中信金 (2891)-元大-福營券商分點個股進出

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－元大-福營券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-福營券商分點個股進出
元大-福營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	208.8	35.42	16	35.61	35.40	192.8	60,218	0.32%	大買/鉅額交易
2024/05/30	263.5	35.55	9.1	35.72	35.30	254.4	58,067	0.44%	大買/鉅額交易
2024/05/29	41.5	36.05	3	36.02	36.05	38.5	57,233	0.07%
2024/05/28	10.3	36.79	1	36.75	36.75	9.3	56,432	0.02%
2024/05/27	4	36.56	1	37.50	37.55	3	56,002	0.01%
2024/05/24	19.3	37.26	1	37.05	37.05	18.3	55,056	0.03%
2024/05/23	2	37.35	2.1	37.50	38.00	-0.1	54,616	0.00%
2024/05/22	1	37.94	1.8	37.67	37.90	-0.8	53,888	0.00%
2024/05/21	11	37.61	13	37.73	37.75	-2	53,638	0.00%
2024/05/20	4.1	37.91	29.3	38.15	38.55	-25.3	52,881	-0.05%
2024/05/17	2	37.75	10	37.79	38.10	-8	52,229	-0.02%
2024/05/16	52.2	37.35	63.6	37.49	37.50	-11.4	51,656	-0.02%
2024/05/15	60	36.75	69	36.91	36.90	-9	50,909	-0.02%
2024/05/14	8.4	36.01	31.1	36.01	36.05	-22.7	50,697	-0.04%
2024/05/13	30.1	36.32	81.7	36.31	36.50	-51.7	49,784	-0.10%
2024/05/10	86.2	37.16	257.4	36.97	37.45	-171.2	48,995	-0.35%	大賣/鉅額交易
2024/05/09	0.2	36.21	0.2	36.19	36.10	0	48,450	0.00%
2024/05/08	0.8	36.39	8.1	36.39	36.40	-7.3	48,077	-0.02%
2024/05/07	2.1	36.10	12.2	36.20	36.00	-10.1	47,221	-0.02%
2024/05/06	82.8	35.64	43.1	35.66	36.10	39.7	46,134	0.09%
2024/05/03	211.1	34.90	66.1	34.66	34.75	145.1	45,570	0.32%	大買/鉅額交易
2024/05/02	7	34.06	12	34.17	34.10	-5	44,425	-0.01%
2024/04/30	71	34.40	18.1	34.41	34.10	52.9	43,849	0.12%
2024/04/29	24	33.76	112.5	34.08	34.25	-88.5	42,804	-0.21%	大賣/
2024/04/26	2	31.20	0	0.00	31.15	2	40,402	0.00%
2024/04/25	15.5	31.05	0	0.00	31.00	15.5	40,831	0.04%
2024/04/24	10.1	31.48	1	32.00	31.45	9.1	41,070	0.02%
2024/04/23	0	0.00	1	31.70	31.55	-1	41,790	0.00%
2024/04/22	0	0.00	3.3	31.35	31.35	-3.3	42,071	-0.01%
2024/04/19	9.6	31.02	0	0.00	31.00	9.6	41,661	0.02%
2024/04/18	1	31.80	14	31.85	31.70	-13	41,147	-0.03%
2024/04/17	0.3	31.20	3	31.63	31.50	-2.8	40,960	-0.01%
2024/04/16	7.4	31.06	46	31.49	30.95	-38.6	40,923	-0.09%
2024/04/15	2	31.85	2	32.08	31.95	0	40,429	0.00%
2024/04/12	1	31.70	2	32.03	31.75	-1	40,770	0.00%
2024/04/11	0.3	31.80	1.9	31.75	31.95	-1.5	40,863	0.00%
2024/04/10	0.1	32.05	3	32.20	31.85	-2.9	41,139	-0.01%
2024/04/09	2	32.13	0	0.00	32.15	2	41,635	0.00%
2024/04/08	0	0.00	54.2	32.19	32.05	-54.2	41,979	-0.13%
2024/04/03	1.3	31.51	0.1	31.75	31.45	1.2	41,810	0.00%
2024/04/02	41.1	31.70	6.1	31.92	31.80	35.1	41,734	0.08%
2024/04/01	80.5	31.89	1	31.90	31.65	79.5	41,763	0.19%
2024/03/29	1	32.90	18.2	32.93	33.05	-17.2	41,294	-0.04%
2024/03/28	2.5	32.19	6	32.38	32.40	-3.5	40,295	-0.01%
2024/03/27	0	0.00	19.2	32.28	32.60	-19.2	39,833	-0.05%
2024/03/26	0.3	31.70	12	32.03	31.80	-11.7	39,715	-0.03%
2024/03/25	0.6	31.80	35	31.80	31.70	-34.5	40,159	-0.09%
2024/03/22	8.1	32.31	8.1	32.17	31.90	0	40,539	0.00%
2024/03/21	0	0.00	34.1	31.89	31.95	-34.1	40,415	-0.08%
2024/03/20	13	31.44	0.5	31.25	31.25	12.5	40,546	0.03%
2024/03/19	1	31.75	5.1	31.84	31.75	-4.1	40,945	-0.01%
2024/03/18	1.1	31.40	17	31.48	31.50	-15.9	40,987	-0.04%
2024/03/15	0	0.00	20.1	31.61	31.75	-20.1	41,028	-0.05%
2024/03/14	6.2	31.95	17.2	32.01	32.00	-11.1	40,281	-0.03%
2024/03/13	10.6	31.62	53.5	31.20	31.85	-43	40,118	-0.11%
2024/03/12	1.1	30.15	4	30.40	30.45	-3	38,730	-0.01%
2024/03/11	2	30.15	1.2	30.19	30.30	0.8	38,819	0.00%
2024/03/08	0	0.00	19	30.12	30.20	-19	38,852	-0.05%
2024/03/07	4	29.55	11.9	29.56	29.80	-7.9	38,308	-0.02%
2024/03/06	0	0.00	9.1	29.48	29.50	-9.1	38,080	-0.02%
2024/03/05	0	0.00	2	29.15	29.15	-2	38,671	-0.01%
2024/03/04	2	29.15	4.6	29.22	29.20	-2.6	39,027	-0.01%
2024/03/01	1	29.15	6.2	29.22	29.05	-5.2	39,567	-0.01%
2024/02/29	1	29.10	30.2	29.06	29.40	-29.2	39,774	-0.07%
2024/02/27	1	29.05	12	29.10	29.00	-11	39,506	-0.03%
2024/02/26	0.2	29.20	0.9	29.15	29.10	-0.7	39,708	0.00%
2024/02/23	2.2	28.95	4	29.23	28.90	-1.8	39,946	0.00%
2024/02/22	3	29.15	19.6	29.17	29.30	-16.6	40,476	-0.04%
2024/02/21	3	28.93	0.2	29.00	28.95	2.8	40,628	0.01%
2024/02/20	1	28.70	16	28.76	29.00	-15	40,852	-0.04%
2024/02/19	16	28.57	8.3	28.47	28.70	7.7	41,036	0.02%
2024/02/16	2	28.38	2	28.30	28.25	0	41,940	0.00%
2024/02/15	14.4	28.32	28.9	28.50	28.40	-14.5	42,544	-0.03%
2024/02/05	7	28.09	1.1	28.24	28.15	5.9	42,264	0.01%
2024/02/02	8	28.28	0	0.00	28.30	8	42,121	0.02%
2024/02/01	0.1	28.60	8	28.56	28.65	-7.9	41,868	-0.02%
2024/01/31	0	28.35	0	0.00	28.45	0	41,496	0.00%
2024/01/30	0	0.00	7	28.47	28.40	-7	41,448	-0.02%
2024/01/29	0	28.45	4.2	28.51	28.50	-4.2	41,631	-0.01%
2024/01/26	0	0.00	42.6	28.45	28.50	-42.6	42,284	-0.10%
2024/01/25	1	28.05	1	28.10	28.15	0	41,874	0.00%
2024/01/24	11.2	27.91	0	0.00	28.00	11.2	41,763	0.03%
2024/01/23	3	27.92	0	0.00	28.10	3	41,710	0.01%
2024/01/22	0	0.00	22	28.03	28.20	-22	41,516	-0.05%
2024/01/19	2.2	27.78	9.3	27.87	27.90	-7.1	41,418	-0.02%
2024/01/18	2	27.65	4	27.71	27.85	-2	41,266	0.00%
2024/01/17	8	27.57	5	27.55	27.55	3	40,993	0.01%
2024/01/16	7	27.81	6	27.89	27.95	1	40,075	0.00%
2024/01/15	0	0.00	3	28.22	28.15	-3	39,622	-0.01%
2024/01/12	19	28.04	0	0.00	28.05	19	40,082	0.05%
2024/01/11	0	0.00	79	28.35	28.35	-79	40,188	-0.20%
2024/01/10	6.1	27.83	6	28.02	28.05	0.1	40,432	0.00%
2024/01/09	4	28.25	0	0.00	28.10	4	40,259	0.01%
2024/01/08	0	0.00	10.7	28.44	28.40	-10.7	40,118	-0.03%
2024/01/05	2	28.10	1	28.10	28.10	1	39,708	0.00%
2024/01/04	6	28.15	6	28.19	28.15	0	39,981	0.00%
2024/01/03	0	0.00	9	28.10	28.20	-9	40,301	-0.02%
2024/01/02	6	28.08	3	28.08	28.35	3	39,794	0.01%
2023/12/29	1	28.15	1.1	28.16	28.35	-0.1	39,694	0.00%
2023/12/28	0	0.00	12	28.25	28.40	-12	40,119	-0.03%
2023/12/27	2	28.10	10	27.96	28.10	-8	39,994	-0.02%
2023/12/26	1	28.05	32	27.95	28.00	-31	39,736	-0.08%
2023/12/25	36	27.65	9	27.76	27.85	27	39,749	0.07%
2023/12/22	10.5	27.66	0	27.70	27.75	10.5	39,841	0.03%
2023/12/21	5	27.50	7	27.57	27.85	-2	39,823	-0.01%
2023/12/20	67	27.79	5	27.80	27.80	62	39,621	0.16%
2023/12/19	2	27.98	28.2	28.11	28.25	-26.2	39,245	-0.07%
2023/12/18	0	0.00	1	28.10	28.25	-1	39,215	0.00%
2023/12/15	5.5	28.33	2	28.20	28.15	3.5	39,079	0.01%
2023/12/14	12	28.20	19.1	28.30	28.45	-7.1	38,507	-0.02%
2023/12/13	0	27.85	30	27.84	27.95	-30	37,644	-0.08%
2023/12/12	0	0.00	17.7	27.58	27.60	-17.7	37,938	-0.05%
2023/12/11	16	27.20	8.2	27.36	27.40	7.8	37,935	0.02%
2023/12/08	0	0.00	70.6	27.30	27.50	-70.6	37,985	-0.19%
2023/12/07	14	26.80	0	0.00	26.85	14	37,292	0.04%
2023/12/06	1	26.90	2	27.05	27.10	-1	37,464	0.00%
2023/12/05	23.1	26.61	0	0.00	26.75	23.1	37,353	0.06%
2023/12/04	1.3	26.88	0	0.00	26.90	1.3	37,050	0.00%
2023/12/01	1	27.00	4	27.00	26.95	-3	36,998	-0.01%
2023/11/30	0	0.00	18.5	27.03	27.35	-18.5	36,882	-0.05%
2023/11/29	7	26.91	6.2	26.95	26.85	0.8	35,893	0.00%
2023/11/28	0	0.00	21	27.24	27.15	-21	35,403	-0.06%
2023/11/27	5	26.86	0	0.00	26.70	5	35,110	0.01%
2023/11/24	1	26.60	1.5	26.80	26.75	-0.5	34,855	0.00%
2023/11/23	13	26.79	29.8	26.89	26.85	-16.8	34,580	-0.05%
2023/11/22	20.2	27.05	50.1	27.10	27.20	-29.9	34,138	-0.09%
2023/11/21	0	26.93	27.3	27.06	27.05	-27.2	33,878	-0.08%
2023/11/20	1	26.65	0	0.00	26.85	1	33,355	0.00%
2023/11/17	23.1	26.85	15.1	26.85	26.85	8	33,129	0.02%
2023/11/16	1	26.55	38	26.69	26.85	-37	33,127	-0.11%
2023/11/15	2	26.33	58.7	26.57	26.80	-56.7	32,938	-0.17%
2023/11/14	4	26.03	72	26.06	26.15	-68	32,064	-0.21%
2023/11/13	0	0.00	5	25.65	25.60	-5	32,148	-0.02%
2023/11/10	3	25.43	16	25.47	25.50	-13	32,748	-0.04%
2023/11/09	0	0.00	5.2	25.33	25.35	-5.2	33,119	-0.02%
2023/11/08	0	0.00	1	25.20	25.10	-1	33,673	0.00%
2023/11/07	5	25.20	3	25.13	25.15	2	33,742	0.01%
2023/11/06	0.1	25.30	16	25.29	25.30	-15.9	33,942	-0.05%
2023/11/03	0	0.00	19.1	25.18	25.35	-19.1	34,020	-0.06%
2023/11/02	2	24.65	15	24.66	24.70	-13	33,840	-0.04%
2023/11/01	14	24.39	3	24.45	24.35	11	34,213	0.03%
2023/10/31	22	24.30	0.3	24.35	24.35	21.7	35,314	0.06%
2023/10/30	7	24.34	0	0.00	24.35	7	36,096	0.02%
2023/10/27	2	24.63	6	24.66	24.60	-4	36,463	-0.01%
2023/10/26	7	24.46	0	0.00	24.35	7	36,899	0.02%
2023/10/25	1	24.55	2	24.60	24.65	-1	36,740	0.00%
2023/10/24	3.1	24.33	1	24.35	24.45	2.1	36,657	0.01%
2023/10/23	14.2	24.42	0	0.00	24.35	14.2	36,617	0.04%
2023/10/20	12	24.51	5	24.73	24.65	7	36,642	0.02%
2023/10/19	2	24.95	5	24.91	24.85	-3	36,495	-0.01%
2023/10/18	2	25.05	4	25.00	25.15	-2	36,784	-0.01%
2023/10/17	4.2	25.19	7.7	25.32	25.15	-3.5	36,806	-0.01%
2023/10/16	1.2	25.27	6	25.26	25.35	-4.8	37,220	-0.01%
2023/10/13	1	25.00	0	0.00	25.15	1	37,555	0.00%
2023/10/12	6	25.09	9.5	25.08	25.20	-3.5	38,011	-0.01%
2023/10/11	3.2	24.65	46	24.68	24.90	-42.8	37,994	-0.11%
2023/10/06	6	24.18	1	24.25	24.25	5	37,359	0.01%
2023/10/05	3.1	23.80	0	0.00	24.10	3.1	37,413	0.01%
2023/10/04	53.1	23.76	0	0.00	23.70	53.1	37,241	0.14%
2023/10/03	27.1	24.20	2	24.25	24.20	25.1	36,707	0.07%
2023/10/02	3	24.52	2	24.50	24.50	1	36,681	0.00%
2023/09/28	2	24.53	35	24.51	24.50	-33	37,388	-0.09%
2023/09/27	30.1	24.32	0	0.00	24.40	30.1	37,331	0.08%
2023/09/26	2	24.38	0	0.00	24.55	2	37,243	0.01%
2023/09/25	9	24.41	5	24.56	24.60	4	37,073	0.01%
2023/09/22	21.4	24.22	1	24.30	24.25	20.4	37,010	0.06%
2023/09/21	22.4	24.39	0	0.00	24.35	22.4	36,646	0.06%
2023/09/20	2	24.90	2	25.00	24.85	0	36,037	0.00%
2023/09/19	2	24.98	23	24.97	24.95	-21	35,721	-0.06%
2023/09/18	4	24.78	2	24.85	24.95	2	35,670	0.01%
2023/09/15	4.4	24.70	29.3	24.85	24.85	-25	35,673	-0.07%
2023/09/14	11.4	24.80	8	24.94	25.00	3.4	34,978	0.01%
2023/09/13	16.9	24.44	10	24.53	24.70	6.9	34,861	0.02%
2023/09/12	6.1	24.16	8	24.33	24.35	-1.9	35,158	-0.01%
2023/09/11	1	24.25	26	24.29	24.25	-25	35,157	-0.07%
2023/09/08	2.5	24.01	9	24.04	24.05	-6.5	35,079	-0.02%
2023/09/07	22	23.59	7	23.60	23.60	15	35,101	0.04%
2023/09/06	31.5	23.78	2	23.70	23.65	29.5	35,328	0.08%
2023/09/05	6	23.90	0	0.00	24.00	6	35,773	0.02%
2023/09/04	6.1	23.83	1	23.90	23.95	5.1	35,972	0.01%
2023/09/01	6	23.78	22	23.94	23.80	-16	36,246	-0.04%
2023/08/31	25	23.71	0	0.00	23.85	25	36,367	0.07%
2023/08/30	11	23.94	5	23.96	23.90	6	36,238	0.02%
2023/08/29	2	23.80	0	0.00	24.00	2	36,282	0.01%
2023/08/28	3	23.75	11.2	23.71	23.80	-8.2	36,345	-0.02%
2023/08/25	30	23.64	0	0.00	23.50	30	37,283	0.08%
2023/08/24	7	23.83	0	0.00	23.85	7	37,333	0.02%
2023/08/23	7	23.71	2	23.80	23.70	5	37,180	0.01%
2023/08/22	30	23.53	0	0.00	23.55	30	37,194	0.08%
2023/08/21	6	23.84	5	23.85	23.85	1	36,888	0.00%
2023/08/18	12	23.46	5	23.44	23.35	7	36,736	0.02%
2023/08/17	8.4	23.00	23	22.83	23.25	-14.6	36,714	-0.04%
2023/08/16	60.4	23.36	12	23.15	23.40	48.4	36,242	0.13%
2023/08/15	20.6	23.98	33.1	24.05	23.90	-12.5	35,831	-0.04%
2023/08/14	27.1	24.30	5	24.20	24.30	22.1	35,662	0.06%
2023/08/11	1.1	24.94	0	0.00	24.90	1.1	35,686	0.00%
2023/08/10	1.1	24.71	0	0.00	24.90	1.1	35,825	0.00%
2023/08/09	17	24.66	0	0.00	24.80	17	35,631	0.05%
2023/08/08	9	24.53	1	24.70	24.60	8	35,307	0.02%
2023/08/07	15	24.59	12	24.68	24.60	3	34,790	0.01%
2023/08/04	26.4	24.71	0	0.00	24.60	26.4	34,284	0.08%
2023/08/02	25.1	26.04	1	26.05	26.15	24.1	33,138	0.07%
2023/08/01	23.1	26.21	0	0.00	26.25	23.1	32,438	0.07%
2023/07/31	14	26.41	1	26.30	26.25	13	31,924	0.04%
2023/07/28	1	26.45	0	0.00	26.35	1	31,380	0.00%
2023/07/27	4.1	26.52	4	26.58	26.60	0.1	31,388	0.00%
2023/07/26	2	26.43	5	26.58	26.50	-3	31,543	-0.01%
2023/07/24	0	0.00	2	26.10	26.10	-2	31,318	-0.01%
2023/07/21	20	26.45	12	26.49	26.45	8	30,989	0.03%
2023/07/20	0	0.00	1	26.25	26.20	-1	30,342	0.00%
2023/07/19	4.1	26.00	0.1	26.10	26.05	4	29,714	0.01%
2023/07/18	1	26.15	9	26.19	26.25	-8	29,118	-0.03%
2023/07/17	2	25.38	64	25.96	26.15	-62	28,487	-0.22%
2023/07/14	3	25.15	4	25.33	25.40	-1	27,827	0.00%
2023/07/13	1	24.95	0	0.00	24.90	1	27,228	0.00%
2023/07/12	1	24.90	0.4	25.10	25.15	0.6	27,253	0.00%
2023/07/11	1	24.90	0.5	24.85	24.95	0.5	27,101	0.00%
2023/07/10	0	0.00	1	24.70	24.50	-1	27,102	0.00%
2023/07/07	0	0.00	2	24.50	24.60	-2	27,058	-0.01%
2023/07/06	20.6	24.48	1	24.50	24.50	19.6	27,061	0.07%
2023/07/05	0	0.00	1	25.05	24.95	-1	26,339	0.00%
2023/07/04	4	24.91	0	0.00	24.85	4	26,214	0.02%
2023/07/03	1	24.95	0	0.00	25.10	1	26,297	0.00%
2023/06/30	2	24.75	4	24.95	24.85	-2	26,497	-0.01%
2023/06/29	3	24.88	4	25.00	24.90	-1	26,452	0.00%
2023/06/28	0	0.00	1	25.00	25.00	-1	26,495	0.00%
2023/06/27	4	24.69	5	24.66	24.75	-1	26,487	0.00%
2023/06/26	0	0.00	19	25.20	24.95	-19	26,395	-0.07%
2023/06/21	0	0.00	3	24.90	25.10	-3	26,351	-0.01%
2023/06/20	0	0.00	3	24.95	25.05	-3	26,306	-0.01%
2023/06/19	0	0.00	5	24.85	25.05	-5	26,356	-0.02%
2023/06/16	1	24.70	0	0.00	24.55	1	26,527	0.00%
2023/06/15	3	24.63	0	0.00	24.70	3	26,373	0.01%
2023/06/14	1	24.75	0	0.00	24.75	1	27,373	0.00%
2023/06/13	2.2	24.83	8	24.88	24.80	-5.8	28,420	-0.02%
2023/06/12	2.1	24.90	0	0.00	24.80	2.1	28,709	0.01%
2023/06/09	1.2	25.12	9.5	25.03	25.20	-8.3	29,323	-0.03%
2023/06/08	1	24.55	1	24.55	24.65	0	28,992	0.00%
2023/06/07	1	24.60	0	0.00	24.60	1	29,102	0.00%
2023/06/06	1	24.40	0	0.00	24.45	1	29,120	0.00%
2023/06/05	14	24.55	1	24.65	24.45	13	29,340	0.04%
2023/06/02	1	24.30	1	24.30	24.30	0	29,560	0.00%
2023/06/01	1	24.30	0	0.00	24.30	1	29,602	0.00%
2023/05/31	1	24.30	2	24.30	24.30	-1	29,580	0.00%
2023/05/30	1	24.55	19.4	24.54	24.50	-18.4	28,817	-0.06%
2023/05/29	4	24.31	2	24.33	24.40	2	28,781	0.01%
2023/05/26	3	24.20	8	23.95	24.10	-5	29,081	-0.02%
2023/05/25	2	24.10	2	24.15	24.10	0	28,947	0.00%
2023/05/24	10	24.33	3.5	24.31	24.50	6.5	28,934	0.02%
2023/05/23	4	24.50	10	24.40	24.60	-6	28,789	-0.02%
2023/05/22	0	0.00	22	24.58	24.55	-22	28,536	-0.08%
2023/05/19	2.1	24.23	3	24.28	24.40	-0.9	28,329	0.00%
2023/05/18	0	0.00	25	23.98	24.10	-25	28,064	-0.09%
2023/05/17	4	23.88	24	23.81	23.80	-20	28,059	-0.07%
2023/05/16	1	23.45	10	23.50	23.55	-9	27,711	-0.03%
2023/05/15	0	0.00	7	23.26	23.35	-7	27,531	-0.03%
2023/05/12	12	23.19	37.1	23.16	23.10	-25.1	27,525	-0.09%
2023/05/11	0	0.00	3.5	23.28	23.30	-3.5	27,439	-0.01%
2023/05/10	4	23.23	69	23.34	23.30	-65	27,382	-0.24%
2023/05/09	0	0.00	5.1	23.26	23.30	-5.1	27,491	-0.02%
2023/05/08	60	23.30	21	23.25	23.35	39	27,613	0.14%
2023/05/04	10	23.00	24	23.05	23.10	-14	28,121	-0.05%
2023/05/03	0.1	22.90	6	22.85	22.95	-5.9	28,317	-0.02%
2023/05/02	4.9	22.76	14.4	22.85	22.90	-9.5	28,638	-0.03%
2023/04/28	1	22.50	0.4	22.50	22.60	0.6	29,309	0.00%
2023/04/27	0.4	22.38	0.4	22.40	22.40	0	29,437	0.00%
2023/04/26	17	22.39	5	22.30	22.45	12	29,546	0.04%
2023/04/25	1	22.45	13	22.42	22.35	-12	29,622	-0.04%
2023/04/24	0	0.00	0	22.45	22.45	0	29,609	0.00%
2023/04/21	5	22.25	4.5	22.25	22.30	0.5	29,753	0.00%
2023/04/20	1	22.30	1	22.35	22.35	0	29,896	0.00%
2023/04/19	0	0.00	3.1	22.47	22.45	-3.1	30,494	-0.01%
2023/04/18	7	22.45	6	22.44	22.40	1	30,543	0.00%
2023/04/17	2	22.48	3.8	22.50	22.50	-1.8	31,004	-0.01%
2023/04/14	1	22.45	24	22.38	22.50	-23	30,952	-0.07%
2023/04/13	5.5	22.25	12	22.28	22.30	-6.5	30,912	-0.02%
2023/04/12	5	21.89	2	21.98	22.00	3	30,712	0.01%
2023/04/11	2	21.65	0	0.00	21.85	2	30,671	0.01%
2023/04/10	5	21.75	0	0.00	21.80	5	30,480	0.02%
2023/04/07	8.5	21.69	0	0.00	21.70	8.5	30,451	0.03%
2023/04/06	16.3	21.67	1	21.70	21.70	15.3	30,326	0.05%
2023/03/31	4	21.84	3	21.80	21.85	1	30,257	0.00%
2023/03/30	0.2	21.66	0	0.00	21.65	0.2	30,650	0.00%
2023/03/29	2	21.58	1.3	21.71	21.70	0.7	31,339	0.00%
2023/03/28	0.3	21.60	24	21.50	21.50	-23.7	32,113	-0.07%
2023/03/27	3	21.40	0	0.00	21.45	3	32,846	0.01%
2023/03/24	13.3	21.37	0	0.00	21.40	13.3	34,098	0.04%
2023/03/23	3	21.35	1.2	21.32	21.55	1.8	34,348	0.01%
2023/03/22	1.2	21.27	376	21.29	21.35	-374.8	34,662	-1.08%	大賣/鉅額交易
2023/03/21	14.9	20.98	129	21.05	21.05	-114.1	34,799	-0.33%	大賣/鉅額交易
2023/03/20	10.4	20.90	500	20.90	21.00	-489.6	34,685	-1.41%	大賣/鉅額交易
2023/03/17	1,030.6	20.95	0	0.00	20.85	1,030.6	34,460	2.99%	大買/鉅額交易
2023/03/16	69.9	21.01	4	21.09	20.90	65.9	33,537	0.20%
2023/03/15	40.7	21.73	5	21.71	21.55	35.7	33,106	0.11%
2023/03/14	52.7	21.75	7	21.77	21.70	45.7	33,006	0.14%
2023/03/13	4	22.20	3	22.10	22.20	1	32,321	0.00%
2023/03/10	16.1	22.25	2	22.28	22.25	14.1	32,225	0.04%
2023/03/09	21.1	22.56	1	22.55	22.50	20.1	32,297	0.06%
2023/03/08	4.2	22.50	0	0.00	22.75	4.2	33,172	0.01%
2023/03/07	1	22.70	3	22.58	22.65	-2	33,327	-0.01%
2023/03/06	16	22.53	0	0.00	22.55	16	33,101	0.05%
2023/03/03	6.3	22.43	0	0.00	22.40	6.3	33,055	0.02%
2023/03/02	13.1	22.52	0	0.00	22.55	13.1	33,368	0.04%
2023/03/01	1.1	22.70	0	0.00	22.70	1.1	34,039	0.00%
2023/02/24	1	22.80	1	22.90	22.75	0	34,090	0.00%
2023/02/23	7	22.85	1	22.90	22.85	6	34,022	0.02%
2023/02/22	1	22.85	1	22.65	22.80	0	34,302	0.00%
2023/02/21	0	22.80	0	0.00	22.80	0	34,319	0.00%
2023/02/17	1	22.80	1	22.85	22.75	0	35,011	0.00%
2023/02/16	0	0.00	9	22.80	22.70	-9	35,347	-0.03%
2023/02/15	11	22.67	1	22.60	22.55	10	35,906	0.03%
2023/02/14	1	22.85	1	22.80	22.90	0	35,542	0.00%
2023/02/13	0	0.00	8	22.35	22.75	-8	35,761	-0.02%
2023/02/10	19	22.33	1	22.40	22.45	18	35,821	0.05%
2023/02/09	2	22.33	0.9	22.40	22.30	1.1	35,978	0.00%
2023/02/08	2.1	22.35	1	22.35	22.40	1.1	35,999	0.00%
2023/02/07	11	22.40	0	0.00	22.30	11	36,182	0.03%
2023/02/06	1	22.35	1	22.40	22.35	0	36,204	0.00%
2023/02/03	7	22.36	0	0.00	22.40	7	36,347	0.02%
2023/02/02	12	22.52	0	0.00	22.50	12	36,284	0.03%
2023/02/01	9	22.63	0	0.00	22.75	9	35,941	0.03%
2023/01/31	1	23.00	0.4	23.00	22.85	0.7	35,988	0.00%
2023/01/30	3	23.05	21	23.20	23.20	-18	35,795	-0.05%
2023/01/17	3	23.12	0.9	23.05	23.20	2.1	35,026	0.01%
2023/01/16	0	0.00	5	23.25	23.05	-5	35,085	-0.01%
2023/01/13	0	0.00	2.1	23.00	22.80	-2.1	35,071	-0.01%
2023/01/12	0	0.00	0	23.00	22.90	0	35,746	0.00%
2023/01/11	0	0.00	5	23.14	23.10	-5	36,145	-0.01%
2023/01/10	2	23.00	4	23.05	23.15	-2	36,281	-0.01%
2023/01/09	0	0.00	38.1	22.99	23.15	-38.1	36,241	-0.11%
2023/01/06	0	0.00	1	22.65	22.60	-1	36,142	0.00%
2023/01/05	1	22.50	0	0.00	22.60	1	36,911	0.00%
2023/01/04	0	0.00	1	22.30	22.35	-1	36,655	0.00%
2023/01/03	0	0.00	7	22.10	22.15	-7	37,051	-0.02%
2022/12/30	2	22.25	1	22.20	22.10	1	37,123	0.00%
2022/12/29	2	21.80	0	0.00	21.90	2	37,390	0.01%
2022/12/28	0	0.00	9	22.21	22.15	-9	37,930	-0.02%
2022/12/26	0	0.00	1	22.05	22.10	-1	38,927	0.00%
2022/12/23	4	21.85	0.2	21.90	21.90	3.8	40,064	0.01%
2022/12/22	1.2	21.99	2	22.03	22.15	-0.8	40,898	0.00%
2022/12/21	4.3	21.70	0	0.00	21.70	4.3	41,362	0.01%
2022/12/20	4	21.88	0	0.00	21.90	4	41,361	0.01%
2022/12/19	3	22.07	0	0.00	22.05	3	40,751	0.01%
2022/12/16	2	22.45	0	0.00	22.25	2	40,189	0.01%
2022/12/15	6	22.68	1	22.90	22.75	5	39,518	0.01%
2022/12/14	0	0.00	4	22.96	22.90	-4	39,290	-0.01%
2022/12/12	0	0.00	2	22.85	22.90	-2	38,858	-0.01%
2022/12/09	3	22.65	3	22.80	22.70	0	39,501	0.00%
2022/12/08	1.1	22.62	0	0.00	22.80	1.1	39,500	0.00%
2022/12/07	0	0.00	14	23.14	23.05	-14	39,805	-0.04%
2022/12/06	4	22.44	0	0.00	22.40	4	39,379	0.01%
2022/12/05	1	22.90	1	23.00	22.75	0	39,214	0.00%
2022/12/02	4	22.51	7	22.60	22.50	-3	39,140	-0.01%
2022/12/01	11	22.75	3	22.60	22.60	8	39,480	0.02%
2022/11/30	5	23.00	16	23.20	23.00	-11	39,128	-0.03%
2022/11/29	0	0.00	6.3	22.57	22.85	-6.3	38,153	-0.02%
2022/11/28	8	22.04	0	0.00	22.20	8	37,723	0.02%
2022/11/25	1	22.40	5	22.50	22.40	-4	37,853	-0.01%
2022/11/24	6	22.40	2	22.45	22.45	4	38,158	0.01%
2022/11/23	0	0.00	40.8	22.47	22.55	-40.8	38,123	-0.11%
2022/11/22	4	21.26	3	21.57	21.65	1	37,540	0.00%
2022/11/21	6	21.29	0	0.00	21.40	6	37,520	0.02%
2022/11/18	4	21.34	0	0.00	21.40	4	37,471	0.01%
2022/11/17	2	21.60	1	21.60	21.65	1	37,576	0.00%
2022/11/16	4.5	21.91	2	22.03	21.80	2.5	37,739	0.01%
2022/11/15	0	0.00	2	21.98	22.00	-2	37,538	-0.01%
2022/11/14	4	21.75	0	0.00	21.70	4	37,461	0.01%
2022/11/11	2	21.60	1	21.70	21.85	1	37,305	0.00%
2022/11/10	1	21.10	0.1	21.10	21.15	0.9	37,003	0.00%
2022/11/09	13.9	21.15	12	21.22	21.20	1.9	37,240	0.00%
2022/11/08	1.1	21.46	2.5	21.49	21.55	-1.4	36,802	0.00%
2022/11/07	0.2	21.35	2.4	21.28	21.45	-2.2	36,762	-0.01%
2022/11/04	0.1	20.63	0	0.00	20.90	0.1	36,886	0.00%
2022/11/03	2	20.55	1	20.65	20.55	1	37,187	0.00%
2022/11/02	3	20.90	0	0.00	20.85	3	37,302	0.01%
2022/11/01	0.2	21.02	6	20.92	21.10	-5.9	37,236	-0.02%
2022/10/31	5	20.55	0.1	20.65	20.40	4.9	37,321	0.01%
2022/10/28	6.4	20.58	0	0.00	20.55	6.4	37,268	0.02%
2022/10/27	9	20.62	9	20.67	20.55	0	37,391	0.00%
2022/10/26	5	20.49	63.3	20.42	20.35	-58.3	37,477	-0.16%
2022/10/25	2	19.93	0	0.00	20.00	2	37,284	0.01%
2022/10/24	17	20.03	0	0.00	19.90	17	37,507	0.05%
2022/10/21	5	19.85	10	19.95	20.00	-5	37,362	-0.01%
2022/10/20	7.3	19.54	3	19.57	19.70	4.3	37,386	0.01%
2022/10/19	6.2	19.93	0	0.00	19.90	6.2	36,856	0.02%
2022/10/18	12	19.98	1	20.10	20.10	11	36,666	0.03%
2022/10/17	3.1	19.82	28	19.90	19.80	-24.9	36,799	-0.07%
2022/10/14	4.2	19.86	0	0.00	19.80	4.2	37,156	0.01%
2022/10/13	25.1	19.83	5	19.70	19.65	20.1	37,479	0.05%
2022/10/12	0.3	20.40	1.2	20.34	20.25	-0.9	37,051	0.00%
2022/10/11	9.2	20.12	13	20.22	20.10	-3.8	37,553	-0.01%
2022/10/07	1	20.50	0	0.00	20.45	1	37,778	0.00%
2022/10/06	2	20.58	0	0.00	20.60	2	38,698	0.01%
2022/10/05	3	20.58	10	20.62	20.50	-7	39,600	-0.02%
2022/10/04	10	20.15	3	20.25	20.15	7	39,489	0.02%
2022/10/03	8.2	19.76	2	19.80	19.70	6.2	39,279	0.02%
2022/09/30	28.6	19.87	3	19.92	19.85	25.6	39,035	0.07%
2022/09/29	10.8	20.13	2	20.10	20.05	8.8	38,420	0.02%
2022/09/28	15.4	20.36	5	20.50	20.10	10.4	38,398	0.03%
2022/09/27	13.4	20.88	0	0.00	20.75	13.4	37,734	0.04%
2022/09/26	6.3	21.40	0	0.00	21.25	6.3	37,481	0.02%
2022/09/23	3.1	21.59	1	21.65	21.65	2.1	38,139	0.01%
2022/09/22	33	21.60	0	0.00	21.60	33	38,352	0.09%
2022/09/21	15.1	22.10	0	0.00	22.05	15.1	38,110	0.04%
2022/09/20	1.3	22.21	1	22.25	22.20	0.3	38,087	0.00%
2022/09/19	4.1	22.15	0	0.00	22.15	4.1	38,054	0.01%
2022/09/16	9.1	22.25	3	22.27	22.10	6.1	37,980	0.02%
2022/09/15	1	22.30	0	0.00	22.30	1	37,330	0.00%
2022/09/14	12.3	22.36	1	22.40	22.30	11.3	37,527	0.03%
2022/09/13	53.3	22.82	0	0.00	22.75	53.3	37,514	0.14%
2022/09/12	8.1	22.91	5	22.95	22.90	3.1	37,684	0.01%
2022/09/08	1	22.85	0	0.00	22.90	1	38,143	0.00%
2022/09/07	11.2	22.85	0	0.00	22.80	11.2	38,832	0.03%
2022/09/06	0	0.00	1.5	23.45	23.40	-1.5	38,851	0.00%
2022/09/05	0	0.00	3	23.10	23.25	-3	39,338	-0.01%
2022/09/02	7.4	22.97	2	23.00	22.90	5.4	39,793	0.01%
2022/09/01	18.4	22.96	1	23.05	23.05	17.4	40,102	0.04%
2022/08/31	0.1	23.40	0	0.00	23.50	0.1	40,481	0.00%
2022/08/30	7.1	23.29	0	0.00	23.25	7.1	40,094	0.02%
2022/08/29	2.3	23.48	0	0.00	23.50	2.3	39,792	0.01%
2022/08/26	13.1	23.80	0	24.00	23.85	13.1	39,689	0.03%
2022/08/25	0.2	23.83	0	0.00	23.75	0.2	39,795	0.00%
2022/08/24	16.3	23.54	0	0.00	23.45	16.3	39,974	0.04%
2022/08/23	13.5	23.97	1.1	23.91	23.80	12.4	43,093	0.03%
2022/08/22	3	24.30	0.4	24.40	24.35	2.6	44,016	0.01%
2022/08/19	2.3	24.60	1	24.65	24.60	1.3	44,991	0.00%
2022/08/18	3	24.50	2.6	24.64	24.45	0.4	45,094	0.00%
2022/08/17	0	0.00	0.4	24.86	24.90	-0.4	45,265	0.00%
2022/08/16	0	0.00	1.5	24.50	24.55	-1.5	45,351	0.00%
2022/08/15	6	24.27	0.2	24.10	24.25	5.8	45,511	0.01%
2022/08/12	1	24.10	1.5	24.03	24.10	-0.5	45,862	0.00%
2022/08/11	7.1	23.93	6.2	23.99	24.05	0.9	46,417	0.00%
2022/08/10	2	23.70	9	23.57	23.55	-7	46,625	-0.02%
2022/08/08	0	0.00	2	23.05	23.10	-2	47,093	0.00%
2022/08/05	0	0.00	1	23.00	23.00	-1	47,952	0.00%
2022/08/04	0.1	22.25	0	0.00	22.25	0.1	48,357	0.00%
2022/08/03	23.6	22.30	5	22.25	22.30	18.6	48,627	0.04%
2022/08/02	5.2	22.45	18	22.40	22.45	-12.8	49,045	-0.03%
2022/08/01	3	22.78	0	0.00	22.95	3	49,276	0.01%
2022/07/29	9.2	22.99	0	0.00	22.95	9.2	49,904	0.02%
2022/07/28	2.4	23.13	4	23.13	23.20	-1.6	50,145	0.00%
2022/07/27	1	22.80	1	22.90	22.95	0	50,004	0.00%
2022/07/26	5	22.85	4.1	22.93	22.95	0.9	50,007	0.00%
2022/07/25	1	22.75	1.2	22.73	22.70	-0.2	50,025	0.00%
2022/07/22	11.5	22.63	1	22.80	22.75	10.5	50,265	0.02%
2022/07/21	2.1	22.59	5	22.53	22.65	-2.9	50,606	-0.01%
2022/07/20	16.2	22.49	1	22.60	22.25	15.2	50,794	0.03%
2022/07/19	16.3	22.18	0	0.00	22.20	16.3	50,687	0.03%
2022/07/18	2.3	22.27	0	0.00	22.30	2.3	51,013	0.00%
2022/07/15	9.4	21.89	0	0.00	21.80	9.4	50,644	0.02%
2022/07/14	6.9	22.33	2.1	22.43	22.25	4.8	50,425	0.01%
2022/07/13	25.1	23.37	1.1	23.75	23.45	24	49,828	0.05%
2022/07/12	23.7	23.02	0	0.00	22.95	23.7	49,189	0.05%
2022/07/11	5.1	23.72	0	0.00	23.65	5.1	49,079	0.01%
2022/07/08	5.2	23.97	2	24.03	23.85	3.2	49,584	0.01%
2022/07/07	2	23.50	0	0.00	23.70	2	49,762	0.00%
2022/07/06	6.6	23.71	2	23.55	23.50	4.6	50,021	0.01%
2022/07/05	2.5	24.26	0	0.00	24.30	2.5	49,644	0.01%
2022/07/04	2.2	24.24	0.3	24.60	24.30	1.9	49,813	0.00%
2022/07/01	7.8	24.52	0.3	24.70	24.60	7.5	51,056	0.01%
2022/06/30	3.1	25.30	0	0.00	25.10	3.1	51,643	0.01%
2022/06/29	1.2	25.57	0	0.00	25.80	1.2	51,917	0.00%
2022/06/28	1	25.70	0	0.00	25.80	1	52,170	0.00%
2022/06/27	0	0.00	1.4	26.38	26.20	-1.4	52,607	0.00%
2022/06/24	0.1	26.20	4.5	26.16	26.30	-4.4	52,432	-0.01%
2022/06/23	6	25.88	1	25.80	26.05	5	52,483	0.01%
2022/06/22	1.1	25.96	0	0.00	26.05	1.1	52,405	0.00%
2022/06/21	0	0.00	6	26.40	26.45	-6	52,380	-0.01%
2022/06/20	6.2	25.50	0	0.00	25.50	6.2	52,656	0.01%
2022/06/17	6.1	26.25	4	26.20	26.00	2.1	52,494	0.00%
2022/06/16	2.7	26.71	27	26.84	26.60	-24.4	52,312	-0.05%
2022/06/15	7.5	26.23	0	0.00	26.30	7.5	52,759	0.01%
2022/06/14	0	0.00	11	25.83	26.00	-11	53,021	-0.02%
2022/06/13	18.6	25.43	2	25.40	25.55	16.6	52,770	0.03%
2022/06/10	3.1	25.85	0	0.00	26.00	3.1	52,499	0.01%
2022/06/09	8.4	26.01	0	0.00	25.85	8.4	52,248	0.02%
2022/06/08	0	0.00	28	26.75	26.75	-28	51,486	-0.05%
2022/06/07	1	26.55	0	0.00	26.55	1	51,853	0.00%
2022/06/06	23.6	26.68	2	26.90	26.85	21.6	52,387	0.04%
2022/06/02	1	26.55	0	0.00	26.60	1	53,198	0.00%
2022/06/01	4.1	26.74	10	26.70	26.55	-5.9	54,359	-0.01%
2022/05/31	7.2	26.39	4	26.53	27.15	3.2	54,651	0.01%
2022/05/30	9.5	26.93	4	26.93	27.10	5.5	51,544	0.01%
2022/05/27	7.1	26.33	20	26.31	26.60	-12.9	50,778	-0.03%
2022/05/26	4.3	25.35	1.3	25.38	25.30	3	50,891	0.01%
2022/05/25	3	25.48	1	25.35	25.35	2	51,632	0.00%
2022/05/24	1	25.55	3.8	25.59	25.55	-2.8	52,700	-0.01%
2022/05/23	1.2	25.44	7	25.54	25.45	-5.9	52,523	-0.01%
2022/05/20	1	25.50	0	0.00	25.45	1	52,738	0.00%
2022/05/19	24.2	25.32	9	25.57	25.30	15.2	52,434	0.03%
2022/05/18	4	26.00	1	25.80	26.10	3	51,969	0.01%
2022/05/17	4.5	25.50	0	0.00	25.50	4.5	52,002	0.01%
2022/05/16	3.6	25.62	1	25.55	25.70	2.6	52,112	0.00%
2022/05/13	10.1	25.87	20.3	25.85	25.80	-10.2	51,999	-0.02%
2022/05/12	13.1	26.19	2	26.30	26.05	11.1	51,405	0.02%
2022/05/11	6	27.16	0	0.00	27.10	6	51,084	0.01%
2022/05/10	0.2	27.15	49	27.32	27.55	-48.8	51,342	-0.10%
2022/05/09	5.5	27.37	7	27.48	27.30	-1.5	51,224	0.00%
2022/05/06	1.4	27.77	17	27.88	28.00	-15.6	51,525	-0.03%
2022/05/05	20.4	28.41	3	28.40	28.05	17.4	52,080	0.03%
2022/05/04	9.2	28.92	0	0.00	28.90	9.2	51,753	0.02%
2022/05/03	2.4	28.83	0.3	28.90	28.75	2.1	52,196	0.00%
2022/04/29	0.1	29.10	13	29.15	29.25	-12.9	52,517	-0.02%
2022/04/28	3	28.63	3	28.72	29.00	0	52,771	0.00%
2022/04/27	31	29.03	24	28.97	28.90	7	52,740	0.01%
2022/04/26	2	29.38	15	29.48	29.70	-13	52,882	-0.02%
2022/04/25	9.2	28.96	10.6	29.05	29.10	-1.4	52,663	0.00%
2022/04/22	4.8	28.77	19	29.20	29.45	-14.2	52,476	-0.03%
2022/04/21	6.2	28.85	0.1	28.80	28.75	6.1	52,787	0.01%
2022/04/20	0.1	28.90	3	28.90	29.20	-3	54,276	-0.01%
2022/04/19	0	0.00	2.8	28.98	28.95	-2.8	54,643	-0.01%
2022/04/18	26	28.69	5.5	28.70	28.75	20.5	55,421	0.04%
2022/04/15	3	29.52	5.3	29.35	29.35	-2.3	55,161	0.00%
2022/04/14	16.5	29.65	7	29.64	29.45	9.5	55,199	0.02%
2022/04/13	16.3	30.34	22	30.30	30.35	-5.8	54,960	-0.01%
2022/04/12	13	30.43	5	30.49	30.70	8	54,588	0.01%
2022/04/11	3	30.47	23	30.52	30.45	-20	54,014	-0.04%
2022/04/08	12.4	30.38	27	30.36	30.50	-14.6	53,483	-0.03%
2022/04/07	12	30.40	36	30.64	30.35	-24	52,910	-0.05%
2022/04/06	25	30.04	75.3	30.06	30.15	-50.3	51,305	-0.10%
2022/04/01	14	29.77	7	29.70	29.85	7	49,861	0.01%
2022/03/31	0.2	29.25	20	29.31	29.40	-19.8	49,092	-0.04%
2022/03/30	1	28.90	32	29.08	29.00	-31	48,418	-0.06%
2022/03/29	1	28.85	4	28.75	28.80	-3	47,964	-0.01%
2022/03/28	3	28.60	4.1	28.70	29.00	-1.1	48,207	0.00%
2022/03/25	9	28.92	1	28.95	29.00	8	48,151	0.02%
2022/03/24	7	29.10	43.2	29.15	29.15	-36.2	48,056	-0.08%
2022/03/23	4	29.03	61.2	29.01	29.20	-57.2	48,030	-0.12%
2022/03/22	0	0.00	3	28.45	28.55	-3	47,386	-0.01%
2022/03/21	2.3	28.26	7	28.43	28.30	-4.7	47,093	-0.01%
2022/03/18	28.6	28.29	46.1	28.28	28.15	-17.5	46,789	-0.04%
2022/03/17	4	27.54	3	27.62	27.60	1	45,712	0.00%
2022/03/16	1	26.95	0	0.00	26.95	1	45,111	0.00%
2022/03/15	1	26.70	2	26.75	26.60	-1	44,878	0.00%
2022/03/14	0	0.00	2.3	26.67	26.80	-2.3	45,252	-0.01%
2022/03/11	4	26.54	0	0.00	26.50	4	45,719	0.01%
2022/03/10	9	26.69	10	26.65	26.80	-1	45,980	0.00%
2022/03/09	13.1	25.97	0	0.00	25.75	13.1	46,095	0.03%
2022/03/08	24.3	25.75	10.5	25.70	25.60	13.8	45,964	0.03%
2022/03/07	46	26.12	12	26.54	26.25	34	45,170	0.08%
2022/03/04	26.4	27.32	0	0.00	27.35	26.4	44,605	0.06%
2022/03/03	3.1	27.95	5	28.05	27.95	-1.9	44,184	0.00%
2022/03/02	3	27.85	13	27.77	27.95	-10	44,067	-0.02%
2022/03/01	7	27.47	24.6	27.70	27.75	-17.6	44,046	-0.04%
2022/02/25	16.2	26.84	6	26.69	27.15	10.2	43,248	0.02%
2022/02/24	43.5	26.93	19.5	26.92	26.90	24	42,362	0.06%
2022/02/23	13.2	27.82	0	0.00	27.80	13.2	40,992	0.03%
2022/02/22	25	27.78	2.5	27.72	27.85	22.5	41,082	0.05%
2022/02/21	4.2	28.15	2.5	28.27	28.35	1.6	40,847	0.00%
2022/02/18	5.4	28.31	3.1	28.38	28.35	2.3	41,144	0.01%
2022/02/16	2	28.30	1	28.25	28.20	1	40,784	0.00%
2022/02/15	13	28.32	12	28.17	28.15	1	40,242	0.00%
2022/02/14	3.2	28.34	9	28.42	28.65	-5.8	39,948	-0.01%
2022/02/11	2	28.60	2	28.60	28.85	0	39,558	0.00%
2022/02/10	30.2	28.59	3	28.75	28.85	27.2	39,375	0.07%
2022/02/09	11.3	28.87	1	28.90	28.90	10.3	38,799	0.03%
2022/02/08	6.5	28.44	13.2	28.66	28.70	-6.7	38,318	-0.02%
2022/02/07	2.4	28.40	49	28.47	28.50	-46.6	37,643	-0.12%
2022/01/26	11.6	27.57	13.3	27.56	27.60	-1.8	36,413	0.00%
2022/01/25	8	27.01	1.7	27.01	27.25	6.4	36,212	0.02%
2022/01/24	16	26.99	10.3	26.91	27.50	5.7	35,877	0.02%
2022/01/21	11.2	27.20	54.5	27.31	27.40	-43.3	35,482	-0.12%
2022/01/20	4	27.66	2.9	27.62	27.70	1.1	34,989	0.00%
2022/01/19	15.3	27.99	60.4	27.78	27.80	-45.1	34,687	-0.13%
2022/01/18	0	0.00	25.2	27.88	27.90	-25.2	34,083	-0.07%
2022/01/17	12	27.76	1	27.90	27.80	11	33,806	0.03%
2022/01/14	33.3	28.17	33	28.07	27.90	0.3	33,758	0.00%
2022/01/13	23.1	27.99	56.2	28.08	28.45	-33.1	33,519	-0.10%
2022/01/12	15	27.41	16.2	27.43	27.40	-1.2	32,036	0.00%
2022/01/11	28	27.15	49	27.07	27.40	-21	31,414	-0.07%
2022/01/10	6.2	26.18	10.1	26.20	26.40	-4	30,637	-0.01%
2022/01/07	8	26.27	1.2	26.42	26.30	6.9	30,625	0.02%
2022/01/06	3	26.07	30	26.21	26.20	-27	30,273	-0.09%
2022/01/05	2	25.90	1.2	25.99	26.05	0.8	29,814	0.00%
2022/01/04	0.1	25.85	0	0.00	25.95	0.1	29,971	0.00%
2022/01/03	4	25.81	0	0.00	25.75	4	29,966	0.01%
2021/12/30	3.3	25.98	0	0.00	25.95	3.3	30,503	0.01%
2021/12/29	0	0.00	7	26.00	26.10	-7	30,879	-0.02%
2021/12/28	1.5	25.82	3	25.85	25.95	-1.5	31,034	0.00%
2021/12/24	0.3	25.85	0	0.00	25.85	0.3	31,571	0.00%
2021/12/23	0	0.00	6	25.80	25.90	-6	31,987	-0.02%
2021/12/22	1	25.80	2	25.85	25.80	-1	32,059	0.00%
2021/12/21	10.4	25.64	6.1	25.52	25.65	4.3	32,072	0.01%
2021/12/20	7.1	25.37	1	25.40	25.35	6.1	32,028	0.02%
2021/12/17	1	25.60	0	0.00	25.60	1	32,276	0.00%
2021/12/16	14	25.39	3	25.42	25.50	11	32,351	0.03%
2021/12/15	4	25.50	0	0.00	25.35	4	32,803	0.01%
2021/12/14	8	25.34	0.3	25.40	25.55	7.8	33,573	0.02%
2021/12/13	45.1	25.82	2	25.85	25.85	43.1	34,321	0.13%
2021/12/10	0.1	25.95	8	25.93	25.95	-7.9	34,337	-0.02%
2021/12/09	2.1	25.85	5	25.70	25.90	-2.9	34,485	-0.01%
2021/12/08	5.1	25.87	18.3	25.85	25.95	-13.2	34,539	-0.04%
2021/12/07	1	25.40	18.4	25.78	26.00	-17.4	33,932	-0.05%
2021/12/06	4.1	25.14	16.5	25.27	25.45	-12.4	33,351	-0.04%
2021/12/03	0.2	24.90	3	25.05	25.20	-2.8	33,150	-0.01%
2021/12/02	1	24.50	9	24.93	25.00	-8	32,490	-0.02%
2021/12/01	0.3	24.60	6	24.73	24.85	-5.7	31,937	-0.02%
2021/11/30	0.5	24.42	10	24.45	24.40	-9.5	31,777	-0.03%
2021/11/29	0.5	24.35	1	24.20	24.30	-0.5	31,012	0.00%
2021/11/26	2	24.68	10	24.65	24.70	-8	30,927	-0.03%
2021/11/25	2.4	24.76	4	24.90	24.95	-1.6	31,206	-0.01%
2021/11/24	15	24.88	37	24.84	24.80	-22	31,106	-0.07%
2021/11/23	2.2	24.45	2	24.45	24.50	0.2	31,063	0.00%
2021/11/22	0	0.00	5	24.40	24.40	-5	31,119	-0.02%
2021/11/19	15	24.34	1	24.40	24.25	14	31,263	0.04%
2021/11/18	13	24.61	35	24.68	24.75	-22	31,198	-0.07%
2021/11/17	31	24.25	19.1	24.34	24.45	11.9	31,080	0.04%
2021/11/16	0	0.00	1.1	23.95	24.05	-1.1	30,878	0.00%
2021/11/15	5.6	23.91	19.7	23.89	24.00	-14.1	31,057	-0.05%
2021/11/12	2	23.65	5	23.65	23.70	-3	30,892	-0.01%
2021/11/11	2.1	23.60	0	0.00	23.60	2.1	31,098	0.01%
2021/11/10	20.1	23.50	0.2	23.50	23.55	19.9	32,063	0.06%
2021/11/09	2	23.50	4	23.53	23.55	-2	33,086	-0.01%
2021/11/08	10	23.30	0	0.00	23.40	10	33,500	0.03%
2021/11/05	0	0.00	2.1	23.11	23.20	-2.1	33,717	-0.01%
2021/11/04	1	23.45	0	0.00	23.25	1	33,798	0.00%
2021/11/03	5	23.25	8.1	23.26	23.35	-3.1	33,795	-0.01%
2021/11/01	3.1	23.00	1	23.00	23.05	2.1	34,278	0.01%
2021/10/29	1	23.20	1	23.25	23.20	0	34,215	0.00%
2021/10/28	2	23.33	1.4	23.37	23.40	0.6	34,225	0.00%
2021/10/27	2	23.38	0.1	23.38	23.40	2	34,355	0.01%
2021/10/26	0	0.00	3.1	23.62	23.55	-3.1	34,437	-0.01%
2021/10/25	5	23.55	6	23.55	23.55	-1	34,263	0.00%
2021/10/22	1	23.20	25	23.43	23.55	-24	34,316	-0.07%
2021/10/21	1	23.30	41	23.30	23.40	-40	33,922	-0.12%
2021/10/19	2	23.10	1	23.00	23.00	1	33,057	0.00%
2021/10/18	2	23.08	2	23.10	23.05	0	32,921	0.00%
2021/10/15	1	23.00	5	22.98	23.00	-4	32,613	-0.01%
2021/10/14	0	0.00	3	22.95	22.95	-3	32,692	-0.01%
2021/10/13	0	0.00	0.7	22.80	22.85	-0.7	32,941	0.00%
2021/10/12	3.1	22.74	0	0.00	22.90	3.1	33,807	0.01%
2021/10/08	1	22.95	2	22.90	22.90	-1	33,738	0.00%
2021/10/07	0	0.00	6	22.95	22.85	-6	33,870	-0.02%
2021/10/05	8	22.31	5.8	22.36	22.45	2.2	33,576	0.01%
2021/10/04	2.5	22.34	2	22.45	22.40	0.5	33,626	0.00%
2021/10/01	4.5	22.48	0	0.00	22.50	4.5	33,881	0.01%
2021/09/28	2	22.85	0	0.00	22.90	2	33,327	0.01%
2021/09/27	5	22.70	0	0.00	22.75	5	33,111	0.02%
2021/09/24	0	0.00	1	23.05	22.80	-1	33,140	0.00%
2021/09/23	2	22.75	1	22.80	22.95	1	33,035	0.00%
2021/09/22	4	22.59	13.6	22.52	22.60	-9.6	32,828	-0.03%
2021/09/17	3	23.27	18	23.33	23.00	-15	32,216	-0.05%
2021/09/16	1	23.25	39	23.39	23.40	-38	31,654	-0.12%
2021/09/14	0	22.95	7	22.99	23.00	-7	30,609	-0.02%
2021/09/13	2	22.95	1	23.00	23.00	1	30,470	0.00%
2021/09/10	0.2	22.90	29	22.94	22.95	-28.8	30,734	-0.09%
2021/09/09	0	0.00	5	22.70	22.85	-5	31,186	-0.02%
2021/09/08	0	0.00	11	22.88	22.90	-11	31,342	-0.04%
2021/09/07	1	22.85	0	0.00	22.85	1	31,339	0.00%
2021/09/06	7	22.80	1	22.85	22.85	6	31,468	0.02%
2021/09/03	10	22.78	11.2	22.82	22.85	-1.2	31,466	0.00%
2021/09/02	1	22.50	2	22.60	22.70	-1	31,484	0.00%
2021/09/01	2	22.85	3	22.98	23.00	-1	31,489	0.00%
2021/08/31	1	22.90	1.5	22.92	23.00	-0.5	31,304	0.00%
2021/08/30	0	0.00	19	22.83	22.90	-19	30,826	-0.06%
2021/08/27	10	22.70	9	22.63	22.75	1	30,851	0.00%
2021/08/26	0.1	22.20	0	0.00	22.40	0.1	30,525	0.00%
2021/08/25	0	0.00	5	22.12	22.30	-5	30,608	-0.02%
2021/08/24	2.5	21.80	0	0.00	22.00	2.5	30,324	0.01%
2021/08/23	0	0.00	1	21.55	21.45	-1	30,290	0.00%
2021/08/20	17	21.20	0	0.00	21.15	17	30,598	0.06%
2021/08/19	13.2	21.28	1	21.25	21.35	12.2	31,913	0.04%
2021/08/18	6	21.55	0	0.00	21.60	6	31,640	0.02%
2021/08/17	6	21.43	61.2	21.40	21.60	-55.2	32,363	-0.17%
2021/08/16	94.5	21.55	16.2	21.44	21.40	78.3	32,290	0.24%
2021/08/13	9.1	22.83	11	22.90	22.80	-1.9	32,099	-0.01%
2021/08/12	3	22.93	1	22.95	22.90	2	31,613	0.01%
2021/08/11	5	23.05	5.1	23.01	23.00	-0.1	31,314	0.00%
2021/08/09	1	22.90	2	23.08	23.10	-1	32,212	0.00%
2021/08/06	2	23.10	6	23.12	23.10	-4	32,486	-0.01%
2021/08/05	3	23.00	0	0.00	23.10	3	33,171	0.01%
2021/08/04	0.1	23.00	0	0.00	23.00	0.1	35,359	0.00%
2021/08/03	6.1	22.95	0	0.00	23.05	6.1	36,865	0.02%
2021/08/02	41	23.00	5	23.00	23.10	36	38,154	0.09%
2021/07/30	0	22.85	4	22.81	22.85	-4	38,287	-0.01%
2021/07/29	1	22.70	2	22.83	22.80	-1	38,669	0.00%
2021/07/28	2	22.60	0	0.00	22.75	2	39,014	0.01%
2021/07/26	1	23.00	3	22.90	22.90	-2	40,148	0.00%
2021/07/23	1	22.95	7	22.90	23.00	-6	40,400	-0.01%
2021/07/22	0	0.00	21	22.80	22.85	-21	40,669	-0.05%
2021/07/21	3	22.65	1	22.70	22.70	2	41,004	0.00%
2021/07/20	45	22.72	1	22.65	22.65	44	41,527	0.11%
2021/07/19	1.5	23.00	27	22.95	23.00	-25.5	41,459	-0.06%
2021/07/16	26	23.00	7.8	22.99	23.05	18.2	41,699	0.04%
2021/07/15	0.8	22.75	4	22.73	22.75	-3.2	41,161	-0.01%
2021/07/14	3.5	22.67	3.1	22.70	22.70	0.4	41,478	0.00%
2021/07/13	13.1	22.74	7	22.74	22.70	6.1	42,089	0.01%
2021/07/12	35	22.83	36.2	22.72	22.65	-1.2	41,905	0.00%
2021/07/09	8.8	22.64	1	22.65	22.70	7.8	41,888	0.02%
2021/07/08	36	22.87	4	22.84	22.85	32	41,757	0.08%
2021/07/07	14	22.53	13	22.66	22.65	1	41,843	0.00%
2021/07/06	11	22.60	4	22.53	22.60	7	41,746	0.02%
2021/07/05	0	0.00	3	22.50	22.50	-3	41,750	-0.01%
2021/07/02	11	22.43	0.2	22.55	22.40	10.8	41,755	0.03%
2021/06/30	1	22.60	6	22.70	22.70	-5	41,894	-0.01%
2021/06/29	0	0.00	2	22.40	22.60	-2	41,824	0.00%
2021/06/28	35	22.65	0	22.65	22.65	35	42,026	0.08%
2021/06/25	0	0.00	6	22.70	22.75	-6	42,487	-0.01%
2021/06/24	1	22.50	14	22.55	22.55	-13	42,451	-0.03%
2021/06/23	0	0.00	20.2	22.45	22.55	-20.2	42,846	-0.05%
2021/06/22	3	22.32	2	22.40	22.30	1	43,399	0.00%
2021/06/21	14.2	22.09	0	0.00	22.25	14.2	43,413	0.03%
2021/06/18	6.3	22.15	0	0.00	22.15	6.3	43,304	0.01%
2021/06/17	3.2	22.18	0	0.00	22.30	3.2	42,894	0.01%
2021/06/16	9	22.24	33	22.26	22.40	-24	43,429	-0.06%
2021/06/15	1	22.35	0	0.00	22.40	1	43,528	0.00%
2021/06/11	12	22.45	0	0.00	22.50	12	44,044	0.03%
2021/06/10	1	22.35	0	0.00	22.50	1	44,798	0.00%
2021/06/09	2	22.38	1	22.40	22.45	1	45,733	0.00%
2021/06/08	2	22.45	0	22.55	22.55	2	46,197	0.00%
2021/06/07	12.1	22.38	2	22.43	22.55	10.1	47,083	0.02%
2021/06/04	13	22.53	0	0.00	22.75	13	47,616	0.03%
2021/06/03	4	22.85	10.9	22.85	22.90	-6.9	48,813	-0.01%
2021/06/02	2.1	22.80	0	0.00	22.95	2.1	49,204	0.00%
2021/06/01	1	22.95	50	22.93	23.00	-49	49,151	-0.10%
2021/05/31	8.5	22.98	2	23.10	23.05	6.5	49,478	0.01%
2021/05/28	0	0.00	15	22.93	23.00	-15	49,540	-0.03%
2021/05/27	7	22.45	0	0.00	22.40	7	49,248	0.01%
2021/05/26	2	22.95	2	22.98	23.00	0	49,174	0.00%
2021/05/25	0	0.00	20.5	23.05	22.85	-20.5	49,644	-0.04%
2021/05/24	0	22.45	1	22.50	22.50	-1	49,453	0.00%
2021/05/21	13	22.60	13	22.97	22.60	0	49,918	0.00%
2021/05/20	0	0.00	9	22.17	22.30	-9	49,372	-0.02%
2021/05/19	2	22.30	4	22.43	22.25	-2	49,423	0.00%
2021/05/18	15.1	22.15	23.2	22.40	22.50	-8.1	50,016	-0.02%
2021/05/17	15	21.26	68	21.41	21.55	-53	50,600	-0.10%
2021/05/14	14.4	21.96	2	22.05	22.00	12.4	49,939	0.02%
2021/05/13	14	22.15	83.5	21.85	22.05	-69.5	49,359	-0.14%
2021/05/12	21.3	22.22	106.8	23.02	22.35	-85.5	48,528	-0.18%	大賣/
2021/05/11	104	23.95	17	23.69	23.65	87	46,106	0.19%	大買/
2021/05/10	31	23.45	60.7	23.53	23.95	-29.7	44,550	-0.07%
2021/05/07	5.1	23.04	2	23.03	23.10	3.1	43,845	0.01%
2021/05/06	11	22.86	3	22.93	23.00	8	43,925	0.02%
2021/05/05	5.1	22.46	5	22.50	22.50	0.1	43,415	0.00%
2021/05/04	6.1	22.30	6	22.29	22.35	0.1	43,236	0.00%
2021/05/03	3	22.67	24	22.61	22.75	-21	42,924	-0.05%
2021/04/29	9.2	23.18	5.4	22.98	22.80	3.7	42,522	0.01%
2021/04/28	5	23.20	10.8	23.19	23.25	-5.8	42,261	-0.01%
2021/04/27	7	23.10	5	23.09	23.15	2	42,522	0.00%
2021/04/26	3	23.10	22	23.01	23.10	-19	42,262	-0.04%
2021/04/23	6	22.82	257	22.75	22.80	-251	41,851	-0.60%	大賣/鉅額交易
2021/04/22	0	0.00	12	22.95	22.90	-12	41,835	-0.03%
2021/04/21	20	22.80	1	22.85	22.90	19	41,544	0.05%
2021/04/20	3	22.78	12	22.89	22.90	-9	41,334	-0.02%
2021/04/19	2	22.80	35	22.57	22.80	-33	40,921	-0.08%
2021/04/16	16	22.25	1.4	22.22	22.25	14.6	40,432	0.04%
2021/04/15	3.7	22.14	23.9	22.17	22.25	-20.2	41,015	-0.05%
2021/04/14	5	22.02	1	22.05	22.10	4	41,089	0.01%
2021/04/13	7	22.07	73.3	22.09	22.10	-66.3	41,035	-0.16%
2021/04/12	1	21.85	2	21.85	21.90	-1	40,770	0.00%
2021/04/09	2	21.55	9	21.55	21.60	-7	40,814	-0.02%
2021/04/08	2	21.85	15	21.80	21.80	-13	40,811	-0.03%
2021/04/07	3	21.93	9.2	21.98	22.00	-6.2	41,304	-0.01%
2021/04/06	1	21.85	4	21.94	21.95	-3	41,296	-0.01%
2021/04/01	12	21.82	7	21.91	21.85	5	41,300	0.01%
2021/03/31	60	22.04	41.4	22.06	22.10	18.6	41,073	0.05%
2021/03/30	231	21.95	6	22.00	22.00	225	40,744	0.55%	大買/鉅額交易
2021/03/29	1	21.90	20	21.95	22.00	-19	40,197	-0.05%
2021/03/26	0	0.00	88	21.81	21.90	-88	39,885	-0.22%
2021/03/25	41	21.73	4	21.79	21.80	37	39,408	0.09%
2021/03/24	7	21.49	0	0.00	21.50	7	38,917	0.02%
2021/03/23	0	21.40	2	21.45	21.40	-2	38,863	-0.01%
2021/03/22	11	21.40	2.5	21.39	21.35	8.5	38,694	0.02%
2021/03/19	2	21.33	52	21.30	21.30	-50	38,735	-0.13%
2021/03/18	16	21.53	12.4	21.61	21.55	3.6	38,061	0.01%
2021/03/17	0	0.00	68	21.67	21.60	-68	38,085	-0.18%
2021/03/16	5	21.73	12	21.74	21.80	-7	37,645	-0.02%
2021/03/15	10	21.75	24	21.65	21.75	-14	37,129	-0.04%
2021/03/12	42	21.20	13	21.24	21.35	29	36,563	0.08%
2021/03/11	25	21.30	18	21.36	21.10	7	36,121	0.02%
2021/03/10	2.1	21.13	19.9	21.15	21.20	-17.8	35,463	-0.05%
2021/03/09	9	20.97	23	20.97	21.10	-14	34,914	-0.04%
2021/03/08	9	20.58	24	20.60	20.60	-15	33,545	-0.04%
2021/03/05	0	0.00	1	20.35	20.30	-1	33,395	0.00%
2021/03/04	5	20.30	0	0.00	20.35	5	34,399	0.01%
2021/03/03	1	20.45	1	20.45	20.40	0	34,249	0.00%
2021/03/02	1	20.30	2	20.30	20.20	-1	33,925	0.00%
2021/02/26	12	20.30	2	20.43	20.00	10	33,617	0.03%
2021/02/25	6	20.72	1.1	20.79	20.90	4.9	32,253	0.02%
2021/02/24	6	20.88	25	20.74	20.75	-19	31,830	-0.06%
2021/02/23	7	20.46	27.9	20.59	20.70	-20.9	31,373	-0.07%
2021/02/22	1	20.35	43.6	20.33	20.40	-42.6	30,959	-0.14%
2021/02/19	0	0.00	26	20.15	20.20	-26	31,135	-0.08%
2021/02/18	0	0.00	68	20.00	20.00	-68	31,137	-0.22%
2021/02/17	5	19.80	42	19.88	19.90	-37	30,944	-0.12%
2021/02/05	2	19.33	84	19.38	19.40	-82	30,141	-0.27%
2021/02/04	2	19.23	0	0.00	19.20	2	30,549	0.01%
2021/02/03	1	19.25	1	19.30	19.25	0	32,051	0.00%
2021/02/02	2	19.28	0	0.00	19.25	2	33,079	0.01%
2021/02/01	0.1	19.15	1	19.10	19.15	-0.9	33,410	0.00%
2021/01/29	52	19.06	0	0.00	19.00	52	33,638	0.15%
2021/01/28	12	19.20	0.2	19.25	19.20	11.8	32,977	0.04%
2021/01/27	1	19.45	4	19.43	19.40	-3	32,563	-0.01%
2021/01/26	4.1	19.35	2	19.40	19.30	2.1	32,430	0.01%
2021/01/25	0	0.00	9	19.55	19.60	-9	32,270	-0.03%
2021/01/22	5	19.22	12	19.22	19.20	-7	32,136	-0.02%
2021/01/21	5	19.31	2	19.40	19.25	3	32,122	0.01%
2021/01/20	15.5	19.36	12.2	19.44	19.20	3.3	32,124	0.01%
2021/01/19	1.5	19.68	1	19.65	19.65	0.5	31,687	0.00%
2021/01/18	4	19.59	14	19.69	19.70	-10	31,544	-0.03%
2021/01/15	7.1	19.84	16	19.85	19.70	-8.9	31,287	-0.03%
2021/01/14	11	19.80	0.8	19.81	19.85	10.2	31,330	0.03%
2021/01/13	3	19.80	5	19.83	19.85	-2	31,188	-0.01%
2021/01/12	8.5	19.75	0.1	19.70	19.70	8.4	31,252	0.03%
2021/01/11	1.4	19.94	1	19.95	19.95	0.4	31,210	0.00%
2021/01/08	10	19.80	6	19.87	20.00	4	31,051	0.01%
2021/01/07	2	19.75	30.2	19.75	19.80	-28.2	30,622	-0.09%
2021/01/06	8	19.58	2.1	19.62	19.55	5.9	30,449	0.02%
2021/01/05	9	19.67	4	19.60	19.60	5	30,558	0.02%
2021/01/04	3	19.57	0	0.00	19.55	3	30,587	0.01%
2020/12/31	11	19.67	9	19.63	19.70	2	30,360	0.01%
2020/12/30	2	19.55	4	19.59	19.75	-2	30,292	-0.01%
2020/12/29	3	19.23	2.7	19.34	19.25	0.3	29,755	0.00%
2020/12/28	15	19.21	10.1	19.20	19.20	4.9	29,784	0.02%
2020/12/25	20	19.25	9	19.28	19.30	11	29,938	0.04%
2020/12/24	7	19.24	4	19.28	19.25	3	30,275	0.01%
2020/12/22	2	19.35	20	19.30	19.30	-18	31,699	-0.06%
2020/12/21	2	19.40	9.7	19.34	19.40	-7.7	32,751	-0.02%
2020/12/18	5.6	19.30	0	0.00	19.30	5.6	33,394	0.02%
2020/12/17	4	19.38	2	19.45	19.35	2	33,833	0.01%
2020/12/16	0	0.00	4	19.46	19.55	-4	33,934	-0.01%
2020/12/15	10	19.25	1.2	19.21	19.30	8.8	34,296	0.03%
2020/12/14	0	0.00	5	19.50	19.40	-5	34,281	-0.01%
2020/12/11	1	19.45	5	19.47	19.55	-4	34,187	-0.01%
2020/12/10	0	0.00	8	19.26	19.30	-8	33,886	-0.02%
2020/12/09	15.5	19.20	0	0.00	19.20	15.5	33,802	0.05%
2020/12/08	1	19.15	0	0.00	19.35	1	33,789	0.00%
2020/12/07	38	19.54	111	19.50	19.55	-73	33,476	-0.22%	大賣/
2020/12/03	1.8	19.47	3	19.45	19.50	-1.2	33,453	0.00%
2020/12/02	3	19.33	0	0.00	19.50	3	33,587	0.01%
2020/12/01	19	19.27	1	19.40	19.40	18	33,717	0.05%
2020/11/30	19	19.53	2	19.60	19.15	17	33,781	0.05%
2020/11/27	19	19.64	5	19.71	19.75	14	33,163	0.04%
2020/11/26	14	19.65	0	0.00	19.70	14	33,399	0.04%
2020/11/25	1	19.65	4	19.65	19.70	-3	33,775	-0.01%
2020/11/24	3	19.63	20.1	19.57	19.55	-17.1	33,792	-0.05%
2020/11/23	6	19.56	5	19.65	19.65	1	33,947	0.00%
2020/11/20	48	19.51	1	19.50	19.55	47	33,918	0.14%
2020/11/19	3	19.83	8.8	19.88	19.60	-5.8	33,983	-0.02%
2020/11/18	0	0.00	25	19.97	20.00	-25	33,763	-0.07%
2020/11/17	3	19.85	31	19.86	19.90	-28	33,440	-0.08%
2020/11/16	0	0.00	114.1	19.78	19.85	-114.1	33,694	-0.34%	大賣/鉅額交易
2020/11/13	6	19.50	3	19.50	19.60	3	33,186	0.01%
2020/11/12	0	0.00	45	19.57	19.60	-45	33,088	-0.14%
2020/11/11	43	19.69	85.4	19.53	19.80	-42.4	32,671	-0.13%
2020/11/10	7	19.01	129.1	19.07	19.10	-122.1	31,294	-0.39%	大賣/鉅額交易
2020/11/09	9	18.77	68	18.74	18.65	-59	30,155	-0.20%
2020/11/06	0	0.00	33	18.53	18.65	-33	29,811	-0.11%
2020/11/05	2	18.25	6.5	18.30	18.30	-4.5	29,735	-0.02%
2020/11/04	3	18.30	50	18.25	18.20	-47	29,954	-0.16%
2020/11/03	1.1	18.25	48	18.25	18.25	-46.9	30,115	-0.16%
2020/11/02	0	0.00	22	18.13	18.15	-22	30,207	-0.07%
2020/10/30	29	17.98	30.5	18.05	18.05	-1.5	30,224	-0.01%
2020/10/29	22	17.97	20	17.95	17.95	2	29,932	0.01%
2020/10/28	33	18.10	32	18.14	18.15	1	29,950	0.00%
2020/10/27	2.2	18.23	0	0.00	18.15	2.2	30,132	0.01%
2020/10/26	6	18.26	16	18.34	18.35	-10	30,153	-0.03%
2020/10/23	8	18.16	0	0.00	18.25	8	30,252	0.03%
2020/10/22	2	18.10	2.2	18.16	18.25	-0.2	30,656	0.00%
2020/10/21	2	18.03	0	0.00	18.00	2	30,911	0.01%
2020/10/20	14	17.95	0	0.00	18.00	14	31,106	0.05%
2020/10/19	0	0.00	1	18.00	18.00	-1	31,061	0.00%
2020/10/16	3	18.02	3	18.10	17.90	0	31,649	0.00%
2020/10/15	4	17.96	0	0.00	17.95	4	31,935	0.01%
2020/10/14	18	18.02	0	0.00	18.10	18	31,724	0.06%
2020/10/13	46	18.00	7	18.10	18.05	39	31,850	0.12%
2020/10/12	15	18.16	3.9	18.12	18.15	11.1	32,076	0.03%
2020/10/08	36	18.25	5	18.25	18.35	31	32,502	0.10%
2020/10/07	5	18.27	1	18.35	18.25	4	33,018	0.01%
2020/10/06	7	18.31	0	0.00	18.45	7	33,938	0.02%
2020/10/05	39	18.20	0	0.00	18.15	39	35,125	0.11%
2020/09/30	29	18.39	0	0.00	18.40	29	35,708	0.08%
2020/09/29	3	18.22	5	18.24	18.30	-2	35,989	-0.01%
2020/09/28	6	17.89	13	17.84	18.05	-7	36,307	-0.02%
2020/09/25	146	17.66	0	0.00	17.60	146	36,580	0.40%	大買/鉅額交易
2020/09/24	79	17.76	13	17.67	17.60	66	35,900	0.18%
2020/09/23	38	18.03	0	0.00	18.00	38	35,340	0.11%
2020/09/22	39	18.28	2	18.30	18.20	37	34,880	0.11%
2020/09/21	20.5	18.54	0	0.00	18.50	20.5	34,369	0.06%
2020/09/18	14	18.64	0	0.00	18.60	14	34,323	0.04%
2020/09/17	19	18.73	2.3	18.71	18.70	16.7	34,037	0.05%
2020/09/16	11	18.80	0	0.00	18.85	11	33,942	0.03%
2020/09/15	2	18.80	0	0.00	18.90	2	33,992	0.01%
2020/09/14	5	18.75	2	18.75	18.80	3	34,829	0.01%
2020/09/11	10	18.72	3	18.75	18.85	7	34,980	0.02%
2020/09/10	7	18.76	1	18.80	18.90	6	35,114	0.02%
2020/09/09	16	18.77	0	0.00	18.80	16	35,318	0.05%
2020/09/08	2	18.80	2	18.80	18.90	0	35,508	0.00%
2020/09/07	14	18.80	2	18.90	18.85	12	35,874	0.03%
2020/09/04	11	18.80	3	18.75	18.80	8	36,107	0.02%
2020/09/03	13	18.83	2	18.75	18.85	11	35,911	0.03%
2020/09/02	86	18.76	0	0.00	18.70	86	35,754	0.24%
2020/09/01	28	18.88	0	0.00	18.90	28	35,252	0.08%
2020/08/31	14	18.99	0	0.00	18.95	14	34,963	0.04%
2020/08/28	8	19.03	1	19.10	19.00	7	34,821	0.02%
2020/08/27	33	19.01	0	0.00	19.00	33	35,174	0.09%
2020/08/26	4	19.08	0	0.00	19.20	4	35,208	0.01%
2020/08/25	25	19.11	2	19.15	19.10	23	35,375	0.07%
2020/08/24	9	19.04	0	0.00	19.05	9	37,240	0.02%
2020/08/21	6	19.08	10	19.05	19.20	-4	37,597	-0.01%
2020/08/20	31	19.09	5	19.01	19.00	26	37,561	0.07%
2020/08/19	9	19.43	4.6	19.47	19.40	4.4	36,998	0.01%
2020/08/18	4	19.43	5	19.45	19.40	-1	36,721	0.00%
2020/08/17	2	19.48	5	19.55	19.50	-3	36,793	-0.01%
2020/08/14	4	19.40	1.9	19.45	19.35	2.1	36,930	0.01%
2020/08/13	10	19.45	28	19.44	19.50	-18	37,035	-0.05%
2020/08/12	10	19.41	5	19.40	19.40	5	37,303	0.01%
2020/08/11	12.9	19.45	0	0.00	19.40	12.9	37,427	0.03%
2020/08/07	11	19.39	0	0.00	19.35	11	37,567	0.03%
2020/08/06	6	19.38	0	0.00	19.40	6	37,582	0.02%
2020/08/05	5	19.33	5	19.35	19.30	0	38,122	0.00%
2020/08/04	3	19.37	0	0.00	19.35	3	38,283	0.01%
2020/08/03	9	19.34	4	19.33	19.30	5	38,321	0.01%
2020/07/31	12	19.51	2	19.55	19.40	10	38,313	0.03%
2020/07/30	1	19.55	0	0.00	19.65	1	38,215	0.00%
2020/07/29	5	19.52	0	0.00	19.50	5	38,150	0.01%
2020/07/28	9	19.29	11	19.30	19.35	-2	38,620	-0.01%
2020/07/27	42.1	19.38	7	19.54	19.35	35.1	39,135	0.09%
2020/07/24	30.1	19.55	0	0.00	19.50	30.1	39,242	0.08%
2020/07/23	33	19.69	6	19.66	19.75	27	39,366	0.07%
2020/07/22	29	19.75	48	19.70	19.80	-19	39,850	-0.05%
2020/07/20	9	19.84	31	19.90	19.85	-22	39,607	-0.06%
2020/07/17	2	19.83	2	19.80	19.90	0	40,237	0.00%
2020/07/16	12	19.83	0	19.90	19.85	12	40,922	0.03%
2020/07/15	16	19.86	6	19.87	19.90	10	40,646	0.02%
2020/07/14	29.9	19.99	2	20.00	19.95	27.9	40,486	0.07%
2020/07/13	32	20.04	3	20.10	20.10	29	40,670	0.07%
2020/07/10	16	20.98	7	20.92	20.90	9	40,629	0.02%
2020/07/09	6.5	21.15	7	21.11	21.15	-0.5	40,292	0.00%
2020/07/08	24	21.07	5	21.14	21.15	19	40,156	0.05%
2020/07/07	24	21.10	30	21.07	21.20	-6	40,241	-0.01%
2020/07/06	13	20.88	9	20.98	21.05	4	40,072	0.01%
2020/07/03	3	20.60	6	20.71	20.80	-3	39,932	-0.01%
2020/07/02	5	20.50	1	20.55	20.50	4	39,906	0.01%
2020/07/01	1	20.45	1.1	20.60	20.50	-0.1	40,075	0.00%
2020/06/30	6	20.31	10	20.40	20.35	-4	40,199	-0.01%
2020/06/29	29	20.17	1	20.20	20.25	28	40,755	0.07%
2020/06/24	11	20.25	0	0.00	20.25	11	41,200	0.03%
2020/06/23	3	20.20	55	20.35	20.40	-52	41,993	-0.12%
2020/06/22	4	20.16	0	0.00	20.30	4	42,669	0.01%
2020/06/19	19	20.16	0	0.00	20.10	19	43,720	0.04%
2020/06/18	8	20.31	0	0.00	20.30	8	43,953	0.02%
2020/06/17	19	20.32	4	20.43	20.55	15	45,257	0.03%
2020/06/16	53.3	20.32	4	20.35	20.35	49.3	46,903	0.11%
2020/06/15	18	20.17	1	20.30	20.10	17	48,350	0.04%
2020/06/12	20	20.21	5	20.20	20.20	15	49,216	0.03%
2020/06/11	26	20.70	6	20.61	20.65	20	50,336	0.04%
2020/06/10	24	21.05	2	21.10	21.10	22	51,195	0.04%
2020/06/09	3	20.95	0	0.00	21.05	3	53,643	0.01%
2020/06/08	1	20.90	36.5	20.96	21.00	-35.5	54,674	-0.06%
2020/06/05	0	0.00	13.5	20.81	20.80	-13.5	55,643	-0.02%
2020/06/04	8.3	20.74	10	20.80	20.65	-1.7	56,543	0.00%
2020/06/03	2	20.60	5.2	20.70	20.75	-3.2	57,457	-0.01%
2020/06/02	10	20.21	7	20.16	20.30	3	57,439	0.01%
2020/06/01	3	20.10	5	20.15	20.05	-2	57,450	0.00%
2020/05/29	19	19.72	0	0.00	19.95	19	57,494	0.03%
2020/05/28	5	19.93	1	19.90	19.85	4	55,907	0.01%
2020/05/27	3	20.00	10.8	20.04	20.10	-7.8	56,210	-0.01%
2020/05/26	0	0.00	31	19.92	19.95	-31	56,541	-0.05%
2020/05/25	10	19.68	5	19.60	19.75	5	56,691	0.01%
2020/05/22	52	19.57	0	0.00	19.55	52	56,938	0.09%
2020/05/21	10	19.82	0	0.00	19.80	10	56,923	0.02%
2020/05/20	3.1	19.82	0	0.00	19.85	3.1	56,828	0.01%
2020/05/19	12	19.85	6	19.85	19.85	6	57,037	0.01%
2020/05/18	6	19.57	0	0.00	19.50	6	57,028	0.01%
2020/05/15	8	19.62	18	19.71	19.60	-10	57,006	-0.02%
2020/05/14	22	19.55	0	0.00	19.55	22	57,148	0.04%
2020/05/13	23	19.58	5	19.75	19.80	18	56,821	0.03%
2020/05/12	16	19.64	0	0.00	19.65	16	56,806	0.03%
2020/05/11	4	20.05	19	20.05	20.00	-15	56,510	-0.03%
2020/05/08	11	19.88	8	19.88	19.80	3	56,336	0.01%
2020/05/07	21	19.65	0	0.00	19.70	21	56,494	0.04%
2020/05/06	14	19.55	1	19.45	19.55	13	56,584	0.02%
2020/05/05	11	19.60	13	19.69	19.65	-2	56,507	0.00%
2020/05/04	7	19.46	3	19.48	19.50	4	56,571	0.01%
2020/04/30	2	19.98	60	20.05	20.00	-58	56,460	-0.10%
2020/04/29	3	19.75	25	19.80	19.70	-22	56,001	-0.04%
2020/04/28	29	19.21	20	19.41	19.50	9	56,031	0.02%
2020/04/27	7	18.90	18	19.00	19.05	-11	57,103	-0.02%
2020/04/24	12	18.68	3	18.60	18.60	9	56,791	0.02%
2020/04/23	9	18.51	0	0.00	18.55	9	56,445	0.02%
2020/04/22	10	18.44	0	0.00	18.50	10	56,084	0.02%
2020/04/21	22	18.89	5	18.90	18.70	17	55,653	0.03%
2020/04/20	5	19.40	3	19.43	19.30	2	54,957	0.00%
2020/04/17	6	19.65	5	19.62	19.60	1	54,808	0.00%
2020/04/16	12	19.54	38	19.59	19.50	-26	54,484	-0.05%
2020/04/15	7	20.00	14	20.06	19.90	-7	53,928	-0.01%
2020/04/14	1	19.55	33	19.43	19.65	-32	53,168	-0.06%
2020/04/13	5	18.87	13	18.90	18.80	-8	52,397	-0.02%
2020/04/10	21	18.61	32	18.63	18.65	-11	51,908	-0.02%
2020/04/09	22	18.05	6.4	18.10	18.05	15.6	51,292	0.03%
2020/04/08	7	17.99	17	18.03	17.95	-10	50,814	-0.02%
2020/04/07	19	17.94	1	17.95	17.90	18	50,406	0.04%
2020/04/06	14	17.76	87	17.67	17.85	-73	50,107	-0.15%
2020/04/01	12	17.75	2	17.80	17.75	10	49,449	0.02%
2020/03/31	13	17.85	11	18.02	17.90	2	49,090	0.00%
2020/03/30	15	17.56	3.2	17.48	17.90	11.8	48,326	0.02%
2020/03/27	11	17.77	9	17.84	17.90	2	47,734	0.00%
2020/03/26	12.1	17.33	8	17.28	17.30	4.1	46,872	0.01%
2020/03/25	101	17.50	23.2	17.56	17.50	77.8	46,742	0.17%	大買/
2020/03/24	31	16.73	14	16.64	16.60	17	45,846	0.04%
2020/03/23	47.1	16.26	10	16.24	16.15	37.1	45,074	0.08%
2020/03/20	73	17.02	11	17.30	17.10	62	43,907	0.14%
2020/03/19	39	16.81	16	16.89	16.30	23	42,276	0.05%
2020/03/18	75.2	18.05	18	18.04	17.95	57.2	41,243	0.14%
2020/03/17	42	18.45	8	18.34	18.35	34	40,340	0.08%
2020/03/16	25	19.18	2	19.20	19.05	23	38,936	0.06%
2020/03/13	65	19.04	9	19.02	19.65	56	37,786	0.15%
2020/03/12	73	20.65	84	20.64	20.50	-11	35,232	-0.03%
2020/03/11	17	21.40	0	0.00	21.35	17	34,135	0.05%
2020/03/10	18	21.53	4	21.46	21.55	14	33,181	0.04%
2020/03/09	48	21.90	0	0.00	21.80	48	32,323	0.15%
2020/03/06	15	22.39	0	0.00	22.40	15	31,317	0.05%
2020/03/05	0	0.00	1	22.70	22.85	-1	31,030	0.00%
2020/03/04	9	22.52	1	22.50	22.55	8	30,859	0.03%
2020/03/03	14	22.49	9	22.57	22.55	5	30,623	0.02%
2020/03/02	36	22.18	4	22.33	22.25	32	30,120	0.11%
2020/02/27	0	0.00	1	22.70	22.70	-1	30,315	0.00%
2020/02/26	11	22.56	4	22.65	22.80	7	29,971	0.02%
2020/02/25	3	22.72	35	22.69	22.80	-32	29,697	-0.11%
2020/02/24	4	22.86	33	22.94	22.85	-29	29,878	-0.10%
2020/02/21	19	23.34	3	23.40	23.20	16	29,917	0.05%
2020/02/20	11	23.45	29	23.41	23.45	-18	29,837	-0.06%
2020/02/19	0	0.00	14	23.30	23.30	-14	29,646	-0.05%
2020/02/18	1	23.00	53	23.09	23.10	-52	29,619	-0.18%
2020/02/17	0	0.00	6	22.91	22.95	-6	29,671	-0.02%
2020/02/14	0	0.00	5.2	22.80	22.80	-5.2	30,157	-0.02%
2020/02/13	0	0.00	13	22.80	22.80	-13	30,859	-0.04%
2020/02/12	0	0.00	2	22.70	22.65	-2	31,125	-0.01%
2020/02/10	11	22.45	5	22.43	22.50	6	31,077	0.02%
2020/02/07	0	0.00	26	22.44	22.50	-26	31,568	-0.08%
2020/02/06	0	0.00	8	22.43	22.50	-8	31,453	-0.03%
2020/02/05	21	22.17	36	22.35	22.40	-15	31,694	-0.05%
2020/02/04	2	21.90	22	21.91	22.30	-20	31,443	-0.06%
2020/02/03	1	21.90	18	21.78	21.95	-17	31,371	-0.05%
2020/01/31	10	22.05	1	22.10	22.05	9	31,208	0.03%
2020/01/30	24	22.18	12	22.31	22.00	12	30,750	0.04%
2020/01/20	0	0.00	28	22.83	22.90	-28	29,385	-0.10%
2020/01/17	2	22.50	0	0.00	22.60	2	29,165	0.01%
2020/01/16	6	22.58	5	22.61	22.60	1	29,356	0.00%
2020/01/15	5	22.50	0	0.00	22.70	5	29,348	0.02%
2020/01/14	7	22.49	4.2	22.60	22.60	2.8	29,269	0.01%
2020/01/13	4	22.30	1	22.35	22.50	3	28,942	0.01%
2020/01/10	9	22.29	0	0.00	22.25	9	29,085	0.03%
2020/01/09	1	22.20	1.8	22.25	22.30	-0.8	29,229	0.00%
2020/01/08	4	22.19	1.5	22.25	22.25	2.5	29,318	0.01%
2020/01/07	0	0.00	5	22.30	22.35	-5	29,051	-0.02%
2020/01/06	12	22.20	0	0.00	22.25	12	29,172	0.04%
2020/01/03	1	22.40	12	22.43	22.45	-11	28,991	-0.04%
2020/01/02	1	22.30	10	22.30	22.35	-9	29,062	-0.03%
2019/12/31	1	22.30	0	0.00	22.40	1	29,038	0.00%
2019/12/30	1	22.40	2	22.45	22.50	-1	28,926	0.00%
2019/12/27	0	0.00	27	22.47	22.50	-27	28,856	-0.09%
2019/12/26	0	0.00	10	22.41	22.45	-10	28,840	-0.03%
2019/12/25	1	22.45	2	22.45	22.45	-1	29,121	0.00%
2019/12/24	3	22.45	2.7	22.44	22.45	0.3	29,229	0.00%
2019/12/23	1	22.40	0	0.00	22.50	1	29,234	0.00%
2019/12/20	3	22.48	6	22.48	22.40	-3	29,485	-0.01%
2019/12/18	0	0.00	21	22.50	22.50	-21	29,240	-0.07%
2019/12/17	5	22.33	3	22.40	22.40	2	29,345	0.01%
2019/12/16	2	22.25	3	22.50	22.30	-1	29,100	0.00%
2019/12/13	10	22.45	70.7	22.42	22.50	-60.7	29,132	-0.21%
2019/12/12	0	0.00	72	22.19	22.15	-72	28,495	-0.25%
2019/12/11	0	0.00	9	22.01	22.10	-9	28,282	-0.03%
2019/12/10	1	21.95	250	21.95	21.95	-249	28,209	-0.88%	大賣/鉅額交易
2019/12/09	6	21.76	250	21.75	21.85	-244	28,218	-0.86%	大賣/鉅額交易
2019/12/06	16	21.70	1	21.90	21.90	15	28,482	0.05%
2019/12/05	1	21.70	0	0.00	21.70	1	28,490	0.00%
2019/12/04	6	21.65	14.3	21.71	21.85	-8.3	28,342	-0.03%
2019/12/03	5	21.75	0	0.00	21.75	5	28,292	0.02%
2019/12/02	1	21.70	0	0.00	21.85	1	28,151	0.00%
2019/11/29	4	21.85	0	0.00	21.85	4	28,072	0.01%
2019/11/28	4.5	21.99	0	0.00	21.95	4.5	27,767	0.02%
2019/11/27	0	0.00	18	22.14	22.25	-18	27,753	-0.06%
2019/11/26	0	0.00	2	22.05	22.10	-2	27,682	-0.01%
2019/11/25	4	21.96	0	0.00	21.90	4	26,609	0.02%
2019/11/22	3	21.95	2	21.95	22.00	1	26,937	0.00%
2019/11/21	6	21.95	1	22.00	22.00	5	26,777	0.02%
2019/11/20	5.8	22.18	358.3	22.21	22.15	-352.4	26,305	-1.34%	大賣/鉅額交易
2019/11/19	6	22.13	10.3	22.20	22.25	-4.3	26,043	-0.02%
2019/11/18	0.2	22.15	0	0.00	22.25	0.2	26,049	0.00%
2019/11/14	5	22.19	31	22.20	22.15	-26	25,865	-0.10%
2019/11/13	4	22.03	52	22.13	22.25	-48	25,955	-0.18%
2019/11/12	3	21.80	37	21.88	21.90	-34	25,256	-0.13%
2019/11/11	2	21.80	4	21.63	21.60	-2	24,622	-0.01%
2019/11/08	723	21.80	10.6	21.81	21.85	712.4	24,477	2.91%	大買/鉅額交易
2019/11/07	17	21.68	33	21.70	21.70	-16	24,669	-0.06%
2019/11/06	1	21.70	33	21.72	21.75	-32	24,715	-0.13%
2019/11/05	0	0.00	40	21.50	21.50	-40	24,262	-0.16%
2019/11/04	3	21.38	12	21.35	21.45	-9	24,725	-0.04%
2019/11/01	2	21.20	45	21.18	21.25	-43	24,489	-0.18%
2019/10/31	0	0.00	31	21.19	21.20	-31	24,908	-0.12%
2019/10/30	4	20.99	15.1	20.99	21.10	-11.1	24,686	-0.05%
2019/10/29	8	21.13	47	21.13	21.15	-39	25,036	-0.16%
2019/10/28	6	21.01	5	21.10	21.10	1	24,769	0.00%
2019/10/24	0	0.00	12	21.15	21.15	-12	24,634	-0.05%
2019/10/23	3	20.88	0	0.00	21.00	3	24,501	0.01%
2019/10/22	1.1	20.95	21	20.99	21.10	-19.9	24,460	-0.08%
2019/10/21	0	0.00	14	21.05	21.00	-14	24,214	-0.06%
2019/10/18	0	0.00	11	20.94	20.90	-11	24,260	-0.05%
2019/10/17	20	21.10	29	21.11	21.15	-9	24,150	-0.04%
2019/10/16	0	0.00	2	21.00	20.95	-2	23,826	-0.01%
2019/10/15	1	20.85	1	20.85	20.90	0	23,758	0.00%
2019/10/14	1	20.80	0.2	20.90	20.90	0.9	24,159	0.00%
2019/10/09	4.2	20.63	1	20.70	20.60	3.2	24,663	0.01%
2019/10/08	10	20.75	2	20.85	20.75	8	25,546	0.03%
2019/10/07	3	20.60	2	20.60	20.55	1	25,902	0.00%
2019/10/04	5	20.57	0	0.00	20.60	5	26,141	0.02%
2019/10/03	6.2	20.57	1	20.60	20.55	5.2	26,541	0.02%
2019/10/01	0.2	20.85	0	0.00	20.85	0.2	27,048	0.00%
2019/09/27	11	20.68	0	0.00	20.60	11	27,031	0.04%
2019/09/26	2	20.65	0	0.00	20.70	2	27,241	0.01%
2019/09/25	9	20.53	0	0.00	20.65	9	27,559	0.03%
2019/09/24	9.1	20.71	0	0.00	20.75	9.1	27,399	0.03%
2019/09/23	9	20.91	3	21.03	20.90	6	27,318	0.02%
2019/09/20	0	0.00	5	21.26	21.30	-5	27,456	-0.02%
2019/09/19	1	21.30	3	21.23	21.25	-2	27,069	-0.01%
2019/09/18	0	0.00	3.6	21.16	21.30	-3.6	27,226	-0.01%
2019/09/17	10	20.95	2	21.00	21.00	8	27,189	0.03%
2019/09/16	0	0.00	5	21.03	21.05	-5	27,856	-0.02%
2019/09/12	2	21.05	0	0.00	21.00	2	28,088	0.01%
2019/09/10	0	0.00	8	20.86	20.95	-8	28,358	-0.03%
2019/09/09	5	20.65	0	0.00	20.65	5	28,256	0.02%
2019/09/05	0.2	20.45	0	0.00	20.45	0.2	28,606	0.00%
2019/09/04	0.1	20.35	2	20.35	20.35	-1.9	28,798	-0.01%
2019/09/03	2	20.20	0	0.00	20.20	2	28,999	0.01%
2019/09/02	3	20.27	0	0.00	20.30	3	29,402	0.01%
2019/08/29	2	20.10	0	0.00	20.10	2	29,901	0.01%
2019/08/28	2	20.13	0	0.00	20.15	2	30,230	0.01%
2019/08/27	5	20.05	0	0.00	20.05	5	30,411	0.02%
2019/08/26	1	20.15	10	20.15	20.15	-9	30,322	-0.03%
2019/08/22	0.3	20.35	0	0.00	20.25	0.3	30,712	0.00%
2019/08/21	6.2	20.40	0	0.00	20.30	6.2	31,456	0.02%
2019/08/20	5.5	20.42	1	20.55	20.60	4.5	31,423	0.01%
2019/08/19	9	20.45	2	20.50	20.45	7	31,432	0.02%
2019/08/16	0	0.00	9	20.44	20.50	-9	31,486	-0.03%
2019/08/15	4	20.08	1	20.10	20.05	3	31,295	0.01%
2019/08/14	1	20.20	0.1	20.30	20.20	0.9	31,569	0.00%
2019/08/13	7	20.03	0	0.00	20.00	7	31,757	0.02%
2019/08/12	1	20.25	4	20.45	20.20	-3	31,637	-0.01%
2019/08/08	2	20.23	1	20.25	20.15	1	31,471	0.00%
2019/08/07	4	19.95	5	20.05	20.05	-1	31,689	0.00%
2019/08/06	48	19.89	0	0.00	19.95	48	32,019	0.15%
2019/08/05	7	20.02	0	0.00	20.10	7	31,858	0.02%
2019/08/02	5	20.09	50	20.05	20.05	-45	32,159	-0.14%
2019/08/01	5	20.20	0	0.00	20.30	5	32,456	0.02%
2019/07/31	9	20.38	0	0.00	20.30	9	32,839	0.03%
2019/07/29	1	20.50	0	0.00	20.50	1	33,121	0.00%
2019/07/26	6	20.50	0	0.00	20.55	6	33,997	0.02%
2019/07/25	0	0.00	23	20.57	20.65	-23	34,955	-0.07%
2019/07/24	11.1	20.47	20	20.45	20.45	-8.9	35,354	-0.03%
2019/07/23	5.1	20.51	0	0.00	20.50	5.1	35,852	0.01%
2019/07/22	140	20.50	0	0.00	20.55	140	35,969	0.39%	大買/鉅額交易
2019/07/19	17.1	20.59	2	20.58	20.50	15.1	35,993	0.04%
2019/07/18	1	20.55	0	0.00	20.60	1	36,021	0.00%
2019/07/17	9	20.51	20	20.50	20.60	-11	36,136	-0.03%
2019/07/16	35	20.49	0	0.00	20.55	35	36,056	0.10%
2019/07/15	23	20.65	65	20.66	20.65	-42	35,686	-0.12%
2019/07/12	74.9	21.65	1	21.70	21.60	73.9	35,402	0.21%
2019/07/11	6	21.73	32.2	21.73	21.75	-26.2	34,856	-0.08%
2019/07/10	5	21.75	10	21.73	21.75	-5	34,509	-0.01%
2019/07/08	12	21.70	0	0.00	21.70	12	34,092	0.04%
2019/07/05	0.1	21.65	22	21.65	21.70	-21.9	33,912	-0.06%
2019/07/04	21	21.60	0	0.00	21.55	21	33,827	0.06%
2019/07/03	0	0.00	14	21.50	21.50	-14	33,814	-0.04%
2019/07/02	0	0.00	5	21.50	21.50	-5	33,679	-0.01%
2019/07/01	6	21.49	24	21.50	21.45	-18	33,343	-0.05%
2019/06/28	1.6	21.35	3	21.45	21.35	-1.4	33,160	0.00%
2019/06/27	5	21.31	2	21.40	21.45	3	33,348	0.01%
2019/06/26	5	21.15	0	0.00	21.20	5	33,292	0.02%
2019/06/25	0	0.00	2	21.20	21.10	-2	33,339	-0.01%
2019/06/21	7.2	21.21	0	0.00	21.10	7.2	32,956	0.02%
2019/06/20	1	21.60	4	21.55	21.40	-3	32,289	-0.01%
2019/06/19	0	0.00	3	21.50	21.50	-3	32,024	-0.01%
2019/06/18	5	21.25	0	0.00	21.30	5	31,469	0.02%
2019/06/17	0	0.00	11	21.40	21.30	-11	31,575	-0.03%
2019/06/14	0	0.00	11	21.30	21.35	-11	31,601	-0.03%
2019/06/13	2	21.00	0	0.00	21.05	2	31,240	0.01%
2019/06/12	4	20.95	0	0.00	21.10	4	31,699	0.01%
2019/06/11	2	21.20	0	0.00	21.10	2	31,415	0.01%
2019/06/10	0	0.00	11	21.30	21.30	-11	31,246	-0.04%
2019/06/06	5	21.00	3	21.02	21.05	2	30,905	0.01%
2019/06/05	10	20.88	0	0.00	20.95	10	30,745	0.03%
2019/06/04	4	20.80	0	0.00	20.80	4	30,803	0.01%
2019/05/31	2	20.95	10	20.90	20.95	-8	30,684	-0.03%
2019/05/30	3	20.85	2	20.90	20.90	1	30,525	0.00%
2019/05/29	0.4	20.90	0	0.00	20.85	0.4	30,603	0.00%
2019/05/28	10	20.90	0	0.00	21.05	10	30,736	0.03%
2019/05/23	10	20.85	2	20.90	20.85	8	30,190	0.03%
2019/05/21	6	21.00	6	21.01	20.95	0	30,045	0.00%
2019/05/20	0	0.00	5	20.90	20.90	-5	29,570	-0.02%
2019/05/17	0	0.00	5.2	20.85	20.70	-5.2	29,337	-0.02%
2019/05/16	7	20.74	0	0.00	20.70	7	29,265	0.02%
2019/05/15	8	20.87	10	20.80	20.80	-2	29,001	-0.01%
2019/05/14	0	0.00	3.8	21.05	21.05	-3.8	28,760	-0.01%
2019/05/10	21	21.34	6	21.19	21.20	15	28,748	0.05%
2019/05/09	5	20.87	3	20.97	20.85	2	28,522	0.01%
2019/05/08	10	21.17	0	0.00	21.10	10	28,103	0.04%
2019/05/07	0	0.00	2	21.50	21.45	-2	27,915	-0.01%
2019/05/06	7	21.42	56.5	21.54	21.45	-49.5	28,031	-0.18%
2019/05/03	12	21.78	21	21.76	21.85	-9	27,735	-0.03%
2019/05/02	2	21.48	23	21.46	21.50	-21	26,834	-0.08%
2019/04/30	1	20.90	47	20.97	21.15	-46	26,317	-0.17%
2019/04/29	0	0.00	22	20.83	20.90	-22	26,122	-0.08%
2019/04/26	3	20.50	5	20.50	20.45	-2	26,110	-0.01%
2019/04/25	0	0.00	15	20.58	20.60	-15	26,122	-0.06%
2019/04/24	0	0.00	16	20.55	20.50	-16	26,302	-0.06%
2019/04/23	4	20.38	1	20.45	20.45	3	26,286	0.01%
2019/04/22	4	20.50	30	20.47	20.45	-26	26,317	-0.10%
2019/04/19	1	20.40	3	20.40	20.40	-2	26,539	-0.01%
2019/04/18	8	20.23	0	0.00	20.20	8	26,699	0.03%
2019/04/17	15	20.37	13.4	20.39	20.35	1.6	26,558	0.01%
2019/04/16	2	20.48	0	0.00	20.45	2	26,322	0.01%
2019/04/15	9	20.47	1	20.45	20.40	8	26,435	0.03%
2019/04/12	2	20.60	0	0.00	20.55	2	26,754	0.01%
2019/04/11	1	20.70	1	20.65	20.70	0	26,867	0.00%
2019/04/10	3	20.58	0.5	20.65	20.55	2.5	26,937	0.01%
2019/04/09	0	0.00	12.1	20.67	20.75	-12.1	27,013	-0.04%
2019/04/08	6	20.42	0	0.00	20.55	6	26,910	0.02%
2019/04/03	16	20.39	32	20.35	20.35	-16	26,705	-0.06%
2019/04/02	3	20.35	0	20.40	20.40	3	26,687	0.01%
2019/04/01	31	20.35	24	20.35	20.30	7	26,739	0.03%
2019/03/29	11	20.45	0	0.00	20.45	11	26,136	0.04%
2019/03/28	18	20.44	5	20.45	20.40	13	26,082	0.05%
2019/03/27	43	20.49	0	0.00	20.40	43	26,159	0.16%
2019/03/26	7	20.64	0	0.00	20.65	7	26,032	0.03%
2019/03/25	7	20.60	4	20.63	20.60	3	26,246	0.01%
2019/03/22	5	20.90	6.2	20.94	20.90	-1.2	26,262	0.00%
2019/03/20	20	20.90	0	0.00	20.90	20	26,863	0.07%
2019/03/19	6	20.96	2	20.95	20.90	4	27,412	0.01%
2019/03/18	16	20.78	0	0.00	20.85	16	27,481	0.06%
2019/03/15	2	20.60	5	20.90	20.65	-3	27,712	-0.01%
2019/03/13	12	20.51	2	20.45	20.45	10	27,360	0.04%
2019/03/12	0	0.00	0.2	20.60	20.60	-0.2	27,326	0.00%
2019/03/11	2	20.45	0	0.00	20.45	2	27,366	0.01%
2019/03/08	6	20.42	0	0.00	20.35	6	27,427	0.02%
2019/03/07	6	20.63	22	20.64	20.60	-16	27,577	-0.06%
2019/03/06	10	20.61	0	0.00	20.55	10	27,671	0.04%
2019/03/04	4	20.68	2	20.70	20.75	2	27,585	0.01%
2019/02/27	1	20.80	7	20.84	20.85	-6	27,417	-0.02%
2019/02/26	11	20.82	1	20.75	20.80	10	27,282	0.04%
2019/02/25	5	20.75	6	20.73	20.75	-1	27,137	0.00%
2019/02/20	1	20.45	4	20.50	20.55	-3	27,123	-0.01%
2019/02/19	1	20.45	0	0.00	20.45	1	27,327	0.00%
2019/02/18	7	20.50	0.3	20.55	20.45	6.8	27,517	0.02%
2019/02/15	18	20.49	0	0.00	20.45	18	27,909	0.06%
2019/02/14	0	0.00	2	20.65	20.60	-2	28,469	-0.01%
2019/02/13	6.3	20.56	2	20.65	20.60	4.3	28,526	0.02%
2019/02/12	10	20.45	8.1	20.59	20.55	1.9	28,385	0.01%
2019/02/11	6	20.59	2	20.50	20.45	4	27,998	0.01%
2019/01/30	1	20.65	1	20.55	20.70	0	27,590	0.00%
2019/01/29	2	20.45	30	20.40	20.55	-28	27,382	-0.10%
2019/01/28	0	0.00	2	20.65	20.70	-2	27,299	-0.01%
2019/01/25	1	20.65	9	20.58	20.60	-8	27,101	-0.03%
2019/01/24	8	20.38	0	0.00	20.40	8	26,799	0.03%
2019/01/23	0	0.00	1	20.40	20.35	-1	27,098	0.00%
2019/01/22	2	20.20	6	20.37	20.50	-4	27,099	-0.01%
2019/01/18	5	19.95	0	0.00	19.95	5	27,051	0.02%
2019/01/17	1	20.00	0	0.00	20.00	1	27,425	0.00%
2019/01/16	3	20.00	2	19.95	20.05	1	28,259	0.00%
2019/01/11	0	0.00	1	20.20	20.10	-1	28,288	0.00%
2019/01/10	0	0.00	0.2	20.25	20.20	-0.2	28,063	0.00%
2019/01/09	0	0.00	2	20.25	20.25	-2	27,976	-0.01%
2019/01/08	6	19.91	0	0.00	19.95	6	27,952	0.02%
2019/01/07	1	20.00	0	0.00	20.10	1	28,441	0.00%
2019/01/04	21.1	19.77	2	19.90	19.80	19.1	29,344	0.06%
2019/01/03	2	20.00	0	0.00	20.00	2	30,352	0.01%
2019/01/02	2	19.85	0	0.00	19.90	2	30,669	0.01%
2018/12/28	4.1	20.05	1	20.05	20.20	3.1	30,755	0.01%
2018/12/27	2	19.90	1	19.95	19.95	1	30,893	0.00%
2018/12/26	1	19.90	0	0.00	19.80	1	31,347	0.00%
2018/12/25	8	19.74	10	19.75	19.75	-2	31,571	-0.01%
2018/12/24	23	19.85	10	19.85	19.85	13	31,770	0.04%
2018/12/22	5	19.90	0	0.00	19.95	5	31,824	0.02%
2018/12/21	11	19.92	0	0.00	19.90	11	32,371	0.03%
2018/12/20	30	19.97	0	0.00	19.95	30	32,619	0.09%
2018/12/19	3	20.05	0	0.00	20.15	3	32,555	0.01%
2018/12/18	1	20.00	0	0.00	20.00	1	32,766	0.00%
2018/12/17	3	20.23	0	0.00	20.20	3	33,529	0.01%
2018/12/14	10	20.15	1	20.35	20.45	9	34,004	0.03%
2018/12/13	0	0.00	30	20.05	20.10	-30	33,884	-0.09%
2018/12/12	68	19.90	0	0.00	19.90	68	33,804	0.20%
2018/12/11	36	19.97	0	0.00	20.00	36	32,968	0.11%
2018/12/10	14	20.04	4	20.00	20.00	10	32,772	0.03%
2018/12/07	7	20.21	0	0.00	20.20	7	32,513	0.02%
2018/12/06	13	20.30	5	20.30	20.35	8	32,465	0.02%
2018/12/04	0	0.00	4	20.69	20.65	-4	32,496	-0.01%
2018/12/03	1	20.75	5	20.70	20.70	-4	32,469	-0.01%
2018/11/30	1	20.50	31	20.50	20.45	-30	32,270	-0.09%
2018/11/29	16	20.46	0	0.00	20.40	16	31,986	0.05%
2018/11/28	13	20.55	0	0.00	20.60	13	31,806	0.04%
2018/11/27	1	20.55	0.2	20.65	20.60	0.8	31,712	0.00%
2018/11/23	1	20.50	0	0.00	20.50	1	31,676	0.00%
2018/11/22	16	20.70	0	0.00	20.70	16	31,618	0.05%
2018/11/21	2	20.80	0	0.00	20.85	2	31,646	0.01%
2018/11/20	1	21.00	5	21.10	21.00	-4	31,556	-0.01%
2018/11/19	0	0.00	15	21.25	21.35	-15	31,507	-0.05%
2018/11/16	0	0.00	11	21.00	21.10	-11	31,257	-0.04%
2018/11/14	4	20.70	0	0.00	20.70	4	30,812	0.01%
2018/11/13	0	0.00	1	20.95	20.90	-1	30,538	0.00%
2018/11/09	0	0.00	7.1	21.15	21.15	-7.1	30,503	-0.02%
2018/11/08	10	21.00	2	21.10	21.20	8	30,660	0.03%
2018/11/07	1	20.95	0	0.00	21.00	1	30,638	0.00%
2018/11/06	1	20.65	5	20.65	20.75	-4	31,190	-0.01%
2018/11/05	1	20.50	0	0.00	20.75	1	31,357	0.00%
2018/11/02	5	20.50	6	20.60	20.80	-1	31,507	0.00%
2018/11/01	4	20.43	0	0.00	20.35	4	31,652	0.01%
2018/10/31	1	20.20	8	20.65	20.65	-7	32,056	-0.02%
2018/10/30	4	19.90	0	0.00	19.95	4	31,843	0.01%
2018/10/29	6	19.80	0	0.00	19.80	6	32,258	0.02%
2018/10/26	7	19.88	0	0.00	19.90	7	32,467	0.02%
2018/10/25	28	19.95	11	19.99	19.90	17	32,549	0.05%
2018/10/24	19	20.42	20	20.45	20.40	-1	32,425	0.00%
2018/10/23	16	20.90	0	0.00	20.95	16	31,694	0.05%
2018/10/22	20	21.15	0	0.00	21.10	20	31,566	0.06%
2018/10/19	0	0.00	30	21.08	21.15	-30	32,037	-0.09%
2018/10/17	11	21.33	0.3	21.15	21.05	10.7	32,056	0.03%
2018/10/16	3	21.08	5	21.10	21.15	-2	32,242	-0.01%
2018/10/15	6	21.27	0	0.00	21.20	6	32,038	0.02%
2018/10/12	3	21.10	21	21.69	21.70	-18	31,832	-0.06%
2018/10/11	29	21.51	5	21.50	21.15	24	30,930	0.08%
2018/10/09	0	0.00	6	22.90	22.75	-6	29,737	-0.02%
2018/10/08	3.3	22.46	31	22.50	22.55	-27.7	29,411	-0.09%
2018/10/05	11	22.51	13	22.68	22.70	-2	29,290	-0.01%
2018/10/04	0	0.00	22	22.76	22.95	-22	29,177	-0.08%
2018/10/03	1.1	22.35	0	0.00	22.50	1.1	28,887	0.00%
2018/10/02	34.1	22.54	0	0.00	22.60	34.1	29,147	0.12%
2018/10/01	4	22.80	0	0.00	22.95	4	29,637	0.01%
2018/09/28	1	22.85	0	0.00	23.00	1	30,451	0.00%
2018/09/27	5	22.60	11.7	22.79	23.00	-6.7	30,471	-0.02%
2018/09/26	1	22.45	12	22.60	22.40	-11	30,306	-0.04%
2018/09/25	2	22.50	15	22.46	22.60	-13	31,058	-0.04%
2018/09/21	1	22.25	18	22.31	22.45	-17	31,317	-0.05%
2018/09/20	2	22.10	9.7	22.05	22.15	-7.7	31,159	-0.02%
2018/09/19	0	0.00	16	21.73	21.80	-16	31,153	-0.05%
2018/09/18	10	21.55	32	21.55	21.55	-22	31,334	-0.07%
2018/09/14	0	0.00	0.5	21.40	21.40	-0.5	31,735	0.00%
2018/09/13	1	21.15	0	0.00	21.20	1	31,826	0.00%
2018/09/12	3	21.15	2	21.15	21.20	1	31,995	0.00%
2018/09/11	0	0.00	5	21.39	21.45	-5	32,145	-0.02%
2018/09/07	1	21.05	0	0.00	21.15	1	33,066	0.00%
2018/09/06	1	21.10	0	0.00	21.15	1	33,457	0.00%
2018/09/05	31	21.28	0	0.00	21.20	31	33,573	0.09%
2018/09/04	0	0.00	50	21.46	21.55	-50	33,601	-0.15%
2018/09/03	35	21.25	0	0.00	21.35	35	33,598	0.10%
2018/08/31	5.1	21.30	1	21.60	21.60	4.1	33,693	0.01%
2018/08/30	0	0.00	0.2	21.35	21.35	-0.2	33,603	0.00%
2018/08/28	0	0.00	7	21.55	21.60	-7	34,008	-0.02%
2018/08/27	0	0.00	3	21.45	21.50	-3	34,035	-0.01%
2018/08/24	3	21.35	0	0.00	21.45	3	34,107	0.01%
2018/08/20	1	21.20	0	0.00	21.30	1	35,805	0.00%
2018/08/16	5	21.35	0	0.00	20.95	5	35,907	0.01%
2018/08/15	0	0.00	4	21.20	21.30	-4	35,832	-0.01%
2018/08/14	0	0.00	5	21.02	21.20	-5	35,891	-0.01%
2018/08/13	13	20.87	0	0.00	20.80	13	36,053	0.04%
2018/08/08	10	21.45	0	0.00	21.40	10	35,680	0.03%
2018/08/06	0	0.00	8	21.40	21.45	-8	35,645	-0.02%
2018/08/03	0	0.00	3.2	21.07	21.20	-3.2	36,403	-0.01%
2018/08/02	0	0.00	6	20.93	20.75	-6	36,266	-0.02%
2018/08/01	0	0.00	1	21.00	21.10	-1	36,116	0.00%
2018/07/31	0	0.00	2	20.78	20.75	-2	35,911	-0.01%
2018/07/30	4	20.59	0	0.00	20.50	4	35,161	0.01%
2018/07/27	2	20.58	0	0.00	20.65	2	35,318	0.01%
2018/07/26	5	20.40	0	0.00	20.55	5	35,521	0.01%
2018/07/25	9.1	20.51	3.1	20.55	20.50	6	35,512	0.02%
2018/07/24	3	20.47	0	0.00	20.50	3	35,542	0.01%
2018/07/23	10	20.41	0	0.00	20.45	10	35,543	0.03%
2018/07/20	2	20.45	0	0.00	20.50	2	35,461	0.01%
2018/07/19	1	20.50	0	0.00	20.40	1	35,508	0.00%
2018/07/17	2	20.55	0	0.00	20.50	2	35,090	0.01%
2018/07/16	1	20.65	0	0.00	20.65	1	35,177	0.00%
2018/07/12	0	0.00	6	20.45	20.55	-6	35,699	-0.02%
2018/07/11	7	20.39	0	0.00	20.45	7	35,729	0.02%
2018/07/10	8	20.45	1	20.65	20.40	7	35,582	0.02%
2018/07/09	17	20.45	3	20.57	20.50	14	35,451	0.04%
2018/07/06	8	21.59	1	21.55	21.50	7	34,888	0.02%
2018/07/05	0	0.00	10	21.70	21.70	-10	34,150	-0.03%
2018/07/04	5	21.65	0	0.00	21.80	5	34,001	0.01%
2018/07/03	7	21.71	0	0.00	21.65	7	34,097	0.02%
2018/07/02	5	21.71	0	0.00	21.70	5	33,726	0.01%
2018/06/29	0	0.00	11	22.03	21.95	-11	33,189	-0.03%
2018/06/28	16	21.76	0	0.00	21.75	16	32,256	0.05%
2018/06/26	0	0.00	11	21.90	21.75	-11	31,466	-0.03%
2018/06/22	0	0.00	2	21.85	21.85	-2	31,675	-0.01%
2018/06/20	4	21.69	2	21.85	21.85	2	32,358	0.01%
2018/06/19	11	21.74	0	0.00	21.60	11	32,291	0.03%
2018/06/15	11	21.90	0.4	22.15	22.15	10.6	31,926	0.03%
2018/06/14	19	21.92	0.5	21.95	21.90	18.5	31,544	0.06%
2018/06/13	3	22.35	0	0.00	22.35	3	31,192	0.01%
2018/06/12	6	22.15	10	22.20	22.10	-4	32,170	-0.01%
2018/06/11	6.6	22.31	0	0.00	22.35	6.6	32,173	0.02%
2018/06/08	15	22.23	0	0.00	22.35	15	32,354	0.05%
2018/06/07	0	0.00	11	22.49	22.50	-11	32,491	-0.03%
2018/06/06	1	22.25	18.6	22.32	22.45	-17.6	32,693	-0.05%
2018/06/05	0	0.00	17	22.14	22.20	-17	32,579	-0.05%
2018/06/04	16.2	21.70	0	0.00	21.95	16.2	32,605	0.05%
2018/05/31	12	21.66	0.1	21.60	21.60	11.9	33,175	0.04%
2018/05/30	14	21.68	1	21.60	21.60	13	32,648	0.04%
2018/05/29	5	22.00	0	22.05	22.15	5	32,291	0.02%
2018/05/28	2	22.20	5	22.20	22.20	-3	32,740	-0.01%
2018/05/25	0	0.00	16	22.23	22.20	-16	33,246	-0.05%
2018/05/24	0	0.00	3	22.30	22.15	-3	33,535	-0.01%
2018/05/23	0	0.00	1	22.10	22.15	-1	33,524	0.00%
2018/05/22	0	0.00	7	22.16	22.15	-7	33,611	-0.02%
2018/05/21	1	22.10	5	22.17	22.15	-4	33,968	-0.01%
2018/05/18	2	22.10	3	22.05	22.10	-1	34,052	0.00%
2018/05/17	1.1	22.04	5	22.10	22.05	-3.9	34,396	-0.01%
2018/05/16	2	21.90	4	22.00	22.05	-2	34,495	-0.01%
2018/05/14	1	22.05	0	0.00	22.10	1	36,559	0.00%
2018/05/11	0	0.00	33.2	21.82	21.95	-33.2	36,817	-0.09%
2018/05/10	0	0.00	3	21.50	21.45	-3	36,033	-0.01%
2018/05/09	0	0.00	21	21.47	21.45	-21	35,954	-0.06%
2018/05/08	0	0.00	4	21.30	21.35	-4	36,181	-0.01%
2018/05/07	1	21.05	0	0.00	21.10	1	36,271	0.00%
2018/05/04	23	21.05	0	0.00	21.05	23	36,765	0.06%
2018/05/03	11	21.11	12	21.06	21.10	-1	37,037	0.00%
2018/05/02	16	21.16	0	0.00	21.15	16	37,884	0.04%
2018/04/30	1	21.25	2	21.35	21.25	-1	38,526	0.00%
2018/04/27	2	21.25	0.1	21.35	21.35	1.9	39,624	0.00%
2018/04/26	0	0.00	15	21.28	21.25	-15	39,821	-0.04%
2018/04/24	2	21.20	0	0.00	21.30	2	40,058	0.00%
2018/04/23	0	0.00	0	21.35	21.35	0	40,177	0.00%
2018/04/20	1	21.55	0	0.00	21.55	1	40,476	0.00%
2018/04/19	0	0.00	22	21.70	21.70	-22	40,704	-0.05%
2018/04/18	0	0.00	12	21.33	21.50	-12	40,460	-0.03%
2018/04/17	2	21.15	0	0.00	21.10	2	40,553	0.00%
2018/04/16	4	21.41	5.1	21.36	21.55	-1.1	40,924	0.00%
2018/04/13	1.2	21.58	10	21.61	21.60	-8.8	41,291	-0.02%
2018/04/11	5	21.20	10	21.50	21.50	-5	42,407	-0.01%
2018/04/10	2	20.95	1	21.10	21.05	1	42,605	0.00%
2018/04/09	2	20.90	0	0.00	21.00	2	42,693	0.00%
2018/04/03	17	20.85	0	0.00	20.90	17	42,305	0.04%
2018/04/02	3	21.10	5	21.10	21.05	-2	42,226	0.00%
2018/03/31	2	21.20	15	21.15	21.20	-13	42,394	-0.03%
2018/03/30	0	0.00	15	21.13	21.20	-15	42,684	-0.04%
2018/03/29	17	20.97	0	0.00	20.90	17	42,855	0.04%
2018/03/28	4	21.01	0	0.00	21.00	4	42,682	0.01%
2018/03/27	1	21.05	0.3	21.15	21.15	0.7	42,510	0.00%
2018/03/26	2	21.00	0	0.00	21.05	2	42,362	0.00%
2018/03/23	54	21.01	0	0.00	20.95	54	42,341	0.13%
2018/03/22	1	21.40	3	21.55	21.55	-2	41,665	0.00%
2018/03/20	0	0.00	1	21.50	21.55	-1	41,940	0.00%
2018/03/16	14	21.36	10	21.38	21.30	4	42,333	0.01%
2018/03/14	0	0.00	18	21.85	21.80	-18	41,261	-0.04%
2018/03/13	2	21.90	0	0.00	21.90	2	41,012	0.00%
2018/03/12	5	21.75	7	21.84	21.90	-2	40,888	0.00%
2018/03/09	12	21.77	10	21.69	21.65	2	41,045	0.00%
2018/03/07	4	21.45	0	0.00	21.40	4	41,693	0.01%
2018/03/06	2	21.70	0	0.00	21.70	2	41,997	0.00%
2018/03/05	2	21.60	1	21.70	21.50	1	42,307	0.00%
2018/03/02	2	21.35	7	21.54	21.65	-5	41,960	-0.01%
2018/03/01	0	0.00	18.8	21.52	21.50	-18.8	41,744	-0.05%
2018/02/27	6	21.41	4	21.48	21.35	2	41,174	0.00%
2018/02/26	1	21.25	0	0.00	21.40	1	40,717	0.00%
2018/02/23	2	21.15	20	21.25	21.25	-18	40,645	-0.04%
2018/02/21	1.2	20.98	0	0.00	21.10	1.2	42,643	0.00%
2018/02/12	0	0.00	6	20.55	20.60	-6	42,169	-0.01%
2018/02/09	12	20.35	3	20.27	20.35	9	42,068	0.02%
2018/02/08	10	20.60	3	20.58	20.60	7	41,488	0.02%
2018/02/07	13	20.41	2.5	20.35	20.35	10.6	41,165	0.03%
2018/02/06	63.2	19.89	6	20.12	19.70	57.2	40,071	0.14%
2018/02/05	13	20.85	0	0.00	20.85	13	38,605	0.03%
2018/02/02	6	21.15	0	0.00	21.30	6	38,047	0.02%
2018/02/01	19.6	21.29	0	0.00	21.30	19.6	37,838	0.05%
2018/01/31	3	21.00	5	21.05	21.30	-2	37,489	-0.01%
2018/01/30	21	21.15	0	0.00	21.10	21	37,024	0.06%
2018/01/29	8	21.22	1	21.20	21.20	7	36,554	0.02%
2018/01/26	7	21.15	0	0.00	21.15	7	35,918	0.02%
2018/01/25	16	21.19	24	21.21	21.30	-8	35,288	-0.02%
2018/01/24	7	20.93	0	0.00	21.05	7	34,288	0.02%
2018/01/23	16	21.30	0.2	21.30	21.30	15.8	33,227	0.05%
2018/01/22	1	21.80	0	0.00	21.85	1	31,983	0.00%
2018/01/19	5	21.64	1	21.65	21.70	4	31,896	0.01%
2018/01/16	6	21.95	100	22.15	22.00	-94	31,197	-0.30%
2018/01/15	0	0.00	37	22.11	22.15	-37	30,820	-0.12%
2018/01/12	40	21.70	1	21.75	21.75	39	30,268	0.13%
2018/01/10	62	21.60	8.7	21.62	21.70	53.3	29,985	0.18%
2018/01/09	1	21.30	1	21.25	21.40	0	29,340	0.00%
2018/01/08	0	0.00	79	21.39	21.50	-79	28,915	-0.27%
2018/01/05	1	20.80	2	20.80	20.90	-1	27,919	0.00%
2018/01/04	11.2	20.65	11	20.65	20.65	0.2	27,726	0.00%
2018/01/03	0	0.00	29.2	20.62	20.65	-29.2	27,627	-0.11%