中信金 (2891)-華南永昌-東昇券商分點個股進出

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
35.40
漲跌
▲0.10
漲幅
+0.28%
成交量
157,040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

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－華南永昌-東昇券商分點個股進出

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

華南永昌-東昇券商分點個股進出
華南永昌-東昇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
2024/05/31	0	36.00	0	0.00	35.40	0	60,218	0.00%
2024/05/30	8.9	35.59	2	35.90	35.30	6.9	58,067	0.01%
2024/05/29	16.5	36.12	38	36.17	36.05	-21.5	57,233	-0.04%
2024/05/28	29.4	36.85	4	36.90	36.75	25.4	56,432	0.04%
2024/05/27	18.5	37.03	31	37.41	37.55	-12.5	56,002	-0.02%
2024/05/24	15.2	37.11	20.3	37.23	37.05	-5.1	55,056	-0.01%
2024/05/23	21.6	37.64	1	37.80	38.00	20.6	54,616	0.04%
2024/05/22	7	37.73	0	0.00	37.90	7	53,888	0.01%
2024/05/21	6	37.47	9	37.74	37.75	-3	53,638	-0.01%
2024/05/20	5	37.84	6	38.24	38.55	-1	52,881	0.00%
2024/05/17	3.5	37.26	9.1	37.85	38.10	-5.6	52,229	-0.01%
2024/05/16	11	37.48	30.2	37.42	37.50	-19.2	51,656	-0.04%
2024/05/15	11	37.00	31.1	36.74	36.90	-20.1	50,909	-0.04%
2024/05/14	24.1	36.13	19	36.02	36.05	5.1	50,697	0.01%
2024/05/13	128	36.65	6	36.37	36.50	122	49,784	0.25%	大買/鉅額交易
2024/05/10	4	36.89	9	36.88	37.45	-5	48,995	-0.01%
2024/05/09	1.1	36.15	2	36.20	36.10	-0.9	48,450	0.00%
2024/05/08	1	36.80	5	36.33	36.40	-4	48,077	-0.01%
2024/05/07	6.5	36.30	2	36.23	36.00	4.5	47,221	0.01%
2024/05/06	2	35.95	20.2	35.98	36.10	-18.2	46,134	-0.04%
2024/05/03	1	34.80	21.4	34.84	34.75	-20.4	45,570	-0.04%
2024/05/02	3	34.12	10	34.30	34.10	-7	44,425	-0.02%
2024/04/30	12	34.10	15.1	34.39	34.10	-3.1	43,849	-0.01%
2024/04/29	5	34.20	96.9	34.20	34.25	-91.9	42,804	-0.21%
2024/04/26	7	31.30	0	0.00	31.15	7	40,402	0.02%
2024/04/25	5.1	31.00	3	31.37	31.00	2.1	40,831	0.01%
2024/04/24	0.1	31.47	0.1	32.00	31.45	0	41,070	0.00%
2024/04/23	1	31.65	0	0.00	31.55	1	41,790	0.00%
2024/04/22	11	31.35	0	0.00	31.35	11	42,071	0.03%
2024/04/19	3.1	31.14	3	31.05	31.00	0	41,661	0.00%
2024/04/18	3	31.70	10	31.85	31.70	-7	41,147	-0.02%
2024/04/16	9.1	31.14	8	31.11	30.95	1.1	40,923	0.00%
2024/04/15	0.4	31.94	0	0.00	31.95	0.4	40,429	0.00%
2024/04/12	3.5	31.77	0	0.00	31.75	3.5	40,770	0.01%
2024/04/11	1.1	31.80	0	0.00	31.95	1.1	40,863	0.00%
2024/04/10	0	0.00	2	31.80	31.85	-2	41,139	0.00%
2024/04/08	0	0.00	0.1	32.10	32.05	-0.1	41,979	0.00%
2024/04/03	5	31.50	0	0.00	31.45	5	41,810	0.01%
2024/04/02	3.1	31.85	11.2	31.79	31.80	-8.1	41,734	-0.02%
2024/04/01	10.3	32.04	2	31.78	31.65	8.3	41,763	0.02%
2024/03/29	8	32.91	2.6	32.62	33.05	5.4	41,294	0.01%
2024/03/27	0	0.00	18	32.31	32.60	-18	39,833	-0.05%
2024/03/26	3	32.00	2	31.88	31.80	1	39,715	0.00%
2024/03/25	3.1	31.72	2.4	31.67	31.70	0.7	40,159	0.00%
2024/03/22	2	31.95	12	32.03	31.90	-10	40,539	-0.02%
2024/03/21	30	32.01	13.1	31.99	31.95	16.9	40,415	0.04%
2024/03/20	1	31.20	0	0.00	31.25	1	40,546	0.00%
2024/03/19	0	0.00	17.1	31.69	31.75	-17.1	40,945	-0.04%
2024/03/15	20	31.50	5	31.76	31.75	15	41,028	0.04%
2024/03/14	9	31.91	10.4	32.00	32.00	-1.4	40,281	0.00%
2024/03/13	4	31.05	270	31.22	31.85	-266	40,118	-0.66%	大賣/鉅額交易
2024/03/12	0	0.00	2.1	30.30	30.45	-2.1	38,730	-0.01%
2024/03/11	0	30.10	10	30.20	30.30	-10	38,819	-0.03%
2024/03/08	0	0.00	4.5	30.16	30.20	-4.5	38,852	-0.01%
2024/03/07	1	29.80	5.3	29.60	29.80	-4.3	38,308	-0.01%
2024/03/06	1	29.50	23.2	29.37	29.50	-22.2	38,080	-0.06%
2024/03/05	6	29.10	0	0.00	29.15	6	38,671	0.02%
2024/03/04	0	29.10	0	0.00	29.20	0	39,027	0.00%
2024/03/01	1	29.20	11	29.16	29.05	-10	39,567	-0.03%
2024/02/29	3	29.10	4.1	29.20	29.40	-1.1	39,774	0.00%
2024/02/27	1	29.25	0	0.00	29.00	1	39,506	0.00%
2024/02/26	5	29.00	1	29.15	29.10	4	39,708	0.01%
2024/02/23	2.1	29.19	3	29.13	28.90	-0.9	39,946	0.00%
2024/02/22	9	28.99	2	29.15	29.30	7	40,476	0.02%
2024/02/21	1.2	29.03	0.1	29.00	28.95	1.1	40,628	0.00%
2024/02/20	0	0.00	1	28.80	29.00	-1	40,852	0.00%
2024/02/19	12	28.58	13.8	28.59	28.70	-1.8	41,036	0.00%
2024/02/16	1	28.30	0	0.00	28.25	1	41,940	0.00%
2024/02/15	2	28.40	5	28.42	28.40	-3	42,544	-0.01%
2024/02/05	0	28.25	4.7	28.08	28.15	-4.6	42,264	-0.01%
2024/02/02	0.1	28.30	103	28.43	28.30	-102.9	42,121	-0.24%	大賣/鉅額交易
2024/02/01	0	0.00	2	28.58	28.65	-2	41,868	0.00%
2024/01/31	93	28.45	0	0.00	28.45	93	41,496	0.22%
2024/01/30	1.3	28.44	0	0.00	28.40	1.3	41,448	0.00%
2024/01/29	0	28.45	1	28.50	28.50	-1	41,631	0.00%
2024/01/26	0	0.00	23	28.32	28.50	-23	42,284	-0.05%
2024/01/25	0	28.05	6	28.15	28.15	-6	41,874	-0.01%
2024/01/24	11.2	27.91	7	27.96	28.00	4.2	41,763	0.01%
2024/01/23	6.2	28.01	1	28.05	28.10	5.2	41,710	0.01%
2024/01/22	6	28.04	9	27.96	28.20	-3	41,516	-0.01%
2024/01/19	14.1	27.79	0	0.00	27.90	14.1	41,418	0.03%
2024/01/18	2	27.65	18	27.49	27.85	-16	41,266	-0.04%
2024/01/17	1.2	27.57	7.8	27.53	27.55	-6.7	40,993	-0.02%
2024/01/16	17.3	27.89	0	0.00	27.95	17.3	40,075	0.04%
2024/01/15	0	0.00	1	28.15	28.15	-1	39,622	0.00%
2024/01/12	2	28.10	0	0.00	28.05	2	40,082	0.01%
2024/01/11	2	28.28	2.2	28.34	28.35	-0.2	40,188	0.00%
2024/01/10	2.2	27.94	4	28.00	28.05	-1.9	40,432	0.00%
2024/01/08	0	0.00	2	28.35	28.40	-2	40,118	-0.01%
2024/01/05	1	28.10	0	0.00	28.10	1	39,708	0.00%
2024/01/04	0	0.00	10	28.20	28.15	-10	39,981	-0.03%
2024/01/03	0.1	28.09	4.1	28.15	28.20	-4	40,301	-0.01%
2024/01/02	0.1	28.15	0	0.00	28.35	0.1	39,794	0.00%
2023/12/29	0	28.18	0	0.00	28.35	0	39,694	0.00%
2023/12/28	1	28.00	2.1	28.30	28.40	-1.1	40,119	0.00%
2023/12/27	2	28.00	12	28.00	28.10	-10	39,994	-0.03%
2023/12/26	10.1	27.95	5	27.98	28.00	5.1	39,736	0.01%
2023/12/25	0	0.00	2	27.70	27.85	-2	39,749	-0.01%
2023/12/22	4	27.70	0	0.00	27.75	4	39,841	0.01%
2023/12/21	2.5	27.59	3	27.62	27.85	-0.5	39,823	0.00%
2023/12/20	2.2	27.80	0	0.00	27.80	2.2	39,621	0.01%
2023/12/19	0.3	28.05	0.1	28.00	28.25	0.2	39,245	0.00%
2023/12/18	0	0.00	2	28.28	28.25	-2	39,215	-0.01%
2023/12/15	1.1	28.15	0	0.00	28.15	1.1	39,079	0.00%
2023/12/14	0	0.00	28	28.32	28.45	-28	38,507	-0.07%
2023/12/13	0	0.00	7.5	27.90	27.95	-7.5	37,644	-0.02%
2023/12/12	2	27.45	7	27.54	27.60	-5	37,938	-0.01%
2023/12/11	1	27.15	0	0.00	27.40	1	37,935	0.00%
2023/12/08	0	0.00	99	27.24	27.50	-99	37,985	-0.26%
2023/12/07	1	26.80	2	26.80	26.85	-1	37,292	0.00%
2023/12/06	1	26.95	2	26.97	27.10	-1	37,464	0.00%
2023/12/05	2.5	26.64	0	0.00	26.75	2.5	37,353	0.01%
2023/12/04	2	26.90	90	27.10	26.90	-88	37,050	-0.24%
2023/12/01	0.2	27.07	7	27.10	26.95	-6.8	36,998	-0.02%
2023/11/30	5	27.10	1	27.35	27.35	4	36,882	0.01%
2023/11/29	3.1	27.05	1	27.00	26.85	2.1	35,893	0.01%
2023/11/28	7	27.15	225	27.33	27.15	-218	35,403	-0.62%	大賣/鉅額交易
2023/11/27	2	26.78	16.2	26.96	26.70	-14.2	35,110	-0.04%
2023/11/24	5	26.75	2	26.73	26.75	3	34,855	0.01%
2023/11/23	3	26.82	6	26.74	26.85	-3	34,580	-0.01%
2023/11/22	158	27.05	6	27.06	27.20	152	34,138	0.45%	大買/鉅額交易
2023/11/21	109	27.05	34.8	27.10	27.05	74.2	33,878	0.22%	大買/
2023/11/20	0	0.00	106	26.75	26.85	-106	33,355	-0.32%	大賣/鉅額交易
2023/11/17	2.2	26.87	9	26.92	26.85	-6.8	33,129	-0.02%
2023/11/16	1	26.75	2	26.75	26.85	-1	33,127	0.00%
2023/11/15	15	26.46	32.2	26.64	26.80	-17.2	32,938	-0.05%
2023/11/14	2	26.10	209.1	25.91	26.15	-207.1	32,064	-0.65%	大賣/鉅額交易
2023/11/13	2	25.60	2	25.60	25.60	0	32,148	0.00%
2023/11/10	0	0.00	6	25.50	25.50	-6	32,748	-0.02%
2023/11/09	240	25.32	31	25.30	25.35	209	33,119	0.63%	大買/鉅額交易
2023/11/08	0.4	25.15	15	25.16	25.10	-14.6	33,673	-0.04%
2023/11/07	1.1	25.25	3	25.10	25.15	-2	33,742	-0.01%
2023/11/06	0	0.00	51	25.40	25.30	-51	33,942	-0.15%
2023/11/03	0	0.00	7.1	25.17	25.35	-7.1	34,020	-0.02%
2023/11/02	2	24.65	3	24.63	24.70	-1	33,840	0.00%
2023/11/01	7	24.44	3	24.40	24.35	4	34,213	0.01%
2023/10/31	0	0.00	3	24.30	24.35	-3	35,314	-0.01%
2023/10/30	2	24.28	0	0.00	24.35	2	36,096	0.01%
2023/10/27	3	24.65	3	24.67	24.60	0	36,463	0.00%
2023/10/26	6	24.40	0	0.00	24.35	6	36,899	0.02%
2023/10/24	2	24.28	0	0.00	24.45	2	36,657	0.01%
2023/10/23	3	24.37	0	0.00	24.35	3	36,617	0.01%
2023/10/20	22	24.32	0	0.00	24.65	22	36,642	0.06%
2023/10/19	1	24.85	0	0.00	24.85	1	36,495	0.00%
2023/10/18	14.2	25.00	10	25.00	25.15	4.2	36,784	0.01%
2023/10/17	1.1	25.10	2.1	25.05	25.15	-1	36,806	0.00%
2023/10/16	5	25.10	6.1	25.27	25.35	-1.1	37,220	0.00%
2023/10/13	5.2	25.02	6	25.04	25.15	-0.8	37,555	0.00%
2023/10/12	8	24.99	14.1	25.12	25.20	-6.1	38,011	-0.02%
2023/10/11	0	0.00	2.1	24.80	24.90	-2.1	37,994	-0.01%
2023/10/05	7	23.89	0	0.00	24.10	7	37,413	0.02%
2023/10/04	29.2	23.74	8	23.70	23.70	21.2	37,241	0.06%
2023/10/03	95.6	24.26	0	0.00	24.20	95.6	36,707	0.26%
2023/10/02	0.3	24.55	100	24.50	24.50	-99.7	36,681	-0.27%
2023/09/28	0	0.00	0	24.55	24.50	0	37,388	0.00%
2023/09/27	9	24.40	3	24.37	24.40	6	37,331	0.02%
2023/09/26	26.3	24.55	0	0.00	24.55	26.3	37,243	0.07%
2023/09/25	7	24.44	0	0.00	24.60	7	37,073	0.02%
2023/09/22	5.3	24.28	3	24.20	24.25	2.3	37,010	0.01%
2023/09/21	6.4	24.44	1	24.70	24.35	5.4	36,646	0.01%
2023/09/20	0	24.85	6	24.93	24.85	-6	36,037	-0.02%
2023/09/19	11	24.93	4	25.01	24.95	7	35,721	0.02%
2023/09/18	2	24.78	6	24.93	24.95	-4	35,670	-0.01%
2023/09/15	12	24.85	6.4	24.72	24.85	5.6	35,673	0.02%
2023/09/14	13.3	24.81	8	24.90	25.00	5.3	34,978	0.02%
2023/09/13	53	24.35	34.2	24.42	24.70	18.8	34,861	0.05%
2023/09/12	1	24.25	1	24.25	24.35	0	35,158	0.00%
2023/09/11	3	24.22	1	24.30	24.25	2	35,157	0.01%
2023/09/08	10	23.98	0	0.00	24.05	10	35,079	0.03%
2023/09/07	8	23.55	1	23.60	23.60	7	35,101	0.02%
2023/09/06	2.6	23.71	1	23.85	23.65	1.6	35,328	0.00%
2023/09/05	4	23.96	0	0.00	24.00	4	35,773	0.01%
2023/09/01	17.3	23.82	2	23.75	23.80	15.3	36,246	0.04%
2023/08/31	6.5	23.87	0	0.00	23.85	6.5	36,367	0.02%
2023/08/30	1.1	23.86	0.1	24.05	23.90	1	36,238	0.00%
2023/08/29	1	23.90	0	0.00	24.00	1	36,282	0.00%
2023/08/25	53	23.65	0	23.55	23.50	53	37,283	0.14%
2023/08/24	3	23.75	1	23.95	23.85	2	37,333	0.01%
2023/08/23	7	23.55	0	23.65	23.70	7	37,180	0.02%
2023/08/22	15.2	23.51	0.1	23.75	23.55	15.1	37,194	0.04%
2023/08/21	0	0.00	5.1	23.90	23.85	-5.1	36,888	-0.01%
2023/08/18	8.8	23.38	2	23.40	23.35	6.8	36,736	0.02%
2023/08/17	42.7	22.97	110	23.01	23.25	-67.4	36,714	-0.18%	大賣/
2023/08/16	11.9	23.36	3	23.52	23.40	8.9	36,242	0.02%
2023/08/15	12.1	24.06	3	23.92	23.90	9.1	35,831	0.03%
2023/08/14	65.5	24.20	30	24.28	24.30	35.5	35,662	0.10%
2023/08/11	11	24.92	10	25.00	24.90	1	35,686	0.00%
2023/08/10	12.1	24.72	10	24.83	24.90	2.1	35,825	0.01%
2023/08/09	12	24.72	12	24.81	24.80	0	35,631	0.00%
2023/08/08	18	24.59	16	24.60	24.60	2	35,307	0.01%
2023/08/07	155.3	24.65	21.1	24.68	24.60	134.1	34,790	0.39%	大買/鉅額交易
2023/08/04	45.2	24.77	26.8	24.59	24.60	18.5	34,284	0.05%
2023/08/02	14.3	26.07	17	26.07	26.15	-2.7	33,138	-0.01%
2023/08/01	81.1	26.19	5	26.20	26.25	76.1	32,438	0.23%
2023/07/31	2.1	26.32	1	26.25	26.25	1.1	31,924	0.00%
2023/07/28	8	26.19	9	26.32	26.35	-1	31,380	0.00%
2023/07/27	6.3	26.56	5.4	26.55	26.60	0.9	31,388	0.00%
2023/07/26	3	26.55	1	26.40	26.50	2	31,543	0.01%
2023/07/25	5.1	26.05	88	26.07	26.35	-83	31,479	-0.26%
2023/07/24	28	26.07	20	26.16	26.10	8	31,318	0.03%
2023/07/21	75	26.50	5	26.27	26.45	70	30,989	0.23%
2023/07/20	0	0.00	7	26.21	26.20	-7	30,342	-0.02%
2023/07/19	14	26.05	22	26.03	26.05	-8	29,714	-0.03%
2023/07/18	0	0.00	4	26.15	26.25	-4	29,118	-0.01%
2023/07/17	0	0.00	7.1	26.06	26.15	-7.1	28,487	-0.02%
2023/07/14	6	25.27	26	25.15	25.40	-20	27,827	-0.07%
2023/07/13	34.1	25.05	15	25.05	24.90	19.1	27,228	0.07%
2023/07/12	11	24.99	25	25.09	25.15	-14	27,253	-0.05%
2023/07/11	11	24.86	30	24.88	24.95	-19	27,101	-0.07%
2023/07/10	50	24.57	50	24.58	24.50	0	27,102	0.00%
2023/07/07	16	24.25	15.2	24.38	24.60	0.9	27,058	0.00%
2023/07/06	52.5	24.57	22	24.49	24.50	30.5	27,061	0.11%
2023/07/05	7	24.93	10.5	25.07	24.95	-3.5	26,339	-0.01%
2023/07/04	22	24.93	9	25.08	24.85	13	26,214	0.05%
2023/07/03	15.2	24.92	29.4	25.04	25.10	-14.2	26,297	-0.05%
2023/06/30	27	24.82	25.2	24.90	24.85	1.8	26,497	0.01%
2023/06/29	27	24.95	16	24.92	24.90	11	26,452	0.04%
2023/06/28	15	24.72	31	24.80	25.00	-16	26,495	-0.06%
2023/06/27	0.3	24.75	1	24.90	24.75	-0.8	26,487	0.00%
2023/06/26	0	25.05	78	25.00	24.95	-78	26,395	-0.30%
2023/06/21	50.1	24.95	0	0.00	25.10	50.1	26,351	0.19%
2023/06/20	0	24.90	22.6	25.03	25.05	-22.6	26,306	-0.09%
2023/06/19	110	24.90	3	24.97	25.05	107	26,356	0.41%	大買/鉅額交易
2023/06/16	2.1	24.70	1	24.75	24.55	1.1	26,527	0.00%
2023/06/15	1.2	24.62	0	0.00	24.70	1.2	26,373	0.00%
2023/06/14	0.1	24.80	15	24.80	24.75	-14.9	27,373	-0.05%
2023/06/13	0	0.00	1	25.00	24.80	-1	28,420	0.00%
2023/06/12	3.2	25.07	5	24.80	24.80	-1.8	28,709	-0.01%
2023/06/09	4	24.80	19.1	25.08	25.20	-15.1	29,323	-0.05%
2023/06/08	1.2	24.52	0	0.00	24.65	1.2	28,992	0.00%
2023/06/07	0	0.00	36	24.55	24.60	-36	29,102	-0.12%
2023/06/06	0.2	24.44	0	0.00	24.45	0.2	29,120	0.00%
2023/06/05	6.1	24.53	11.1	24.55	24.45	-5	29,340	-0.02%
2023/06/02	0	0.00	4	24.30	24.30	-4	29,560	-0.01%
2023/06/01	0.5	24.35	2	24.45	24.30	-1.5	29,602	-0.01%
2023/05/31	0.2	24.40	1	24.30	24.30	-0.9	29,580	0.00%
2023/05/30	0	0.00	10	24.40	24.50	-10	28,817	-0.03%
2023/05/29	0	0.00	1	24.35	24.40	-1	28,781	0.00%
2023/05/26	0	0.00	3	24.15	24.10	-3	29,081	-0.01%
2023/05/25	1	24.10	3	24.15	24.10	-2	28,947	-0.01%
2023/05/24	2	24.45	11	24.35	24.50	-9	28,934	-0.03%
2023/05/23	2	24.65	57	24.50	24.60	-55	28,789	-0.19%
2023/05/22	1	24.60	71	24.55	24.55	-70	28,536	-0.25%
2023/05/19	7	24.25	14	24.29	24.40	-7	28,329	-0.02%
2023/05/18	0	0.00	17.2	24.10	24.10	-17.2	28,064	-0.06%
2023/05/17	10	23.80	2.1	23.85	23.80	7.9	28,059	0.03%
2023/05/16	2	23.50	11.1	23.50	23.55	-9.1	27,711	-0.03%
2023/05/15	1	23.30	1	23.25	23.35	0	27,531	0.00%
2023/05/12	52.1	23.20	1	23.15	23.10	51.1	27,525	0.19%
2023/05/11	0	0.00	1	23.30	23.30	-1	27,439	0.00%
2023/05/10	0.1	23.35	0	0.00	23.30	0.1	27,382	0.00%
2023/05/09	1	23.30	0.6	23.30	23.30	0.4	27,491	0.00%
2023/05/08	0	0.00	5	23.19	23.35	-5	27,613	-0.02%
2023/05/04	1	23.10	1.3	22.99	23.10	-0.3	28,121	0.00%
2023/05/02	3	22.75	1	22.80	22.90	2	28,638	0.01%
2023/04/28	0	0.00	2	22.45	22.60	-2	29,309	-0.01%
2023/04/27	0	22.38	0	0.00	22.40	0	29,437	0.00%
2023/04/26	0	0.00	4	22.39	22.45	-4	29,546	-0.01%
2023/04/25	0.1	22.35	4	22.48	22.35	-3.9	29,622	-0.01%
2023/04/21	10	22.28	0	0.00	22.30	10	29,753	0.03%
2023/04/20	5	22.30	11	22.35	22.35	-6	29,896	-0.02%
2023/04/19	10	22.45	2	22.45	22.45	8	30,494	0.03%
2023/04/18	1	22.45	20.2	22.45	22.40	-19.2	30,543	-0.06%
2023/04/17	0	0.00	26.9	22.50	22.50	-26.9	31,004	-0.09%
2023/04/14	0	0.00	6.5	22.33	22.50	-6.5	30,952	-0.02%
2023/04/13	4	22.24	4	22.25	22.30	0	30,912	0.00%
2023/04/12	0	22.00	7.1	22.00	22.00	-7.1	30,712	-0.02%
2023/04/11	11.4	21.79	1	21.80	21.85	10.4	30,671	0.03%
2023/04/10	2	21.80	0	0.00	21.80	2	30,480	0.01%
2023/04/07	2	21.65	1	21.75	21.70	1	30,451	0.00%
2023/04/06	2	21.73	0	0.00	21.70	2	30,326	0.01%
2023/03/30	1.1	21.66	0	0.00	21.65	1.1	30,650	0.00%
2023/03/29	0	21.65	3	21.70	21.70	-3	31,339	-0.01%
2023/03/28	12	21.50	1	21.55	21.50	11	32,113	0.03%
2023/03/27	173.2	21.44	9	21.45	21.45	164.2	32,846	0.50%	大買/鉅額交易
2023/03/24	7.3	21.45	10	21.43	21.40	-2.7	34,098	-0.01%
2023/03/23	1.5	21.40	1	21.45	21.55	0.5	34,348	0.00%
2023/03/22	1	21.35	0	21.40	21.35	1	34,662	0.00%
2023/03/21	6	21.16	8	21.11	21.05	-2	34,799	-0.01%
2023/03/20	6.1	20.90	3	20.90	21.00	3.1	34,685	0.01%
2023/03/17	37.9	20.93	0	0.00	20.85	37.9	34,460	0.11%
2023/03/16	55	21.02	0	0.00	20.90	55	33,537	0.16%
2023/03/15	22.2	21.70	0	0.00	21.55	22.2	33,106	0.07%
2023/03/14	32.3	21.82	2	21.80	21.70	30.3	33,006	0.09%
2023/03/13	8.1	22.20	0	0.00	22.20	8.1	32,321	0.03%
2023/03/10	9.1	22.26	14.4	22.34	22.25	-5.3	32,225	-0.02%
2023/03/09	17	22.56	1	22.55	22.50	16	32,297	0.05%
2023/03/08	6	22.63	5	22.60	22.75	1	33,172	0.00%
2023/03/07	1.1	22.65	5	22.61	22.65	-3.9	33,327	-0.01%
2023/03/06	0	0.00	1	22.55	22.55	-1	33,101	0.00%
2023/03/03	5	22.44	0	0.00	22.40	5	33,055	0.02%
2023/03/02	0	0.00	1	22.50	22.55	-1	33,368	0.00%
2023/03/01	0.3	22.65	1	22.75	22.70	-0.7	34,039	0.00%
2023/02/24	0	0.00	3	22.90	22.75	-3	34,090	-0.01%
2023/02/22	2	22.63	0	0.00	22.80	2	34,302	0.01%
2023/02/21	1	22.70	0	0.00	22.80	1	34,319	0.00%
2023/02/17	0.1	22.75	0	0.00	22.75	0.1	35,011	0.00%
2023/02/15	1.1	22.56	0	0.00	22.55	1.1	35,906	0.00%
2023/02/14	0	0.00	3	22.88	22.90	-3	35,542	-0.01%
2023/02/10	3.1	22.40	0	0.00	22.45	3.1	35,821	0.01%
2023/02/09	2.1	22.30	0	0.00	22.30	2.1	35,978	0.01%
2023/02/08	6	22.35	40	22.40	22.40	-34	35,999	-0.09%
2023/02/07	9	22.43	0	0.00	22.30	9	36,182	0.02%
2023/02/06	14.5	22.46	10	22.35	22.35	4.5	36,204	0.01%
2023/02/03	51.1	22.44	1	22.40	22.40	50.1	36,347	0.14%
2023/02/02	13.3	22.50	0	0.00	22.50	13.3	36,284	0.04%
2023/02/01	11.1	22.68	2	22.70	22.75	9.1	35,941	0.03%
2023/01/31	7	22.97	1	22.95	22.85	6	35,988	0.02%
2023/01/30	14	23.15	0	0.00	23.20	14	35,795	0.04%
2023/01/16	0	0.00	6	23.04	23.05	-6	35,085	-0.02%
2023/01/13	3	22.90	1	22.85	22.80	2	35,071	0.01%
2023/01/11	0.1	23.05	23	23.04	23.10	-22.9	36,145	-0.06%
2023/01/10	1	22.90	1	23.00	23.15	0	36,281	0.00%
2023/01/09	0	0.00	7.1	22.98	23.15	-7.1	36,241	-0.02%
2023/01/06	17	22.53	1	22.65	22.60	16	36,142	0.04%
2023/01/05	1	22.60	3	22.50	22.60	-2	36,911	-0.01%
2023/01/03	0	22.05	0	0.00	22.15	0	37,051	0.00%
2022/12/29	1	21.85	0.7	21.95	21.90	0.3	37,390	0.00%
2022/12/28	2	22.00	2.2	22.13	22.15	-0.1	37,930	0.00%
2022/12/27	0	0.00	57	22.25	22.25	-57	38,289	-0.15%
2022/12/26	2	22.00	0	0.00	22.10	2	38,927	0.01%
2022/12/23	3	21.92	0	0.00	21.90	3	40,064	0.01%
2022/12/22	11	21.94	2	21.98	22.15	9	40,898	0.02%
2022/12/21	3.4	21.72	0	0.00	21.70	3.4	41,362	0.01%
2022/12/20	10.1	21.92	4	21.91	21.90	6.1	41,361	0.01%
2022/12/19	1	22.25	7	22.15	22.05	-6	40,751	-0.01%
2022/12/16	8.3	22.44	7	22.45	22.25	1.3	40,189	0.00%
2022/12/15	45	22.65	0	0.00	22.75	45	39,518	0.11%
2022/12/14	11	22.95	1.2	22.87	22.90	9.8	39,290	0.02%
2022/12/13	0	0.00	10	22.83	22.70	-10	38,999	-0.03%
2022/12/09	5.2	22.75	3	22.68	22.70	2.2	39,501	0.01%
2022/12/07	1	23.00	42	23.15	23.05	-41	39,805	-0.10%
2022/12/06	22	22.76	19	22.54	22.40	3	39,379	0.01%
2022/12/05	0	0.00	1	22.80	22.75	-1	39,214	0.00%
2022/12/02	1	22.60	1	22.50	22.50	0	39,140	0.00%
2022/12/01	5.2	22.70	10	22.75	22.60	-4.8	39,480	-0.01%
2022/11/30	1	23.15	26.1	23.07	23.00	-25.1	39,128	-0.06%
2022/11/29	0	0.00	14	22.63	22.85	-14	38,153	-0.04%
2022/11/28	14.2	22.20	9	22.17	22.20	5.2	37,723	0.01%
2022/11/25	1.1	22.40	0	0.00	22.40	1.1	37,853	0.00%
2022/11/24	14	22.43	0	0.00	22.45	14	38,158	0.04%
2022/11/23	1	22.60	15	22.50	22.55	-14	38,123	-0.04%
2022/11/22	11	21.59	0	0.00	21.65	11	37,540	0.03%
2022/11/21	1.2	21.35	0	0.00	21.40	1.2	37,520	0.00%
2022/11/18	0.1	21.40	13	21.33	21.40	-12.9	37,471	-0.03%
2022/11/17	5.1	21.65	14	21.66	21.65	-8.9	37,576	-0.02%
2022/11/16	4	21.78	11.1	21.73	21.80	-7.1	37,739	-0.02%
2022/11/15	2	21.60	10	22.00	22.00	-8	37,538	-0.02%
2022/11/14	2.1	21.90	0	0.00	21.70	2.1	37,461	0.01%
2022/11/11	2	21.65	13	21.77	21.85	-11	37,305	-0.03%
2022/11/10	0	0.00	1	21.15	21.15	-1	37,003	0.00%
2022/11/09	12.3	21.07	0	0.00	21.20	12.3	37,240	0.03%
2022/11/08	1.1	21.37	10	21.40	21.55	-8.9	36,802	-0.02%
2022/11/07	0	0.00	4	21.30	21.45	-4	36,762	-0.01%
2022/11/04	7.2	20.69	2	20.78	20.90	5.2	36,886	0.01%
2022/11/03	7	20.62	6	20.62	20.55	1	37,187	0.00%
2022/11/02	6.1	20.90	0.3	21.05	20.85	5.8	37,302	0.02%
2022/11/01	0	0.00	5.1	20.95	21.10	-5.1	37,236	-0.01%
2022/10/31	24.1	20.50	0	0.00	20.40	24.1	37,321	0.06%
2022/10/28	0.2	20.54	10	20.60	20.55	-9.9	37,268	-0.03%
2022/10/27	1	20.55	1	20.70	20.55	0	37,391	0.00%
2022/10/26	1	20.35	0	0.00	20.35	1	37,477	0.00%
2022/10/25	8	20.00	5	19.85	20.00	3	37,284	0.01%
2022/10/24	2.1	19.90	0	0.00	19.90	2.1	37,507	0.01%
2022/10/21	1.1	19.78	2	19.85	20.00	-0.9	37,362	0.00%
2022/10/20	13.2	19.54	5	19.55	19.70	8.2	37,386	0.02%
2022/10/19	1.5	19.84	2	19.85	19.90	-0.5	36,856	0.00%
2022/10/17	0	0.00	29	19.78	19.80	-29	36,799	-0.08%
2022/10/14	11	19.88	0	0.00	19.80	11	37,156	0.03%
2022/10/13	47.2	19.78	0	0.00	19.65	47.2	37,479	0.13%
2022/10/12	7	20.27	17	20.12	20.25	-10	37,051	-0.03%
2022/10/11	3.1	20.13	17	20.13	20.10	-13.9	37,553	-0.04%
2022/10/07	0	20.50	114	20.50	20.45	-114	37,778	-0.30%	大賣/鉅額交易
2022/10/06	3	20.52	0	0.00	20.60	3	38,698	0.01%
2022/10/05	0	20.65	1	20.65	20.50	-1	39,600	0.00%
2022/10/04	16.4	20.16	3	20.18	20.15	13.4	39,489	0.03%
2022/10/03	19	19.83	0	0.00	19.70	19	39,279	0.05%
2022/09/30	48.7	19.86	7	19.85	19.85	41.7	39,035	0.11%
2022/09/29	8	20.18	3	20.10	20.05	5	38,420	0.01%
2022/09/28	2.2	20.41	28	20.20	20.10	-25.8	38,398	-0.07%
2022/09/27	12.9	20.85	0	0.00	20.75	12.9	37,734	0.03%
2022/09/26	0	21.40	8	21.30	21.25	-8	37,481	-0.02%
2022/09/23	13	21.70	4	21.65	21.65	9	38,139	0.02%
2022/09/22	6.7	21.62	3	21.53	21.60	3.7	38,352	0.01%
2022/09/21	7.1	22.04	1	22.10	22.05	6.1	38,110	0.02%
2022/09/20	0.1	22.23	0	0.00	22.20	0.1	38,087	0.00%
2022/09/19	0.1	22.25	2	22.15	22.15	-2	38,054	-0.01%
2022/09/16	3.1	22.22	5	22.25	22.10	-1.9	37,980	-0.01%
2022/09/15	5	22.34	0	0.00	22.30	5	37,330	0.01%
2022/09/14	3.6	22.39	0	0.00	22.30	3.6	37,527	0.01%
2022/09/13	7.3	22.95	0	0.00	22.75	7.3	37,514	0.02%
2022/09/12	5.2	22.95	0	0.00	22.90	5.2	37,684	0.01%
2022/09/08	7.2	22.85	0	0.00	22.90	7.2	38,143	0.02%
2022/09/07	6.3	22.81	4	22.98	22.80	2.3	38,832	0.01%
2022/09/06	5.1	23.40	2	23.43	23.40	3.1	38,851	0.01%
2022/09/05	0.1	23.15	3	23.15	23.25	-2.9	39,338	-0.01%
2022/09/02	5.2	23.00	5	23.05	22.90	0.2	39,793	0.00%
2022/09/01	2.5	23.04	10	22.98	23.05	-7.5	40,102	-0.02%
2022/08/31	6.1	23.58	0	0.00	23.50	6.1	40,481	0.02%
2022/08/30	6.2	23.48	5	23.25	23.25	1.2	40,094	0.00%
2022/08/29	16.3	23.44	0	0.00	23.50	16.3	39,792	0.04%
2022/08/26	24	23.87	1	23.90	23.85	23	39,689	0.06%
2022/08/25	11	23.80	0	0.00	23.75	11	39,795	0.03%
2022/08/24	11.2	23.58	0	0.00	23.45	11.2	39,974	0.03%
2022/08/23	5.3	24.01	6	24.00	23.80	-0.7	43,093	0.00%
2022/08/22	1	24.35	17	24.36	24.35	-16	44,016	-0.04%
2022/08/19	6	24.32	6	24.58	24.60	0	44,991	0.00%
2022/08/18	3.1	24.63	10	24.54	24.45	-6.9	45,094	-0.02%
2022/08/17	1	24.70	2	24.88	24.90	-1	45,265	0.00%
2022/08/16	0.5	24.45	9.2	24.35	24.55	-8.6	45,351	-0.02%
2022/08/15	1.4	24.22	30.1	24.30	24.25	-28.7	45,511	-0.06%
2022/08/12	5.3	24.10	11	23.99	24.10	-5.7	45,862	-0.01%
2022/08/11	2.1	23.95	12	24.08	24.05	-9.9	46,417	-0.02%
2022/08/10	2.4	23.49	1.2	23.70	23.55	1.2	46,625	0.00%
2022/08/09	0.4	23.35	0.1	23.40	23.30	0.3	46,849	0.00%
2022/08/08	1.9	23.09	3	23.00	23.10	-1.2	47,093	0.00%
2022/08/05	0.1	22.65	0	0.00	23.00	0.1	47,952	0.00%
2022/08/04	12.1	22.26	0	0.00	22.25	12.1	48,357	0.03%
2022/08/03	3.5	22.30	1	22.30	22.30	2.5	48,627	0.01%
2022/08/02	4.2	22.50	5	22.45	22.45	-0.8	49,045	0.00%
2022/08/01	5.3	22.90	0	0.00	22.95	5.3	49,276	0.01%
2022/07/29	14.4	23.06	5.1	23.06	22.95	9.3	49,904	0.02%
2022/07/28	1	23.00	1.1	23.20	23.20	-0.1	50,145	0.00%
2022/07/27	5	22.95	5	22.75	22.95	0	50,004	0.00%
2022/07/26	0	0.00	3	22.85	22.95	-3	50,007	-0.01%
2022/07/25	15	22.75	5	22.81	22.70	10	50,025	0.02%
2022/07/22	2.1	22.75	0	0.00	22.75	2.1	50,265	0.00%
2022/07/21	3	22.30	0.1	22.70	22.65	2.9	50,606	0.01%
2022/07/20	15.1	22.44	6	22.20	22.25	9.1	50,794	0.02%
2022/07/19	5	22.20	0	0.00	22.20	5	50,687	0.01%
2022/07/18	8	22.27	1	22.25	22.30	7	51,013	0.01%
2022/07/15	13.2	21.87	2	21.95	21.80	11.2	50,644	0.02%
2022/07/14	32.2	22.29	0	0.00	22.25	32.2	50,425	0.06%
2022/07/13	6	23.29	0.2	23.65	23.45	5.8	49,828	0.01%
2022/07/12	18.1	23.05	2	23.25	22.95	16.1	49,189	0.03%
2022/07/11	111	23.80	0	0.00	23.65	111	49,079	0.23%	大買/鉅額交易
2022/07/08	1.2	24.04	3	23.85	23.85	-1.8	49,584	0.00%
2022/07/07	5	23.77	2	23.50	23.70	3	49,762	0.01%
2022/07/06	5.3	23.73	0	0.00	23.50	5.3	50,021	0.01%
2022/07/05	2.2	24.50	7	24.51	24.30	-4.8	49,644	-0.01%
2022/07/04	57.1	24.29	0	0.00	24.30	57.1	49,813	0.11%
2022/07/01	108.7	24.96	6	24.55	24.60	102.7	51,056	0.20%	大買/鉅額交易
2022/06/30	12.1	25.31	12	25.36	25.10	0.1	51,643	0.00%
2022/06/29	0	25.70	1	25.55	25.80	-1	51,917	0.00%
2022/06/28	0	0.00	8	25.84	25.80	-8	52,170	-0.02%
2022/06/27	5	26.30	16	26.34	26.20	-11	52,607	-0.02%
2022/06/24	5	26.15	61	26.35	26.30	-56	52,432	-0.11%
2022/06/23	13.1	26.10	4	25.78	26.05	9.1	52,483	0.02%
2022/06/22	0	0.00	8	26.03	26.05	-8	52,405	-0.02%
2022/06/21	0	0.00	2	26.38	26.45	-2	52,380	0.00%
2022/06/20	2	25.43	13	25.90	25.50	-11	52,656	-0.02%
2022/06/17	12.2	26.06	2	26.28	26.00	10.2	52,494	0.02%
2022/06/16	16	26.73	11	26.60	26.60	5	52,312	0.01%
2022/06/15	2	26.13	1	26.30	26.30	1	52,759	0.00%
2022/06/14	1	25.80	7	25.81	26.00	-6	53,021	-0.01%
2022/06/13	44.1	25.43	0	0.00	25.55	44.1	52,770	0.08%
2022/06/10	0	0.00	0.6	26.00	26.00	-0.6	52,499	0.00%
2022/06/09	40.6	25.96	5	26.20	25.85	35.6	52,248	0.07%
2022/06/07	0	0.00	20.3	26.55	26.55	-20.3	51,853	-0.04%
2022/06/06	0	0.00	29	26.89	26.85	-29	52,387	-0.06%
2022/06/02	2	26.58	0	0.00	26.60	2	53,198	0.00%
2022/06/01	1.1	26.67	0	0.00	26.55	1.1	54,359	0.00%
2022/05/31	18.7	26.38	0	0.00	27.15	18.7	54,651	0.03%
2022/05/30	1.3	26.54	3	26.95	27.10	-1.8	51,544	0.00%
2022/05/27	0	0.00	62	26.32	26.60	-62	50,778	-0.12%
2022/05/26	11	25.25	0	0.00	25.30	11	50,891	0.02%
2022/05/25	13	25.29	0	0.00	25.35	13	51,632	0.03%
2022/05/24	3	25.45	1	25.60	25.55	2	52,700	0.00%
2022/05/23	7	25.65	3.3	25.43	25.45	3.7	52,523	0.01%
2022/05/20	1	25.45	50	25.40	25.45	-49	52,738	-0.09%
2022/05/19	53.1	25.25	8	25.29	25.30	45.1	52,434	0.09%
2022/05/18	29	25.80	3	26.20	26.10	26	51,969	0.05%
2022/05/17	12	25.59	0	0.00	25.50	12	52,002	0.02%
2022/05/16	7	25.55	2	25.65	25.70	5	52,112	0.01%
2022/05/13	29	25.66	3	25.72	25.80	26	51,999	0.05%
2022/05/12	41.2	26.38	9	26.08	26.05	32.2	51,405	0.06%
2022/05/11	28	26.98	15	26.95	27.10	13	51,084	0.03%
2022/05/10	16	27.57	4	27.00	27.55	12	51,342	0.02%
2022/05/09	2	27.30	5	27.65	27.30	-3	51,224	-0.01%
2022/05/06	1.1	27.36	13.1	27.41	28.00	-12	51,525	-0.02%
2022/05/05	11.1	28.35	5	28.30	28.05	6.1	52,080	0.01%
2022/05/04	5	28.95	11	29.00	28.90	-6	51,753	-0.01%
2022/05/03	2	28.80	0	0.00	28.75	2	52,196	0.00%
2022/04/29	6	29.10	2.1	29.17	29.25	3.9	52,517	0.01%
2022/04/28	4	28.83	3	28.87	29.00	1	52,771	0.00%
2022/04/27	7	29.08	7.1	29.15	28.90	-0.1	52,740	0.00%
2022/04/26	5	29.40	0.1	29.55	29.70	4.9	52,882	0.01%
2022/04/25	2	28.93	2	29.00	29.10	0	52,663	0.00%
2022/04/22	53	28.56	9	28.69	29.45	44	52,476	0.08%
2022/04/21	3	28.83	2	28.85	28.75	1	52,787	0.00%
2022/04/20	0.3	28.85	3	28.83	29.20	-2.7	54,276	0.00%
2022/04/19	21.1	29.17	60	29.03	28.95	-38.9	54,643	-0.07%
2022/04/18	86.1	28.57	29	28.75	28.75	57.1	55,421	0.10%
2022/04/15	31.1	29.30	14	29.14	29.35	17.1	55,161	0.03%
2022/04/14	12.3	29.73	24	29.58	29.45	-11.7	55,199	-0.02%
2022/04/13	8	30.36	2	30.30	30.35	6	54,960	0.01%
2022/04/12	1	30.50	20	30.51	30.70	-19	54,588	-0.03%
2022/04/11	35.6	30.55	0.1	30.50	30.45	35.5	54,014	0.07%
2022/04/08	12	30.33	8	30.32	30.50	4	53,483	0.01%
2022/04/07	15	30.76	101.8	30.74	30.35	-86.8	52,910	-0.16%	大賣/
2022/04/06	2	29.80	104.3	30.03	30.15	-102.3	51,305	-0.20%	大賣/鉅額交易
2022/04/01	3	29.60	17	29.71	29.85	-14	49,861	-0.03%
2022/03/31	3	29.40	51	29.35	29.40	-48	49,092	-0.10%
2022/03/30	7	28.98	50	29.00	29.00	-43	48,418	-0.09%
2022/03/29	2.3	28.78	0.3	28.80	28.80	2	47,964	0.00%
2022/03/28	0	0.00	182	28.61	29.00	-182	48,207	-0.38%	大賣/鉅額交易
2022/03/25	5	28.93	10	28.95	29.00	-5	48,151	-0.01%
2022/03/24	10	29.15	3	29.15	29.15	7	48,056	0.01%
2022/03/23	0.3	29.15	75	29.09	29.20	-74.7	48,030	-0.16%
2022/03/22	0	0.00	4	28.50	28.55	-4	47,386	-0.01%
2022/03/21	2	28.30	3	28.43	28.30	-1	47,093	0.00%
2022/03/18	3.1	28.17	62	28.48	28.15	-58.9	46,789	-0.13%
2022/03/17	4	27.50	2.2	27.64	27.60	1.8	45,712	0.00%
2022/03/16	8	26.88	5	26.75	26.95	3	45,111	0.01%
2022/03/14	6	26.77	0	0.00	26.80	6	45,252	0.01%
2022/03/11	0.1	26.65	10	26.63	26.50	-9.9	45,719	-0.02%
2022/03/10	2	26.60	61	26.52	26.80	-59	45,980	-0.13%
2022/03/09	2	25.85	1	25.85	25.75	1	46,095	0.00%
2022/03/08	238.3	25.73	67	25.66	25.60	171.3	45,964	0.37%	大買/鉅額交易
2022/03/07	148.5	26.20	31	26.11	26.25	117.5	45,170	0.26%	大買/鉅額交易
2022/03/04	43	27.30	13	27.42	27.35	30	44,605	0.07%
2022/03/03	2	27.88	6.8	27.86	27.95	-4.8	44,184	-0.01%
2022/03/02	14.2	27.88	86	27.82	27.95	-71.8	44,067	-0.16%
2022/03/01	6.5	27.39	129.1	27.50	27.75	-122.6	44,046	-0.28%	大賣/鉅額交易
2022/02/25	15	26.70	2	26.70	27.15	13	43,248	0.03%
2022/02/24	140	26.94	17	27.02	26.90	123	42,362	0.29%	大買/鉅額交易
2022/02/23	4	27.64	6	27.77	27.80	-2	40,992	0.00%
2022/02/22	47.2	27.82	5	27.95	27.85	42.2	41,082	0.10%
2022/02/21	4	28.15	10	28.15	28.35	-6	40,847	-0.01%
2022/02/18	57	28.34	0	0.00	28.35	57	41,144	0.14%
2022/02/17	21.1	28.51	1	28.40	28.45	20.1	41,111	0.05%
2022/02/16	9	28.33	0	0.00	28.20	9	40,784	0.02%
2022/02/15	29	28.35	0	0.00	28.15	29	40,242	0.07%
2022/02/14	8	28.38	15	28.37	28.65	-7	39,948	-0.02%
2022/02/11	37.2	28.60	5	28.80	28.85	32.2	39,558	0.08%
2022/02/10	0	0.00	0.1	28.60	28.85	-0.1	39,375	0.00%
2022/02/09	1	28.85	31	28.76	28.90	-30	38,799	-0.08%
2022/02/08	9.1	28.71	36	28.60	28.70	-26.9	38,318	-0.07%
2022/02/07	64	28.39	17.3	28.31	28.50	46.7	37,643	0.12%
2022/01/26	10	27.48	0	0.00	27.60	10	36,413	0.03%
2022/01/25	2.1	27.08	0	0.00	27.25	2.1	36,212	0.01%
2022/01/24	5	27.00	60	27.15	27.50	-55	35,877	-0.15%
2022/01/21	81.3	27.31	16.2	27.31	27.40	65.1	35,482	0.18%
2022/01/20	2.2	27.70	18.5	27.73	27.70	-16.3	34,989	-0.05%
2022/01/19	1	27.80	0	0.00	27.80	1	34,687	0.00%
2022/01/18	1	27.85	60.1	27.95	27.90	-59.1	34,083	-0.17%
2022/01/17	3	27.72	2	27.78	27.80	1	33,806	0.00%
2022/01/14	60	28.34	10	28.39	27.90	50	33,758	0.15%
2022/01/13	104	27.93	41.3	28.12	28.45	62.7	33,519	0.19%	大買/
2022/01/12	12	27.44	33.2	27.39	27.40	-21.2	32,036	-0.07%
2022/01/11	27	27.06	14	27.01	27.40	13	31,414	0.04%
2022/01/10	3	26.20	0	0.00	26.40	3	30,637	0.01%
2022/01/07	4	26.25	1	26.15	26.30	3	30,625	0.01%
2022/01/06	9	26.03	1	26.30	26.20	8	30,273	0.03%
2022/01/05	0	0.00	3	25.97	26.05	-3	29,814	-0.01%
2022/01/04	5	25.76	0	0.00	25.95	5	29,971	0.02%
2022/01/03	5	25.79	0	0.00	25.75	5	29,966	0.02%
2021/12/30	12	26.00	0.3	26.00	25.95	11.7	30,503	0.04%
2021/12/29	0.1	25.95	0	0.00	26.10	0.1	30,879	0.00%
2021/12/27	0	25.90	0	0.00	25.80	0	31,043	0.00%
2021/12/24	0	0.00	1	25.90	25.85	-1	31,571	0.00%
2021/12/23	1	25.85	10	25.80	25.90	-9	31,987	-0.03%
2021/12/22	15	25.80	4	25.83	25.80	11	32,059	0.03%
2021/12/21	6	25.64	0	0.00	25.65	6	32,072	0.02%
2021/12/20	2	25.35	0	0.00	25.35	2	32,028	0.01%
2021/12/17	1	25.60	1	25.80	25.60	0	32,276	0.00%
2021/12/16	1	25.35	0	0.00	25.50	1	32,351	0.00%
2021/12/15	0.1	25.50	0	0.00	25.35	0.1	32,803	0.00%
2021/12/14	5	25.44	9	25.49	25.55	-4	33,573	-0.01%
2021/12/13	3	25.78	1.5	25.80	25.85	1.5	34,321	0.00%
2021/12/10	0	0.00	3.5	25.93	25.95	-3.5	34,337	-0.01%
2021/12/09	2	25.90	0	0.00	25.90	2	34,485	0.01%
2021/12/08	10	26.00	25	25.95	25.95	-15	34,539	-0.04%
2021/12/07	0	0.00	6	25.90	26.00	-6	33,932	-0.02%
2021/12/06	11.5	25.33	12.2	25.37	25.45	-0.7	33,351	0.00%
2021/12/03	0	0.00	28.1	25.07	25.20	-28.1	33,150	-0.08%
2021/12/02	2	24.65	12.4	24.78	25.00	-10.4	32,490	-0.03%
2021/12/01	0	0.00	94	24.61	24.85	-94	31,937	-0.29%
2021/11/30	0	0.00	0.4	24.30	24.40	-0.4	31,777	0.00%
2021/11/29	1	24.40	10	24.35	24.30	-9	31,012	-0.03%
2021/11/26	5	24.70	10	24.65	24.70	-5	30,927	-0.02%
2021/11/25	27	24.90	16.9	24.78	24.95	10.1	31,206	0.03%
2021/11/24	5	24.84	12	24.85	24.80	-7	31,106	-0.02%
2021/11/19	2.4	24.40	0	0.00	24.25	2.4	31,263	0.01%
2021/11/18	20	24.67	9	24.62	24.75	11	31,198	0.04%
2021/11/17	11	24.35	6	24.42	24.45	5	31,080	0.02%
2021/11/16	0	0.00	6	24.03	24.05	-6	30,878	-0.02%
2021/11/15	5	23.94	5	23.95	24.00	0	31,057	0.00%
2021/11/12	1	23.70	0	0.00	23.70	1	30,892	0.00%
2021/11/10	6	23.46	5	23.47	23.55	1	32,063	0.00%
2021/11/08	0	0.00	4	23.35	23.40	-4	33,500	-0.01%
2021/11/04	0	0.00	5.6	23.38	23.25	-5.6	33,798	-0.02%
2021/11/03	0.5	23.30	0	0.00	23.35	0.5	33,795	0.00%
2021/11/02	0	0.00	3	23.15	23.10	-3	34,050	-0.01%
2021/10/29	1	23.25	0	0.00	23.20	1	34,215	0.00%
2021/10/28	0.1	23.30	13	23.35	23.40	-13	34,225	-0.04%
2021/10/27	0.1	23.40	0	0.00	23.40	0.1	34,355	0.00%
2021/10/26	1	23.50	2	23.60	23.55	-1	34,437	0.00%
2021/10/22	0	0.00	2	23.45	23.55	-2	34,316	-0.01%
2021/10/21	0	0.00	10	23.27	23.40	-10	33,922	-0.03%
2021/10/20	1	23.00	0	0.00	23.00	1	33,272	0.00%
2021/10/18	1	23.10	6	23.10	23.05	-5	32,921	-0.02%
2021/10/15	1	22.90	8	23.00	23.00	-7	32,613	-0.02%
2021/10/14	0	0.00	5	22.90	22.95	-5	32,692	-0.02%
2021/10/13	1	22.75	0	0.00	22.85	1	32,941	0.00%
2021/10/12	2	22.60	1	22.75	22.90	1	33,807	0.00%
2021/10/05	11	22.40	0	0.00	22.45	11	33,576	0.03%
2021/10/04	2	22.35	0	0.00	22.40	2	33,626	0.01%
2021/10/01	3	22.42	2	22.45	22.50	1	33,881	0.00%
2021/09/29	12.1	22.56	0	0.00	22.75	12.1	33,470	0.04%
2021/09/28	0	0.00	3	22.85	22.90	-3	33,327	-0.01%
2021/09/27	1	22.70	2	22.70	22.75	-1	33,111	0.00%
2021/09/24	2	22.75	0	0.00	22.80	2	33,140	0.01%
2021/09/23	0	0.00	3	22.90	22.95	-3	33,035	-0.01%
2021/09/22	5.1	22.55	0	0.00	22.60	5.1	32,828	0.02%
2021/09/17	10	23.26	3	23.27	23.00	7	32,216	0.02%
2021/09/16	1	23.60	8.5	23.36	23.40	-7.5	31,654	-0.02%
2021/09/14	0.4	22.99	10.2	23.00	23.00	-9.8	30,609	-0.03%
2021/09/13	0.2	23.00	2	23.00	23.00	-1.8	30,470	-0.01%
2021/09/10	0	0.00	2	22.95	22.95	-2	30,734	-0.01%
2021/09/08	0	0.00	23	22.89	22.90	-23	31,342	-0.07%
2021/09/07	0	0.00	2.1	22.80	22.85	-2.1	31,339	-0.01%
2021/09/06	3	22.73	0	0.00	22.85	3	31,468	0.01%
2021/09/03	3	22.80	0	0.00	22.85	3	31,466	0.01%
2021/09/01	3	22.88	6	23.00	23.00	-3	31,489	-0.01%
2021/08/31	0.1	22.85	5	22.94	23.00	-4.9	31,304	-0.02%
2021/08/30	1.5	22.82	91.5	22.75	22.90	-90	30,826	-0.29%
2021/08/27	0	0.00	10	22.65	22.75	-10	30,851	-0.03%
2021/08/26	2	22.18	0	0.00	22.40	2	30,525	0.01%
2021/08/24	0	0.00	2	21.80	22.00	-2	30,324	-0.01%
2021/08/23	2	21.58	6	21.53	21.45	-4	30,290	-0.01%
2021/08/20	92	21.15	2	21.30	21.15	90	30,598	0.29%
2021/08/19	7	21.30	1	21.35	21.35	6	31,913	0.02%
2021/08/18	2.4	21.61	0	0.00	21.60	2.4	31,640	0.01%
2021/08/17	2	21.45	10	21.55	21.60	-8	32,363	-0.02%
2021/08/16	8	21.46	0	21.50	21.40	8	32,290	0.02%
2021/08/13	14	22.80	58	22.85	22.80	-44	32,099	-0.14%
2021/08/12	1	22.90	2	23.00	22.90	-1	31,613	0.00%
2021/08/11	0	0.00	2	23.00	23.00	-2	31,314	-0.01%
2021/08/10	0	0.00	0.7	23.00	23.00	-0.7	31,564	0.00%
2021/08/09	0	0.00	1	23.10	23.10	-1	32,212	0.00%
2021/08/06	3	23.10	11	23.07	23.10	-8	32,486	-0.02%
2021/08/05	2	23.08	0	0.00	23.10	2	33,171	0.01%
2021/08/04	0	0.00	3.2	23.05	23.00	-3.2	35,359	-0.01%
2021/08/03	1	23.00	2	23.05	23.05	-1	36,865	0.00%
2021/08/02	1	23.00	4	23.01	23.10	-3	38,154	-0.01%
2021/07/30	0	0.00	0.8	22.85	22.85	-0.8	38,287	0.00%
2021/07/28	30	22.70	0	0.00	22.75	30	39,014	0.08%
2021/07/23	0	0.00	3	22.95	23.00	-3	40,400	-0.01%
2021/07/22	0	0.00	3	22.85	22.85	-3	40,669	-0.01%
2021/07/21	10	22.65	13	22.65	22.70	-3	41,004	-0.01%
2021/07/20	81.3	22.69	10	22.65	22.65	71.3	41,527	0.17%
2021/07/19	0	23.00	10	22.95	23.00	-10	41,459	-0.02%
2021/07/16	46.5	22.84	8	22.94	23.05	38.5	41,699	0.09%
2021/07/15	52.7	22.70	1	22.70	22.75	51.7	41,161	0.13%
2021/07/14	1	22.65	0	0.00	22.70	1	41,478	0.00%
2021/07/13	4	22.70	1	22.70	22.70	3	42,089	0.01%
2021/07/12	4	22.70	0	0.00	22.65	4	41,905	0.01%
2021/07/07	0	0.00	10	22.60	22.65	-10	41,843	-0.02%
2021/07/06	0	22.60	1	22.55	22.60	-1	41,746	0.00%
2021/07/05	2	22.43	1	22.50	22.50	1	41,750	0.00%
2021/07/02	4	22.49	0	0.00	22.40	4	41,755	0.01%
2021/07/01	2	22.50	0	0.00	22.55	2	41,913	0.00%
2021/06/30	0	0.00	7	22.67	22.70	-7	41,894	-0.02%
2021/06/29	3	22.53	0	0.00	22.60	3	41,824	0.01%
2021/06/28	0	0.00	1	22.60	22.65	-1	42,026	0.00%
2021/06/25	0	0.00	11	22.65	22.75	-11	42,487	-0.03%
2021/06/24	0.1	22.50	0	0.00	22.55	0.1	42,451	0.00%
2021/06/23	10	22.35	30	22.55	22.55	-20	42,846	-0.05%
2021/06/22	20	22.30	21.1	22.35	22.30	-1.1	43,399	0.00%
2021/06/21	28	22.09	0.6	22.25	22.25	27.4	43,413	0.06%
2021/06/18	3	22.17	1	22.20	22.15	2	43,304	0.00%
2021/06/17	1	22.30	0	22.35	22.30	1	42,894	0.00%
2021/06/16	0.1	22.35	0	0.00	22.40	0.1	43,429	0.00%
2021/06/15	1	22.40	0	0.00	22.40	1	43,528	0.00%
2021/06/11	8	22.40	0	0.00	22.50	8	44,044	0.02%
2021/06/10	2	22.33	0	0.00	22.50	2	44,798	0.00%
2021/06/09	0	0.00	2	22.45	22.45	-2	45,733	0.00%
2021/06/08	0	0.00	1	22.65	22.55	-1	46,197	0.00%
2021/06/07	30	22.40	0	0.00	22.55	30	47,083	0.06%
2021/06/04	4	22.54	0	0.00	22.75	4	47,616	0.01%
2021/06/02	6	22.87	55	22.87	22.95	-49	49,204	-0.10%
2021/06/01	2	22.95	1	22.95	23.00	1	49,151	0.00%
2021/05/31	1	23.15	0	0.00	23.05	1	49,478	0.00%
2021/05/28	1	22.90	61	22.74	23.00	-60	49,540	-0.12%
2021/05/27	3	22.48	0	0.00	22.40	3	49,248	0.01%
2021/05/25	0	0.00	8	23.09	22.85	-8	49,644	-0.02%
2021/05/21	65	22.46	65	23.01	22.60	0	49,918	0.00%
2021/05/20	11	22.34	6	22.33	22.30	5	49,372	0.01%
2021/05/19	1	22.25	2	22.23	22.25	-1	49,423	0.00%
2021/05/18	60	21.75	16	22.20	22.50	44	50,016	0.09%
2021/05/17	12	21.20	182	21.26	21.55	-170	50,600	-0.34%	大賣/鉅額交易
2021/05/14	22	21.93	1	22.15	22.00	21	49,939	0.04%
2021/05/13	6.3	22.19	6	21.98	22.05	0.3	49,359	0.00%
2021/05/12	41	22.79	17	22.80	22.35	24	48,528	0.05%
2021/05/11	144.6	23.86	12	23.75	23.65	132.6	46,106	0.29%	大買/鉅額交易
2021/05/10	16	23.57	65	23.50	23.95	-49	44,550	-0.11%
2021/05/07	1	23.15	50	22.98	23.10	-49	43,845	-0.11%
2021/05/06	20	22.90	12	22.89	23.00	8	43,925	0.02%
2021/05/05	2	22.55	1.4	22.51	22.50	0.6	43,415	0.00%
2021/05/04	3	22.32	22	22.40	22.35	-19	43,236	-0.04%
2021/05/03	1	22.60	6.5	22.59	22.75	-5.5	42,924	-0.01%
2021/04/29	53	23.04	24	23.00	22.80	29	42,522	0.07%
2021/04/28	11	23.20	16	23.18	23.25	-5	42,261	-0.01%
2021/04/27	2	23.10	20	23.10	23.15	-18	42,522	-0.04%
2021/04/26	44	23.02	9.5	23.07	23.10	34.5	42,262	0.08%
2021/04/23	0	0.00	2	22.83	22.80	-2	41,851	0.00%
2021/04/22	0	0.00	10	22.92	22.90	-10	41,835	-0.02%
2021/04/21	1	22.90	0	0.00	22.90	1	41,544	0.00%
2021/04/20	1	22.85	2.8	22.87	22.90	-1.8	41,334	0.00%
2021/04/19	1	22.75	21.2	22.61	22.80	-20.2	40,921	-0.05%
2021/04/16	1	22.18	0.1	22.15	22.25	0.9	40,432	0.00%
2021/04/15	1	22.20	2	22.18	22.25	-1	41,015	0.00%
2021/04/14	7	22.07	6	22.05	22.10	1	41,089	0.00%
2021/04/13	0	0.00	13	22.10	22.10	-13	41,035	-0.03%
2021/04/12	10	21.85	0	0.00	21.90	10	40,770	0.02%
2021/04/09	11	21.64	12	21.60	21.60	-1	40,814	0.00%
2021/04/08	1	21.80	10.3	21.80	21.80	-9.3	40,811	-0.02%
2021/04/07	2	21.95	5	22.00	22.00	-3	41,304	-0.01%
2021/04/06	0	0.00	1	21.90	21.95	-1	41,296	0.00%
2021/04/01	3.5	21.90	0	0.00	21.85	3.5	41,300	0.01%
2021/03/31	11	22.00	9.4	22.04	22.10	1.6	41,073	0.00%
2021/03/30	1	21.90	42.3	21.99	22.00	-41.3	40,744	-0.10%
2021/03/29	0	0.00	30	21.94	22.00	-30	40,197	-0.07%
2021/03/26	1	21.80	118	21.80	21.90	-117	39,885	-0.29%	大賣/鉅額交易
2021/03/25	13	21.84	5	21.79	21.80	8	39,408	0.02%
2021/03/24	1	21.45	30	21.40	21.50	-29	38,917	-0.07%
2021/03/23	22.8	21.40	3.2	21.38	21.40	19.6	38,863	0.05%
2021/03/19	0.4	21.40	14.3	21.30	21.30	-13.8	38,735	-0.04%
2021/03/18	4	21.55	0	0.00	21.55	4	38,061	0.01%
2021/03/17	3	21.70	1	21.65	21.60	2	38,085	0.01%
2021/03/16	9	21.75	29	21.72	21.80	-20	37,645	-0.05%
2021/03/15	0	0.00	24	21.72	21.75	-24	37,129	-0.06%
2021/03/12	0	0.00	7	21.29	21.35	-7	36,563	-0.02%
2021/03/11	36	21.38	6	21.44	21.10	30	36,121	0.08%
2021/03/10	2	21.10	46	21.24	21.20	-44	35,463	-0.12%
2021/03/09	46	21.05	83	21.06	21.10	-37	34,914	-0.11%
2021/03/08	4	20.60	0	0.00	20.60	4	33,545	0.01%
2021/03/05	0	0.00	1	20.40	20.30	-1	33,395	0.00%
2021/03/04	7	20.36	0	0.00	20.35	7	34,399	0.02%
2021/03/03	0	0.00	2.6	20.44	20.40	-2.6	34,249	-0.01%
2021/03/02	20	20.35	0	0.00	20.20	20	33,925	0.06%
2021/02/26	12	20.31	20	20.40	20.00	-8	33,617	-0.02%
2021/02/25	21	20.75	44	20.85	20.90	-23	32,253	-0.07%
2021/02/24	1	20.70	65	20.84	20.75	-64	31,830	-0.20%
2021/02/23	4.2	20.59	13.4	20.53	20.70	-9.2	31,373	-0.03%
2021/02/22	2	20.40	12	20.29	20.40	-10	30,959	-0.03%
2021/02/19	3	20.00	15	20.13	20.20	-12	31,135	-0.04%
2021/02/18	5	20.05	34	20.02	20.00	-29	31,137	-0.09%
2021/02/17	4	19.83	12	19.87	19.90	-8	30,944	-0.03%
2021/02/05	0	0.00	1	19.45	19.40	-1	30,141	0.00%
2021/02/04	0.6	19.29	1	19.20	19.20	-0.4	30,549	0.00%
2021/02/03	20	19.30	0	0.00	19.25	20	32,051	0.06%
2021/02/02	2	19.30	0	0.00	19.25	2	33,079	0.01%
2021/02/01	1	19.20	0	0.00	19.15	1	33,410	0.00%
2021/01/29	10	19.05	0	0.00	19.00	10	33,638	0.03%
2021/01/28	1.3	19.29	0	0.00	19.20	1.3	32,977	0.00%
2021/01/25	2	19.55	1.2	19.51	19.60	0.8	32,270	0.00%
2021/01/22	2.1	19.20	0	0.00	19.20	2.1	32,136	0.01%
2021/01/21	2	19.33	2	19.20	19.25	0	32,122	0.00%
2021/01/20	9.1	19.33	16.6	19.26	19.20	-7.6	32,124	-0.02%
2021/01/19	0.2	19.65	0	0.00	19.65	0.2	31,687	0.00%
2021/01/18	2	19.58	0	0.00	19.70	2	31,544	0.01%
2021/01/15	11	19.71	20	19.80	19.70	-9	31,287	-0.03%
2021/01/14	0	0.00	6	19.90	19.85	-6	31,330	-0.02%
2021/01/13	13	19.79	0	0.00	19.85	13	31,188	0.04%
2021/01/12	6.1	19.82	24.8	19.77	19.70	-18.7	31,252	-0.06%
2021/01/11	4.1	19.95	4	19.95	19.95	0.1	31,210	0.00%
2021/01/08	4	19.98	18	19.89	20.00	-14	31,051	-0.05%
2021/01/07	0.1	19.70	4.4	19.73	19.80	-4.2	30,622	-0.01%
2021/01/06	11.2	19.65	9	19.60	19.55	2.2	30,449	0.01%
2021/01/05	0	0.00	9	19.65	19.60	-9	30,558	-0.03%
2021/01/04	11	19.56	0	0.00	19.55	11	30,587	0.04%
2020/12/31	9	19.68	7	19.69	19.70	2	30,360	0.01%
2020/12/30	15	19.35	18	19.68	19.75	-3	30,292	-0.01%
2020/12/29	6	19.25	0	0.00	19.25	6	29,755	0.02%
2020/12/28	17	19.20	0	0.00	19.20	17	29,784	0.06%
2020/12/24	5.8	19.22	4	19.25	19.25	1.8	30,275	0.01%
2020/12/23	5	19.25	1	19.30	19.20	4	30,566	0.01%
2020/12/22	20	19.40	32	19.35	19.30	-12	31,699	-0.04%
2020/12/21	0	19.35	0	0.00	19.40	0	32,751	0.00%
2020/12/18	8	19.31	21	19.32	19.30	-13	33,394	-0.04%
2020/12/17	22	19.50	3	19.50	19.35	19	33,833	0.06%
2020/12/16	20	19.45	9	19.49	19.55	11	33,934	0.03%
2020/12/15	7	19.25	10	19.25	19.30	-3	34,296	-0.01%
2020/12/14	13	19.45	2	19.44	19.40	11	34,281	0.03%
2020/12/11	10	19.50	2	19.50	19.55	8	34,187	0.02%
2020/12/10	0	0.00	32	19.22	19.30	-32	33,886	-0.09%
2020/12/09	5	19.25	26	19.20	19.20	-21	33,802	-0.06%
2020/12/08	10	19.22	11.4	19.26	19.35	-1.4	33,789	0.00%
2020/12/07	6	19.63	17	19.51	19.55	-11	33,476	-0.03%
2020/12/04	1	19.50	0	0.00	19.60	1	33,511	0.00%
2020/12/02	7	19.34	0	0.00	19.50	7	33,587	0.02%
2020/12/01	22	19.37	3	19.30	19.40	19	33,717	0.06%
2020/11/30	5	19.52	17	19.43	19.15	-12	33,781	-0.04%
2020/11/27	1	19.60	0	0.00	19.75	1	33,163	0.00%
2020/11/26	0	0.00	2	19.65	19.70	-2	33,399	-0.01%
2020/11/25	2	19.70	0	0.00	19.70	2	33,775	0.01%
2020/11/24	9	19.54	0	0.00	19.55	9	33,792	0.03%
2020/11/23	40	19.68	1	19.65	19.65	39	33,947	0.11%
2020/11/20	10	19.50	1	19.55	19.55	9	33,918	0.03%
2020/11/19	2.3	19.76	38	19.71	19.60	-35.7	33,983	-0.11%
2020/11/18	0	0.00	2	19.95	20.00	-2	33,763	-0.01%
2020/11/17	35	19.81	12	19.83	19.90	23	33,440	0.07%
2020/11/16	16	19.80	11.5	19.81	19.85	4.5	33,694	0.01%
2020/11/13	0	0.00	4	19.53	19.60	-4	33,186	-0.01%
2020/11/12	1	19.75	23	19.59	19.60	-22	33,088	-0.07%
2020/11/11	8	19.65	16	19.55	19.80	-8	32,671	-0.02%
2020/11/10	22	18.96	24	19.17	19.10	-2	31,294	-0.01%
2020/11/09	4	18.88	2.3	18.84	18.65	1.7	30,155	0.01%
2020/11/05	0	0.00	0.1	18.30	18.30	-0.1	29,735	0.00%
2020/11/03	1	18.20	0	0.00	18.25	1	30,115	0.00%
2020/11/02	0	0.00	4	18.10	18.15	-4	30,207	-0.01%
2020/10/29	7	18.01	4	17.98	17.95	3	29,932	0.01%
2020/10/28	1	18.05	0	0.00	18.15	1	29,950	0.00%
2020/10/23	1	18.20	1	18.25	18.25	0	30,252	0.00%
2020/10/22	0	0.00	6.6	18.13	18.25	-6.6	30,656	-0.02%
2020/10/21	1	18.05	0	0.00	18.00	1	30,911	0.00%
2020/10/19	0	0.00	1	18.00	18.00	-1	31,061	0.00%
2020/10/16	5	18.05	0	0.00	17.90	5	31,649	0.02%
2020/10/15	23	17.98	0	0.00	17.95	23	31,935	0.07%
2020/10/14	6.9	18.03	0	0.00	18.10	6.9	31,724	0.02%
2020/10/13	4	18.01	3	18.03	18.05	1	31,850	0.00%
2020/10/12	4	18.14	1	18.25	18.15	3	32,076	0.01%
2020/10/08	2	18.25	0	0.00	18.35	2	32,502	0.01%
2020/10/07	14	18.31	0	0.00	18.25	14	33,018	0.04%
2020/10/06	3	18.35	0	0.00	18.45	3	33,938	0.01%
2020/10/05	1	18.20	0	0.00	18.15	1	35,125	0.00%
2020/09/29	1.7	18.32	11	18.25	18.30	-9.3	35,989	-0.03%
2020/09/28	14.3	17.89	0	0.00	18.05	14.3	36,307	0.04%
2020/09/25	24	17.64	0	0.00	17.60	24	36,580	0.07%
2020/09/24	18	17.75	11	17.66	17.60	7	35,900	0.02%
2020/09/23	10	18.02	0	0.00	18.00	10	35,340	0.03%
2020/09/22	15	18.28	0	0.00	18.20	15	34,880	0.04%
2020/09/21	8	18.50	2	18.50	18.50	6	34,369	0.02%
2020/09/18	4	18.68	0	0.00	18.60	4	34,323	0.01%
2020/09/17	6	18.73	0	0.00	18.70	6	34,037	0.02%
2020/09/16	2	18.85	0	0.00	18.85	2	33,942	0.01%
2020/09/15	7	18.75	0	0.00	18.90	7	33,992	0.02%
2020/09/14	3.8	18.82	0	0.00	18.80	3.8	34,829	0.01%
2020/09/11	3	18.75	139	18.75	18.85	-136	34,980	-0.39%	大賣/鉅額交易
2020/09/10	167	18.80	0	0.00	18.90	167	35,114	0.48%	大買/鉅額交易
2020/09/09	2	18.80	0	0.00	18.80	2	35,318	0.01%
2020/09/08	2	18.85	0	0.00	18.90	2	35,508	0.01%
2020/09/07	20.4	18.81	0	0.00	18.85	20.4	35,874	0.06%
2020/09/04	9.6	18.76	0	0.00	18.80	9.6	36,107	0.03%
2020/09/03	4	18.75	12	18.81	18.85	-8	35,911	-0.02%
2020/09/02	12	18.76	0	0.00	18.70	12	35,754	0.03%
2020/09/01	17	18.90	9	18.90	18.90	8	35,252	0.02%
2020/08/31	5.3	19.04	0	0.00	18.95	5.3	34,963	0.02%
2020/08/28	0.3	19.10	12	19.06	19.00	-11.7	34,821	-0.03%
2020/08/27	14	19.01	0	0.00	19.00	14	35,174	0.04%
2020/08/26	6.8	19.10	0	0.00	19.20	6.8	35,208	0.02%
2020/08/25	1	19.10	0	0.00	19.10	1	35,375	0.00%
2020/08/24	6	19.09	0	0.00	19.05	6	37,240	0.02%
2020/08/21	1.3	19.17	12	19.10	19.20	-10.7	37,597	-0.03%
2020/08/20	24	19.06	3	19.15	19.00	21	37,561	0.06%
2020/08/19	0	0.00	11	19.50	19.40	-11	36,998	-0.03%
2020/08/18	1	19.45	0	0.00	19.40	1	36,721	0.00%
2020/08/17	0	0.00	5	19.49	19.50	-5	36,793	-0.01%
2020/08/14	2	19.38	0	0.00	19.35	2	36,930	0.01%
2020/08/13	0	0.00	6	19.45	19.50	-6	37,035	-0.02%
2020/08/12	8	19.40	2	19.40	19.40	6	37,303	0.02%
2020/08/11	16	19.45	35	19.49	19.40	-19	37,427	-0.05%
2020/08/10	8	19.42	2	19.45	19.40	6	37,497	0.02%
2020/08/07	14	19.36	0	0.00	19.35	14	37,567	0.04%
2020/08/06	3	19.37	5	19.40	19.40	-2	37,582	-0.01%
2020/08/05	10	19.35	0.2	19.40	19.30	9.8	38,122	0.03%
2020/08/04	1	19.45	0	0.00	19.35	1	38,283	0.00%
2020/08/03	6	19.37	1	19.40	19.30	5	38,321	0.01%
2020/07/31	8	19.53	2	19.60	19.40	6	38,313	0.02%
2020/07/30	1	19.50	5	19.60	19.65	-4	38,215	-0.01%
2020/07/29	9	19.54	0	0.00	19.50	9	38,150	0.02%
2020/07/28	8	19.31	2	19.37	19.35	6	38,620	0.02%
2020/07/27	9	19.51	4	19.40	19.35	5	39,135	0.01%
2020/07/24	2	19.58	3.7	19.61	19.50	-1.7	39,242	0.00%
2020/07/23	2	19.68	4	19.65	19.75	-2	39,366	-0.01%
2020/07/22	51	19.77	0	0.00	19.80	51	39,850	0.13%
2020/07/21	3	19.80	0	0.00	19.80	3	39,576	0.01%
2020/07/20	0	0.00	6	19.85	19.85	-6	39,607	-0.02%
2020/07/17	8	19.83	21	19.85	19.90	-13	40,237	-0.03%
2020/07/15	23	19.89	1	19.90	19.90	22	40,646	0.05%
2020/07/14	9	19.96	0	0.00	19.95	9	40,486	0.02%
2020/07/13	16	20.01	3	20.10	20.10	13	40,670	0.03%
2020/07/10	28	20.93	47	20.91	20.90	-19	40,629	-0.05%
2020/07/09	10	21.15	16	21.11	21.15	-6	40,292	-0.01%
2020/07/08	2.4	21.06	9.4	21.20	21.15	-7	40,156	-0.02%
2020/07/07	3	21.10	8	21.06	21.20	-5	40,241	-0.01%
2020/07/06	1	20.86	17.1	20.94	21.05	-16.1	40,072	-0.04%
2020/07/03	10	20.70	17	20.71	20.80	-7	39,932	-0.02%
2020/07/02	4	20.54	1	20.50	20.50	3	39,906	0.01%
2020/07/01	0	0.00	2	20.50	20.50	-2	40,075	0.00%
2020/06/29	12	20.16	1	20.25	20.25	11	40,755	0.03%
2020/06/24	3	20.25	0	0.00	20.25	3	41,200	0.01%
2020/06/22	2	20.20	2.4	20.26	20.30	-0.4	42,669	0.00%
2020/06/19	14	20.24	0	0.00	20.10	14	43,720	0.03%
2020/06/18	10	20.38	0	0.00	20.30	10	43,953	0.02%
2020/06/17	1	20.25	12	20.55	20.55	-11	45,257	-0.02%
2020/06/16	30	20.35	0	0.00	20.35	30	46,903	0.06%
2020/06/15	7	20.22	0	0.00	20.10	7	48,350	0.01%
2020/06/12	9	20.20	0	0.00	20.20	9	49,216	0.02%
2020/06/11	7	20.65	35	20.78	20.65	-28	50,336	-0.06%
2020/06/10	0	0.00	7	21.03	21.10	-7	51,195	-0.01%
2020/06/09	7	20.92	12	21.01	21.05	-5	53,643	-0.01%
2020/06/08	10	20.90	2.1	20.95	21.00	7.9	54,674	0.01%
2020/06/05	0	0.00	3.2	20.85	20.80	-3.2	55,643	-0.01%
2020/06/04	15	20.72	9	20.82	20.65	6	56,543	0.01%
2020/06/03	7	20.69	25	20.71	20.75	-18	57,457	-0.03%
2020/06/02	0	0.00	59	20.29	20.30	-59	57,439	-0.10%
2020/06/01	0	0.00	1	20.10	20.05	-1	57,450	0.00%
2020/05/29	33	19.75	0	0.00	19.95	33	57,494	0.06%
2020/05/28	5	19.94	42	19.86	19.85	-37	55,907	-0.07%
2020/05/27	10.2	20.05	20	20.01	20.10	-9.8	56,210	-0.02%
2020/05/26	30	19.90	6.1	19.93	19.95	23.9	56,541	0.04%
2020/05/25	7	19.56	31	19.50	19.75	-24	56,691	-0.04%
2020/05/22	8	19.59	20	19.55	19.55	-12	56,938	-0.02%
2020/05/21	6	19.83	0	0.00	19.80	6	56,923	0.01%
2020/05/20	3	19.85	5	19.80	19.85	-2	56,828	0.00%
2020/05/19	40	19.85	35	19.78	19.85	5	57,037	0.01%
2020/05/15	15	19.57	1	19.75	19.60	14	57,006	0.02%
2020/05/14	13	19.55	30	19.55	19.55	-17	57,148	-0.03%
2020/05/13	18	19.63	0.6	19.85	19.80	17.4	56,821	0.03%
2020/05/12	20	19.67	0	0.00	19.65	20	56,806	0.04%
2020/05/11	65	20.14	17	20.03	20.00	48	56,510	0.08%
2020/05/08	12	19.89	14	19.87	19.80	-2	56,336	0.00%
2020/05/07	1.2	19.75	1	19.85	19.70	0.2	56,494	0.00%
2020/05/06	1	19.45	0	0.00	19.55	1	56,584	0.00%
2020/05/05	1	19.65	16	19.65	19.65	-15	56,507	-0.03%
2020/05/04	15	19.44	0	0.00	19.50	15	56,571	0.03%
2020/04/30	20	19.98	42	20.05	20.00	-22	56,460	-0.04%
2020/04/29	10	19.65	21	19.73	19.70	-11	56,001	-0.02%
2020/04/28	2	19.40	12	19.29	19.50	-10	56,031	-0.02%
2020/04/27	31	18.90	59	18.81	19.05	-28	57,103	-0.05%
2020/04/24	1	18.55	5	18.60	18.60	-4	56,791	-0.01%
2020/04/23	45	18.67	0	0.00	18.55	45	56,445	0.08%
2020/04/22	15	18.45	5	18.33	18.50	10	56,084	0.02%
2020/04/21	37	18.88	34	18.79	18.70	3	55,653	0.01%
2020/04/20	8	19.47	0	0.00	19.30	8	54,957	0.01%
2020/04/17	7	19.63	10	19.88	19.60	-3	54,808	-0.01%
2020/04/16	24	19.53	0	0.00	19.50	24	54,484	0.04%
2020/04/15	26	20.03	7	20.06	19.90	19	53,928	0.04%
2020/04/14	22	19.46	83	19.49	19.65	-61	53,168	-0.11%
2020/04/13	10	18.88	13	18.91	18.80	-3	52,397	-0.01%
2020/04/10	1	18.70	17	18.43	18.65	-16	51,908	-0.03%
2020/04/09	0	0.00	7	18.01	18.05	-7	51,292	-0.01%
2020/04/08	14	17.96	11	18.01	17.95	3	50,814	0.01%
2020/04/07	6	17.99	6	18.07	17.90	0	50,406	0.00%
2020/04/06	0	0.00	6	17.66	17.85	-6	50,107	-0.01%
2020/04/01	7	17.79	5	17.75	17.75	2	49,449	0.00%
2020/03/31	47	17.97	14	18.04	17.90	33	49,090	0.07%
2020/03/30	3	17.40	105	17.82	17.90	-102	48,326	-0.21%	大賣/鉅額交易
2020/03/27	12	17.81	34	17.83	17.90	-22	47,734	-0.05%
2020/03/26	20	17.33	2	17.30	17.30	18	46,872	0.04%
2020/03/25	24	17.56	35.4	17.45	17.50	-11.4	46,742	-0.02%
2020/03/24	14	16.68	32	16.72	16.60	-18	45,846	-0.04%
2020/03/23	97	16.29	0	0.00	16.15	97	45,074	0.22%
2020/03/20	30	17.09	2.1	16.96	17.10	27.9	43,907	0.06%
2020/03/19	19.4	16.82	5	16.90	16.30	14.4	42,276	0.03%
2020/03/18	24.2	18.01	8	18.04	17.95	16.2	41,243	0.04%
2020/03/17	33.2	18.46	5	18.49	18.35	28.2	40,340	0.07%
2020/03/16	18.3	19.12	0	0.00	19.05	18.3	38,936	0.05%
2020/03/13	42.5	19.04	6	19.46	19.65	36.5	37,786	0.10%
2020/03/12	52	20.73	2	20.65	20.50	50	35,232	0.14%
2020/03/11	10	21.40	1	21.40	21.35	9	34,135	0.03%
2020/03/10	7	21.57	0	0.00	21.55	7	33,181	0.02%
2020/03/09	63	21.92	0	0.00	21.80	63	32,323	0.19%
2020/03/06	6	22.40	40	22.60	22.40	-34	31,317	-0.11%
2020/03/05	4	22.73	0	0.00	22.85	4	31,030	0.01%
2020/03/04	2.6	22.55	5	22.50	22.55	-2.4	30,859	-0.01%
2020/03/03	27	22.41	2	22.60	22.55	25	30,623	0.08%
2020/03/02	34	22.25	3	22.25	22.25	31	30,120	0.10%
2020/02/27	2	22.63	1	22.70	22.70	1	30,315	0.00%
2020/02/26	0	0.00	4	22.70	22.80	-4	29,971	-0.01%
2020/02/24	2	22.90	5	22.86	22.85	-3	29,878	-0.01%
2020/02/21	15	23.27	0	0.00	23.20	15	29,917	0.05%
2020/02/20	0	0.00	2	23.43	23.45	-2	29,837	-0.01%
2020/02/19	0	0.00	7	23.21	23.30	-7	29,646	-0.02%
2020/02/18	0	0.00	6	23.03	23.10	-6	29,619	-0.02%
2020/02/17	4	22.81	7	22.87	22.95	-3	29,671	-0.01%
2020/02/14	0	0.00	2	22.80	22.80	-2	30,157	-0.01%
2020/02/13	29	22.78	2	22.80	22.80	27	30,859	0.09%
2020/02/11	13	22.55	9	22.50	22.55	4	31,005	0.01%
2020/02/10	1	22.40	13	22.50	22.50	-12	31,077	-0.04%
2020/02/07	20	22.45	20	22.50	22.50	0	31,568	0.00%
2020/02/06	25	22.45	11	22.45	22.50	14	31,453	0.04%
2020/02/05	0	0.00	20	22.10	22.40	-20	31,694	-0.06%
2020/02/04	10	22.03	15	22.20	22.30	-5	31,443	-0.02%
2020/02/03	3	21.78	53	21.65	21.95	-50	31,371	-0.16%
2020/01/31	5.1	22.01	24	22.09	22.05	-18.9	31,208	-0.06%
2020/01/30	30	22.09	5	22.25	22.00	25	30,750	0.08%
2020/01/17	1	22.55	200.8	22.50	22.60	-199.8	29,165	-0.69%	大賣/鉅額交易
2020/01/16	7	22.55	0	0.00	22.60	7	29,356	0.02%
2020/01/15	2	22.55	21	22.65	22.70	-19	29,348	-0.06%
2020/01/14	14	22.51	16.8	22.59	22.60	-2.8	29,269	-0.01%
2020/01/13	5	22.38	1	22.40	22.50	4	28,942	0.01%
2020/01/10	0	0.00	3	22.30	22.25	-3	29,085	-0.01%
2020/01/09	1.5	22.25	0	0.00	22.30	1.5	29,229	0.01%
2020/01/08	0	0.00	1	22.20	22.25	-1	29,318	0.00%
2020/01/07	2	22.25	8	22.30	22.35	-6	29,051	-0.02%
2020/01/03	0	0.00	1	22.40	22.45	-1	28,991	0.00%
2019/12/30	0	0.00	1	22.45	22.50	-1	28,926	0.00%
2019/12/25	0	0.00	10	22.50	22.45	-10	29,121	-0.03%
2019/12/20	0	0.00	3	22.48	22.40	-3	29,485	-0.01%
2019/12/19	0	0.00	0.4	22.35	22.40	-0.4	29,215	0.00%
2019/12/18	1	22.25	0	0.00	22.50	1	29,240	0.00%
2019/12/17	0	0.00	5	22.40	22.40	-5	29,345	-0.02%
2019/12/16	1	22.35	0	0.00	22.30	1	29,100	0.00%
2019/12/13	1.8	22.43	8	22.37	22.50	-6.2	29,132	-0.02%
2019/12/12	1	22.15	11	22.16	22.15	-10	28,495	-0.04%
2019/12/11	0	0.00	1	22.05	22.10	-1	28,282	0.00%
2019/12/10	0	0.00	3	21.93	21.95	-3	28,209	-0.01%
2019/12/09	0	0.00	2	21.83	21.85	-2	28,218	-0.01%
2019/12/06	0.7	21.90	1	21.90	21.90	-0.3	28,482	0.00%
2019/12/05	2	21.70	5	21.90	21.70	-3	28,490	-0.01%
2019/12/04	0	0.00	2	21.60	21.85	-2	28,342	-0.01%
2019/12/02	1	21.80	3	21.85	21.85	-2	28,151	-0.01%
2019/11/29	1	21.80	0	0.00	21.85	1	28,072	0.00%
2019/11/28	0.9	21.95	0	0.00	21.95	0.9	27,767	0.00%
2019/11/27	10	22.15	0	0.00	22.25	10	27,753	0.04%
2019/11/26	20	22.10	3	22.25	22.10	17	27,682	0.06%
2019/11/22	1	21.95	0	0.00	22.00	1	26,937	0.00%
2019/11/21	2	21.95	4	21.95	22.00	-2	26,777	-0.01%
2019/11/20	4.8	22.18	5	22.25	22.15	-0.2	26,305	0.00%
2019/11/18	12	22.11	20	22.25	22.25	-8	26,049	-0.03%
2019/11/15	0	0.00	1	22.10	22.15	-1	25,962	0.00%
2019/11/13	1	22.20	36	22.16	22.25	-35	25,955	-0.13%
2019/11/12	233.8	21.89	11	21.90	21.90	222.8	25,256	0.88%	大買/鉅額交易
2019/11/11	6	21.69	55	21.62	21.60	-49	24,622	-0.20%
2019/11/08	0	0.00	4	21.76	21.85	-4	24,477	-0.02%
2019/11/07	1	21.65	0	0.00	21.70	1	24,669	0.00%
2019/11/06	1	21.75	43	21.70	21.75	-42	24,715	-0.17%
2019/11/04	5	21.40	8	21.41	21.45	-3	24,725	-0.01%
2019/11/01	0	0.00	5	21.20	21.25	-5	24,489	-0.02%
2019/10/31	0	0.00	6	21.25	21.20	-6	24,908	-0.02%
2019/10/30	27	20.99	0	0.00	21.10	27	24,686	0.11%
2019/10/24	0	0.00	6	21.12	21.15	-6	24,634	-0.02%
2019/10/22	0	0.00	1	21.10	21.10	-1	24,460	0.00%
2019/10/21	0	0.00	20.1	20.90	21.00	-20.1	24,214	-0.08%
2019/10/18	5.8	20.92	0	0.00	20.90	5.8	24,260	0.02%
2019/10/17	2	21.00	11	21.13	21.15	-9	24,150	-0.04%
2019/10/16	0	0.00	1	21.00	20.95	-1	23,826	0.00%
2019/10/15	11	20.87	0	0.00	20.90	11	23,758	0.05%
2019/10/14	0	0.00	7	20.89	20.90	-7	24,159	-0.03%
2019/10/09	5	20.70	0	0.00	20.60	5	24,663	0.02%
2019/10/08	121	20.75	5	20.87	20.75	116	25,546	0.45%	大買/鉅額交易
2019/10/07	0	0.00	6	20.60	20.55	-6	25,902	-0.02%
2019/10/04	0	0.00	20	20.55	20.60	-20	26,141	-0.08%
2019/10/03	1	20.60	0	0.00	20.55	1	26,541	0.00%
2019/10/02	4	20.73	0	0.00	20.80	4	26,747	0.01%
2019/10/01	11	20.79	0	0.00	20.85	11	27,048	0.04%
2019/09/26	1	20.65	0	0.00	20.70	1	27,241	0.00%
2019/09/25	1	20.50	40	20.65	20.65	-39	27,559	-0.14%
2019/09/24	13	20.72	5	20.70	20.75	8	27,399	0.03%
2019/09/23	7	21.07	0	0.00	20.90	7	27,318	0.03%
2019/09/20	2	21.25	6	21.26	21.30	-4	27,456	-0.01%
2019/09/19	10.4	21.21	11	21.20	21.25	-0.6	27,069	0.00%
2019/09/18	33	21.23	14	21.16	21.30	19	27,226	0.07%
2019/09/17	0	0.00	5	21.00	21.00	-5	27,189	-0.02%
2019/09/16	13	21.04	10	21.03	21.05	3	27,856	0.01%
2019/09/12	0	0.00	1	21.00	21.00	-1	28,088	0.00%
2019/09/10	6	20.90	8	20.87	20.95	-2	28,358	-0.01%
2019/09/09	10	20.55	12	20.61	20.65	-2	28,256	-0.01%
2019/09/05	10	20.40	10	20.50	20.45	0	28,606	0.00%
2019/09/02	0	0.00	0.1	20.35	20.30	-0.1	29,402	0.00%
2019/08/30	0	0.00	13	20.25	20.35	-13	29,782	-0.04%
2019/08/29	0.1	20.20	0	0.00	20.10	0.1	29,901	0.00%
2019/08/27	7	20.14	0	0.00	20.05	7	30,411	0.02%
2019/08/26	2	20.15	0	0.00	20.15	2	30,322	0.01%
2019/08/23	0	0.00	0	20.50	20.50	0	30,561	0.00%
2019/08/22	6	20.33	0	0.00	20.25	6	30,712	0.02%
2019/08/21	5.8	20.46	0	0.00	20.30	5.8	31,456	0.02%
2019/08/19	11	20.50	0	0.00	20.45	11	31,432	0.03%
2019/08/16	23	20.48	8	20.48	20.50	15	31,486	0.05%
2019/08/15	2	20.10	3	20.00	20.05	-1	31,295	0.00%
2019/08/14	12	20.20	0	0.00	20.20	12	31,569	0.04%
2019/08/13	8.1	20.05	0	0.00	20.00	8.1	31,757	0.03%
2019/08/12	0	0.00	2	20.40	20.20	-2	31,637	-0.01%
2019/08/08	1	20.15	3	20.15	20.15	-2	31,471	-0.01%
2019/08/07	2	20.00	0	0.00	20.05	2	31,689	0.01%
2019/08/06	20.5	19.89	61	19.85	19.95	-40.5	32,019	-0.13%
2019/08/02	5	20.12	0	0.00	20.05	5	32,159	0.02%
2019/08/01	8	20.24	5	20.20	20.30	3	32,456	0.01%
2019/07/31	5	20.38	0	0.00	20.30	5	32,839	0.02%
2019/07/30	3	20.50	18	20.52	20.50	-15	32,580	-0.05%
2019/07/29	1	20.55	2	20.50	20.50	-1	33,121	0.00%
2019/07/26	2	20.50	0	0.00	20.55	2	33,997	0.01%
2019/07/25	0	0.00	2	20.65	20.65	-2	34,955	-0.01%
2019/07/24	13	20.48	0	0.00	20.45	13	35,354	0.04%
2019/07/22	1	20.55	0	0.00	20.55	1	35,969	0.00%
2019/07/19	9	20.63	1	20.55	20.50	8	35,993	0.02%
2019/07/18	0	0.00	1.4	20.56	20.60	-1.4	36,021	0.00%
2019/07/17	0	0.00	2	20.45	20.60	-2	36,136	-0.01%
2019/07/16	36	20.52	23	20.50	20.55	13	36,056	0.04%
2019/07/15	77	20.69	0	0.00	20.65	77	35,686	0.22%
2019/07/12	38	21.67	0	0.00	21.60	38	35,402	0.11%
2019/07/11	10	21.70	10	21.72	21.75	0	34,856	0.00%
2019/07/09	0.3	21.70	5	21.80	21.70	-4.8	34,489	-0.01%
2019/07/08	1	21.70	0	0.00	21.70	1	34,092	0.00%
2019/07/05	3	21.62	1	21.65	21.70	2	33,912	0.01%
2019/07/04	6	21.54	6	21.60	21.55	0	33,827	0.00%
2019/07/03	0	0.00	10	21.50	21.50	-10	33,814	-0.03%
2019/07/02	0	0.00	10	21.50	21.50	-10	33,679	-0.03%
2019/07/01	0	0.00	2	21.50	21.45	-2	33,343	-0.01%
2019/06/28	0	0.00	53	21.40	21.35	-53	33,160	-0.16%
2019/06/27	0	0.00	9	21.32	21.45	-9	33,348	-0.03%
2019/06/21	10	21.17	0	0.00	21.10	10	32,956	0.03%
2019/06/20	5	21.35	1.1	21.57	21.40	3.9	32,289	0.01%
2019/06/19	40	21.42	1	21.45	21.50	39	32,024	0.12%
2019/06/18	1	21.30	3	21.30	21.30	-2	31,469	-0.01%
2019/06/17	0	0.00	4	21.39	21.30	-4	31,575	-0.01%
2019/06/14	1	21.30	22	21.34	21.35	-21	31,601	-0.07%
2019/06/13	2	21.00	10.8	21.00	21.05	-8.8	31,240	-0.03%
2019/06/12	0	0.00	2	21.15	21.10	-2	31,699	-0.01%
2019/06/11	0	0.00	5	21.35	21.10	-5	31,415	-0.02%
2019/06/10	12	21.24	5	21.25	21.30	7	31,246	0.02%
2019/06/06	0.7	21.05	0	0.00	21.05	0.7	30,905	0.00%
2019/06/05	106	20.90	0	0.00	20.95	106	30,745	0.34%	大買/鉅額交易
2019/06/04	6	20.80	0	0.00	20.80	6	30,803	0.02%
2019/06/03	1	20.85	0	0.00	20.90	1	30,653	0.00%
2019/05/31	12	20.98	6	21.00	20.95	6	30,684	0.02%
2019/05/30	8	20.88	5	20.85	20.90	3	30,525	0.01%
2019/05/29	14	20.85	0	0.00	20.85	14	30,603	0.05%
2019/05/28	7	20.90	5	20.85	21.05	2	30,736	0.01%
2019/05/27	5	20.90	13	20.95	20.95	-8	30,128	-0.03%
2019/05/24	5	20.90	2	20.85	20.90	3	30,240	0.01%
2019/05/23	1	20.90	0	0.00	20.85	1	30,190	0.00%
2019/05/21	1	20.85	11	21.05	20.95	-10	30,045	-0.03%
2019/05/20	0	0.00	3	20.80	20.90	-3	29,570	-0.01%
2019/05/17	2	20.73	1.6	20.80	20.70	0.4	29,337	0.00%
2019/05/16	0	0.00	7	20.75	20.70	-7	29,265	-0.02%
2019/05/15	5	20.78	0	0.00	20.80	5	29,001	0.02%
2019/05/14	0	0.00	1	20.90	21.05	-1	28,760	0.00%
2019/05/13	6	21.03	0	0.00	21.05	6	28,667	0.02%
2019/05/10	1	21.15	0	0.00	21.20	1	28,748	0.00%
2019/05/09	4	20.95	0.4	20.95	20.85	3.6	28,522	0.01%
2019/05/08	13	21.12	0	0.00	21.10	13	28,103	0.05%
2019/05/07	2	21.45	5	21.45	21.45	-3	27,915	-0.01%
2019/05/06	2	21.40	0	0.00	21.45	2	28,031	0.01%
2019/05/03	33.4	21.70	83	21.75	21.85	-49.6	27,735	-0.18%
2019/05/02	5	21.50	25	21.45	21.50	-20	26,834	-0.07%
2019/04/30	25	20.96	102	21.00	21.15	-77	26,317	-0.29%	大賣/
2019/04/29	10	20.90	38	20.74	20.90	-28	26,122	-0.11%
2019/04/26	0.4	20.50	0	0.00	20.45	0.4	26,110	0.00%
2019/04/25	0	0.00	0.2	20.60	20.60	-0.2	26,122	0.00%
2019/04/24	2	20.45	0	0.00	20.50	2	26,302	0.01%
2019/04/23	3	20.38	0	0.00	20.45	3	26,286	0.01%
2019/04/22	0	0.00	0.2	20.45	20.45	-0.2	26,317	0.00%
2019/04/19	11	20.40	3	20.37	20.40	8	26,539	0.03%
2019/04/18	9.8	20.26	0	0.00	20.20	9.8	26,699	0.04%
2019/04/17	26	20.39	0	0.00	20.35	26	26,558	0.10%
2019/04/16	3	20.50	0	0.00	20.45	3	26,322	0.01%
2019/04/15	2	20.45	0	0.00	20.40	2	26,435	0.01%
2019/04/12	0	0.00	0.4	20.60	20.55	-0.4	26,754	0.00%
2019/04/11	6	20.68	0	0.00	20.70	6	26,867	0.02%
2019/04/10	0	0.00	6	20.63	20.55	-6	26,937	-0.02%
2019/04/09	11	20.70	5	20.70	20.75	6	27,013	0.02%
2019/04/03	10	20.40	0	0.00	20.35	10	26,705	0.04%
2019/04/02	2	20.43	0.4	20.40	20.40	1.6	26,687	0.01%
2019/04/01	3	20.35	0	0.00	20.30	3	26,739	0.01%
2019/03/29	43	20.42	10	20.40	20.45	33	26,136	0.13%
2019/03/28	3	20.45	35.2	20.40	20.40	-32.2	26,082	-0.12%
2019/03/27	10	20.50	0	0.00	20.40	10	26,159	0.04%
2019/03/26	3	20.65	46	20.60	20.65	-43	26,032	-0.17%
2019/03/25	2	20.60	0.5	20.70	20.60	1.5	26,246	0.01%
2019/03/21	0	0.00	1	21.00	21.00	-1	26,561	0.00%
2019/03/20	2	20.90	0	0.00	20.90	2	26,863	0.01%
2019/03/19	8	20.94	2	20.95	20.90	6	27,412	0.02%
2019/03/18	8	20.70	2	20.85	20.85	6	27,481	0.02%
2019/03/15	0.4	20.70	10	20.65	20.65	-9.6	27,712	-0.03%
2019/03/14	0	0.00	10	20.55	20.55	-10	27,247	-0.04%
2019/03/13	9.1	20.53	0.2	20.55	20.45	8.9	27,360	0.03%
2019/03/12	2	20.58	6	20.55	20.60	-4	27,326	-0.01%
2019/03/11	1	20.45	8	20.50	20.45	-7	27,366	-0.03%
2019/03/08	45	20.42	0	0.00	20.35	45	27,427	0.16%
2019/03/07	17.4	20.60	5	20.60	20.60	12.4	27,577	0.04%
2019/03/06	17	20.62	10	20.60	20.55	7	27,671	0.03%
2019/03/05	30	20.69	10	20.65	20.65	20	27,714	0.07%
2019/03/04	17	20.61	0	0.00	20.75	17	27,585	0.06%
2019/02/26	2	20.73	0	0.00	20.80	2	27,282	0.01%
2019/02/25	26	20.66	4	20.70	20.75	22	27,137	0.08%
2019/02/21	2	20.55	0	0.00	20.75	2	26,919	0.01%
2019/02/20	1	20.50	0	0.00	20.55	1	27,123	0.00%
2019/02/19	1	20.45	0	0.00	20.45	1	27,327	0.00%
2019/02/18	2	20.50	20	20.50	20.45	-18	27,517	-0.07%
2019/02/15	2	20.50	1	20.45	20.45	1	27,909	0.00%
2019/02/13	36	20.65	12	20.61	20.60	24	28,526	0.08%
2019/02/12	10	20.40	10	20.50	20.55	0	28,385	0.00%
2019/02/11	17	20.51	0.1	20.65	20.45	16.9	27,998	0.06%
2019/01/30	0	0.00	3	20.65	20.70	-3	27,590	-0.01%
2019/01/29	0	0.00	100	20.45	20.55	-100	27,382	-0.37%
2019/01/28	2	20.60	4	20.65	20.70	-2	27,299	-0.01%
2019/01/25	0	0.00	1	20.55	20.60	-1	27,101	0.00%
2019/01/24	0	0.00	1	20.40	20.40	-1	26,799	0.00%
2019/01/22	0	0.00	2	20.43	20.50	-2	27,099	-0.01%
2019/01/21	1	20.15	0	0.00	20.25	1	26,915	0.00%
2019/01/18	7	19.95	0	0.00	19.95	7	27,051	0.03%
2019/01/17	10	20.00	0	0.00	20.00	10	27,425	0.04%
2019/01/16	9	19.97	5	20.00	20.05	4	28,259	0.01%
2019/01/14	1	20.00	0	0.00	20.10	1	28,092	0.00%
2019/01/11	0	0.00	0.1	20.20	20.10	-0.1	28,288	0.00%
2019/01/10	0	0.00	1	20.20	20.20	-1	28,063	0.00%
2019/01/09	41	20.22	0	0.00	20.25	41	27,976	0.15%
2019/01/08	42	19.93	0	0.00	19.95	42	27,952	0.15%
2019/01/07	20	20.00	0.5	20.10	20.10	19.5	28,441	0.07%
2019/01/04	30	19.80	20	19.90	19.80	10	29,344	0.03%
2019/01/02	5	19.92	6	19.85	19.90	-1	30,669	0.00%
2018/12/28	1	20.05	0	0.00	20.20	1	30,755	0.00%
2018/12/27	3.7	19.92	0	0.00	19.95	3.7	30,893	0.01%
2018/12/26	1	19.85	0	19.90	19.80	1	31,347	0.00%
2018/12/25	16	19.70	1	19.75	19.75	15	31,571	0.05%
2018/12/24	6	19.85	0	0.00	19.85	6	31,770	0.02%
2018/12/22	6	19.91	0	0.00	19.95	6	31,824	0.02%
2018/12/21	5	19.90	0	0.00	19.90	5	32,371	0.02%
2018/12/20	5	19.96	0	0.00	19.95	5	32,619	0.02%
2018/12/19	4	20.05	0	0.00	20.15	4	32,555	0.01%
2018/12/18	2	20.05	0	0.00	20.00	2	32,766	0.01%
2018/12/17	32	20.28	5	20.20	20.20	27	33,529	0.08%
2018/12/14	2	20.20	0	0.00	20.45	2	34,004	0.01%
2018/12/13	3	20.10	0	0.00	20.10	3	33,884	0.01%
2018/12/12	12	19.88	4.7	19.96	19.90	7.3	33,804	0.02%
2018/12/11	17	19.96	0	0.00	20.00	17	32,968	0.05%
2018/12/10	20	20.01	20	20.08	20.00	0	32,772	0.00%
2018/12/07	17	20.21	0	0.00	20.20	17	32,513	0.05%
2018/12/06	3	20.32	0	0.00	20.35	3	32,465	0.01%
2018/12/05	4	20.49	1	20.55	20.45	3	32,426	0.01%
2018/12/04	1	20.60	0	0.00	20.65	1	32,496	0.00%
2018/12/03	32.3	20.73	0	0.00	20.70	32.3	32,469	0.10%
2018/11/29	5.1	20.44	0	0.00	20.40	5.1	31,986	0.02%
2018/11/28	1	20.55	0	0.00	20.60	1	31,806	0.00%
2018/11/27	1	20.50	0	0.00	20.60	1	31,712	0.00%
2018/11/23	101	20.55	0	0.00	20.50	101	31,676	0.32%	大買/鉅額交易
2018/11/21	3	20.82	0	20.90	20.85	3	31,646	0.01%
2018/11/20	2	21.05	0	0.00	21.00	2	31,556	0.01%
2018/11/19	5	21.00	6	21.32	21.35	-1	31,507	0.00%
2018/11/15	1	20.55	0	0.00	20.70	1	30,961	0.00%
2018/11/14	2	20.78	0	0.00	20.70	2	30,812	0.01%
2018/11/13	3	20.85	0	0.00	20.90	3	30,538	0.01%
2018/11/09	3	21.10	0	0.00	21.15	3	30,503	0.01%
2018/11/08	0	0.00	1	21.05	21.20	-1	30,660	0.00%
2018/11/02	0.1	20.80	1	20.55	20.80	-0.9	31,507	0.00%
2018/11/01	3	20.50	0	0.00	20.35	3	31,652	0.01%
2018/10/30	0.1	20.00	0	0.00	19.95	0.1	31,843	0.00%
2018/10/29	5	19.80	0	0.00	19.80	5	32,258	0.02%
2018/10/26	3	19.92	0	0.00	19.90	3	32,467	0.01%
2018/10/25	8	19.91	0	0.00	19.90	8	32,549	0.02%
2018/10/24	2	20.45	0	0.00	20.40	2	32,425	0.01%
2018/10/23	1.1	20.86	1	20.95	20.95	0.1	31,694	0.00%
2018/10/19	5	20.90	0	0.00	21.15	5	32,037	0.02%
2018/10/18	2	21.05	0	0.00	21.15	2	31,970	0.01%
2018/10/17	1	21.10	7	21.15	21.05	-6	32,056	-0.02%
2018/10/16	5	21.10	0	0.00	21.15	5	32,242	0.02%
2018/10/15	2	21.25	0	0.00	21.20	2	32,038	0.01%
2018/10/12	3	20.95	3	21.22	21.70	0	31,832	0.00%
2018/10/11	14	21.37	18.6	21.15	21.15	-4.6	30,930	-0.01%
2018/10/04	5	22.53	2	22.93	22.95	3	29,177	0.01%
2018/10/02	7	22.55	0	0.00	22.60	7	29,147	0.02%
2018/10/01	0	0.00	22.5	22.95	22.95	-22.5	29,637	-0.08%
2018/09/28	0	0.00	0.8	22.85	23.00	-0.8	30,451	0.00%
2018/09/27	0	0.00	22	22.71	23.00	-22	30,471	-0.07%
2018/09/26	0	0.00	43	22.54	22.40	-43	30,306	-0.14%
2018/09/25	0	0.00	1	22.55	22.60	-1	31,058	0.00%
2018/09/21	0	0.00	0.8	22.35	22.45	-0.8	31,317	0.00%
2018/09/20	0	0.00	10	22.11	22.15	-10	31,159	-0.03%
2018/09/19	0	0.00	9	21.75	21.80	-9	31,153	-0.03%
2018/09/13	3	21.10	0	0.00	21.20	3	31,826	0.01%
2018/09/12	3	21.15	0	0.00	21.20	3	31,995	0.01%
2018/09/11	1	21.40	0	0.00	21.45	1	32,145	0.00%
2018/09/10	0	0.00	2	21.30	21.30	-2	32,670	-0.01%
2018/09/07	0.4	21.20	0	0.00	21.15	0.4	33,066	0.00%
2018/09/06	0	0.00	5	21.15	21.15	-5	33,457	-0.01%
2018/09/05	11	21.29	1	21.25	21.20	10	33,573	0.03%
2018/08/31	0	0.00	50	21.25	21.60	-50	33,693	-0.15%
2018/08/30	8	21.40	0	0.00	21.35	8	33,603	0.02%
2018/08/28	0	0.00	8	21.55	21.60	-8	34,008	-0.02%
2018/08/24	1	21.35	1	21.40	21.45	0	34,107	0.00%
2018/08/23	1	21.55	40	21.50	21.55	-39	35,043	-0.11%
2018/08/22	0	0.00	1	21.45	21.50	-1	35,855	0.00%
2018/08/21	0	0.00	6	21.40	21.40	-6	35,721	-0.02%
2018/08/20	0	0.00	2	21.25	21.30	-2	35,805	-0.01%
2018/08/17	0	0.00	12	21.20	21.15	-12	35,930	-0.03%
2018/08/16	5	21.08	4.1	21.10	20.95	0.9	35,907	0.00%
2018/08/15	0	0.00	1.7	21.27	21.30	-1.7	35,832	0.00%
2018/08/14	0.3	21.20	6	21.02	21.20	-5.7	35,891	-0.02%
2018/08/13	5	20.85	5	20.85	20.80	0	36,053	0.00%
2018/08/10	1	21.20	1.1	21.30	21.30	-0.1	35,638	0.00%
2018/08/09	1	21.25	20	21.30	21.15	-19	35,807	-0.05%
2018/08/08	1	21.55	1	21.50	21.40	0	35,680	0.00%
2018/08/07	0	0.00	26.1	21.46	21.45	-26.1	35,769	-0.07%
2018/08/06	1	21.30	4	21.39	21.45	-3	35,645	-0.01%
2018/08/03	0.1	21.20	65.2	21.01	21.20	-65.1	36,403	-0.18%
2018/08/02	1	20.75	0	0.00	20.75	1	36,266	0.00%
2018/08/01	1	21.00	19	20.95	21.10	-18	36,116	-0.05%
2018/07/31	0	0.00	1	20.65	20.75	-1	35,911	0.00%
2018/07/30	20	20.60	0	0.00	20.50	20	35,161	0.06%
2018/07/26	3	20.40	0	0.00	20.55	3	35,521	0.01%
2018/07/25	6	20.53	2	20.55	20.50	4	35,512	0.01%
2018/07/24	6	20.46	0	0.00	20.50	6	35,542	0.02%
2018/07/23	19	20.41	0	0.00	20.45	19	35,543	0.05%
2018/07/20	11	20.52	0	0.00	20.50	11	35,461	0.03%
2018/07/19	1	20.45	0	0.00	20.40	1	35,508	0.00%
2018/07/18	0	0.00	5	20.65	20.60	-5	35,237	-0.01%
2018/07/17	1	20.50	0	0.00	20.50	1	35,090	0.00%
2018/07/16	1	20.65	3	20.70	20.65	-2	35,177	-0.01%
2018/07/13	5	20.60	0	0.00	20.70	5	35,561	0.01%
2018/07/12	8	20.55	0	0.00	20.55	8	35,699	0.02%
2018/07/11	2	20.40	0	0.00	20.45	2	35,729	0.01%
2018/07/10	6	20.45	5	20.45	20.40	1	35,582	0.00%
2018/07/09	1	20.50	7	20.45	20.50	-6	35,451	-0.02%
2018/07/06	0	0.00	0.5	21.50	21.50	-0.5	34,888	0.00%
2018/07/05	6	21.69	7	21.65	21.70	-1	34,150	0.00%
2018/07/04	46	21.70	0	0.00	21.80	46	34,001	0.14%
2018/07/03	24	21.74	0	0.00	21.65	24	34,097	0.07%
2018/07/02	7	21.75	0	0.00	21.70	7	33,726	0.02%
2018/06/29	0	0.00	2	21.85	21.95	-2	33,189	-0.01%
2018/06/28	100	21.75	100	21.80	21.75	0	32,256	0.00%
2018/06/22	2	21.70	0	0.00	21.85	2	31,675	0.01%
2018/06/19	2	21.70	0	0.00	21.60	2	32,291	0.01%
2018/06/15	10	21.85	0	0.00	22.15	10	31,926	0.03%
2018/06/14	0	0.00	0.4	21.95	21.90	-0.4	31,544	0.00%
2018/06/13	0	0.00	1	22.30	22.35	-1	31,192	0.00%
2018/06/12	0	0.00	0.7	22.10	22.10	-0.7	32,170	0.00%
2018/06/05	0	0.00	20	21.92	22.20	-20	32,579	-0.06%
2018/06/04	5	21.75	3	21.70	21.95	2	32,605	0.01%
2018/05/31	0	0.00	10	21.70	21.60	-10	33,175	-0.03%
2018/05/30	12	21.69	0	0.00	21.60	12	32,648	0.04%
2018/05/29	1	22.00	2	22.03	22.15	-1	32,291	0.00%
2018/05/28	2	22.20	0	0.00	22.20	2	32,740	0.01%
2018/05/25	0	0.00	5	22.25	22.20	-5	33,246	-0.02%
2018/05/24	0	0.00	6	22.20	22.15	-6	33,535	-0.02%
2018/05/23	0	0.00	38	22.14	22.15	-38	33,524	-0.11%
2018/05/22	0	0.00	20	22.19	22.15	-20	33,611	-0.06%
2018/05/21	0	0.00	42.3	22.15	22.15	-42.3	33,968	-0.12%
2018/05/18	0	0.00	1	22.10	22.10	-1	34,052	0.00%
2018/05/17	0	0.00	6	22.10	22.05	-6	34,396	-0.02%
2018/05/16	0	0.00	5	21.95	22.05	-5	34,495	-0.01%
2018/05/15	5	22.00	2.2	21.95	21.90	2.8	35,444	0.01%
2018/05/14	0	0.00	4	22.10	22.10	-4	36,559	-0.01%
2018/05/11	0	0.00	11	21.88	21.95	-11	36,817	-0.03%
2018/05/08	0	0.00	11	21.30	21.35	-11	36,181	-0.03%
2018/05/02	0	0.00	1	21.15	21.15	-1	37,884	0.00%
2018/04/30	1	21.30	133	21.25	21.25	-132	38,526	-0.34%	大賣/鉅額交易
2018/04/26	0	0.00	21	21.25	21.25	-21	39,821	-0.05%
2018/04/23	0	21.35	0	0.00	21.35	0	40,177	0.00%
2018/04/20	0	21.55	0	0.00	21.55	0	40,476	0.00%
2018/04/13	0	0.00	12	21.60	21.60	-12	41,291	-0.03%
2018/04/12	0	0.00	13	21.47	21.40	-13	42,091	-0.03%
2018/04/10	0	0.00	6	21.10	21.05	-6	42,605	-0.01%
2018/04/09	7	20.90	16	20.96	21.00	-9	42,693	-0.02%
2018/04/03	8	20.85	0	0.00	20.90	8	42,305	0.02%
2018/04/02	1	21.10	0	0.00	21.05	1	42,226	0.00%
2018/03/29	5	21.00	0	0.00	20.90	5	42,855	0.01%
2018/03/26	6	20.91	5.3	21.05	21.05	0.7	42,362	0.00%
2018/03/23	22.4	21.05	5	21.00	20.95	17.4	42,341	0.04%
2018/03/22	0	0.00	10	21.55	21.55	-10	41,665	-0.02%
2018/03/21	13	21.50	5	21.45	21.50	8	41,595	0.02%
2018/03/19	0	0.00	1	21.55	21.60	-1	42,411	0.00%
2018/03/16	27	21.32	0	0.00	21.30	27	42,333	0.06%
2018/03/15	12	21.69	0	0.00	21.60	12	41,350	0.03%
2018/03/14	4	21.90	7	21.86	21.80	-3	41,261	-0.01%
2018/03/13	0	0.00	3	21.87	21.90	-3	41,012	-0.01%
2018/03/12	1	21.75	5	21.75	21.90	-4	40,888	-0.01%
2018/03/09	0	0.00	1	21.75	21.65	-1	41,045	0.00%
2018/03/08	0	0.00	4	21.63	21.60	-4	41,320	-0.01%
2018/03/07	4	21.45	0	0.00	21.40	4	41,693	0.01%
2018/03/06	0	0.00	1	21.65	21.70	-1	41,997	0.00%
2018/03/05	60	21.65	1	21.70	21.50	59	42,307	0.14%
2018/03/02	7	21.61	22	21.59	21.65	-15	41,960	-0.04%
2018/02/27	0	0.00	0	21.35	21.35	0	41,174	0.00%
2018/02/26	1	21.45	10	21.50	21.40	-9	40,717	-0.02%
2018/02/23	0	0.00	10	21.17	21.25	-10	40,645	-0.02%
2018/02/22	10	20.90	0	0.00	21.20	10	42,130	0.02%
2018/02/21	0	0.00	5	21.02	21.10	-5	42,643	-0.01%
2018/02/09	15	20.47	14	20.21	20.35	1	42,068	0.00%
2018/02/08	5	20.75	8.5	20.62	20.60	-3.5	41,488	-0.01%
2018/02/07	0	0.00	1	20.25	20.35	-1	41,165	0.00%
2018/02/06	25	19.80	4	19.76	19.70	21	40,071	0.05%
2018/02/05	6.4	20.86	25	20.87	20.85	-18.6	38,605	-0.05%
2018/02/02	2	21.15	0	0.00	21.30	2	38,047	0.01%
2018/02/01	5	21.30	0	0.00	21.30	5	37,838	0.01%
2018/01/31	3	20.98	3	21.10	21.30	0	37,489	0.00%
2018/01/29	0.2	21.20	2	21.30	21.20	-1.8	36,554	0.00%
2018/01/26	5	21.15	0.8	21.15	21.15	4.2	35,918	0.01%
2018/01/25	1	21.15	7	21.19	21.30	-6	35,288	-0.02%
2018/01/24	18	20.95	27	21.03	21.05	-9	34,288	-0.03%
2018/01/23	8	21.30	0	0.00	21.30	8	33,227	0.02%
2018/01/22	0	0.00	5	21.85	21.85	-5	31,983	-0.02%
2018/01/19	0	0.00	4.4	21.64	21.70	-4.4	31,896	-0.01%
2018/01/18	0	0.00	15	21.95	21.90	-15	31,753	-0.05%
2018/01/17	11	21.95	6	21.96	22.00	5	31,366	0.02%
2018/01/16	10	22.25	0	0.00	22.00	10	31,197	0.03%
2018/01/15	0	0.00	36.7	21.99	22.15	-36.7	30,820	-0.12%
2018/01/12	3	21.68	3	21.75	21.75	0	30,268	0.00%
2018/01/11	11	21.55	1	21.70	21.70	10	30,007	0.03%
2018/01/10	0	0.00	3	21.70	21.70	-3	29,985	-0.01%
2018/01/09	35	21.25	0	0.00	21.40	35	29,340	0.12%
2018/01/08	2	21.35	31	21.27	21.50	-29	28,915	-0.10%
2018/01/05	34	20.85	73	20.78	20.90	-39	27,919	-0.14%
2018/01/04	8	20.55	5	20.65	20.65	3	27,726	0.01%
2018/01/03	8	20.62	21	20.59	20.65	-13	27,627	-0.05%