18.25	-10	30,252	-0.03%
2020/10/22	0	0.00	46	18.00	18.25	-46	30,656	-0.15%
2020/10/20	4	18.05	10	18.00	18.00	-6	31,106	-0.02%
2020/10/19	2	18.00	0	0.00	18.00	2	31,061	0.01%
2020/10/16	13	17.99	1	18.00	17.90	12	31,649	0.04%
2020/10/15	20	17.96	0	0.00	17.95	20	31,935	0.06%
2020/10/14	16.1	18.04	0	0.00	18.10	16.1	31,724	0.05%
2020/10/13	39.2	18.03	0	0.00	18.05	39.2	31,850	0.12%
2020/10/12	7.1	18.16	1	18.25	18.15	6.1	32,076	0.02%
2020/10/08	9	18.27	0	0.00	18.35	9	32,502	0.03%
2020/10/07	22	18.30	5	18.30	18.25	17	33,018	0.05%
2020/10/06	0	0.00	2	18.38	18.45	-2	33,938	-0.01%
2020/10/05	35	18.31	8	18.42	18.15	27	35,125	0.08%
2020/09/30	18	18.30	16	18.30	18.40	2	35,708	0.01%
2020/09/29	2	18.23	60.9	18.30	18.30	-58.9	35,989	-0.16%
2020/09/28	6	17.90	1.5	17.87	18.05	4.5	36,307	0.01%
2020/09/25	76	17.69	0	0.00	17.60	76	36,580	0.21%
2020/09/24	52.1	17.73	10	17.85	17.60	42.1	35,900	0.12%
2020/09/23	102	18.04	0	0.00	18.00	102	35,340	0.29%	大買/鉅額交易
2020/09/22	29	18.28	1	18.30	18.20	28	34,880	0.08%
2020/09/21	13.1	18.54	0	0.00	18.50	13.1	34,369	0.04%
2020/09/18	7	18.65	12	18.75	18.60	-5	34,323	-0.01%
2020/09/17	9	18.72	1	18.80	18.70	8	34,037	0.02%
2020/09/16	10	18.85	0	0.00	18.85	10	33,942	0.03%
2020/09/15	3	18.77	0	18.95	18.90	3	33,992	0.01%
2020/09/14	14	18.77	5	18.77	18.80	9	34,829	0.03%
2020/09/11	7	18.77	0	0.00	18.85	7	34,980	0.02%
2020/09/10	0	0.00	5	18.80	18.90	-5	35,114	-0.01%
2020/09/09	3.5	18.79	0	0.00	18.80	3.5	35,318	0.01%
2020/09/08	8	18.90	0	0.00	18.90	8	35,508	0.02%
2020/09/07	21	18.80	0	0.00	18.85	21	35,874	0.06%
2020/09/04	3	18.75	1	18.80	18.80	2	36,107	0.01%
2020/09/03	14	18.79	7	18.90	18.85	7	35,911	0.02%
2020/09/02	29	18.75	0	0.00	18.70	29	35,754	0.08%
2020/09/01	45	18.89	0	0.00	18.90	45	35,252	0.13%
2020/08/31	31	19.03	0	0.00	18.95	31	34,963	0.09%
2020/08/28	2	19.03	0	0.00	19.00	2	34,821	0.01%
2020/08/27	20.1	19.02	37.3	19.04	19.00	-17.2	35,174	-0.05%
2020/08/26	2	19.08	0	0.00	19.20	2	35,208	0.01%
2020/08/25	2	19.08	0	0.00	19.10	2	35,375	0.01%
2020/08/24	8	19.05	0	0.00	19.05	8	37,240	0.02%
2020/08/21	10.2	19.11	0	0.00	19.20	10.2	37,597	0.03%
2020/08/20	26.4	19.08	6	19.07	19.00	20.4	37,561	0.05%
2020/08/19	4	19.45	0	0.00	19.40	4	36,998	0.01%
2020/08/18	3	19.40	0	0.00	19.40	3	36,721	0.01%
2020/08/17	12	19.46	1	19.55	19.50	11	36,793	0.03%
2020/08/14	0.1	19.50	0	0.00	19.35	0.1	36,930	0.00%
2020/08/13	3	19.45	1	19.45	19.50	2	37,035	0.01%
2020/08/12	2	19.48	0	0.00	19.40	2	37,303	0.01%
2020/08/11	10	19.43	0	0.00	19.40	10	37,427	0.03%
2020/08/10	7	19.41	2	19.45	19.40	5	37,497	0.01%
2020/08/07	27	19.37	0	0.00	19.35	27	37,567	0.07%
2020/08/06	14	19.40	0	0.00	19.40	14	37,582	0.04%
2020/08/05	4	19.35	11	19.40	19.30	-7	38,122	-0.02%
2020/08/04	1	19.35	4	19.40	19.35	-3	38,283	-0.01%
2020/08/03	5	19.30	0	0.00	19.30	5	38,321	0.01%
2020/07/31	9	19.46	1.2	19.55	19.40	7.8	38,313	0.02%
2020/07/30	0	0.00	7	19.54	19.65	-7	38,215	-0.02%
2020/07/29	8.3	19.58	5	19.54	19.50	3.3	38,150	0.01%
2020/07/28	11.2	19.28	0	0.00	19.35	11.2	38,620	0.03%
2020/07/27	13	19.42	1	19.35	19.35	12	39,135	0.03%
2020/07/24	9.3	19.60	2	19.65	19.50	7.3	39,242	0.02%
2020/07/23	3	19.67	30	19.70	19.75	-27	39,366	-0.07%
2020/07/22	19	19.75	0	0.00	19.80	19	39,850	0.05%
2020/07/21	11	19.81	0	0.00	19.80	11	39,576	0.03%
2020/07/20	1	19.85	0	0.00	19.85	1	39,607	0.00%
2020/07/17	6	19.84	0	0.00	19.90	6	40,237	0.01%
2020/07/16	17	19.81	0	0.00	19.85	17	40,922	0.04%
2020/07/15	33.3	19.89	9	19.88	19.90	24.3	40,646	0.06%
2020/07/14	18.3	19.98	6	20.02	19.95	12.3	40,486	0.03%
2020/07/13	30	20.04	11	20.10	20.10	19	40,670	0.05%
2020/07/10	34	20.96	4	20.90	20.90	30	40,629	0.07%
2020/07/09	0	0.00	5.5	21.15	21.15	-5.5	40,292	-0.01%
2020/07/08	5	21.04	6	21.18	21.15	-1	40,156	0.00%
2020/07/07	57.3	21.12	13	21.12	21.20	44.3	40,241	0.11%
2020/07/06	1.5	21.03	39	20.91	21.05	-37.5	40,072	-0.09%
2020/07/03	5.5	20.62	4	20.66	20.80	1.5	39,932	0.00%
2020/07/02	6.3	20.51	17	20.50	20.50	-10.7	39,906	-0.03%
2020/07/01	3	20.55	0	0.00	20.50	3	40,075	0.01%
2020/06/30	4	20.38	4.1	20.35	20.35	-0.1	40,199	0.00%
2020/06/29	2	20.23	3	20.18	20.25	-1	40,755	0.00%
2020/06/24	30.2	20.32	0	0.00	20.25	30.2	41,200	0.07%
2020/06/23	11	20.33	1	20.10	20.40	10	41,993	0.02%
2020/06/22	1	20.15	1	20.20	20.30	0	42,669	0.00%
2020/06/19	42	20.21	3	20.28	20.10	39	43,720	0.09%
2020/06/18	10.6	20.37	0	0.00	20.30	10.6	43,953	0.02%
2020/06/17	13	20.27	51	20.30	20.55	-38	45,257	-0.08%
2020/06/16	4	20.29	1	20.35	20.35	3	46,903	0.01%
2020/06/15	19	20.14	0	0.00	20.10	19	48,350	0.04%
2020/06/12	8.2	20.19	9	20.13	20.20	-0.8	49,216	0.00%
2020/06/11	12	20.78	49.2	20.78	20.65	-37.2	50,336	-0.07%
2020/06/10	18	21.03	2	21.10	21.10	16	51,195	0.03%
2020/06/09	10	20.95	2	20.90	21.05	8	53,643	0.01%
2020/06/08	6.2	20.89	4	20.96	21.00	2.2	54,674	0.00%
2020/06/05	7	20.59	5	20.80	20.80	2	55,643	0.00%
2020/06/04	2	20.70	12.9	20.71	20.65	-10.9	56,543	-0.02%
2020/06/03	3	20.72	22	20.66	20.75	-19	57,457	-0.03%
2020/06/02	0.3	20.25	6	20.18	20.30	-5.7	57,439	-0.01%
2020/06/01	16	20.04	14	20.14	20.05	2	57,450	0.00%
2020/05/29	11	19.68	0	0.00	19.95	11	57,494	0.02%
2020/05/28	13	19.93	3	19.95	19.85	10	55,907	0.02%
2020/05/27	0.1	20.10	1	20.05	20.10	-0.9	56,210	0.00%
2020/05/26	1	19.90	6.1	19.92	19.95	-5.1	56,541	-0.01%
2020/05/25	1	19.65	1	19.65	19.75	0	56,691	0.00%
2020/05/22	7	19.64	16	19.65	19.55	-9	56,938	-0.02%
2020/05/21	6	19.80	35	19.70	19.80	-29	56,923	-0.05%
2020/05/20	12	19.85	0	0.00	19.85	12	56,828	0.02%
2020/05/19	2	19.80	5	19.83	19.85	-3	57,037	-0.01%
2020/05/18	100	19.55	0	0.00	19.50	100	57,028	0.18%
2020/05/15	4	19.56	1	19.65	19.60	3	57,006	0.01%
2020/05/14	9	19.57	0	0.00	19.55	9	57,148	0.02%
2020/05/13	2	19.60	100	19.55	19.80	-98	56,821	-0.17%
2020/05/12	131	19.65	107	19.65	19.65	24	56,806	0.04%	大買/大賣/
2020/05/11	100.3	19.95	31	20.01	20.00	69.3	56,510	0.12%
2020/05/08	3	19.85	3	19.88	19.80	0	56,336	0.00%
2020/05/07	11	19.70	0	0.00	19.70	11	56,494	0.02%
2020/05/06	29	19.56	10	19.60	19.55	19	56,584	0.03%
2020/05/05	1	19.60	3	19.63	19.65	-2	56,507	0.00%
2020/05/04	18	19.47	0	0.00	19.50	18	56,571	0.03%
2020/04/30	8	20.00	14.2	20.03	20.00	-6.2	56,460	-0.01%
2020/04/29	22	19.75	69	19.68	19.70	-47	56,001	-0.08%
2020/04/28	8	19.16	15	19.32	19.50	-7	56,031	-0.01%
2020/04/27	11	19.00	11	18.96	19.05	0	57,103	0.00%
2020/04/24	14	18.58	10	18.65	18.60	4	56,791	0.01%
2020/04/23	18	18.58	5	18.80	18.55	13	56,445	0.02%
2020/04/22	35	18.46	5	18.47	18.50	30	56,084	0.05%
2020/04/21	39	18.80	9	18.93	18.70	30	55,653	0.05%
2020/04/20	6.3	19.34	11	19.45	19.30	-4.7	54,957	-0.01%
2020/04/17	15	19.73	1	19.55	19.60	14	54,808	0.03%
2020/04/16	42	19.53	7	19.55	19.50	35	54,484	0.06%
2020/04/15	43	19.97	26	19.99	19.90	17	53,928	0.03%
2020/04/14	33	19.52	24	19.44	19.65	9	53,168	0.02%
2020/04/13	30	18.84	0	0.00	18.80	30	52,397	0.06%
2020/04/10	15	18.51	61	18.49	18.65	-46	51,908	-0.09%
2020/04/09	15	18.03	2	18.05	18.05	13	51,292	0.03%
2020/04/08	31	17.90	1	17.90	17.95	30	50,814	0.06%
2020/04/07	2	17.95	7	17.92	17.90	-5	50,406	-0.01%
2020/04/06	9	17.62	2	17.80	17.85	7	50,107	0.01%
2020/04/01	8	17.81	0	0.00	17.75	8	49,449	0.02%
2020/03/31	6	18.03	2	18.00	17.90	4	49,090	0.01%
2020/03/30	16	17.73	6	17.61	17.90	10	48,326	0.02%
2020/03/27	4	17.78	137.1	17.84	17.90	-133.1	47,734	-0.28%	大賣/鉅額交易
2020/03/26	20	17.36	5	17.40	17.30	15	46,872	0.03%
2020/03/25	33	17.54	21	17.57	17.50	12	46,742	0.03%
2020/03/24	51	16.78	6	16.79	16.60	45	45,846	0.10%
2020/03/23	36	16.24	2	16.40	16.15	34	45,074	0.08%
2020/03/20	12	17.13	8	17.23	17.10	4	43,907	0.01%
2020/03/19	80	16.75	23	16.94	16.30	57	42,276	0.13%
2020/03/18	52	18.10	38	18.09	17.95	14	41,243	0.03%
2020/03/17	71	18.46	10	18.35	18.35	61	40,340	0.15%
2020/03/16	32	19.20	0	0.00	19.05	32	38,936	0.08%
2020/03/13	79	19.06	11.9	18.96	19.65	67.1	37,786	0.18%
2020/03/12	40.5	20.65	21	20.58	20.50	19.5	35,232	0.06%
2020/03/11	8	21.42	0	0.00	21.35	8	34,135	0.02%
2020/03/10	14	21.63	0	0.00	21.55	14	33,181	0.04%
2020/03/09	20	21.87	22	21.86	21.80	-2	32,323	-0.01%
2020/03/06	6.1	22.45	0	0.00	22.40	6.1	31,317	0.02%
2020/03/03	2	22.50	0	0.00	22.55	2	30,623	0.01%
2020/03/02	5	22.11	0	0.00	22.25	5	30,120	0.02%
2020/02/27	6	22.71	6	22.65	22.70	0	30,315	0.00%
2020/02/26	24	22.60	2	22.80	22.80	22	29,971	0.07%
2020/02/25	1	22.70	0	0.00	22.80	1	29,697	0.00%
2020/02/24	9	22.90	2	22.85	22.85	7	29,878	0.02%
2020/02/21	0	0.00	2	23.28	23.20	-2	29,917	-0.01%
2020/02/20	2	23.43	4	23.45	23.45	-2	29,837	-0.01%
2020/02/19	3	23.30	13.9	23.23	23.30	-10.9	29,646	-0.04%
2020/02/18	0.1	23.05	63.3	23.05	23.10	-63.3	29,619	-0.21%
2020/02/17	2	22.80	21	22.92	22.95	-19	29,671	-0.06%
2020/02/14	1	22.80	2	22.80	22.80	-1	30,157	0.00%
2020/02/13	7	22.72	11	22.75	22.80	-4	30,859	-0.01%
2020/02/12	1	22.50	1	22.65	22.65	0	31,125	0.00%
2020/02/11	0	0.00	4	22.53	22.55	-4	31,005	-0.01%
2020/02/07	0	0.00	2	22.40	22.50	-2	31,568	-0.01%
2020/02/06	7	22.41	3	22.43	22.50	4	31,453	0.01%
2020/02/05	1	22.20	4	22.18	22.40	-3	31,694	-0.01%
2020/02/04	11	22.17	3.1	22.22	22.30	7.9	31,443	0.03%
2020/02/03	5	21.70	1	21.90	21.95	4	31,371	0.01%
2020/01/31	19	22.01	3	22.07	22.05	16	31,208	0.05%
2020/01/30	17	22.24	4	22.05	22.00	13	30,750	0.04%
2020/01/20	1	22.60	21	22.90	22.90	-20	29,385	-0.07%
2020/01/17	1	22.60	1.6	22.63	22.60	-0.6	29,165	0.00%
2020/01/16	20	22.60	4	22.61	22.60	16	29,356	0.05%
2020/01/15	20	22.65	1	22.70	22.70	19	29,348	0.06%
2020/01/14	0	22.60	0	0.00	22.60	0	29,269	0.00%
2020/01/13	8	22.33	5.3	22.31	22.50	2.7	28,942	0.01%
2020/01/10	5	22.29	1	22.30	22.25	4	29,085	0.01%
2020/01/09	0.1	22.25	0	0.00	22.30	0.1	29,229	0.00%
2020/01/08	4	22.18	0	0.00	22.25	4	29,318	0.01%
2020/01/07	1	22.25	4	22.28	22.35	-3	29,051	-0.01%
2020/01/06	3	22.22	1.2	22.21	22.25	1.8	29,172	0.01%
2020/01/03	0	0.00	25	22.42	22.45	-25	28,991	-0.09%
2020/01/02	2	22.30	0	0.00	22.35	2	29,062	0.01%
2019/12/31	1	22.35	0	0.00	22.40	1	29,038	0.00%
2019/12/30	0	22.45	0	0.00	22.50	0	28,926	0.00%
2019/12/27	1	22.45	0	0.00	22.50	1	28,856	0.00%
2019/12/25	0	0.00	3	22.45	22.45	-3	29,121	-0.01%
2019/12/24	10	22.48	19.1	22.46	22.45	-9.1	29,229	-0.03%
2019/12/20	0	22.35	6.4	22.49	22.40	-6.4	29,485	-0.02%
2019/12/19	1	22.40	1	22.45	22.40	0	29,215	0.00%
2019/12/18	0	22.40	4	22.46	22.50	-4	29,240	-0.01%
2019/12/17	2.5	22.34	3	22.35	22.40	-0.5	29,345	0.00%
2019/12/16	1	22.30	3	22.50	22.30	-2	29,100	-0.01%
2019/12/13	4.5	22.44	16.9	22.44	22.50	-12.4	29,132	-0.04%
2019/12/12	0	0.00	8	22.20	22.15	-8	28,495	-0.03%
2019/12/10	0	0.00	2	21.93	21.95	-2	28,209	-0.01%
2019/12/09	1	21.75	4	21.75	21.85	-3	28,218	-0.01%
2019/12/04	0	0.00	2	21.65	21.85	-2	28,342	-0.01%
2019/12/03	1	21.70	0	21.75	21.75	1	28,292	0.00%
2019/12/02	11	21.71	5	21.76	21.85	6	28,151	0.02%
2019/11/29	25	21.93	0	0.00	21.85	25	28,072	0.09%
2019/11/27	4	22.16	0	0.00	22.25	4	27,753	0.01%
2019/11/26	0	0.00	3	22.03	22.10	-3	27,682	-0.01%
2019/11/22	2	22.00	2	22.00	22.00	0	26,937	0.00%
2019/11/21	0	22.00	1	22.00	22.00	-1	26,777	0.00%
2019/11/19	1	22.15	3	22.15	22.25	-2	26,043	-0.01%
2019/11/18	8	22.15	9	22.25	22.25	-1	26,049	0.00%
2019/11/15	1	22.20	10	22.10	22.15	-9	25,962	-0.03%
2019/11/14	1.3	22.22	19	22.19	22.15	-17.7	25,865	-0.07%
2019/11/13	12	22.18	17	22.13	22.25	-5	25,955	-0.02%
2019/11/12	25	21.88	4	21.83	21.90	21	25,256	0.08%
2019/11/11	9	21.58	10	21.70	21.60	-1	24,622	0.00%
2019/11/08	18	21.80	7	21.76	21.85	11	24,477	0.04%
2019/11/07	0	0.00	14	21.70	21.70	-14	24,669	-0.06%
2019/11/06	100	21.71	135	21.70	21.75	-35	24,715	-0.14%	大賣/
2019/11/05	0	0.00	20.5	21.47	21.50	-20.5	24,262	-0.08%
2019/11/04	39	21.36	1	21.45	21.45	38	24,725	0.15%
2019/11/01	0.3	21.20	7	21.18	21.25	-6.7	24,489	-0.03%
2019/10/31	0	21.15	24	21.20	21.20	-24	24,908	-0.10%
2019/10/30	25	21.05	15	21.00	21.10	10	24,686	0.04%
2019/10/29	0	0.00	2	21.23	21.15	-2	25,036	-0.01%
2019/10/28	0	0.00	14	21.03	21.10	-14	24,769	-0.06%
2019/10/25	3	20.97	0	0.00	21.05	3	24,723	0.01%
2019/10/24	2	21.10	16	21.15	21.15	-14	24,634	-0.06%
2019/10/23	1	20.90	0	0.00	21.00	1	24,501	0.00%
2019/10/22	0	21.00	5	21.08	21.10	-5	24,460	-0.02%
2019/10/21	2	20.93	0	0.00	21.00	2	24,214	0.01%
2019/10/18	24	20.94	0	0.00	20.90	24	24,260	0.10%
2019/10/17	2	21.10	2	21.13	21.15	0	24,150	0.00%
2019/10/16	2	20.95	3	20.97	20.95	-1	23,826	0.00%
2019/10/15	0	20.90	1	20.90	20.90	-1	23,758	0.00%
2019/10/14	4	20.84	5	20.82	20.90	-1	24,159	0.00%
2019/10/09	2	20.65	0	0.00	20.60	2	24,663	0.01%
2019/10/08	3	20.75	3	20.83	20.75	0	25,546	0.00%
2019/10/07	10	20.60	12	20.64	20.55	-2	25,902	-0.01%
2019/10/04	3	20.58	0	0.00	20.60	3	26,141	0.01%
2019/10/03	1	20.55	0	0.00	20.55	1	26,541	0.00%
2019/10/02	0	20.80	0	0.00	20.80	0	26,747	0.00%
2019/10/01	2	20.68	4	20.81	20.85	-2	27,048	-0.01%
2019/09/27	2	20.60	2	20.80	20.60	0	27,031	0.00%
2019/09/26	9	20.67	7	20.74	20.70	2	27,241	0.01%
2019/09/25	9	20.54	1	20.65	20.65	8	27,559	0.03%
2019/09/24	6.3	20.76	0	20.75	20.75	6.3	27,399	0.02%
2019/09/23	6	21.04	1	21.19	20.90	5	27,318	0.02%
2019/09/20	0	21.30	25	21.30	21.30	-25	27,456	-0.09%
2019/09/19	4	21.20	8	21.25	21.25	-4	27,069	-0.01%
2019/09/18	2	21.15	13	21.20	21.30	-11	27,226	-0.04%
2019/09/17	1	20.90	2	20.98	21.00	-1	27,189	0.00%
2019/09/16	0.3	21.05	2.8	21.03	21.05	-2.5	27,856	-0.01%
2019/09/12	2.1	21.05	13	21.05	21.00	-10.9	28,088	-0.04%
2019/09/11	0	21.00	2	21.00	21.00	-2	28,410	-0.01%
2019/09/10	2	20.85	10	20.84	20.95	-8	28,358	-0.03%
2019/09/09	0	0.00	23	20.60	20.65	-23	28,256	-0.08%
2019/09/06	2	20.50	2	20.55	20.55	0	28,532	0.00%
2019/09/05	1	20.50	1	20.50	20.45	0	28,606	0.00%
2019/09/04	0	0.00	2	20.38	20.35	-2	28,798	-0.01%
2019/09/03	3	20.22	25	20.35	20.20	-22	28,999	-0.08%
2019/09/02	1	20.25	3	20.25	20.30	-2	29,402	-0.01%
2019/08/30	0	20.35	0	0.00	20.35	0	29,782	0.00%
2019/08/29	28	20.13	0	0.00	20.10	28	29,901	0.09%
2019/08/27	1	20.15	0	0.00	20.05	1	30,411	0.00%
2019/08/26	4	20.18	0	0.00	20.15	4	30,322	0.01%
2019/08/23	6	20.30	0	0.00	20.50	6	30,561	0.02%
2019/08/22	1	20.35	0	0.00	20.25	1	30,712	0.00%
2019/08/21	18	20.34	1	20.55	20.30	17	31,456	0.05%
2019/08/20	0	0.00	16	20.53	20.60	-16	31,423	-0.05%
2019/08/19	1	20.45	15	20.54	20.45	-14	31,432	-0.04%
2019/08/16	6.2	20.06	16	20.37	20.50	-9.8	31,486	-0.03%
2019/08/15	7	20.08	0	0.00	20.05	7	31,295	0.02%
2019/08/14	3	20.20	5	20.28	20.20	-2	31,569	-0.01%
2019/08/13	22	20.05	0	0.00	20.00	22	31,757	0.07%
2019/08/12	2	20.28	12	20.34	20.20	-10	31,637	-0.03%
2019/08/08	2	20.15	5.1	20.23	20.15	-3.1	31,471	-0.01%
2019/08/07	3	20.02	2	20.05	20.05	1	31,689	0.00%
2019/08/06	30	19.87	0	0.00	19.95	30	32,019	0.09%
2019/08/05	14	20.00	6	20.05	20.10	8	31,858	0.03%
2019/08/02	49	20.12	10.4	20.09	20.05	38.6	32,159	0.12%
2019/08/01	20	20.24	0	0.00	20.30	20	32,456	0.06%
2019/07/31	10	20.34	0	0.00	20.30	10	32,839	0.03%
2019/07/30	3	20.50	0	0.00	20.50	3	32,580	0.01%
2019/07/29	11.4	20.50	13.7	20.50	20.50	-2.3	33,121	-0.01%
2019/07/26	2	20.50	0	0.00	20.55	2	33,997	0.01%
2019/07/25	1.1	20.56	3	20.65	20.65	-1.9	34,955	-0.01%
2019/07/24	3	20.43	2	20.50	20.45	1	35,354	0.00%
2019/07/23	5.2	20.53	0	0.00	20.50	5.2	35,852	0.01%
2019/07/22	10	20.55	10	20.50	20.55	0	35,969	0.00%
2019/07/19	4	20.55	6	20.58	20.50	-2	35,993	-0.01%
2019/07/18	0	0.00	2	20.55	20.60	-2	36,021	-0.01%
2019/07/17	17.6	20.52	0	0.00	20.60	17.6	36,136	0.05%
2019/07/16	38	20.49	1.1	20.55	20.55	36.9	36,056	0.10%
2019/07/15	9	20.66	20	20.68	20.65	-11	35,686	-0.03%
2019/07/12	8	21.70	3.6	21.66	21.60	4.4	35,402	0.01%
2019/07/11	10	21.76	24.1	21.77	21.75	-14.1	34,856	-0.04%
2019/07/10	4	21.75	0	0.00	21.75	4	34,509	0.01%
2019/07/09	0	0.00	3	21.78	21.70	-3	34,489	-0.01%
2019/07/08	4	21.70	2	21.75	21.70	2	34,092	0.01%
2019/07/05	0	0.00	5	21.68	21.70	-5	33,912	-0.01%
2019/07/04	0	21.50	7	21.59	21.55	-7	33,827	-0.02%
2019/07/03	4	21.35	3	21.47	21.50	1	33,814	0.00%
2019/07/02	0.1	21.45	15	21.49	21.50	-14.9	33,679	-0.04%
2019/07/01	0	0.00	8	21.46	21.45	-8	33,343	-0.02%
2019/06/28	1	21.45	15	21.42	21.35	-14	33,160	-0.04%
2019/06/27	0	21.35	20	21.37	21.45	-20	33,348	-0.06%
2019/06/26	0	21.20	30	21.20	21.20	-30	33,292	-0.09%
2019/06/25	6	21.08	0	0.00	21.10	6	33,339	0.02%
2019/06/24	7	21.07	6	21.28	21.05	1	33,308	0.00%
2019/06/21	34	21.22	0	0.00	21.10	34	32,956	0.10%
2019/06/20	2	21.30	25	21.55	21.40	-23	32,289	-0.07%
2019/06/19	0	21.40	18.5	21.47	21.50	-18.4	32,024	-0.06%
2019/06/18	5	21.28	0	0.00	21.30	5	31,469	0.02%
2019/06/17	1	21.30	12	21.40	21.30	-11	31,575	-0.03%
2019/06/14	0	21.25	10	21.28	21.35	-10	31,601	-0.03%
2019/06/13	0	0.00	1	21.10	21.05	-1	31,240	0.00%
2019/06/12	14	21.09	0	0.00	21.10	14	31,699	0.04%
2019/06/11	15	21.09	85	21.27	21.10	-70	31,415	-0.22%
2019/06/10	32	21.24	12	21.29	21.30	20	31,246	0.06%
2019/06/06	11	21.00	2	21.00	21.05	9	30,905	0.03%
2019/06/05	1	20.90	1	20.85	20.95	0	30,745	0.00%
2019/06/04	7	20.87	0	0.00	20.80	7	30,803	0.02%
2019/06/03	2	20.83	2	20.85	20.90	0	30,653	0.00%
2019/05/31	1	20.95	0	0.00	20.95	1	30,684	0.00%
2019/05/30	1	20.85	0	0.00	20.90	1	30,525	0.00%
2019/05/29	1	20.80	6	20.85	20.85	-5	30,603	-0.02%
2019/05/28	19	20.90	0	0.00	21.05	19	30,736	0.06%
2019/05/27	0	0.00	0.8	20.95	20.95	-0.8	30,128	0.00%
2019/05/24	2	20.80	20.4	20.85	20.90	-18.4	30,240	-0.06%
2019/05/23	0	0.00	30	20.90	20.85	-30	30,190	-0.10%
2019/05/22	10	20.95	0	0.00	20.90	10	30,039	0.03%
2019/05/21	56	21.03	23	21.03	20.95	33	30,045	0.11%
2019/05/20	0	0.00	1	20.95	20.90	-1	29,570	0.00%
2019/05/17	8	20.72	0	0.00	20.70	8	29,337	0.03%
2019/05/16	10	20.71	2	20.70	20.70	8	29,265	0.03%
2019/05/15	21	20.83	0	0.00	20.80	21	29,001	0.07%
2019/05/14	4	20.98	2	21.00	21.05	2	28,760	0.01%
2019/05/13	6	21.05	13	21.05	21.05	-7	28,667	-0.02%
2019/05/10	1.1	21.11	7	21.24	21.20	-5.9	28,748	-0.02%
2019/05/09	44	20.99	13	20.98	20.85	31	28,522	0.11%
2019/05/08	23	21.16	0	0.00	21.10	23	28,103	0.08%
2019/05/07	3	21.50	5	21.55	21.45	-2	27,915	-0.01%
2019/05/06	8	21.38	6	21.44	21.45	2	28,031	0.01%
2019/05/03	3	21.80	115.1	21.76	21.85	-112	27,735	-0.40%	大賣/鉅額交易
2019/05/02	1	21.45	45	21.44	21.50	-44	26,834	-0.16%
2019/04/30	1	21.05	26	21.00	21.15	-25	26,317	-0.09%
2019/04/29	26	20.86	8	20.75	20.90	18	26,122	0.07%
2019/04/26	5	20.60	0	0.00	20.45	5	26,110	0.02%
2019/04/25	4	20.55	25	20.55	20.60	-21	26,122	-0.08%
2019/04/24	3	20.50	0	0.00	20.50	3	26,302	0.01%
2019/04/23	0	0.00	4	20.40	20.45	-4	26,286	-0.02%
2019/04/22	4	20.43	2	20.50	20.45	2	26,317	0.01%
2019/04/19	3	20.33	0	0.00	20.40	3	26,539	0.01%
2019/04/18	41	20.24	0	0.00	20.20	41	26,699	0.15%
2019/04/17	13	20.39	0	0.00	20.35	13	26,558	0.05%
2019/04/16	0	0.00	8	20.45	20.45	-8	26,322	-0.03%
2019/04/15	2	20.53	0	0.00	20.40	2	26,435	0.01%
2019/04/11	5	20.70	2	20.70	20.70	3	26,867	0.01%
2019/04/10	0	0.00	2	20.75	20.55	-2	26,937	-0.01%
2019/04/09	5	20.60	14	20.69	20.75	-9	27,013	-0.03%
2019/04/08	6	20.48	0.2	20.55	20.55	5.8	26,910	0.02%
2019/04/03	5	20.37	0	0.00	20.35	5	26,705	0.02%
2019/04/02	8	20.40	8.5	20.36	20.40	-0.5	26,687	0.00%
2019/04/01	23.2	20.37	10	20.35	20.30	13.2	26,739	0.05%
2019/03/29	3	20.42	0	0.00	20.45	3	26,136	0.01%
2019/03/28	2	20.43	42.4	20.45	20.40	-40.4	26,082	-0.15%
2019/03/27	11	20.45	20	20.50	20.40	-9	26,159	-0.03%
2019/03/26	1	20.60	0	0.00	20.65	1	26,032	0.00%
2019/03/25	5	20.63	0	0.00	20.60	5	26,246	0.02%
2019/03/22	7	20.86	2	20.90	20.90	5	26,262	0.02%
2019/03/21	0	21.00	11	20.95	21.00	-11	26,561	-0.04%
2019/03/20	2	20.93	25	20.91	20.90	-23	26,863	-0.09%
2019/03/19	18	20.92	8	20.96	20.90	10	27,412	0.04%
2019/03/18	0	0.00	22	20.80	20.85	-22	27,481	-0.08%
2019/03/15	1.5	20.67	22	20.65	20.65	-20.5	27,712	-0.07%
2019/03/14	2	20.55	0.1	20.60	20.55	1.9	27,247	0.01%
2019/03/13	7.2	20.53	0	0.00	20.45	7.2	27,360	0.03%
2019/03/12	2	20.55	0	0.00	20.60	2	27,326	0.01%
2019/03/11	3	20.47	4	20.50	20.45	-1	27,366	0.00%
2019/03/08	12	20.40	0	0.00	20.35	12	27,427	0.04%
2019/03/07	2	20.55	2	20.60	20.60	0	27,577	0.00%
2019/03/06	19	20.60	2	20.62	20.55	17	27,671	0.06%
2019/03/05	3	20.65	0	0.00	20.65	3	27,714	0.01%
2019/03/04	4	20.75	1	20.85	20.75	3	27,585	0.01%
2019/02/27	6	20.83	1	20.80	20.85	5	27,417	0.02%
2019/02/26	3	20.72	7	20.83	20.80	-4	27,282	-0.01%
2019/02/25	0	0.00	50	20.75	20.75	-50	27,137	-0.18%
2019/02/22	1	20.70	1	20.75	20.75	0	26,958	0.00%
2019/02/21	0	0.00	4	20.71	20.75	-4	26,919	-0.01%
2019/02/20	42	20.50	0	0.00	20.55	42	27,123	0.15%
2019/02/19	1	20.50	1	20.50	20.45	0	27,327	0.00%
2019/02/18	10	20.50	0	0.00	20.45	10	27,517	0.04%
2019/02/15	6	20.47	0	0.00	20.45	6	27,909	0.02%
2019/02/14	0	0.00	1	20.65	20.60	-1	28,469	0.00%
2019/02/13	0	0.00	53	20.69	20.60	-53	28,526	-0.19%
2019/02/12	31	20.46	6	20.41	20.55	25	28,385	0.09%
2019/02/11	3	20.53	0	0.00	20.45	3	27,998	0.01%
2019/01/30	103	20.63	1	20.60	20.70	102	27,590	0.37%	大買/鉅額交易
2019/01/29	2	20.45	0	0.00	20.55	2	27,382	0.01%
2019/01/28	2	20.60	3	20.65	20.70	-1	27,299	0.00%
2019/01/25	0	20.60	34	20.59	20.60	-34	27,101	-0.13%
2019/01/24	1	20.35	0	0.00	20.40	1	26,799	0.00%
2019/01/23	2	20.40	11	20.40	20.35	-9	27,098	-0.03%
2019/01/22	0	0.00	4	20.33	20.50	-4	27,099	-0.01%
2019/01/21	0	0.00	12	20.19	20.25	-12	26,915	-0.04%
2019/01/18	5.5	20.00	1	20.00	19.95	4.5	27,051	0.02%
2019/01/17	7	20.00	0	0.00	20.00	7	27,425	0.03%
2019/01/16	6	20.07	3	20.10	20.05	3	28,259	0.01%
2019/01/15	6	20.11	2	20.13	20.15	4	28,265	0.01%
2019/01/14	6	20.03	0	0.00	20.10	6	28,092	0.02%
2019/01/11	1	20.15	0	0.00	20.10	1	28,288	0.00%
2019/01/10	3	20.15	0	0.00	20.20	3	28,063	0.01%
2019/01/09	2	20.25	6	20.21	20.25	-4	27,976	-0.01%
2019/01/08	1	19.95	0	0.00	19.95	1	27,952	0.00%
2019/01/07	4	20.05	1	20.10	20.10	3	28,441	0.01%
2019/01/04	9	19.77	0	0.00	19.80	9	29,344	0.03%
2019/01/03	2	20.00	0	0.00	20.00	2	30,352	0.01%
2019/01/02	32	19.90	0	0.00	19.90	32	30,669	0.10%
2018/12/28	1.1	20.01	2	20.00	20.20	-0.9	30,755	0.00%
2018/12/27	0	0.00	2	19.98	19.95	-2	30,893	-0.01%
2018/12/26	5	19.90	0	0.00	19.80	5	31,347	0.02%
2018/12/25	7	19.72	30	19.75	19.75	-23	31,571	-0.07%
2018/12/24	8	19.88	0	0.00	19.85	8	31,770	0.03%
2018/12/22	5	19.95	2	19.95	19.95	3	31,824	0.01%
2018/12/21	5	19.90	2	19.95	19.90	3	32,371	0.01%
2018/12/20	7	19.97	0	0.00	19.95	7	32,619	0.02%
2018/12/18	0	0.00	23.8	20.06	20.00	-23.8	32,766	-0.07%
2018/12/17	10	20.30	0.5	20.30	20.20	9.5	33,529	0.03%
2018/12/14	0	0.00	2	20.30	20.45	-2	34,004	-0.01%
2018/12/13	0	0.00	34	20.05	20.10	-34	33,884	-0.10%
2018/12/12	76	19.90	0	0.00	19.90	76	33,804	0.22%
2018/12/11	5	19.95	0	0.00	20.00	5	32,968	0.02%
2018/12/10	4	20.01	0	0.00	20.00	4	32,772	0.01%
2018/12/07	22	20.20	5.4	20.21	20.20	16.6	32,513	0.05%
2018/12/06	5	20.27	4	20.30	20.35	1	32,465	0.00%
2018/12/05	1	20.45	0	0.00	20.45	1	32,426	0.00%
2018/12/04	0	0.00	1	20.70	20.65	-1	32,496	0.00%
2018/12/03	2	20.70	1	20.80	20.70	1	32,469	0.00%
2018/11/30	14.1	20.52	0	0.00	20.45	14.1	32,270	0.04%
2018/11/29	10	20.53	0	0.00	20.40	10	31,986	0.03%
2018/11/28	2	20.53	0	0.00	20.60	2	31,806	0.01%
2018/11/27	5	20.55	0	0.00	20.60	5	31,712	0.02%
2018/11/26	1	20.65	0	0.00	20.65	1	31,800	0.00%
2018/11/23	3	20.50	0	0.00	20.50	3	31,676	0.01%
2018/11/22	27	20.68	1	20.70	20.70	26	31,618	0.08%
2018/11/21	1	20.85	0.8	20.90	20.85	0.2	31,646	0.00%
2018/11/20	1	21.05	0	0.00	21.00	1	31,556	0.00%
2018/11/19	2	21.35	5	21.23	21.35	-3	31,507	-0.01%
2018/11/16	0	0.00	4	20.91	21.10	-4	31,257	-0.01%
2018/11/15	7	20.61	0	0.00	20.70	7	30,961	0.02%
2018/11/14	3	20.70	0	0.00	20.70	3	30,812	0.01%
2018/11/13	17	20.71	0	0.00	20.90	17	30,538	0.06%
2018/11/12	2	21.15	2	21.20	21.10	0	30,184	0.00%
2018/11/09	0	0.00	4.1	21.13	21.15	-4.1	30,503	-0.01%
2018/11/08	0	0.00	2	21.18	21.20	-2	30,660	-0.01%
2018/11/07	0	0.00	2	20.93	21.00	-2	30,638	-0.01%
2018/11/06	23.6	20.65	0	0.00	20.75	23.6	31,190	0.08%
2018/11/02	1	20.50	6	20.59	20.80	-5	31,507	-0.02%
2018/11/01	9	20.42	5	20.50	20.35	4	31,652	0.01%
2018/10/31	10	20.18	17	20.22	20.65	-7	32,056	-0.02%
2018/10/30	2	19.90	21	19.90	19.95	-19	31,843	-0.06%
2018/10/29	6	19.87	0	0.00	19.80	6	32,258	0.02%
2018/10/26	7.1	19.91	0	0.00	19.90	7.1	32,467	0.02%
2018/10/25	7	19.93	8	19.90	19.90	-1	32,549	0.00%
2018/10/24	26	20.49	0	0.00	20.40	26	32,425	0.08%
2018/10/23	6	20.92	5.2	20.91	20.95	0.8	31,694	0.00%
2018/10/19	2	20.93	0	0.00	21.15	2	32,037	0.01%
2018/10/18	1	21.05	0	0.00	21.15	1	31,970	0.00%
2018/10/17	5	21.18	0	0.00	21.05	5	32,056	0.02%
2018/10/16	5	21.13	4	21.40	21.15	1	32,242	0.00%
2018/10/15	9	21.25	0	0.00	21.20	9	32,038	0.03%
2018/10/12	36	20.93	34.3	21.57	21.70	1.7	31,832	0.01%
2018/10/11	39	21.47	4	21.35	21.15	35	30,930	0.11%
2018/10/09	1	22.65	0	0.00	22.75	1	29,737	0.00%
2018/10/08	1	22.50	9	22.51	22.55	-8	29,411	-0.03%
2018/10/05	0	0.00	36	22.57	22.70	-36	29,290	-0.12%
2018/10/04	3	22.30	3	22.85	22.95	0	29,177	0.00%
2018/10/03	1	22.35	1	22.45	22.50	0	28,887	0.00%
2018/10/02	14	22.56	1	22.55	22.60	13	29,147	0.04%
2018/10/01	1	22.90	0	0.00	22.95	1	29,637	0.00%
2018/09/28	0	0.00	27	22.90	23.00	-27	30,451	-0.09%
2018/09/27	5	22.70	15	22.79	23.00	-10	30,471	-0.03%
2018/09/26	1	22.55	13	22.60	22.40	-12	30,306	-0.04%
2018/09/25	2	22.38	2.3	22.59	22.60	-0.3	31,058	0.00%
2018/09/21	2	22.40	8	22.31	22.45	-6	31,317	-0.02%
2018/09/20	0	22.05	31	22.11	22.15	-31	31,159	-0.10%
2018/09/19	0.2	21.70	3	21.70	21.80	-2.8	31,153	-0.01%
2018/09/17	0	0.00	2	21.45	21.45	-2	31,536	-0.01%
2018/09/14	11	21.20	26	21.36	21.40	-15	31,735	-0.05%
2018/09/13	3	21.10	0	0.00	21.20	3	31,826	0.01%
2018/09/12	19	21.23	0	0.00	21.20	19	31,995	0.06%
2018/09/10	1	21.20	12	21.24	21.30	-11	32,670	-0.03%
2018/09/06	0	0.00	15	21.15	21.15	-15	33,457	-0.04%
2018/09/05	1	21.40	1	21.30	21.20	0	33,573	0.00%
2018/09/04	0.1	21.55	22.1	21.48	21.55	-22	33,601	-0.07%
2018/09/03	5	21.40	0	0.00	21.35	5	33,598	0.01%
2018/08/31	0	0.00	7	21.35	21.60	-7	33,693	-0.02%
2018/08/30	9	21.39	2	21.40	21.35	7	33,603	0.02%
2018/08/29	8	21.49	0	0.00	21.55	8	33,891	0.02%
2018/08/28	0	21.50	0	0.00	21.60	0	34,008	0.00%
2018/08/27	0	0.00	30.3	21.45	21.50	-30.3	34,035	-0.09%
2018/08/24	0	21.45	0	0.00	21.45	0	34,107	0.00%
2018/08/23	1	21.50	0	0.00	21.55	1	35,043	0.00%
2018/08/22	0	21.45	32	21.43	21.50	-32	35,855	-0.09%
2018/08/21	0.3	21.35	3	21.38	21.40	-2.8	35,721	-0.01%
2018/08/20	0	0.00	1	21.15	21.30	-1	35,805	0.00%
2018/08/16	4	21.04	13	21.22	20.95	-9	35,907	-0.03%
2018/08/15	1	21.25	26	21.16	21.30	-25	35,832	-0.07%
2018/08/13	8	20.86	0	0.00	20.80	8	36,053	0.02%
2018/08/10	6	21.23	0.4	21.30	21.30	5.6	35,638	0.02%
2018/08/09	2	21.33	11	21.30	21.15	-9	35,807	-0.03%
2018/08/08	23	21.45	1	21.50	21.40	22	35,680	0.06%
2018/08/07	10.1	21.45	20	21.50	21.45	-9.9	35,769	-0.03%
2018/08/06	1	21.35	8	21.36	21.45	-7	35,645	-0.02%
2018/08/03	1	21.15	28.1	20.99	21.20	-27.1	36,403	-0.07%
2018/08/02	20	20.75	12.1	21.10	20.75	7.9	36,266	0.02%
2018/08/01	10	20.75	3	20.95	21.10	7	36,116	0.02%
2018/07/31	46	20.83	44	20.78	20.75	2	35,911	0.01%
2018/07/30	10	20.50	0	0.00	20.50	10	35,161	0.03%
2018/07/27	0	0.00	6	20.61	20.65	-6	35,318	-0.02%
2018/07/26	14	20.39	2	20.53	20.55	12	35,521	0.03%
2018/07/25	1	20.50	1	20.60	20.50	0	35,512	0.00%
2018/07/24	10	20.48	0	0.00	20.50	10	35,542	0.03%
2018/07/23	2	20.40	0	0.00	20.45	2	35,543	0.01%
2018/07/20	3	20.57	10	20.55	20.50	-7	35,461	-0.02%
2018/07/19	10.2	20.42	3	20.50	20.40	7.2	35,508	0.02%
2018/07/18	3	20.55	8	20.68	20.60	-5	35,237	-0.01%
2018/07/17	10	20.54	1	20.55	20.50	9	35,090	0.03%
2018/07/16	6	20.65	25	20.75	20.65	-19	35,177	-0.05%
2018/07/13	9	20.62	7	20.69	20.70	2	35,561	0.01%
2018/07/12	1	20.50	10	20.57	20.55	-9	35,699	-0.03%
2018/07/11	4	20.36	0	0.00	20.45	4	35,729	0.01%
2018/07/10	4	20.50	0	0.00	20.40	4	35,582	0.01%
2018/07/09	20	20.46	0	0.00	20.50	20	35,451	0.06%
2018/07/06	22	21.57	9	21.60	21.50	13	34,888	0.04%
2018/07/05	0.1	21.70	2	21.70	21.70	-2	34,150	-0.01%
2018/07/04	1.1	21.66	0.5	21.80	21.80	0.6	34,001	0.00%
2018/07/03	6	21.70	1	21.75	21.65	5	34,097	0.01%
2018/07/02	19	21.78	0	0.00	21.70	19	33,726	0.06%
2018/06/29	1.1	21.71	11.3	22.00	21.95	-10.2	33,189	-0.03%
2018/06/28	2	21.83	1	21.75	21.75	1	32,256	0.00%
2018/06/27	0.1	21.90	4	21.96	21.90	-3.9	31,673	-0.01%
2018/06/26	18	21.85	0.9	21.75	21.75	17.2	31,466	0.05%
2018/06/25	4	21.79	1	21.90	21.75	3	31,504	0.01%
2018/06/22	1.1	21.75	7	21.69	21.85	-6	31,675	-0.02%
2018/06/21	2	21.90	0	0.00	21.70	2	31,678	0.01%
2018/06/20	5	21.65	5.1	21.97	21.85	-0.1	32,358	0.00%
2018/06/19	9	21.70	0	0.00	21.60	9	32,291	0.03%
2018/06/15	11.1	21.81	0	0.00	22.15	11.1	31,926	0.03%
2018/06/14	13	21.94	0	0.00	21.90	13	31,544	0.04%
2018/06/13	6	22.32	11	22.35	22.35	-5	31,192	-0.02%
2018/06/12	3	22.15	0	0.00	22.10	3	32,170	0.01%
2018/06/11	0.1	22.30	18	22.31	22.35	-17.9	32,173	-0.06%
2018/06/08	6.1	22.34	0.2	22.25	22.35	5.9	32,354	0.02%
2018/06/07	0.1	22.40	5	22.45	22.50	-5	32,491	-0.02%
2018/06/06	7.1	22.31	8	22.31	22.45	-0.9	32,693	0.00%
2018/06/05	4	21.90	25	22.05	22.20	-21	32,579	-0.06%
2018/06/04	6	21.69	3.2	21.80	21.95	2.8	32,605	0.01%
2018/06/01	2.1	21.72	0	0.00	21.70	2.1	32,787	0.01%
2018/05/31	8	21.63	0	0.00	21.60	8	33,175	0.02%
2018/05/30	20	21.79	5	21.65	21.60	15	32,648	0.05%
2018/05/29	13	22.14	0	0.00	22.15	13	32,291	0.04%
2018/05/28	2	22.25	1	22.20	22.20	1	32,740	0.00%
2018/05/25	0	0.00	18	22.28	22.20	-18	33,246	-0.05%
2018/05/24	0.1	22.05	3	22.30	22.15	-3	33,535	-0.01%
2018/05/23	0	0.00	20	22.15	22.15	-20	33,524	-0.06%
2018/05/22	0.1	22.05	3	22.20	22.15	-3	33,611	-0.01%
2018/05/21	0	0.00	2	22.15	22.15	-2	33,968	-0.01%
2018/05/17	1.1	22.08	0	0.00	22.05	1.1	34,396	0.00%
2018/05/16	0.1	21.95	37	22.01	22.05	-37	34,495	-0.11%
2018/05/15	3.1	22.01	5	22.00	21.90	-1.9	35,444	-0.01%
2018/05/14	1.1	22.00	8	22.10	22.10	-6.9	36,559	-0.02%
2018/05/11	1	21.90	26	21.86	21.95	-25	36,817	-0.07%
2018/05/10	0	0.00	5	21.45	21.45	-5	36,033	-0.01%
2018/05/09	0.1	21.45	2	21.47	21.45	-2	35,954	-0.01%
2018/05/08	0.1	21.35	2	21.08	21.35	-2	36,181	-0.01%
2018/05/07	8	21.15	1	21.15	21.10	7	36,271	0.02%
2018/05/04	5	21.00	0	0.00	21.05	5	36,765	0.01%
2018/05/03	2	21.20	0	0.00	21.10	2	37,037	0.01%
2018/05/02	2.2	21.20	0	0.00	21.15	2.2	37,884	0.01%
2018/04/30	0	0.00	51	21.25	21.25	-51	38,526	-0.13%
2018/04/25	0	0.00	2	21.33	21.40	-2	39,885	-0.01%
2018/04/24	0	0.00	4	21.26	21.30	-4	40,058	-0.01%
2018/04/23	1.2	21.35	2	21.45	21.35	-0.9	40,177	0.00%
2018/04/20	1	21.50	10.9	21.55	21.55	-9.9	40,476	-0.02%
2018/04/19	10.6	21.60	21	21.65	21.70	-10.4	40,704	-0.03%
2018/04/18	0	0.00	1	21.50	21.50	-1	40,460	0.00%
2018/04/17	3	21.25	5	21.20	21.10	-2	40,553	0.00%
2018/04/16	1	21.35	0	0.00	21.55	1	40,924	0.00%
2018/04/13	0	0.00	10	21.58	21.60	-10	41,291	-0.02%
2018/04/12	0.3	21.40	6	21.50	21.40	-5.7	42,091	-0.01%
2018/04/11	10	21.45	11	21.30	21.50	-1	42,407	0.00%
2018/04/10	3	21.05	7	21.11	21.05	-4	42,605	-0.01%
2018/04/03	20	20.86	0	0.00	20.90	20	42,305	0.05%
2018/03/31	0.1	21.20	0	0.00	21.20	0.1	42,394	0.00%
2018/03/30	0	0.00	2	21.20	21.20	-2	42,684	0.00%
2018/03/29	1	21.00	0	0.00	20.90	1	42,855	0.00%
2018/03/28	1	21.00	0	0.00	21.00	1	42,682	0.00%
2018/03/27	3	21.10	0	0.00	21.15	3	42,510	0.01%
2018/03/23	35	21.04	0	0.00	20.95	35	42,341	0.08%
2018/03/22	1	21.50	0	0.00	21.55	1	41,665	0.00%
2018/03/21	2	21.48	0	0.00	21.50	2	41,595	0.00%
2018/03/19	5	21.35	8	21.59	21.60	-3	42,411	-0.01%
2018/03/16	3	21.47	2	21.40	21.30	1	42,333	0.00%
2018/03/15	0	0.00	2	21.65	21.60	-2	41,350	0.00%
2018/03/14	0	0.00	1	21.90	21.80	-1	41,261	0.00%
2018/03/12	0	0.00	2	21.90	21.90	-2	40,888	0.00%
2018/03/09	0.4	21.65	0	0.00	21.65	0.4	41,045	0.00%
2018/03/08	2	21.55	0	0.00	21.60	2	41,320	0.00%
2018/03/07	0.1	21.45	5	21.51	21.40	-4.9	41,693	-0.01%
2018/03/06	3	21.63	6	21.66	21.70	-3	41,997	-0.01%
2018/03/05	0	0.00	6	21.70	21.50	-6	42,307	-0.01%
2018/03/02	0	0.00	3	21.55	21.65	-3	41,960	-0.01%
2018/03/01	0	0.00	6.2	21.55	21.50	-6.2	41,744	-0.01%
2018/02/27	0	0.00	2	21.53	21.35	-2	41,174	0.00%
2018/02/26	0	0.00	36.8	21.39	21.40	-36.8	40,717	-0.09%
2018/02/23	1	21.15	5	21.26	21.25	-4	40,645	-0.01%
2018/02/22	1	20.95	4	21.10	21.20	-3	42,130	-0.01%
2018/02/21	1	20.95	14	21.00	21.10	-13	42,643	-0.03%
2018/02/12	0	0.00	46	20.69	20.60	-46	42,169	-0.11%
2018/02/09	7	20.31	40	20.46	20.35	-33	42,068	-0.08%
2018/02/08	0.2	20.60	29	20.56	20.60	-28.8	41,488	-0.07%
2018/02/07	15	20.38	6.5	20.29	20.35	8.5	41,165	0.02%
2018/02/06	64	19.88	48	19.96	19.70	16	40,071	0.04%
2018/02/05	2	20.85	16	20.85	20.85	-14	38,605	-0.04%
2018/02/02	0	0.00	1	21.10	21.30	-1	38,047	0.00%
2018/02/01	1	21.30	6	21.34	21.30	-5	37,838	-0.01%
2018/01/31	4	21.00	1	21.10	21.30	3	37,489	0.01%
2018/01/30	1	21.10	3	21.25	21.10	-2	37,024	-0.01%
2018/01/29	28	21.44	28.1	21.25	21.20	-0.1	36,554	0.00%
2018/01/26	6	21.15	0.5	21.15	21.15	5.5	35,918	0.02%
2018/01/25	27	21.15	0	0.00	21.30	27	35,288	0.08%
2018/01/24	27	20.99	26.8	20.99	21.05	0.2	34,288	0.00%
2018/01/23	13	21.34	0	0.00	21.30	13	33,227	0.04%
2018/01/19	8	21.69	0.1	21.70	21.70	7.9	31,896	0.02%
2018/01/18	6	21.94	3	22.00	21.90	3	31,753	0.01%
2018/01/16	2	22.00	1	22.15	22.00	1	31,197	0.00%
2018/01/15	5	22.15	9	22.01	22.15	-4	30,820	-0.01%
2018/01/12	1	21.75	6	21.70	21.75	-5	30,268	-0.02%
2018/01/11	1.1	21.56	10	21.45	21.70	-8.9	30,007	-0.03%
2018/01/10	2	21.60	6.9	21.65	21.70	-4.9	29,985	-0.02%
2018/01/08	15	21.45	45	21.40	21.50	-30	28,915	-0.10%
2018/01/05	2	20.83	32	20.71	20.90	-30	27,919	-0.11%
2018/01/04	0	0.00	1	20.60	20.65	-1	27,726	0.00%
2018/01/03	0	0.00	6	20.57	20.65	-6	27,627	-0.02%
2018/01/02	5	20.50	2	20.40	20.45	3	27,589	0.01%