中信金 (2891)-新百王券商分點個股進出

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
31.00
漲跌
▼0.45
漲幅
-1.43%
成交量
31,040張
產業
上市金融類股
2795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－新百王券商分點個股進出

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

新百王券商分點個股進出
新百王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
2024/04/25	2	31.08	0	0.00	31.00	2	40,831	0.00%
2024/04/24	10	31.66	0	0.00	31.45	10	41,070	0.02%
2024/04/23	0	0.00	2	31.55	31.55	-2	41,790	0.00%
2024/04/19	22	31.06	0	0.00	31.00	22	41,661	0.05%
2024/04/18	0	0.00	1	31.80	31.70	-1	41,147	0.00%
2024/04/17	0	31.50	0	0.00	31.50	0	40,960	0.00%
2024/04/16	2	31.83	6	30.98	30.95	-4	40,923	-0.01%
2024/04/15	0	0.00	3	32.03	31.95	-3	40,429	-0.01%
2024/04/12	6	31.82	2	32.05	31.75	4	40,770	0.01%
2024/04/11	1	31.80	0	0.00	31.95	1	40,863	0.00%
2024/04/10	2	31.90	0	0.00	31.85	2	41,139	0.00%
2024/04/09	0	0.00	0.1	32.20	32.15	-0.1	41,635	0.00%
2024/04/08	0	0.00	4	32.07	32.05	-4	41,979	-0.01%
2024/04/03	2	31.63	0	0.00	31.45	2	41,810	0.00%
2024/04/02	12	31.64	10	31.75	31.80	2	41,734	0.00%
2024/04/01	58	32.23	2	32.33	31.65	56	41,763	0.13%
2024/03/29	0	0.00	9	32.89	33.05	-9	41,294	-0.02%
2024/03/28	0	0.00	1	32.30	32.40	-1	40,295	0.00%
2024/03/27	0	0.00	6.4	32.32	32.60	-6.4	39,833	-0.02%
2024/03/26	2	31.85	0	0.00	31.80	2	39,715	0.01%
2024/03/25	2	31.70	0	0.00	31.70	2	40,159	0.00%
2024/03/22	1	32.05	3	32.28	31.90	-2	40,539	0.00%
2024/03/21	8	31.93	5	32.00	31.95	3	40,415	0.01%
2024/03/20	0.1	31.25	0	0.00	31.25	0.1	40,546	0.00%
2024/03/19	0	0.00	1	31.55	31.75	-1	40,945	0.00%
2024/03/18	1	31.35	0	31.45	31.50	1	40,987	0.00%
2024/03/15	0	31.55	0	0.00	31.75	0	41,028	0.00%
2024/03/14	0	0.00	6.6	32.05	32.00	-6.6	40,281	-0.02%
2024/03/13	2	31.48	25.3	31.42	31.85	-23.3	40,118	-0.06%
2024/03/12	3	30.15	12	30.32	30.45	-9	38,730	-0.02%
2024/03/11	9.1	30.19	4.1	30.30	30.30	5	38,819	0.01%
2024/03/08	7	30.08	9.7	30.14	30.20	-2.7	38,852	-0.01%
2024/03/07	5.1	29.75	12	29.59	29.80	-6.9	38,308	-0.02%
2024/03/06	12.3	29.39	16.1	29.42	29.50	-3.8	38,080	-0.01%
2024/03/05	1	29.15	2	29.15	29.15	-1	38,671	0.00%
2024/03/04	0	0.00	1	29.20	29.20	-1	39,027	0.00%
2024/03/01	3	29.22	0	0.00	29.05	3	39,567	0.01%
2024/02/29	3	29.20	3.4	29.00	29.40	-0.4	39,774	0.00%
2024/02/27	0.1	29.05	5	29.00	29.00	-4.9	39,506	-0.01%
2024/02/26	0	0.00	15	29.13	29.10	-15	39,708	-0.04%
2024/02/23	5	29.16	23	29.09	28.90	-18	39,946	-0.05%
2024/02/22	7	29.23	19	29.21	29.30	-12	40,476	-0.03%
2024/02/21	19	28.94	25	28.91	28.95	-6	40,628	-0.01%
2024/02/20	22	28.89	1.1	28.86	29.00	20.9	40,852	0.05%
2024/02/19	16	28.63	25	28.58	28.70	-9	41,036	-0.02%
2024/02/15	0	0.00	62	28.48	28.40	-62	42,544	-0.15%
2024/02/05	5	28.00	3	28.05	28.15	2	42,264	0.00%
2024/02/02	28.7	28.35	0	0.00	28.30	28.7	42,121	0.07%
2024/02/01	0	0.00	46	28.55	28.65	-46	41,868	-0.11%
2024/01/31	0	0.00	14	28.36	28.45	-14	41,496	-0.03%
2024/01/30	0	0.00	2.7	28.52	28.40	-2.7	41,448	-0.01%
2024/01/29	0	0.00	0.6	28.45	28.50	-0.6	41,631	0.00%
2024/01/26	5	28.40	12.3	28.31	28.50	-7.3	42,284	-0.02%
2024/01/25	0	0.00	10	28.10	28.15	-10	41,874	-0.02%
2024/01/24	57	27.90	10	27.90	28.00	47	41,763	0.11%
2024/01/23	13	27.98	12	28.07	28.10	1	41,710	0.00%
2024/01/22	0	27.95	2	28.05	28.20	-2	41,516	0.00%
2024/01/19	0	0.00	10	27.90	27.90	-10	41,418	-0.02%
2024/01/18	0	0.00	32.6	27.71	27.85	-32.6	41,266	-0.08%
2024/01/17	18	27.55	15	27.67	27.55	3	40,993	0.01%
2024/01/16	12.2	27.67	15	27.97	27.95	-2.9	40,075	-0.01%
2024/01/15	2	28.25	5.1	28.20	28.15	-3.1	39,622	-0.01%
2024/01/12	18	27.99	15.2	28.10	28.05	2.8	40,082	0.01%
2024/01/11	10	28.28	5.6	28.24	28.35	4.4	40,188	0.01%
2024/01/10	20	27.95	28	28.05	28.05	-8	40,432	-0.02%
2024/01/09	5	28.10	17	28.31	28.10	-12	40,259	-0.03%
2024/01/08	4	28.30	25	28.44	28.40	-21	40,118	-0.05%
2024/01/05	10.1	28.08	6	28.13	28.10	4.1	39,708	0.01%
2024/01/04	20.1	28.19	0.6	28.15	28.15	19.5	39,981	0.05%
2024/01/03	10.2	27.85	122	28.10	28.20	-111.8	40,301	-0.28%	大賣/鉅額交易
2024/01/02	20	28.08	30	28.15	28.35	-10	39,794	-0.03%
2023/12/29	32	28.18	12.6	28.34	28.35	19.4	39,694	0.05%
2023/12/28	20	28.10	55.5	28.14	28.40	-35.5	40,119	-0.09%
2023/12/27	0	0.00	30	27.95	28.10	-30	39,994	-0.08%
2023/12/26	0	0.00	49	27.98	28.00	-49	39,736	-0.12%
2023/12/25	42	27.89	2	27.95	27.85	40	39,749	0.10%
2023/12/22	17	27.64	0	0.00	27.75	17	39,841	0.04%
2023/12/21	10	27.48	0	0.00	27.85	10	39,823	0.03%
2023/12/20	81.1	27.84	80	27.82	27.80	1.1	39,621	0.00%
2023/12/19	0	0.00	1	28.05	28.25	-1	39,245	0.00%
2023/12/18	0	0.00	21	28.05	28.25	-21	39,215	-0.05%
2023/12/15	5.3	28.15	11	28.22	28.15	-5.7	39,079	-0.01%
2023/12/14	10	28.30	44.1	28.38	28.45	-34.1	38,507	-0.09%
2023/12/13	25	27.79	16.2	27.94	27.95	8.8	37,644	0.02%
2023/12/12	20	27.53	0	0.00	27.60	20	37,938	0.05%
2023/12/11	20	27.18	77	27.28	27.40	-57	37,935	-0.15%
2023/12/08	2	27.40	13	27.38	27.50	-11	37,985	-0.03%
2023/12/07	15	26.82	0	0.00	26.85	15	37,292	0.04%
2023/12/06	37	26.85	20	26.95	27.10	17	37,464	0.05%
2023/12/05	15	26.67	1	26.60	26.75	14	37,353	0.04%
2023/12/04	1	26.85	0	0.00	26.90	1	37,050	0.00%
2023/12/01	3.6	27.01	0	0.00	26.95	3.6	36,998	0.01%
2023/11/30	29	27.17	72	27.01	27.35	-43	36,882	-0.12%
2023/11/29	13.1	26.91	0	0.00	26.85	13.1	35,893	0.04%
2023/11/28	23	27.24	20.1	27.25	27.15	3	35,403	0.01%
2023/11/27	0.1	26.80	0	0.00	26.70	0.1	35,110	0.00%
2023/11/24	10	26.60	0	0.00	26.75	10	34,855	0.03%
2023/11/23	13	26.72	25.1	26.75	26.85	-12.1	34,580	-0.03%
2023/11/21	0	0.00	10.1	27.13	27.05	-10.1	33,878	-0.03%
2023/11/20	0	0.00	39	26.60	26.85	-39	33,355	-0.12%
2023/11/17	33	26.85	2.4	26.80	26.85	30.6	33,129	0.09%
2023/11/16	30	26.58	16.1	26.56	26.85	13.9	33,127	0.04%
2023/11/15	36	26.76	29.1	26.57	26.80	6.9	32,938	0.02%
2023/11/14	2	26.05	49	26.04	26.15	-47	32,064	-0.15%
2023/11/13	16	25.50	340	25.60	25.60	-324	32,148	-1.01%	大賣/鉅額交易
2023/11/10	75	25.45	30	25.45	25.50	45	32,748	0.14%
2023/11/09	150.1	25.27	0	0.00	25.35	150.1	33,119	0.45%	大買/鉅額交易
2023/11/08	0.1	25.20	1	25.20	25.10	-0.9	33,673	0.00%
2023/11/07	2	25.20	57	25.16	25.15	-55	33,742	-0.16%
2023/11/06	51	25.28	6	25.48	25.30	45	33,942	0.13%
2023/11/03	40	25.20	17.2	25.08	25.35	22.8	34,020	0.07%
2023/11/02	60	24.62	12	24.68	24.70	48	33,840	0.14%
2023/11/01	3	24.37	1	24.45	24.35	2	34,213	0.01%
2023/10/31	34	24.25	1	24.40	24.35	33	35,314	0.09%
2023/10/30	64	24.32	1	24.65	24.35	63	36,096	0.17%
2023/10/27	1	24.55	33	24.61	24.60	-32	36,463	-0.09%
2023/10/26	7	24.39	10	24.70	24.35	-3	36,899	-0.01%
2023/10/25	0	0.00	2	24.63	24.65	-2	36,740	-0.01%
2023/10/24	5	24.30	12	24.32	24.45	-7	36,657	-0.02%
2023/10/23	8	24.32	300	24.40	24.35	-292	36,617	-0.80%	大賣/鉅額交易
2023/10/20	319	24.45	13	24.57	24.65	306	36,642	0.84%	大買/鉅額交易
2023/10/19	1	24.85	0	0.00	24.85	1	36,495	0.00%
2023/10/18	6	25.02	1	25.25	25.15	5	36,784	0.01%
2023/10/17	1	25.30	3	25.08	25.15	-2	36,806	-0.01%
2023/10/16	0	0.00	66	25.25	25.35	-66	37,220	-0.18%
2023/10/13	0	0.00	11	25.10	25.15	-11	37,555	-0.03%
2023/10/12	0	0.00	46.2	25.01	25.20	-46.2	38,011	-0.12%
2023/10/11	216	24.57	238	24.62	24.90	-22	37,994	-0.06%	大買/大賣/
2023/10/05	18	23.83	6	24.03	24.10	12	37,413	0.03%
2023/10/04	25	23.87	0	0.00	23.70	25	37,241	0.07%
2023/10/03	220	24.16	201	24.24	24.20	19	36,707	0.05%	大買/大賣/
2023/10/02	1	24.50	10	24.60	24.50	-9	36,681	-0.02%
2023/09/28	7	24.44	1	24.45	24.50	6	37,388	0.02%
2023/09/27	4.3	24.38	0	0.00	24.40	4.3	37,331	0.01%
2023/09/26	5	24.45	8	24.58	24.55	-3	37,243	-0.01%
2023/09/25	1	24.35	0	0.00	24.60	1	37,073	0.00%
2023/09/22	29.5	24.19	0	0.00	24.25	29.5	37,010	0.08%
2023/09/21	227	24.30	200	24.45	24.35	27	36,646	0.07%	大買/大賣/
2023/09/20	0	0.00	10	25.00	24.85	-10	36,037	-0.03%
2023/09/19	37	24.95	10	24.96	24.95	27	35,721	0.08%
2023/09/18	0	0.00	5	24.65	24.95	-5	35,670	-0.01%
2023/09/15	5	24.70	46	24.75	24.85	-41	35,673	-0.11%
2023/09/14	41	24.79	16	24.94	25.00	25	34,978	0.07%
2023/09/13	4	24.35	0	0.00	24.70	4	34,861	0.01%
2023/09/12	26.3	24.20	0.2	24.35	24.35	26.1	35,158	0.07%
2023/09/11	9	24.18	80.5	24.24	24.25	-71.5	35,157	-0.20%
2023/09/08	354	23.90	232	24.10	24.05	122	35,079	0.35%	大買/大賣/鉅額交易
2023/09/07	8	23.55	20	23.55	23.60	-12	35,101	-0.03%
2023/09/06	46	23.82	0	0.00	23.65	46	35,328	0.13%
2023/09/05	1	23.90	20	24.00	24.00	-19	35,773	-0.05%
2023/09/04	0	0.00	0	23.95	23.95	0	35,972	0.00%
2023/09/01	24	23.84	13.6	23.91	23.80	10.4	36,246	0.03%
2023/08/31	6	23.71	5	23.80	23.85	1	36,367	0.00%
2023/08/30	5	23.95	0	0.00	23.90	5	36,238	0.01%
2023/08/29	9	23.88	3.8	23.93	24.00	5.2	36,282	0.01%
2023/08/28	1	23.70	39	23.76	23.80	-38	36,345	-0.10%
2023/08/25	1.1	23.56	0	0.00	23.50	1.1	37,283	0.00%
2023/08/24	0.1	23.90	4	23.95	23.85	-4	37,333	-0.01%
2023/08/22	16.5	23.73	1	23.50	23.55	15.5	37,194	0.04%
2023/08/21	22	23.84	52	23.82	23.85	-30	36,888	-0.08%
2023/08/18	35	23.39	12	23.59	23.35	23	36,736	0.06%
2023/08/17	59.1	23.06	13	23.06	23.25	46.1	36,714	0.13%
2023/08/16	39.6	23.32	67.5	23.35	23.40	-27.9	36,242	-0.08%
2023/08/15	41.4	23.99	20	24.13	23.90	21.4	35,831	0.06%
2023/08/14	16.2	24.19	0	0.00	24.30	16.2	35,662	0.05%
2023/08/11	0.1	24.85	18	25.09	24.90	-17.9	35,686	-0.05%
2023/08/10	0	0.00	63	24.84	24.90	-63	35,825	-0.18%
2023/08/09	67	24.64	18	24.89	24.80	49	35,631	0.14%
2023/08/08	31	24.61	17	24.70	24.60	14	35,307	0.04%
2023/08/07	40	24.60	0	0.00	24.60	40	34,790	0.11%
2023/08/04	65.2	24.81	0.2	24.90	24.60	65	34,284	0.19%
2023/08/02	19.2	26.07	0	0.00	26.15	19.2	33,138	0.06%
2023/08/01	14.1	26.10	0.1	26.30	26.25	14	32,438	0.04%
2023/07/31	16.8	26.30	20	26.40	26.25	-3.2	31,924	-0.01%
2023/07/28	2	26.35	0	0.00	26.35	2	31,380	0.01%
2023/07/27	1	26.60	16	26.55	26.60	-15	31,388	-0.05%
2023/07/26	0.6	26.30	1	26.40	26.50	-0.4	31,543	0.00%
2023/07/25	10	26.32	15	26.32	26.35	-5	31,479	-0.02%
2023/07/24	15	26.12	9	26.08	26.10	6	31,318	0.02%
2023/07/21	1.8	26.39	25	26.52	26.45	-23.2	30,989	-0.07%
2023/07/20	2.3	26.19	7	26.21	26.20	-4.7	30,342	-0.02%
2023/07/19	0.4	25.98	8	26.15	26.05	-7.6	29,714	-0.03%
2023/07/18	0.8	26.14	5	26.15	26.25	-4.3	29,118	-0.01%
2023/07/17	41.2	25.97	7	25.83	26.15	34.2	28,487	0.12%
2023/07/14	0.3	25.32	2	25.35	25.40	-1.7	27,827	-0.01%
2023/07/12	0	0.00	26	25.04	25.15	-26	27,253	-0.10%
2023/07/11	0	0.00	8	24.90	24.95	-8	27,101	-0.03%
2023/07/07	5	24.50	10	24.55	24.60	-5	27,058	-0.02%
2023/07/06	45	24.52	20	24.30	24.50	25	27,061	0.09%
2023/07/05	0	0.00	10.1	25.00	24.95	-10.1	26,339	-0.04%
2023/07/04	10	24.90	0	0.00	24.85	10	26,214	0.04%
2023/07/03	0	0.00	9	25.08	25.10	-9	26,297	-0.03%
2023/06/28	0	0.00	30	24.98	25.00	-30	26,495	-0.11%
2023/06/27	58	24.80	0	0.00	24.75	58	26,487	0.22%
2023/06/26	2	24.90	0	0.00	24.95	2	26,395	0.01%
2023/06/21	30	24.85	41	25.00	25.10	-11	26,351	-0.04%
2023/06/20	20	24.85	20	25.00	25.05	0	26,306	0.00%
2023/06/19	10	24.60	10	24.95	25.05	0	26,356	0.00%
2023/06/16	0	0.00	20	24.75	24.55	-20	26,527	-0.08%
2023/06/15	31.5	24.65	21	24.75	24.70	10.5	26,373	0.04%
2023/06/14	11	24.80	10	24.75	24.75	1	27,373	0.00%
2023/06/13	10.5	24.85	1	24.95	24.80	9.5	28,420	0.03%
2023/06/12	29	24.91	23	25.05	24.80	6	28,709	0.02%
2023/06/09	13	25.03	5	25.04	25.20	8	29,323	0.03%
2023/06/08	0	0.00	2	24.60	24.65	-2	28,992	-0.01%
2023/06/07	7.5	24.50	12	24.58	24.60	-4.5	29,102	-0.02%
2023/06/06	0	0.00	20	24.45	24.45	-20	29,120	-0.07%
2023/06/05	0	0.00	1	24.60	24.45	-1	29,340	0.00%
2023/06/02	3	24.30	0	0.00	24.30	3	29,560	0.01%
2023/06/01	0	0.00	1	24.40	24.30	-1	29,602	0.00%
2023/05/31	10.5	24.26	61	24.31	24.30	-50.5	29,580	-0.17%
2023/05/30	1	24.40	28	24.53	24.50	-27	28,817	-0.09%
2023/05/29	11	24.30	10	24.40	24.40	1	28,781	0.00%
2023/05/26	10	24.10	13	24.20	24.10	-3	29,081	-0.01%
2023/05/25	20	24.13	0	0.00	24.10	20	28,947	0.07%
2023/05/24	0	0.00	2	24.53	24.50	-2	28,934	-0.01%
2023/05/23	2	24.60	28	24.54	24.60	-26	28,789	-0.09%
2023/05/22	0	0.00	31	24.57	24.55	-31	28,536	-0.11%
2023/05/19	20	24.15	0	0.00	24.40	20	28,329	0.07%
2023/05/18	55	24.09	12	24.01	24.10	43	28,064	0.15%
2023/05/17	82	23.79	110.1	23.71	23.80	-28.1	28,059	-0.10%	大賣/
2023/05/16	15	23.47	12	23.50	23.55	3	27,711	0.01%
2023/05/15	0	0.00	149.2	23.10	23.35	-149.2	27,531	-0.54%	大賣/鉅額交易
2023/05/12	0	0.00	101	23.20	23.10	-101	27,525	-0.37%	大賣/鉅額交易
2023/05/11	0	0.00	2.4	23.30	23.30	-2.4	27,439	-0.01%
2023/05/10	0.1	23.25	52	23.20	23.30	-51.9	27,382	-0.19%
2023/05/09	3.1	23.25	1	23.30	23.30	2.1	27,491	0.01%
2023/05/08	0	0.00	8.5	23.28	23.35	-8.5	27,613	-0.03%
2023/05/05	0	0.00	2	23.05	23.05	-2	27,653	-0.01%
2023/05/03	0	0.00	2	23.00	22.95	-2	28,317	-0.01%
2023/05/02	1	22.75	9	22.79	22.90	-8	28,638	-0.03%
2023/04/28	0	0.00	5	22.50	22.60	-5	29,309	-0.02%
2023/04/27	35	22.30	0	0.00	22.40	35	29,437	0.12%
2023/04/25	51	22.50	11	22.40	22.35	40	29,622	0.14%
2023/04/24	0	0.00	1	22.45	22.45	-1	29,609	0.00%
2023/04/20	0.1	22.35	3	22.33	22.35	-3	29,896	-0.01%
2023/04/19	4	22.45	2	22.48	22.45	2	30,494	0.01%
2023/04/18	0	0.00	2	22.40	22.40	-2	30,543	-0.01%
2023/04/17	0.2	22.45	26.5	22.44	22.50	-26.3	31,004	-0.08%
2023/04/14	0.2	22.25	11	22.32	22.50	-10.8	30,952	-0.03%
2023/04/13	1.1	22.25	14	22.16	22.30	-12.9	30,912	-0.04%
2023/04/12	0.4	21.95	10	21.95	22.00	-9.6	30,712	-0.03%
2023/04/11	0	21.85	0	0.00	21.85	0	30,671	0.00%
2023/04/10	0.5	21.75	0	0.00	21.80	0.5	30,480	0.00%
2023/04/07	0.5	21.70	0	0.00	21.70	0.5	30,451	0.00%
2023/04/06	5.2	21.75	0	0.00	21.70	5.2	30,326	0.02%
2023/03/31	0	0.00	6	21.85	21.85	-6	30,257	-0.02%
2023/03/30	14	21.57	62	21.65	21.65	-48	30,650	-0.16%
2023/03/29	3	21.70	44.1	21.74	21.70	-41.1	31,339	-0.13%
2023/03/28	0	0.00	6	21.54	21.50	-6	32,113	-0.02%
2023/03/27	1	21.45	3	21.45	21.45	-2	32,846	-0.01%
2023/03/24	16	21.33	14	21.54	21.40	2	34,098	0.01%
2023/03/23	0	21.45	8.7	21.46	21.55	-8.7	34,348	-0.03%
2023/03/22	13	21.32	2.6	21.36	21.35	10.4	34,662	0.03%
2023/03/21	30.4	20.96	0	0.00	21.05	30.4	34,799	0.09%
2023/03/20	11	20.79	1	21.00	21.00	10	34,685	0.03%
2023/03/17	57.2	20.99	6	20.95	20.85	51.2	34,460	0.15%
2023/03/16	331.3	21.08	52	21.02	20.90	279.3	33,537	0.83%	大買/鉅額交易
2023/03/15	164.7	21.56	3	21.70	21.55	161.7	33,106	0.49%	大買/鉅額交易
2023/03/14	180.4	21.80	0.1	21.85	21.70	180.3	33,006	0.55%	大買/鉅額交易
2023/03/13	0.4	22.30	17	22.24	22.20	-16.6	32,321	-0.05%
2023/03/10	263.4	22.29	0	0.00	22.25	263.4	32,225	0.82%	大買/鉅額交易
2023/03/09	53.4	22.51	0	0.00	22.50	53.4	32,297	0.17%
2023/03/08	0.2	22.57	0.3	22.75	22.75	-0.1	33,172	0.00%
2023/03/07	0	22.70	0	0.00	22.65	0	33,327	0.00%
2023/03/06	0	0.00	0.2	22.65	22.55	-0.2	33,101	0.00%
2023/03/03	18	22.43	0	0.00	22.40	18	33,055	0.05%
2023/03/02	59.2	22.55	0	0.00	22.55	59.2	33,368	0.18%
2023/03/01	10	22.65	0	0.00	22.70	10	34,039	0.03%
2023/02/24	0.4	22.87	0	0.00	22.75	0.4	34,090	0.00%
2023/02/23	0.4	22.90	0	0.00	22.85	0.4	34,022	0.00%
2023/02/22	1.4	22.83	0	0.00	22.80	1.4	34,302	0.00%
2023/02/21	0.5	22.79	0	0.00	22.80	0.5	34,319	0.00%
2023/02/20	0	0.00	20.6	22.95	22.95	-20.6	34,675	-0.06%
2023/02/17	0	0.00	35	22.82	22.75	-35	35,011	-0.10%
2023/02/16	5	22.55	0	0.00	22.70	5	35,347	0.01%
2023/02/15	5	22.75	0	0.00	22.55	5	35,906	0.01%
2023/02/14	36	22.73	31.2	22.90	22.90	4.8	35,542	0.01%
2023/02/13	10	22.70	102	22.50	22.75	-92	35,761	-0.26%	大賣/
2023/02/10	0.3	22.35	13	22.45	22.45	-12.7	35,821	-0.04%
2023/02/09	10.2	22.33	0	0.00	22.30	10.2	35,978	0.03%
2023/02/08	4	22.30	0	0.00	22.40	4	35,999	0.01%
2023/02/07	17	22.32	4.6	22.50	22.30	12.4	36,182	0.03%
2023/02/06	117.2	22.30	21	22.42	22.35	96.2	36,204	0.27%	大買/
2023/02/03	159	22.40	2	22.40	22.40	157	36,347	0.43%	大買/鉅額交易
2023/02/02	36	22.52	20	22.55	22.50	16	36,284	0.04%
2023/02/01	25.7	22.70	3	22.60	22.75	22.7	35,941	0.06%
2023/01/31	6.2	22.89	0	0.00	22.85	6.2	35,988	0.02%
2023/01/30	225	23.25	13.2	23.10	23.20	211.8	35,795	0.59%	大買/鉅額交易
2023/01/17	60	23.05	61.8	23.10	23.20	-1.8	35,026	-0.01%
2023/01/16	87	22.95	90	23.00	23.05	-3	35,085	-0.01%
2023/01/13	0	22.90	0	0.00	22.80	0	35,071	0.00%
2023/01/12	0.1	22.95	0	0.00	22.90	0.1	35,746	0.00%
2023/01/11	0	0.00	37.2	23.12	23.10	-37.2	36,145	-0.10%
2023/01/10	0.2	22.90	5	23.15	23.15	-4.8	36,281	-0.01%
2023/01/09	86	22.90	91	22.95	23.15	-5	36,241	-0.01%
2023/01/06	88	22.55	88	22.65	22.60	0	36,142	0.00%
2023/01/05	88	22.35	88.5	22.45	22.60	-0.5	36,911	0.00%
2023/01/04	17	22.00	32	22.20	22.35	-15	36,655	-0.04%
2023/01/03	104.5	21.98	100.1	22.10	22.15	4.4	37,051	0.01%	大買/
2022/12/30	44	22.10	57.4	22.17	22.10	-13.4	37,123	-0.04%
2022/12/29	45.8	21.95	50	22.00	21.90	-4.2	37,390	-0.01%
2022/12/28	20.1	22.08	12.1	22.16	22.15	8	37,930	0.02%
2022/12/27	0	22.25	12	22.21	22.25	-12	38,289	-0.03%
2022/12/23	5.9	21.79	2	21.90	21.90	3.9	40,064	0.01%
2022/12/22	0	0.00	5	22.10	22.15	-5	40,898	-0.01%
2022/12/21	19	21.82	0	0.00	21.70	19	41,362	0.05%
2022/12/20	7.2	21.87	5	22.00	21.90	2.2	41,361	0.01%
2022/12/19	19	22.12	6	22.23	22.05	13	40,751	0.03%
2022/12/16	15.3	22.46	0	0.00	22.25	15.3	40,189	0.04%
2022/12/15	227	22.69	0	0.00	22.75	227	39,518	0.57%	大買/鉅額交易
2022/12/14	0	0.00	300	22.90	22.90	-300	39,290	-0.76%	大賣/鉅額交易
2022/12/13	18.2	22.75	10	23.00	22.70	8.2	38,999	0.02%
2022/12/12	0	0.00	31	22.80	22.90	-31	38,858	-0.08%
2022/12/09	315.2	22.79	1	22.90	22.70	314.2	39,501	0.80%	大買/鉅額交易
2022/12/08	14	22.63	0	0.00	22.80	14	39,500	0.04%
2022/12/07	32.1	23.01	67	23.08	23.05	-34.9	39,805	-0.09%
2022/12/06	10	22.55	8	22.67	22.40	2	39,379	0.01%
2022/12/05	2	22.80	2	22.95	22.75	0	39,214	0.00%
2022/12/02	6	22.54	0	0.00	22.50	6	39,140	0.02%
2022/12/01	17	22.76	0.1	22.70	22.60	16.9	39,480	0.04%
2022/11/30	7	23.06	17	23.08	23.00	-10	39,128	-0.03%
2022/11/29	0	0.00	5.1	22.50	22.85	-5.1	38,153	-0.01%
2022/11/28	10.7	22.13	4.4	22.35	22.20	6.3	37,723	0.02%
2022/11/24	6.1	22.39	9	22.45	22.45	-2.9	38,158	-0.01%
2022/11/23	1	22.25	52	22.35	22.55	-51	38,123	-0.13%
2022/11/22	0	0.00	1.4	21.57	21.65	-1.4	37,540	0.00%
2022/11/21	0	0.00	10	21.30	21.40	-10	37,520	-0.03%
2022/11/18	4	21.43	0.7	21.45	21.40	3.3	37,471	0.01%
2022/11/17	1.4	21.62	0	0.00	21.65	1.4	37,576	0.00%
2022/11/16	3.2	21.80	5	21.97	21.80	-1.8	37,739	0.00%
2022/11/15	1	21.70	6	21.93	22.00	-5	37,538	-0.01%
2022/11/14	7.2	21.75	0	0.00	21.70	7.2	37,461	0.02%
2022/11/11	5	21.56	49	21.70	21.85	-44	37,305	-0.12%
2022/11/10	2	21.10	5.3	21.10	21.15	-3.3	37,003	-0.01%
2022/11/09	21	21.12	11.1	21.16	21.20	9.9	37,240	0.03%
2022/11/08	0	0.00	1	21.55	21.55	-1	36,802	0.00%
2022/11/07	1	21.35	22	21.26	21.45	-21	36,762	-0.06%
2022/11/04	1.1	20.76	2	20.80	20.90	-0.9	36,886	0.00%
2022/11/03	7	20.59	2	20.68	20.55	5	37,187	0.01%
2022/11/02	5.5	20.95	3	20.85	20.85	2.5	37,302	0.01%
2022/11/01	5	21.10	141	20.87	21.10	-136	37,236	-0.37%	大賣/鉅額交易
2022/10/31	6.1	20.58	5	20.51	20.40	1.1	37,321	0.00%
2022/10/28	3	20.47	12	20.61	20.55	-9	37,268	-0.02%
2022/10/27	2.6	20.64	9	20.69	20.55	-6.5	37,391	-0.02%
2022/10/26	14	20.31	15	20.41	20.35	-1	37,477	0.00%
2022/10/25	1	19.85	33.1	20.00	20.00	-32.1	37,284	-0.09%
2022/10/21	10	19.80	11	19.95	20.00	-1	37,362	0.00%
2022/10/20	16	19.78	6	19.68	19.70	10	37,386	0.03%
2022/10/19	4	19.80	1	19.85	19.90	3	36,856	0.01%
2022/10/18	1	20.05	10	19.96	20.10	-9	36,666	-0.02%
2022/10/17	26.4	19.85	3	19.75	19.80	23.4	36,799	0.06%
2022/10/14	3	19.85	0	0.00	19.80	3	37,156	0.01%
2022/10/13	31	19.78	0	0.00	19.65	31	37,479	0.08%
2022/10/12	20	20.25	1	20.30	20.25	19	37,051	0.05%
2022/10/11	1	20.05	4	20.25	20.10	-3	37,553	-0.01%
2022/10/07	10	20.45	39	20.47	20.45	-29	37,778	-0.08%
2022/10/06	0	0.00	20	20.64	20.60	-20	38,698	-0.05%
2022/10/05	8	20.61	33.6	20.60	20.50	-25.6	39,600	-0.06%
2022/10/04	42	20.20	8.5	20.20	20.15	33.5	39,489	0.08%
2022/10/03	4.7	19.73	3	19.90	19.70	1.7	39,279	0.00%
2022/09/30	30.4	19.86	8	19.98	19.85	22.4	39,035	0.06%
2022/09/29	29	20.14	3	20.17	20.05	26	38,420	0.07%
2022/09/28	40	20.24	101	20.27	20.10	-61	38,398	-0.16%	大賣/
2022/09/27	145.6	20.86	31	20.82	20.75	114.6	37,734	0.30%	大買/鉅額交易
2022/09/26	6.3	21.38	22	21.33	21.25	-15.7	37,481	-0.04%
2022/09/23	19	21.55	45.8	21.70	21.65	-26.8	38,139	-0.07%
2022/09/22	31.5	21.64	21	21.64	21.60	10.5	38,352	0.03%
2022/09/21	3	22.03	0	0.00	22.05	3	38,110	0.01%
2022/09/20	30	22.13	0	0.00	22.20	30	38,087	0.08%
2022/09/19	6	22.16	11	22.31	22.15	-5	38,054	-0.01%
2022/09/16	1	22.20	52.2	22.26	22.10	-51.2	37,980	-0.13%
2022/09/15	5	22.30	12.8	22.42	22.30	-7.8	37,330	-0.02%
2022/09/14	4.4	22.41	44.2	22.47	22.30	-39.8	37,527	-0.11%
2022/09/13	1	22.95	0.8	22.85	22.75	0.2	37,514	0.00%
2022/09/12	0	0.00	2	23.05	22.90	-2	37,684	-0.01%
2022/09/08	1	22.75	0	0.00	22.90	1	38,143	0.00%
2022/09/07	29	22.94	10	23.00	22.80	19	38,832	0.05%
2022/09/06	10.2	23.39	20	23.45	23.40	-9.8	38,851	-0.03%
2022/09/05	9	23.11	1	23.28	23.25	8	39,338	0.02%
2022/09/02	1	23.00	21	23.00	22.90	-20	39,793	-0.05%
2022/09/01	44	23.03	3	23.12	23.05	41	40,102	0.10%
2022/08/31	31.3	23.43	27	23.62	23.50	4.3	40,481	0.01%
2022/08/30	98	23.28	40	23.29	23.25	58	40,094	0.14%
2022/08/29	31.9	23.33	3	23.45	23.50	28.9	39,792	0.07%
2022/08/26	113	23.85	1	23.80	23.85	112	39,689	0.28%	大買/鉅額交易
2022/08/25	20	23.83	58	23.77	23.75	-38	39,795	-0.10%
2022/08/24	73.3	23.50	0	0.00	23.45	73.3	39,974	0.18%
2022/08/23	34	23.91	0	0.00	23.80	34	43,093	0.08%
2022/08/22	20.5	24.52	0.6	24.45	24.35	19.9	44,016	0.05%
2022/08/19	22.1	24.24	22	24.65	24.60	0.1	44,991	0.00%
2022/08/18	5	24.60	29	24.72	24.45	-24	45,094	-0.05%
2022/08/17	0.1	24.80	0	0.00	24.90	0.1	45,265	0.00%
2022/08/16	0	0.00	3	24.45	24.55	-3	45,351	-0.01%
2022/08/15	3	24.28	25	24.10	24.25	-22	45,511	-0.05%
2022/08/12	0	0.00	11	23.99	24.10	-11	45,862	-0.02%
2022/08/11	27	23.81	5	24.00	24.05	22	46,417	0.05%
2022/08/10	7	23.61	128	23.50	23.55	-121	46,625	-0.26%	大賣/鉅額交易
2022/08/09	125	23.30	30	23.28	23.30	95	46,849	0.20%	大買/
2022/08/05	0	0.00	83	22.78	23.00	-83	47,952	-0.17%
2022/08/04	58	22.23	0	0.00	22.25	58	48,357	0.12%
2022/08/03	32.4	22.32	1	22.30	22.30	31.4	48,627	0.06%
2022/08/02	20	22.53	0	0.00	22.45	20	49,045	0.04%
2022/08/01	1	22.75	1	22.90	22.95	0	49,276	0.00%
2022/07/29	2.3	22.95	0	0.00	22.95	2.3	49,904	0.00%
2022/07/28	7.5	23.11	0.1	23.20	23.20	7.4	50,145	0.01%
2022/07/27	0.2	22.90	30	22.92	22.95	-29.8	50,004	-0.06%
2022/07/26	2	23.05	44	22.90	22.95	-42	50,007	-0.08%
2022/07/25	1	22.70	5	22.80	22.70	-4	50,025	-0.01%
2022/07/22	0.3	22.50	24.2	22.54	22.75	-23.9	50,265	-0.05%
2022/07/21	22	22.59	32	22.60	22.65	-10	50,606	-0.02%
2022/07/20	43	22.35	19	22.57	22.25	24	50,794	0.05%
2022/07/19	54	22.16	5	22.29	22.20	49	50,687	0.10%
2022/07/18	24	22.26	18	22.22	22.30	6	51,013	0.01%
2022/07/15	37	21.92	2.9	21.92	21.80	34.1	50,644	0.07%
2022/07/14	45.5	22.34	8	22.51	22.25	37.5	50,425	0.07%
2022/07/13	21	23.34	51.1	23.51	23.45	-30.1	49,828	-0.06%
2022/07/12	11.7	23.19	0	0.00	22.95	11.7	49,189	0.02%
2022/07/11	2	23.85	5	23.80	23.65	-3	49,079	-0.01%
2022/07/08	25	23.93	1	24.15	23.85	24	49,584	0.05%
2022/07/07	0.3	23.85	4.6	23.70	23.70	-4.3	49,762	-0.01%
2022/07/06	12.5	23.72	0	0.00	23.50	12.5	50,021	0.03%
2022/07/05	56.1	24.35	1	24.65	24.30	55.1	49,644	0.11%
2022/07/04	4.2	24.30	12	24.35	24.30	-7.8	49,813	-0.02%
2022/07/01	14.8	24.50	0	0.00	24.60	14.8	51,056	0.03%
2022/06/30	34	25.28	10	25.10	25.10	24	51,643	0.05%
2022/06/29	1	25.60	1	25.85	25.80	0	51,917	0.00%
2022/06/28	11	25.70	0	0.00	25.80	11	52,170	0.02%
2022/06/27	0	0.00	0.2	26.55	26.20	-0.2	52,607	0.00%
2022/06/24	0	0.00	2	26.30	26.30	-2	52,432	0.00%
2022/06/23	2	25.93	3	26.07	26.05	-1	52,483	0.00%
2022/06/22	0	0.00	6	26.09	26.05	-6	52,405	-0.01%
2022/06/21	2	26.15	8.7	26.29	26.45	-6.7	52,380	-0.01%
2022/06/20	7.9	25.42	2.6	25.72	25.50	5.3	52,656	0.01%
2022/06/17	19.2	26.26	14	26.04	26.00	5.2	52,494	0.01%
2022/06/16	0	0.00	2	26.90	26.60	-2	52,312	0.00%
2022/06/15	5	26.33	2.3	26.21	26.30	2.7	52,759	0.01%
2022/06/14	10	25.60	4.2	25.98	26.00	5.8	53,021	0.01%
2022/06/13	3.6	25.42	7	25.44	25.55	-3.4	52,770	-0.01%
2022/06/10	15	25.46	25	25.83	26.00	-10	52,499	-0.02%
2022/06/09	22.5	26.01	1	25.95	25.85	21.5	52,248	0.04%
2022/06/08	1	26.70	1	26.85	26.75	0	51,486	0.00%
2022/06/07	1	26.55	0	0.00	26.55	1	51,853	0.00%
2022/06/06	0.2	26.90	6.2	26.81	26.85	-6	52,387	-0.01%
2022/06/02	2	26.58	0	0.00	26.60	2	53,198	0.00%
2022/06/01	3.5	26.65	100	26.70	26.55	-96.5	54,359	-0.18%
2022/05/31	124.7	26.43	1.2	26.62	27.15	123.5	54,651	0.23%	大買/鉅額交易
2022/05/30	2	26.50	2	26.70	27.10	0	51,544	0.00%
2022/05/27	10.2	26.25	43.1	25.96	26.60	-33	50,778	-0.06%
2022/05/26	29.1	25.41	20	25.30	25.30	9.1	50,891	0.02%
2022/05/25	100.3	25.37	70	25.38	25.35	30.3	51,632	0.06%
2022/05/24	1	25.55	20	25.85	25.55	-19	52,700	-0.04%
2022/05/20	2	25.40	10	25.45	25.45	-8	52,738	-0.02%
2022/05/19	33.8	25.34	0	0.00	25.30	33.8	52,434	0.06%
2022/05/18	3.1	25.81	37	25.89	26.10	-33.9	51,969	-0.07%
2022/05/17	21	25.54	10	25.55	25.50	11	52,002	0.02%
2022/05/16	35	25.62	8	25.88	25.70	27	52,112	0.05%
2022/05/13	25	25.74	20	25.78	25.80	5	51,999	0.01%
2022/05/12	35.2	26.32	16	26.48	26.05	19.2	51,405	0.04%
2022/05/10	0	0.00	24	27.28	27.55	-24	51,342	-0.05%
2022/05/09	9.1	27.35	10	27.45	27.30	-0.9	51,224	0.00%
2022/05/06	24.3	27.54	28	27.64	28.00	-3.7	51,525	-0.01%
2022/05/05	65	28.19	112.3	28.39	28.05	-47.3	52,080	-0.09%	大賣/
2022/05/04	0	0.00	5	28.98	28.90	-5	51,753	-0.01%
2022/05/03	1.1	28.98	5	28.90	28.75	-3.9	52,196	-0.01%
2022/04/29	10	29.10	0	0.00	29.25	10	52,517	0.02%
2022/04/28	61	28.67	45.5	28.55	29.00	15.6	52,771	0.03%
2022/04/27	9.1	29.14	0	0.00	28.90	9.1	52,740	0.02%
2022/04/26	25	29.65	15.1	29.55	29.70	9.9	52,882	0.02%
2022/04/25	31	28.94	0	0.00	29.10	31	52,663	0.06%
2022/04/22	3	29.35	13	28.72	29.45	-10	52,476	-0.02%
2022/04/21	7	28.79	57	28.66	28.75	-50	52,787	-0.09%
2022/04/20	1	28.95	1	28.85	29.20	0	54,276	0.00%
2022/04/19	1	28.90	0.1	29.05	28.95	0.9	54,643	0.00%
2022/04/18	33.6	28.99	0	0.00	28.75	33.6	55,421	0.06%
2022/04/15	1	29.00	1	29.35	29.35	0	55,161	0.00%
2022/04/14	129	29.92	220	29.56	29.45	-91	55,199	-0.16%	大買/大賣/
2022/04/13	23	30.31	50.9	30.30	30.35	-27.9	54,960	-0.05%
2022/04/12	9	30.60	0	0.00	30.70	9	54,588	0.02%
2022/04/11	26	30.47	20	30.62	30.45	6	54,014	0.01%
2022/04/08	79.1	30.48	3	30.47	30.50	76.1	53,483	0.14%
2022/04/07	62.5	30.80	76.1	30.52	30.35	-13.6	52,910	-0.03%
2022/04/06	15	29.79	0	0.00	30.15	15	51,305	0.03%
2022/04/01	27	29.66	26.2	29.77	29.85	0.8	49,861	0.00%
2022/03/31	10	29.18	2.2	29.37	29.40	7.8	49,092	0.02%
2022/03/30	0	28.95	9	28.97	29.00	-9	48,418	-0.02%
2022/03/29	5.4	28.80	0	0.00	28.80	5.4	47,964	0.01%
2022/03/28	1.1	28.51	64	28.77	29.00	-62.9	48,207	-0.13%
2022/03/25	6.1	28.83	2	28.95	29.00	4.1	48,151	0.01%
2022/03/24	0	0.00	1	29.20	29.15	-1	48,056	0.00%
2022/03/23	31.1	28.89	6.2	28.92	29.20	24.9	48,030	0.05%
2022/03/22	11.2	28.40	6	28.50	28.55	5.2	47,386	0.01%
2022/03/21	0	0.00	1.3	28.30	28.30	-1.3	47,093	0.00%
2022/03/18	35.1	28.22	19.4	28.40	28.15	15.7	46,789	0.03%
2022/03/17	10	27.55	10	27.75	27.60	0	45,712	0.00%
2022/03/16	0.1	26.95	1	26.90	26.95	-0.9	45,111	0.00%
2022/03/15	0.1	26.65	0	0.00	26.60	0.1	44,878	0.00%
2022/03/11	13.6	26.53	11	26.59	26.50	2.6	45,719	0.01%
2022/03/10	10.1	26.45	12.1	26.79	26.80	-2	45,980	0.00%
2022/03/09	29.1	25.77	27	25.99	25.75	2.1	46,095	0.00%
2022/03/08	2.5	25.75	5	25.82	25.60	-2.5	45,964	-0.01%
2022/03/07	34.4	26.32	0	0.00	26.25	34.4	45,170	0.08%
2022/03/04	1.3	27.43	5	27.35	27.35	-3.8	44,605	-0.01%
2022/03/03	1	27.85	0	0.00	27.95	1	44,184	0.00%
2022/03/02	0.3	27.73	0.2	27.75	27.95	0.1	44,067	0.00%
2022/03/01	1	27.65	4	27.69	27.75	-3	44,046	-0.01%
2022/02/25	16.4	26.72	31.2	26.81	27.15	-14.8	43,248	-0.03%
2022/02/24	19.1	26.96	82	26.91	26.90	-62.9	42,362	-0.15%
2022/02/23	64	27.80	0	0.00	27.80	64	40,992	0.16%
2022/02/22	33.3	27.71	81	27.74	27.85	-47.7	41,082	-0.12%
2022/02/21	6.2	28.11	3	28.25	28.35	3.2	40,847	0.01%
2022/02/18	29.1	28.34	0	0.00	28.35	29.1	41,144	0.07%
2022/02/17	17	28.44	14	28.44	28.45	3	41,111	0.01%
2022/02/16	17	28.20	2	28.20	28.20	15	40,784	0.04%
2022/02/15	11	28.38	0	0.00	28.15	11	40,242	0.03%
2022/02/14	1	28.40	35	28.46	28.65	-34	39,948	-0.09%
2022/02/11	2.1	28.63	1	28.60	28.85	1.1	39,558	0.00%
2022/02/10	7	28.59	20	28.70	28.85	-13	39,375	-0.03%
2022/02/09	11	28.82	0	0.00	28.90	11	38,799	0.03%
2022/02/08	31	28.46	7.7	28.65	28.70	23.3	38,318	0.06%
2022/02/07	16	28.25	21.1	28.40	28.50	-5.1	37,643	-0.01%
2022/01/26	14	27.49	7	27.49	27.60	7	36,413	0.02%
2022/01/25	20.2	27.10	1	27.00	27.25	19.2	36,212	0.05%
2022/01/24	5.3	27.52	3.2	27.55	27.50	2.1	35,877	0.01%
2022/01/21	10.9	27.21	3	27.30	27.40	7.9	35,482	0.02%
2022/01/20	17.7	27.65	1	27.75	27.70	16.6	34,989	0.05%
2022/01/19	2	27.80	13.1	28.07	27.80	-11.1	34,687	-0.03%
2022/01/18	0	0.00	10	27.96	27.90	-10	34,083	-0.03%
2022/01/17	17	27.79	2	27.73	27.80	15	33,806	0.04%
2022/01/14	69	28.17	45	27.87	27.90	24	33,758	0.07%
2022/01/13	43	28.00	87.8	27.73	28.45	-44.8	33,519	-0.13%
2022/01/12	16.2	27.40	6	27.33	27.40	10.2	32,036	0.03%
2022/01/11	37	26.92	53.6	27.04	27.40	-16.6	31,414	-0.05%
2022/01/10	46	26.17	0	0.00	26.40	46	30,637	0.15%
2022/01/07	57	26.14	50	26.24	26.30	7	30,625	0.02%
2022/01/06	30	26.04	11.2	26.19	26.20	18.8	30,273	0.06%
2022/01/04	0	0.00	5	25.80	25.95	-5	29,971	-0.02%
2022/01/03	10	25.95	0	0.00	25.75	10	29,966	0.03%
2021/12/30	0	0.00	1	26.05	25.95	-1	30,503	0.00%
2021/12/29	0	0.00	77.2	25.96	26.10	-77.2	30,879	-0.25%
2021/12/28	0.1	25.85	16	25.95	25.95	-16	31,034	-0.05%
2021/12/27	20	25.78	0	0.00	25.80	20	31,043	0.06%
2021/12/24	0	0.00	1	25.95	25.85	-1	31,571	0.00%
2021/12/23	1.1	25.85	1.2	25.85	25.90	-0.2	31,987	0.00%
2021/12/22	5.2	25.85	20	25.83	25.80	-14.8	32,059	-0.05%
2021/12/21	5	25.65	46	25.71	25.65	-41	32,072	-0.13%
2021/12/20	80.4	25.39	0	0.00	25.35	80.4	32,028	0.25%
2021/12/17	35.6	25.73	64	25.80	25.60	-28.4	32,276	-0.09%
2021/12/16	45.3	25.36	0	0.00	25.50	45.3	32,351	0.14%
2021/12/15	2.2	25.45	0.1	25.45	25.35	2.1	32,803	0.01%
2021/12/14	12.7	25.39	31	25.37	25.55	-18.3	33,573	-0.05%
2021/12/13	27.4	25.81	20	25.80	25.85	7.4	34,321	0.02%
2021/12/10	20.2	25.91	22	25.97	25.95	-1.8	34,337	-0.01%
2021/12/09	20.7	25.74	2	25.90	25.90	18.7	34,485	0.05%
2021/12/08	15.4	25.85	143	25.82	25.95	-127.6	34,539	-0.37%	大賣/鉅額交易
2021/12/07	0.4	25.69	10.1	25.65	26.00	-9.7	33,932	-0.03%
2021/12/06	2.3	25.02	72.2	25.35	25.45	-70	33,351	-0.21%
2021/12/03	113.4	25.00	65.1	25.14	25.20	48.3	33,150	0.15%	大買/
2021/12/02	6	24.52	10	25.00	25.00	-4.1	32,490	-0.01%
2021/12/01	0.3	24.35	21	24.65	24.85	-20.7	31,937	-0.06%
2021/11/30	0.3	24.40	24	24.46	24.40	-23.7	31,777	-0.07%
2021/11/29	128.4	24.33	80	24.30	24.30	48.4	31,012	0.16%	大買/
2021/11/26	10.6	24.60	83	24.64	24.70	-72.4	30,927	-0.23%
2021/11/25	83	24.81	0	0.00	24.95	83	31,206	0.27%
2021/11/24	54.8	24.77	7	24.84	24.80	47.8	31,106	0.15%
2021/11/23	2.5	24.36	0	0.00	24.50	2.5	31,063	0.01%
2021/11/22	5.4	24.39	0.6	24.45	24.40	4.8	31,119	0.02%
2021/11/19	51.7	24.35	70	24.48	24.25	-18.3	31,263	-0.06%
2021/11/18	16	24.71	5.6	24.60	24.75	10.4	31,198	0.03%
2021/11/17	0.4	24.24	11	24.42	24.45	-10.7	31,080	-0.03%
2021/11/16	0.1	23.93	0	0.00	24.05	0.1	30,878	0.00%
2021/11/15	1.5	23.85	1.2	23.94	24.00	0.3	31,057	0.00%
2021/11/12	1.3	23.68	6	23.70	23.70	-4.7	30,892	-0.02%
2021/11/11	0.1	23.50	6	23.60	23.60	-6	31,098	-0.02%
2021/11/09	0.2	23.47	13	23.55	23.55	-12.9	33,086	-0.04%
2021/11/08	66.1	23.39	7	23.39	23.40	59.1	33,500	0.18%
2021/11/05	22.3	23.20	0	0.00	23.20	22.3	33,717	0.07%
2021/11/04	49.3	23.38	0	0.00	23.25	49.3	33,798	0.15%
2021/11/03	0.2	23.20	20	23.28	23.35	-19.8	33,795	-0.06%
2021/11/01	26.4	23.21	0	0.00	23.05	26.4	34,278	0.08%
2021/10/29	1.2	23.20	0	0.00	23.20	1.2	34,215	0.00%
2021/10/28	0.4	23.30	41	23.30	23.40	-40.6	34,225	-0.12%
2021/10/27	17	23.38	82	23.37	23.40	-65	34,355	-0.19%
2021/10/26	10.8	23.60	0	0.00	23.55	10.8	34,437	0.03%
2021/10/25	1.2	23.54	1	23.55	23.55	0.2	34,263	0.00%
2021/10/22	2	23.37	0.2	23.50	23.55	1.8	34,316	0.01%
2021/10/21	90.3	23.23	61.2	23.30	23.40	29.1	33,922	0.09%
2021/10/20	0.2	23.05	10	23.05	23.00	-9.8	33,272	-0.03%
2021/10/19	16.1	22.95	0	0.00	23.00	16.1	33,057	0.05%
2021/10/18	20.8	23.07	9	23.08	23.05	11.8	32,921	0.04%
2021/10/15	16.1	22.95	5	22.95	23.00	11.1	32,613	0.03%
2021/10/14	5.1	22.89	0	0.00	22.95	5.1	32,692	0.02%
2021/10/13	0.1	22.80	2	22.75	22.85	-2	32,941	-0.01%
2021/10/12	0.1	22.73	0	0.00	22.90	0.1	33,807	0.00%
2021/10/08	0	0.00	4	22.93	22.90	-4	33,738	-0.01%
2021/10/07	20.2	22.90	3.8	22.93	22.85	16.4	33,870	0.05%
2021/10/06	0.7	22.50	10	22.50	22.70	-9.4	33,628	-0.03%
2021/10/05	12.2	22.39	0	0.00	22.45	12.2	33,576	0.04%
2021/10/04	0.5	22.43	0	0.00	22.40	0.5	33,626	0.00%
2021/10/01	7	22.55	0	0.00	22.50	7	33,881	0.02%
2021/09/30	0.6	22.83	0	0.00	22.90	0.6	33,630	0.00%
2021/09/29	1	22.66	0	0.00	22.75	1	33,470	0.00%
2021/09/28	3.2	22.67	0.5	22.85	22.90	2.7	33,327	0.01%
2021/09/27	0.3	22.83	10	22.90	22.75	-9.7	33,111	-0.03%
2021/09/24	0.2	22.98	0	0.00	22.80	0.2	33,140	0.00%
2021/09/23	22.4	22.81	0	22.90	22.95	22.3	33,035	0.07%
2021/09/22	14.7	22.58	0.1	22.75	22.60	14.6	32,828	0.04%
2021/09/17	7	23.31	1	23.35	23.00	6	32,216	0.02%
2021/09/16	9.5	23.30	0	0.00	23.40	9.5	31,654	0.03%
2021/09/13	0.4	22.95	1	22.95	23.00	-0.6	30,470	0.00%
2021/09/10	0.1	22.90	7	22.85	22.95	-6.9	30,734	-0.02%
2021/09/09	0.4	22.76	0	0.00	22.85	0.4	31,186	0.00%
2021/09/08	0.2	22.83	1	22.90	22.90	-0.8	31,342	0.00%
2021/09/07	0.1	22.75	0	0.00	22.85	0.1	31,339	0.00%
2021/09/06	0.1	22.75	4	22.85	22.85	-3.9	31,468	-0.01%
2021/09/03	0	0.00	12	22.75	22.85	-12	31,466	-0.04%
2021/09/02	2.3	22.57	10	22.65	22.70	-7.7	31,484	-0.02%
2021/09/01	0	0.00	8	22.93	23.00	-8	31,489	-0.03%
2021/08/31	0	0.00	31.1	22.94	23.00	-31.1	31,304	-0.10%
2021/08/30	0	0.00	24.1	22.82	22.90	-24.1	30,826	-0.08%
2021/08/27	0	22.60	10.1	22.69	22.75	-10.1	30,851	-0.03%
2021/08/26	0	0.00	6	22.20	22.40	-6	30,525	-0.02%
2021/08/25	7	22.26	5	22.00	22.30	2	30,608	0.01%
2021/08/24	5	21.65	2	21.70	22.00	3	30,324	0.01%
2021/08/23	3	21.40	2	21.55	21.45	1	30,290	0.00%
2021/08/20	6	21.25	0	0.00	21.15	6	30,598	0.02%
2021/08/19	2	21.30	0	0.00	21.35	2	31,913	0.01%
2021/08/18	0.2	21.60	0	0.00	21.60	0.2	31,640	0.00%
2021/08/17	1	21.45	6	21.45	21.60	-5	32,363	-0.02%
2021/08/16	7	21.51	0	0.00	21.40	7	32,290	0.02%
2021/08/13	4.9	22.84	46	22.84	22.80	-41.1	32,099	-0.13%
2021/08/12	0	0.00	5	23.00	22.90	-5	31,613	-0.02%
2021/08/11	2	22.95	5.8	23.05	23.00	-3.8	31,314	-0.01%
2021/08/10	0	0.00	5	23.10	23.00	-5	31,564	-0.02%
2021/08/09	0.2	22.95	0	0.00	23.10	0.2	32,212	0.00%
2021/08/06	2.1	23.10	3	23.12	23.10	-0.9	32,486	0.00%
2021/08/05	0	0.00	10	23.08	23.10	-10	33,171	-0.03%
2021/08/03	0	0.00	2	23.10	23.05	-2	36,865	-0.01%
2021/07/30	0	0.00	2	22.90	22.85	-2	38,287	-0.01%
2021/07/28	3	22.60	0	0.00	22.75	3	39,014	0.01%
2021/07/27	0	0.00	12	22.90	22.85	-12	39,561	-0.03%
2021/07/26	0	0.00	19	22.90	22.90	-19	40,148	-0.05%
2021/07/23	2	22.95	0	0.00	23.00	2	40,400	0.00%
2021/07/21	3.2	22.63	0.1	22.65	22.70	3.2	41,004	0.01%
2021/07/19	2	23.10	2.5	22.96	23.00	-0.5	41,459	0.00%
2021/07/15	0	0.00	0	22.70	22.75	0	41,161	0.00%
2021/07/14	2	22.65	0	0.00	22.70	2	41,478	0.00%
2021/07/12	2	22.70	3	22.90	22.65	-1	41,905	0.00%
2021/07/09	8	22.60	0	0.00	22.70	8	41,888	0.02%
2021/07/08	100	22.80	109.2	22.89	22.85	-9.2	41,757	-0.02%	大賣/
2021/07/06	0	0.00	5	22.60	22.60	-5	41,746	-0.01%
2021/07/05	0	0.00	1	22.50	22.50	-1	41,750	0.00%
2021/07/02	2	22.40	0.5	22.40	22.40	1.5	41,755	0.00%
2021/06/30	0	0.00	14	22.70	22.70	-14	41,894	-0.03%
2021/06/29	7.6	22.47	5	22.60	22.60	2.6	41,824	0.01%
2021/06/28	7.5	22.65	0	0.00	22.65	7.5	42,026	0.02%
2021/06/23	0	0.00	53	22.40	22.55	-53	42,846	-0.12%
2021/06/22	0	0.00	0.2	22.35	22.30	-0.2	43,399	0.00%
2021/06/21	5	22.20	4	22.13	22.25	1	43,413	0.00%
2021/06/18	2	22.15	0	0.00	22.15	2	43,304	0.00%
2021/06/17	2	22.20	0	0.00	22.30	2	42,894	0.00%
2021/06/16	9	22.25	0	0.00	22.40	9	43,429	0.02%
2021/06/15	5	22.35	5	22.40	22.40	0	43,528	0.00%
2021/06/10	20	22.39	0	0.00	22.50	20	44,798	0.04%
2021/06/09	4	22.35	0	0.00	22.45	4	45,733	0.01%
2021/06/07	187	22.50	188	22.50	22.55	-1	47,083	0.00%	大買/大賣/
2021/06/04	6	22.54	352.1	22.60	22.75	-346.1	47,616	-0.73%	大賣/鉅額交易
2021/06/03	1	22.80	0.4	22.90	22.90	0.6	48,813	0.00%
2021/06/02	2.2	22.71	4	22.93	22.95	-1.8	49,204	0.00%
2021/06/01	3	22.97	0	0.00	23.00	3	49,151	0.01%
2021/05/31	350.3	23.15	10	23.07	23.05	340.3	49,478	0.69%	大買/鉅額交易
2021/05/28	0	0.00	16	22.72	23.00	-16	49,540	-0.03%
2021/05/27	18	22.53	0	0.00	22.40	18	49,248	0.04%
2021/05/26	0	0.00	6	22.95	23.00	-6	49,174	-0.01%
2021/05/25	2	22.93	11.1	23.05	22.85	-9.1	49,644	-0.02%
2021/05/24	9	22.33	0	0.00	22.50	9	49,453	0.02%
2021/05/21	3	22.53	13.3	23.17	22.60	-10.3	49,918	-0.02%
2021/05/20	1	22.10	0	0.00	22.30	1	49,372	0.00%
2021/05/19	2.1	22.23	1.2	22.29	22.25	0.9	49,423	0.00%
2021/05/18	5	22.00	4.7	22.27	22.50	0.3	50,016	0.00%
2021/05/17	13.4	21.34	127	21.22	21.55	-113.6	50,600	-0.22%	大賣/鉅額交易
2021/05/14	9	22.00	0	0.00	22.00	9	49,939	0.02%
2021/05/13	16	22.08	27	22.10	22.05	-11	49,359	-0.02%
2021/05/12	31	22.45	26	22.81	22.35	5	48,528	0.01%
2021/05/11	10.7	23.52	42	23.84	23.65	-31.3	46,106	-0.07%
2021/05/10	26	23.82	31	23.71	23.95	-5	44,550	-0.01%
2021/05/07	0	0.00	16	23.05	23.10	-16	43,845	-0.04%
2021/05/06	1	23.00	11	22.89	23.00	-10	43,925	-0.02%
2021/05/05	2	22.43	0	0.00	22.50	2	43,415	0.00%
2021/05/04	12	22.64	5	22.20	22.35	7	43,236	0.02%
2021/05/03	2	22.70	8	22.70	22.75	-6	42,924	-0.01%
2021/04/29	0	0.00	4	23.03	22.80	-4	42,522	-0.01%
2021/04/28	0	0.00	4	23.21	23.25	-4	42,261	-0.01%
2021/04/27	0	0.00	13	23.14	23.15	-13	42,522	-0.03%
2021/04/26	0	0.00	20.2	23.00	23.10	-20.2	42,262	-0.05%
2021/04/23	0	0.00	12	22.80	22.80	-12	41,851	-0.03%
2021/04/22	0	0.00	21	22.88	22.90	-21	41,835	-0.05%
2021/04/21	0	0.00	51	22.75	22.90	-51	41,544	-0.12%
2021/04/20	5	22.80	9	22.89	22.90	-4	41,334	-0.01%
2021/04/19	76	22.44	8	22.72	22.80	68	40,921	0.17%
2021/04/16	4	22.23	53.1	22.20	22.25	-49.1	40,432	-0.12%
2021/04/15	25	22.15	2	22.15	22.25	23	41,015	0.06%
2021/04/14	31	22.05	28	22.12	22.10	3	41,089	0.01%
2021/04/13	0.2	21.95	2	22.05	22.10	-1.8	41,035	0.00%
2021/04/12	5	21.65	22	21.83	21.90	-17	40,770	-0.04%
2021/04/09	15	21.66	25	21.63	21.60	-10	40,814	-0.02%
2021/04/08	21.2	21.81	0	0.00	21.80	21.2	40,811	0.05%
2021/04/07	0	0.00	20	22.00	22.00	-20	41,304	-0.05%
2021/04/06	1	21.90	11	21.85	21.95	-10	41,296	-0.02%
2021/04/01	0	0.00	42	21.91	21.85	-42	41,300	-0.10%
2021/03/31	0	0.00	26	22.05	22.10	-26	41,073	-0.06%
2021/03/30	0	0.00	23	21.99	22.00	-23	40,744	-0.06%
2021/03/29	0	0.00	10	21.89	22.00	-10	40,197	-0.02%
2021/03/26	0	0.00	17	21.77	21.90	-17	39,885	-0.04%
2021/03/25	1	21.80	8	21.75	21.80	-7	39,408	-0.02%
2021/03/23	1.3	21.40	0	0.00	21.40	1.3	38,863	0.00%
2021/03/22	0.1	21.20	15	21.15	21.35	-14.9	38,694	-0.04%
2021/03/19	4	21.28	0	0.00	21.30	4	38,735	0.01%
2021/03/18	0	0.00	7	21.65	21.55	-7	38,061	-0.02%
2021/03/17	3	21.57	11	21.70	21.60	-8	38,085	-0.02%
2021/03/16	1	21.70	1	21.80	21.80	0	37,645	0.00%
2021/03/15	207	21.50	218.1	21.56	21.75	-11.1	37,129	-0.03%	大買/大賣/
2021/03/12	26.1	21.21	5	21.27	21.35	21.1	36,563	0.06%
2021/03/11	6	21.41	36	21.24	21.10	-30	36,121	-0.08%
2021/03/10	7	21.00	5	21.20	21.20	2	35,463	0.01%
2021/03/09	152	21.00	229	21.07	21.10	-77	34,914	-0.22%	大買/大賣/
2021/03/08	1	20.60	8	20.58	20.60	-7	33,545	-0.02%
2021/03/05	7	20.26	3.3	20.35	20.30	3.7	33,395	0.01%
2021/03/04	4	20.16	5	20.44	20.35	-1	34,399	0.00%
2021/03/03	1	20.45	10	20.40	20.40	-9	34,249	-0.03%
2021/03/02	1	20.30	32	20.35	20.20	-31	33,925	-0.09%
2021/02/26	44	20.02	32	20.63	20.00	12	33,617	0.04%
2021/02/25	2	20.75	76	20.90	20.90	-74	32,253	-0.23%
2021/02/24	0	0.00	59	20.76	20.75	-59	31,830	-0.19%
2021/02/23	10	20.50	7	20.50	20.70	3	31,373	0.01%
2021/02/22	2	20.30	49	20.29	20.40	-47	30,959	-0.15%
2021/02/19	0	0.00	28	20.12	20.20	-28	31,135	-0.09%
2021/02/18	5	20.05	26	20.04	20.00	-21	31,137	-0.07%
2021/02/17	50	19.75	92	19.80	19.90	-42	30,944	-0.14%
2021/02/05	3	19.35	1	19.30	19.40	2	30,141	0.01%
2021/02/04	1	19.20	0	0.00	19.20	1	30,549	0.00%
2021/02/03	1	19.25	0	0.00	19.25	1	32,051	0.00%
2021/02/01	1	19.10	114	19.14	19.15	-113	33,410	-0.34%	大賣/鉅額交易
2021/01/29	9	19.07	0.2	19.20	19.00	8.8	33,638	0.03%
2021/01/26	104	19.35	125	19.40	19.30	-21	32,430	-0.06%	大買/大賣/
2021/01/25	7.4	19.38	28	19.54	19.60	-20.6	32,270	-0.06%
2021/01/22	11	19.20	5	19.20	19.20	6	32,136	0.02%
2021/01/21	4	19.38	3	19.30	19.25	1	32,122	0.00%
2021/01/20	146	19.49	0	0.00	19.20	146	32,124	0.45%	大買/鉅額交易
2021/01/19	19	19.65	0.7	19.65	19.65	18.3	31,687	0.06%
2021/01/18	6	19.56	26	19.68	19.70	-20	31,544	-0.06%
2021/01/15	8	19.83	20	19.78	19.70	-12	31,287	-0.04%
2021/01/14	6	19.85	9	19.89	19.85	-3	31,330	-0.01%
2021/01/13	4	19.80	14	19.85	19.85	-10	31,188	-0.03%
2021/01/12	14	19.80	0	0.00	19.70	14	31,252	0.04%
2021/01/11	19	19.89	34	19.90	19.95	-15	31,210	-0.05%
2021/01/08	1	19.95	6	19.87	20.00	-5	31,051	-0.02%
2021/01/07	23	19.79	13	19.77	19.80	10	30,622	0.03%
2021/01/06	8	19.51	0	0.00	19.55	8	30,449	0.03%
2021/01/05	2	19.65	384	19.55	19.60	-382	30,558	-1.25%	大賣/鉅額交易
2021/01/04	122	19.60	113	19.65	19.55	9	30,587	0.03%	大買/大賣/
2020/12/31	111	19.65	110	19.70	19.70	1	30,360	0.00%	大買/大賣/
2020/12/30	19	19.56	25	19.55	19.75	-6	30,292	-0.02%
2020/12/29	120	19.25	110	19.30	19.25	10	29,755	0.03%	大買/大賣/
2020/12/28	115	19.25	110	19.30	19.20	5	29,784	0.02%	大買/大賣/
2020/12/25	5	19.25	0.1	19.30	19.30	4.9	29,938	0.02%
2020/12/24	5	19.15	3.8	19.29	19.25	1.2	30,275	0.00%
2020/12/23	3	19.20	0	0.00	19.20	3	30,566	0.01%
2020/12/22	112	19.35	110	19.40	19.30	2	31,699	0.01%	大買/大賣/
2020/12/21	110	19.35	114	19.40	19.40	-4	32,751	-0.01%	大買/大賣/
2020/12/18	1	19.30	47	19.31	19.30	-46	33,394	-0.14%
2020/12/17	118.1	19.49	113.1	19.55	19.35	5	33,833	0.01%	大買/大賣/
2020/12/16	0	0.00	7	19.51	19.55	-7	33,934	-0.02%
2020/12/15	22.2	19.32	0.1	19.30	19.30	22.1	34,296	0.06%
2020/12/14	367	19.49	5	19.45	19.40	362	34,281	1.06%	大買/鉅額交易
2020/12/11	53	19.45	56	19.54	19.55	-3	34,187	-0.01%
2020/12/10	0	0.00	0.7	19.30	19.30	-0.7	33,886	0.00%
2020/12/08	291	19.19	288	19.30	19.35	3	33,789	0.01%	大買/大賣/
2020/12/07	52	19.45	53	19.55	19.55	-1	33,476	0.00%
2020/12/04	6	19.50	50	19.60	19.60	-44	33,511	-0.13%
2020/12/03	3	19.43	4	19.50	19.50	-1	33,453	0.00%
2020/12/02	55	19.31	51	19.40	19.50	4	33,587	0.01%
2020/12/01	5	19.25	60	19.40	19.40	-55	33,717	-0.16%
2020/11/30	158	19.39	50	19.65	19.15	108	33,781	0.32%	大買/鉅額交易
2020/11/27	0	0.00	1	19.60	19.75	-1	33,163	0.00%
2020/11/26	0	0.00	1	19.60	19.70	-1	33,399	0.00%
2020/11/24	7	19.56	2	19.55	19.55	5	33,792	0.01%
2020/11/23	12	19.68	13	19.66	19.65	-1	33,947	0.00%
2020/11/20	1	19.45	2	19.53	19.55	-1	33,918	0.00%
2020/11/19	8	19.73	0	0.00	19.60	8	33,983	0.02%
2020/11/18	1	19.95	72	19.94	20.00	-71	33,763	-0.21%
2020/11/17	20	19.93	12.2	19.82	19.90	7.8	33,440	0.02%
2020/11/16	32	19.74	41.5	19.79	19.85	-9.5	33,694	-0.03%
2020/11/12	22	19.56	74	19.60	19.60	-52	33,088	-0.16%
2020/11/11	72.5	19.53	1,070	19.58	19.80	-997.5	32,671	-3.05%	大賣/鉅額交易
2020/11/10	5	19.05	277	18.85	19.10	-272	31,294	-0.87%	大賣/鉅額交易
2020/11/09	196	18.71	11.2	18.83	18.65	184.8	30,155	0.61%	大買/鉅額交易
2020/11/06	4	18.35	10	18.55	18.65	-6	29,811	-0.02%
2020/11/05	8	18.26	5	18.35	18.30	3	29,735	0.01%
2020/11/04	10	18.25	5	18.30	18.20	5	29,954	0.02%
2020/11/03	0	0.00	1	18.25	18.25	-1	30,115	0.00%
2020/11/02	6	18.05	5	18.15	18.15	1	30,207	0.00%
2020/10/30	7	17.94	1	18.05	18.05	6	30,224	0.02%
2020/10/29	3	17.97	0	0.00	17.95	3	29,932	0.01%
2020/10/28	1	18.05	0	0.00	18.15	1	29,950	0.00%
2020/10/27	16	18.28	0	0.00	18.15	16	30,132	0.05%
2020/10/26	0	0.00	1	18.35	18.35	-1	30,153	0.00%
2020/10/23	0	0.00	9	18.23	18.25	-9	30,252	-0.03%
2020/10/22	0	0.00	5	18.25	18.25	-5	30,656	-0.02%
2020/10/21	2	18.03	1	18.05	18.00	1	30,911	0.00%
2020/10/19	0	0.00	13	18.07	18.00	-13	31,061	-0.04%
2020/10/16	10	17.95	0	0.00	17.90	10	31,649	0.03%
2020/10/15	1	17.95	0	0.00	17.95	1	31,935	0.00%
2020/10/14	15	18.02	5	18.10	18.10	10	31,724	0.03%
2020/10/13	4	18.04	0	0.00	18.05	4	31,850	0.01%
2020/10/12	13	18.12	3	18.25	18.15	10	32,076	0.03%
2020/10/07	5	18.25	0	0.00	18.25	5	33,018	0.02%
2020/10/06	0	0.00	10	18.35	18.45	-10	33,938	-0.03%
2020/10/05	18	18.26	10	18.48	18.15	8	35,125	0.02%
2020/09/30	1	18.30	0	0.00	18.40	1	35,708	0.00%
2020/09/29	5	18.20	5	18.30	18.30	0	35,989	0.00%
2020/09/28	5	17.97	22	17.94	18.05	-17	36,307	-0.05%
2020/09/25	15	17.66	6	17.80	17.60	9	36,580	0.02%
2020/09/24	31	17.71	25	17.75	17.60	6	35,900	0.02%
2020/09/23	8	18.01	0	0.00	18.00	8	35,340	0.02%
2020/09/22	7	18.27	0	0.00	18.20	7	34,880	0.02%
2020/09/21	2	18.58	0	0.00	18.50	2	34,369	0.01%
2020/09/18	26	18.64	0	0.00	18.60	26	34,323	0.08%
2020/09/17	10	18.73	0	0.00	18.70	10	34,037	0.03%
2020/09/16	6.1	18.82	5	18.90	18.85	1.1	33,942	0.00%
2020/09/15	13	18.79	13	18.85	18.90	0	33,992	0.00%
2020/09/14	22	18.75	15.6	18.82	18.80	6.4	34,829	0.02%
2020/09/11	119.2	18.82	112	18.88	18.85	7.2	34,980	0.02%	大買/大賣/
2020/09/10	16	18.78	6	18.88	18.90	10	35,114	0.03%
2020/09/09	0	0.00	26	18.82	18.80	-26	35,318	-0.07%
2020/09/08	6	18.82	0	0.00	18.90	6	35,508	0.02%
2020/09/07	17	18.80	190	18.86	18.85	-173	35,874	-0.48%	大賣/鉅額交易
2020/09/04	6.3	18.76	48	18.76	18.80	-41.7	36,107	-0.12%
2020/09/03	13	18.80	12	18.88	18.85	1	35,911	0.00%
2020/09/02	16.1	18.75	0	0.00	18.70	16.1	35,754	0.05%
2020/09/01	14	18.89	5	18.98	18.90	9	35,252	0.03%
2020/08/31	17	19.00	8	19.04	18.95	9	34,963	0.03%
2020/08/28	7.6	19.02	5	19.10	19.00	2.6	34,821	0.01%
2020/08/27	234	19.10	0	0.00	19.00	234	35,174	0.67%	大買/鉅額交易
2020/08/25	100	19.10	25	19.14	19.10	75	35,375	0.21%
2020/08/24	25	19.05	5	19.00	19.05	20	37,240	0.05%
2020/08/21	31	19.13	1	19.15	19.20	30	37,597	0.08%
2020/08/20	125	19.29	0	0.00	19.00	125	37,561	0.33%	大買/鉅額交易
2020/08/19	1	19.40	6	19.47	19.40	-5	36,998	-0.01%
2020/08/18	18	19.40	0	0.00	19.40	18	36,721	0.05%
2020/08/17	10	19.45	0	0.00	19.50	10	36,793	0.03%
2020/08/14	6	19.40	30	19.40	19.35	-24	36,930	-0.06%
2020/08/13	75	19.40	20	19.50	19.50	55	37,035	0.15%
2020/08/12	6	19.40	0	0.00	19.40	6	37,303	0.02%
2020/08/11	15	19.40	20	19.50	19.40	-5	37,427	-0.01%
2020/08/10	34	19.39	10	19.35	19.40	24	37,497	0.06%
2020/08/07	280	19.35	50	19.43	19.35	230	37,567	0.61%	大買/鉅額交易
2020/08/06	253	19.36	0	0.00	19.40	253	37,582	0.67%	大買/鉅額交易
2020/08/05	24	19.35	0	0.00	19.30	24	38,122	0.06%
2020/08/04	23	19.36	20	19.45	19.35	3	38,283	0.01%
2020/08/03	3	19.35	3	19.35	19.30	0	38,321	0.00%
2020/07/31	4	19.44	2	19.70	19.40	2	38,313	0.01%
2020/07/29	2	19.65	6	19.50	19.50	-4	38,150	-0.01%
2020/07/28	35	19.36	1	19.30	19.35	34	38,620	0.09%
2020/07/27	11	19.52	0	0.00	19.35	11	39,135	0.03%
2020/07/24	16	19.61	0	0.00	19.50	16	39,242	0.04%
2020/07/23	8	19.70	0	0.00	19.75	8	39,366	0.02%
2020/07/22	32	19.72	0	0.00	19.80	32	39,850	0.08%
2020/07/21	16	19.83	0	0.00	19.80	16	39,576	0.04%
2020/07/17	3	19.82	0	0.00	19.90	3	40,237	0.01%
2020/07/16	5	19.82	3	19.85	19.85	2	40,922	0.00%
2020/07/15	7	19.86	0.7	19.95	19.90	6.3	40,646	0.02%
2020/07/14	8	20.01	0	0.00	19.95	8	40,486	0.02%
2020/07/13	11.2	20.08	3	20.10	20.10	8.2	40,670	0.02%
2020/07/10	13	20.91	7.2	20.90	20.90	5.8	40,629	0.01%
2020/07/09	62	21.10	7	21.11	21.15	55	40,292	0.14%
2020/07/08	30	21.10	0	0.00	21.15	30	40,156	0.07%
2020/07/07	0	0.00	13	21.19	21.20	-13	40,241	-0.03%
2020/07/06	11	20.99	7	21.00	21.05	4	40,072	0.01%
2020/07/03	96	20.62	0	0.00	20.80	96	39,932	0.24%
2020/07/02	4	20.51	1	20.55	20.50	3	39,906	0.01%
2020/07/01	1	20.50	0	0.00	20.50	1	40,075	0.00%
2020/06/30	3	20.40	0.2	20.35	20.35	2.8	40,199	0.01%
2020/06/29	14	20.13	20	20.25	20.25	-6	40,755	-0.01%
2020/06/24	10	20.30	0	0.00	20.25	10	41,200	0.02%
2020/06/23	12	20.33	0	0.00	20.40	12	41,993	0.03%
2020/06/22	0	0.00	3	20.25	20.30	-3	42,669	-0.01%
2020/06/19	18	20.26	0	0.00	20.10	18	43,720	0.04%
2020/06/18	12	20.35	10	20.50	20.30	2	43,953	0.00%
2020/06/16	0	0.00	82	20.25	20.35	-82	46,903	-0.17%
2020/06/15	12	20.19	3	20.15	20.10	9	48,350	0.02%
2020/06/12	7	20.22	87	20.22	20.20	-80	49,216	-0.16%
2020/06/11	2	20.65	14	20.71	20.65	-12	50,336	-0.02%
2020/06/09	2	20.90	2	21.05	21.05	0	53,643	0.00%
2020/06/08	0	0.00	23	20.95	21.00	-23	54,674	-0.04%
2020/06/05	0	0.00	23	20.85	20.80	-23	55,643	-0.04%
2020/06/04	11.1	20.84	4	20.75	20.65	7.1	56,543	0.01%
2020/06/03	0	0.00	51	20.68	20.75	-51	57,457	-0.09%
2020/06/02	10	20.10	1	20.15	20.30	9	57,439	0.02%
2020/06/01	33	20.10	5	20.10	20.05	28	57,450	0.05%
2020/05/29	2	19.75	0	0.00	19.95	2	57,494	0.00%
2020/05/28	12	19.90	50	19.85	19.85	-38	55,907	-0.07%
2020/05/27	0	0.00	5	20.09	20.10	-5	56,210	-0.01%
2020/05/26	22	19.90	7	19.96	19.95	15	56,541	0.03%
2020/05/25	0	0.00	8	19.69	19.75	-8	56,691	-0.01%
2020/05/22	5	19.70	0	0.00	19.55	5	56,938	0.01%
2020/05/21	7	19.79	2	19.85	19.80	5	56,923	0.01%
2020/05/20	7.6	19.80	2	19.85	19.85	5.6	56,828	0.01%
2020/05/19	0	0.00	7	19.82	19.85	-7	57,037	-0.01%
2020/05/18	4	19.55	3	19.60	19.50	1	57,028	0.00%
2020/05/15	11	19.56	15	19.62	19.60	-4	57,006	-0.01%
2020/05/14	4	19.53	0	0.00	19.55	4	57,148	0.01%
2020/05/12	34.4	19.65	20	19.70	19.65	14.4	56,806	0.03%
2020/05/11	1	19.95	1	20.10	20.00	0	56,510	0.00%
2020/05/08	2	19.90	2	19.85	19.80	0	56,336	0.00%
2020/05/07	6	19.77	3	19.75	19.70	3	56,494	0.01%
2020/05/06	4	19.43	7	19.60	19.55	-3	56,584	-0.01%
2020/05/05	30	19.60	17	19.69	19.65	13	56,507	0.02%
2020/05/04	17	19.56	31	19.49	19.50	-14	56,571	-0.02%
2020/04/30	90	19.97	120	20.10	20.00	-30	56,460	-0.05%	大賣/
2020/04/29	37	19.62	44	19.84	19.70	-7	56,001	-0.01%
2020/04/28	31	19.21	31	19.36	19.50	0	56,031	0.00%
2020/04/27	55	18.83	61	18.93	19.05	-6	57,103	-0.01%
2020/04/24	16	18.61	41	18.67	18.60	-25	56,791	-0.04%
2020/04/23	34	18.49	12	18.71	18.55	22	56,445	0.04%
2020/04/22	41	18.41	12	18.27	18.50	29	56,084	0.05%
2020/04/21	196.4	18.94	112	18.76	18.70	84.4	55,653	0.15%	大買/大賣/
2020/04/20	19	19.42	1	19.45	19.30	18	54,957	0.03%
2020/04/17	74	19.72	41	19.78	19.60	33	54,808	0.06%
2020/04/16	119	19.54	27	19.61	19.50	92	54,484	0.17%	大買/
2020/04/15	24	19.98	31	19.96	19.90	-7	53,928	-0.01%
2020/04/14	23	19.52	52	19.53	19.65	-29	53,168	-0.05%
2020/04/13	40	18.76	21	18.82	18.80	19	52,397	0.04%
2020/04/10	161	18.22	51	18.45	18.65	110	51,908	0.21%	大買/鉅額交易
2020/04/09	384	18.00	369	18.05	18.05	15	51,292	0.03%	大買/大賣/
2020/04/08	126	17.82	98	17.91	17.95	28	50,814	0.06%	大買/
2020/04/07	117	17.96	73	18.03	17.90	44	50,406	0.09%	大買/
2020/04/06	169	17.69	169	17.95	17.85	0	50,107	0.00%	大買/大賣/
2020/04/01	84	17.75	0	0.00	17.75	84	49,449	0.17%
2020/03/31	21	17.99	25	18.14	17.90	-4	49,090	-0.01%
2020/03/30	35	17.52	46	17.65	17.90	-11	48,326	-0.02%
2020/03/27	33	17.71	200	17.85	17.90	-167	47,734	-0.35%	大賣/鉅額交易
2020/03/26	109	17.29	38	17.41	17.30	71	46,872	0.15%	大買/
2020/03/25	155	17.57	90	17.47	17.50	65	46,742	0.14%	大買/
2020/03/24	136	16.77	1	16.70	16.60	135	45,846	0.29%	大買/鉅額交易
2020/03/23	20	16.26	6	16.35	16.15	14	45,074	0.03%
2020/03/20	130	17.15	11	16.91	17.10	119	43,907	0.27%	大買/鉅額交易
2020/03/19	20	16.96	0.1	16.50	16.30	19.9	42,276	0.05%
2020/03/18	18	18.10	57	18.10	17.95	-39	41,243	-0.09%
2020/03/17	22	18.46	8	18.56	18.35	14	40,340	0.03%
2020/03/16	28	19.25	40	19.30	19.05	-12	38,936	-0.03%
2020/03/13	105	19.03	1	19.45	19.65	104	37,786	0.28%	大買/鉅額交易
2020/03/12	30	20.59	0	0.00	20.50	30	35,232	0.09%
2020/03/11	224	21.41	0	0.00	21.35	224	34,135	0.66%	大買/鉅額交易
2020/03/10	26	21.57	5.4	21.65	21.55	20.6	33,181	0.06%
2020/03/09	36	21.99	11	21.99	21.80	25	32,323	0.08%
2020/03/06	5.4	22.36	13	22.42	22.40	-7.6	31,317	-0.02%
2020/03/05	10	22.65	11	22.66	22.85	-1	31,030	0.00%
2020/03/03	1	22.40	10	22.50	22.55	-9	30,623	-0.03%
2020/03/02	29	22.20	2	22.25	22.25	27	30,120	0.09%
2020/02/27	10	22.70	30	22.59	22.70	-20	30,315	-0.07%
2020/02/26	6	22.68	20	22.55	22.80	-14	29,971	-0.05%
2020/02/25	6	22.73	0	0.00	22.80	6	29,697	0.02%
2020/02/24	3	22.90	3	23.00	22.85	0	29,878	0.00%
2020/02/21	7	23.32	1	23.15	23.20	6	29,917	0.02%
2020/02/20	20	23.40	23	23.37	23.45	-3	29,837	-0.01%
2020/02/19	18	23.16	21	23.15	23.30	-3	29,646	-0.01%
2020/02/18	5	23.05	12	23.00	23.10	-7	29,619	-0.02%
2020/02/17	10	22.90	15	22.91	22.95	-5	29,671	-0.02%
2020/02/14	0	0.00	3	22.80	22.80	-3	30,157	-0.01%
2020/02/13	10	22.75	6	22.76	22.80	4	30,859	0.01%
2020/02/12	0	0.00	10	22.65	22.65	-10	31,125	-0.03%
2020/02/11	0.4	22.55	30	22.55	22.55	-29.6	31,005	-0.10%
2020/02/07	0	0.00	17	22.41	22.50	-17	31,568	-0.05%
2020/02/06	0	0.00	52	22.50	22.50	-52	31,453	-0.17%
2020/02/05	16	22.32	0	0.00	22.40	16	31,694	0.05%
2020/02/04	17	22.08	1	22.30	22.30	16	31,443	0.05%
2020/02/03	4	21.83	12.7	21.61	21.95	-8.7	31,371	-0.03%
2020/01/31	25	22.12	7	22.10	22.05	18	31,208	0.06%
2020/01/30	14	22.39	292.1	22.11	22.00	-278.1	30,750	-0.90%	大賣/鉅額交易
2020/01/20	0	0.00	4	22.85	22.90	-4	29,385	-0.01%
2020/01/17	1	22.50	0	0.00	22.60	1	29,165	0.00%
2020/01/16	4	22.59	0	0.00	22.60	4	29,356	0.01%
2020/01/14	1.4	22.53	0	0.00	22.60	1.4	29,269	0.00%
2020/01/13	14	22.44	0	0.00	22.50	14	28,942	0.05%
2020/01/10	14	22.23	10	22.20	22.25	4	29,085	0.01%
2020/01/09	1	22.25	0	0.00	22.30	1	29,229	0.00%
2020/01/08	0	0.00	16	22.22	22.25	-16	29,318	-0.05%
2020/01/06	1	22.20	11	22.20	22.25	-10	29,172	-0.03%
2019/12/26	30	22.40	0	0.00	22.45	30	28,840	0.10%
2019/12/25	1	22.45	1	22.45	22.45	0	29,121	0.00%
2019/12/23	0	0.00	2	22.45	22.50	-2	29,234	-0.01%
2019/12/20	70	22.41	25	22.45	22.40	45	29,485	0.15%
2019/12/19	0	0.00	3	22.45	22.40	-3	29,215	-0.01%
2019/12/18	0	0.00	1	22.50	22.50	-1	29,240	0.00%
2019/12/17	25	22.30	0	0.00	22.40	25	29,345	0.09%
2019/12/13	15	22.37	12	22.48	22.50	3	29,132	0.01%
2019/12/12	2	22.15	15	22.20	22.15	-13	28,495	-0.05%
2019/12/11	15	22.05	3	22.00	22.10	12	28,282	0.04%
2019/12/09	2	21.75	0	0.00	21.85	2	28,218	0.01%
2019/12/05	3	21.85	0	0.00	21.70	3	28,490	0.01%
2019/12/04	2	21.63	0	0.00	21.85	2	28,342	0.01%
2019/12/03	0.4	21.75	0	0.00	21.75	0.4	28,292	0.00%
2019/12/02	1	21.70	20	21.85	21.85	-19	28,151	-0.07%
2019/11/29	1	21.80	13	21.85	21.85	-12	28,072	-0.04%
2019/11/26	0	0.00	4	22.04	22.10	-4	27,682	-0.01%
2019/11/25	0	0.00	6.5	21.96	21.90	-6.5	26,609	-0.02%
2019/11/21	3	21.95	22	21.95	22.00	-19	26,777	-0.07%
2019/11/18	0	0.00	32	22.25	22.25	-32	26,049	-0.12%
2019/11/15	2	22.20	7.8	22.16	22.15	-5.8	25,962	-0.02%
2019/11/14	0	0.00	10	22.20	22.15	-10	25,865	-0.04%
2019/11/13	20	22.10	0	0.00	22.25	20	25,955	0.08%
2019/11/12	8.4	21.86	3	21.95	21.90	5.4	25,256	0.02%
2019/11/11	3	21.62	0	0.00	21.60	3	24,622	0.01%
2019/11/08	0	0.00	23	21.80	21.85	-23	24,477	-0.09%
2019/11/07	0	0.00	20	21.70	21.70	-20	24,669	-0.08%
2019/11/06	5	21.70	14.1	21.72	21.75	-9.1	24,715	-0.04%
2019/11/05	0	0.00	9	21.46	21.50	-9	24,262	-0.04%
2019/11/04	0	0.00	29	21.44	21.45	-29	24,725	-0.12%
2019/11/01	0	0.00	15	21.20	21.25	-15	24,489	-0.06%
2019/10/31	0	0.00	203	21.19	21.20	-203	24,908	-0.81%	大賣/鉅額交易
2019/10/30	71	21.00	70	21.06	21.10	1	24,686	0.00%
2019/10/29	71	21.10	75	21.15	21.15	-4	25,036	-0.02%
2019/10/28	120	20.98	121	21.08	21.10	-1	24,769	0.00%	大買/大賣/
2019/10/25	19	20.99	50	21.05	21.05	-31	24,723	-0.13%
2019/10/24	121	20.95	121	21.05	21.15	0	24,634	0.00%	大買/大賣/
2019/10/23	125	20.98	0	0.00	21.00	125	24,501	0.51%	大買/鉅額交易
2019/10/22	0	0.00	1	20.95	21.10	-1	24,460	0.00%
2019/10/21	0.4	21.00	0	0.00	21.00	0.4	24,214	0.00%
2019/10/18	95	21.00	0	0.00	20.90	95	24,260	0.39%
2019/10/17	0	0.00	9	21.10	21.15	-9	24,150	-0.04%
2019/10/16	0	0.00	2	21.00	20.95	-2	23,826	-0.01%
2019/10/15	0	0.00	1	20.90	20.90	-1	23,758	0.00%
2019/10/14	47	20.75	33	20.85	20.90	14	24,159	0.06%
2019/10/09	19	20.64	1.5	20.73	20.60	17.5	24,663	0.07%
2019/10/08	20	20.79	16	20.80	20.75	4	25,546	0.02%
2019/10/07	0.3	20.60	0	0.00	20.55	0.3	25,902	0.00%
2019/10/04	6	20.55	1	20.50	20.60	5	26,141	0.02%
2019/10/03	30	20.55	0	0.00	20.55	30	26,541	0.11%
2019/10/02	1	20.80	3	20.75	20.80	-2	26,747	-0.01%
2019/10/01	1	20.80	0	0.00	20.85	1	27,048	0.00%
2019/09/27	0.3	20.65	1	20.75	20.60	-0.7	27,031	0.00%
2019/09/25	311	20.55	0	0.00	20.65	311	27,559	1.13%	大買/鉅額交易
2019/09/24	9	20.75	0	0.00	20.75	9	27,399	0.03%
2019/09/23	4	20.88	0	0.00	20.90	4	27,318	0.01%
2019/09/20	1	21.30	2	21.30	21.30	-1	27,456	0.00%
2019/09/19	0	0.00	33	21.25	21.25	-33	27,069	-0.12%
2019/09/18	0	0.00	21	21.30	21.30	-21	27,226	-0.08%
2019/09/17	0	0.00	1	21.00	21.00	-1	27,189	0.00%
2019/09/16	0	0.00	14	21.03	21.05	-14	27,856	-0.05%
2019/09/12	0	0.00	42	21.04	21.00	-42	28,088	-0.15%
2019/09/11	0	0.00	1	21.00	21.00	-1	28,410	0.00%
2019/09/10	10	20.85	11	20.88	20.95	-1	28,358	0.00%
2019/09/09	2.1	20.60	0	0.00	20.65	2.1	28,256	0.01%
2019/09/05	29	20.43	20	20.55	20.45	9	28,606	0.03%
2019/09/04	0	0.00	20	20.35	20.35	-20	28,798	-0.07%
2019/09/03	20.1	20.25	0	0.00	20.20	20.1	28,999	0.07%
2019/08/30	6	20.33	0	0.00	20.35	6	29,782	0.02%
2019/08/26	1.3	20.17	0	0.00	20.15	1.3	30,322	0.00%
2019/08/22	0	0.00	8	20.45	20.25	-8	30,712	-0.03%
2019/08/21	1.1	20.36	9	20.50	20.30	-7.9	31,456	-0.02%
2019/08/19	30	20.45	29	20.60	20.45	1	31,432	0.00%
2019/08/16	0	0.00	74.1	20.26	20.50	-74.1	31,486	-0.24%
2019/08/15	1	20.00	0	0.00	20.05	1	31,295	0.00%
2019/08/13	2	20.05	0	0.00	20.00	2	31,757	0.01%
2019/08/12	0	0.00	2	20.45	20.20	-2	31,637	-0.01%
2019/08/08	7	20.30	0	0.00	20.15	7	31,471	0.02%
2019/08/07	11	20.00	0	0.00	20.05	11	31,689	0.03%
2019/08/06	16	19.89	23	19.95	19.95	-7	32,019	-0.02%
2019/08/05	2	20.00	0	0.00	20.10	2	31,858	0.01%
2019/08/02	14	20.08	17	20.05	20.05	-3	32,159	-0.01%
2019/08/01	2	20.23	0	0.00	20.30	2	32,456	0.01%
2019/07/31	0	0.00	5	20.40	20.30	-5	32,839	-0.02%
2019/07/29	11	20.54	0	0.00	20.50	11	33,121	0.03%
2019/07/26	40	20.55	0	0.00	20.55	40	33,997	0.12%
2019/07/25	1	20.40	17	20.53	20.65	-16	34,955	-0.05%
2019/07/24	4	20.48	6	20.45	20.45	-2	35,354	-0.01%
2019/07/23	0	0.00	5	20.60	20.50	-5	35,852	-0.01%
2019/07/22	22	20.55	0	0.00	20.55	22	35,969	0.06%
2019/07/19	9	20.56	8	20.63	20.50	1	35,993	0.00%
2019/07/18	6	20.57	0	0.00	20.60	6	36,021	0.02%
2019/07/17	25	20.52	6	20.55	20.60	19	36,136	0.05%
2019/07/16	8	20.49	1	20.50	20.55	7	36,056	0.02%
2019/07/15	81	20.65	1	20.65	20.65	80	35,686	0.22%
2019/07/12	20.3	21.68	129.6	21.69	21.60	-109.3	35,402	-0.31%	大賣/鉅額交易
2019/07/11	0	0.00	8	21.77	21.75	-8	34,856	-0.02%
2019/07/09	0	0.00	5	21.77	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	3	21.65	21.70	-3	33,912	-0.01%
2019/07/04	1	21.60	0	0.00	21.55	1	33,827	0.00%
2019/07/02	0	0.00	5	21.50	21.50	-5	33,679	-0.01%
2019/06/28	0	0.00	5	21.45	21.35	-5	33,160	-0.02%
2019/06/27	0	0.00	5	21.40	21.45	-5	33,348	-0.01%
2019/06/26	0	0.00	10	21.15	21.20	-10	33,292	-0.03%
2019/06/25	25	21.11	0	0.00	21.10	25	33,339	0.07%
2019/06/24	2	21.20	0	0.00	21.05	2	33,308	0.01%
2019/06/21	7	21.24	0	0.00	21.10	7	32,956	0.02%
2019/06/20	13	21.37	9	21.55	21.40	4	32,289	0.01%
2019/06/18	0	0.00	5	21.35	21.30	-5	31,469	-0.02%
2019/06/17	0	0.00	5	21.40	21.30	-5	31,575	-0.02%
2019/06/14	0	0.00	27	21.30	21.35	-27	31,601	-0.09%
2019/06/13	2	21.05	10	21.05	21.05	-8	31,240	-0.03%
2019/06/12	2	21.00	0	0.00	21.10	2	31,699	0.01%
2019/06/10	4	21.30	2	21.25	21.30	2	31,246	0.01%
2019/06/06	2	20.95	0	0.00	21.05	2	30,905	0.01%
2019/06/05	5	20.90	5	20.90	20.95	0	30,745	0.00%
2019/06/04	13	20.81	0	0.00	20.80	13	30,803	0.04%
2019/05/31	2.5	20.95	0	0.00	20.95	2.5	30,684	0.01%
2019/05/30	5	20.90	1	20.90	20.90	4	30,525	0.01%
2019/05/29	8	20.89	0	0.00	20.85	8	30,603	0.03%
2019/05/28	5	20.85	2	20.90	21.05	3	30,736	0.01%
2019/05/17	1	20.70	0	0.00	20.70	1	29,337	0.00%
2019/05/16	2	20.80	0	0.00	20.70	2	29,265	0.01%
2019/05/15	5	20.90	0	0.00	20.80	5	29,001	0.02%
2019/05/13	2	21.05	2	21.05	21.05	0	28,667	0.00%
2019/05/10	3	21.25	1	21.25	21.20	2	28,748	0.01%
2019/05/09	15	20.95	0	0.00	20.85	15	28,522	0.05%
2019/05/08	10	21.15	5	21.15	21.10	5	28,103	0.02%
2019/05/07	0	0.00	0.1	21.45	21.45	-0.1	27,915	0.00%
2019/05/06	7	21.38	0	0.00	21.45	7	28,031	0.02%
2019/05/03	5	21.68	16	21.69	21.85	-11	27,735	-0.04%
2019/05/02	20	21.45	13	21.31	21.50	7	26,834	0.03%
2019/04/30	0	0.00	1	21.05	21.15	-1	26,317	0.00%
2019/04/29	20	20.75	484	20.78	20.90	-464	26,122	-1.78%	大賣/鉅額交易
2019/04/26	1	20.45	0	0.00	20.45	1	26,110	0.00%
2019/04/24	0	0.00	18	20.50	20.50	-18	26,302	-0.07%
2019/04/23	1	20.40	0	0.00	20.45	1	26,286	0.00%
2019/04/22	0	0.00	34	20.50	20.45	-34	26,317	-0.13%
2019/04/19	1	20.40	16	20.40	20.40	-15	26,539	-0.06%
2019/04/18	46	20.26	0	0.00	20.20	46	26,699	0.17%
2019/04/17	53	20.37	1	20.40	20.35	52	26,558	0.20%
2019/04/16	1	20.45	45	20.50	20.45	-44	26,322	-0.17%
2019/04/15	34	20.50	1	20.60	20.40	33	26,435	0.12%
2019/04/12	22	20.62	0	0.00	20.55	22	26,754	0.08%
2019/04/11	4	20.65	15	20.70	20.70	-11	26,867	-0.04%
2019/04/08	0.4	20.55	0	0.00	20.55	0.4	26,910	0.00%
2019/04/03	0	20.40	20	20.35	20.35	-20	26,705	-0.08%
2019/04/02	0	20.40	20	20.40	20.40	-20	26,687	-0.07%
2019/04/01	177	20.31	0	0.00	20.30	177	26,739	0.66%	大買/鉅額交易
2019/03/29	30	20.45	0	0.00	20.45	30	26,136	0.11%
2019/03/28	1	20.40	0	0.00	20.40	1	26,082	0.00%
2019/03/27	2	20.50	0	0.00	20.40	2	26,159	0.01%
2019/03/26	5	20.60	0	0.00	20.65	5	26,032	0.02%
2019/03/25	234	20.65	0	0.00	20.60	234	26,246	0.89%	大買/鉅額交易
2019/03/21	0.5	21.00	44	21.00	21.00	-43.5	26,561	-0.16%
2019/03/20	14	20.99	1	21.00	20.90	13	26,863	0.05%
2019/03/19	0	0.00	2	20.98	20.90	-2	27,412	-0.01%
2019/03/18	56	20.74	433	20.85	20.85	-377	27,481	-1.37%	大賣/鉅額交易
2019/03/15	0	0.00	2	20.65	20.65	-2	27,712	-0.01%
2019/03/14	1	20.50	0	0.00	20.55	1	27,247	0.00%
2019/03/12	1	20.55	0	0.00	20.60	1	27,326	0.00%
2019/03/11	2	20.45	0	0.00	20.45	2	27,366	0.01%
2019/03/08	1	20.45	0	0.00	20.35	1	27,427	0.00%
2019/03/07	11	20.60	0	0.00	20.60	11	27,577	0.04%
2019/03/06	2	20.60	0	0.00	20.55	2	27,671	0.01%
2019/03/05	1	20.65	0	0.00	20.65	1	27,714	0.00%
2019/03/04	4	20.65	0	0.00	20.75	4	27,585	0.01%
2019/02/26	0	0.00	2	20.80	20.80	-2	27,282	-0.01%
2019/02/25	30	20.74	0	0.00	20.75	30	27,137	0.11%
2019/02/22	0	0.00	48	20.75	20.75	-48	26,958	-0.18%
2019/02/21	483	20.70	14	20.72	20.75	469	26,919	1.74%	大買/鉅額交易
2019/02/19	1	20.45	0	0.00	20.45	1	27,327	0.00%
2019/02/18	7	20.50	0	0.00	20.45	7	27,517	0.03%
2019/02/15	44	20.47	0	0.00	20.45	44	27,909	0.16%
2019/02/14	10	20.60	0	0.00	20.60	10	28,469	0.04%
2019/02/11	15	20.50	10	20.53	20.45	5	27,998	0.02%
2019/01/30	5	20.70	0	0.00	20.70	5	27,590	0.02%
2019/01/29	2	20.50	3	20.57	20.55	-1	27,382	0.00%
2019/01/28	4	20.58	2	20.70	20.70	2	27,299	0.01%
2019/01/25	0	0.00	1	20.60	20.60	-1	27,101	0.00%
2019/01/23	4	20.40	0	0.00	20.35	4	27,098	0.01%
2019/01/22	0	0.00	57	20.26	20.50	-57	27,099	-0.21%
2019/01/21	0	0.00	21.2	20.15	20.25	-21.2	26,915	-0.08%
2019/01/16	15	19.98	0	0.00	20.05	15	28,259	0.05%
2019/01/15	0	0.00	10	20.15	20.15	-10	28,265	-0.04%
2019/01/14	10	19.95	0	0.00	20.10	10	28,092	0.04%
2019/01/11	8	20.10	0	0.00	20.10	8	28,288	0.03%
2019/01/10	0	0.00	2	20.15	20.20	-2	28,063	-0.01%
2019/01/09	0	0.00	6	20.15	20.25	-6	27,976	-0.02%
2019/01/08	5	19.90	0	0.00	19.95	5	27,952	0.02%
2019/01/07	0	0.00	1	20.00	20.10	-1	28,441	0.00%
2019/01/04	2.1	19.76	0	0.00	19.80	2.1	29,344	0.01%
2019/01/02	1	19.85	0	0.00	19.90	1	30,669	0.00%
2018/12/28	0	0.00	2	20.20	20.20	-2	30,755	-0.01%
2018/12/27	1	20.00	0	0.00	19.95	1	30,893	0.00%
2018/12/26	6	19.89	0	0.00	19.80	6	31,347	0.02%
2018/12/25	4	19.75	3	19.73	19.75	1	31,571	0.00%
2018/12/24	4	19.88	0	0.00	19.85	4	31,770	0.01%
2018/12/22	5.5	19.91	0	0.00	19.95	5.5	31,824	0.02%
2018/12/21	2	19.90	40	19.90	19.90	-38	32,371	-0.12%
2018/12/20	1	19.95	0	0.00	19.95	1	32,619	0.00%
2018/12/17	50	20.20	14	20.30	20.20	36	33,529	0.11%
2018/12/14	40	20.30	10	20.36	20.45	30	34,004	0.09%
2018/12/13	1	19.95	114	20.14	20.10	-113	33,884	-0.33%	大賣/鉅額交易
2018/12/12	16	19.90	0	0.00	19.90	16	33,804	0.05%
2018/12/11	102	19.95	0	0.00	20.00	102	32,968	0.31%	大買/鉅額交易
2018/12/10	7	20.00	6	20.00	20.00	1	32,772	0.00%
2018/12/07	4	20.20	0	0.00	20.20	4	32,513	0.01%
2018/12/06	1	20.40	2	20.23	20.35	-1	32,465	0.00%
2018/12/05	1	20.50	10	20.50	20.45	-9	32,426	-0.03%
2018/12/04	1	20.65	101	20.65	20.65	-100	32,496	-0.31%	大賣/
2018/12/03	1	20.80	3	20.75	20.70	-2	32,469	-0.01%
2018/11/30	102.5	20.45	0	0.00	20.45	102.5	32,270	0.32%	大買/鉅額交易
2018/11/29	3	20.43	0	0.00	20.40	3	31,986	0.01%
2018/11/28	3	20.52	1	20.60	20.60	2	31,806	0.01%
2018/11/23	55	20.50	0	0.00	20.50	55	31,676	0.17%
2018/11/22	1	20.70	10	20.70	20.70	-9	31,618	-0.03%
2018/11/21	18	20.83	0	0.00	20.85	18	31,646	0.06%
2018/11/19	0	0.00	1	21.25	21.35	-1	31,507	0.00%
2018/11/16	1	20.90	0	0.00	21.10	1	31,257	0.00%
2018/11/15	11	20.64	1	20.70	20.70	10	30,961	0.03%
2018/11/12	0	0.00	1	21.20	21.10	-1	30,184	0.00%
2018/11/09	0	0.00	5	21.08	21.15	-5	30,503	-0.02%
2018/11/08	0	0.00	5	21.07	21.20	-5	30,660	-0.02%
2018/11/06	0.6	20.75	11	20.75	20.75	-10.4	31,190	-0.03%
2018/11/05	2	20.55	0	0.00	20.75	2	31,357	0.01%
2018/11/02	0	0.00	21	20.61	20.80	-21	31,507	-0.07%
2018/11/01	21	20.45	0	0.00	20.35	21	31,652	0.07%
2018/10/30	0	0.00	1	20.00	19.95	-1	31,843	0.00%
2018/10/29	0	0.00	1	19.85	19.80	-1	32,258	0.00%
2018/10/26	4	19.96	9.5	19.95	19.90	-5.5	32,467	-0.02%
2018/10/25	4	19.94	5	20.00	19.90	-1	32,549	0.00%
2018/10/24	127	20.49	10	20.65	20.40	117	32,425	0.36%	大買/鉅額交易
2018/10/23	2	20.93	0	0.00	20.95	2	31,694	0.01%
2018/10/19	9	21.01	5	21.03	21.15	4	32,037	0.01%
2018/10/18	51	21.05	5	21.10	21.15	46	31,970	0.14%
2018/10/17	3	21.12	25	21.05	21.05	-22	32,056	-0.07%
2018/10/16	23.5	21.19	0.4	21.25	21.15	23.1	32,242	0.07%
2018/10/15	19	21.25	0	0.00	21.20	19	32,038	0.06%
2018/10/12	30.8	20.90	12	21.55	21.70	18.8	31,832	0.06%
2018/10/11	28	21.53	25	21.24	21.15	3	30,930	0.01%
2018/10/09	0	0.00	40	22.78	22.75	-40	29,737	-0.13%
2018/10/08	0	0.00	1	22.60	22.55	-1	29,411	0.00%
2018/10/05	0	0.00	109	22.65	22.70	-109	29,290	-0.37%	大賣/鉅額交易
2018/10/04	5	22.95	23	22.83	22.95	-18	29,177	-0.06%
2018/10/02	24	22.50	1.5	22.76	22.60	22.5	29,147	0.08%
2018/10/01	0	0.00	5	22.95	22.95	-5	29,637	-0.02%
2018/09/28	1	22.80	28	22.88	23.00	-27	30,451	-0.09%
2018/09/27	16	22.84	15.1	22.60	23.00	0.9	30,471	0.00%
2018/09/25	0	0.00	22.2	22.60	22.60	-22.2	31,058	-0.07%
2018/09/21	0	0.00	29	22.36	22.45	-29	31,317	-0.09%
2018/09/20	10	22.15	20	22.10	22.15	-10	31,159	-0.03%
2018/09/19	13	21.80	5	21.60	21.80	8	31,153	0.03%
2018/09/18	0	0.00	12	21.45	21.55	-12	31,334	-0.04%
2018/09/13	1	21.15	10	21.10	21.20	-9	31,826	-0.03%
2018/09/12	10	21.20	0	0.00	21.20	10	31,995	0.03%
2018/09/11	0	0.00	4	21.33	21.45	-4	32,145	-0.01%
2018/09/10	0	0.00	1	21.30	21.30	-1	32,670	0.00%
2018/09/06	1	21.20	0	0.00	21.15	1	33,457	0.00%
2018/09/05	4	21.20	0	0.00	21.20	4	33,573	0.01%
2018/09/03	5	21.33	1	21.30	21.35	4	33,598	0.01%
2018/08/31	0	0.00	3	21.45	21.60	-3	33,693	-0.01%
2018/08/30	10	21.36	6.1	21.35	21.35	3.9	33,603	0.01%
2018/08/29	4	21.45	4	21.55	21.55	0	33,891	0.00%
2018/08/27	0	0.00	0	21.50	21.50	0	34,035	0.00%
2018/08/23	0	0.00	2	21.48	21.55	-2	35,043	-0.01%
2018/08/22	1	21.40	0	0.00	21.50	1	35,855	0.00%
2018/08/20	1	21.30	0	0.00	21.30	1	35,805	0.00%
2018/08/17	0	0.00	5	21.20	21.15	-5	35,930	-0.01%
2018/08/16	1	20.95	0	0.00	20.95	1	35,907	0.00%
2018/08/15	0	0.00	2	21.10	21.30	-2	35,832	-0.01%
2018/08/14	0	0.00	117.2	21.01	21.20	-117.2	35,891	-0.33%	大賣/鉅額交易
2018/08/13	63	21.04	0	0.00	20.80	63	36,053	0.17%
2018/08/09	1	21.25	1	21.30	21.15	0	35,807	0.00%
2018/08/07	0	0.00	8	21.50	21.45	-8	35,769	-0.02%
2018/08/03	5	21.05	4	21.10	21.20	1	36,403	0.00%
2018/08/02	0	0.00	5.3	21.04	20.75	-5.3	36,266	-0.01%
2018/07/31	1	20.70	39	20.67	20.75	-38	35,911	-0.11%
2018/07/30	66	20.55	0	0.00	20.50	66	35,161	0.19%
2018/07/27	10	20.55	60	20.56	20.65	-50	35,318	-0.14%
2018/07/26	36	20.39	26	20.49	20.55	10	35,521	0.03%
2018/07/25	0	0.00	6	20.60	20.50	-6	35,512	-0.02%
2018/07/24	10	20.45	0	0.00	20.50	10	35,542	0.03%
2018/07/23	30	20.38	0	0.00	20.45	30	35,543	0.08%
2018/07/20	35	20.46	10	20.60	20.50	25	35,461	0.07%
2018/07/19	41	20.45	0	0.00	20.40	41	35,508	0.12%
2018/07/18	11	20.50	0	0.00	20.60	11	35,237	0.03%
2018/07/17	16	20.53	1	20.60	20.50	15	35,090	0.04%
2018/07/16	10	20.63	0	0.00	20.65	10	35,177	0.03%
2018/07/13	10.1	20.63	1	20.65	20.70	9.1	35,561	0.03%
2018/07/12	0	0.00	6	20.52	20.55	-6	35,699	-0.02%
2018/07/11	5	20.35	0	0.00	20.45	5	35,729	0.01%
2018/07/10	6	20.50	0	0.00	20.40	6	35,582	0.02%
2018/07/09	67	20.42	0	0.00	20.50	67	35,451	0.19%
2018/07/06	0	0.00	60	21.65	21.50	-60	34,888	-0.17%
2018/07/05	3	21.67	11.1	21.67	21.70	-8.1	34,150	-0.02%
2018/07/04	2	21.63	1	21.70	21.80	1	34,001	0.00%
2018/07/03	1	21.70	1	21.80	21.65	0	34,097	0.00%
2018/07/02	5	21.70	0	0.00	21.70	5	33,726	0.01%
2018/06/27	0	0.00	2	21.95	21.90	-2	31,673	-0.01%
2018/06/22	1	21.70	1	21.85	21.85	0	31,675	0.00%
2018/06/20	0	0.00	4.8	21.92	21.85	-4.8	32,358	-0.01%
2018/06/19	2	21.73	1	21.75	21.60	1	32,291	0.00%
2018/06/15	1	21.80	2	22.15	22.15	-1	31,926	0.00%
2018/06/14	2	21.98	0	0.00	21.90	2	31,544	0.01%
2018/06/13	0	0.00	4	22.24	22.35	-4	31,192	-0.01%
2018/06/12	0.2	22.10	0	0.00	22.10	0.2	32,170	0.00%
2018/06/08	6	22.30	0	0.00	22.35	6	32,354	0.02%
2018/06/06	0	0.00	2	22.40	22.45	-2	32,693	-0.01%
2018/06/05	0	0.00	3	22.00	22.20	-3	32,579	-0.01%
2018/06/04	59.1	21.70	73	21.76	21.95	-13.9	32,605	-0.04%
2018/06/01	1.5	21.70	6	21.76	21.70	-4.5	32,787	-0.01%
2018/05/31	20	21.65	0	0.00	21.60	20	33,175	0.06%
2018/05/30	9	21.74	10	21.90	21.60	-1	32,648	0.00%
2018/05/29	1.5	22.02	0	0.00	22.15	1.5	32,291	0.00%
2018/05/28	1	22.15	1	22.25	22.20	0	32,740	0.00%
2018/05/25	0	0.00	8	22.24	22.20	-8	33,246	-0.02%
2018/05/24	0	0.00	6	22.16	22.15	-6	33,535	-0.02%
2018/05/23	0	0.00	6	22.25	22.15	-6	33,524	-0.02%
2018/05/22	7	22.16	2	22.20	22.15	5	33,611	0.01%
2018/05/21	0	0.00	28	22.19	22.15	-28	33,968	-0.08%
2018/05/17	0	0.00	14	22.07	22.05	-14	34,396	-0.04%
2018/05/16	4	21.95	0	0.00	22.05	4	34,495	0.01%
2018/05/14	21	22.05	64	22.10	22.10	-43	36,559	-0.12%
2018/05/11	10	21.80	31	21.84	21.95	-21	36,817	-0.06%
2018/05/10	10	21.45	114	21.50	21.45	-104	36,033	-0.29%	大賣/鉅額交易
2018/05/09	114	21.35	124	21.40	21.45	-10	35,954	-0.03%	大買/大賣/
2018/05/08	0	0.00	213	21.25	21.35	-213	36,181	-0.59%	大賣/鉅額交易
2018/05/07	1	21.10	15	21.12	21.10	-14	36,271	-0.04%
2018/05/04	114	21.02	0	0.00	21.05	114	36,765	0.31%	大買/鉅額交易
2018/05/03	33	21.05	0	0.00	21.10	33	37,037	0.09%
2018/05/02	19	21.16	10	21.25	21.15	9	37,884	0.02%
2018/04/30	4	21.25	315	21.32	21.25	-311	38,526	-0.81%	大賣/鉅額交易
2018/04/27	72	21.18	0	0.00	21.35	72	39,624	0.18%
2018/04/26	30	21.20	0	0.00	21.25	30	39,821	0.08%
2018/04/25	250	21.15	0	0.00	21.40	250	39,885	0.63%	大買/鉅額交易
2018/04/24	150	21.30	5	21.30	21.30	145	40,058	0.36%	大買/鉅額交易
2018/04/23	25	21.35	0	0.00	21.35	25	40,177	0.06%
2018/04/20	9	21.53	0	0.00	21.55	9	40,476	0.02%
2018/04/19	0	0.00	138	21.60	21.70	-138	40,704	-0.34%	大賣/鉅額交易
2018/04/18	0	0.00	178	21.49	21.50	-178	40,460	-0.44%	大賣/鉅額交易
2018/04/17	292	21.20	0.2	21.20	21.10	291.8	40,553	0.72%	大買/鉅額交易
2018/04/16	35	21.36	25	21.54	21.55	10	40,924	0.02%
2018/04/13	0	0.00	9	21.54	21.60	-9	41,291	-0.02%
2018/04/12	0	0.00	18	21.48	21.40	-18	42,091	-0.04%
2018/04/11	10	21.20	41	21.19	21.50	-31	42,407	-0.07%
2018/04/10	100	21.01	95	21.15	21.05	5	42,605	0.01%
2018/04/09	13	20.92	21	21.05	21.00	-8	42,693	-0.02%
2018/04/03	19	20.84	0	0.00	20.90	19	42,305	0.04%
2018/04/02	1	21.15	0	0.00	21.05	1	42,226	0.00%
2018/03/30	0	0.00	5	21.15	21.20	-5	42,684	-0.01%
2018/03/29	15	20.93	0	0.00	20.90	15	42,855	0.04%
2018/03/28	21	21.00	0	0.00	21.00	21	42,682	0.05%
2018/03/27	0	0.00	15	21.17	21.15	-15	42,510	-0.04%
2018/03/26	15	20.86	0	0.00	21.05	15	42,362	0.04%
2018/03/23	29	21.03	16	21.08	20.95	13	42,341	0.03%
2018/03/22	0	0.00	15	21.60	21.55	-15	41,665	-0.04%
2018/03/21	11	21.46	2	21.50	21.50	9	41,595	0.02%
2018/03/19	3	21.42	100	21.58	21.60	-97	42,411	-0.23%
2018/03/16	83	21.38	2	21.45	21.30	81	42,333	0.19%
2018/03/15	32	21.65	0	0.00	21.60	32	41,350	0.08%
2018/03/14	5	21.76	3	21.90	21.80	2	41,261	0.00%
2018/03/13	8	21.80	19	21.92	21.90	-11	41,012	-0.03%
2018/03/12	20.7	21.80	22	21.90	21.90	-1.3	40,888	0.00%
2018/03/09	0	0.00	3	21.65	21.65	-3	41,045	-0.01%
2018/03/08	0	0.00	5	21.50	21.60	-5	41,320	-0.01%
2018/03/07	18	21.47	1	21.50	21.40	17	41,693	0.04%
2018/03/06	0	0.00	6	21.65	21.70	-6	41,997	-0.01%
2018/03/05	2	21.65	5	21.50	21.50	-3	42,307	-0.01%
2018/03/01	12	21.35	41	21.42	21.50	-29	41,744	-0.07%
2018/02/27	7	21.47	3	21.52	21.35	4	41,174	0.01%
2018/02/26	9	21.45	13	21.41	21.40	-4	40,717	-0.01%
2018/02/23	29	21.22	2	21.20	21.25	27	40,645	0.07%
2018/02/22	10	20.95	21	21.14	21.20	-11	42,130	-0.03%
2018/02/21	0	0.00	83.7	21.02	21.10	-83.7	42,643	-0.20%
2018/02/12	3	20.60	6	20.64	20.60	-3	42,169	-0.01%
2018/02/09	19	20.31	1	20.60	20.35	18	42,068	0.04%
2018/02/08	76	20.51	63	20.51	20.60	13	41,488	0.03%
2018/02/07	0	0.00	23	20.32	20.35	-23	41,165	-0.06%
2018/02/06	33	19.97	3	19.85	19.70	30	40,071	0.07%
2018/02/05	29	20.86	0	0.00	20.85	29	38,605	0.08%
2018/02/02	4	21.13	6	21.30	21.30	-2	38,047	-0.01%
2018/02/01	0	0.00	4	21.35	21.30	-4	37,838	-0.01%
2018/01/31	5	20.94	5	21.00	21.30	0	37,489	0.00%
2018/01/29	1	21.20	4	21.40	21.20	-3	36,554	-0.01%
2018/01/26	2	21.10	0	0.00	21.15	2	35,918	0.01%
2018/01/25	5	21.19	6	21.21	21.30	-1	35,288	0.00%
2018/01/24	10.2	20.96	0	0.00	21.05	10.2	34,288	0.03%
2018/01/23	79.1	21.33	5	21.30	21.30	74.1	33,227	0.22%
2018/01/22	7.2	21.82	87	21.84	21.85	-79.8	31,983	-0.25%
2018/01/19	4.9	21.74	1	21.65	21.70	3.9	31,896	0.01%
2018/01/18	5	21.95	3	21.98	21.90	2	31,753	0.01%
2018/01/17	2	21.85	3	22.00	22.00	-1	31,366	0.00%
2018/01/16	2	21.95	0	0.00	22.00	2	31,197	0.01%
2018/01/15	5	22.10	17	22.09	22.15	-12	30,820	-0.04%
2018/01/12	65	21.67	0	0.00	21.75	65	30,268	0.21%
2018/01/11	10	21.48	15	21.63	21.70	-5	30,007	-0.02%
2018/01/10	50	21.67	64	21.48	21.70	-14	29,985	-0.05%
2018/01/09	25	21.26	10	21.40	21.40	15	29,340	0.05%
2018/01/08	16	21.21	16	21.45	21.50	0	28,915	0.00%
2018/01/05	0	0.00	7	20.84	20.90	-7	27,919	-0.03%
2018/01/04	20	20.65	5	20.66	20.65	15	27,726	0.05%
2018/01/03	0	0.00	24	20.56	20.65	-24	27,627	-0.09%
2018/01/02	20	20.43	0	0.00	20.45	20	27,589	0.07%