中信金 (2891)-元富-桃園券商分點個股進出

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

中信金

(2891)

可現股當沖

股價
38.05
漲跌
--
漲幅
0.00%
成交量
69,620張
產業
上市金融類股
2876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－元富-桃園券商分點個股進出

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

元富-桃園券商分點個股進出
元富-桃園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
2024/11/21	1.1	37.72	3	37.88	38.05	-1.9	82,445	0.00%
2024/11/20	1.2	38.09	30.1	37.90	38.05	-28.9	83,585	-0.03%
2024/11/19	3.1	36.77	33	36.72	36.85	-30	84,852	-0.04%
2024/11/18	1	36.80	0	0.00	36.80	1	84,958	0.00%
2024/11/15	0	0.00	35	36.99	36.80	-35	84,875	-0.04%
2024/11/14	2	36.65	0	0.00	36.65	2	84,973	0.00%
2024/11/13	10.1	36.55	0	0.00	36.55	10.1	84,714	0.01%
2024/11/12	3.1	36.85	203	37.14	37.00	-199.9	84,574	-0.24%	大賣/鉅額交易
2024/11/11	12.2	36.94	3	37.00	37.20	9.2	84,878	0.01%
2024/11/08	0	0.00	17	36.86	36.90	-17	85,413	-0.02%
2024/11/07	2	36.88	5.8	36.91	36.90	-3.8	85,701	0.00%
2024/11/06	0.2	36.68	11	36.72	36.70	-10.8	85,745	-0.01%
2024/11/05	1.1	36.26	29	36.46	36.65	-27.9	85,890	-0.03%
2024/11/04	1.4	36.33	34	36.36	36.45	-32.6	86,532	-0.04%
2024/11/01	2.8	35.09	3	35.55	35.70	-0.3	87,579	0.00%
2024/10/30	2	35.80	100	35.85	35.90	-98	87,967	-0.11%
2024/10/29	25.1	35.85	300	35.70	35.85	-274.9	88,033	-0.31%	大賣/鉅額交易
2024/10/28	70.1	35.94	0	0.00	35.90	70.1	88,263	0.08%
2024/10/25	1	36.00	10	35.95	36.10	-9	88,903	-0.01%
2024/10/24	51	35.95	1	35.90	35.90	50	89,319	0.06%
2024/10/23	5	36.24	0	0.00	36.15	5	89,712	0.01%
2024/10/22	1.5	36.37	2	36.35	36.60	-0.5	90,233	0.00%
2024/10/21	38.2	36.47	2	36.30	36.10	36.2	90,727	0.04%
2024/10/18	33	36.93	61	37.00	36.90	-28	91,480	-0.03%
2024/10/17	0.1	36.30	0	0.00	36.50	0.1	91,684	0.00%
2024/10/16	44.5	36.12	8	36.28	36.30	36.5	92,181	0.04%
2024/10/15	6	36.13	7	36.25	36.35	-1	92,197	0.00%
2024/10/14	4.2	35.43	56	35.48	35.60	-51.8	93,750	-0.06%
2024/10/11	0.2	35.18	17	35.16	35.15	-16.8	94,188	-0.02%
2024/10/09	2	34.90	0	0.00	34.90	2	94,732	0.00%
2024/10/08	1	35.10	8.5	35.15	35.20	-7.5	95,039	-0.01%
2024/10/07	1.4	34.76	12.1	34.70	34.90	-10.7	94,735	-0.01%
2024/10/04	15.2	34.30	200	34.35	34.25	-184.8	95,332	-0.19%	大賣/鉅額交易
2024/10/01	0.3	34.56	7	34.50	34.70	-6.7	95,528	-0.01%
2024/09/30	2.1	34.56	59	34.68	34.40	-56.9	96,624	-0.06%
2024/09/27	25.2	34.74	3	34.62	34.60	22.2	96,890	0.02%
2024/09/26	249	34.99	16	34.99	35.00	233	96,742	0.24%	大買/鉅額交易
2024/09/25	21	34.76	8.5	34.84	34.95	12.5	96,287	0.01%
2024/09/24	19	34.91	80.4	34.76	35.00	-61.4	95,564	-0.06%
2024/09/23	61.2	35.33	71.8	35.29	35.35	-10.6	94,408	-0.01%
2024/09/20	11.3	34.15	48	34.12	34.00	-36.7	92,134	-0.04%
2024/09/19	16	33.48	2.8	33.48	33.50	13.2	88,491	0.01%
2024/09/18	22	33.86	92.4	33.81	33.60	-70.4	87,971	-0.08%
2024/09/16	8.6	32.54	0	0.00	32.70	8.6	85,704	0.01%
2024/09/13	24.7	32.45	101.1	32.40	32.55	-76.4	85,167	-0.09%	大賣/
2024/09/12	9.6	32.13	5	32.20	32.15	4.6	84,521	0.01%
2024/09/11	41.9	32.33	0	0.00	32.30	41.9	83,405	0.05%
2024/09/10	13.3	32.63	11	32.77	32.70	2.3	82,540	0.00%
2024/09/09	26.1	32.36	3.1	32.60	32.70	23.1	81,654	0.03%
2024/09/06	177.3	32.71	0	0.00	32.90	177.3	80,936	0.22%	大買/鉅額交易
2024/09/05	8.1	32.37	7	32.21	32.30	1.1	80,884	0.00%
2024/09/04	57	32.03	2	32.05	32.05	55	80,872	0.07%
2024/09/03	4.2	33.00	66	33.01	32.95	-61.8	79,287	-0.08%
2024/09/02	11.7	33.04	15.4	33.00	33.10	-3.7	79,050	0.00%
2024/08/30	25.6	32.72	15	32.65	32.65	10.6	78,611	0.01%
2024/08/29	107.6	32.67	87	32.65	32.60	20.6	75,610	0.03%	大買/
2024/08/28	42.1	32.98	6.2	33.08	33.10	35.9	75,190	0.05%
2024/08/27	187.8	32.70	4	32.60	32.85	183.8	75,679	0.24%	大買/鉅額交易
2024/08/26	114	33.16	1	33.15	33.15	113	74,576	0.15%	大買/鉅額交易
2024/08/23	37.4	33.07	0	0.00	33.10	37.4	73,312	0.05%
2024/08/22	52.1	33.59	9	33.60	33.45	43.1	72,521	0.06%
2024/08/21	278.3	33.47	1	33.45	33.70	277.3	71,676	0.39%	大買/鉅額交易
2024/08/20	120.2	34.78	2	35.00	35.00	118.2	68,710	0.17%	大買/鉅額交易
2024/08/19	4	34.94	101	35.10	35.00	-97	68,936	-0.14%	大賣/
2024/08/16	10	34.95	50	34.90	34.90	-40	68,931	-0.06%
2024/08/15	51	34.40	0	0.00	34.50	51	69,291	0.07%
2024/08/14	3	34.87	3	34.85	34.75	0	69,854	0.00%
2024/08/13	7.2	33.98	1	33.90	34.50	6.2	70,127	0.01%
2024/08/12	57.1	34.46	10.3	34.60	34.50	46.8	70,064	0.07%
2024/08/09	5.1	34.83	14.7	34.80	34.70	-9.6	69,685	-0.01%
2024/08/08	173.1	33.79	1	33.90	33.75	172.1	70,177	0.25%	大買/鉅額交易
2024/08/07	8	33.38	2	33.10	33.90	6	70,764	0.01%
2024/08/06	58.3	32.71	12.7	32.54	32.90	45.6	71,213	0.06%
2024/08/05	41.4	32.33	95.2	32.78	32.25	-53.8	70,661	-0.08%
2024/08/02	33.2	34.77	2	34.85	35.05	31.2	70,054	0.04%
2024/08/01	153.1	35.86	2.1	35.72	35.90	151	69,806	0.22%	大買/鉅額交易
2024/07/31	10	35.60	0	0.00	35.50	10	70,475	0.01%
2024/07/30	31	35.30	190.3	34.96	35.30	-159.3	71,136	-0.22%	大賣/鉅額交易
2024/07/29	8	35.71	1	35.70	36.00	7	71,016	0.01%
2024/07/26	95.1	35.43	35	35.28	35.60	60.1	71,920	0.08%
2024/07/23	117	35.67	10	35.70	35.85	107	73,817	0.14%	大買/鉅額交易
2024/07/22	7.5	35.65	0	0.00	35.50	7.5	73,140	0.01%
2024/07/19	35.4	36.08	6	36.32	35.95	29.4	72,496	0.04%
2024/07/18	11.3	36.74	1	37.05	37.00	10.3	71,246	0.01%
2024/07/17	64.3	37.25	40	37.15	37.00	24.3	70,410	0.03%
2024/07/16	4	37.19	0	0.00	37.35	4	70,033	0.01%
2024/07/15	37.5	37.47	3	37.73	37.65	34.5	69,862	0.05%
2024/07/12	10	40.14	8.1	40.10	40.20	1.9	67,855	0.00%
2024/07/11	9	40.73	13	40.38	40.25	-4	67,112	-0.01%
2024/07/10	0.4	40.74	8	40.50	40.85	-7.6	66,935	-0.01%
2024/07/09	5.4	40.09	1	40.00	39.95	4.4	66,233	0.01%
2024/07/08	0.5	40.14	14.3	40.10	40.10	-13.8	65,843	-0.02%
2024/07/05	0.4	39.96	17	40.01	40.05	-16.6	64,918	-0.03%
2024/07/04	3.8	39.77	1.5	39.76	39.75	2.4	64,064	0.00%
2024/07/03	11.4	38.98	10.2	38.92	39.20	1.2	62,811	0.00%
2024/07/02	1.4	38.16	0	0.00	38.50	1.4	62,088	0.00%
2024/07/01	0.4	38.11	2	38.18	38.20	-1.6	61,473	0.00%
2024/06/28	0.4	38.05	10	38.15	37.85	-9.6	61,179	-0.02%
2024/06/27	0.4	37.75	0	0.00	37.70	0.4	61,313	0.00%
2024/06/26	1.4	37.86	1	37.85	37.65	0.4	61,927	0.00%
2024/06/25	1.4	37.98	0.6	38.00	38.00	0.8	62,116	0.00%
2024/06/24	0.4	38.10	10	38.15	38.25	-9.6	62,360	-0.02%
2024/06/21	0.5	37.98	4.2	38.09	37.85	-3.7	62,131	-0.01%
2024/06/20	0.6	38.02	1	37.95	38.00	-0.4	61,519	0.00%
2024/06/19	0.4	38.00	8	38.05	37.90	-7.6	61,966	-0.01%
2024/06/18	0.4	37.70	2	37.90	37.90	-1.6	62,297	0.00%
2024/06/17	1.4	37.59	0.6	37.35	37.25	0.8	62,590	0.00%
2024/06/14	0.5	37.23	0	0.00	37.30	0.5	62,870	0.00%
2024/06/13	2.5	37.19	1	37.20	37.10	1.5	63,000	0.00%
2024/06/12	0.4	36.95	0	0.00	37.25	0.4	63,313	0.00%
2024/06/11	2.5	36.98	1	37.20	37.10	1.5	63,534	0.00%
2024/06/07	1	37.30	9.4	37.16	37.20	-8.4	64,025	-0.01%
2024/06/06	1.4	36.92	5	36.91	36.85	-3.6	63,270	-0.01%
2024/06/05	5.5	35.96	0	0.00	36.30	5.5	62,713	0.01%
2024/06/04	15	35.80	15.1	36.29	36.35	-0.1	62,180	0.00%
2024/06/03	0.5	36.56	30	36.42	36.40	-29.5	61,210	-0.05%
2024/05/31	1.4	35.76	100.1	35.70	35.40	-98.7	60,218	-0.16%
2024/05/30	123.5	35.45	3	35.63	35.30	120.5	58,067	0.21%	大買/鉅額交易
2024/05/29	27.5	36.11	0	0.00	36.05	27.5	57,233	0.05%
2024/05/28	8.4	36.81	2	36.75	36.75	6.4	56,432	0.01%
2024/05/27	4.4	36.74	151.2	36.66	37.55	-146.8	56,002	-0.26%	大賣/鉅額交易
2024/05/24	167	37.11	5	37.03	37.05	162	55,056	0.29%	大買/鉅額交易
2024/05/23	3.4	37.62	1	38.00	38.00	2.4	54,616	0.00%
2024/05/21	8.2	37.65	4	37.80	37.75	4.2	53,638	0.01%
2024/05/20	0.7	38.23	21.8	38.20	38.55	-21.1	52,881	-0.04%
2024/05/17	0	0.00	43.5	37.85	38.10	-43.5	52,229	-0.08%
2024/05/16	1	37.30	25	37.57	37.50	-24	51,656	-0.05%
2024/05/15	0.4	37.05	10.9	36.98	36.90	-10.5	50,909	-0.02%
2024/05/14	6	35.98	1	36.20	36.05	5	50,697	0.01%
2024/05/13	3.5	36.32	1	36.55	36.50	2.5	49,784	0.01%
2024/05/10	0.7	36.77	75.6	36.83	37.45	-74.8	48,995	-0.15%
2024/05/09	4	36.21	0.6	36.35	36.10	3.4	48,450	0.01%
2024/05/08	5	36.25	20.1	36.24	36.40	-15.1	48,077	-0.03%
2024/05/07	0	0.00	2	36.33	36.00	-2	47,221	0.00%
2024/05/06	16.1	35.84	32.4	35.98	36.10	-16.3	46,134	-0.04%
2024/05/03	11	35.03	510	34.53	34.75	-499	45,570	-1.09%	大賣/鉅額交易
2024/05/02	3.1	34.08	5	34.23	34.10	-1.9	44,425	0.00%
2024/04/30	124.1	33.92	24.1	34.32	34.10	99.9	43,849	0.23%	大買/
2024/04/29	423	33.89	78.4	34.08	34.25	344.6	42,804	0.81%	大買/鉅額交易
2024/04/26	0	0.00	3	31.33	31.15	-3	40,402	-0.01%
2024/04/25	9	31.12	0	0.00	31.00	9	40,831	0.02%
2024/04/24	2	31.45	0	0.00	31.45	2	41,070	0.00%
2024/04/23	0	0.00	1	31.75	31.55	-1	41,790	0.00%
2024/04/22	1.3	31.28	2	31.53	31.35	-0.7	42,071	0.00%
2024/04/19	4	31.11	314	30.77	31.00	-310	41,661	-0.74%	大賣/鉅額交易
2024/04/18	1	31.85	21	31.75	31.70	-20	41,147	-0.05%
2024/04/17	0	0.00	2	31.60	31.50	-2	40,960	0.00%
2024/04/16	153.4	31.10	152	31.30	30.95	1.4	40,923	0.00%	大買/大賣/
2024/04/15	0.2	31.84	5	32.11	31.95	-4.8	40,429	-0.01%
2024/04/12	4	31.75	0	0.00	31.75	4	40,770	0.01%
2024/04/11	5.1	31.70	158	31.70	31.95	-152.9	40,863	-0.37%	大賣/鉅額交易
2024/04/10	4.2	32.04	1	31.95	31.85	3.2	41,139	0.01%
2024/04/09	1	32.15	1	32.15	32.15	0	41,635	0.00%
2024/04/08	0.2	32.12	1	32.10	32.05	-0.8	41,979	0.00%
2024/04/03	159	31.55	0.1	31.60	31.45	158.9	41,810	0.38%	大買/鉅額交易
2024/04/02	0	0.00	2	31.85	31.80	-2	41,734	0.00%
2024/04/01	158.1	31.93	0	0.00	31.65	158.1	41,763	0.38%	大買/鉅額交易
2024/03/29	0	0.00	35	32.96	33.05	-35	41,294	-0.08%
2024/03/27	3	32.00	2.2	32.46	32.60	0.8	39,833	0.00%
2024/03/26	0	31.70	1	32.00	31.80	-1	39,715	0.00%
2024/03/25	3.2	31.70	1.1	31.79	31.70	2	40,159	0.01%
2024/03/22	1	32.10	13.4	31.87	31.90	-12.4	40,539	-0.03%
2024/03/21	1	31.65	12	32.02	31.95	-11	40,415	-0.03%
2024/03/20	8.4	31.26	0	0.00	31.25	8.4	40,546	0.02%
2024/03/19	0.1	31.60	3	31.67	31.75	-2.9	40,945	-0.01%
2024/03/18	2	31.48	7.1	31.65	31.50	-5.1	40,987	-0.01%
2024/03/15	2	31.75	7	31.70	31.75	-5	41,028	-0.01%
2024/03/14	21	32.00	35.3	31.99	32.00	-14.3	40,281	-0.04%
2024/03/13	0.1	31.65	41.3	31.45	31.85	-41.2	40,118	-0.10%
2024/03/12	4.5	30.30	2.7	30.30	30.45	1.8	38,730	0.00%
2024/03/11	158.5	30.15	50.2	30.20	30.30	108.3	38,819	0.28%	大買/鉅額交易
2024/03/08	0	0.00	44.3	30.08	30.20	-44.3	38,852	-0.11%
2024/03/07	0	0.00	4	29.79	29.80	-4	38,308	-0.01%
2024/03/06	0	0.00	15.2	29.49	29.50	-15.2	38,080	-0.04%
2024/03/05	0.1	29.25	3	29.10	29.15	-2.9	38,671	-0.01%
2024/03/04	0.1	29.05	3	29.05	29.20	-2.9	39,027	-0.01%
2024/03/01	0.1	29.40	2	29.20	29.05	-1.9	39,567	0.00%
2024/02/29	0	29.10	0	0.00	29.40	0	39,774	0.00%
2024/02/27	3	29.07	0	0.00	29.00	3	39,506	0.01%
2024/02/26	0.2	29.10	3	29.20	29.10	-2.8	39,708	-0.01%
2024/02/22	0	0.00	1.3	29.13	29.30	-1.3	40,476	0.00%
2024/02/21	0.1	28.95	4	28.90	28.95	-3.9	40,628	-0.01%
2024/02/20	3.4	28.94	3	28.75	29.00	0.4	40,852	0.00%
2024/02/19	4.2	28.59	2	28.60	28.70	2.2	41,036	0.01%
2024/02/16	0	28.30	2	28.35	28.25	-2	41,940	0.00%
2024/02/15	0.5	28.40	6	28.50	28.40	-5.5	42,544	-0.01%
2024/02/05	1	28.15	0	0.00	28.15	1	42,264	0.00%
2024/02/02	2	28.28	0	0.00	28.30	2	42,121	0.00%
2024/02/01	0	28.60	3	28.53	28.65	-3	41,868	-0.01%
2024/01/31	2.4	28.44	0	0.00	28.45	2.4	41,496	0.01%
2024/01/30	4	28.40	4	28.44	28.40	0	41,448	0.00%
2024/01/29	0.1	28.45	0	0.00	28.50	0.1	41,631	0.00%
2024/01/26	0	28.35	47	28.48	28.50	-47	42,284	-0.11%
2024/01/25	0.2	28.00	0	0.00	28.15	0.2	41,874	0.00%
2024/01/24	3	27.98	0	0.00	28.00	3	41,763	0.01%
2024/01/23	2	27.95	0	0.00	28.10	2	41,710	0.00%
2024/01/22	0.5	28.14	1	28.10	28.20	-0.5	41,516	0.00%
2024/01/19	1	27.80	4	27.81	27.90	-3	41,418	-0.01%
2024/01/18	2	27.50	0	0.00	27.85	2	41,266	0.00%
2024/01/17	5.6	27.67	0	0.00	27.55	5.6	40,993	0.01%
2024/01/16	3	27.85	14	28.00	27.95	-11	40,075	-0.03%
2024/01/15	2.2	28.11	5	28.17	28.15	-2.8	39,622	-0.01%
2024/01/12	0	0.00	4	28.10	28.05	-4	40,082	-0.01%
2024/01/11	0.1	28.30	18	28.26	28.35	-17.9	40,188	-0.04%
2024/01/10	2.5	27.85	2.3	27.90	28.05	0.2	40,432	0.00%
2024/01/09	1	28.20	0	0.00	28.10	1	40,259	0.00%
2024/01/08	10	28.35	91.6	28.45	28.40	-81.6	40,118	-0.20%
2024/01/05	0	0.00	10	28.15	28.10	-10	39,708	-0.03%
2024/01/04	1.1	28.15	13	28.20	28.15	-11.9	39,981	-0.03%
2024/01/03	0	28.10	14	28.04	28.20	-14	40,301	-0.03%
2024/01/02	2.5	28.34	0	0.00	28.35	2.5	39,794	0.01%
2023/12/29	0.7	28.20	3.8	28.11	28.35	-3.1	39,694	-0.01%
2023/12/28	4	28.03	8.2	28.14	28.40	-4.2	40,119	-0.01%
2023/12/27	0	0.00	1	28.10	28.10	-1	39,994	0.00%
2023/12/26	0	0.00	1	28.00	28.00	-1	39,736	0.00%
2023/12/25	0.2	27.85	0	0.00	27.85	0.2	39,749	0.00%
2023/12/22	9	27.68	0	27.75	27.75	9	39,841	0.02%
2023/12/21	1.1	27.65	0.5	27.75	27.85	0.6	39,823	0.00%
2023/12/20	16.5	27.76	0	0.00	27.80	16.5	39,621	0.04%
2023/12/19	0	28.10	10.6	28.10	28.25	-10.6	39,245	-0.03%
2023/12/18	0.6	28.20	7.2	28.23	28.25	-6.6	39,215	-0.02%
2023/12/15	2	28.50	1	28.30	28.15	1	39,079	0.00%
2023/12/14	1.1	28.34	50	28.33	28.45	-48.9	38,507	-0.13%
2023/12/13	0.2	27.75	368	27.80	27.95	-367.8	37,644	-0.98%	大賣/鉅額交易
2023/12/12	0.2	27.50	47	27.55	27.60	-46.8	37,938	-0.12%
2023/12/11	429.5	27.28	0	0.00	27.40	429.5	37,935	1.13%	大買/鉅額交易
2023/12/08	0	0.00	35.2	27.37	27.50	-35.2	37,985	-0.09%
2023/12/07	0	0.00	0.2	26.85	26.85	-0.2	37,292	0.00%
2023/12/06	0	0.00	52	27.15	27.10	-52	37,464	-0.14%
2023/12/05	57	26.60	500.3	26.65	26.75	-443.3	37,353	-1.19%	大賣/鉅額交易
2023/12/04	0.4	26.90	0	0.00	26.90	0.4	37,050	0.00%
2023/12/01	2.2	27.05	54	26.95	26.95	-51.8	36,998	-0.14%
2023/11/30	0	27.20	102	27.34	27.35	-102	36,882	-0.28%	大賣/鉅額交易
2023/11/29	21.1	27.09	3	26.95	26.85	18.1	35,893	0.05%
2023/11/28	0.1	27.20	5	27.33	27.15	-4.9	35,403	-0.01%
2023/11/27	105.2	26.71	2	27.10	26.70	103.2	35,110	0.29%	大買/鉅額交易
2023/11/24	2	26.65	0	0.00	26.75	2	34,855	0.01%
2023/11/23	518	26.83	4	26.85	26.85	514	34,580	1.49%	大買/鉅額交易
2023/11/22	7	27.03	27	27.12	27.20	-20	34,138	-0.06%
2023/11/21	0.1	27.10	13	27.11	27.05	-12.9	33,878	-0.04%
2023/11/20	0.4	26.85	2	26.75	26.85	-1.6	33,355	0.00%
2023/11/17	0.6	26.80	2	26.90	26.85	-1.4	33,129	0.00%
2023/11/16	2	26.65	13	26.77	26.85	-11	33,127	-0.03%
2023/11/15	0	0.00	20.3	26.61	26.80	-20.3	32,938	-0.06%
2023/11/14	0.5	26.05	39.2	25.95	26.15	-38.7	32,064	-0.12%
2023/11/13	10.3	25.60	4.4	25.60	25.60	6	32,148	0.02%
2023/11/10	2.5	25.42	35.2	25.46	25.50	-32.7	32,748	-0.10%
2023/11/09	7	25.30	0	0.00	25.35	7	33,119	0.02%
2023/11/08	0	25.20	0	0.00	25.10	0	33,673	0.00%
2023/11/07	0	25.15	16	25.15	25.15	-16	33,742	-0.05%
2023/11/06	3.3	25.30	0	0.00	25.30	3.3	33,942	0.01%
2023/11/03	2.2	25.07	22.3	25.22	25.35	-20.1	34,020	-0.06%
2023/11/02	4	24.69	0	0.00	24.70	4	33,840	0.01%
2023/11/01	0	24.45	0	0.00	24.35	0	34,213	0.00%
2023/10/31	1.5	24.35	1	24.25	24.35	0.5	35,314	0.00%
2023/10/30	3	24.30	100.5	24.50	24.35	-97.5	36,096	-0.27%
2023/10/27	0	24.60	1	24.55	24.60	-1	36,463	0.00%
2023/10/26	4.3	24.36	0	0.00	24.35	4.3	36,899	0.01%
2023/10/25	6.2	24.55	180	24.56	24.65	-173.8	36,740	-0.47%	大賣/鉅額交易
2023/10/24	281.1	24.41	0	0.00	24.45	281.1	36,657	0.77%	大買/鉅額交易
2023/10/23	10.1	24.34	0	0.00	24.35	10.1	36,617	0.03%
2023/10/20	30.3	24.52	283	24.35	24.65	-252.7	36,642	-0.69%	大賣/鉅額交易
2023/10/18	0	25.10	0	0.00	25.15	0	36,784	0.00%
2023/10/17	12.6	25.02	54	25.25	25.15	-41.4	36,806	-0.11%
2023/10/16	0.2	25.15	12	25.30	25.35	-11.8	37,220	-0.03%
2023/10/13	0.1	25.15	0	0.00	25.15	0.1	37,555	0.00%
2023/10/12	280.4	25.15	15	25.03	25.20	265.4	38,011	0.70%	大買/鉅額交易
2023/10/11	12.6	24.65	5	24.71	24.90	7.6	37,994	0.02%
2023/10/06	0.3	24.16	1	24.30	24.25	-0.7	37,359	0.00%
2023/10/05	0	0.00	6.7	24.00	24.10	-6.7	37,413	-0.02%
2023/10/04	8.1	23.78	1	23.70	23.70	7.1	37,241	0.02%
2023/10/03	2.3	24.22	2	24.25	24.20	0.3	36,707	0.00%
2023/10/02	0.4	24.51	0.5	24.55	24.50	-0.1	36,681	0.00%
2023/09/28	23	24.50	2	24.50	24.50	21	37,388	0.06%
2023/09/26	25	24.46	0	0.00	24.55	25	37,243	0.07%
2023/09/25	3.4	24.47	1.5	24.52	24.60	1.9	37,073	0.01%
2023/09/22	18	24.26	5	24.25	24.25	13	37,010	0.04%
2023/09/21	5.2	24.23	4	24.35	24.35	1.2	36,646	0.00%
2023/09/20	2.7	24.99	0.2	25.00	24.85	2.5	36,037	0.01%
2023/09/19	0	24.90	1	25.00	24.95	-1	35,721	0.00%
2023/09/18	1.4	24.89	0	0.00	24.95	1.4	35,670	0.00%
2023/09/15	3	24.65	0	0.00	24.85	3	35,673	0.01%
2023/09/14	11	24.85	0	0.00	25.00	11	34,978	0.03%
2023/09/13	0.1	24.60	0	0.00	24.70	0.1	34,861	0.00%
2023/09/12	2.1	24.25	5	24.20	24.35	-2.9	35,158	-0.01%
2023/09/11	6.2	24.21	5.1	24.25	24.25	1	35,157	0.00%
2023/09/08	10	24.05	1	23.90	24.05	9	35,079	0.03%
2023/09/07	7.1	23.55	0	0.00	23.60	7.1	35,101	0.02%
2023/09/06	4.2	23.80	0	0.00	23.65	4.2	35,328	0.01%
2023/09/05	0	0.00	1	24.00	24.00	-1	35,773	0.00%
2023/09/04	0.2	23.93	0	0.00	23.95	0.2	35,972	0.00%
2023/09/01	1.2	23.82	0	0.00	23.80	1.2	36,246	0.00%
2023/08/31	5.1	23.73	0	0.00	23.85	5.1	36,367	0.01%
2023/08/29	1	23.90	0	0.00	24.00	1	36,282	0.00%
2023/08/28	1.2	23.81	0	0.00	23.80	1.2	36,345	0.00%
2023/08/25	3.1	23.62	0	0.00	23.50	3.1	37,283	0.01%
2023/08/24	4.1	23.89	72	23.75	23.85	-67.9	37,333	-0.18%
2023/08/23	17.1	23.72	30	23.70	23.70	-12.9	37,180	-0.03%
2023/08/22	22.1	23.54	1.5	23.50	23.55	20.6	37,194	0.06%
2023/08/21	102.5	23.85	12	23.87	23.85	90.5	36,888	0.25%	大買/
2023/08/18	21	23.69	0	0.00	23.35	21	36,736	0.06%
2023/08/17	15	23.17	0	0.00	23.25	15	36,714	0.04%
2023/08/16	18.5	23.31	0	0.00	23.40	18.5	36,242	0.05%
2023/08/15	9.5	23.97	0	0.00	23.90	9.5	35,831	0.03%
2023/08/14	3.4	24.21	7	24.60	24.30	-3.6	35,662	-0.01%
2023/08/11	1	25.00	1	24.85	24.90	0	35,686	0.00%
2023/08/10	0	0.00	2	24.85	24.90	-2	35,825	-0.01%
2023/08/09	12	24.69	3.2	24.85	24.80	8.8	35,631	0.02%
2023/08/08	10.1	24.51	0	0.00	24.60	10.1	35,307	0.03%
2023/08/07	23.2	24.69	10	24.80	24.60	13.2	34,790	0.04%
2023/08/04	68.1	24.71	4	24.60	24.60	64.1	34,284	0.19%
2023/08/02	22	26.09	1	26.15	26.15	21	33,138	0.06%
2023/08/01	11.2	26.15	5	26.30	26.25	6.2	32,438	0.02%
2023/07/31	5.1	26.45	1	26.40	26.25	4.1	31,924	0.01%
2023/07/28	0	0.00	5	26.30	26.35	-5	31,380	-0.02%
2023/07/27	1	26.55	0	26.55	26.60	1	31,388	0.00%
2023/07/26	12.2	26.59	9	26.55	26.50	3.2	31,543	0.01%
2023/07/25	10.2	26.35	7	26.26	26.35	3.2	31,479	0.01%
2023/07/24	10	26.11	0	0.00	26.10	10	31,318	0.03%
2023/07/21	5	26.30	59.6	26.46	26.45	-54.6	30,989	-0.18%
2023/07/20	0.5	26.15	1	26.25	26.20	-0.5	30,342	0.00%
2023/07/19	6	26.02	4	26.25	26.05	2	29,714	0.01%
2023/07/18	6	26.12	10	26.25	26.25	-4	29,118	-0.01%
2023/07/17	0.8	25.93	3	26.10	26.15	-2.2	28,487	-0.01%
2023/07/14	1.1	25.33	13.3	25.27	25.40	-12.2	27,827	-0.04%
2023/07/13	2.5	24.97	0	0.00	24.90	2.5	27,228	0.01%
2023/07/12	9	25.09	5	25.10	25.15	4	27,253	0.01%
2023/07/11	0	24.85	0	0.00	24.95	0	27,101	0.00%
2023/07/10	0.1	24.50	0	0.00	24.50	0.1	27,102	0.00%
2023/07/06	13.3	24.56	0	0.00	24.50	13.3	27,061	0.05%
2023/07/05	0	0.00	12	25.05	24.95	-12	26,339	-0.05%
2023/07/04	0	24.85	0	0.00	24.85	0	26,214	0.00%
2023/07/03	0.4	25.06	13	25.07	25.10	-12.6	26,297	-0.05%
2023/06/30	0	0.00	10	24.75	24.85	-10	26,497	-0.04%
2023/06/29	2	24.80	0	0.00	24.90	2	26,452	0.01%
2023/06/27	7	24.83	1	24.75	24.75	6	26,487	0.02%
2023/06/26	0.4	25.03	1	24.95	24.95	-0.6	26,395	0.00%
2023/06/21	0	24.97	9	24.98	25.10	-9	26,351	-0.03%
2023/06/20	1.5	25.03	0.4	25.00	25.05	1.1	26,306	0.00%
2023/06/19	0.6	25.00	0	0.00	25.05	0.6	26,356	0.00%
2023/06/16	2.2	24.70	3	24.65	24.55	-0.8	26,527	0.00%
2023/06/15	5.1	24.60	2	24.70	24.70	3.1	26,373	0.01%
2023/06/13	3	24.88	1	24.95	24.80	2	28,420	0.01%
2023/06/12	2.1	24.80	0	0.00	24.80	2.1	28,709	0.01%
2023/06/09	0	0.00	26.3	25.13	25.20	-26.3	29,323	-0.09%
2023/06/08	0	0.00	10	24.55	24.65	-10	28,992	-0.03%
2023/06/07	0.1	24.50	0	0.00	24.60	0.1	29,102	0.00%
2023/06/06	0.2	24.45	0.7	24.55	24.45	-0.5	29,120	0.00%
2023/06/05	0.2	24.53	10	24.50	24.45	-9.8	29,340	-0.03%
2023/06/02	2.1	24.30	6	24.35	24.30	-3.9	29,560	-0.01%
2023/06/01	0.2	24.30	0	0.00	24.30	0.2	29,602	0.00%
2023/05/31	0.1	24.30	10	24.35	24.30	-9.9	29,580	-0.03%
2023/05/30	0	0.00	2	24.60	24.50	-2	28,817	-0.01%
2023/05/29	1	24.40	10.1	24.30	24.40	-9	28,781	-0.03%
2023/05/26	12.2	24.05	12.9	23.97	24.10	-0.7	29,081	0.00%
2023/05/25	3.2	24.10	5	24.08	24.10	-1.8	28,947	-0.01%
2023/05/24	4.2	24.38	0	0.00	24.50	4.2	28,934	0.01%
2023/05/23	2	24.65	0	0.00	24.60	2	28,789	0.01%
2023/05/22	2.1	24.46	9	24.60	24.55	-6.9	28,536	-0.02%
2023/05/19	0	0.00	11	24.30	24.40	-11	28,329	-0.04%
2023/05/18	1	24.10	19	24.01	24.10	-18	28,064	-0.06%
2023/05/17	0.7	23.75	2	23.95	23.80	-1.3	28,059	0.00%
2023/05/16	0.2	23.45	3	23.48	23.55	-2.8	27,711	-0.01%
2023/05/15	9.1	23.15	5	23.27	23.35	4.1	27,531	0.01%
2023/05/12	10	23.20	1	23.20	23.10	9	27,525	0.03%
2023/05/11	0	23.30	0	0.00	23.30	0	27,439	0.00%
2023/05/10	2.1	23.25	0	0.00	23.30	2.1	27,382	0.01%
2023/05/09	7	23.29	0.9	23.25	23.30	6.1	27,491	0.02%
2023/05/08	10.1	23.33	7	23.21	23.35	3.1	27,613	0.01%
2023/05/05	0	23.05	5.3	23.05	23.05	-5.2	27,653	-0.02%
2023/05/04	0	0.00	19	23.10	23.10	-19	28,121	-0.07%
2023/05/03	0.1	22.90	1	23.00	22.95	-0.9	28,317	0.00%
2023/05/02	0.3	22.90	4.3	22.78	22.90	-4	28,638	-0.01%
2023/04/28	0	0.00	9	22.48	22.60	-9	29,309	-0.03%
2023/04/26	0.2	22.35	2	22.45	22.45	-1.8	29,546	-0.01%
2023/04/25	0.2	22.35	0.3	22.35	22.35	-0.2	29,622	0.00%
2023/04/24	0	0.00	2	22.45	22.45	-2	29,609	-0.01%
2023/04/21	2	22.30	10	22.30	22.30	-8	29,753	-0.03%
2023/04/20	0.6	22.35	5	22.35	22.35	-4.4	29,896	-0.01%
2023/04/19	6	22.49	2.1	22.47	22.45	3.9	30,494	0.01%
2023/04/18	1	22.40	3	22.43	22.40	-2	30,543	-0.01%
2023/04/17	3.1	22.44	4	22.50	22.50	-0.9	31,004	0.00%
2023/04/14	3.1	22.26	8.2	22.41	22.50	-5.1	30,952	-0.02%
2023/04/13	1	22.25	2.2	22.26	22.30	-1.2	30,912	0.00%
2023/04/12	0	0.00	5	21.97	22.00	-5	30,712	-0.02%
2023/04/11	0.2	21.83	50	21.85	21.85	-49.8	30,671	-0.16%
2023/04/10	2.1	21.75	0	0.00	21.80	2.1	30,480	0.01%
2023/04/07	57.2	21.66	1.5	21.70	21.70	55.7	30,451	0.18%
2023/04/06	1.3	21.84	0	0.00	21.70	1.3	30,326	0.00%
2023/03/31	1.1	21.85	150	21.85	21.85	-148.9	30,257	-0.49%	大賣/鉅額交易
2023/03/30	10	21.70	0	0.00	21.65	10	30,650	0.03%
2023/03/29	6	21.61	5	21.65	21.70	1	31,339	0.00%
2023/03/28	5	21.50	10	21.60	21.50	-5	32,113	-0.02%
2023/03/27	1	21.45	0	0.00	21.45	1	32,846	0.00%
2023/03/24	100	21.45	0	0.00	21.40	100	34,098	0.29%
2023/03/23	1	21.50	5.8	21.46	21.55	-4.8	34,348	-0.01%
2023/03/22	51.5	21.20	5	21.30	21.35	46.5	34,662	0.13%
2023/03/21	0.2	21.20	19	21.20	21.05	-18.8	34,799	-0.05%
2023/03/20	18.7	20.91	5	20.95	21.00	13.7	34,685	0.04%
2023/03/17	22.8	21.00	2	20.90	20.85	20.8	34,460	0.06%
2023/03/16	47.6	21.03	0	0.00	20.90	47.6	33,537	0.14%
2023/03/15	24.2	21.76	0	0.00	21.55	24.2	33,106	0.07%
2023/03/14	34.5	21.85	0	0.00	21.70	34.5	33,006	0.10%
2023/03/13	5	22.15	8	22.23	22.20	-3	32,321	-0.01%
2023/03/10	6.1	22.27	2	22.25	22.25	4.1	32,225	0.01%
2023/03/09	2	22.55	0	0.00	22.50	2	32,297	0.01%
2023/03/08	12	22.50	0	0.00	22.75	12	33,172	0.04%
2023/03/07	0	22.70	0	0.00	22.65	0	33,327	0.00%
2023/03/06	12.1	22.56	8	22.57	22.55	4.1	33,101	0.01%
2023/03/03	4.2	22.44	15	22.50	22.40	-10.8	33,055	-0.03%
2023/03/02	0.2	22.60	1	22.50	22.55	-0.8	33,368	0.00%
2023/03/01	2	22.70	0.1	22.70	22.70	1.9	34,039	0.01%
2023/02/24	1	22.75	78	22.85	22.75	-77	34,090	-0.23%
2023/02/23	14	22.85	0	0.00	22.85	14	34,022	0.04%
2023/02/22	0.4	22.85	2	22.85	22.80	-1.6	34,302	0.00%
2023/02/20	3.7	22.93	0	0.00	22.95	3.7	34,675	0.01%
2023/02/17	0.5	22.75	0	0.00	22.75	0.5	35,011	0.00%
2023/02/16	0.3	22.74	6	22.69	22.70	-5.7	35,347	-0.02%
2023/02/15	0	22.90	0	0.00	22.55	0	35,906	0.00%
2023/02/14	0.2	22.95	0	0.00	22.90	0.2	35,542	0.00%
2023/02/13	0	0.00	1	22.70	22.75	-1	35,761	0.00%
2023/02/10	0.1	22.48	4.2	22.40	22.45	-4.1	35,821	-0.01%
2023/02/09	3.1	22.34	0	0.00	22.30	3.1	35,978	0.01%
2023/02/08	2	22.35	0	0.00	22.40	2	35,999	0.01%
2023/02/07	17.2	22.30	0	0.00	22.30	17.2	36,182	0.05%
2023/02/06	13.2	22.36	1	22.40	22.35	12.2	36,204	0.03%
2023/02/03	8.1	22.37	1	22.45	22.40	7.1	36,347	0.02%
2023/02/02	30.2	22.53	111.7	22.50	22.50	-81.5	36,284	-0.22%	大賣/
2023/02/01	0.7	22.87	0	0.00	22.75	0.7	35,941	0.00%
2023/01/31	3.2	22.92	0	0.00	22.85	3.2	35,988	0.01%
2023/01/30	1	23.00	12.2	23.34	23.20	-11.2	35,795	-0.03%
2023/01/17	2.9	23.12	0	0.00	23.20	2.9	35,026	0.01%
2023/01/16	2.5	23.03	0	0.00	23.05	2.5	35,085	0.01%
2023/01/13	0.2	22.94	4	23.00	22.80	-3.8	35,071	-0.01%
2023/01/12	4.1	22.90	1	23.05	22.90	3.1	35,746	0.01%
2023/01/11	0.2	23.08	0	0.00	23.10	0.2	36,145	0.00%
2023/01/10	13.3	23.02	0.1	23.15	23.15	13.2	36,281	0.04%
2023/01/09	94.2	23.00	27	22.95	23.15	67.2	36,241	0.19%
2023/01/06	5.6	22.51	0	0.00	22.60	5.6	36,142	0.02%
2023/01/05	5.5	22.46	6	22.46	22.60	-0.5	36,911	0.00%
2023/01/04	0.1	22.25	4	22.20	22.35	-3.9	36,655	-0.01%
2023/01/03	0.2	22.11	0	0.00	22.15	0.2	37,051	0.00%
2022/12/30	1	22.25	0	0.00	22.10	1	37,123	0.00%
2022/12/29	5	21.88	1	22.00	21.90	4	37,390	0.01%
2022/12/28	1.1	22.15	0	0.00	22.15	1.1	37,930	0.00%
2022/12/27	0	0.00	2	22.25	22.25	-2	38,289	-0.01%
2022/12/26	7.1	22.02	0	0.00	22.10	7.1	38,927	0.02%
2022/12/23	3.4	21.88	0	0.00	21.90	3.4	40,064	0.01%
2022/12/22	0.4	22.15	0	0.00	22.15	0.4	40,898	0.00%
2022/12/21	3.6	21.77	0	0.00	21.70	3.6	41,362	0.01%
2022/12/20	4.3	21.88	0	0.00	21.90	4.3	41,361	0.01%
2022/12/19	0.6	22.15	0	0.00	22.05	0.6	40,751	0.00%
2022/12/16	21	22.45	0	0.00	22.25	21	40,189	0.05%
2022/12/15	0.5	22.75	9	22.75	22.75	-8.6	39,518	-0.02%
2022/12/14	0	23.00	2	23.00	22.90	-2	39,290	-0.01%
2022/12/13	0	0.00	1	22.80	22.70	-1	38,999	0.00%
2022/12/12	0.1	23.00	1	22.90	22.90	-0.9	38,858	0.00%
2022/12/09	0.1	22.75	0	0.00	22.70	0.1	39,501	0.00%
2022/12/08	19	22.76	0	0.00	22.80	19	39,500	0.05%
2022/12/07	0.1	23.10	88.3	22.82	23.05	-88.2	39,805	-0.22%
2022/12/06	10.1	22.75	5	22.65	22.40	5.1	39,379	0.01%
2022/12/05	16.3	22.76	0	0.00	22.75	16.3	39,214	0.04%
2022/12/02	1.1	22.50	1	22.55	22.50	0.1	39,140	0.00%
2022/12/01	0.7	22.86	0.4	22.90	22.60	0.3	39,480	0.00%
2022/11/30	1.4	23.13	3	23.20	23.00	-1.7	39,128	0.00%
2022/11/29	2.2	22.54	1	22.25	22.85	1.2	38,153	0.00%
2022/11/28	0.3	22.19	0	0.00	22.20	0.3	37,723	0.00%
2022/11/25	0.4	22.45	2	22.55	22.40	-1.6	37,853	0.00%
2022/11/24	2.2	22.43	21.4	22.41	22.45	-19.2	38,158	-0.05%
2022/11/23	1.2	22.63	42.3	22.38	22.55	-41.1	38,123	-0.11%
2022/11/22	0.5	21.64	1	21.60	21.65	-0.5	37,540	0.00%
2022/11/21	0.4	21.43	0	0.00	21.40	0.4	37,520	0.00%
2022/11/18	4	21.40	0	0.00	21.40	4	37,471	0.01%
2022/11/17	3	21.62	2	21.60	21.65	1	37,576	0.00%
2022/11/16	2	21.95	2	22.10	21.80	0	37,739	0.00%
2022/11/15	0	21.75	13	21.98	22.00	-13	37,538	-0.03%
2022/11/14	1.3	21.89	6	21.90	21.70	-4.7	37,461	-0.01%
2022/11/11	3.1	21.68	14	21.78	21.85	-10.9	37,305	-0.03%
2022/11/10	0.1	21.19	2	21.10	21.15	-1.9	37,003	-0.01%
2022/11/09	7.1	21.09	2	21.20	21.20	5.1	37,240	0.01%
2022/11/08	1.1	21.54	4	21.53	21.55	-2.8	36,802	-0.01%
2022/11/07	0.1	21.17	3	21.18	21.45	-2.9	36,762	-0.01%
2022/11/04	0	20.71	21	20.80	20.90	-21	36,886	-0.06%
2022/11/03	10.2	20.60	0	0.00	20.55	10.2	37,187	0.03%
2022/11/02	1.1	20.90	0	0.00	20.85	1.1	37,302	0.00%
2022/11/01	20	20.95	12.2	21.02	21.10	7.8	37,236	0.02%
2022/10/31	25.2	20.64	0.2	20.65	20.40	25	37,321	0.07%
2022/10/28	2	20.62	1	20.65	20.55	1	37,268	0.00%
2022/10/27	0	20.70	18	20.61	20.55	-18	37,391	-0.05%
2022/10/26	11.2	20.53	1.3	20.47	20.35	9.9	37,477	0.03%
2022/10/25	3.1	19.90	0	0.00	20.00	3.1	37,284	0.01%
2022/10/24	1.1	19.97	1	19.95	19.90	0.1	37,507	0.00%
2022/10/21	3.4	19.93	0	0.00	20.00	3.4	37,362	0.01%
2022/10/20	6.2	19.59	18	19.56	19.70	-11.8	37,386	-0.03%
2022/10/19	2.3	19.88	0	0.00	19.90	2.3	36,856	0.01%
2022/10/18	5.8	19.94	0	0.00	20.10	5.8	36,666	0.02%
2022/10/17	1	19.61	2	19.90	19.80	-1	36,799	0.00%
2022/10/14	1.1	19.85	1	19.95	19.80	0.1	37,156	0.00%
2022/10/13	16.7	19.76	0	0.00	19.65	16.7	37,479	0.04%
2022/10/12	1	20.25	1	20.35	20.25	0	37,051	0.00%
2022/10/11	3.1	20.10	0	0.00	20.10	3.1	37,553	0.01%
2022/10/07	2	20.50	0	0.00	20.45	2	37,778	0.01%
2022/10/06	0.1	20.58	0	0.00	20.60	0.1	38,698	0.00%
2022/10/05	9	20.63	1	20.60	20.50	8	39,600	0.02%
2022/10/04	7	20.25	0.5	20.23	20.15	6.6	39,489	0.02%
2022/10/03	15	19.83	6	19.76	19.70	9	39,279	0.02%
2022/09/30	17.8	19.86	0	0.00	19.85	17.8	39,035	0.05%
2022/09/29	5	20.13	6	20.09	20.05	-1	38,420	0.00%
2022/09/28	36.9	20.37	2	20.15	20.10	34.9	38,398	0.09%
2022/09/27	17.1	20.84	0	0.00	20.75	17.1	37,734	0.05%
2022/09/26	5.8	21.33	0	0.00	21.25	5.8	37,481	0.02%
2022/09/23	2	21.45	1	21.80	21.65	1	38,139	0.00%
2022/09/22	32.2	21.59	1	21.60	21.60	31.2	38,352	0.08%
2022/09/21	5	22.03	0	0.00	22.05	5	38,110	0.01%
2022/09/20	1.4	22.23	0	0.00	22.20	1.4	38,087	0.00%
2022/09/19	2.6	22.21	0	0.00	22.15	2.6	38,054	0.01%
2022/09/16	7	22.18	0	0.00	22.10	7	37,980	0.02%
2022/09/15	6	22.30	0	0.00	22.30	6	37,330	0.02%
2022/09/14	26	22.36	5	22.55	22.30	21	37,527	0.06%
2022/09/13	2.5	22.88	0	0.00	22.75	2.5	37,514	0.01%
2022/09/12	0.1	23.00	0	0.00	22.90	0.1	37,684	0.00%
2022/09/08	4	22.83	0	0.00	22.90	4	38,143	0.01%
2022/09/07	5	22.83	1	23.10	22.80	4	38,832	0.01%
2022/09/06	0.4	23.42	1	23.45	23.40	-0.6	38,851	0.00%
2022/09/05	0	0.00	11	23.15	23.25	-11	39,338	-0.03%
2022/09/02	5	22.96	1	22.95	22.90	4	39,793	0.01%
2022/09/01	4	23.05	0	0.00	23.05	4	40,102	0.01%
2022/08/31	0	23.55	0.3	23.40	23.50	-0.3	40,481	0.00%
2022/08/30	12	23.28	0.2	23.35	23.25	11.8	40,094	0.03%
2022/08/29	1	23.36	2	23.25	23.50	-1	39,792	0.00%
2022/08/26	4	23.80	1	23.85	23.85	3	39,689	0.01%
2022/08/25	10	23.85	6	23.85	23.75	4	39,795	0.01%
2022/08/24	6.3	23.59	1	23.55	23.45	5.3	39,974	0.01%
2022/08/23	4.2	23.90	1	23.95	23.80	3.2	43,093	0.01%
2022/08/22	12.2	24.32	0.3	24.45	24.35	11.8	44,016	0.03%
2022/08/19	1	24.40	0	0.00	24.60	1	44,991	0.00%
2022/08/18	8.6	24.64	0	0.00	24.45	8.6	45,094	0.02%
2022/08/17	2	24.85	0	0.00	24.90	2	45,265	0.00%
2022/08/16	1.2	24.31	3	24.60	24.55	-1.8	45,351	0.00%
2022/08/15	0	0.00	9	24.23	24.25	-9	45,511	-0.02%
2022/08/12	0	0.00	1	24.10	24.10	-1	45,862	0.00%
2022/08/11	1	24.05	2	23.75	24.05	-1	46,417	0.00%
2022/08/10	6.1	23.59	2	23.70	23.55	4.1	46,625	0.01%
2022/08/09	2.3	23.39	3	23.33	23.30	-0.7	46,849	0.00%
2022/08/08	0.1	23.00	2	23.00	23.10	-1.9	47,093	0.00%
2022/08/05	0.1	23.00	10	22.65	23.00	-9.9	47,952	-0.02%
2022/08/04	4.3	22.22	4	22.25	22.25	0.3	48,357	0.00%
2022/08/03	3	22.32	1	22.45	22.30	2	48,627	0.00%
2022/08/02	13.1	22.45	0	0.00	22.45	13.1	49,045	0.03%
2022/08/01	0	0.00	1	22.85	22.95	-1	49,276	0.00%
2022/07/29	1.1	22.95	3	23.30	22.95	-1.9	49,904	0.00%
2022/07/28	1	23.05	5	23.05	23.20	-4	50,145	-0.01%
2022/07/27	0	22.95	2	22.75	22.95	-2	50,004	0.00%
2022/07/26	2	22.85	40	23.00	22.95	-38	50,007	-0.08%
2022/07/25	8.1	22.77	0	0.00	22.70	8.1	50,025	0.02%
2022/07/22	10	22.65	2	22.63	22.75	8	50,265	0.02%
2022/07/21	0.4	22.75	0.3	22.75	22.65	0.1	50,606	0.00%
2022/07/20	1	22.35	1	22.55	22.25	0	50,794	0.00%
2022/07/19	4	22.20	0	0.00	22.20	4	50,687	0.01%
2022/07/18	13.6	22.19	5	22.10	22.30	8.6	51,013	0.02%
2022/07/15	24.5	21.88	11	21.80	21.80	13.5	50,644	0.03%
2022/07/14	38.1	22.38	1	22.60	22.25	37.1	50,425	0.07%
2022/07/13	29	23.59	10	23.60	23.45	19	49,828	0.04%
2022/07/12	8	23.08	25	23.00	22.95	-17	49,189	-0.03%
2022/07/11	3	23.65	6	23.75	23.65	-3	49,079	-0.01%
2022/07/08	1	24.00	5	24.00	23.85	-4	49,584	-0.01%
2022/07/07	2.3	23.73	5	23.83	23.70	-2.7	49,762	-0.01%
2022/07/06	25.1	23.64	0	0.00	23.50	25.1	50,021	0.05%
2022/07/05	1	24.30	0	0.00	24.30	1	49,644	0.00%
2022/07/04	5.1	24.23	5	24.60	24.30	0.1	49,813	0.00%
2022/07/01	2.2	24.87	1	24.50	24.60	1.2	51,056	0.00%
2022/06/30	6	25.35	8	25.25	25.10	-2	51,643	0.00%
2022/06/29	3	25.57	2	25.73	25.80	1	51,917	0.00%
2022/06/28	5	25.80	3	25.73	25.80	2	52,170	0.00%
2022/06/27	1	26.30	0	0.00	26.20	1	52,607	0.00%
2022/06/24	20.1	26.20	4.1	26.20	26.30	16	52,432	0.03%
2022/06/23	4.1	25.79	2	26.00	26.05	2.1	52,483	0.00%
2022/06/22	0.7	26.20	6	26.13	26.05	-5.3	52,405	-0.01%
2022/06/21	0.2	26.45	0	0.00	26.45	0.2	52,380	0.00%
2022/06/20	11.4	25.94	4	25.90	25.50	7.4	52,656	0.01%
2022/06/17	7.6	26.14	0	0.00	26.00	7.6	52,494	0.01%
2022/06/16	8.3	26.76	3.5	26.76	26.60	4.8	52,312	0.01%
2022/06/15	2	26.03	2	26.18	26.30	0	52,759	0.00%
2022/06/14	2	25.93	1	25.75	26.00	1	53,021	0.00%
2022/06/13	8	25.43	0	0.00	25.55	8	52,770	0.02%
2022/06/10	0	26.10	1	25.90	26.00	-1	52,499	0.00%
2022/06/09	14	26.24	0	0.00	25.85	14	52,248	0.03%
2022/06/08	1	26.80	2	26.75	26.75	-1	51,486	0.00%
2022/06/06	0	0.00	2	26.78	26.85	-2	52,387	0.00%
2022/06/02	2	26.55	0	0.00	26.60	2	53,198	0.00%
2022/06/01	17	26.63	0	0.00	26.55	17	54,359	0.03%
2022/05/31	13	26.44	3	26.37	27.15	10	54,651	0.02%
2022/05/30	51.1	26.89	93.3	26.74	27.10	-42.2	51,544	-0.08%
2022/05/27	3.1	26.41	7	26.45	26.60	-3.9	50,778	-0.01%
2022/05/26	2.1	25.30	3	25.40	25.30	-0.9	50,891	0.00%
2022/05/25	7	25.29	3	25.50	25.35	4	51,632	0.01%
2022/05/24	0	25.60	8	25.79	25.55	-8	52,700	-0.02%
2022/05/23	80.6	25.55	0	0.00	25.45	80.6	52,523	0.15%
2022/05/20	3.4	25.43	4	25.43	25.45	-0.6	52,738	0.00%
2022/05/19	8	25.34	3	25.28	25.30	5	52,434	0.01%
2022/05/18	2.7	26.04	4	25.78	26.10	-1.3	51,969	0.00%
2022/05/17	2	25.53	1	25.40	25.50	1	52,002	0.00%
2022/05/16	4	25.61	9	26.10	25.70	-5	52,112	-0.01%
2022/05/13	14	25.77	0	0.00	25.80	14	51,999	0.03%
2022/05/12	97	26.28	7	26.11	26.05	90	51,405	0.18%
2022/05/11	6	27.11	0.5	27.05	27.10	5.5	51,084	0.01%
2022/05/10	0	27.60	55	27.50	27.55	-55	51,342	-0.11%
2022/05/09	14	27.34	12	27.39	27.30	2	51,224	0.00%
2022/05/06	8	27.38	3	27.55	28.00	5	51,525	0.01%
2022/05/05	18	28.53	2	28.10	28.05	16	52,080	0.03%
2022/05/04	2.1	28.85	0	0.00	28.90	2.1	51,753	0.00%
2022/05/03	0	0.00	2	28.90	28.75	-2	52,196	0.00%
2022/04/29	4	28.95	2	29.20	29.25	2	52,517	0.00%
2022/04/28	85	28.74	1	28.90	29.00	84	52,771	0.16%
2022/04/27	12	29.07	1	29.15	28.90	11	52,740	0.02%
2022/04/26	2	29.70	35	29.54	29.70	-33	52,882	-0.06%
2022/04/25	10.2	28.88	2	29.08	29.10	8.2	52,663	0.02%
2022/04/22	4.1	28.93	15	29.02	29.45	-10.9	52,476	-0.02%
2022/04/21	8.2	28.86	1	29.00	28.75	7.2	52,787	0.01%
2022/04/20	17.4	28.88	12	28.86	29.20	5.4	54,276	0.01%
2022/04/19	20	28.80	3	29.07	28.95	17	54,643	0.03%
2022/04/18	18.9	28.68	1	28.75	28.75	17.9	55,421	0.03%
2022/04/15	7.2	29.30	1	29.35	29.35	6.2	55,161	0.01%
2022/04/14	26	29.83	7	29.69	29.45	19	55,199	0.03%
2022/04/13	14.1	30.26	59	30.44	30.35	-44.9	54,960	-0.08%
2022/04/12	0.1	30.60	14.5	30.60	30.70	-14.4	54,588	-0.03%
2022/04/11	2.6	30.55	4.2	30.66	30.45	-1.7	54,014	0.00%
2022/04/08	5	30.34	1	30.20	30.50	4	53,483	0.01%
2022/04/07	24.3	30.60	31.3	30.50	30.35	-7	52,910	-0.01%
2022/04/06	1.1	30.03	9.9	30.05	30.15	-8.8	51,305	-0.02%
2022/04/01	6.1	29.70	24	29.77	29.85	-18	49,861	-0.04%
2022/03/31	0	0.00	14	29.31	29.40	-14	49,092	-0.03%
2022/03/30	1.1	29.00	7.6	29.04	29.00	-6.5	48,418	-0.01%
2022/03/28	15	28.80	8	28.56	29.00	7	48,207	0.01%
2022/03/25	2.1	28.98	8	28.89	29.00	-5.9	48,151	-0.01%
2022/03/24	6.1	29.07	15	29.14	29.15	-8.9	48,056	-0.02%
2022/03/23	0	0.00	40	29.09	29.20	-40	48,030	-0.08%
2022/03/22	0.2	28.50	31	28.48	28.55	-30.8	47,386	-0.06%
2022/03/21	0.5	28.30	22.9	28.30	28.30	-22.5	47,093	-0.05%
2022/03/18	0.5	28.15	95	28.43	28.15	-94.5	46,789	-0.20%
2022/03/17	81.1	27.55	7	27.71	27.60	74.1	45,712	0.16%
2022/03/16	0.2	26.95	0.4	26.80	26.95	-0.2	45,111	0.00%
2022/03/15	1	26.70	0	0.00	26.60	1	44,878	0.00%
2022/03/14	0.1	26.85	0	0.00	26.80	0.1	45,252	0.00%
2022/03/10	11	26.71	4	26.80	26.80	7	45,980	0.02%
2022/03/09	7	25.79	1	25.80	25.75	6	46,095	0.01%
2022/03/08	30	25.68	15	25.76	25.60	15	45,964	0.03%
2022/03/07	34	26.08	1	26.60	26.25	33	45,170	0.07%
2022/03/04	5	27.39	1	27.35	27.35	4	44,605	0.01%
2022/03/03	0	0.00	2	28.00	27.95	-2	44,184	0.00%
2022/03/02	1.1	27.67	76	27.82	27.95	-74.9	44,067	-0.17%
2022/03/01	0	0.00	16.7	27.18	27.75	-16.7	44,046	-0.04%
2022/02/25	4	26.84	1	26.50	27.15	3	43,248	0.01%
2022/02/24	25.5	27.00	0.6	27.15	26.90	24.9	42,362	0.06%
2022/02/23	4	27.60	2	27.85	27.80	2	40,992	0.00%
2022/02/22	14	27.85	2	27.68	27.85	12	41,082	0.03%
2022/02/21	2.8	28.22	0	0.00	28.35	2.8	40,847	0.01%
2022/02/18	7	28.39	3	28.37	28.35	4	41,144	0.01%
2022/02/17	5.3	28.50	9	28.62	28.45	-3.7	41,111	-0.01%
2022/02/16	3	28.30	6.7	28.46	28.20	-3.7	40,784	-0.01%
2022/02/15	18	28.38	0	0.00	28.15	18	40,242	0.04%
2022/02/14	7.2	28.42	6	28.39	28.65	1.2	39,948	0.00%
2022/02/11	3	28.70	1	28.60	28.85	2	39,558	0.01%
2022/02/10	2	28.50	0	0.00	28.85	2	39,375	0.01%
2022/02/09	6	28.88	42	28.69	28.90	-36	38,799	-0.09%
2022/02/08	33	28.41	14	28.47	28.70	19	38,318	0.05%
2022/02/07	2.5	28.39	5	28.35	28.50	-2.5	37,643	-0.01%
2022/01/26	2.1	27.51	15	27.55	27.60	-12.9	36,413	-0.04%
2022/01/25	1	27.00	0	0.00	27.25	1	36,212	0.00%
2022/01/24	16.2	27.09	3	27.12	27.50	13.2	35,877	0.04%
2022/01/21	2.3	27.17	1	27.30	27.40	1.3	35,482	0.00%
2022/01/20	0.5	27.71	2.4	27.51	27.70	-1.9	34,989	-0.01%
2022/01/19	1	27.65	1	28.05	27.80	0	34,687	0.00%
2022/01/18	1	28.00	0	0.00	27.90	1	34,083	0.00%
2022/01/17	1.2	27.67	7	27.87	27.80	-5.8	33,806	-0.02%
2022/01/14	7	28.19	14	28.00	27.90	-7	33,758	-0.02%
2022/01/13	24.3	28.02	86.7	28.04	28.45	-62.4	33,519	-0.19%
2022/01/12	1.1	27.38	0	0.00	27.40	1.1	32,036	0.00%
2022/01/11	0	0.00	11.3	26.93	27.40	-11.3	31,414	-0.04%
2022/01/10	0	26.22	0	0.00	26.40	0	30,637	0.00%
2022/01/07	12.2	26.10	15	26.25	26.30	-2.8	30,625	-0.01%
2022/01/06	0	26.25	1	26.20	26.20	-1	30,273	0.00%
2022/01/05	0	26.00	4.1	25.96	26.05	-4	29,814	-0.01%
2022/01/04	0	0.00	1	25.95	25.95	-1	29,971	0.00%
2022/01/03	1	25.70	0	0.00	25.75	1	29,966	0.00%
2021/12/30	0.1	25.95	0	0.00	25.95	0.1	30,503	0.00%
2021/12/29	1	25.95	3	26.03	26.10	-2	30,879	-0.01%
2021/12/28	5.2	25.85	17	25.91	25.95	-11.8	31,034	-0.04%
2021/12/27	0	25.80	1	25.85	25.80	-1	31,043	0.00%
2021/12/24	0.1	25.90	0	0.00	25.85	0.1	31,571	0.00%
2021/12/23	1.1	25.90	0.2	25.85	25.90	0.9	31,987	0.00%
2021/12/22	3.2	25.89	6	25.90	25.80	-2.8	32,059	-0.01%
2021/12/21	3.3	25.67	1	25.55	25.65	2.3	32,072	0.01%
2021/12/20	2.2	25.29	0	25.60	25.35	2.2	32,028	0.01%
2021/12/17	1	25.55	1.4	25.74	25.60	-0.4	32,276	0.00%
2021/12/16	5	25.33	22.2	25.46	25.50	-17.2	32,351	-0.05%
2021/12/15	1.2	25.37	0.1	25.50	25.35	1.1	32,803	0.00%
2021/12/14	1	25.31	0.2	25.55	25.55	0.8	33,573	0.00%
2021/12/13	20.2	25.85	0.2	25.85	25.85	19.9	34,321	0.06%
2021/12/10	0.2	25.90	2	26.00	25.95	-1.8	34,337	-0.01%
2021/12/09	0	25.75	0	0.00	25.90	0	34,485	0.00%
2021/12/08	0	25.85	10	25.80	25.95	-10	34,539	-0.03%
2021/12/07	0	25.90	37	25.81	26.00	-37	33,932	-0.11%
2021/12/06	0.4	25.35	32.8	25.15	25.45	-32.4	33,351	-0.10%
2021/12/03	0	0.00	2	25.20	25.20	-2	33,150	-0.01%
2021/12/02	0	0.00	1.2	24.96	25.00	-1.2	32,490	0.00%
2021/12/01	4	24.80	2	24.65	24.85	2	31,937	0.01%
2021/11/30	1.5	24.42	5.1	24.45	24.40	-3.5	31,777	-0.01%
2021/11/29	2.2	24.26	3	24.23	24.30	-0.8	31,012	0.00%
2021/11/26	1	24.70	1	24.75	24.70	0	30,927	0.00%
2021/11/25	3.1	24.78	4	24.86	24.95	-0.9	31,206	0.00%
2021/11/24	1	24.80	18.3	24.82	24.80	-17.3	31,106	-0.06%
2021/11/23	0	24.40	13	24.46	24.50	-13	31,063	-0.04%
2021/11/22	8.3	24.30	20	24.40	24.40	-11.7	31,119	-0.04%
2021/11/19	1	24.25	1	24.35	24.25	0	31,263	0.00%
2021/11/18	0	0.00	12	24.66	24.75	-12	31,198	-0.04%
2021/11/17	21	24.30	7.4	24.40	24.45	13.6	31,080	0.04%
2021/11/16	1	24.00	7.3	24.00	24.05	-6.3	30,878	-0.02%
2021/11/15	2.2	23.99	4	23.93	24.00	-1.8	31,057	-0.01%
2021/11/12	0.2	23.60	4	23.66	23.70	-3.8	30,892	-0.01%
2021/11/11	10	23.50	5	23.50	23.60	5	31,098	0.02%
2021/11/10	1.3	23.51	0	0.00	23.55	1.3	32,063	0.00%
2021/11/09	0	0.00	2	23.55	23.55	-2	33,086	-0.01%
2021/11/08	0.1	23.35	0.6	23.32	23.40	-0.5	33,500	0.00%
2021/11/05	3.1	23.17	0.5	23.20	23.20	2.6	33,717	0.01%
2021/11/04	0	0.00	1	23.50	23.25	-1	33,798	0.00%
2021/11/03	0.1	23.30	0	0.00	23.35	0.1	33,795	0.00%
2021/11/02	0.1	23.10	0	23.20	23.10	0.1	34,050	0.00%
2021/11/01	1	23.00	0	23.05	23.05	1	34,278	0.00%
2021/10/29	8	23.25	1	23.15	23.20	7	34,215	0.02%
2021/10/28	0.2	23.35	1	23.35	23.40	-0.8	34,225	0.00%
2021/10/27	1	23.40	0.2	23.35	23.40	0.8	34,355	0.00%
2021/10/26	0	0.00	8	23.60	23.55	-8	34,437	-0.02%
2021/10/25	1.1	23.55	5	23.60	23.55	-3.9	34,263	-0.01%
2021/10/22	0.2	23.45	7	23.47	23.55	-6.8	34,316	-0.02%
2021/10/21	0.3	23.30	20.1	23.29	23.40	-19.8	33,922	-0.06%
2021/10/20	0	0.00	0.5	23.00	23.00	-0.5	33,272	0.00%
2021/10/19	0	0.00	1	23.15	23.00	-1	33,057	0.00%
2021/10/18	0	23.05	1.3	23.05	23.05	-1.3	32,921	0.00%
2021/10/15	1.2	23.00	2	23.00	23.00	-0.8	32,613	0.00%
2021/10/14	0.2	22.90	0	0.00	22.95	0.2	32,692	0.00%
2021/10/13	1.1	22.72	0	0.00	22.85	1.1	32,941	0.00%
2021/10/12	12.3	22.75	5.5	22.83	22.90	6.8	33,807	0.02%
2021/10/08	5	22.94	0	0.00	22.90	5	33,738	0.01%
2021/10/07	0	0.00	4	22.98	22.85	-4	33,870	-0.01%
2021/10/06	0.2	22.70	1	22.70	22.70	-0.8	33,628	0.00%
2021/10/05	0.2	22.45	2.8	22.41	22.45	-2.6	33,576	-0.01%
2021/10/04	1	22.35	1	22.35	22.40	0	33,626	0.00%
2021/10/01	11	22.44	0	0.00	22.50	11	33,881	0.03%
2021/09/30	4	22.80	2.3	22.86	22.90	1.7	33,630	0.01%
2021/09/29	1	22.55	0	0.00	22.75	1	33,470	0.00%
2021/09/28	1.2	22.60	5	22.87	22.90	-3.8	33,327	-0.01%
2021/09/27	2.1	22.70	1	22.90	22.75	1.1	33,111	0.00%
2021/09/24	2	22.75	11	22.80	22.80	-9	33,140	-0.03%
2021/09/23	0	22.95	0	0.00	22.95	0	33,035	0.00%
2021/09/22	2.2	22.63	40	22.55	22.60	-37.8	32,828	-0.12%
2021/09/17	10	23.30	3	23.27	23.00	7	32,216	0.02%
2021/09/16	2	23.50	4.9	23.26	23.40	-2.9	31,654	-0.01%
2021/09/15	0.2	22.95	0	0.00	23.00	0.2	30,744	0.00%
2021/09/14	0	22.90	10	22.95	23.00	-10	30,609	-0.03%
2021/09/13	2.8	22.84	0	0.00	23.00	2.8	30,470	0.01%
2021/09/10	0.1	22.90	5	22.95	22.95	-4.9	30,734	-0.02%
2021/09/09	0	0.00	3.5	22.76	22.85	-3.5	31,186	-0.01%
2021/09/08	0	0.00	5	22.90	22.90	-5	31,342	-0.02%
2021/09/06	4	22.85	4.1	22.77	22.85	-0.1	31,468	0.00%
2021/09/03	1	22.85	0	0.00	22.85	1	31,466	0.00%
2021/09/02	1	22.75	5.7	22.59	22.70	-4.7	31,484	-0.02%
2021/08/31	1	22.85	7	22.89	23.00	-6	31,304	-0.02%
2021/08/30	1.5	22.85	3.1	22.80	22.90	-1.6	30,826	-0.01%
2021/08/27	1	22.75	22.2	22.64	22.75	-21.2	30,851	-0.07%
2021/08/26	0	22.45	0	0.00	22.40	0	30,525	0.00%
2021/08/25	1.1	22.15	12	22.28	22.30	-10.9	30,608	-0.04%
2021/08/24	11.1	21.55	2.2	21.73	22.00	8.9	30,324	0.03%
2021/08/23	6.2	21.52	25	21.35	21.45	-18.8	30,290	-0.06%
2021/08/20	34	21.15	2.1	21.14	21.15	31.9	30,598	0.10%
2021/08/19	6.2	21.26	2	21.55	21.35	4.2	31,913	0.01%
2021/08/18	2	21.63	0	0.00	21.60	2	31,640	0.01%
2021/08/17	2.2	21.44	12	21.44	21.60	-9.8	32,363	-0.03%
2021/08/16	98.8	21.39	0	0.00	21.40	98.8	32,290	0.31%
2021/08/13	2	22.90	1	22.90	22.80	1	32,099	0.00%
2021/08/12	1.2	22.91	2	22.95	22.90	-0.8	31,613	0.00%
2021/08/11	2	23.00	6	23.00	23.00	-4	31,314	-0.01%
2021/08/10	21.1	23.05	13	23.09	23.00	8.1	31,564	0.03%
2021/08/09	5	22.95	2.2	23.09	23.10	2.8	32,212	0.01%
2021/08/06	0.2	23.05	2	23.15	23.10	-1.8	32,486	-0.01%
2021/08/05	0	23.05	1.3	23.01	23.10	-1.3	33,171	0.00%
2021/08/04	0.1	23.00	3	23.00	23.00	-2.9	35,359	-0.01%
2021/08/03	11	23.00	0.3	23.00	23.05	10.7	36,865	0.03%
2021/08/02	1	23.05	9	23.00	23.10	-8	38,154	-0.02%
2021/07/30	0.1	22.80	0	0.00	22.85	0.1	38,287	0.00%
2021/07/29	2	22.80	0	0.00	22.80	2	38,669	0.01%
2021/07/28	41.2	22.63	0	0.00	22.75	41.2	39,014	0.11%
2021/07/27	0	22.80	6	22.85	22.85	-6	39,561	-0.02%
2021/07/26	1.2	23.02	0	0.00	22.90	1.2	40,148	0.00%
2021/07/23	10	22.90	1.1	22.90	23.00	8.9	40,400	0.02%
2021/07/22	10	22.85	0	0.00	22.85	10	40,669	0.02%
2021/07/21	24.3	22.62	7	22.61	22.70	17.3	41,004	0.04%
2021/07/20	43	22.65	0	0.00	22.65	43	41,527	0.10%
2021/07/19	6	22.89	0	0.00	23.00	6	41,459	0.01%
2021/07/16	11	22.92	18.2	23.01	23.05	-7.2	41,699	-0.02%
2021/07/15	12.2	22.66	15	22.70	22.75	-2.8	41,161	-0.01%
2021/07/14	20	22.65	0	0.00	22.70	20	41,478	0.05%
2021/07/13	0.4	22.70	0	0.00	22.70	0.4	42,089	0.00%
2021/07/12	0.3	22.70	14	22.78	22.65	-13.7	41,905	-0.03%
2021/07/09	10	22.70	0	0.00	22.70	10	41,888	0.02%
2021/07/08	4	22.84	17	22.88	22.85	-13	41,757	-0.03%
2021/07/07	0	22.60	0.6	22.55	22.65	-0.6	41,843	0.00%
2021/07/06	2	22.55	0	22.55	22.60	2	41,746	0.00%
2021/07/05	0.1	22.50	0	0.00	22.50	0.1	41,750	0.00%
2021/07/02	4	22.50	0	0.00	22.40	4	41,755	0.01%
2021/07/01	0	0.00	1	22.60	22.55	-1	41,913	0.00%
2021/06/30	0.1	22.70	6	22.75	22.70	-5.9	41,894	-0.01%
2021/06/29	4	22.46	2	22.40	22.60	2	41,824	0.00%
2021/06/28	7.2	22.78	0	0.00	22.65	7.2	42,026	0.02%
2021/06/25	0.2	22.69	0	0.00	22.75	0.2	42,487	0.00%
2021/06/24	7	22.54	2	22.50	22.55	5	42,451	0.01%
2021/06/23	0.1	22.45	0	0.00	22.55	0.1	42,846	0.00%
2021/06/22	10	22.30	0	0.00	22.30	10	43,399	0.02%
2021/06/21	1.3	22.10	0	0.00	22.25	1.3	43,413	0.00%
2021/06/18	10	22.15	0	0.00	22.15	10	43,304	0.02%
2021/06/17	7	22.21	0	0.00	22.30	7	42,894	0.02%
2021/06/16	4.1	22.25	9	22.25	22.40	-4.9	43,429	-0.01%
2021/06/15	8.4	22.35	3	22.40	22.40	5.4	43,528	0.01%
2021/06/11	1	22.40	0	0.00	22.50	1	44,044	0.00%
2021/06/10	2.1	22.36	0	0.00	22.50	2.1	44,798	0.00%
2021/06/09	6	22.36	1	22.40	22.45	5	45,733	0.01%
2021/06/08	3	22.45	0	0.00	22.55	3	46,197	0.01%
2021/06/07	0	0.00	10	22.50	22.55	-10	47,083	-0.02%
2021/06/04	16.1	22.55	3	22.55	22.75	13.1	47,616	0.03%
2021/06/03	0	0.00	1	23.00	22.90	-1	48,813	0.00%
2021/06/02	1	23.00	10	22.95	22.95	-9	49,204	-0.02%
2021/06/01	6	22.93	0	0.00	23.00	6	49,151	0.01%
2021/05/31	0.1	23.00	41	23.10	23.05	-40.9	49,478	-0.08%
2021/05/28	1.2	22.98	15	22.94	23.00	-13.8	49,540	-0.03%
2021/05/27	9	22.52	1.5	22.69	22.40	7.5	49,248	0.02%
2021/05/26	10	22.97	4	22.90	23.00	6	49,174	0.01%
2021/05/25	10.2	22.70	23	23.07	22.85	-12.8	49,644	-0.03%
2021/05/24	30	22.37	14	22.32	22.50	16	49,453	0.03%
2021/05/21	10.1	22.58	3	22.75	22.60	7.1	49,918	0.01%
2021/05/20	2	22.15	3	22.23	22.30	-1	49,372	0.00%
2021/05/19	0	0.00	32	22.25	22.25	-32	49,423	-0.06%
2021/05/18	4.2	22.26	47	22.21	22.50	-42.8	50,016	-0.09%
2021/05/17	72.5	21.18	5	21.23	21.55	67.5	50,600	0.13%
2021/05/14	21	22.08	10	21.92	22.00	11	49,939	0.02%
2021/05/13	48	21.96	20.1	22.00	22.05	27.9	49,359	0.06%
2021/05/12	10.3	23.04	31.9	22.42	22.35	-21.7	48,528	-0.04%
2021/05/11	16	23.69	30	23.58	23.65	-14	46,106	-0.03%
2021/05/10	1.1	23.25	29	23.51	23.95	-27.9	44,550	-0.06%
2021/05/07	10	23.05	9	23.03	23.10	1	43,845	0.00%
2021/05/06	6	22.72	15	22.90	23.00	-9	43,925	-0.02%
2021/05/05	1	22.60	6	22.53	22.50	-5	43,415	-0.01%
2021/05/04	26.3	22.37	67	22.36	22.35	-40.7	43,236	-0.09%
2021/05/03	35.3	22.68	5	22.71	22.75	30.3	42,924	0.07%
2021/04/29	0.3	23.05	0	23.05	22.80	0.3	42,522	0.00%
2021/04/28	0.3	23.15	16.5	23.20	23.25	-16.2	42,261	-0.04%
2021/04/27	10	23.15	4	23.11	23.15	6	42,522	0.01%
2021/04/26	5.2	22.90	18	23.05	23.10	-12.7	42,262	-0.03%
2021/04/23	0	0.00	19	22.79	22.80	-19	41,851	-0.05%
2021/04/22	0	22.80	18.9	22.94	22.90	-18.9	41,835	-0.05%
2021/04/21	12.3	22.89	0.7	22.80	22.90	11.6	41,544	0.03%
2021/04/20	1	22.85	2	22.90	22.90	-1	41,334	0.00%
2021/04/19	1.1	22.79	27.8	22.58	22.80	-26.6	40,921	-0.07%
2021/04/16	10.1	22.20	21	22.20	22.25	-10.9	40,432	-0.03%
2021/04/15	9.5	22.19	14	22.20	22.25	-4.5	41,015	-0.01%
2021/04/14	0.3	21.95	14.7	22.06	22.10	-14.4	41,089	-0.03%
2021/04/13	13.2	22.06	12	22.11	22.10	1.2	41,035	0.00%
2021/04/12	0.3	21.80	33.1	21.85	21.90	-32.8	40,770	-0.08%
2021/04/09	0.1	21.60	33	21.60	21.60	-32.9	40,814	-0.08%
2021/04/08	6.2	21.83	0	0.00	21.80	6.2	40,811	0.02%
2021/04/07	0	21.90	27.8	22.00	22.00	-27.8	41,304	-0.07%
2021/04/06	2.6	21.90	4	21.95	21.95	-1.4	41,296	0.00%
2021/04/01	8	21.85	5	21.84	21.85	3	41,300	0.01%
2021/03/31	11	22.00	284	22.00	22.10	-273	41,073	-0.66%	大賣/鉅額交易
2021/03/30	1.1	21.90	14	21.99	22.00	-12.9	40,744	-0.03%
2021/03/29	0.5	21.90	12.8	21.95	22.00	-12.3	40,197	-0.03%
2021/03/26	5.1	21.75	8	21.85	21.90	-2.9	39,885	-0.01%
2021/03/25	0.6	21.75	36.4	21.78	21.80	-35.8	39,408	-0.09%
2021/03/24	0.1	21.40	20	21.45	21.50	-19.9	38,917	-0.05%
2021/03/23	285.6	21.30	13.1	21.41	21.40	272.5	38,863	0.70%	大買/鉅額交易
2021/03/22	1.5	21.35	1	21.35	21.35	0.5	38,694	0.00%
2021/03/19	12	21.38	10.1	21.36	21.30	1.9	38,735	0.01%
2021/03/18	1	21.55	0	0.00	21.55	1	38,061	0.00%
2021/03/17	7	21.60	38.9	21.69	21.60	-31.9	38,085	-0.08%
2021/03/16	5	21.64	46.5	21.67	21.80	-41.5	37,645	-0.11%
2021/03/15	1.7	21.65	133.2	21.74	21.75	-131.5	37,129	-0.35%	大賣/鉅額交易
2021/03/12	11	21.12	19.6	21.28	21.35	-8.6	36,563	-0.02%
2021/03/11	45	21.32	19	21.36	21.10	26	36,121	0.07%
2021/03/10	6.1	21.09	23.3	21.18	21.20	-17.2	35,463	-0.05%
2021/03/09	110	20.99	88	20.94	21.10	22	34,914	0.06%	大買/
2021/03/08	0	0.00	2	20.60	20.60	-2	33,545	-0.01%
2021/03/05	1	20.20	0	0.00	20.30	1	33,395	0.00%
2021/03/04	44.3	20.23	1	20.40	20.35	43.3	34,399	0.13%
2021/03/03	1.7	20.40	13	20.36	20.40	-11.3	34,249	-0.03%
2021/03/02	25.4	20.21	4	20.31	20.20	21.4	33,925	0.06%
2021/02/26	41	20.38	9	20.52	20.00	32	33,617	0.10%
2021/02/25	3.2	20.78	24.7	20.79	20.90	-21.5	32,253	-0.07%
2021/02/24	0.7	20.70	45	20.76	20.75	-44.4	31,830	-0.14%
2021/02/23	16.1	20.60	29.7	20.50	20.70	-13.6	31,373	-0.04%
2021/02/22	27.8	20.31	12	20.31	20.40	15.8	30,959	0.05%
2021/02/19	3.2	20.16	38	20.11	20.20	-34.9	31,135	-0.11%
2021/02/18	7.2	20.10	19.6	20.02	20.00	-12.4	31,137	-0.04%
2021/02/17	23.8	19.86	51	19.81	19.90	-27.2	30,944	-0.09%
2021/02/05	0.2	19.40	1	19.45	19.40	-0.8	30,141	0.00%
2021/02/04	0.3	19.20	0	0.00	19.20	0.3	30,549	0.00%
2021/02/03	0.1	19.30	3	19.27	19.25	-2.9	32,051	-0.01%
2021/02/02	5	19.25	2	19.25	19.25	3	33,079	0.01%
2021/02/01	0.3	19.15	15	19.13	19.15	-14.7	33,410	-0.04%
2021/01/29	9.1	19.07	0	0.00	19.00	9.1	33,638	0.03%
2021/01/28	7.6	19.19	0	0.00	19.20	7.6	32,977	0.02%
2021/01/27	2	19.45	9	19.47	19.40	-7	32,563	-0.02%
2021/01/26	58.5	19.39	48	19.41	19.30	10.5	32,430	0.03%
2021/01/25	0.3	19.55	10	19.54	19.60	-9.7	32,270	-0.03%
2021/01/22	52.7	19.23	183	19.20	19.20	-130.3	32,136	-0.41%	大賣/鉅額交易
2021/01/21	11.4	19.30	14	19.29	19.25	-2.6	32,122	-0.01%
2021/01/20	18.6	19.30	4	19.35	19.20	14.6	32,124	0.05%
2021/01/19	0	0.00	17	19.67	19.65	-17	31,687	-0.05%
2021/01/18	2.3	19.61	138	19.61	19.70	-135.7	31,544	-0.43%	大賣/鉅額交易
2021/01/15	11.5	19.83	10.2	19.84	19.70	1.3	31,287	0.00%
2021/01/14	30	19.80	113	19.77	19.85	-83	31,330	-0.26%	大賣/
2021/01/13	83.1	19.79	3	19.75	19.85	80.1	31,188	0.26%
2021/01/12	12.2	19.78	1	19.75	19.70	11.2	31,252	0.04%
2021/01/11	10.2	19.95	14	19.95	19.95	-3.8	31,210	-0.01%
2021/01/08	184	19.85	16	19.88	20.00	168	31,051	0.54%	大買/鉅額交易
2021/01/07	0.2	19.75	75.5	19.72	19.80	-75.3	30,622	-0.25%
2021/01/06	7.3	19.54	5	19.57	19.55	2.3	30,449	0.01%
2021/01/05	2	19.63	55.5	19.60	19.60	-53.5	30,558	-0.18%
2021/01/04	20.2	19.60	30	19.65	19.55	-9.8	30,587	-0.03%
2020/12/31	45	19.68	8	19.69	19.70	37	30,360	0.12%
2020/12/30	3.3	19.48	10.4	19.48	19.75	-7.1	30,292	-0.02%
2020/12/29	0.2	19.30	18	19.26	19.25	-17.8	29,755	-0.06%
2020/12/28	2.9	19.22	0	0.00	19.20	2.9	29,784	0.01%
2020/12/25	2.5	19.24	0.5	19.25	19.30	1.9	29,938	0.01%
2020/12/24	2	19.23	1	19.20	19.25	1	30,275	0.00%
2020/12/23	3	19.20	2.1	19.20	19.20	1	30,566	0.00%
2020/12/22	3.5	19.31	2	19.40	19.30	1.5	31,699	0.00%
2020/12/21	9.4	19.30	9	19.26	19.40	0.4	32,751	0.00%
2020/12/18	2.1	19.30	0	0.00	19.30	2.1	33,394	0.01%
2020/12/17	5	19.41	0	0.00	19.35	5	33,833	0.01%
2020/12/16	0.1	19.50	2.3	19.48	19.55	-2.2	33,934	-0.01%
2020/12/15	1.5	19.27	0	0.00	19.30	1.5	34,296	0.00%
2020/12/14	1.8	19.44	0	0.00	19.40	1.8	34,281	0.01%
2020/12/11	0	0.00	14	19.44	19.55	-14	34,187	-0.04%
2020/12/10	10.1	19.27	1	19.20	19.30	9.1	33,886	0.03%
2020/12/09	8.5	19.22	17	19.18	19.20	-8.5	33,802	-0.03%
2020/12/08	14	19.23	3	19.25	19.35	11	33,789	0.03%
2020/12/07	11.9	19.48	10	19.49	19.55	1.9	33,476	0.01%
2020/12/04	23.2	19.47	6	19.54	19.60	17.2	33,511	0.05%
2020/12/03	10	19.50	0	0.00	19.50	10	33,453	0.03%
2020/12/02	0.3	19.50	0	0.00	19.50	0.3	33,587	0.00%
2020/12/01	12.5	19.30	1	19.45	19.40	11.5	33,717	0.03%
2020/11/30	20.2	19.54	0	0.00	19.15	20.2	33,781	0.06%
2020/11/27	0	0.00	30	19.55	19.75	-30	33,163	-0.09%
2020/11/26	10	19.66	0	0.00	19.70	10	33,399	0.03%
2020/11/25	1.3	19.70	40	19.75	19.70	-38.7	33,775	-0.11%
2020/11/24	5.1	19.50	2.1	19.58	19.55	3	33,792	0.01%
2020/11/23	5.6	19.63	10	19.65	19.65	-4.4	33,947	-0.01%
2020/11/20	3.4	19.52	0	0.00	19.55	3.4	33,918	0.01%
2020/11/19	13	19.78	20	19.88	19.60	-7	33,983	-0.02%
2020/11/18	0	19.90	40.7	19.95	20.00	-40.7	33,763	-0.12%
2020/11/17	74	19.81	4	19.86	19.90	70	33,440	0.21%
2020/11/16	26.5	19.80	23.5	19.78	19.85	3	33,694	0.01%
2020/11/13	17.1	19.49	47	19.51	19.60	-29.9	33,186	-0.09%
2020/11/12	5.2	19.60	37.4	19.67	19.60	-32.2	33,088	-0.10%
2020/11/11	13	19.41	72	19.63	19.80	-59	32,671	-0.18%
2020/11/10	60.4	19.12	62.3	19.06	19.10	-1.9	31,294	-0.01%
2020/11/09	52.2	18.70	46	18.85	18.65	6.2	30,155	0.02%
2020/11/06	2	18.25	2	18.50	18.65	0	29,811	0.00%
2020/11/05	3	18.30	0.4	18.30	18.30	2.6	29,735	0.01%
2020/11/04	0.2	18.25	2.4	18.25	18.20	-2.2	29,954	-0.01%
2020/11/03	15.5	18.20	0	0.00	18.25	15.5	30,115	0.05%
2020/11/02	8.1	18.08	6.3	18.10	18.15	1.8	30,207	0.01%
2020/10/30	3	18.03	1	17.95	18.05	2	30,224	0.01%
2020/10/29	5	18.00	13	18.00	17.95	-8	29,932	-0.03%
2020/10/28	0.7	18.18	0	0.00	18.15	0.7	29,950	0.00%
2020/10/27	0	18.30	1	18.20	18.15	-1	30,132	0.00%
2020/10/26	6.1	18.36	0	0.00	18.35	6.1	30,153	0.02%
2020/10/23	2	18.20	1	18.15	18.25	1	30,252	0.00%
2020/10/22	16.6	18.13	0	0.00	18.25	16.6	30,656	0.05%
2020/10/21	0.1	18.05	0	0.00	18.00	0.1	30,911	0.00%
2020/10/20	14.7	18.00	0	0.00	18.00	14.7	31,106	0.05%
2020/10/19	3.9	18.04	0	0.00	18.00	3.9	31,061	0.01%
2020/10/16	11	17.95	0	0.00	17.90	11	31,649	0.03%
2020/10/15	16.2	17.98	0	0.00	17.95	16.2	31,935	0.05%
2020/10/14	9	18.01	0	0.00	18.10	9	31,724	0.03%
2020/10/13	10	18.00	4	18.05	18.05	6	31,850	0.02%
2020/10/12	9.8	18.21	0	0.00	18.15	9.8	32,076	0.03%
2020/10/08	2.2	18.26	0	0.00	18.35	2.2	32,502	0.01%
2020/10/07	31	18.30	1	18.35	18.25	30	33,018	0.09%
2020/10/06	9.8	18.35	0	0.00	18.45	9.8	33,938	0.03%
2020/10/05	15.3	18.23	1	18.50	18.15	14.3	35,125	0.04%
2020/09/30	4.2	18.35	2	18.30	18.40	2.2	35,708	0.01%
2020/09/29	0	18.35	14	18.24	18.30	-14	35,989	-0.04%
2020/09/28	5.6	17.98	0	0.00	18.05	5.6	36,307	0.02%
2020/09/25	13.2	17.66	5	17.69	17.60	8.2	36,580	0.02%
2020/09/24	47.6	17.74	20	17.88	17.60	27.6	35,900	0.08%
2020/09/23	32.4	18.02	0	0.00	18.00	32.4	35,340	0.09%
2020/09/22	73.6	18.29	21	18.30	18.20	52.6	34,880	0.15%
2020/09/21	16.1	18.53	5	18.64	18.50	11.1	34,369	0.03%
2020/09/18	7	18.66	0	0.00	18.60	7	34,323	0.02%
2020/09/17	9	18.74	0	0.00	18.70	9	34,037	0.03%
2020/09/16	3.3	18.85	0	18.90	18.85	3.3	33,942	0.01%
2020/09/15	3.2	18.79	1	18.80	18.90	2.2	33,992	0.01%
2020/09/14	7.4	18.77	0	0.00	18.80	7.4	34,829	0.02%
2020/09/11	9.1	18.76	0	0.00	18.85	9.1	34,980	0.03%
2020/09/10	2.4	18.86	0	0.00	18.90	2.4	35,114	0.01%
2020/09/09	4	18.80	20	18.80	18.80	-16	35,318	-0.05%
2020/09/08	15	18.85	0	0.00	18.90	15	35,508	0.04%
2020/09/07	4.6	18.84	0	0.00	18.85	4.6	35,874	0.01%
2020/09/04	5	18.71	0	0.00	18.80	5	36,107	0.01%
2020/09/03	3	18.80	0	0.00	18.85	3	35,911	0.01%
2020/09/02	41.1	18.74	1	18.75	18.70	40.1	35,754	0.11%
2020/09/01	41	18.87	62.5	18.90	18.90	-21.5	35,252	-0.06%
2020/08/31	17.5	19.00	0.5	19.05	18.95	17	34,963	0.05%
2020/08/28	3.3	19.01	1	19.10	19.00	2.3	34,821	0.01%
2020/08/27	11.1	19.02	0	0.00	19.00	11.1	35,174	0.03%
2020/08/26	2	19.08	10.4	19.07	19.20	-8.4	35,208	-0.02%
2020/08/25	5.3	19.12	0	0.00	19.10	5.3	35,375	0.01%
2020/08/24	43.6	19.05	0	0.00	19.05	43.6	37,240	0.12%
2020/08/21	12.3	19.16	3	19.10	19.20	9.3	37,597	0.02%
2020/08/20	25.3	19.12	20	19.03	19.00	5.3	37,561	0.01%
2020/08/19	3	19.42	9	19.48	19.40	-6	36,998	-0.02%
2020/08/18	17	19.43	1	19.45	19.40	16	36,721	0.04%
2020/08/17	0.2	19.55	1	19.55	19.50	-0.8	36,793	0.00%
2020/08/14	9	19.37	6.8	19.37	19.35	2.2	36,930	0.01%
2020/08/13	17.2	19.46	31	19.45	19.50	-13.8	37,035	-0.04%
2020/08/12	16.2	19.43	35	19.44	19.40	-18.8	37,303	-0.05%
2020/08/11	5.5	19.45	2	19.45	19.40	3.5	37,427	0.01%
2020/08/10	34.1	19.41	1	19.50	19.40	33.1	37,497	0.09%
2020/08/07	45	19.38	0	0.00	19.35	45	37,567	0.12%
2020/08/06	22.4	19.41	0	0.00	19.40	22.4	37,582	0.06%
2020/08/05	23.1	19.33	4.2	19.39	19.30	18.8	38,122	0.05%
2020/08/04	6	19.39	0	0.00	19.35	6	38,283	0.02%
2020/08/03	25	19.34	0	0.00	19.30	25	38,321	0.07%
2020/07/31	29	19.48	2	19.55	19.40	27	38,313	0.07%
2020/07/30	3.1	19.46	0	0.00	19.65	3.1	38,215	0.01%
2020/07/29	11.2	19.53	1	19.60	19.50	10.2	38,150	0.03%
2020/07/28	28.2	19.34	7	19.34	19.35	21.2	38,620	0.05%
2020/07/27	17.7	19.38	14	19.42	19.35	3.7	39,135	0.01%
2020/07/24	22	19.57	0	0.00	19.50	22	39,242	0.06%
2020/07/23	27	19.69	2	19.70	19.75	25	39,366	0.06%
2020/07/22	31.7	19.78	0	0.00	19.80	31.7	39,850	0.08%
2020/07/21	18	19.86	4	19.89	19.80	14	39,576	0.04%
2020/07/20	2	19.83	183	19.90	19.85	-181	39,607	-0.46%	大賣/鉅額交易
2020/07/17	13	19.82	2	19.85	19.90	11	40,237	0.03%
2020/07/16	15	19.83	1	19.85	19.85	14	40,922	0.03%
2020/07/15	50.2	19.90	0	0.00	19.90	50.2	40,646	0.12%
2020/07/14	45	19.97	2	20.08	19.95	43	40,486	0.11%
2020/07/13	18	20.06	1	20.10	20.10	17	40,670	0.04%
2020/07/10	16.2	20.92	2.2	20.91	20.90	14	40,629	0.03%
2020/07/09	42	21.11	59	21.18	21.15	-17	40,292	-0.04%
2020/07/08	19.2	21.08	0	21.10	21.15	19.2	40,156	0.05%
2020/07/07	6.1	21.02	5	21.06	21.20	1.1	40,241	0.00%
2020/07/06	0.7	21.00	38	20.97	21.05	-37.3	40,072	-0.09%
2020/07/03	22.1	20.72	2	20.70	20.80	20.1	39,932	0.05%
2020/07/02	59	20.52	12	20.52	20.50	47	39,906	0.12%
2020/07/01	2.1	20.46	50	20.49	20.50	-47.9	40,075	-0.12%
2020/06/30	3.1	20.35	3	20.40	20.35	0.1	40,199	0.00%
2020/06/29	1.1	20.21	11.2	20.18	20.25	-10.1	40,755	-0.02%
2020/06/24	14.1	20.29	0	0.00	20.25	14.1	41,200	0.03%
2020/06/23	0.1	20.40	1	20.40	20.40	-0.9	41,993	0.00%
2020/06/22	8.3	20.29	4.5	20.20	20.30	3.8	42,669	0.01%
2020/06/19	55	20.21	3	20.20	20.10	52	43,720	0.12%
2020/06/18	0.1	20.35	1	20.30	20.30	-0.9	43,953	0.00%
2020/06/17	3.1	20.36	0	0.00	20.55	3.1	45,257	0.01%
2020/06/16	1.7	20.32	2	20.40	20.35	-0.3	46,903	0.00%
2020/06/15	20.2	20.18	14	20.14	20.10	6.2	48,350	0.01%
2020/06/12	19.1	20.26	2	20.10	20.20	17.1	49,216	0.03%
2020/06/11	11.1	20.91	1	21.00	20.65	10.1	50,336	0.02%
2020/06/10	174.4	21.05	2.1	21.05	21.10	172.3	51,195	0.34%	大買/鉅額交易
2020/06/09	1.1	20.91	35	20.96	21.05	-33.9	53,643	-0.06%
2020/06/08	7.5	20.90	4	20.96	21.00	3.5	54,674	0.01%
2020/06/05	2.3	20.63	28	20.84	20.80	-25.7	55,643	-0.05%
2020/06/04	12.1	20.70	57	20.71	20.65	-44.9	56,543	-0.08%
2020/06/03	26.1	20.74	6.4	20.73	20.75	19.7	57,457	0.03%
2020/06/02	0.1	20.25	7.4	20.20	20.30	-7.3	57,439	-0.01%
2020/06/01	0.2	20.05	11	20.07	20.05	-10.8	57,450	-0.02%
2020/05/29	31.4	19.74	5	19.70	19.95	26.4	57,494	0.05%
2020/05/28	52.1	19.90	3	20.05	19.85	49.1	55,907	0.09%
2020/05/27	0.7	20.10	14	20.05	20.10	-13.3	56,210	-0.02%
2020/05/26	7.1	19.85	32	19.91	19.95	-24.9	56,541	-0.04%
2020/05/25	4.4	19.68	6	19.70	19.75	-1.6	56,691	0.00%
2020/05/22	29	19.58	0	0.00	19.55	29	56,938	0.05%
2020/05/21	23.1	19.80	8	19.81	19.80	15.1	56,923	0.03%
2020/05/20	17.4	19.80	10	19.82	19.85	7.4	56,828	0.01%
2020/05/19	7.1	19.80	6	19.83	19.85	1.1	57,037	0.00%
2020/05/18	26.3	19.62	5	19.56	19.50	21.3	57,028	0.04%
2020/05/15	4.3	19.70	1	19.70	19.60	3.3	57,006	0.01%
2020/05/14	17.1	19.55	8	19.56	19.55	9.1	57,148	0.02%
2020/05/13	10.3	19.63	15	19.64	19.80	-4.8	56,821	-0.01%
2020/05/12	15.1	19.64	0	0.00	19.65	15.1	56,806	0.03%
2020/05/11	6.3	20.07	6	20.02	20.00	0.3	56,510	0.00%
2020/05/08	15.1	19.88	0	0.00	19.80	15.1	56,336	0.03%
2020/05/07	0	0.00	5	19.69	19.70	-5	56,494	-0.01%
2020/05/06	20.4	19.50	15	19.60	19.55	5.4	56,584	0.01%
2020/05/05	3.1	19.62	2	19.65	19.65	1.1	56,507	0.00%
2020/05/04	6	19.53	12	19.48	19.50	-6	56,571	-0.01%
2020/04/30	12.1	20.00	27	20.03	20.00	-14.9	56,460	-0.03%
2020/04/29	5.1	19.70	14	19.70	19.70	-8.9	56,001	-0.02%
2020/04/28	1.2	19.42	35	19.37	19.50	-33.8	56,031	-0.06%
2020/04/27	3.3	18.97	1	18.90	19.05	2.3	57,103	0.00%
2020/04/24	1.1	18.65	6	18.61	18.60	-4.9	56,791	-0.01%
2020/04/23	44.4	18.52	0	0.00	18.55	44.4	56,445	0.08%
2020/04/22	33.1	18.44	0	0.00	18.50	33.1	56,084	0.06%
2020/04/21	61.1	18.76	2.1	18.85	18.70	59	55,653	0.11%
2020/04/20	9.1	19.38	1	19.35	19.30	8.1	54,957	0.01%
2020/04/17	46.3	19.73	4	19.74	19.60	42.3	54,808	0.08%
2020/04/16	28.1	19.49	3	19.40	19.50	25.1	54,484	0.05%
2020/04/15	32.5	19.97	29.6	20.05	19.90	3	53,928	0.01%
2020/04/14	3.3	19.62	24.4	19.48	19.65	-21.1	53,168	-0.04%
2020/04/13	24.1	18.87	50	18.85	18.80	-25.9	52,397	-0.05%
2020/04/10	4.1	18.68	5	18.55	18.65	-0.9	51,908	0.00%
2020/04/09	75.2	18.05	6	18.05	18.05	69.2	51,292	0.13%
2020/04/08	77.8	18.03	3	18.00	17.95	74.8	50,814	0.15%
2020/04/07	13.5	17.86	8	18.00	17.90	5.5	50,406	0.01%
2020/04/06	20	17.76	3	17.75	17.85	17	50,107	0.03%
2020/04/01	16	17.77	3	17.78	17.75	13	49,449	0.03%
2020/03/31	10	17.94	7	18.15	17.90	3	49,090	0.01%
2020/03/30	5	17.67	0	0.00	17.90	5	48,326	0.01%
2020/03/27	0.2	17.95	2	17.85	17.90	-1.8	47,734	0.00%
2020/03/26	7	17.26	0.1	17.50	17.30	6.9	46,872	0.01%
2020/03/25	14	17.47	9	17.42	17.50	5	46,742	0.01%
2020/03/24	14	16.76	21	16.86	16.60	-7	45,846	-0.02%
2020/03/23	46.1	16.21	0	0.00	16.15	46.1	45,074	0.10%
2020/03/20	48.3	16.97	25	17.18	17.10	23.3	43,907	0.05%
2020/03/19	34	16.59	82	16.81	16.30	-48	42,276	-0.11%
2020/03/18	46.2	18.06	16	18.13	17.95	30.2	41,243	0.07%
2020/03/17	104.1	18.45	9	18.42	18.35	95.1	40,340	0.24%	大買/
2020/03/16	34.4	19.19	10.8	19.06	19.05	23.6	38,936	0.06%
2020/03/13	52	18.96	4.2	19.65	19.65	47.8	37,786	0.13%
2020/03/12	37.8	20.67	106.1	20.51	20.50	-68.2	35,232	-0.19%	大賣/
2020/03/11	38	21.40	3	21.50	21.35	35	34,135	0.10%
2020/03/10	16.1	21.55	1	21.50	21.55	15.1	33,181	0.05%
2020/03/09	17.2	21.86	10	21.85	21.80	7.2	32,323	0.02%
2020/03/06	3	22.40	0	0.00	22.40	3	31,317	0.01%
2020/03/05	0	0.00	9	22.77	22.85	-9	31,030	-0.03%
2020/03/04	5	22.55	3	22.60	22.55	2	30,859	0.01%
2020/03/03	0	22.55	18	22.51	22.55	-18	30,623	-0.06%
2020/03/02	23.2	22.27	2	22.25	22.25	21.2	30,120	0.07%
2020/02/27	0.1	22.70	19.4	22.65	22.70	-19.2	30,315	-0.06%
2020/02/26	5	22.64	15	22.67	22.80	-10	29,971	-0.03%
2020/02/25	22.2	22.70	5	22.75	22.80	17.2	29,697	0.06%
2020/02/24	2	22.90	5	22.95	22.85	-3	29,878	-0.01%
2020/02/21	23.1	23.28	1	23.30	23.20	22.1	29,917	0.07%
2020/02/20	1	23.40	15	23.44	23.45	-14	29,837	-0.05%
2020/02/19	1	23.20	14	23.22	23.30	-13	29,646	-0.04%
2020/02/18	13	22.98	10	23.05	23.10	3	29,619	0.01%
2020/02/17	0.7	22.90	22.6	22.83	22.95	-22	29,671	-0.07%
2020/02/14	0	0.00	34	22.80	22.80	-34	30,157	-0.11%
2020/02/13	0.4	22.80	10	22.75	22.80	-9.6	30,859	-0.03%
2020/02/12	2.1	22.60	10	22.65	22.65	-7.9	31,125	-0.03%
2020/02/11	3.3	22.52	10	22.55	22.55	-6.7	31,005	-0.02%
2020/02/10	0.9	22.50	46	22.46	22.50	-45.1	31,077	-0.15%
2020/02/07	0	22.50	20	22.45	22.50	-20	31,568	-0.06%
2020/02/06	2.5	22.46	0	0.00	22.50	2.5	31,453	0.01%
2020/02/05	0	0.00	11	22.29	22.40	-11	31,694	-0.03%
2020/02/04	0	0.00	20.4	22.20	22.30	-20.4	31,443	-0.06%
2020/02/03	5	21.70	20	21.55	21.95	-15	31,371	-0.05%
2020/01/31	1.2	22.06	5	22.00	22.05	-3.8	31,208	-0.01%
2020/01/30	87.1	22.08	1	22.25	22.00	86.1	30,750	0.28%
2020/01/20	10.3	22.66	13	22.67	22.90	-2.7	29,385	-0.01%
2020/01/17	0	0.00	6.6	22.57	22.60	-6.6	29,165	-0.02%
2020/01/16	2	22.60	1	22.50	22.60	1	29,356	0.00%
2020/01/15	3.8	22.55	0	0.00	22.70	3.8	29,348	0.01%
2020/01/14	10	22.45	5.5	22.55	22.60	4.5	29,269	0.02%
2020/01/13	2.8	22.30	0	0.00	22.50	2.8	28,942	0.01%
2020/01/10	2.3	22.29	10	22.32	22.25	-7.7	29,085	-0.03%
2020/01/09	2	22.20	0	0.00	22.30	2	29,229	0.01%
2020/01/08	0.2	22.25	10	22.23	22.25	-9.8	29,318	-0.03%
2020/01/07	0.3	22.30	7	22.31	22.35	-6.7	29,051	-0.02%
2020/01/06	54.2	22.24	0	0.00	22.25	54.2	29,172	0.19%
2020/01/03	3	22.35	1	22.35	22.45	2	28,991	0.01%
2020/01/02	76	22.30	0	0.00	22.35	76	29,062	0.26%
2019/12/31	22	22.39	4	22.35	22.40	18	29,038	0.06%
2019/12/30	1.1	22.40	35	22.48	22.50	-33.9	28,926	-0.12%
2019/12/27	0.1	22.45	6.3	22.49	22.50	-6.1	28,856	-0.02%
2019/12/25	2	22.45	0	0.00	22.45	2	29,121	0.01%
2019/12/24	1	22.45	0	22.40	22.45	1	29,229	0.00%
2019/12/23	2.3	22.42	12.4	22.47	22.50	-10.2	29,234	-0.03%
2019/12/20	2	22.40	13	22.50	22.40	-11	29,485	-0.04%
2019/12/19	7	22.39	0	0.00	22.40	7	29,215	0.02%
2019/12/18	1.4	22.33	29	22.32	22.50	-27.6	29,240	-0.09%
2019/12/17	4.2	22.31	10	22.35	22.40	-5.8	29,345	-0.02%
2019/12/16	5.4	22.33	0.3	22.30	22.30	5.1	29,100	0.02%
2019/12/13	16.4	22.43	85.9	22.43	22.50	-69.5	29,132	-0.24%
2019/12/12	6.2	22.15	14	22.20	22.15	-7.8	28,495	-0.03%
2019/12/11	0.2	22.05	2	21.98	22.10	-1.8	28,282	-0.01%
2019/12/10	10.5	21.85	0	0.00	21.95	10.5	28,209	0.04%
2019/12/09	0.1	21.85	0	0.00	21.85	0.1	28,218	0.00%
2019/12/06	0.5	21.90	6	21.75	21.90	-5.5	28,482	-0.02%
2019/12/05	17	21.79	0	0.00	21.70	17	28,490	0.06%
2019/12/04	2	21.68	1	21.85	21.85	1	28,342	0.00%
2019/12/03	5	21.74	5	21.75	21.75	0	28,292	0.00%
2019/12/02	5	21.75	0	0.00	21.85	5	28,151	0.02%
2019/11/29	4	21.85	0	0.00	21.85	4	28,072	0.01%
2019/11/28	48.1	22.01	3	22.05	21.95	45.1	27,767	0.16%
2019/11/27	2.1	22.20	1	22.15	22.25	1.1	27,753	0.00%
2019/11/26	0	0.00	3	22.15	22.10	-3	27,682	-0.01%
2019/11/25	1	22.00	0	0.00	21.90	1	26,609	0.00%
2019/11/22	0	22.00	3	21.95	22.00	-3	26,937	-0.01%
2019/11/21	9.3	22.01	1	22.05	22.00	8.3	26,777	0.03%
2019/11/20	0	0.00	8	22.16	22.15	-8	26,305	-0.03%
2019/11/19	5	22.15	1	22.15	22.25	4	26,043	0.02%
2019/11/18	0.4	22.15	6	22.15	22.25	-5.6	26,049	-0.02%
2019/11/15	5.4	22.15	5	22.15	22.15	0.4	25,962	0.00%
2019/11/14	0	22.10	0.8	22.10	22.15	-0.8	25,865	0.00%
2019/11/13	0.4	22.15	17	22.19	22.25	-16.6	25,955	-0.06%
2019/11/12	6.3	21.87	66	21.90	21.90	-59.7	25,256	-0.24%
2019/11/11	12.3	21.69	3	21.70	21.60	9.3	24,622	0.04%
2019/11/08	0.2	21.75	3	21.80	21.85	-2.8	24,477	-0.01%
2019/11/07	0	21.65	11.1	21.69	21.70	-11.1	24,669	-0.05%
2019/11/06	0.5	21.70	17.1	21.74	21.75	-16.6	24,715	-0.07%
2019/11/05	65	21.45	1	21.50	21.50	64	24,262	0.26%
2019/11/04	3	21.40	7	21.44	21.45	-4	24,725	-0.02%
2019/11/01	0	0.00	1	21.25	21.25	-1	24,489	0.00%
2019/10/31	0	0.00	4	21.15	21.20	-4	24,908	-0.02%
2019/10/30	4.1	20.98	1.6	21.07	21.10	2.5	24,686	0.01%
2019/10/29	1	21.15	0	0.00	21.15	1	25,036	0.00%
2019/10/28	0.2	21.05	40	21.04	21.10	-39.8	24,769	-0.16%
2019/10/25	1	20.95	0	0.00	21.05	1	24,723	0.00%
2019/10/24	0	0.00	13	21.15	21.15	-13	24,634	-0.05%
2019/10/23	1	20.90	0	0.00	21.00	1	24,501	0.00%
2019/10/22	0	0.00	13	21.01	21.10	-13	24,460	-0.05%
2019/10/21	0.6	21.00	12	21.00	21.00	-11.4	24,214	-0.05%
2019/10/18	2.1	20.95	7	21.02	20.90	-4.9	24,260	-0.02%
2019/10/16	0	20.95	1	20.95	20.95	-1	23,826	0.00%
2019/10/15	0.2	20.90	0.2	20.90	20.90	0.1	23,758	0.00%
2019/10/14	2.9	20.83	37.2	20.86	20.90	-34.3	24,159	-0.14%
2019/10/09	1	20.70	24	20.66	20.60	-23	24,663	-0.09%
2019/10/08	0.5	20.75	26	20.78	20.75	-25.5	25,546	-0.10%
2019/10/07	0.2	20.60	0	0.00	20.55	0.2	25,902	0.00%
2019/10/04	27	20.57	0	0.00	20.60	27	26,141	0.10%
2019/10/03	17	20.58	0	0.00	20.55	17	26,541	0.06%
2019/10/02	0.1	20.80	0	0.00	20.80	0.1	26,747	0.00%
2019/10/01	2.1	20.75	17	20.78	20.85	-14.9	27,048	-0.06%
2019/09/27	0.1	20.65	31.1	20.67	20.60	-30.9	27,031	-0.11%
2019/09/26	1	20.70	0	0.00	20.70	1	27,241	0.00%
2019/09/25	13	20.55	0	0.00	20.65	13	27,559	0.05%
2019/09/24	36.2	20.79	0	0.00	20.75	36.2	27,399	0.13%
2019/09/23	52.1	20.95	106	21.19	20.90	-53.9	27,318	-0.20%	大賣/
2019/09/20	1	21.30	12	21.26	21.30	-11	27,456	-0.04%
2019/09/19	20	21.25	7	21.20	21.25	13	27,069	0.05%
2019/09/18	0.4	21.20	45	21.14	21.30	-44.6	27,226	-0.16%
2019/09/17	0.1	21.00	17	21.00	21.00	-17	27,189	-0.06%
2019/09/16	0.6	21.05	3	21.00	21.05	-2.4	27,856	-0.01%
2019/09/12	10.2	21.00	10	21.00	21.00	0.2	28,088	0.00%
2019/09/11	35	20.90	0.2	21.00	21.00	34.8	28,410	0.12%
2019/09/10	18.2	20.85	1.1	20.86	20.95	17.1	28,358	0.06%
2019/09/09	102.7	20.55	0	0.00	20.65	102.7	28,256	0.36%	大買/鉅額交易
2019/09/06	0.2	20.55	10	20.55	20.55	-9.8	28,532	-0.03%
2019/09/05	0	0.00	3	20.50	20.45	-3	28,606	-0.01%
2019/09/03	0.5	20.30	0	0.00	20.20	0.5	28,999	0.00%
2019/08/30	0	0.00	3.5	20.26	20.35	-3.5	29,782	-0.01%
2019/08/29	0	0.00	2	20.15	20.10	-2	29,901	-0.01%
2019/08/28	0.1	20.20	0	0.00	20.15	0.1	30,230	0.00%
2019/08/27	3	20.17	0	0.00	20.05	3	30,411	0.01%
2019/08/26	9	20.15	0	0.00	20.15	9	30,322	0.03%
2019/08/23	0.2	20.50	0	0.00	20.50	0.2	30,561	0.00%
2019/08/22	5.1	20.30	1	20.35	20.25	4.1	30,712	0.01%
2019/08/21	6	20.52	0	0.00	20.30	6	31,456	0.02%
2019/08/20	0.2	20.60	0	0.00	20.60	0.2	31,423	0.00%
2019/08/19	0.2	20.50	0	0.00	20.45	0.2	31,432	0.00%
2019/08/16	1.6	20.47	0	0.00	20.50	1.6	31,486	0.01%
2019/08/15	0.2	20.20	0	0.00	20.05	0.2	31,295	0.00%
2019/08/14	4.2	20.25	11.3	20.20	20.20	-7	31,569	-0.02%
2019/08/13	14.1	20.09	0	0.00	20.00	14.1	31,757	0.04%
2019/08/12	15	20.20	4	20.35	20.20	11	31,637	0.03%
2019/08/08	2	20.25	0	0.00	20.15	2	31,471	0.01%
2019/08/07	21.2	20.00	0	20.10	20.05	21.2	31,689	0.07%
2019/08/06	3	19.92	1	19.85	19.95	2	32,019	0.01%
2019/08/05	2.1	20.03	0.2	20.15	20.10	2	31,858	0.01%
2019/08/02	27	20.09	11	20.05	20.05	16	32,159	0.05%
2019/08/01	6	20.24	0	0.00	20.30	6	32,456	0.02%
2019/07/31	18	20.41	0	0.00	20.30	18	32,839	0.05%
2019/07/30	1	20.55	10	20.50	20.50	-9	32,580	-0.03%
2019/07/29	0.1	20.55	0	0.00	20.50	0.1	33,121	0.00%
2019/07/26	1	20.50	5	20.55	20.55	-4	33,997	-0.01%
2019/07/25	0.4	20.65	1	20.55	20.65	-0.6	34,955	0.00%
2019/07/24	0.3	20.50	1	20.50	20.45	-0.7	35,354	0.00%
2019/07/23	4	20.53	2.5	20.51	20.50	1.5	35,852	0.00%
2019/07/22	10.6	20.50	0	0.00	20.55	10.6	35,969	0.03%
2019/07/19	3	20.55	0	0.00	20.50	3	35,993	0.01%
2019/07/18	0.3	20.60	0	0.00	20.60	0.3	36,021	0.00%
2019/07/17	3.4	20.51	1	20.55	20.60	2.4	36,136	0.01%
2019/07/16	16.5	20.52	15	20.55	20.55	1.5	36,056	0.00%
2019/07/15	15.2	20.67	0	0.00	20.65	15.2	35,686	0.04%
2019/07/12	6.3	21.61	15	21.70	21.60	-8.7	35,402	-0.02%
2019/07/11	4	21.71	0	0.00	21.75	4	34,856	0.01%
2019/07/10	1.2	21.79	25	21.80	21.75	-23.8	34,509	-0.07%
2019/07/09	2	21.80	0	0.00	21.70	2	34,489	0.01%
2019/07/08	5.5	21.70	0	0.00	21.70	5.5	34,092	0.02%
2019/07/04	0	0.00	20	21.58	21.55	-20	33,827	-0.06%
2019/07/03	0	0.00	1	21.50	21.50	-1	33,814	0.00%
2019/07/01	0.4	21.45	17.9	21.48	21.45	-17.5	33,343	-0.05%
2019/06/28	0	21.35	1	21.50	21.35	-1	33,160	0.00%
2019/06/27	0.3	21.35	10	21.40	21.45	-9.7	33,348	-0.03%
2019/06/26	0.6	21.20	1	21.20	21.20	-0.4	33,292	0.00%
2019/06/21	6.1	21.28	0	0.00	21.10	6.1	32,956	0.02%
2019/06/20	0	21.40	1	21.55	21.40	-1	32,289	0.00%
2019/06/19	2.1	21.35	6	21.38	21.50	-3.9	32,024	-0.01%
2019/06/18	0.4	21.30	15	21.30	21.30	-14.6	31,469	-0.05%
2019/06/17	0	21.35	0	0.00	21.30	0	31,575	0.00%
2019/06/14	0.1	21.25	7	21.26	21.35	-6.9	31,601	-0.02%
2019/06/13	0.4	21.05	1	21.00	21.05	-0.6	31,240	0.00%
2019/06/12	15.2	21.10	0.4	21.10	21.10	14.8	31,699	0.05%
2019/06/11	0.2	21.10	0	0.00	21.10	0.2	31,415	0.00%
2019/06/10	0.2	21.30	2	21.30	21.30	-1.8	31,246	-0.01%
2019/06/06	0.5	21.05	2	21.03	21.05	-1.5	30,905	0.00%
2019/06/05	0.7	20.95	6	20.89	20.95	-5.3	30,745	-0.02%
2019/06/04	0	0.00	0.8	20.90	20.80	-0.8	30,803	0.00%
2019/05/31	0	0.00	3	20.97	20.95	-3	30,684	-0.01%
2019/05/30	3	20.90	2	20.85	20.90	1	30,525	0.00%
2019/05/29	2	20.85	0	0.00	20.85	2	30,603	0.01%
2019/05/28	1	20.95	4	20.86	21.05	-3	30,736	-0.01%
2019/05/27	0.3	20.95	0	0.00	20.95	0.3	30,128	0.00%
2019/05/24	0	0.00	1	20.85	20.90	-1	30,240	0.00%
2019/05/23	4.1	20.90	3	20.90	20.85	1.1	30,190	0.00%
2019/05/22	0.2	20.90	1	20.95	20.90	-0.8	30,039	0.00%
2019/05/21	0.1	21.00	0	0.00	20.95	0.1	30,045	0.00%
2019/05/20	0	20.95	0	0.00	20.90	0	29,570	0.00%
2019/05/17	0	20.80	5	20.75	20.70	-5	29,337	-0.02%
2019/05/16	3	20.70	0	0.00	20.70	3	29,265	0.01%
2019/05/15	8	20.80	0	0.00	20.80	8	29,001	0.03%
2019/05/14	3	20.92	2	20.95	21.05	1	28,760	0.00%
2019/05/13	5.9	21.01	0	0.00	21.05	5.9	28,667	0.02%
2019/05/10	21.2	21.24	4	21.13	21.20	17.2	28,748	0.06%
2019/05/09	7	20.96	0	0.00	20.85	7	28,522	0.02%
2019/05/08	4	21.18	0	0.00	21.10	4	28,103	0.01%
2019/05/07	0.2	21.45	0	0.00	21.45	0.2	27,915	0.00%
2019/05/06	45.2	21.39	3	21.40	21.45	42.2	28,031	0.15%
2019/05/03	5	21.55	32	21.76	21.85	-27	27,735	-0.10%
2019/05/02	0	0.00	11	21.48	21.50	-11	26,834	-0.04%
2019/04/30	12	21.08	1	20.95	21.15	11	26,317	0.04%
2019/04/29	0.9	20.90	22.3	20.76	20.90	-21.4	26,122	-0.08%
2019/04/26	0.3	20.50	0	0.00	20.45	0.3	26,110	0.00%
2019/04/25	0	0.00	1	20.60	20.60	-1	26,122	0.00%
2019/04/24	2.1	20.50	30	20.48	20.50	-27.9	26,302	-0.11%
2019/04/23	0.3	20.45	20	20.45	20.45	-19.7	26,286	-0.07%
2019/04/22	0.2	20.45	14	20.45	20.45	-13.8	26,317	-0.05%
2019/04/19	0	0.00	2	20.35	20.40	-2	26,539	-0.01%
2019/04/18	24.3	20.26	0	0.00	20.20	24.3	26,699	0.09%
2019/04/17	38	20.39	0	0.00	20.35	38	26,558	0.14%
2019/04/16	0.6	20.50	0	0.00	20.45	0.6	26,322	0.00%
2019/04/15	11	20.52	0	0.00	20.40	11	26,435	0.04%
2019/04/12	6	20.56	0	0.00	20.55	6	26,754	0.02%
2019/04/11	6.3	20.62	0	0.00	20.70	6.3	26,867	0.02%
2019/04/10	28.1	20.62	0	0.00	20.55	28.1	26,937	0.10%
2019/04/09	10.5	20.65	25	20.65	20.75	-14.5	27,013	-0.05%
2019/04/08	16.4	20.48	20	20.43	20.55	-3.6	26,910	-0.01%
2019/04/03	20	20.38	0	0.00	20.35	20	26,705	0.07%
2019/04/02	6	20.35	0	0.00	20.40	6	26,687	0.02%
2019/04/01	27	20.37	5	20.34	20.30	22	26,739	0.08%
2019/03/29	0.1	20.50	2	20.50	20.45	-1.9	26,136	-0.01%
2019/03/28	18	20.42	2	20.45	20.40	16	26,082	0.06%
2019/03/27	17	20.44	1	20.45	20.40	16	26,159	0.06%
2019/03/26	6.2	20.60	0	0.00	20.65	6.2	26,032	0.02%
2019/03/25	5	20.60	0	0.00	20.60	5	26,246	0.02%
2019/03/22	1	21.00	10	20.90	20.90	-9	26,262	-0.03%
2019/03/21	1.1	21.00	12	20.95	21.00	-10.9	26,561	-0.04%
2019/03/20	1	20.90	20	20.93	20.90	-19	26,863	-0.07%
2019/03/19	0	0.00	10.7	20.95	20.90	-10.7	27,412	-0.04%
2019/03/18	1	20.76	0	0.00	20.85	1	27,481	0.00%
2019/03/15	0	0.00	25	20.62	20.65	-25	27,712	-0.09%
2019/03/14	1.4	20.53	2.3	20.56	20.55	-0.9	27,247	0.00%
2019/03/13	5	20.55	0	0.00	20.45	5	27,360	0.02%
2019/03/12	0.3	20.60	0	0.00	20.60	0.3	27,326	0.00%
2019/03/11	0.4	20.55	6	20.50	20.45	-5.6	27,366	-0.02%
2019/03/08	12	20.45	6	20.49	20.35	6	27,427	0.02%
2019/03/07	5.2	20.60	0	0.00	20.60	5.2	27,577	0.02%
2019/03/06	4	20.60	0	0.00	20.55	4	27,671	0.01%
2019/02/27	0	20.85	8	20.84	20.85	-8	27,417	-0.03%
2019/02/26	0.2	20.80	5	20.75	20.80	-4.8	27,282	-0.02%
2019/02/25	11.1	20.69	1	20.80	20.75	10.1	27,137	0.04%
2019/02/22	1	20.60	5	20.75	20.75	-4	26,958	-0.01%
2019/02/21	1.5	20.68	1.1	20.61	20.75	0.4	26,919	0.00%
2019/02/20	3	20.50	2	20.55	20.55	1	27,123	0.00%
2019/02/19	0	20.50	0	0.00	20.45	0	27,327	0.00%
2019/02/18	2	20.53	0	0.00	20.45	2	27,517	0.01%
2019/02/15	9	20.49	0	0.00	20.45	9	27,909	0.03%
2019/02/14	5.2	20.65	10.3	20.63	20.60	-5.1	28,469	-0.02%
2019/02/13	4	20.65	1	20.50	20.60	3	28,526	0.01%
2019/02/12	6.1	20.44	3	20.40	20.55	3.1	28,385	0.01%
2019/02/11	12.4	20.52	0	0.00	20.45	12.4	27,998	0.04%
2019/01/30	5	20.61	3	20.60	20.70	2	27,590	0.01%
2019/01/29	0.1	20.60	0	0.00	20.55	0.1	27,382	0.00%
2019/01/28	0.4	20.70	1	20.65	20.70	-0.6	27,299	0.00%
2019/01/25	0	0.00	4	20.61	20.60	-4	27,101	-0.01%
2019/01/24	1.1	20.40	0	0.00	20.40	1.1	26,799	0.00%
2019/01/23	4	20.35	5	20.45	20.35	-1	27,098	0.00%
2019/01/22	0.3	20.50	1	20.35	20.50	-0.7	27,099	0.00%
2019/01/21	0.2	20.25	1	20.10	20.25	-0.8	26,915	0.00%
2019/01/18	7	19.98	0	0.00	19.95	7	27,051	0.03%
2019/01/17	5	20.00	0	0.00	20.00	5	27,425	0.02%
2019/01/16	8	20.03	1	20.20	20.05	7	28,259	0.02%
2019/01/15	0	20.20	0	0.00	20.15	0	28,265	0.00%
2019/01/14	0	20.10	0	0.00	20.10	0	28,092	0.00%
2019/01/11	1.3	20.16	0	0.00	20.10	1.3	28,288	0.00%
2019/01/10	0.1	20.25	0	0.00	20.20	0.1	28,063	0.00%
2019/01/09	1	20.20	2	20.25	20.25	-1	27,976	0.00%
2019/01/08	4	19.94	0	0.00	19.95	4	27,952	0.01%
2019/01/07	0.2	20.10	0.1	20.10	20.10	0.1	28,441	0.00%
2019/01/04	2	19.80	4	19.80	19.80	-2	29,344	-0.01%
2019/01/03	13.2	19.99	4	20.00	20.00	9.2	30,352	0.03%
2019/01/02	20.2	19.89	0	0.00	19.90	20.2	30,669	0.07%
2018/12/28	5.2	20.05	2.7	20.09	20.20	2.5	30,755	0.01%
2018/12/27	0.6	19.95	0	0.00	19.95	0.6	30,893	0.00%
2018/12/26	0.5	19.90	3	19.83	19.80	-2.5	31,347	-0.01%
2018/12/25	2	19.75	9	19.77	19.75	-7	31,571	-0.02%
2018/12/24	5	19.87	1	19.85	19.85	4	31,770	0.01%
2018/12/21	13.1	19.90	9	19.96	19.90	4.1	32,371	0.01%
2018/12/20	5	19.98	0	0.00	19.95	5	32,619	0.02%
2018/12/18	2	20.10	0	0.00	20.00	2	32,766	0.01%
2018/12/17	1.2	20.22	1	20.35	20.20	0.2	33,529	0.00%
2018/12/14	6	20.19	1	20.35	20.45	5	34,004	0.01%
2018/12/13	6	20.08	4	20.04	20.10	2	33,884	0.01%
2018/12/12	19.2	19.90	0	0.00	19.90	19.2	33,804	0.06%
2018/12/11	3.6	19.99	1.2	19.98	20.00	2.4	32,968	0.01%
2018/12/10	14	20.04	0.9	20.10	20.00	13.1	32,772	0.04%
2018/12/07	16	20.25	0	0.00	20.20	16	32,513	0.05%
2018/12/06	8	20.28	0	0.00	20.35	8	32,465	0.02%
2018/12/05	6.1	20.49	0	0.00	20.45	6.1	32,426	0.02%
2018/12/04	1	20.65	2	20.65	20.65	-1	32,496	0.00%
2018/12/03	0.4	20.75	3	20.70	20.70	-2.6	32,469	-0.01%
2018/11/30	7	20.42	3	20.55	20.45	4	32,270	0.01%
2018/11/29	18	20.50	0	0.00	20.40	18	31,986	0.06%
2018/11/28	4	20.56	0	0.00	20.60	4	31,806	0.01%
2018/11/27	8.1	20.54	0	0.00	20.60	8.1	31,712	0.03%
2018/11/26	0.2	20.75	1	20.75	20.65	-0.8	31,800	0.00%
2018/11/23	14	20.55	0	0.00	20.50	14	31,676	0.04%
2018/11/22	8	20.71	1	20.70	20.70	7	31,618	0.02%
2018/11/21	3	20.82	1	20.85	20.85	2	31,646	0.01%
2018/11/20	6	21.07	1	21.20	21.00	5	31,556	0.02%
2018/11/19	2.4	21.16	0	0.00	21.35	2.4	31,507	0.01%
2018/11/16	1	21.10	0	0.00	21.10	1	31,257	0.00%
2018/11/15	2.2	20.70	0	0.00	20.70	2.2	30,961	0.01%
2018/11/14	8	20.71	0	0.00	20.70	8	30,812	0.03%
2018/11/13	2	20.65	2	20.83	20.90	0	30,538	0.00%
2018/11/12	1.3	21.15	0	0.00	21.10	1.3	30,184	0.00%
2018/11/09	0	0.00	1	21.20	21.15	-1	30,503	0.00%
2018/11/08	0.1	21.20	4	21.20	21.20	-3.9	30,660	-0.01%
2018/11/07	6.1	20.95	3	20.87	21.00	3.1	30,638	0.01%
2018/11/06	2	20.65	2.1	20.80	20.75	-0.1	31,190	0.00%
2018/11/05	4.5	20.55	0	0.00	20.75	4.5	31,357	0.01%
2018/11/02	0.1	20.80	2	20.65	20.80	-1.9	31,507	-0.01%
2018/11/01	1.2	20.38	0	0.00	20.35	1.2	31,652	0.00%
2018/10/31	0.1	20.65	4	20.34	20.65	-3.9	32,056	-0.01%
2018/10/30	0.1	20.00	10	19.95	19.95	-9.9	31,843	-0.03%
2018/10/29	15	19.83	0	0.00	19.80	15	32,258	0.05%
2018/10/26	11.2	19.97	2.8	19.95	19.90	8.4	32,467	0.03%
2018/10/25	10	19.96	0	0.00	19.90	10	32,549	0.03%
2018/10/24	22	20.45	10.2	20.60	20.40	11.8	32,425	0.04%
2018/10/23	5	20.95	7	20.90	20.95	-2	31,694	-0.01%
2018/10/22	4	21.00	0	0.00	21.10	4	31,566	0.01%
2018/10/19	0.4	21.15	18	21.01	21.15	-17.6	32,037	-0.06%
2018/10/18	1	21.15	17	21.11	21.15	-16	31,970	-0.05%
2018/10/17	0	21.15	0	0.00	21.05	0	32,056	0.00%
2018/10/16	15	21.15	0	0.00	21.15	15	32,242	0.05%
2018/10/15	11.1	21.26	0	0.00	21.20	11.1	32,038	0.03%
2018/10/12	10.1	20.86	16	21.30	21.70	-5.9	31,832	-0.02%
2018/10/11	8.6	21.32	10	21.93	21.15	-1.4	30,930	0.00%
2018/10/09	0	0.00	7	22.81	22.75	-7	29,737	-0.02%
2018/10/08	1	22.65	14	22.48	22.55	-13	29,411	-0.04%
2018/10/05	1.2	22.66	13	22.59	22.70	-11.8	29,290	-0.04%
2018/10/04	1.3	22.64	26	22.67	22.95	-24.7	29,177	-0.08%
2018/10/03	0.1	22.45	8	22.41	22.50	-7.9	28,887	-0.03%
2018/10/02	121	22.52	0.1	22.60	22.60	120.9	29,147	0.41%	大買/鉅額交易
2018/10/01	0.3	22.90	8.1	22.95	22.95	-7.8	29,637	-0.03%
2018/09/28	2	22.78	0	0.00	23.00	2	30,451	0.01%
2018/09/27	1.1	22.85	55	22.83	23.00	-53.9	30,471	-0.18%
2018/09/26	2.4	22.44	0	0.00	22.40	2.4	30,306	0.01%
2018/09/25	0.4	22.50	6.8	22.51	22.60	-6.4	31,058	-0.02%
2018/09/21	0	0.00	21.1	22.36	22.45	-21.1	31,317	-0.07%
2018/09/20	0	0.00	7	21.92	22.15	-7	31,159	-0.02%
2018/09/19	0	0.00	11	21.74	21.80	-11	31,153	-0.04%
2018/09/18	5.4	21.41	0	0.00	21.55	5.4	31,334	0.02%
2018/09/17	0.2	21.45	2.1	21.31	21.45	-2	31,536	-0.01%
2018/09/14	6.1	21.21	1	21.35	21.40	5.1	31,735	0.02%
2018/09/13	3	21.13	0.3	21.20	21.20	2.7	31,826	0.01%
2018/09/12	1	21.15	0	0.00	21.20	1	31,995	0.00%
2018/09/11	0.4	21.45	0	0.00	21.45	0.4	32,145	0.00%
2018/09/10	0.1	21.30	10	21.28	21.30	-9.9	32,670	-0.03%
2018/09/07	0	21.20	0	0.00	21.15	0	33,066	0.00%
2018/09/06	7.5	21.15	0	0.00	21.15	7.5	33,457	0.02%
2018/09/05	0.1	21.30	0	0.00	21.20	0.1	33,573	0.00%
2018/09/04	0.4	21.55	6	21.54	21.55	-5.6	33,601	-0.02%
2018/09/03	7.4	21.26	0	0.00	21.35	7.4	33,598	0.02%
2018/08/31	1	21.25	12	21.25	21.60	-11	33,693	-0.03%
2018/08/29	2	21.45	0	0.00	21.55	2	33,891	0.01%
2018/08/28	0	21.50	1	21.50	21.60	-1	34,008	0.00%
2018/08/27	0.5	21.50	0	0.00	21.50	0.5	34,035	0.00%
2018/08/24	1.1	21.41	0	0.00	21.45	1.1	34,107	0.00%
2018/08/23	0.2	21.50	2	21.45	21.55	-1.8	35,043	-0.01%
2018/08/22	1	21.45	5	21.46	21.50	-4	35,855	-0.01%
2018/08/20	1	21.25	4	21.25	21.30	-3	35,805	-0.01%
2018/08/17	2	21.13	1	21.20	21.15	1	35,930	0.00%
2018/08/16	1	21.05	5	21.25	20.95	-4	35,907	-0.01%
2018/08/15	1.8	21.24	11	21.15	21.30	-9.2	35,832	-0.03%
2018/08/14	0.1	21.20	5	21.05	21.20	-4.9	35,891	-0.01%
2018/08/13	22.3	20.87	0	0.00	20.80	22.3	36,053	0.06%
2018/08/10	2.1	21.16	5	21.25	21.30	-2.9	35,638	-0.01%
2018/08/09	0	21.30	1	21.35	21.15	-1	35,807	0.00%
2018/08/08	3	21.47	0	0.00	21.40	3	35,680	0.01%
2018/08/07	0	21.45	15	21.50	21.45	-15	35,769	-0.04%
2018/08/06	0.7	21.45	31	21.39	21.45	-30.3	35,645	-0.08%
2018/08/03	1.1	20.98	11.6	21.10	21.20	-10.4	36,403	-0.03%
2018/08/02	0	0.00	1	20.80	20.75	-1	36,266	0.00%
2018/08/01	15.6	20.91	23	20.99	21.10	-7.4	36,116	-0.02%
2018/07/31	0	20.75	4.9	20.67	20.75	-4.9	35,911	-0.01%
2018/07/30	0	0.00	3	20.65	20.50	-3	35,161	-0.01%
2018/07/27	0.4	20.65	0.7	20.65	20.65	-0.3	35,318	0.00%
2018/07/26	30.2	20.40	2	20.40	20.55	28.2	35,521	0.08%
2018/07/25	0	0.00	4	20.56	20.50	-4	35,512	-0.01%
2018/07/24	15.1	20.47	8	20.47	20.50	7.1	35,542	0.02%
2018/07/23	8	20.41	0	0.00	20.45	8	35,543	0.02%
2018/07/20	0.1	20.50	0	0.00	20.50	0.1	35,461	0.00%
2018/07/19	13	20.43	0	0.00	20.40	13	35,508	0.04%
2018/07/18	2.1	20.58	0	0.00	20.60	2.1	35,237	0.01%
2018/07/17	12	20.50	0	0.00	20.50	12	35,090	0.03%
2018/07/16	0.4	20.70	3	20.75	20.65	-2.6	35,177	-0.01%
2018/07/13	1.1	20.61	0	0.00	20.70	1.1	35,561	0.00%
2018/07/12	5.1	20.55	0	0.00	20.55	5.1	35,699	0.01%
2018/07/11	5.3	20.36	0	0.00	20.45	5.3	35,729	0.01%
2018/07/10	3	20.50	0	0.00	20.40	3	35,582	0.01%
2018/07/09	17.2	20.44	1.1	20.42	20.50	16.1	35,451	0.05%
2018/07/06	11	21.52	0	0.00	21.50	11	34,888	0.03%
2018/07/05	0.2	21.70	8	21.65	21.70	-7.8	34,150	-0.02%
2018/07/04	1.5	21.66	0	0.00	21.80	1.5	34,001	0.00%
2018/07/03	0.1	21.65	1	21.80	21.65	-0.9	34,097	0.00%
2018/07/02	12.2	21.88	4	21.75	21.70	8.2	33,726	0.02%
2018/06/29	0	0.00	4	22.05	21.95	-4	33,189	-0.01%
2018/06/28	1.1	21.79	10	21.80	21.75	-8.9	32,256	-0.03%
2018/06/27	0.6	21.90	0	0.00	21.90	0.6	31,673	0.00%
2018/06/26	0.2	21.75	5	21.90	21.75	-4.8	31,466	-0.02%
2018/06/25	0	0.00	3	21.85	21.75	-3	31,504	-0.01%
2018/06/22	1	21.75	0	0.00	21.85	1	31,675	0.00%
2018/06/21	0	0.00	1	21.95	21.70	-1	31,678	0.00%
2018/06/20	1	21.66	13	21.92	21.85	-12	32,358	-0.04%
2018/06/19	7	21.72	10.8	21.75	21.60	-3.8	32,291	-0.01%
2018/06/15	0.8	22.15	0	0.00	22.15	0.8	31,926	0.00%
2018/06/14	9	21.93	0	0.00	21.90	9	31,544	0.03%
2018/06/13	1.1	22.38	10	22.28	22.35	-8.9	31,192	-0.03%
2018/06/12	12.1	22.11	0	0.00	22.10	12.1	32,170	0.04%
2018/06/11	0.3	22.30	0	0.00	22.35	0.3	32,173	0.00%
2018/06/08	2.3	22.34	0	0.00	22.35	2.3	32,354	0.01%
2018/06/07	10	22.43	0.1	22.40	22.50	9.9	32,491	0.03%
2018/06/06	0	22.30	15.1	22.26	22.45	-15.1	32,693	-0.05%
2018/06/05	0.2	22.10	5	22.13	22.20	-4.8	32,579	-0.01%
2018/06/04	5.2	21.75	1	21.75	21.95	4.2	32,605	0.01%
2018/06/01	1.4	21.70	1	21.75	21.70	0.4	32,787	0.00%
2018/05/31	0	0.00	4.2	21.69	21.60	-4.2	33,175	-0.01%
2018/05/30	17	21.69	5	21.70	21.60	12	32,648	0.04%
2018/05/29	6	22.01	10	22.10	22.15	-4	32,291	-0.01%
2018/05/28	1.4	22.17	11	22.25	22.20	-9.6	32,740	-0.03%
2018/05/25	10	22.25	5.4	22.24	22.20	4.6	33,246	0.01%
2018/05/24	0.2	22.05	2	22.23	22.15	-1.8	33,535	-0.01%
2018/05/23	1.2	22.09	5	22.15	22.15	-3.8	33,524	-0.01%
2018/05/22	0	22.05	11.8	22.21	22.15	-11.8	33,611	-0.04%
2018/05/21	0	22.05	7	22.16	22.15	-7	33,968	-0.02%
2018/05/18	5	22.10	0	0.00	22.10	5	34,052	0.01%
2018/05/17	0	0.00	21	22.10	22.05	-21	34,396	-0.06%
2018/05/16	10	21.95	13	22.00	22.05	-3	34,495	-0.01%
2018/05/15	10.8	21.90	0	0.00	21.90	10.8	35,444	0.03%
2018/05/14	0.2	22.00	17	22.10	22.10	-16.8	36,559	-0.05%
2018/05/11	0.1	21.85	47	21.67	21.95	-46.9	36,817	-0.13%
2018/05/10	0.1	21.45	41	21.55	21.45	-40.9	36,033	-0.11%
2018/05/09	0	21.45	34	21.47	21.45	-34	35,954	-0.09%
2018/05/08	0	21.35	0	0.00	21.35	0	36,181	0.00%
2018/05/07	0.2	21.10	25	21.10	21.10	-24.8	36,271	-0.07%
2018/05/04	1	21.00	0	0.00	21.05	1	36,765	0.00%
2018/05/03	12.1	21.05	0	0.00	21.10	12.1	37,037	0.03%
2018/05/02	23.2	21.15	0	0.00	21.15	23.2	37,884	0.06%
2018/04/30	13	21.30	0	0.00	21.25	13	38,526	0.03%
2018/04/27	5.1	21.20	1	21.30	21.35	4.1	39,624	0.01%
2018/04/26	13	21.27	0	0.00	21.25	13	39,821	0.03%
2018/04/25	16	21.20	49.7	21.17	21.40	-33.7	39,885	-0.08%
2018/04/24	16.2	21.30	0	0.00	21.30	16.2	40,058	0.04%
2018/04/23	0.1	21.35	0	0.00	21.35	0.1	40,177	0.00%
2018/04/20	10	21.55	5	21.55	21.55	5	40,476	0.01%
2018/04/19	0	0.00	3	21.68	21.70	-3	40,704	-0.01%
2018/04/18	0	21.40	1	21.25	21.50	-1	40,460	0.00%
2018/04/17	16	21.17	30	21.25	21.10	-14	40,553	-0.03%
2018/04/16	1.3	21.55	0	0.00	21.55	1.3	40,924	0.00%
2018/04/13	0	0.00	8	21.51	21.60	-8	41,291	-0.02%
2018/04/12	0.2	21.40	0	0.00	21.40	0.2	42,091	0.00%
2018/04/11	4.3	21.18	5	21.40	21.50	-0.7	42,407	0.00%
2018/04/10	7	21.05	4	21.10	21.05	3	42,605	0.01%
2018/04/09	5.1	21.00	40.7	20.90	21.00	-35.5	42,693	-0.08%
2018/04/03	31.1	20.85	0	0.00	20.90	31.1	42,305	0.07%
2018/04/02	0.4	21.15	1	21.15	21.05	-0.6	42,226	0.00%
2018/03/30	0.1	21.20	5	21.20	21.20	-4.9	42,684	-0.01%
2018/03/29	3	20.93	0	0.00	20.90	3	42,855	0.01%
2018/03/28	6	21.00	0	0.00	21.00	6	42,682	0.01%
2018/03/27	1.4	21.22	0.1	21.15	21.15	1.2	42,510	0.00%
2018/03/26	11	20.91	0	0.00	21.05	11	42,362	0.03%
2018/03/23	80	21.07	0	0.00	20.95	80	42,341	0.19%
2018/03/22	0.3	21.50	0	0.00	21.55	0.3	41,665	0.00%
2018/03/21	1.2	21.42	6	21.50	21.50	-4.8	41,595	-0.01%
2018/03/20	0	21.55	4.5	21.51	21.55	-4.5	41,940	-0.01%
2018/03/19	0.4	21.60	1.7	21.60	21.60	-1.4	42,411	0.00%
2018/03/16	58.1	21.39	30	21.30	21.30	28.1	42,333	0.07%
2018/03/15	6.5	21.66	0	0.00	21.60	6.5	41,350	0.02%
2018/03/14	5	21.80	2	21.90	21.80	3	41,261	0.01%
2018/03/13	0	21.85	5	21.95	21.90	-5	41,012	-0.01%
2018/03/12	12.5	21.80	1	21.90	21.90	11.5	40,888	0.03%
2018/03/09	0	21.65	1.2	21.78	21.65	-1.1	41,045	0.00%
2018/03/08	0	0.00	5	21.60	21.60	-5	41,320	-0.01%
2018/03/07	5	21.50	0.5	21.45	21.40	4.5	41,693	0.01%
2018/03/06	0	21.65	0	0.00	21.70	0	41,997	0.00%
2018/03/05	0.2	21.50	17	21.63	21.50	-16.8	42,307	-0.04%
2018/03/02	0.4	21.60	25	21.62	21.65	-24.6	41,960	-0.06%
2018/03/01	8.2	21.55	12	21.54	21.50	-3.8	41,744	-0.01%
2018/02/27	0.1	21.35	0	21.35	21.35	0.1	41,174	0.00%
2018/02/26	13.3	21.41	35.4	21.41	21.40	-22	40,717	-0.05%
2018/02/23	10.1	21.21	6	21.25	21.25	4.1	40,645	0.01%
2018/02/22	4	21.03	2	21.20	21.20	2	42,130	0.00%
2018/02/21	1	21.10	20.8	21.00	21.10	-19.8	42,643	-0.05%
2018/02/12	46.4	20.64	50	20.60	20.60	-3.6	42,169	-0.01%
2018/02/09	2	20.53	7	20.36	20.35	-5	42,068	-0.01%
2018/02/08	0	0.00	3	20.65	20.60	-3	41,488	-0.01%
2018/02/07	1	20.30	4	20.30	20.35	-3	41,165	-0.01%
2018/02/06	34	19.91	30	19.60	19.70	4	40,071	0.01%
2018/02/05	7	20.81	17	20.85	20.85	-10	38,605	-0.03%
2018/02/02	12	21.08	0	0.00	21.30	12	38,047	0.03%
2018/02/01	15.5	21.30	1	21.20	21.30	14.5	37,838	0.04%
2018/01/31	0	21.20	0	0.00	21.30	0	37,489	0.00%
2018/01/30	1.4	21.14	6	21.10	21.10	-4.6	37,024	-0.01%
2018/01/29	4.1	21.26	1.7	21.26	21.20	2.4	36,554	0.01%
2018/01/26	1.2	21.19	3	21.10	21.15	-1.8	35,918	-0.01%
2018/01/24	8.1	20.93	0	0.00	21.05	8.1	34,288	0.02%
2018/01/23	5.1	21.33	24.7	21.25	21.30	-19.6	33,227	-0.06%
2018/01/22	20.1	21.85	0	0.00	21.85	20.1	31,983	0.06%
2018/01/19	30	21.66	0	0.00	21.70	30	31,896	0.09%
2018/01/18	2.3	21.99	11	21.95	21.90	-8.7	31,753	-0.03%
2018/01/17	5	21.84	1.5	21.93	22.00	3.5	31,366	0.01%
2018/01/16	0	21.95	71	22.06	22.00	-71	31,197	-0.23%
2018/01/15	2.5	22.09	4	22.06	22.15	-1.5	30,820	0.00%
2018/01/12	0.3	21.65	27	21.65	21.75	-26.7	30,268	-0.09%
2018/01/11	0.2	21.60	0	0.00	21.70	0.2	30,007	0.00%
2018/01/10	0.3	21.60	39	21.58	21.70	-38.7	29,985	-0.13%
2018/01/09	5	21.26	2	21.33	21.40	3	29,340	0.01%
2018/01/08	1	21.10	3	21.27	21.50	-2	28,915	-0.01%
2018/01/05	0.1	20.80	7	20.78	20.90	-6.9	27,919	-0.02%
2018/01/04	0	0.00	7	20.70	20.65	-7	27,726	-0.03%
2018/01/03	12	20.60	6	20.60	20.65	6	27,627	0.02%
2018/01/02	3.7	20.41	9	20.50	20.45	-5.3	27,589	-0.02%