中信金 (2891)-土銀券商分點個股進出

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

中信金

(2891)

可現股當沖

股價
37.75
漲跌
▼0.30
漲幅
-0.79%
成交量
39,743張
產業
上市金融類股
2877人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

中信金 (2891)籌碼相關－土銀券商分點個股進出

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

土銀券商分點個股進出
土銀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
2024/11/22	7	37.74	0	0.00	37.75	7	81,014	0.01%
2024/11/21	7	37.76	22	37.92	38.05	-15	82,445	-0.02%
2024/11/20	3	37.97	91	37.89	38.05	-88	83,585	-0.11%
2024/11/19	2	36.73	0.5	36.90	36.85	1.5	84,852	0.00%
2024/11/18	15.7	36.79	101	36.80	36.80	-85.4	84,958	-0.10%	大賣/
2024/11/15	0.1	36.95	24	36.96	36.80	-23.9	84,875	-0.03%
2024/11/14	3	36.68	3	36.65	36.65	0	84,973	0.00%
2024/11/13	13.1	36.56	0.5	36.60	36.55	12.6	84,714	0.01%
2024/11/12	12	36.93	1	36.95	37.00	11	84,574	0.01%
2024/11/11	5	36.90	6	37.04	37.20	-1	84,878	0.00%
2024/11/08	16.9	36.96	4	36.94	36.90	12.9	85,413	0.02%
2024/11/07	51	36.85	1	36.85	36.90	50	85,701	0.06%
2024/11/05	0	0.00	3	36.52	36.65	-3	85,890	0.00%
2024/11/04	0	0.00	7	36.31	36.45	-7	86,532	-0.01%
2024/11/01	4	34.35	11	35.40	35.70	-7	87,579	-0.01%
2024/10/30	102	35.70	1	35.80	35.90	101	87,967	0.11%	大買/鉅額交易
2024/10/29	2	35.90	9	35.82	35.85	-7	88,033	-0.01%
2024/10/28	1	35.90	0.4	36.05	35.90	0.6	88,263	0.00%
2024/10/25	1.1	35.93	0	0.00	36.10	1.1	88,903	0.00%
2024/10/24	5	35.92	8.2	36.16	35.90	-3.2	89,319	0.00%
2024/10/23	19	36.36	9	36.34	36.15	10	89,712	0.01%
2024/10/22	13	36.33	0	0.00	36.60	13	90,233	0.01%
2024/10/21	11	36.36	21	36.20	36.10	-10	90,727	-0.01%
2024/10/18	9.1	36.79	61.5	37.17	36.90	-52.4	91,480	-0.06%
2024/10/17	9	36.31	10.1	36.35	36.50	-1.1	91,684	0.00%
2024/10/16	3	36.13	4	36.15	36.30	-1	92,181	0.00%
2024/10/15	2	35.98	7.3	36.17	36.35	-5.3	92,197	-0.01%
2024/10/14	0	0.00	7	35.36	35.60	-7	93,750	-0.01%
2024/10/11	0	35.20	7	35.14	35.15	-7	94,188	-0.01%
2024/10/09	8	35.09	10	34.90	34.90	-2	94,732	0.00%
2024/10/08	25.9	34.98	58	34.99	35.20	-32.1	95,039	-0.03%
2024/10/07	0	0.00	9	34.74	34.90	-9	94,735	-0.01%
2024/10/04	9	34.18	0	0.00	34.25	9	95,332	0.01%
2024/10/01	4	34.45	5	34.60	34.70	-1	95,528	0.00%
2024/09/30	63.5	34.52	7	34.58	34.40	56.5	96,624	0.06%
2024/09/27	89	34.72	1	34.65	34.60	88	96,890	0.09%
2024/09/26	9.2	34.96	8	35.06	35.00	1.2	96,742	0.00%
2024/09/25	18.5	34.86	40.1	34.84	34.95	-21.6	96,287	-0.02%
2024/09/24	88.1	34.96	2	34.85	35.00	86.1	95,564	0.09%
2024/09/23	30	35.07	167.8	35.00	35.35	-137.8	94,408	-0.15%	大賣/鉅額交易
2024/09/20	10	34.06	46.5	34.13	34.00	-36.5	92,134	-0.04%
2024/09/19	14.2	33.42	17	33.45	33.50	-2.8	88,491	0.00%
2024/09/18	71.5	33.90	116	33.79	33.60	-44.5	87,971	-0.05%	大賣/
2024/09/16	38	32.49	30	32.45	32.70	8	85,704	0.01%
2024/09/13	4	32.33	1	32.50	32.55	3	85,167	0.00%
2024/09/12	70.1	32.17	6	32.05	32.15	64.1	84,521	0.08%
2024/09/11	10.3	32.35	6	32.38	32.30	4.3	83,405	0.01%
2024/09/10	14	32.74	0	0.00	32.70	14	82,540	0.02%
2024/09/09	46.5	32.42	3	32.42	32.70	43.5	81,654	0.05%
2024/09/06	6	32.83	17	32.73	32.90	-11	80,936	-0.01%
2024/09/05	26.6	32.40	9	32.22	32.30	17.6	80,884	0.02%
2024/09/04	49.1	32.07	8	32.08	32.05	41.1	80,872	0.05%
2024/09/03	6.4	32.99	1	33.05	32.95	5.4	79,287	0.01%
2024/09/02	28	32.99	2	33.15	33.10	26	79,050	0.03%
2024/08/30	83.4	32.67	0	0.00	32.65	83.4	78,611	0.11%
2024/08/29	163.9	32.70	0	0.00	32.60	163.9	75,610	0.22%	大買/鉅額交易
2024/08/28	61.7	33.13	2	33.15	33.10	59.7	75,190	0.08%
2024/08/27	151.5	32.84	22	32.78	32.85	129.5	75,679	0.17%	大買/鉅額交易
2024/08/26	48.2	33.30	2	33.10	33.15	46.2	74,576	0.06%
2024/08/23	47	33.05	1	33.05	33.10	46	73,312	0.06%
2024/08/22	54	33.57	0	0.00	33.45	54	72,521	0.07%
2024/08/21	78.8	33.47	10	33.40	33.70	68.8	71,676	0.10%
2024/08/20	5	35.00	1	34.80	35.00	4	68,710	0.01%
2024/08/19	5.1	35.05	0	0.00	35.00	5.1	68,936	0.01%
2024/08/16	0	0.00	9	34.98	34.90	-9	68,931	-0.01%
2024/08/15	2	34.48	0	0.00	34.50	2	69,291	0.00%
2024/08/14	0.1	34.60	5	34.60	34.75	-4.9	69,854	-0.01%
2024/08/13	11	34.00	6	34.24	34.50	5	70,127	0.01%
2024/08/12	17	34.49	0	0.00	34.50	17	70,064	0.02%
2024/08/09	13.2	34.55	36	35.12	34.70	-22.8	69,685	-0.03%
2024/08/08	38.7	33.82	4	33.94	33.75	34.7	70,177	0.05%
2024/08/07	3	32.93	5	33.56	33.90	-2	70,764	0.00%
2024/08/06	17	32.49	0	0.00	32.90	17	71,213	0.02%
2024/08/05	27	32.54	2	32.90	32.25	25	70,661	0.04%
2024/08/02	30.3	34.86	5	34.70	35.05	25.3	70,054	0.04%
2024/08/01	26	35.73	19	35.94	35.90	7	69,806	0.01%
2024/07/31	2	35.43	2	35.45	35.50	0	70,475	0.00%
2024/07/30	27.2	35.12	0	0.00	35.30	27.2	71,136	0.04%
2024/07/29	3	36.27	0	0.00	36.00	3	71,016	0.00%
2024/07/26	27	35.40	0	0.00	35.60	27	71,920	0.04%
2024/07/23	22	35.78	0	0.00	35.85	22	73,817	0.03%
2024/07/22	3	35.65	1	35.65	35.50	2	73,140	0.00%
2024/07/19	34.4	36.01	7	35.84	35.95	27.4	72,496	0.04%
2024/07/18	19	36.85	7	36.76	37.00	12	71,246	0.02%
2024/07/17	22	37.22	4	37.49	37.00	18	70,410	0.03%
2024/07/16	15	37.24	0	0.00	37.35	15	70,033	0.02%
2024/07/15	75	37.35	1	37.50	37.65	74	69,862	0.11%
2024/07/12	14	40.09	29.3	40.24	40.20	-15.3	67,855	-0.02%
2024/07/11	22	40.64	6	40.71	40.25	16	67,112	0.02%
2024/07/10	5	40.12	7	40.27	40.85	-2	66,935	0.00%
2024/07/09	10	40.15	2.3	40.09	39.95	7.8	66,233	0.01%
2024/07/08	4	40.04	1.5	40.07	40.10	2.5	65,843	0.00%
2024/07/05	2.3	40.00	5.8	39.95	40.05	-3.5	64,918	-0.01%
2024/07/04	3	39.70	16	39.73	39.75	-13	64,064	-0.02%
2024/07/03	25	39.07	3	39.03	39.20	22	62,811	0.04%
2024/07/02	4	38.49	3	38.45	38.50	1	62,088	0.00%
2024/07/01	0	0.00	1	38.15	38.20	-1	61,473	0.00%
2024/06/28	0.3	38.10	2	38.13	37.85	-1.7	61,179	0.00%
2024/06/27	0	0.00	31	37.79	37.70	-31	61,313	-0.05%
2024/06/26	0	0.00	5	38.00	37.65	-5	61,927	-0.01%
2024/06/25	9.6	38.09	0	0.00	38.00	9.6	62,116	0.02%
2024/06/24	2.5	37.88	1	38.20	38.25	1.5	62,360	0.00%
2024/06/21	3.7	37.92	5	37.94	37.85	-1.3	62,131	0.00%
2024/06/20	2	37.95	1	38.00	38.00	1	61,519	0.00%
2024/06/19	0.3	37.75	5	38.09	37.90	-4.7	61,966	-0.01%
2024/06/18	3.7	37.39	10	37.58	37.90	-6.3	62,297	-0.01%
2024/06/17	16	37.42	10	37.48	37.25	6	62,590	0.01%
2024/06/14	0	0.00	32	37.25	37.30	-32	62,870	-0.05%
2024/06/13	0	0.00	2	37.20	37.10	-2	63,000	0.00%
2024/06/12	0	0.00	42.2	36.92	37.25	-42.2	63,313	-0.07%
2024/06/11	4	36.87	6	36.98	37.10	-2	63,534	0.00%
2024/06/07	5	36.83	25.7	37.16	37.20	-20.7	64,025	-0.03%
2024/06/06	0	0.00	8	37.03	36.85	-8	63,270	-0.01%
2024/06/05	12.2	35.99	9	36.54	36.30	3.2	62,713	0.01%
2024/06/04	67	36.26	8	36.39	36.35	59	62,180	0.09%
2024/06/03	34	36.53	5	36.60	36.40	29	61,210	0.05%
2024/05/31	55.3	35.96	10	35.60	35.40	45.3	60,218	0.08%
2024/05/30	7	35.68	10	35.25	35.30	-3	58,067	-0.01%
2024/05/29	16	36.12	30	36.30	36.05	-14	57,233	-0.02%
2024/05/28	30	36.84	1.7	37.15	36.75	28.3	56,432	0.05%
2024/05/27	2	36.63	0	0.00	37.55	2	56,002	0.00%
2024/05/24	18	37.27	0	0.00	37.05	18	55,056	0.03%
2024/05/23	0	0.00	7	37.68	38.00	-7	54,616	-0.01%
2024/05/22	2	37.70	1	37.50	37.90	1	53,888	0.00%
2024/05/21	13	37.68	0	0.00	37.75	13	53,638	0.02%
2024/05/20	11.4	38.09	33	38.01	38.55	-21.6	52,881	-0.04%
2024/05/17	24	37.83	26	37.78	38.10	-2	52,229	0.00%
2024/05/16	0	0.00	22	37.54	37.50	-22	51,656	-0.04%
2024/05/15	8	36.59	24	37.00	36.90	-16	50,909	-0.03%
2024/05/14	3	35.95	2	36.10	36.05	1	50,697	0.00%
2024/05/13	6	36.38	5	36.45	36.50	1	49,784	0.00%
2024/05/10	1	37.20	16.1	36.95	37.45	-15.1	48,995	-0.03%
2024/05/09	10	36.15	2	36.30	36.10	8	48,450	0.02%
2024/05/08	3.5	36.06	15	36.36	36.40	-11.5	48,077	-0.02%
2024/05/07	0	0.00	4	36.36	36.00	-4	47,221	-0.01%
2024/05/06	29	36.03	13	36.09	36.10	16	46,134	0.03%
2024/05/03	2	34.73	18	34.52	34.75	-16	45,570	-0.04%
2024/05/02	3	34.10	11	34.29	34.10	-8	44,425	-0.02%
2024/04/30	2	34.73	8	34.32	34.10	-6	43,849	-0.01%
2024/04/29	9	33.94	62	34.03	34.25	-53	42,804	-0.12%
2024/04/26	0	0.00	5	31.30	31.15	-5	40,402	-0.01%
2024/04/25	8	31.09	0	0.00	31.00	8	40,831	0.02%
2024/04/23	0	0.00	1	31.75	31.55	-1	41,790	0.00%
2024/04/22	0	0.00	2	31.40	31.35	-2	42,071	0.00%
2024/04/19	4	30.98	0	0.00	31.00	4	41,661	0.01%
2024/04/18	7.3	31.72	0	0.00	31.70	7.3	41,147	0.02%
2024/04/16	6	31.08	5	31.20	30.95	1	40,923	0.00%
2024/04/15	0	0.00	3	32.07	31.95	-3	40,429	-0.01%
2024/04/12	1	31.80	0	0.00	31.75	1	40,770	0.00%
2024/04/11	18	31.69	1	31.70	31.95	17	40,863	0.04%
2024/04/10	31	32.24	1	32.40	31.85	30	41,139	0.07%
2024/04/09	1	32.05	2	32.18	32.15	-1	41,635	0.00%
2024/04/08	4.1	32.03	5	32.06	32.05	-1	41,979	0.00%
2024/04/03	2	31.63	0.2	31.80	31.45	1.9	41,810	0.00%
2024/04/02	1	31.65	0	0.00	31.80	1	41,734	0.00%
2024/04/01	6.2	31.80	5	31.81	31.65	1.2	41,763	0.00%
2024/03/29	2	32.30	3	32.72	33.05	-1	41,294	0.00%
2024/03/28	1	32.20	9	32.27	32.40	-8	40,295	-0.02%
2024/03/27	1	31.95	12	31.96	32.60	-11	39,833	-0.03%
2024/03/26	0	0.00	3	31.82	31.80	-3	39,715	-0.01%
2024/03/25	13	31.67	1	31.85	31.70	12	40,159	0.03%
2024/03/22	1	31.90	4	31.95	31.90	-3	40,539	-0.01%
2024/03/21	0	0.00	65	32.03	31.95	-65	40,415	-0.16%
2024/03/20	7	31.26	0	0.00	31.25	7	40,546	0.02%
2024/03/19	0	0.00	10	31.70	31.75	-10	40,945	-0.02%
2024/03/18	8.2	31.52	880	31.50	31.50	-871.8	40,987	-2.13%	大賣/鉅額交易
2024/03/15	2	31.60	0	0.00	31.75	2	41,028	0.00%
2024/03/14	0	0.00	3	32.13	32.00	-3	40,281	-0.01%
2024/03/13	5	31.38	22	31.47	31.85	-17	40,118	-0.04%
2024/03/12	12	30.24	1	30.40	30.45	11	38,730	0.03%
2024/03/08	4.5	29.76	3	29.92	30.20	1.5	38,852	0.00%
2024/03/07	0.2	29.45	0	0.00	29.80	0.2	38,308	0.00%
2024/03/06	0	0.00	59	29.53	29.50	-59	38,080	-0.15%
2024/03/04	0	0.00	55.3	29.20	29.20	-55.3	39,027	-0.14%
2024/03/01	0	0.00	4	29.28	29.05	-4	39,567	-0.01%
2024/02/29	0	0.00	14	29.40	29.40	-14	39,774	-0.04%
2024/02/27	5	29.08	50	29.30	29.00	-45	39,506	-0.11%
2024/02/26	5	29.00	1	29.20	29.10	4	39,708	0.01%
2024/02/23	0	0.00	16	29.01	28.90	-16	39,946	-0.04%
2024/02/22	5.2	29.25	83	29.08	29.30	-77.8	40,476	-0.19%
2024/02/21	5	28.95	52	29.00	28.95	-47	40,628	-0.12%
2024/02/20	0	0.00	50	29.00	29.00	-50	40,852	-0.12%
2024/02/19	8.1	28.35	2	28.70	28.70	6.1	41,036	0.01%
2024/02/16	31	28.28	0	0.00	28.25	31	41,940	0.07%
2024/02/15	0	0.00	10.5	28.40	28.40	-10.5	42,544	-0.02%
2024/02/05	5	28.25	0	0.00	28.15	5	42,264	0.01%
2024/02/02	19	28.31	15	28.30	28.30	4	42,121	0.01%
2024/01/31	0	0.00	10	28.40	28.45	-10	41,496	-0.02%
2024/01/30	0	0.00	3	28.50	28.40	-3	41,448	-0.01%
2024/01/29	0	0.00	7	28.50	28.50	-7	41,631	-0.02%
2024/01/26	0	0.00	53	28.26	28.50	-53	42,284	-0.13%
2024/01/25	0	0.00	178	28.06	28.15	-178	41,874	-0.43%	大賣/鉅額交易
2024/01/24	0	0.00	38	28.11	28.00	-38	41,763	-0.09%
2024/01/23	0	0.00	15	28.23	28.10	-15	41,710	-0.04%
2024/01/22	5	28.10	0	0.00	28.20	5	41,516	0.01%
2024/01/19	1	27.70	3	27.85	27.90	-2	41,418	0.00%
2024/01/18	17.4	27.47	0	0.00	27.85	17.4	41,266	0.04%
2024/01/17	3	27.55	30	27.68	27.55	-27	40,993	-0.07%
2024/01/16	0	0.00	40.2	27.84	27.95	-40.2	40,075	-0.10%
2024/01/12	2	28.03	4.5	28.07	28.05	-2.5	40,082	-0.01%
2024/01/11	1	28.20	4	28.31	28.35	-3	40,188	-0.01%
2024/01/10	3	27.78	50	27.89	28.05	-47	40,432	-0.12%
2024/01/09	0	0.00	5	28.16	28.10	-5	40,259	-0.01%
2024/01/08	6.9	28.25	17	28.38	28.40	-10.1	40,118	-0.03%
2024/01/05	0	0.00	3	28.10	28.10	-3	39,708	-0.01%
2024/01/03	0	0.00	10	28.20	28.20	-10	40,301	-0.02%
2024/01/02	0	0.00	1	28.10	28.35	-1	39,794	0.00%
2023/12/29	0	0.00	24	28.25	28.35	-24	39,694	-0.06%
2023/12/28	10	28.30	0	0.00	28.40	10	40,119	0.02%
2023/12/27	0	0.00	21	28.08	28.10	-21	39,994	-0.05%
2023/12/26	3	27.90	10	28.05	28.00	-7	39,736	-0.02%
2023/12/25	1	27.80	4	27.85	27.85	-3	39,749	-0.01%
2023/12/21	0	0.00	10	27.80	27.85	-10	39,823	-0.03%
2023/12/20	24	27.76	1	27.95	27.80	23	39,621	0.06%
2023/12/19	15	28.00	10	28.05	28.25	5	39,245	0.01%
2023/12/18	8.4	28.29	1	28.30	28.25	7.4	39,215	0.02%
2023/12/15	6	28.35	7	28.26	28.15	-1	39,079	0.00%
2023/12/14	0	0.00	4	28.30	28.45	-4	38,507	-0.01%
2023/12/13	10	27.85	4	27.88	27.95	6	37,644	0.02%
2023/12/12	0	0.00	0.1	27.50	27.60	-0.1	37,938	0.00%
2023/12/08	36.1	27.28	25	27.39	27.50	11.1	37,985	0.03%
2023/12/07	3	26.75	3	26.90	26.85	0	37,292	0.00%
2023/12/06	1	26.95	4	27.01	27.10	-3	37,464	-0.01%
2023/12/05	3	26.62	0	0.00	26.75	3	37,353	0.01%
2023/12/04	13	26.89	10	26.85	26.90	3	37,050	0.01%
2023/12/01	3	26.95	1.5	26.97	26.95	1.5	36,998	0.00%
2023/11/29	0	0.00	19	26.99	26.85	-19	35,893	-0.05%
2023/11/28	0	0.00	1.2	27.16	27.15	-1.2	35,403	0.00%
2023/11/27	4	27.03	3	26.93	26.70	1	35,110	0.00%
2023/11/24	1	26.65	5	26.65	26.75	-4	34,855	-0.01%
2023/11/23	4	26.90	25	27.01	26.85	-21	34,580	-0.06%
2023/11/22	2.1	27.00	21	27.10	27.20	-18.9	34,138	-0.06%
2023/11/21	3	27.03	2	27.15	27.05	1	33,878	0.00%
2023/11/20	8.4	26.68	15	26.67	26.85	-6.6	33,355	-0.02%
2023/11/17	0	0.00	43	26.84	26.85	-43	33,129	-0.13%
2023/11/16	0	0.00	4	26.68	26.85	-4	33,127	-0.01%
2023/11/15	15	26.45	72	26.57	26.80	-57	32,938	-0.17%
2023/11/14	1	26.05	22	26.10	26.15	-21	32,064	-0.07%
2023/11/13	22	25.58	67	25.65	25.60	-45	32,148	-0.14%
2023/11/10	0	0.00	7	25.46	25.50	-7	32,748	-0.02%
2023/11/09	15	25.23	19	25.33	25.35	-4	33,119	-0.01%
2023/11/08	7.4	25.17	13	25.20	25.10	-5.6	33,673	-0.02%
2023/11/06	3	25.33	0	0.00	25.30	3	33,942	0.01%
2023/11/03	21	25.30	20	25.07	25.35	1	34,020	0.00%
2023/11/02	0	0.00	14	24.62	24.70	-14	33,840	-0.04%
2023/11/01	10	24.50	0	0.00	24.35	10	34,213	0.03%
2023/10/31	4	24.28	40	24.25	24.35	-36	35,314	-0.10%
2023/10/30	19	24.31	2	24.35	24.35	17	36,096	0.05%
2023/10/27	0	0.00	2	24.65	24.60	-2	36,463	-0.01%
2023/10/26	1	24.60	0	0.00	24.35	1	36,899	0.00%
2023/10/25	1	24.50	0	0.00	24.65	1	36,740	0.00%
2023/10/24	11	24.25	0	0.00	24.45	11	36,657	0.03%
2023/10/23	20	24.35	0	0.00	24.35	20	36,617	0.05%
2023/10/20	21	24.51	0	0.00	24.65	21	36,642	0.06%
2023/10/19	2	24.95	0	0.00	24.85	2	36,495	0.01%
2023/10/18	6.7	25.23	20	24.95	25.15	-13.3	36,784	-0.04%
2023/10/17	10.8	25.11	0	0.00	25.15	10.8	36,806	0.03%
2023/10/16	0	0.00	35	25.24	25.35	-35	37,220	-0.09%
2023/10/13	0	0.00	11	25.05	25.15	-11	37,555	-0.03%
2023/10/12	19	25.11	21	25.08	25.20	-2	38,011	-0.01%
2023/10/11	25.3	24.76	4	24.73	24.90	21.3	37,994	0.06%
2023/10/06	19	24.24	0	0.00	24.25	19	37,359	0.05%
2023/10/05	8	23.89	6	24.13	24.10	2	37,413	0.01%
2023/10/04	38	23.77	1	23.75	23.70	37	37,241	0.10%
2023/10/03	4	24.25	0	0.00	24.20	4	36,707	0.01%
2023/10/02	0	0.00	1	24.50	24.50	-1	36,681	0.00%
2023/09/28	1	24.45	0	0.00	24.50	1	37,388	0.00%
2023/09/27	4	24.36	0	0.00	24.40	4	37,331	0.01%
2023/09/26	22	24.41	0	0.00	24.55	22	37,243	0.06%
2023/09/25	2	24.45	2.7	24.45	24.60	-0.7	37,073	0.00%
2023/09/22	5	24.26	1	24.15	24.25	4	37,010	0.01%
2023/09/21	38	24.27	27.1	24.44	24.35	10.9	36,646	0.03%
2023/09/20	20	24.99	2	25.00	24.85	18	36,037	0.05%
2023/09/19	10	25.00	12	24.96	24.95	-2	35,721	-0.01%
2023/09/18	12.2	24.69	1	24.85	24.95	11.2	35,670	0.03%
2023/09/15	17	24.70	5.1	24.90	24.85	11.9	35,673	0.03%
2023/09/14	2	24.88	29	24.85	25.00	-27	34,978	-0.08%
2023/09/13	132	24.39	7	24.59	24.70	125	34,861	0.36%	大買/鉅額交易
2023/09/12	19.1	24.25	0	0.00	24.35	19.1	35,158	0.05%
2023/09/11	24	24.18	30.4	24.17	24.25	-6.4	35,157	-0.02%
2023/09/08	47.4	23.97	11	23.98	24.05	36.4	35,079	0.10%
2023/09/07	9	23.59	0	0.00	23.60	9	35,101	0.03%
2023/09/06	6	23.76	0.7	23.80	23.65	5.3	35,328	0.02%
2023/09/05	22	23.96	0	0.00	24.00	22	35,773	0.06%
2023/09/04	0	0.00	6	23.89	23.95	-6	35,972	-0.02%
2023/09/01	9	23.79	0	0.00	23.80	9	36,246	0.02%
2023/08/31	10	23.72	5	23.85	23.85	5	36,367	0.01%
2023/08/30	12	23.99	0	0.00	23.90	12	36,238	0.03%
2023/08/29	0	0.00	5	23.95	24.00	-5	36,282	-0.01%
2023/08/28	4	23.69	0	0.00	23.80	4	36,345	0.01%
2023/08/25	1	23.50	3	23.58	23.50	-2	37,283	-0.01%
2023/08/24	18	23.79	3	23.85	23.85	15	37,333	0.04%
2023/08/23	2	23.65	2	23.68	23.70	0	37,180	0.00%
2023/08/22	33	23.48	1	23.50	23.55	32	37,194	0.09%
2023/08/21	9	23.79	15	23.75	23.85	-6	36,888	-0.02%
2023/08/18	3.7	23.29	1	23.50	23.35	2.7	36,736	0.01%
2023/08/17	42	23.01	2	23.10	23.25	40	36,714	0.11%
2023/08/16	18	23.33	52	23.36	23.40	-34	36,242	-0.09%
2023/08/15	11	23.91	62	23.82	23.90	-51	35,831	-0.14%
2023/08/14	13	24.14	0	0.00	24.30	13	35,662	0.04%
2023/08/11	2	24.95	0	0.00	24.90	2	35,686	0.01%
2023/08/10	0	0.00	2	24.88	24.90	-2	35,825	-0.01%
2023/08/09	27	24.79	10	24.85	24.80	17	35,631	0.05%
2023/08/08	14.1	24.63	0	0.00	24.60	14.1	35,307	0.04%
2023/08/07	31	24.65	0	0.00	24.60	31	34,790	0.09%
2023/08/04	39	24.69	0	0.00	24.60	39	34,284	0.11%
2023/08/02	46	26.03	0	0.00	26.15	46	33,138	0.14%
2023/08/01	41	26.20	1	26.20	26.25	40	32,438	0.12%
2023/07/31	9	26.36	1.1	26.34	26.25	7.9	31,924	0.02%
2023/07/28	10	26.40	14	26.41	26.35	-4	31,380	-0.01%
2023/07/27	21	26.53	1	26.55	26.60	20	31,388	0.06%
2023/07/26	1	26.50	10	26.40	26.50	-9	31,543	-0.03%
2023/07/25	10	26.25	0	0.00	26.35	10	31,479	0.03%
2023/07/24	12	26.14	0	0.00	26.10	12	31,318	0.04%
2023/07/21	9	26.35	0	0.00	26.45	9	30,989	0.03%
2023/07/18	8.8	26.11	10	26.10	26.25	-1.2	29,118	0.00%
2023/07/17	0	0.00	12	26.09	26.15	-12	28,487	-0.04%
2023/07/14	0	0.00	12	25.23	25.40	-12	27,827	-0.04%
2023/07/12	0	0.00	1	25.15	25.15	-1	27,253	0.00%
2023/07/11	5	24.85	1	24.85	24.95	4	27,101	0.01%
2023/07/10	1.1	24.50	0	0.00	24.50	1.1	27,102	0.00%
2023/07/06	2	24.43	0	0.00	24.50	2	27,061	0.01%
2023/07/03	20	25.05	1	25.05	25.10	19	26,297	0.07%
2023/06/30	0	0.00	3	24.75	24.85	-3	26,497	-0.01%
2023/06/29	11	24.80	1	24.95	24.90	10	26,452	0.04%
2023/06/28	0	0.00	50	24.88	25.00	-50	26,495	-0.19%
2023/06/27	1	24.65	1.1	24.66	24.75	-0.1	26,487	0.00%
2023/06/26	1	25.00	2	24.90	24.95	-1	26,395	0.00%
2023/06/21	2.1	25.02	2	24.95	25.10	0.1	26,351	0.00%
2023/06/20	0	0.00	2	24.95	25.05	-2	26,306	-0.01%
2023/06/19	2.6	24.66	12	24.65	25.05	-9.4	26,356	-0.04%
2023/06/16	1	24.60	0	0.00	24.55	1	26,527	0.00%
2023/06/15	2	24.63	2	24.70	24.70	0	26,373	0.00%
2023/06/14	1	24.75	0	0.00	24.75	1	27,373	0.00%
2023/06/13	3	24.85	1	24.90	24.80	2	28,420	0.01%
2023/06/12	8	25.04	26	24.90	24.80	-18	28,709	-0.06%
2023/06/09	6	25.05	13	25.15	25.20	-7	29,323	-0.02%
2023/06/08	3.9	24.56	2	24.60	24.65	1.9	28,992	0.01%
2023/06/07	3	24.52	0	0.00	24.60	3	29,102	0.01%
2023/06/06	4	24.48	0	0.00	24.45	4	29,120	0.01%
2023/06/05	1	24.45	0	0.00	24.45	1	29,340	0.00%
2023/06/02	1	24.40	0	0.00	24.30	1	29,560	0.00%
2023/06/01	2	24.30	2	24.35	24.30	0	29,602	0.00%
2023/05/31	1	24.30	0	0.00	24.30	1	29,580	0.00%
2023/05/30	0	0.00	1	24.60	24.50	-1	28,817	0.00%
2023/05/29	2	24.25	24.2	24.32	24.40	-22.2	28,781	-0.08%
2023/05/26	1	24.10	3	24.25	24.10	-2	29,081	-0.01%
2023/05/25	2	24.18	27	24.09	24.10	-25	28,947	-0.09%
2023/05/24	42	24.40	5	24.40	24.50	37	28,934	0.13%
2023/05/23	0	0.00	13	24.49	24.60	-13	28,789	-0.05%
2023/05/22	43	24.57	9	24.57	24.55	34	28,536	0.12%
2023/05/19	0	0.00	7	24.31	24.40	-7	28,329	-0.02%
2023/05/18	2.2	23.91	20	24.08	24.10	-17.8	28,064	-0.06%
2023/05/17	11	23.76	3	23.85	23.80	8	28,059	0.03%
2023/05/16	1	23.45	18	23.51	23.55	-17	27,711	-0.06%
2023/05/15	0	0.00	6	23.22	23.35	-6	27,531	-0.02%
2023/05/11	5	23.28	1	23.35	23.30	4	27,439	0.01%
2023/05/10	20	23.26	0	0.00	23.30	20	27,382	0.07%
2023/05/09	5.1	23.25	0	0.00	23.30	5.1	27,491	0.02%
2023/05/08	6.4	23.18	0	0.00	23.35	6.4	27,613	0.02%
2023/05/05	0	0.00	11	23.07	23.05	-11	27,653	-0.04%
2023/05/04	25	23.01	6	23.01	23.10	19	28,121	0.07%
2023/05/03	0	0.00	2	22.95	22.95	-2	28,317	-0.01%
2023/05/02	4	22.79	11	22.81	22.90	-7	28,638	-0.02%
2023/04/28	0	0.00	4	22.50	22.60	-4	29,309	-0.01%
2023/04/27	169	22.40	1	22.35	22.40	168	29,437	0.57%	大買/鉅額交易
2023/04/26	160	22.33	12	22.35	22.45	148	29,546	0.50%	大買/鉅額交易
2023/04/25	118	22.41	0	0.00	22.35	118	29,622	0.40%	大買/鉅額交易
2023/04/24	85	22.36	0	0.00	22.45	85	29,609	0.29%
2023/04/21	135	22.32	0	0.00	22.30	135	29,753	0.45%	大買/鉅額交易
2023/04/20	135.7	22.33	0	0.00	22.35	135.7	29,896	0.45%	大買/鉅額交易
2023/04/19	110	22.43	2	22.50	22.45	108	30,494	0.35%	大買/鉅額交易
2023/04/18	166.4	22.43	0	0.00	22.40	166.4	30,543	0.54%	大買/鉅額交易
2023/04/17	136	22.46	20	22.46	22.50	116	31,004	0.37%	大買/鉅額交易
2023/04/14	70	22.24	1	22.30	22.50	69	30,952	0.22%
2023/04/13	45	22.17	10	22.20	22.30	35	30,912	0.11%
2023/04/12	120	21.93	0	0.00	22.00	120	30,712	0.39%	大買/鉅額交易
2023/04/11	87	21.74	0	0.00	21.85	87	30,671	0.28%
2023/04/10	40.1	21.74	0	0.00	21.80	40.1	30,480	0.13%
2023/04/07	125	21.68	0	0.00	21.70	125	30,451	0.41%	大買/鉅額交易
2023/04/06	150	21.72	5	21.65	21.70	145	30,326	0.48%	大買/鉅額交易
2023/03/31	48	21.79	103	21.85	21.85	-55	30,257	-0.18%	大賣/
2023/03/30	132	21.65	14	21.65	21.65	118	30,650	0.38%	大買/鉅額交易
2023/03/29	45	21.63	17	21.67	21.70	28	31,339	0.09%
2023/03/28	120	21.54	0	0.00	21.50	120	32,113	0.37%	大買/鉅額交易
2023/03/27	117	21.44	2.5	21.51	21.45	114.5	32,846	0.35%	大買/鉅額交易
2023/03/24	32	21.35	0	0.00	21.40	32	34,098	0.09%
2023/03/23	0	0.00	13	21.48	21.55	-13	34,348	-0.04%
2023/03/22	42.5	21.27	7	21.32	21.35	35.5	34,662	0.10%
2023/03/21	121	21.12	5	21.25	21.05	116	34,799	0.33%	大買/鉅額交易
2023/03/20	7	20.86	2	21.00	21.00	5	34,685	0.01%
2023/03/17	86	20.98	0	0.00	20.85	86	34,460	0.25%
2023/03/16	115	21.05	4	21.11	20.90	111	33,537	0.33%	大買/鉅額交易
2023/03/15	12	21.67	1	21.80	21.55	11	33,106	0.03%
2023/03/14	71	21.83	0	0.00	21.70	71	33,006	0.22%
2023/03/13	60	22.14	1	22.20	22.20	59	32,321	0.18%
2023/03/10	25.2	22.26	0	0.00	22.25	25.2	32,225	0.08%
2023/03/09	2	22.60	0	0.00	22.50	2	32,297	0.01%
2023/03/08	1	22.55	0	0.00	22.75	1	33,172	0.00%
2023/03/07	0	22.65	0	0.00	22.65	0	33,327	0.00%
2023/03/06	14	22.53	5	22.56	22.55	9	33,101	0.03%
2023/03/03	52	22.46	0	0.00	22.40	52	33,055	0.16%
2023/03/02	82	22.50	0	0.00	22.55	82	33,368	0.25%
2023/03/01	3	22.70	0	0.00	22.70	3	34,039	0.01%
2023/02/24	0	0.00	1	22.85	22.75	-1	34,090	0.00%
2023/02/23	5	22.80	8	22.85	22.85	-3	34,022	-0.01%
2023/02/21	3	22.75	297	22.74	22.80	-294	34,319	-0.86%	大賣/鉅額交易
2023/02/20	0	0.00	1	22.95	22.95	-1	34,675	0.00%
2023/02/17	61	22.80	19	22.84	22.75	42	35,011	0.12%
2023/02/16	0	0.00	0.5	22.70	22.70	-0.5	35,347	0.00%
2023/02/15	15	22.56	0	0.00	22.55	15	35,906	0.04%
2023/02/14	0.3	22.75	0	0.00	22.90	0.3	35,542	0.00%
2023/02/13	6.3	22.59	0	0.00	22.75	6.3	35,761	0.02%
2023/02/08	0	0.00	7	22.35	22.40	-7	35,999	-0.02%
2023/02/07	3	22.37	1	22.40	22.30	2	36,182	0.01%
2023/02/06	4	22.33	0	0.00	22.35	4	36,204	0.01%
2023/02/03	6	22.41	0	0.00	22.40	6	36,347	0.02%
2023/02/02	9	22.54	0	0.00	22.50	9	36,284	0.02%
2023/01/31	2	23.03	0	0.00	22.85	2	35,988	0.01%
2023/01/17	0	0.00	6	23.12	23.20	-6	35,026	-0.02%
2023/01/12	16.3	22.93	0	0.00	22.90	16.3	35,746	0.05%
2023/01/10	0	0.00	7	23.10	23.15	-7	36,281	-0.02%
2023/01/09	0	0.00	12	23.01	23.15	-12	36,241	-0.03%
2023/01/05	1	22.50	0	0.00	22.60	1	36,911	0.00%
2023/01/04	0	0.00	3	22.25	22.35	-3	36,655	-0.01%
2023/01/03	0	0.00	6	22.13	22.15	-6	37,051	-0.02%
2022/12/30	0	0.00	31	22.22	22.10	-31	37,123	-0.08%
2022/12/28	1	22.05	2	22.20	22.15	-1	37,930	0.00%
2022/12/27	0	0.00	5	22.20	22.25	-5	38,289	-0.01%
2022/12/26	1	22.00	0	0.00	22.10	1	38,927	0.00%
2022/12/23	2	21.80	2	21.90	21.90	0	40,064	0.00%
2022/12/21	0.1	21.85	0	0.00	21.70	0.1	41,362	0.00%
2022/12/20	0	0.00	5	22.15	21.90	-5	41,361	-0.01%
2022/12/19	4.1	22.16	0	0.00	22.05	4.1	40,751	0.01%
2022/12/16	5	22.47	0	0.00	22.25	5	40,189	0.01%
2022/12/15	3	22.65	0	0.00	22.75	3	39,518	0.01%
2022/12/13	6	22.68	0	0.00	22.70	6	38,999	0.02%
2022/12/09	0	0.00	10	22.78	22.70	-10	39,501	-0.03%
2022/12/08	6	22.77	5	22.90	22.80	1	39,500	0.00%
2022/12/07	0	0.00	9	23.05	23.05	-9	39,805	-0.02%
2022/12/06	3.1	22.49	0	0.00	22.40	3.1	39,379	0.01%
2022/12/05	1	22.80	0	0.00	22.75	1	39,214	0.00%
2022/12/01	7	22.89	0	0.00	22.60	7	39,480	0.02%
2022/11/30	0	0.00	12.2	22.93	23.00	-12.2	39,128	-0.03%
2022/11/29	0	0.00	1	22.85	22.85	-1	38,153	0.00%
2022/11/24	2	22.50	0	0.00	22.45	2	38,158	0.01%
2022/11/23	0	0.00	14	22.31	22.55	-14	38,123	-0.04%
2022/11/21	2	21.30	0	0.00	21.40	2	37,520	0.01%
2022/11/18	1	21.50	0	0.00	21.40	1	37,471	0.00%
2022/11/16	3	22.10	5	21.70	21.80	-2	37,739	-0.01%
2022/11/15	0	0.00	5	21.65	22.00	-5	37,538	-0.01%
2022/11/14	7	21.79	10	21.85	21.70	-3	37,461	-0.01%
2022/11/11	25	21.45	1	21.55	21.85	24	37,305	0.06%
2022/11/10	0	0.00	2	21.13	21.15	-2	37,003	-0.01%
2022/11/09	0.3	21.13	0	0.00	21.20	0.3	37,240	0.00%
2022/11/08	0	0.00	8	21.40	21.55	-8	36,802	-0.02%
2022/11/07	0	0.00	3	21.23	21.45	-3	36,762	-0.01%
2022/11/03	1	20.65	0	0.00	20.55	1	37,187	0.00%
2022/11/01	3	20.85	0	0.00	21.10	3	37,236	0.01%
2022/10/31	1	20.40	45	20.70	20.40	-44	37,321	-0.12%
2022/10/28	60	20.44	15	20.55	20.55	45	37,268	0.12%
2022/10/27	15	20.65	2	20.65	20.55	13	37,391	0.03%
2022/10/26	0	0.00	2	20.30	20.35	-2	37,477	-0.01%
2022/10/25	0	0.00	46	20.00	20.00	-46	37,284	-0.12%
2022/10/24	49	20.20	5	20.05	19.90	44	37,507	0.12%
2022/10/21	1	19.95	0	0.00	20.00	1	37,362	0.00%
2022/10/20	7	19.58	10	19.65	19.70	-3	37,386	-0.01%
2022/10/19	12	20.07	0	0.00	19.90	12	36,856	0.03%
2022/10/17	1	19.75	20	19.70	19.80	-19	36,799	-0.05%
2022/10/14	2	19.85	5	19.90	19.80	-3	37,156	-0.01%
2022/10/13	29	19.67	29	20.06	19.65	0	37,479	0.00%
2022/10/12	25	20.15	0	0.00	20.25	25	37,051	0.07%
2022/10/11	9	20.11	5	20.10	20.10	4	37,553	0.01%
2022/10/06	3	20.57	0	0.00	20.60	3	38,698	0.01%
2022/10/05	2	20.60	10	20.60	20.50	-8	39,600	-0.02%
2022/10/04	2	20.20	0	0.00	20.15	2	39,489	0.01%
2022/10/03	107.1	19.82	1	19.65	19.70	106.1	39,279	0.27%	大買/鉅額交易
2022/09/30	5	19.85	5	19.90	19.85	0	39,035	0.00%
2022/09/29	14	20.13	0	0.00	20.05	14	38,420	0.04%
2022/09/28	16	20.37	0	0.00	20.10	16	38,398	0.04%
2022/09/27	11.1	20.83	0	0.00	20.75	11.1	37,734	0.03%
2022/09/26	6	21.38	6	21.34	21.25	0	37,481	0.00%
2022/09/23	4	21.68	0	0.00	21.65	4	38,139	0.01%
2022/09/22	20	21.57	2	21.60	21.60	18	38,352	0.05%
2022/09/21	5	22.03	0	0.00	22.05	5	38,110	0.01%
2022/09/20	11	22.07	72	22.18	22.20	-61	38,087	-0.16%
2022/09/19	3	22.15	0	0.00	22.15	3	38,054	0.01%
2022/09/16	13	22.10	21	22.22	22.10	-8	37,980	-0.02%
2022/09/15	1	22.30	0	0.00	22.30	1	37,330	0.00%
2022/09/14	7.4	22.38	0.1	22.45	22.30	7.3	37,527	0.02%
2022/09/13	7	22.75	20	22.95	22.75	-13	37,514	-0.03%
2022/09/12	6	22.99	0	0.00	22.90	6	37,684	0.02%
2022/09/08	11	22.85	0	0.00	22.90	11	38,143	0.03%
2022/09/07	1	22.85	0	0.00	22.80	1	38,832	0.00%
2022/09/06	0	0.00	1	23.45	23.40	-1	38,851	0.00%
2022/09/05	0	0.00	5	23.17	23.25	-5	39,338	-0.01%
2022/09/02	4	22.95	0	0.00	22.90	4	39,793	0.01%
2022/09/01	3	22.98	9	23.05	23.05	-6	40,102	-0.01%
2022/08/30	5	23.25	0	0.00	23.25	5	40,094	0.01%
2022/08/29	4	23.40	0	0.00	23.50	4	39,792	0.01%
2022/08/26	6	23.85	0	0.00	23.85	6	39,689	0.02%
2022/08/25	0	0.00	2	23.75	23.75	-2	39,795	-0.01%
2022/08/24	5	23.51	0	0.00	23.45	5	39,974	0.01%
2022/08/23	6	23.88	0	0.00	23.80	6	43,093	0.01%
2022/08/19	1	24.15	0	0.00	24.60	1	44,991	0.00%
2022/08/18	5	24.51	150	24.51	24.45	-145	45,094	-0.32%	大賣/鉅額交易
2022/08/17	10.4	24.71	4	24.90	24.90	6.4	45,265	0.01%
2022/08/16	1	24.55	4	24.60	24.55	-3	45,351	-0.01%
2022/08/15	11	24.30	150	24.27	24.25	-139	45,511	-0.31%	大賣/鉅額交易
2022/08/12	0	0.00	1	24.10	24.10	-1	45,862	0.00%
2022/08/11	12	23.98	1	24.10	24.05	11	46,417	0.02%
2022/08/10	0	0.00	1	23.65	23.55	-1	46,625	0.00%
2022/08/09	1	23.40	0	0.00	23.30	1	46,849	0.00%
2022/08/08	0	0.00	10	22.99	23.10	-10	47,093	-0.02%
2022/08/05	0	0.00	5	22.87	23.00	-5	47,952	-0.01%
2022/08/04	1	22.30	0	0.00	22.25	1	48,357	0.00%
2022/08/03	13	22.33	0	0.00	22.30	13	48,627	0.03%
2022/08/02	3	22.37	0	0.00	22.45	3	49,045	0.01%
2022/08/01	5	22.80	3	22.75	22.95	2	49,276	0.00%
2022/07/29	1	22.90	0	0.00	22.95	1	49,904	0.00%
2022/07/27	70	23.00	0	0.00	22.95	70	50,004	0.14%
2022/07/25	1	22.85	20	22.85	22.70	-19	50,025	-0.04%
2022/07/22	21	22.45	6	22.69	22.75	15	50,265	0.03%
2022/07/21	0	0.00	70	22.37	22.65	-70	50,606	-0.14%
2022/07/20	32	22.31	2	22.65	22.25	30	50,794	0.06%
2022/07/19	8	22.24	0	0.00	22.20	8	50,687	0.02%
2022/07/18	41	22.03	9	22.28	22.30	32	51,013	0.06%
2022/07/15	14	21.93	423	22.04	21.80	-409	50,644	-0.81%	大賣/鉅額交易
2022/07/14	45	22.38	5,600	22.34	22.25	-5,555	50,425	-11.02%	大賣/鉅額交易
2022/07/13	10	23.55	6	23.57	23.45	4	49,828	0.01%
2022/07/12	54	23.38	0	0.00	22.95	54	49,189	0.11%
2022/07/11	4	23.83	0	0.00	23.65	4	49,079	0.01%
2022/07/08	0	0.00	2	24.20	23.85	-2	49,584	0.00%
2022/07/07	7	23.76	55	23.63	23.70	-48	49,762	-0.10%
2022/07/06	9	23.79	0	0.00	23.50	9	50,021	0.02%
2022/07/05	9	24.43	1	24.30	24.30	8	49,644	0.02%
2022/07/01	14	24.58	47	24.48	24.60	-33	51,056	-0.06%
2022/06/30	4	25.21	0	0.00	25.10	4	51,643	0.01%
2022/06/29	0	0.00	6	25.70	25.80	-6	51,917	-0.01%
2022/06/28	1	25.65	0	0.00	25.80	1	52,170	0.00%
2022/06/24	1	26.25	8.3	26.32	26.30	-7.3	52,432	-0.01%
2022/06/23	3	25.80	0	0.00	26.05	3	52,483	0.01%
2022/06/22	3	26.02	0	0.00	26.05	3	52,405	0.01%
2022/06/21	0	0.00	5	26.19	26.45	-5	52,380	-0.01%
2022/06/20	18	26.00	11.3	25.95	25.50	6.7	52,656	0.01%
2022/06/17	3.1	26.11	2	26.25	26.00	1.1	52,494	0.00%
2022/06/16	1	26.75	3	26.73	26.60	-2	52,312	0.00%
2022/06/15	1	25.70	0	0.00	26.30	1	52,759	0.00%
2022/06/14	0	0.00	19	25.79	26.00	-19	53,021	-0.04%
2022/06/13	10	25.42	2	25.70	25.55	8	52,770	0.02%
2022/06/10	5	25.90	6	26.01	26.00	-1	52,499	0.00%
2022/06/09	17	26.00	0	0.00	25.85	17	52,248	0.03%
2022/06/08	0	0.00	13	26.85	26.75	-13	51,486	-0.03%
2022/06/06	0	0.00	9	26.73	26.85	-9	52,387	-0.02%
2022/06/01	0	0.00	9	26.83	26.55	-9	54,359	-0.02%
2022/05/31	5	26.40	1	26.50	27.15	4	54,651	0.01%
2022/05/30	3	26.72	4	26.91	27.10	-1	51,544	0.00%
2022/05/27	4	26.33	28	26.37	26.60	-24	50,778	-0.05%
2022/05/25	3	25.32	1	25.25	25.35	2	51,632	0.00%
2022/05/24	2	25.60	1	25.85	25.55	1	52,700	0.00%
2022/05/23	5	25.53	1	25.65	25.45	4	52,523	0.01%
2022/05/20	0	0.00	3	25.30	25.45	-3	52,738	-0.01%
2022/05/19	2	25.30	6	25.43	25.30	-4	52,434	-0.01%
2022/05/18	10	26.00	4	25.95	26.10	6	51,969	0.01%
2022/05/17	2	25.48	0	0.00	25.50	2	52,002	0.00%
2022/05/16	0	0.00	72	25.47	25.70	-72	52,112	-0.14%
2022/05/13	223	25.98	6	25.85	25.80	217	51,999	0.42%	大買/鉅額交易
2022/05/12	504	26.30	2	26.05	26.05	502	51,405	0.98%	大買/鉅額交易
2022/05/11	6	27.18	25	27.27	27.10	-19	51,084	-0.04%
2022/05/10	1	26.90	33	27.00	27.55	-32	51,342	-0.06%
2022/05/09	5	27.43	3	27.37	27.30	2	51,224	0.00%
2022/05/06	11	27.50	0	0.00	28.00	11	51,525	0.02%
2022/05/05	10	28.37	12	28.30	28.05	-2	52,080	0.00%
2022/05/04	12	28.93	0	0.00	28.90	12	51,753	0.02%
2022/05/03	3	28.85	1	28.75	28.75	2	52,196	0.00%
2022/04/28	9	28.74	0	0.00	29.00	9	52,771	0.02%
2022/04/27	6	29.03	0	0.00	28.90	6	52,740	0.01%
2022/04/26	1	29.60	1	29.60	29.70	0	52,882	0.00%
2022/04/25	0	0.00	8	28.88	29.10	-8	52,663	-0.02%
2022/04/22	7	28.55	3	28.97	29.45	4	52,476	0.01%
2022/04/21	8	28.77	7	28.90	28.75	1	52,787	0.00%
2022/04/20	0	0.00	17	28.98	29.20	-17	54,276	-0.03%
2022/04/19	3	28.83	0	0.00	28.95	3	54,643	0.01%
2022/04/18	10	28.86	215	28.85	28.75	-205	55,421	-0.37%	大賣/鉅額交易
2022/04/15	10	29.25	142	29.31	29.35	-132	55,161	-0.24%	大賣/鉅額交易
2022/04/14	23	29.88	4.6	29.65	29.45	18.4	55,199	0.03%
2022/04/13	21	30.34	40	30.36	30.35	-19	54,960	-0.03%
2022/04/12	0	0.00	4	30.60	30.70	-4	54,588	-0.01%
2022/04/11	4	30.53	0	0.00	30.45	4	54,014	0.01%
2022/04/08	44	30.40	19	30.32	30.50	25	53,483	0.05%
2022/04/07	100	30.55	17	30.64	30.35	83	52,910	0.16%
2022/04/06	42	30.05	8	30.09	30.15	34	51,305	0.07%
2022/04/01	1	29.65	13	29.52	29.85	-12	49,861	-0.02%
2022/03/31	22	29.14	187	29.26	29.40	-165	49,092	-0.34%	大賣/鉅額交易
2022/03/30	72	29.10	4	29.09	29.00	68	48,418	0.14%
2022/03/29	160	28.86	0	0.00	28.80	160	47,964	0.33%	大買/鉅額交易
2022/03/28	16	28.77	17	28.98	29.00	-1	48,207	0.00%
2022/03/25	0	0.00	13	28.88	29.00	-13	48,151	-0.03%
2022/03/24	10	29.10	18	29.11	29.15	-8	48,056	-0.02%
2022/03/23	222	29.03	15	29.05	29.20	207	48,030	0.43%	大買/鉅額交易
2022/03/22	1	28.55	1	28.45	28.55	0	47,386	0.00%
2022/03/21	41	28.32	9	28.38	28.30	32	47,093	0.07%
2022/03/18	30	28.40	19	28.33	28.15	11	46,789	0.02%
2022/03/17	10	27.45	19	27.70	27.60	-9	45,712	-0.02%
2022/03/16	0	0.00	2	27.05	26.95	-2	45,111	0.00%
2022/03/15	1	26.65	11	26.74	26.60	-10	44,878	-0.02%
2022/03/14	5	26.69	0	0.00	26.80	5	45,252	0.01%
2022/03/11	201	26.52	0	0.00	26.50	201	45,719	0.44%	大買/鉅額交易
2022/03/10	2	26.65	12	26.68	26.80	-10	45,980	-0.02%
2022/03/09	7	25.90	0	0.00	25.75	7	46,095	0.02%
2022/03/08	414	25.92	14	25.66	25.60	400	45,964	0.87%	大買/鉅額交易
2022/03/07	504	26.13	4	26.16	26.25	500	45,170	1.11%	大買/鉅額交易
2022/03/04	6	27.38	23	27.32	27.35	-17	44,605	-0.04%
2022/03/03	4	27.95	9	28.00	27.95	-5	44,184	-0.01%
2022/03/02	92	27.70	5	27.89	27.95	87	44,067	0.20%
2022/03/01	0	0.00	24	27.49	27.75	-24	44,046	-0.05%
2022/02/25	406	26.87	10	26.95	27.15	396	43,248	0.92%	大買/鉅額交易
2022/02/24	1,303	27.06	5	27.04	26.90	1,298	42,362	3.06%	大買/鉅額交易
2022/02/23	43	27.63	0	0.00	27.80	43	40,992	0.10%
2022/02/22	123	27.67	12	27.90	27.85	111	41,082	0.27%	大買/鉅額交易
2022/02/21	99	28.11	0	0.00	28.35	99	40,847	0.24%
2022/02/18	65	28.24	0	0.00	28.35	65	41,144	0.16%
2022/02/17	30	28.50	12	28.42	28.45	18	41,111	0.04%
2022/02/16	15	28.23	1	28.25	28.20	14	40,784	0.03%
2022/02/15	415	28.27	1	28.35	28.15	414	40,242	1.03%	大買/鉅額交易
2022/02/14	50	28.40	2	28.38	28.65	48	39,948	0.12%
2022/02/11	4	28.63	0	0.00	28.85	4	39,558	0.01%
2022/02/10	6	28.58	2	28.70	28.85	4	39,375	0.01%
2022/02/09	5	28.68	3	28.92	28.90	2	38,799	0.01%
2022/02/08	260	28.26	2	28.80	28.70	258	38,318	0.67%	大買/鉅額交易
2022/02/07	0	0.00	16	28.40	28.50	-16	37,643	-0.04%
2022/01/26	0	0.00	2	27.48	27.60	-2	36,413	-0.01%
2022/01/25	24	26.94	10	27.15	27.25	14	36,212	0.04%
2022/01/24	8	27.43	10	27.16	27.50	-2	35,877	-0.01%
2022/01/21	1	27.10	15	27.22	27.40	-14	35,482	-0.04%
2022/01/20	5	27.65	3	27.55	27.70	2	34,989	0.01%
2022/01/19	4	27.78	4	27.85	27.80	0	34,687	0.00%
2022/01/18	1	27.95	3	28.00	27.90	-2	34,083	-0.01%
2022/01/17	1	27.60	24	27.80	27.80	-23	33,806	-0.07%
2022/01/14	8	28.08	14	27.86	27.90	-6	33,758	-0.02%
2022/01/13	13	27.91	19	28.15	28.45	-6	33,519	-0.02%
2022/01/12	0	0.00	3,720	27.44	27.40	-3,720	32,036	-11.61%	大賣/鉅額交易
2022/01/11	11	27.25	101	26.67	27.40	-90	31,414	-0.29%	大賣/
2022/01/10	6	26.17	0	0.00	26.40	6	30,637	0.02%
2022/01/07	1,502	26.22	20	26.45	26.30	1,482	30,625	4.84%	大買/鉅額交易
2022/01/06	8	26.07	4	26.21	26.20	4	30,273	0.01%
2022/01/05	0	0.00	1	26.00	26.05	-1	29,814	0.00%
2022/01/04	2	25.75	11	25.90	25.95	-9	29,971	-0.03%
2022/01/03	12	25.81	2,500	25.80	25.75	-2,488	29,966	-8.30%	大賣/鉅額交易
2021/12/30	2.1	26.00	4	26.05	25.95	-1.9	30,503	-0.01%
2021/12/29	14	25.99	0.1	25.95	26.10	13.9	30,879	0.04%
2021/12/28	0	0.00	9	25.93	25.95	-9	31,034	-0.03%
2021/12/27	20	25.80	0	0.00	25.80	20	31,043	0.06%
2021/12/24	1	25.85	2	25.90	25.85	-1	31,571	0.00%
2021/12/23	1	25.75	5.1	25.75	25.90	-4.1	31,987	-0.01%
2021/12/22	5.1	25.80	18.8	25.90	25.80	-13.7	32,059	-0.04%
2021/12/21	0	0.00	1	25.55	25.65	-1	32,072	0.00%
2021/12/20	12	25.26	0	0.00	25.35	12	32,028	0.04%
2021/12/17	0	0.00	1	25.65	25.60	-1	32,276	0.00%
2021/12/16	3	25.37	0	0.00	25.50	3	32,351	0.01%
2021/12/15	206	25.51	0	0.00	25.35	206	32,803	0.63%	大買/鉅額交易
2021/12/14	51	25.41	3	25.35	25.55	48	33,573	0.14%
2021/12/13	10	25.85	6	25.85	25.85	4	34,321	0.01%
2021/12/10	1	25.90	12	25.90	25.95	-11	34,337	-0.03%
2021/12/09	11	25.76	10	25.90	25.90	1	34,485	0.00%
2021/12/08	20	25.80	8	25.82	25.95	12	34,539	0.03%
2021/12/07	15	25.65	14	25.86	26.00	1	33,932	0.00%
2021/12/06	9	25.09	8	25.33	25.45	1	33,351	0.00%
2021/12/03	0	0.00	7	25.17	25.20	-7	33,150	-0.02%
2021/12/02	7	24.51	54	24.65	25.00	-47	32,490	-0.14%
2021/12/01	5	24.26	2	24.60	24.85	3	31,937	0.01%
2021/11/30	3	24.45	5	24.40	24.40	-2	31,777	-0.01%
2021/11/29	45	24.27	0	0.00	24.30	45	31,012	0.15%
2021/11/26	4	24.64	48	24.63	24.70	-44	30,927	-0.14%
2021/11/25	5	24.87	10	24.80	24.95	-5	31,206	-0.02%
2021/11/24	0	0.00	6	24.90	24.80	-6	31,106	-0.02%
2021/11/23	0	0.00	4	24.45	24.50	-4	31,063	-0.01%
2021/11/19	7	24.46	1	24.65	24.25	6	31,263	0.02%
2021/11/18	3	24.63	8	24.61	24.75	-5	31,198	-0.02%
2021/11/17	1	24.40	4	24.43	24.45	-3	31,080	-0.01%
2021/11/16	2	23.95	16	24.00	24.05	-14	30,878	-0.05%
2021/11/15	0	0.00	2	23.85	24.00	-2	31,057	-0.01%
2021/11/12	2	23.65	7	23.64	23.70	-5	30,892	-0.02%
2021/11/11	2	23.50	0	0.00	23.60	2	31,098	0.01%
2021/11/10	0	0.00	1	23.50	23.55	-1	32,063	0.00%
2021/11/09	2	23.45	5	23.49	23.55	-3	33,086	-0.01%
2021/11/05	20	23.20	0.2	23.20	23.20	19.8	33,717	0.06%
2021/11/04	1,010	23.39	21	23.44	23.25	989	33,798	2.93%	大買/鉅額交易
2021/11/03	3	23.25	2	23.33	23.35	1	33,795	0.00%
2021/11/01	3	23.00	0	0.00	23.05	3	34,278	0.01%
2021/10/29	11	23.15	0	0.00	23.20	11	34,215	0.03%
2021/10/27	0	0.00	1	23.35	23.40	-1	34,355	0.00%
2021/10/25	0	0.00	3	23.60	23.55	-3	34,263	-0.01%
2021/10/22	3	23.45	20	23.51	23.55	-17	34,316	-0.05%
2021/10/21	800	23.34	24	23.30	23.40	776	33,922	2.29%	大買/鉅額交易
2021/10/18	2	23.05	2	23.10	23.05	0	32,921	0.00%
2021/10/15	427	23.00	2	23.00	23.00	425	32,613	1.30%	大買/鉅額交易
2021/10/13	0	0.00	6	22.80	22.85	-6	32,941	-0.02%
2021/10/12	0	0.00	4	22.68	22.90	-4	33,807	-0.01%
2021/10/07	0	0.00	6	22.80	22.85	-6	33,870	-0.02%
2021/10/06	0	0.00	616.8	22.49	22.70	-616.8	33,628	-1.83%	大賣/鉅額交易
2021/10/05	5.4	22.35	0	0.00	22.45	5.4	33,576	0.02%
2021/10/04	4	22.45	22	22.34	22.40	-18	33,626	-0.05%
2021/10/01	32	22.48	0	0.00	22.50	32	33,881	0.09%
2021/09/30	2	22.60	0	0.00	22.90	2	33,630	0.01%
2021/09/29	3	22.58	1	22.75	22.75	2	33,470	0.01%
2021/09/28	0	0.00	2	22.88	22.90	-2	33,327	-0.01%
2021/09/24	3	22.83	0	0.00	22.80	3	33,140	0.01%
2021/09/23	0	0.00	2	22.90	22.95	-2	33,035	-0.01%
2021/09/22	13	22.52	34	22.56	22.60	-21	32,828	-0.06%
2021/09/17	23	23.30	3	23.33	23.00	20	32,216	0.06%
2021/09/16	1	23.40	5	23.31	23.40	-4	31,654	-0.01%
2021/09/15	1.1	23.00	5	22.85	23.00	-4	30,744	-0.01%
2021/09/14	1	23.00	5	23.00	23.00	-4	30,609	-0.01%
2021/09/13	0	0.00	1	22.90	23.00	-1	30,470	0.00%
2021/09/10	1	22.95	2	22.90	22.95	-1	30,734	0.00%
2021/09/08	0	0.00	1	22.90	22.90	-1	31,342	0.00%
2021/09/07	0	0.00	120	22.80	22.85	-120	31,339	-0.38%	大賣/鉅額交易
2021/09/03	21	22.80	0	0.00	22.85	21	31,466	0.07%
2021/09/02	4	22.55	0	0.00	22.70	4	31,484	0.01%
2021/09/01	9	23.00	5	22.95	23.00	4	31,489	0.01%
2021/08/31	0	0.00	21	22.85	23.00	-21	31,304	-0.07%
2021/08/30	1.3	22.81	1,640	22.75	22.90	-1,638.7	30,826	-5.32%	大賣/鉅額交易
2021/08/27	30	22.65	3,670	22.71	22.75	-3,640	30,851	-11.80%	大賣/鉅額交易
2021/08/26	19	22.18	0	0.00	22.40	19	30,525	0.06%
2021/08/25	90	22.08	1	22.00	22.30	89	30,608	0.29%
2021/08/24	1	21.95	0	0.00	22.00	1	30,324	0.00%
2021/08/23	0	0.00	2	21.50	21.45	-2	30,290	-0.01%
2021/08/20	12	21.13	0	0.00	21.15	12	30,598	0.04%
2021/08/19	4	21.34	45	21.40	21.35	-41	31,913	-0.13%
2021/08/18	0	0.00	11	21.55	21.60	-11	31,640	-0.03%
2021/08/17	6	21.41	0	0.00	21.60	6	32,363	0.02%
2021/08/16	28	21.46	0	0.00	21.40	28	32,290	0.09%
2021/08/13	0	0.00	7	22.88	22.80	-7	32,099	-0.02%
2021/08/12	5	22.85	8	22.97	22.90	-3	31,613	-0.01%
2021/08/11	3	23.00	10	23.00	23.00	-7	31,314	-0.02%
2021/08/10	0	0.00	19	23.02	23.00	-19	31,564	-0.06%
2021/08/09	7	22.96	0	0.00	23.10	7	32,212	0.02%
2021/08/06	13	23.09	0	0.00	23.10	13	32,486	0.04%
2021/08/05	5	23.05	0	0.00	23.10	5	33,171	0.02%
2021/08/04	0	0.00	5	23.00	23.00	-5	35,359	-0.01%
2021/08/03	3	22.97	0	0.00	23.05	3	36,865	0.01%
2021/08/02	43	23.00	3	22.95	23.10	40	38,154	0.10%
2021/07/28	0	0.00	20	22.78	22.75	-20	39,014	-0.05%
2021/07/27	2	22.85	11	22.85	22.85	-9	39,561	-0.02%
2021/07/26	10	23.00	0	0.00	22.90	10	40,148	0.02%
2021/07/22	0	0.00	5	22.82	22.85	-5	40,669	-0.01%
2021/07/20	1	22.70	0	0.00	22.65	1	41,527	0.00%
2021/07/19	0	0.00	1	22.90	23.00	-1	41,459	0.00%
2021/07/16	3	23.00	57	23.00	23.05	-54	41,699	-0.13%
2021/07/14	500	22.69	0	0.00	22.70	500	41,478	1.21%	大買/鉅額交易
2021/07/12	10	22.70	0	0.00	22.65	10	41,905	0.02%
2021/07/08	656	22.86	0.2	22.80	22.85	655.8	41,757	1.57%	大買/鉅額交易
2021/07/07	552	22.51	120	22.60	22.65	432	41,843	1.03%	大買/大賣/鉅額交易
2021/07/06	301	22.58	0	0.00	22.60	301	41,746	0.72%	大買/鉅額交易
2021/07/05	83	22.50	0	0.00	22.50	83	41,750	0.20%
2021/07/02	90	22.48	1.1	22.40	22.40	88.9	41,755	0.21%
2021/07/01	201	22.56	3	22.50	22.55	198	41,913	0.47%	大買/鉅額交易
2021/06/30	78	22.67	3	22.70	22.70	75	41,894	0.18%
2021/06/29	85	22.54	0	0.00	22.60	85	41,824	0.20%
2021/06/28	95	22.69	4	22.65	22.65	91	42,026	0.22%
2021/06/25	89	22.66	2	22.75	22.75	87	42,487	0.20%
2021/06/24	83	22.49	0	0.00	22.55	83	42,451	0.20%
2021/06/23	77	22.43	2	22.40	22.55	75	42,846	0.18%
2021/06/22	97	22.34	21	22.40	22.30	76	43,399	0.18%
2021/06/21	80	22.13	0	0.00	22.25	80	43,413	0.18%
2021/06/18	137	22.15	0	0.00	22.15	137	43,304	0.32%	大買/鉅額交易
2021/06/17	134	22.21	0	0.00	22.30	134	42,894	0.31%	大買/鉅額交易
2021/06/16	153	22.24	2	22.25	22.40	151	43,429	0.35%	大買/鉅額交易
2021/06/15	127	22.39	0	0.00	22.40	127	43,528	0.29%	大買/鉅額交易
2021/06/11	130	22.43	0	0.00	22.50	130	44,044	0.30%	大買/鉅額交易
2021/06/10	117	22.40	1	22.50	22.50	116	44,798	0.26%	大買/鉅額交易
2021/06/09	705	22.40	20	22.40	22.45	685	45,733	1.50%	大買/鉅額交易
2021/06/08	70	22.46	0	0.00	22.55	70	46,197	0.15%
2021/06/07	168	22.45	0	0.00	22.55	168	47,083	0.36%	大買/鉅額交易
2021/06/04	130	22.56	0	0.00	22.75	130	47,616	0.27%	大買/鉅額交易
2021/06/03	125	22.84	0	0.00	22.90	125	48,813	0.26%	大買/鉅額交易
2021/06/02	113	22.87	0	0.00	22.95	113	49,204	0.23%	大買/鉅額交易
2021/06/01	122	22.93	0	0.00	23.00	122	49,151	0.25%	大買/鉅額交易
2021/05/31	133	23.01	5	23.15	23.05	128	49,478	0.26%	大買/鉅額交易
2021/05/28	126	22.96	6.1	22.92	23.00	119.9	49,540	0.24%	大買/鉅額交易
2021/05/27	461	22.51	0	0.00	22.40	461	49,248	0.94%	大買/鉅額交易
2021/05/26	1	22.85	6	23.00	23.00	-5	49,174	-0.01%
2021/05/25	0	0.00	105	23.16	22.85	-105	49,644	-0.21%	大賣/鉅額交易
2021/05/24	8	22.31	1	22.35	22.50	7	49,453	0.01%
2021/05/21	4	23.05	0	0.00	22.60	4	49,918	0.01%
2021/05/18	76	22.29	31	22.40	22.50	45	50,016	0.09%
2021/05/17	3	21.20	9	21.28	21.55	-6	50,600	-0.01%
2021/05/14	3	22.05	2	22.10	22.00	1	49,939	0.00%
2021/05/13	6	22.45	0	0.00	22.05	6	49,359	0.01%
2021/05/12	66	22.22	19	22.00	22.35	47	48,528	0.10%
2021/05/11	34	23.70	11	23.39	23.65	23	46,106	0.05%
2021/05/10	10	23.29	25	23.27	23.95	-15	44,550	-0.03%
2021/05/07	1	23.10	20	23.03	23.10	-19	43,845	-0.04%
2021/05/06	0	0.00	16	22.93	23.00	-16	43,925	-0.04%
2021/05/05	0	0.00	1	22.40	22.50	-1	43,415	0.00%
2021/05/04	30	22.22	11	22.70	22.35	19	43,236	0.04%
2021/05/03	0	0.00	36	22.68	22.75	-36	42,924	-0.08%
2021/04/29	20	23.05	22	23.01	22.80	-2	42,522	0.00%
2021/04/28	0	0.00	9	23.21	23.25	-9	42,261	-0.02%
2021/04/26	28	23.05	9	23.02	23.10	19	42,262	0.04%
2021/04/23	10	22.75	0	0.00	22.80	10	41,851	0.02%
2021/04/22	12	22.94	4	22.94	22.90	8	41,835	0.02%
2021/04/21	0	0.00	71.4	22.75	22.90	-71.4	41,544	-0.17%
2021/04/20	2	22.85	7	22.86	22.90	-5	41,334	-0.01%
2021/04/19	7	22.61	40	22.58	22.80	-33	40,921	-0.08%
2021/04/16	21	22.20	0	0.00	22.25	21	40,432	0.05%
2021/04/15	46	22.14	13	22.17	22.25	33	41,015	0.08%
2021/04/14	5	22.06	52	22.04	22.10	-47	41,089	-0.11%
2021/04/13	6	22.05	5	22.11	22.10	1	41,035	0.00%
2021/04/12	30	21.85	7	21.86	21.90	23	40,770	0.06%
2021/04/09	0	0.00	0.4	21.60	21.60	-0.4	40,814	0.00%
2021/04/08	7	21.81	0	0.00	21.80	7	40,811	0.02%
2021/04/07	2	21.95	41	21.95	22.00	-39	41,304	-0.09%
2021/04/06	1	21.90	70	21.90	21.95	-69	41,296	-0.17%
2021/04/01	82	21.85	9	21.88	21.85	73	41,300	0.18%
2021/03/31	30	21.95	4	22.05	22.10	26	41,073	0.06%
2021/03/29	2	21.90	22	21.94	22.00	-20	40,197	-0.05%
2021/03/26	0	0.00	4	21.80	21.90	-4	39,885	-0.01%
2021/03/25	0	0.00	5	21.80	21.80	-5	39,408	-0.01%
2021/03/23	0	0.00	12	21.45	21.40	-12	38,863	-0.03%
2021/03/22	1	21.15	10	21.40	21.35	-9	38,694	-0.02%
2021/03/19	37	21.31	1	21.45	21.30	36	38,735	0.09%
2021/03/18	120	21.60	27	21.51	21.55	93	38,061	0.24%	大買/
2021/03/17	25	21.58	40	21.69	21.60	-15	38,085	-0.04%
2021/03/16	11	21.65	9	21.78	21.80	2	37,645	0.01%
2021/03/15	2	21.63	32	21.69	21.75	-30	37,129	-0.08%
2021/03/12	20	21.15	16	21.25	21.35	4	36,563	0.01%
2021/03/11	8	21.16	147	21.36	21.10	-139	36,121	-0.38%	大賣/鉅額交易
2021/03/10	2	21.10	7	21.15	21.20	-5	35,463	-0.01%
2021/03/09	3	20.98	74	21.00	21.10	-71	34,914	-0.20%
2021/03/08	0	0.00	23	20.62	20.60	-23	33,545	-0.07%
2021/03/05	1	20.30	2	20.38	20.30	-1	33,395	0.00%
2021/03/04	33	20.30	1	20.40	20.35	32	34,399	0.09%
2021/03/03	11	20.40	1	20.50	20.40	10	34,249	0.03%
2021/03/02	21	20.25	2	20.38	20.20	19	33,925	0.06%
2021/02/26	26	20.41	0.1	20.30	20.00	25.9	33,617	0.08%
2021/02/25	1	20.80	1	20.80	20.90	0	32,253	0.00%
2021/02/24	0	0.00	52	20.79	20.75	-52	31,830	-0.16%
2021/02/23	45	20.51	6	20.52	20.70	39	31,373	0.12%
2021/02/22	3	20.37	15	20.32	20.40	-12	30,959	-0.04%
2021/02/19	6	20.10	11	20.06	20.20	-5	31,135	-0.02%
2021/02/18	4	19.95	90	20.09	20.00	-86	31,137	-0.28%
2021/02/17	0	0.00	21	19.90	19.90	-21	30,944	-0.07%
2021/02/05	3	19.35	1	19.40	19.40	2	30,141	0.01%
2021/02/04	1	19.25	0	0.00	19.20	1	30,549	0.00%
2021/02/02	0.9	19.25	0	0.00	19.25	0.9	33,079	0.00%
2021/02/01	6	19.13	0	0.00	19.15	6	33,410	0.02%
2021/01/29	15	19.01	4	19.05	19.00	11	33,638	0.03%
2021/01/28	28	19.17	0	0.00	19.20	28	32,977	0.08%
2021/01/27	0	0.00	2	19.43	19.40	-2	32,563	-0.01%
2021/01/26	435	19.42	1	19.40	19.30	434	32,430	1.34%	大買/鉅額交易
2021/01/25	0	0.00	75	19.38	19.60	-75	32,270	-0.23%
2021/01/22	13.5	19.20	13	19.21	19.20	0.5	32,136	0.00%
2021/01/20	11	19.35	60	19.30	19.20	-49	32,124	-0.15%
2021/01/18	7	19.59	2	19.60	19.70	5	31,544	0.02%
2021/01/14	1	19.85	1	19.80	19.85	0	31,330	0.00%
2021/01/13	1	19.80	1	19.80	19.85	0	31,188	0.00%
2021/01/12	2	19.75	0	0.00	19.70	2	31,252	0.01%
2021/01/11	12	19.95	5.3	19.90	19.95	6.7	31,210	0.02%
2021/01/07	0	0.00	15	19.69	19.80	-15	30,622	-0.05%
2021/01/06	3	19.55	1	19.65	19.55	2	30,449	0.01%
2021/01/05	20	19.65	5	19.55	19.60	15	30,558	0.05%
2021/01/04	17	19.65	1	19.65	19.55	16	30,587	0.05%
2020/12/31	2	19.65	50	19.70	19.70	-48	30,360	-0.16%
2020/12/30	0	0.00	5	19.54	19.75	-5	30,292	-0.02%
2020/12/29	0	0.00	1	19.30	19.25	-1	29,755	0.00%
2020/12/28	13	19.25	0	0.00	19.20	13	29,784	0.04%
2020/12/25	1	19.30	0	0.00	19.30	1	29,938	0.00%
2020/12/24	2	19.20	0	0.00	19.25	2	30,275	0.01%
2020/12/22	0	0.00	0.2	19.30	19.30	-0.2	31,699	0.00%
2020/12/21	1	19.30	0	0.00	19.40	1	32,751	0.00%
2020/12/18	11	19.35	0	0.00	19.30	11	33,394	0.03%
2020/12/17	3	19.35	0	0.00	19.35	3	33,833	0.01%
2020/12/16	0	0.00	11	19.46	19.55	-11	33,934	-0.03%
2020/12/15	2	19.23	0	0.00	19.30	2	34,296	0.01%
2020/12/14	5	19.40	0	0.00	19.40	5	34,281	0.01%
2020/12/11	0	0.00	10	19.45	19.55	-10	34,187	-0.03%
2020/12/10	15	19.18	11	19.23	19.30	4	33,886	0.01%
2020/12/09	8.5	19.22	17	19.22	19.20	-8.5	33,802	-0.03%
2020/12/08	1	19.20	69	19.27	19.35	-68	33,789	-0.20%
2020/12/07	2	19.50	0	0.00	19.55	2	33,476	0.01%
2020/12/04	1	19.50	0	0.00	19.60	1	33,511	0.00%
2020/12/03	0	0.00	14	19.40	19.50	-14	33,453	-0.04%
2020/12/02	0	0.00	11	19.31	19.50	-11	33,587	-0.03%
2020/12/01	4	19.29	10.7	19.40	19.40	-6.7	33,717	-0.02%
2020/11/30	2	19.63	0	0.00	19.15	2	33,781	0.01%
2020/11/27	1	19.65	20	19.66	19.75	-19	33,163	-0.06%
2020/11/26	5	19.70	0	0.00	19.70	5	33,399	0.01%
2020/11/25	0	0.00	2	19.65	19.70	-2	33,775	-0.01%
2020/11/24	10	19.55	10	19.55	19.55	0	33,792	0.00%
2020/11/23	0	0.00	50	19.60	19.65	-50	33,947	-0.15%
2020/11/20	11	19.50	0	0.00	19.55	11	33,918	0.03%
2020/11/19	90	19.88	1	19.80	19.60	89	33,983	0.26%
2020/11/18	80	19.97	0	0.00	20.00	80	33,763	0.24%
2020/11/16	0	0.00	3	19.70	19.85	-3	33,694	-0.01%
2020/11/13	0	0.00	20	19.45	19.60	-20	33,186	-0.06%
2020/11/12	4.3	19.55	1	19.55	19.60	3.3	33,088	0.01%
2020/11/11	10	19.70	45	19.63	19.80	-35	32,671	-0.11%
2020/11/10	2	18.85	11	19.02	19.10	-9	31,294	-0.03%
2020/11/09	2	18.75	5	18.75	18.65	-3	30,155	-0.01%
2020/11/06	3	18.55	28	18.48	18.65	-25	29,811	-0.08%
2020/11/05	5	18.30	0	0.00	18.30	5	29,735	0.02%
2020/11/04	0	0.00	1	18.25	18.20	-1	29,954	0.00%
2020/11/03	0	0.00	3	18.23	18.25	-3	30,115	-0.01%
2020/10/30	5	17.90	1	17.95	18.05	4	30,224	0.01%
2020/10/29	15	18.02	5	18.00	17.95	10	29,932	0.03%
2020/10/28	10	18.08	0	0.00	18.15	10	29,950	0.03%
2020/10/27	2	18.18	8	18.30	18.15	-6	30,132	-0.02%
2020/10/26	0	0.00	4	18.35	18.35	-4	30,153	-0.01%
2020/10/23	3	18.20	0.6	18.25	18.25	2.4	30,252	0.01%
2020/10/22	0	0.00	20	18.10	18.25	-20	30,656	-0.07%
2020/10/21	0	0.00	20	18.10	18.00	-20	30,911	-0.06%
2020/10/20	2	17.98	0	0.00	18.00	2	31,106	0.01%
2020/10/19	11	18.00	0	0.00	18.00	11	31,061	0.04%
2020/10/16	35	17.93	0	0.00	17.90	35	31,649	0.11%
2020/10/15	35	17.98	10	17.95	17.95	25	31,935	0.08%
2020/10/14	19	18.03	0	0.00	18.10	19	31,724	0.06%
2020/10/13	34	18.04	0	0.00	18.05	34	31,850	0.11%
2020/10/12	8	18.21	0	0.00	18.15	8	32,076	0.02%
2020/10/08	1	18.25	11	18.30	18.35	-10	32,502	-0.03%
2020/10/07	25	18.28	3.9	18.33	18.25	21.1	33,018	0.06%
2020/10/06	0	0.00	0.1	18.50	18.45	-0.1	33,938	0.00%
2020/10/05	7	18.35	10	18.25	18.15	-3	35,125	-0.01%
2020/09/30	11	18.30	10	18.30	18.40	1	35,708	0.00%
2020/09/29	5	18.20	3.8	18.23	18.30	1.2	35,989	0.00%
2020/09/28	1	17.85	0	0.00	18.05	1	36,307	0.00%
2020/09/25	12	17.58	0	0.00	17.60	12	36,580	0.03%
2020/09/24	59	17.72	0	0.00	17.60	59	35,900	0.16%
2020/09/23	13	18.07	0	0.00	18.00	13	35,340	0.04%
2020/09/22	47	18.26	0	0.00	18.20	47	34,880	0.13%
2020/09/21	45	18.57	0	0.00	18.50	45	34,369	0.13%
2020/09/18	8	18.68	0	0.00	18.60	8	34,323	0.02%
2020/09/17	10	18.71	0	0.00	18.70	10	34,037	0.03%
2020/09/15	1	18.75	0	0.00	18.90	1	33,992	0.00%
2020/09/11	2	18.75	0	0.00	18.85	2	34,980	0.01%
2020/09/10	6	18.81	1	18.90	18.90	5	35,114	0.01%
2020/09/09	11	18.83	18	18.79	18.80	-7	35,318	-0.02%
2020/09/07	5	18.80	0	0.00	18.85	5	35,874	0.01%
2020/09/04	2	18.75	0	0.00	18.80	2	36,107	0.01%
2020/09/03	3	18.78	7	18.70	18.85	-4	35,911	-0.01%
2020/09/02	48	18.79	0	0.00	18.70	48	35,754	0.13%
2020/09/01	20	18.90	0	0.00	18.90	20	35,252	0.06%
2020/08/31	1	19.00	1	19.00	18.95	0	34,963	0.00%
2020/08/28	2	19.05	0	0.00	19.00	2	34,821	0.01%
2020/08/27	18	19.04	20	19.10	19.00	-2	35,174	-0.01%
2020/08/26	1	19.05	0	0.00	19.20	1	35,208	0.00%
2020/08/25	1	19.15	1	19.10	19.10	0	35,375	0.00%
2020/08/24	15	19.05	0	0.00	19.05	15	37,240	0.04%
2020/08/21	5.6	19.12	40	19.20	19.20	-34.4	37,597	-0.09%
2020/08/20	37	19.05	2	19.05	19.00	35	37,561	0.09%
2020/08/19	0	0.00	60	19.45	19.40	-60	36,998	-0.16%
2020/08/18	5	19.41	4	19.45	19.40	1	36,721	0.00%
2020/08/17	10	19.45	0	0.00	19.50	10	36,793	0.03%
2020/08/14	6	19.36	0.4	19.50	19.35	5.6	36,930	0.02%
2020/08/13	8	19.45	0	19.60	19.50	8	37,035	0.02%
2020/08/12	3	19.40	0	0.00	19.40	3	37,303	0.01%
2020/08/10	20	19.40	0	0.00	19.40	20	37,497	0.05%
2020/08/07	15	19.35	0	0.00	19.35	15	37,567	0.04%
2020/08/06	1	19.40	12	19.35	19.40	-11	37,582	-0.03%
2020/08/05	16	19.35	0	0.00	19.30	16	38,122	0.04%
2020/08/04	3	19.37	0	0.00	19.35	3	38,283	0.01%
2020/08/03	7	19.34	7	19.40	19.30	0	38,321	0.00%
2020/07/31	13	19.45	0	0.00	19.40	13	38,313	0.03%
2020/07/29	10	19.55	50	19.55	19.50	-40	38,150	-0.10%
2020/07/28	36	19.31	1	19.35	19.35	35	38,620	0.09%
2020/07/27	51	19.38	5	19.55	19.35	46	39,135	0.12%
2020/07/24	24	19.53	0	0.00	19.50	24	39,242	0.06%
2020/07/23	17	19.70	6	19.70	19.75	11	39,366	0.03%
2020/07/22	39	19.71	4	19.78	19.80	35	39,850	0.09%
2020/07/21	37	19.81	0	0.00	19.80	37	39,576	0.09%
2020/07/20	2	19.85	0	0.00	19.85	2	39,607	0.01%
2020/07/16	26	19.83	0	0.00	19.85	26	40,922	0.06%
2020/07/15	27	19.90	10	19.85	19.90	17	40,646	0.04%
2020/07/14	49	19.99	1	19.95	19.95	48	40,486	0.12%
2020/07/13	60	20.09	5	20.10	20.10	55	40,670	0.14%
2020/07/10	13	20.96	5	20.93	20.90	8	40,629	0.02%
2020/07/09	3	21.10	16	21.13	21.15	-13	40,292	-0.03%
2020/07/08	7	21.08	2	21.15	21.15	5	40,156	0.01%
2020/07/07	1	21.10	14	21.13	21.20	-13	40,241	-0.03%
2020/07/06	0	0.00	7	21.00	21.05	-7	40,072	-0.02%
2020/07/03	15	20.72	2	20.80	20.80	13	39,932	0.03%
2020/07/01	10	20.45	2	20.50	20.50	8	40,075	0.02%
2020/06/30	5	20.31	2.5	20.31	20.35	2.5	40,199	0.01%
2020/06/29	2	20.15	0	0.00	20.25	2	40,755	0.00%
2020/06/24	0	0.00	13	20.29	20.25	-13	41,200	-0.03%
2020/06/22	2	20.23	0	0.00	20.30	2	42,669	0.00%
2020/06/19	14	20.12	5	20.30	20.10	9	43,720	0.02%
2020/06/18	5	20.27	0	0.00	20.30	5	43,953	0.01%
2020/06/17	2	20.25	0	0.00	20.55	2	45,257	0.00%
2020/06/15	4	20.20	0	0.00	20.10	4	48,350	0.01%
2020/06/12	13	20.24	4	20.10	20.20	9	49,216	0.02%
2020/06/11	4	20.68	20	20.80	20.65	-16	50,336	-0.03%
2020/06/10	0	0.00	5	21.05	21.10	-5	51,195	-0.01%
2020/06/09	50	20.95	7	21.04	21.05	43	53,643	0.08%
2020/06/08	0	0.00	60	20.85	21.00	-60	54,674	-0.11%
2020/06/05	2	20.80	7	20.81	20.80	-5	55,643	-0.01%
2020/06/04	5	20.85	7	20.73	20.65	-2	56,543	0.00%
2020/06/03	1	20.75	18	20.67	20.75	-17	57,457	-0.03%
2020/06/02	0	0.00	0.8	20.25	20.30	-0.8	57,439	0.00%
2020/06/01	6	20.05	0	0.00	20.05	6	57,450	0.01%
2020/05/29	0	0.00	0.2	20.00	19.95	-0.2	57,494	0.00%
2020/05/28	172	20.01	0	0.00	19.85	172	55,907	0.31%	大買/鉅額交易
2020/05/27	0	0.00	28	20.02	20.10	-28	56,210	-0.05%
2020/05/26	0	0.00	44	19.92	19.95	-44	56,541	-0.08%
2020/05/25	1	19.55	0	0.00	19.75	1	56,691	0.00%
2020/05/22	23	19.59	1	19.60	19.55	22	56,938	0.04%
2020/05/20	9	19.83	1	19.85	19.85	8	56,828	0.01%
2020/05/19	0	0.00	13	19.80	19.85	-13	57,037	-0.02%
2020/05/18	1	19.60	7	19.60	19.50	-6	57,028	-0.01%
2020/05/15	1	19.60	0	0.00	19.60	1	57,006	0.00%
2020/05/14	22	19.57	0	0.00	19.55	22	57,148	0.04%
2020/05/13	5	19.55	0	0.00	19.80	5	56,821	0.01%
2020/05/12	40.2	19.63	0	0.00	19.65	40.2	56,806	0.07%
2020/05/11	0	0.00	20	20.10	20.00	-20	56,510	-0.04%
2020/05/07	3	19.73	5	19.55	19.70	-2	56,494	0.00%
2020/05/06	12	19.55	0	0.00	19.55	12	56,584	0.02%
2020/05/05	0	0.00	7	19.61	19.65	-7	56,507	-0.01%
2020/05/04	18	19.41	0	0.00	19.50	18	56,571	0.03%
2020/04/30	11	20.04	6	20.09	20.00	5	56,460	0.01%
2020/04/29	2	19.85	20	19.80	19.70	-18	56,001	-0.03%
2020/04/28	0	0.00	6	19.36	19.50	-6	56,031	-0.01%
2020/04/27	11	18.87	12	18.97	19.05	-1	57,103	0.00%
2020/04/24	7	18.64	0	0.00	18.60	7	56,791	0.01%
2020/04/23	1	18.60	3	18.85	18.55	-2	56,445	0.00%
2020/04/22	10	18.27	4	18.25	18.50	6	56,084	0.01%
2020/04/21	13	18.86	11	18.76	18.70	2	55,653	0.00%
2020/04/20	4	19.43	0	0.00	19.30	4	54,957	0.01%
2020/04/17	1	19.75	0	0.00	19.60	1	54,808	0.00%
2020/04/16	8	19.53	0	0.00	19.50	8	54,484	0.01%
2020/04/15	8	20.03	31	20.10	19.90	-23	53,928	-0.04%
2020/04/14	1	19.00	50	19.49	19.65	-49	53,168	-0.09%
2020/04/13	23	18.89	85	18.87	18.80	-62	52,397	-0.12%
2020/04/10	66	18.62	14	18.61	18.65	52	51,908	0.10%
2020/04/09	3	18.03	0	0.00	18.05	3	51,292	0.01%
2020/04/08	20	17.95	5	18.00	17.95	15	50,814	0.03%
2020/04/07	2	17.95	1	18.05	17.90	1	50,406	0.00%
2020/04/06	11	17.73	0	0.00	17.85	11	50,107	0.02%
2020/04/01	1	17.80	0	0.00	17.75	1	49,449	0.00%
2020/03/31	7	18.01	50	18.12	17.90	-43	49,090	-0.09%
2020/03/30	23	17.65	8	17.93	17.90	15	48,326	0.03%
2020/03/27	8	17.81	11	17.85	17.90	-3	47,734	-0.01%
2020/03/26	35	17.30	0	0.00	17.30	35	46,872	0.07%
2020/03/25	41	17.55	14	17.45	17.50	27	46,742	0.06%
2020/03/24	32	16.68	6	16.79	16.60	26	45,846	0.06%
2020/03/23	38	16.29	0	0.00	16.15	38	45,074	0.08%
2020/03/20	24	17.17	0	0.00	17.10	24	43,907	0.05%
2020/03/19	16	16.86	0	0.00	16.30	16	42,276	0.04%
2020/03/18	27	18.04	8	18.02	17.95	19	41,243	0.05%
2020/03/17	21	18.59	1	18.55	18.35	20	40,340	0.05%
2020/03/16	7	19.05	3	19.10	19.05	4	38,936	0.01%
2020/03/13	49	19.12	2	19.33	19.65	47	37,786	0.12%
2020/03/12	23	20.58	21	20.71	20.50	2	35,232	0.01%
2020/03/11	22	21.47	71	21.51	21.35	-49	34,135	-0.14%
2020/03/10	41	21.61	1	21.65	21.55	40	33,181	0.12%
2020/03/09	12	21.98	1	22.05	21.80	11	32,323	0.03%
2020/03/06	10	22.42	0	0.00	22.40	10	31,317	0.03%
2020/03/05	3	22.60	3	22.75	22.85	0	31,030	0.00%
2020/03/04	0	0.00	5	22.45	22.55	-5	30,859	-0.02%
2020/03/03	6	22.38	3	22.65	22.55	3	30,623	0.01%
2020/03/02	14	22.25	0	0.00	22.25	14	30,120	0.05%
2020/02/27	2	22.60	0	0.00	22.70	2	30,315	0.01%
2020/02/26	10	22.70	0	0.00	22.80	10	29,971	0.03%
2020/02/25	2	22.70	0	0.00	22.80	2	29,697	0.01%
2020/02/24	7	22.84	2	22.95	22.85	5	29,878	0.02%
2020/02/20	2	23.35	1	23.40	23.45	1	29,837	0.00%
2020/02/19	1	23.05	2	23.30	23.30	-1	29,646	0.00%
2020/02/18	2	23.00	1	23.05	23.10	1	29,619	0.00%
2020/02/17	0	0.00	10	22.90	22.95	-10	29,671	-0.03%
2020/02/14	2	22.75	0	0.00	22.80	2	30,157	0.01%
2020/02/13	1	22.65	19	22.78	22.80	-18	30,859	-0.06%
2020/02/12	0	0.00	26	22.62	22.65	-26	31,125	-0.08%
2020/02/11	14	22.55	0	0.00	22.55	14	31,005	0.05%
2020/02/07	0	0.00	6	22.40	22.50	-6	31,568	-0.02%
2020/02/05	1	22.30	0	0.00	22.40	1	31,694	0.00%
2020/02/04	6	22.20	0	0.00	22.30	6	31,443	0.02%
2020/02/03	4	21.71	0	0.00	21.95	4	31,371	0.01%
2020/01/31	17	22.11	10	22.00	22.05	7	31,208	0.02%
2020/01/30	4	22.11	4	22.23	22.00	0	30,750	0.00%
2020/01/20	2	22.65	1	22.70	22.90	1	29,385	0.00%
2020/01/16	0	0.00	50	22.60	22.60	-50	29,356	-0.17%
2020/01/15	10	22.55	0	0.00	22.70	10	29,348	0.03%
2020/01/14	10	22.60	0	0.00	22.60	10	29,269	0.03%
2020/01/13	5	22.30	4	22.38	22.50	1	28,942	0.00%
2020/01/10	5	22.20	0	0.00	22.25	5	29,085	0.02%
2020/01/09	1	22.20	11	22.21	22.30	-10	29,229	-0.03%
2020/01/08	1	22.15	112	22.15	22.25	-111	29,318	-0.38%	大賣/鉅額交易
2020/01/07	0	0.00	2	22.20	22.35	-2	29,051	-0.01%
2020/01/06	21	22.25	0	0.00	22.25	21	29,172	0.07%
2020/01/02	0	0.00	1	22.35	22.35	-1	29,062	0.00%
2019/12/31	0	0.00	1	22.35	22.40	-1	29,038	0.00%
2019/12/30	1	22.45	6	22.50	22.50	-5	28,926	-0.02%
2019/12/26	0	0.00	17	22.45	22.45	-17	28,840	-0.06%
2019/12/24	10	22.45	0	0.00	22.45	10	29,229	0.03%
2019/12/18	10	22.40	0	0.00	22.50	10	29,240	0.03%
2019/12/16	1	22.35	0	0.00	22.30	1	29,100	0.00%
2019/12/13	3	22.45	6	22.45	22.50	-3	29,132	-0.01%
2019/12/12	1	22.20	0	0.00	22.15	1	28,495	0.00%
2019/12/10	1	21.85	0.4	21.95	21.95	0.6	28,209	0.00%
2019/12/05	10	21.83	10	21.95	21.70	0	28,490	0.00%
2019/12/04	1	21.65	10	21.85	21.85	-9	28,342	-0.03%
2019/12/03	2	21.70	5	21.74	21.75	-3	28,292	-0.01%
2019/11/28	3	21.97	0	0.00	21.95	3	27,767	0.01%
2019/11/27	0	0.00	15	22.24	22.25	-15	27,753	-0.05%
2019/11/26	0	0.00	19	22.24	22.10	-19	27,682	-0.07%
2019/11/25	12	21.92	10	22.05	21.90	2	26,609	0.01%
2019/11/22	0	0.00	10	22.05	22.00	-10	26,937	-0.04%
2019/11/21	4	21.99	1	22.00	22.00	3	26,777	0.01%
2019/11/20	3	22.10	0	0.00	22.15	3	26,305	0.01%
2019/11/19	1	22.15	1	22.15	22.25	0	26,043	0.00%
2019/11/18	1	22.25	11	22.17	22.25	-10	26,049	-0.04%
2019/11/15	0	0.00	0.5	22.10	22.15	-0.5	25,962	0.00%
2019/11/14	1	22.10	32	22.15	22.15	-31	25,865	-0.12%
2019/11/13	0	0.00	1	22.20	22.25	-1	25,955	0.00%
2019/11/12	4	21.86	0	0.00	21.90	4	25,256	0.02%
2019/11/11	10	21.60	0	0.00	21.60	10	24,622	0.04%
2019/11/08	5	21.80	6	21.80	21.85	-1	24,477	0.00%
2019/11/07	0	0.00	2	21.75	21.70	-2	24,669	-0.01%
2019/11/06	35	21.72	15	21.66	21.75	20	24,715	0.08%
2019/11/05	11	21.41	11	21.46	21.50	0	24,262	0.00%
2019/11/04	0	0.00	1	21.40	21.45	-1	24,725	0.00%
2019/11/01	1	21.20	0	0.00	21.25	1	24,489	0.00%
2019/10/31	0	0.00	1	21.20	21.20	-1	24,908	0.00%
2019/10/30	1	21.00	0	0.00	21.10	1	24,686	0.00%
2019/10/29	0	0.00	1	21.25	21.15	-1	25,036	0.00%
2019/10/25	1	20.95	0	0.00	21.05	1	24,723	0.00%
2019/10/24	0.3	21.05	0	0.00	21.15	0.3	24,634	0.00%
2019/10/23	1	20.95	0	0.00	21.00	1	24,501	0.00%
2019/10/21	0	0.00	10.6	20.95	21.00	-10.6	24,214	-0.04%
2019/10/17	1	21.15	2	21.15	21.15	-1	24,150	0.00%
2019/10/16	1	21.00	0	20.95	20.95	1	23,826	0.00%
2019/10/15	1	20.90	0	0.00	20.90	1	23,758	0.00%
2019/10/14	0	0.00	8	20.83	20.90	-8	24,159	-0.03%
2019/10/09	2	20.60	0	0.00	20.60	2	24,663	0.01%
2019/10/08	0	0.00	1	20.75	20.75	-1	25,546	0.00%
2019/10/04	7	20.55	0	0.00	20.60	7	26,141	0.03%
2019/10/02	1	20.70	0	0.00	20.80	1	26,747	0.00%
2019/10/01	0	0.00	10	20.80	20.85	-10	27,048	-0.04%
2019/09/26	0	0.00	1	20.75	20.70	-1	27,241	0.00%
2019/09/25	11	20.64	4	20.63	20.65	7	27,559	0.03%
2019/09/24	1	20.75	0	0.00	20.75	1	27,399	0.00%
2019/09/23	18	20.91	1	21.00	20.90	17	27,318	0.06%
2019/09/18	10	21.10	9	21.17	21.30	1	27,226	0.00%
2019/09/16	0	0.00	5	21.05	21.05	-5	27,856	-0.02%
2019/09/12	3	21.05	1	21.05	21.00	2	28,088	0.01%
2019/09/10	1	20.90	17.1	20.88	20.95	-16.1	28,358	-0.06%
2019/09/09	0	0.00	1	20.65	20.65	-1	28,256	0.00%
2019/09/06	0	0.00	11	20.53	20.55	-11	28,532	-0.04%
2019/09/04	0	0.00	1	20.40	20.35	-1	28,798	0.00%
2019/09/03	2	20.20	1	20.25	20.20	1	28,999	0.00%
2019/08/29	4	20.11	0	0.00	20.10	4	29,901	0.01%
2019/08/28	0	0.00	2	20.20	20.15	-2	30,230	-0.01%
2019/08/27	10	20.20	92	20.10	20.05	-82	30,411	-0.27%
2019/08/26	3	20.20	0	0.00	20.15	3	30,322	0.01%
2019/08/23	2	20.30	10	20.30	20.50	-8	30,561	-0.03%
2019/08/21	15	20.40	0	0.00	20.30	15	31,456	0.05%
2019/08/19	3	20.45	0	0.00	20.45	3	31,432	0.01%
2019/08/16	0	0.00	1	20.40	20.50	-1	31,486	0.00%
2019/08/15	2	20.05	0	0.00	20.05	2	31,295	0.01%
2019/08/13	11.5	20.06	0	0.00	20.00	11.5	31,757	0.04%
2019/08/12	10	20.20	1	20.20	20.20	9	31,637	0.03%
2019/08/08	81	20.26	0	0.00	20.15	81	31,471	0.26%
2019/08/07	26	20.00	0	0.00	20.05	26	31,689	0.08%
2019/08/06	9	19.90	0	0.00	19.95	9	32,019	0.03%
2019/08/05	7	20.01	0	0.00	20.10	7	31,858	0.02%
2019/08/02	7	20.05	1	20.05	20.05	6	32,159	0.02%
2019/08/01	7	20.21	0	0.00	20.30	7	32,456	0.02%
2019/07/31	4	20.40	1	20.40	20.30	3	32,839	0.01%
2019/07/26	4	20.50	0	0.00	20.55	4	33,997	0.01%
2019/07/25	0	0.00	12	20.59	20.65	-12	34,955	-0.03%
2019/07/23	282	20.50	0	0.00	20.50	282	35,852	0.79%	大買/鉅額交易
2019/07/22	40	20.50	0	0.00	20.55	40	35,969	0.11%
2019/07/19	44	20.55	0	0.00	20.50	44	35,993	0.12%
2019/07/17	0	0.00	10	20.50	20.60	-10	36,136	-0.03%
2019/07/16	0	0.00	1	20.50	20.55	-1	36,056	0.00%
2019/07/15	21.1	20.75	0	0.00	20.65	21.1	35,686	0.06%
2019/07/12	1	21.70	0	0.00	21.60	1	35,402	0.00%
2019/07/11	0	0.00	1	21.75	21.75	-1	34,856	0.00%
2019/07/10	1	21.80	0	0.00	21.75	1	34,509	0.00%
2019/07/09	0	0.00	5	21.80	21.70	-5	34,489	-0.01%
2019/07/08	0	0.00	2	21.70	21.70	-2	34,092	-0.01%
2019/07/05	0	0.00	5	21.60	21.70	-5	33,912	-0.01%
2019/07/04	0	0.00	189	21.56	21.55	-189	33,827	-0.56%	大賣/鉅額交易
2019/07/03	0	0.00	1	21.50	21.50	-1	33,814	0.00%
2019/07/02	0	0.00	1	21.50	21.50	-1	33,679	0.00%
2019/07/01	3	21.45	2	21.50	21.45	1	33,343	0.00%
2019/06/28	1	21.40	5	21.35	21.35	-4	33,160	-0.01%
2019/06/21	2	21.10	0	0.00	21.10	2	32,956	0.01%
2019/06/18	20.2	21.30	0	0.00	21.30	20.2	31,469	0.06%
2019/06/14	0.4	21.25	6	21.28	21.35	-5.6	31,601	-0.02%
2019/06/13	6	20.95	1	21.05	21.05	5	31,240	0.02%
2019/06/12	10	21.15	2	21.00	21.10	8	31,699	0.03%
2019/06/10	0	0.00	17.6	21.25	21.30	-17.6	31,246	-0.06%
2019/06/05	15	20.90	0.2	20.95	20.95	14.8	30,745	0.05%
2019/06/04	2	20.95	29	20.80	20.80	-27	30,803	-0.09%
2019/06/03	10	20.90	1	20.85	20.90	9	30,653	0.03%
2019/05/31	1.3	20.91	1	20.85	20.95	0.3	30,684	0.00%
2019/05/28	0.7	21.05	0	0.00	21.05	0.7	30,736	0.00%
2019/05/24	0	0.00	13	20.85	20.90	-13	30,240	-0.04%
2019/05/23	2	20.85	0	0.00	20.85	2	30,190	0.01%
2019/05/22	0	0.00	1	20.90	20.90	-1	30,039	0.00%
2019/05/21	2	21.03	0	0.00	20.95	2	30,045	0.01%
2019/05/16	0	0.00	1	20.70	20.70	-1	29,265	0.00%
2019/05/15	1	20.80	0	0.00	20.80	1	29,001	0.00%
2019/05/14	0	0.00	6.3	20.96	21.05	-6.3	28,760	-0.02%
2019/05/13	5	21.00	0	0.00	21.05	5	28,667	0.02%
2019/05/10	3	21.10	2	21.30	21.20	1	28,748	0.00%
2019/05/09	0	0.00	2	21.00	20.85	-2	28,522	-0.01%
2019/05/08	2	21.15	0	0.00	21.10	2	28,103	0.01%
2019/05/07	3	21.45	0	0.00	21.45	3	27,915	0.01%
2019/05/06	5	21.37	0	0.00	21.45	5	28,031	0.02%
2019/05/03	5	21.80	9	21.68	21.85	-4	27,735	-0.01%
2019/05/02	37	21.45	2	21.50	21.50	35	26,834	0.13%
2019/04/30	3	21.00	12	21.00	21.15	-9	26,317	-0.03%
2019/04/29	0.7	20.90	31	20.75	20.90	-30.4	26,122	-0.12%
2019/04/26	1	20.45	0	0.00	20.45	1	26,110	0.00%
2019/04/25	2	20.60	0	0.00	20.60	2	26,122	0.01%
2019/04/24	0	0.00	0.9	20.50	20.50	-0.9	26,302	0.00%
2019/04/23	5	20.35	0	0.00	20.45	5	26,286	0.02%
2019/04/22	2	20.50	7	20.50	20.45	-5	26,317	-0.02%
2019/04/18	6	20.23	75	20.23	20.20	-69	26,699	-0.26%
2019/04/17	4	20.35	0.7	20.40	20.35	3.3	26,558	0.01%
2019/04/16	1	20.45	0	0.00	20.45	1	26,322	0.00%
2019/04/15	4	20.41	0	0.00	20.40	4	26,435	0.02%
2019/04/12	12	20.61	0	0.00	20.55	12	26,754	0.04%
2019/04/11	10	20.60	0	0.00	20.70	10	26,867	0.04%
2019/04/10	59	20.60	50	20.70	20.55	9	26,937	0.03%
2019/04/09	6	20.65	2	20.65	20.75	4	27,013	0.01%
2019/04/08	0	0.00	0.5	20.55	20.55	-0.5	26,910	0.00%
2019/04/03	1	20.35	4	20.40	20.35	-3	26,705	-0.01%
2019/04/02	7	20.36	0	0.00	20.40	7	26,687	0.03%
2019/04/01	12	20.35	0	0.00	20.30	12	26,739	0.04%
2019/03/29	25	20.40	0	0.00	20.45	25	26,136	0.10%
2019/03/28	1	20.45	0	0.00	20.40	1	26,082	0.00%
2019/03/27	11	20.53	25	20.45	20.40	-14	26,159	-0.05%
2019/03/26	0	0.00	23	20.65	20.65	-23	26,032	-0.09%
2019/03/25	19	20.64	0	0.00	20.60	19	26,246	0.07%
2019/03/22	13	20.90	0	0.00	20.90	13	26,262	0.05%
2019/03/21	2	20.95	9	20.98	21.00	-7	26,561	-0.03%
2019/03/20	0	0.00	2	21.00	20.90	-2	26,863	-0.01%
2019/03/19	11.1	20.90	4	20.96	20.90	7.1	27,412	0.03%
2019/03/18	20	20.75	0	0.00	20.85	20	27,481	0.07%
2019/03/15	5	20.65	20.9	20.89	20.65	-15.9	27,712	-0.06%
2019/03/14	5	20.55	10	20.55	20.55	-5	27,247	-0.02%
2019/03/13	27	20.49	0	0.00	20.45	27	27,360	0.10%
2019/03/08	15	20.38	0	0.00	20.35	15	27,427	0.05%
2019/03/07	2	20.60	15	20.65	20.60	-13	27,577	-0.05%
2019/03/06	2	20.60	0	0.00	20.55	2	27,671	0.01%
2019/03/05	4	20.65	16	20.67	20.65	-12	27,714	-0.04%
2019/03/04	0	0.00	1.1	20.85	20.75	-1.1	27,585	0.00%
2019/02/27	0	0.00	10	20.83	20.85	-10	27,417	-0.04%
2019/02/26	0	0.00	10	20.85	20.80	-10	27,282	-0.04%
2019/02/25	20	20.75	0	0.00	20.75	20	27,137	0.07%
2019/02/22	0	0.00	1	20.70	20.75	-1	26,958	0.00%
2019/02/21	3	20.75	6	20.62	20.75	-3	26,919	-0.01%
2019/02/20	1	20.50	0	0.00	20.55	1	27,123	0.00%
2019/02/18	2	20.45	0	0.00	20.45	2	27,517	0.01%
2019/02/15	2	20.45	0	0.00	20.45	2	27,909	0.01%
2019/02/14	2	20.60	0	0.00	20.60	2	28,469	0.01%
2019/02/13	0	0.00	1.2	20.65	20.60	-1.2	28,526	0.00%
2019/02/11	9	20.49	2	20.60	20.45	7	27,998	0.03%
2019/01/30	0	0.00	5	20.70	20.70	-5	27,590	-0.02%
2019/01/29	100	20.50	0	0.00	20.55	100	27,382	0.37%
2019/01/28	80	20.65	1	20.65	20.70	79	27,299	0.29%
2019/01/25	22.1	20.50	6	20.58	20.60	16.1	27,101	0.06%
2019/01/24	4	20.40	0	0.00	20.40	4	26,799	0.01%
2019/01/23	5	20.40	0	0.00	20.35	5	27,098	0.02%
2019/01/22	0	0.00	1	20.30	20.50	-1	27,099	0.00%
2019/01/21	0	0.00	1	20.20	20.25	-1	26,915	0.00%
2019/01/17	1	20.00	0	0.00	20.00	1	27,425	0.00%
2019/01/16	2	19.95	0	0.00	20.05	2	28,259	0.01%
2019/01/15	0	0.00	5.2	20.15	20.15	-5.2	28,265	-0.02%
2019/01/11	0	0.00	5	20.15	20.10	-5	28,288	-0.02%
2019/01/10	0	0.00	3	20.05	20.20	-3	28,063	-0.01%
2019/01/09	3	20.20	3	20.22	20.25	0	27,976	0.00%
2019/01/08	5	19.90	0	0.00	19.95	5	27,952	0.02%
2019/01/07	12	20.00	0	0.00	20.10	12	28,441	0.04%
2019/01/04	17	19.78	0	0.00	19.80	17	29,344	0.06%
2019/01/03	0	0.00	2	20.00	20.00	-2	30,352	-0.01%
2019/01/02	14	19.88	0	0.00	19.90	14	30,669	0.05%
2018/12/28	0	0.00	5	20.00	20.20	-5	30,755	-0.02%
2018/12/27	1	19.95	0	0.00	19.95	1	30,893	0.00%
2018/12/25	812	19.75	3	19.72	19.75	809	31,571	2.56%	大買/鉅額交易
2018/12/22	2	19.90	0	0.00	19.95	2	31,824	0.01%
2018/12/21	6	19.92	0	0.00	19.90	6	32,371	0.02%
2018/12/20	6	19.95	0	0.00	19.95	6	32,619	0.02%
2018/12/19	1	20.05	0	0.00	20.15	1	32,555	0.00%
2018/12/18	0	20.10	0	0.00	20.00	0	32,766	0.00%
2018/12/17	3	20.25	0	0.00	20.20	3	33,529	0.01%
2018/12/14	1	20.15	3	20.40	20.45	-2	34,004	-0.01%
2018/12/13	0	0.00	25	20.06	20.10	-25	33,884	-0.07%
2018/12/12	6	19.90	0.8	20.05	19.90	5.2	33,804	0.02%
2018/12/11	1	20.00	8	20.00	20.00	-7	32,968	-0.02%
2018/12/10	18	20.01	0	0.00	20.00	18	32,772	0.05%
2018/12/07	16	20.23	0	0.00	20.20	16	32,513	0.05%
2018/12/05	3	20.50	0	0.00	20.45	3	32,426	0.01%
2018/12/03	11	20.66	4	20.78	20.70	7	32,469	0.02%
2018/11/30	3	20.45	0	0.00	20.45	3	32,270	0.01%
2018/11/29	15	20.50	0	0.00	20.40	15	31,986	0.05%
2018/11/28	3	20.55	0	0.00	20.60	3	31,806	0.01%
2018/11/27	1	20.55	0	0.00	20.60	1	31,712	0.00%
2018/11/26	0	0.00	3	20.95	20.65	-3	31,800	-0.01%
2018/11/23	8	20.53	0	0.00	20.50	8	31,676	0.03%
2018/11/22	1	20.75	0	0.00	20.70	1	31,618	0.00%
2018/11/21	3	20.80	0	0.00	20.85	3	31,646	0.01%
2018/11/19	1	21.20	1	21.20	21.35	0	31,507	0.00%
2018/11/16	0	0.00	10	20.95	21.10	-10	31,257	-0.03%
2018/11/13	0	0.00	95	20.93	20.90	-95	30,538	-0.31%
2018/11/08	1	21.15	6	21.18	21.20	-5	30,660	-0.02%
2018/11/07	11	20.95	3	20.97	21.00	8	30,638	0.03%
2018/11/05	2	20.50	0	0.00	20.75	2	31,357	0.01%
2018/11/02	6	20.44	0	0.00	20.80	6	31,507	0.02%
2018/10/30	0	0.00	0.6	20.00	19.95	-0.6	31,843	0.00%
2018/10/29	1	19.90	0	0.00	19.80	1	32,258	0.00%
2018/10/26	2	20.08	0	0.00	19.90	2	32,467	0.01%
2018/10/25	47	19.95	3.2	19.95	19.90	43.8	32,549	0.13%
2018/10/24	56	20.45	0	0.00	20.40	56	32,425	0.17%
2018/10/23	10	20.90	71	20.95	20.95	-61	31,694	-0.19%
2018/10/22	0	0.00	2.4	21.19	21.10	-2.4	31,566	-0.01%
2018/10/19	12	20.91	0	0.00	21.15	12	32,037	0.04%
2018/10/18	0	0.00	2	21.15	21.15	-2	31,970	-0.01%
2018/10/16	33	21.27	0	0.00	21.15	33	32,242	0.10%
2018/10/12	10	21.23	9	20.91	21.70	1	31,832	0.00%
2018/10/11	77	21.27	43	21.52	21.15	34	30,930	0.11%
2018/10/09	0	0.00	6	22.83	22.75	-6	29,737	-0.02%
2018/10/08	24	22.50	32.4	22.64	22.55	-8.4	29,411	-0.03%
2018/10/05	1	22.70	5	22.55	22.70	-4	29,290	-0.01%
2018/10/04	0	0.00	4	22.80	22.95	-4	29,177	-0.01%
2018/10/03	10	22.35	0	0.00	22.50	10	28,887	0.03%
2018/10/02	7	22.55	0	0.00	22.60	7	29,147	0.02%
2018/10/01	4.1	22.85	5	22.95	22.95	-0.9	29,637	0.00%
2018/09/27	0	0.00	2	22.98	23.00	-2	30,471	-0.01%
2018/09/21	0	0.00	3.2	22.35	22.45	-3.2	31,317	-0.01%
2018/09/19	0	0.00	1	21.60	21.80	-1	31,153	0.00%
2018/09/18	0	0.00	4	21.50	21.55	-4	31,334	-0.01%
2018/09/17	0	0.00	4	21.35	21.45	-4	31,536	-0.01%
2018/09/13	2	21.15	0	0.00	21.20	2	31,826	0.01%
2018/09/11	20	21.28	15.3	21.40	21.45	4.7	32,145	0.01%
2018/09/10	0.1	21.30	2	21.20	21.30	-1.9	32,670	-0.01%
2018/09/07	4	21.10	0	0.00	21.15	4	33,066	0.01%
2018/09/05	0	0.00	1	21.30	21.20	-1	33,573	0.00%
2018/09/04	0.1	21.55	1	21.50	21.55	-0.9	33,601	0.00%
2018/09/03	0	0.00	2	21.20	21.35	-2	33,598	-0.01%
2018/08/31	0	0.00	2	21.25	21.60	-2	33,693	-0.01%
2018/08/29	3	21.47	14	21.55	21.55	-11	33,891	-0.03%
2018/08/28	0	0.00	3	21.57	21.60	-3	34,008	-0.01%
2018/08/24	0	0.00	3	21.38	21.45	-3	34,107	-0.01%
2018/08/23	0.1	21.50	10	21.55	21.55	-9.9	35,043	-0.03%
2018/08/21	0.2	21.35	1	21.40	21.40	-0.8	35,721	0.00%
2018/08/17	0.1	21.15	0	0.00	21.15	0.1	35,930	0.00%
2018/08/15	0.1	21.30	0	0.00	21.30	0.1	35,832	0.00%
2018/08/13	5	20.86	6	21.04	20.80	-1	36,053	0.00%
2018/08/10	1	21.15	0	0.00	21.30	1	35,638	0.00%
2018/08/09	0	0.00	3	21.30	21.15	-3	35,807	-0.01%
2018/08/07	0	0.00	11	21.45	21.45	-11	35,769	-0.03%
2018/08/06	0	0.00	3	21.40	21.45	-3	35,645	-0.01%
2018/08/03	2	21.20	24	21.07	21.20	-22	36,403	-0.06%
2018/08/02	0	0.00	15.7	21.04	20.75	-15.7	36,266	-0.04%
2018/08/01	0	0.00	12	20.96	21.10	-12	36,116	-0.03%
2018/07/31	3	20.80	0.1	20.75	20.75	2.9	35,911	0.01%
2018/07/30	4	20.60	0.1	20.60	20.50	3.9	35,161	0.01%
2018/07/27	1	20.55	0.1	20.65	20.65	0.9	35,318	0.00%
2018/07/26	4	20.45	0	0.00	20.55	4	35,521	0.01%
2018/07/25	1	20.55	10	20.60	20.50	-9	35,512	-0.03%
2018/07/24	0	0.00	12	20.50	20.50	-12	35,542	-0.03%
2018/07/23	4	20.40	0	0.00	20.45	4	35,543	0.01%
2018/07/19	24	20.41	0	0.00	20.40	24	35,508	0.07%
2018/07/17	5	20.55	0	0.00	20.50	5	35,090	0.01%
2018/07/12	0	0.00	23	20.55	20.55	-23	35,699	-0.06%
2018/07/11	16	20.38	0.6	20.50	20.45	15.4	35,729	0.04%
2018/07/10	2	20.40	6	20.40	20.40	-4	35,582	-0.01%
2018/07/06	1.3	21.54	10	21.59	21.50	-8.7	34,888	-0.02%
2018/07/05	0	0.00	4	21.70	21.70	-4	34,150	-0.01%
2018/07/03	2	21.70	2	21.75	21.65	0	34,097	0.00%
2018/07/02	8	21.75	0	0.00	21.70	8	33,726	0.02%
2018/06/29	0	0.00	1.8	21.95	21.95	-1.8	33,189	-0.01%
2018/06/28	1	21.80	0	0.00	21.75	1	32,256	0.00%
2018/06/26	0	0.00	5	21.85	21.75	-5	31,466	-0.02%
2018/06/25	5	21.80	0	0.00	21.75	5	31,504	0.02%
2018/06/22	1	21.70	0.1	21.85	21.85	0.9	31,675	0.00%
2018/06/20	0	0.00	13.4	21.94	21.85	-13.4	32,358	-0.04%
2018/06/19	10	21.69	0	0.00	21.60	10	32,291	0.03%
2018/06/15	15	21.80	0	0.00	22.15	15	31,926	0.05%
2018/06/14	6	21.98	0	0.00	21.90	6	31,544	0.02%
2018/06/13	0	0.00	7	22.34	22.35	-7	31,192	-0.02%
2018/06/12	6	22.11	0	0.00	22.10	6	32,170	0.02%
2018/06/11	0	0.00	6	22.33	22.35	-6	32,173	-0.02%
2018/06/06	0	0.00	54	22.30	22.45	-54	32,693	-0.17%
2018/06/05	0	0.00	2	22.15	22.20	-2	32,579	-0.01%
2018/06/04	0	0.00	2	21.75	21.95	-2	32,605	-0.01%
2018/06/01	0	0.00	0.3	21.70	21.70	-0.3	32,787	0.00%
2018/05/31	1	21.65	0	0.00	21.60	1	33,175	0.00%
2018/05/30	0	0.00	1	21.80	21.60	-1	32,648	0.00%
2018/05/29	2	22.03	1	22.05	22.15	1	32,291	0.00%
2018/05/25	0	0.00	4	22.25	22.20	-4	33,246	-0.01%
2018/05/24	0	0.00	1	22.15	22.15	-1	33,535	0.00%
2018/05/23	0	0.00	0.6	22.05	22.15	-0.6	33,524	0.00%
2018/05/22	0	0.00	18	22.20	22.15	-18	33,611	-0.05%
2018/05/18	0	0.00	11	22.10	22.10	-11	34,052	-0.03%
2018/05/16	0	0.00	10	22.00	22.05	-10	34,495	-0.03%
2018/05/15	4	21.90	0	0.00	21.90	4	35,444	0.01%
2018/05/14	9	22.08	5	22.08	22.10	4	36,559	0.01%
2018/05/11	5	21.90	21	21.86	21.95	-16	36,817	-0.04%
2018/05/10	6.1	21.48	0.9	21.45	21.45	5.2	36,033	0.01%
2018/05/09	0	0.00	6	21.44	21.45	-6	35,954	-0.02%
2018/05/08	5	21.30	6	21.34	21.35	-1	36,181	0.00%
2018/05/07	0	0.00	10	21.15	21.10	-10	36,271	-0.03%
2018/05/04	6	21.06	8.9	21.05	21.05	-2.9	36,765	-0.01%
2018/05/03	2	21.05	0	0.00	21.10	2	37,037	0.01%
2018/05/02	1	21.15	0	0.00	21.15	1	37,884	0.00%
2018/04/30	64	21.29	18.1	21.31	21.25	45.9	38,526	0.12%
2018/04/27	0	0.00	2	21.35	21.35	-2	39,624	-0.01%
2018/04/26	10	21.20	0	0.00	21.25	10	39,821	0.03%
2018/04/25	0	0.00	4	21.26	21.40	-4	39,885	-0.01%
2018/04/24	0	0.00	49	21.25	21.30	-49	40,058	-0.12%
2018/04/23	1	21.35	0	0.00	21.35	1	40,177	0.00%
2018/04/20	1	21.50	0	0.00	21.55	1	40,476	0.00%
2018/04/19	0	0.00	12	21.65	21.70	-12	40,704	-0.03%
2018/04/18	0	0.00	14	21.50	21.50	-14	40,460	-0.03%
2018/04/17	12	21.12	0	0.00	21.10	12	40,553	0.03%
2018/04/16	2	21.33	5	21.40	21.55	-3	40,924	-0.01%
2018/04/13	0	0.00	61	21.54	21.60	-61	41,291	-0.15%
2018/04/12	11	21.49	1	21.55	21.40	10	42,091	0.02%
2018/04/11	0	0.00	8	21.34	21.50	-8	42,407	-0.02%
2018/04/10	2.1	21.07	0	0.00	21.05	2.1	42,605	0.00%
2018/04/09	0	0.00	1	21.25	21.00	-1	42,693	0.00%
2018/04/03	6	20.88	1	20.90	20.90	5	42,305	0.01%
2018/04/02	0	0.00	1	21.05	21.05	-1	42,226	0.00%
2018/03/31	1	21.20	0	0.00	21.20	1	42,394	0.00%
2018/03/27	3	21.10	7	21.20	21.15	-4	42,510	-0.01%
2018/03/26	1	21.00	0	0.00	21.05	1	42,362	0.00%
2018/03/23	12	21.08	0	0.00	20.95	12	42,341	0.03%
2018/03/22	0	0.00	20	21.55	21.55	-20	41,665	-0.05%
2018/03/21	15	21.42	0	0.00	21.50	15	41,595	0.04%
2018/03/19	2	21.35	0	0.00	21.60	2	42,411	0.00%
2018/03/16	4	21.35	0.3	21.40	21.30	3.7	42,333	0.01%
2018/03/15	2	21.70	0	0.00	21.60	2	41,350	0.00%
2018/03/12	0	0.00	7	21.81	21.90	-7	40,888	-0.02%
2018/03/09	0	0.00	5	21.78	21.65	-5	41,045	-0.01%
2018/03/08	0	0.00	9	21.59	21.60	-9	41,320	-0.02%
2018/03/07	1	21.40	0	0.00	21.40	1	41,693	0.00%
2018/03/06	0	0.00	6	21.66	21.70	-6	41,997	-0.01%
2018/03/05	12	21.57	1	21.65	21.50	11	42,307	0.03%
2018/03/02	0	0.00	2	21.63	21.65	-2	41,960	0.00%
2018/03/01	0	0.00	8.7	21.55	21.50	-8.7	41,744	-0.02%
2018/02/27	0	0.00	2	21.50	21.35	-2	41,174	0.00%
2018/02/26	5	21.55	2	21.40	21.40	3	40,717	0.01%
2018/02/23	1	21.20	0	0.00	21.25	1	40,645	0.00%
2018/02/22	0	0.00	2	21.15	21.20	-2	42,130	0.00%
2018/02/21	0	0.00	3.1	21.00	21.10	-3.1	42,643	-0.01%
2018/02/12	10	20.55	17	20.60	20.60	-7	42,169	-0.02%
2018/02/09	2	20.35	25	20.29	20.35	-23	42,068	-0.05%
2018/02/08	1	20.65	0	0.00	20.60	1	41,488	0.00%
2018/02/07	0	0.00	0.6	20.35	20.35	-0.6	41,165	0.00%
2018/02/06	36.3	19.91	17	20.08	19.70	19.3	40,071	0.05%
2018/02/05	6	20.89	0	0.00	20.85	6	38,605	0.02%
2018/02/01	51	21.20	0	0.00	21.30	51	37,838	0.13%
2018/01/31	0	0.00	4.1	21.24	21.30	-4.1	37,489	-0.01%
2018/01/30	0	0.00	1	21.10	21.10	-1	37,024	0.00%
2018/01/29	6	21.20	0	0.00	21.20	6	36,554	0.02%
2018/01/26	11	21.15	0	0.00	21.15	11	35,918	0.03%
2018/01/25	0	0.00	1	21.20	21.30	-1	35,288	0.00%
2018/01/24	2	21.00	5	20.93	21.05	-3	34,288	-0.01%
2018/01/23	22	21.30	1	21.30	21.30	21	33,227	0.06%
2018/01/22	55.2	21.80	0	0.00	21.85	55.2	31,983	0.17%
2018/01/19	10	21.65	20	21.60	21.70	-10	31,896	-0.03%
2018/01/18	1	21.90	0	0.00	21.90	1	31,753	0.00%
2018/01/17	0	0.00	0.7	21.90	22.00	-0.7	31,366	0.00%
2018/01/16	1	21.95	0	0.00	22.00	1	31,197	0.00%
2018/01/15	0.3	22.05	23	22.08	22.15	-22.7	30,820	-0.07%
2018/01/12	0	0.00	3	21.60	21.75	-3	30,268	-0.01%
2018/01/11	0	0.00	0.2	21.60	21.70	-0.2	30,007	0.00%
2018/01/10	0	0.00	2	21.70	21.70	-2	29,985	-0.01%
2018/01/09	20	21.20	2	21.43	21.40	18	29,340	0.06%
2018/01/08	5	21.30	27	21.38	21.50	-22	28,915	-0.08%
2018/01/05	1	20.90	1	20.75	20.90	0	27,919	0.00%
2018/01/04	0	0.00	8	20.61	20.65	-8	27,726	-0.03%
2018/01/03	1	20.55	5	20.59	20.65	-4	27,627	-0.01%
2018/01/02	0.7	20.45	0	0.00	20.45	0.7	27,589	0.00%