中信金 (2891)-群益金鼎-新竹券商分點個股進出

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
36.75
漲跌
▼0.80
漲幅
-2.13%
成交量
78,112張
產業
上市金融類股
2808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－群益金鼎-新竹券商分點個股進出

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

群益金鼎-新竹券商分點個股進出
群益金鼎-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	32.6	36.79	10	36.70	36.75	22.6	56,432	0.04%
2024/05/27	2.5	36.73	10.2	36.70	37.55	-7.7	56,002	-0.01%
2024/05/24	30.2	37.32	1	37.05	37.05	29.2	55,056	0.05%
2024/05/23	3	37.33	17	37.25	38.00	-14	54,616	-0.03%
2024/05/22	22.1	37.76	0	0.00	37.90	22.1	53,888	0.04%
2024/05/21	15.1	37.53	51	37.36	37.75	-35.9	53,638	-0.07%
2024/05/20	7.5	38.28	8	38.39	38.55	-0.5	52,881	0.00%
2024/05/17	2	37.00	76.2	37.75	38.10	-74.2	52,229	-0.14%
2024/05/16	6.4	37.65	133	37.51	37.50	-126.6	51,656	-0.25%	大賣/鉅額交易
2024/05/15	1.2	36.59	24	37.10	36.90	-22.8	50,909	-0.04%
2024/05/14	24.3	35.88	13	36.07	36.05	11.3	50,697	0.02%
2024/05/13	406	36.57	14	36.72	36.50	392	49,784	0.79%	大買/鉅額交易
2024/05/10	0	0.00	1.5	36.48	37.45	-1.5	48,995	0.00%
2024/05/09	1	36.15	1.5	36.20	36.10	-0.5	48,450	0.00%
2024/05/08	862.4	36.23	13	36.12	36.40	849.4	48,077	1.77%	大買/鉅額交易
2024/05/07	500.2	36.17	34.5	36.30	36.00	465.7	47,221	0.99%	大買/鉅額交易
2024/05/06	11.1	35.36	27	35.87	36.10	-15.9	46,134	-0.03%
2024/05/03	6	34.86	39.2	34.76	34.75	-33.2	45,570	-0.07%
2024/05/02	18.2	34.15	2	34.15	34.10	16.2	44,425	0.04%
2024/04/30	8	34.18	22	34.59	34.10	-14	43,849	-0.03%
2024/04/29	27	33.94	79	34.00	34.25	-52	42,804	-0.12%
2024/04/25	12	31.06	1	31.20	31.00	11	40,831	0.03%
2024/04/24	4	31.71	1	31.50	31.45	3	41,070	0.01%
2024/04/23	1	31.55	3	31.75	31.55	-2	41,790	0.00%
2024/04/22	3	31.15	60	31.55	31.35	-57	42,071	-0.14%
2024/04/19	99	31.00	25	31.00	31.00	74	41,661	0.18%
2024/04/18	2.1	31.85	4	31.66	31.70	-1.9	41,147	0.00%
2024/04/17	1	31.05	9	31.40	31.50	-8	40,960	-0.02%
2024/04/16	42	31.28	152	30.96	30.95	-110	40,923	-0.27%	大賣/鉅額交易
2024/04/15	0	0.00	1	32.05	31.95	-1	40,429	0.00%
2024/04/12	4	31.80	0	0.00	31.75	4	40,770	0.01%
2024/04/11	5	31.68	0	0.00	31.95	5	40,863	0.01%
2024/04/10	1	31.95	13.1	32.14	31.85	-12.1	41,139	-0.03%
2024/04/09	0	0.00	8.5	32.12	32.15	-8.5	41,635	-0.02%
2024/04/08	0.1	32.05	12.1	32.05	32.05	-12	41,979	-0.03%
2024/04/03	3	31.48	0	0.00	31.45	3	41,810	0.01%
2024/04/02	2	31.83	4.8	31.92	31.80	-2.8	41,734	-0.01%
2024/04/01	49.6	32.10	29.2	31.75	31.65	20.4	41,763	0.05%
2024/03/29	0	0.00	11	32.69	33.05	-11	41,294	-0.03%
2024/03/28	0	0.00	1	32.40	32.40	-1	40,295	0.00%
2024/03/27	1	31.90	27	32.21	32.60	-26	39,833	-0.07%
2024/03/26	0	0.00	2	32.05	31.80	-2	39,715	-0.01%
2024/03/25	2	31.70	3	31.80	31.70	-1	40,159	0.00%
2024/03/22	4	31.75	1	32.60	31.90	3	40,539	0.01%
2024/03/21	0	0.00	13	31.99	31.95	-13	40,415	-0.03%
2024/03/20	15.1	31.23	1.2	31.78	31.25	14	40,546	0.03%
2024/03/19	2	31.85	4	31.60	31.75	-2	40,945	0.00%
2024/03/18	0	0.00	11.2	31.47	31.50	-11.2	40,987	-0.03%
2024/03/15	15	31.27	35	31.80	31.75	-20	41,028	-0.05%
2024/03/14	8	32.04	52	31.98	32.00	-44	40,281	-0.11%
2024/03/13	7	31.52	21	31.36	31.85	-14	40,118	-0.03%
2024/03/12	1	30.40	5	30.38	30.45	-4	38,730	-0.01%
2024/03/11	0	0.00	22	30.23	30.30	-22	38,819	-0.06%
2024/03/08	0	0.00	16	30.12	30.20	-16	38,852	-0.04%
2024/03/07	0	0.00	7	29.61	29.80	-7	38,308	-0.02%
2024/03/06	0	0.00	1	29.55	29.50	-1	38,080	0.00%
2024/03/04	0	0.00	1	29.15	29.20	-1	39,027	0.00%
2024/03/01	31	29.27	7	29.26	29.05	24	39,567	0.06%
2024/02/29	21	29.01	7	29.15	29.40	14	39,774	0.04%
2024/02/26	0	0.00	8.4	29.18	29.10	-8.4	39,708	-0.02%
2024/02/23	21	29.25	9.5	29.28	28.90	11.5	39,946	0.03%
2024/02/22	4	29.30	1	29.30	29.30	3	40,476	0.01%
2024/02/21	1	28.90	0	0.00	28.95	1	40,628	0.00%
2024/02/20	0	0.00	10	28.94	29.00	-10	40,852	-0.02%
2024/02/19	6	28.45	4	28.60	28.70	2	41,036	0.00%
2024/02/16	3	28.32	0	0.00	28.25	3	41,940	0.01%
2024/02/15	0	0.00	11	28.61	28.40	-11	42,544	-0.03%
2024/02/05	1	28.10	4.5	28.23	28.15	-3.5	42,264	-0.01%
2024/02/02	10	28.40	0	0.00	28.30	10	42,121	0.02%
2024/02/01	0	0.00	8	28.61	28.65	-8	41,868	-0.02%
2024/01/31	0	0.00	1	28.45	28.45	-1	41,496	0.00%
2024/01/30	0	0.00	1	28.40	28.40	-1	41,448	0.00%
2024/01/29	0	0.00	8.7	28.51	28.50	-8.7	41,631	-0.02%
2024/01/26	18	28.50	13	28.44	28.50	5	42,284	0.01%
2024/01/25	2	28.10	10.1	28.15	28.15	-8.1	41,874	-0.02%
2024/01/24	22	27.92	0	0.00	28.00	22	41,763	0.05%
2024/01/23	1	27.95	0	0.00	28.10	1	41,710	0.00%
2024/01/22	1	28.05	2	28.05	28.20	-1	41,516	0.00%
2024/01/19	2	27.73	0	0.00	27.90	2	41,418	0.00%
2024/01/17	2	27.53	23	27.61	27.55	-21	40,993	-0.05%
2024/01/16	3	27.82	0	0.00	27.95	3	40,075	0.01%
2024/01/15	5	28.15	0	0.00	28.15	5	39,622	0.01%
2024/01/12	3	27.98	0	0.00	28.05	3	40,082	0.01%
2024/01/11	0	0.00	6	28.31	28.35	-6	40,188	-0.01%
2024/01/09	1	28.10	1	28.20	28.10	0	40,259	0.00%
2024/01/08	0	0.00	9	28.40	28.40	-9	40,118	-0.02%
2024/01/04	0	0.00	2	28.20	28.15	-2	39,981	-0.01%
2024/01/03	0	0.00	3	28.00	28.20	-3	40,301	-0.01%
2024/01/02	1	28.10	0	0.00	28.35	1	39,794	0.00%
2023/12/29	3	28.20	1	28.15	28.35	2	39,694	0.01%
2023/12/28	0	0.00	4	28.19	28.40	-4	40,119	-0.01%
2023/12/27	2	28.05	0	0.00	28.10	2	39,994	0.01%
2023/12/25	1	27.85	0	0.00	27.85	1	39,749	0.00%
2023/12/22	6	27.62	1	27.65	27.75	5	39,841	0.01%
2023/12/21	2	27.53	1	27.70	27.85	1	39,823	0.00%
2023/12/20	1	27.85	15	27.72	27.80	-14	39,621	-0.04%
2023/12/19	2	28.15	17	28.04	28.25	-15	39,245	-0.04%
2023/12/18	0	0.00	8	28.38	28.25	-8	39,215	-0.02%
2023/12/15	5	28.35	3	28.20	28.15	2	39,079	0.01%
2023/12/14	10	28.20	12	28.27	28.45	-2	38,507	-0.01%
2023/12/13	11	27.79	5.6	27.88	27.95	5.4	37,644	0.01%
2023/12/12	3	27.55	11	27.52	27.60	-8	37,938	-0.02%
2023/12/11	13	27.27	0	0.00	27.40	13	37,935	0.03%
2023/12/08	0	0.00	29	27.30	27.50	-29	37,985	-0.08%
2023/12/06	1	26.95	1	27.10	27.10	0	37,464	0.00%
2023/12/05	28	26.60	2	26.60	26.75	26	37,353	0.07%
2023/12/04	5	26.85	1	27.00	26.90	4	37,050	0.01%
2023/12/01	2	27.00	1	26.95	26.95	1	36,998	0.00%
2023/11/30	1	27.05	1	27.35	27.35	0	36,882	0.00%
2023/11/29	14	26.90	2	26.85	26.85	12	35,893	0.03%
2023/11/28	1	27.20	13	27.30	27.15	-12	35,403	-0.03%
2023/11/27	0	0.00	3	27.00	26.70	-3	35,110	-0.01%
2023/11/24	1	26.65	0	0.00	26.75	1	34,855	0.00%
2023/11/23	6.8	26.72	3	26.95	26.85	3.8	34,580	0.01%
2023/11/22	1.1	27.01	4	27.10	27.20	-2.9	34,138	-0.01%
2023/11/21	0	27.10	29	27.11	27.05	-29	33,878	-0.09%
2023/11/20	0	0.00	19	26.78	26.85	-19	33,355	-0.06%
2023/11/17	6	26.85	21	26.82	26.85	-15	33,129	-0.05%
2023/11/16	6	26.66	29.1	26.72	26.85	-23.1	33,127	-0.07%
2023/11/15	5	26.65	71.1	26.77	26.80	-66.1	32,938	-0.20%
2023/11/14	0	0.00	24.7	26.14	26.15	-24.7	32,064	-0.08%
2023/11/13	8	25.61	5	25.60	25.60	3	32,148	0.01%
2023/11/10	1	25.50	114	25.45	25.50	-113	32,748	-0.35%	大賣/鉅額交易
2023/11/09	5	25.30	2	25.30	25.35	3	33,119	0.01%
2023/11/08	0	0.00	5	25.25	25.10	-5	33,673	-0.01%
2023/11/07	7.3	25.18	0	0.00	25.15	7.3	33,742	0.02%
2023/11/06	3	25.33	0	0.00	25.30	3	33,942	0.01%
2023/11/03	0.3	25.20	3	25.30	25.35	-2.8	34,020	-0.01%
2023/11/02	50	24.65	1	24.70	24.70	49	33,840	0.14%
2023/10/31	2	24.30	0	0.00	24.35	2	35,314	0.01%
2023/10/30	7.1	24.34	1.6	24.30	24.35	5.5	36,096	0.02%
2023/10/27	0	0.00	16	24.69	24.60	-16	36,463	-0.04%
2023/10/26	22	24.45	2	24.55	24.35	20	36,899	0.05%
2023/10/25	1	24.65	0	0.00	24.65	1	36,740	0.00%
2023/10/24	0.1	24.35	6	24.48	24.45	-6	36,657	-0.02%
2023/10/23	24	24.43	0	0.00	24.35	24	36,617	0.07%
2023/10/20	5	24.39	0	0.00	24.65	5	36,642	0.01%
2023/10/19	4	24.91	0	0.00	24.85	4	36,495	0.01%
2023/10/18	0	0.00	1	25.15	25.15	-1	36,784	0.00%
2023/10/17	41	25.07	2	25.05	25.15	39	36,806	0.11%
2023/10/16	6	25.25	9.4	25.25	25.35	-3.4	37,220	-0.01%
2023/10/13	26	25.06	1	25.10	25.15	25	37,555	0.07%
2023/10/12	4	25.00	30	25.05	25.20	-26	38,011	-0.07%
2023/10/11	5	24.73	42	24.71	24.90	-37	37,994	-0.10%
2023/10/06	2	24.05	5	24.28	24.25	-3	37,359	-0.01%
2023/10/05	0.6	24.00	17	24.11	24.10	-16.4	37,413	-0.04%
2023/10/04	36	23.78	0	0.00	23.70	36	37,241	0.10%
2023/10/03	18	24.22	12	24.20	24.20	6	36,707	0.02%
2023/10/02	13	24.51	0	0.00	24.50	13	36,681	0.04%
2023/09/27	15	24.40	0	0.00	24.40	15	37,331	0.04%
2023/09/26	5	24.40	0	0.00	24.55	5	37,243	0.01%
2023/09/25	6	24.47	0	0.00	24.60	6	37,073	0.02%
2023/09/22	48	24.27	0	0.00	24.25	48	37,010	0.13%
2023/09/21	71.1	24.34	102	24.75	24.35	-31	36,646	-0.08%	大賣/
2023/09/20	3	24.90	0	0.00	24.85	3	36,037	0.01%
2023/09/19	0.4	24.95	27	25.02	24.95	-26.6	35,721	-0.07%
2023/09/15	82	24.73	0	0.00	24.85	82	35,673	0.23%
2023/09/14	0	0.00	24.4	24.87	25.00	-24.4	34,978	-0.07%
2023/09/13	21	24.35	0	0.00	24.70	21	34,861	0.06%
2023/09/12	45	24.24	11	24.20	24.35	34	35,158	0.10%
2023/09/11	14	24.15	12	24.25	24.25	2	35,157	0.01%
2023/09/08	138	24.04	1	24.05	24.05	137	35,079	0.39%	大買/鉅額交易
2023/09/07	2.1	23.58	0	0.00	23.60	2.1	35,101	0.01%
2023/09/06	29.1	23.84	0	0.00	23.65	29.1	35,328	0.08%
2023/09/05	11	23.95	0	0.00	24.00	11	35,773	0.03%
2023/09/04	2	23.88	1	23.85	23.95	1	35,972	0.00%
2023/09/01	5	23.78	0	0.00	23.80	5	36,246	0.01%
2023/08/31	12	23.77	0	0.00	23.85	12	36,367	0.03%
2023/08/30	3	23.85	4	24.00	23.90	-1	36,238	0.00%
2023/08/29	2	23.80	0	0.00	24.00	2	36,282	0.01%
2023/08/28	0	0.00	1	23.70	23.80	-1	36,345	0.00%
2023/08/25	18.5	23.53	0	0.00	23.50	18.5	37,283	0.05%
2023/08/23	4	23.65	2	23.55	23.70	2	37,180	0.01%
2023/08/22	9	23.53	0	0.00	23.55	9	37,194	0.02%
2023/08/21	7	23.87	10	23.75	23.85	-3	36,888	-0.01%
2023/08/18	112.1	23.41	0	0.00	23.35	112.1	36,736	0.31%	大買/鉅額交易
2023/08/17	24.2	23.02	0	0.00	23.25	24.2	36,714	0.07%
2023/08/16	31.3	23.28	1	23.30	23.40	30.3	36,242	0.08%
2023/08/15	19.2	23.87	120	24.13	23.90	-100.8	35,831	-0.28%	大賣/
2023/08/14	24.3	24.15	20	24.50	24.30	4.3	35,662	0.01%
2023/08/10	4	24.78	1	24.90	24.90	3	35,825	0.01%
2023/08/09	2.5	24.71	0	0.00	24.80	2.5	35,631	0.01%
2023/08/08	11.6	24.57	0	0.00	24.60	11.6	35,307	0.03%
2023/08/07	3.1	24.65	0	0.00	24.60	3.1	34,790	0.01%
2023/08/04	32.1	24.71	3.2	24.78	24.60	28.9	34,284	0.08%
2023/08/02	6	26.00	35	26.12	26.15	-29	33,138	-0.09%
2023/08/01	15	26.11	0	0.00	26.25	15	32,438	0.05%
2023/07/31	16	26.42	1	26.50	26.25	15	31,924	0.05%
2023/07/28	0	0.00	5	26.50	26.35	-5	31,380	-0.02%
2023/07/27	1	26.60	0	0.00	26.60	1	31,388	0.00%
2023/07/26	7	26.60	0	0.00	26.50	7	31,543	0.02%
2023/07/25	2	26.45	0	0.00	26.35	2	31,479	0.01%
2023/07/24	11	26.09	6	26.10	26.10	5	31,318	0.02%
2023/07/21	0	0.00	5	26.38	26.45	-5	30,989	-0.02%
2023/07/20	20	26.20	0.2	26.00	26.20	19.8	30,342	0.07%
2023/07/19	0.5	26.10	0	0.00	26.05	0.5	29,714	0.00%
2023/07/18	0	0.00	4	26.20	26.25	-4	29,118	-0.01%
2023/07/17	0	0.00	34	25.79	26.15	-34	28,487	-0.12%
2023/07/14	0	0.00	28.1	25.28	25.40	-28.1	27,827	-0.10%
2023/07/13	1	24.95	0	0.00	24.90	1	27,228	0.00%
2023/07/12	2	25.15	57	25.05	25.15	-55	27,253	-0.20%
2023/07/11	0	0.00	2	24.85	24.95	-2	27,101	-0.01%
2023/07/10	1	24.35	0	0.00	24.50	1	27,102	0.00%
2023/07/07	0	0.00	25	24.39	24.60	-25	27,058	-0.09%
2023/07/06	5	24.45	40	24.60	24.50	-35	27,061	-0.13%
2023/07/05	10	25.05	0	0.00	24.95	10	26,339	0.04%
2023/07/04	6	24.93	0	0.00	24.85	6	26,214	0.02%
2023/06/29	2	24.95	1.2	25.00	24.90	0.8	26,452	0.00%
2023/06/28	0	0.00	40	24.90	25.00	-40	26,495	-0.15%
2023/06/27	10	24.80	5	24.69	24.75	5	26,487	0.02%
2023/06/26	0	0.00	4	25.04	24.95	-4	26,395	-0.02%
2023/06/21	6	24.98	15	25.10	25.10	-9	26,351	-0.03%
2023/06/20	4	24.91	0	0.00	25.05	4	26,306	0.02%
2023/06/19	1	25.00	0	0.00	25.05	1	26,356	0.00%
2023/06/15	11	24.62	0	0.00	24.70	11	26,373	0.04%
2023/06/13	13	24.90	0	0.00	24.80	13	28,420	0.05%
2023/06/12	19.1	24.83	1	24.80	24.80	18.1	28,709	0.06%
2023/06/09	11.3	25.20	46	25.13	25.20	-34.7	29,323	-0.12%
2023/06/07	0	0.00	13.2	24.55	24.60	-13.2	29,102	-0.05%
2023/06/06	5	24.35	0	0.00	24.45	5	29,120	0.02%
2023/06/05	5	24.55	10.2	24.60	24.45	-5.2	29,340	-0.02%
2023/06/02	13	24.26	0.1	24.30	24.30	13	29,560	0.04%
2023/05/31	3	24.30	1	24.25	24.30	2	29,580	0.01%
2023/05/30	5	24.50	11	24.55	24.50	-6	28,817	-0.02%
2023/05/29	1	24.35	0	0.00	24.40	1	28,781	0.00%
2023/05/26	8	23.93	4	24.01	24.10	4	29,081	0.01%
2023/05/25	19	24.12	0	0.00	24.10	19	28,947	0.07%
2023/05/24	30	24.35	8	24.43	24.50	22	28,934	0.08%
2023/05/23	2	24.40	10	24.62	24.60	-8	28,789	-0.03%
2023/05/22	2	24.55	483	24.55	24.55	-481	28,536	-1.69%	大賣/鉅額交易
2023/05/19	22	24.33	4.2	24.32	24.40	17.8	28,329	0.06%
2023/05/18	229	24.05	7	24.10	24.10	222	28,064	0.79%	大買/鉅額交易
2023/05/17	250	24.00	4	23.96	23.80	246	28,059	0.88%	大買/鉅額交易
2023/05/16	1.1	23.50	2	23.53	23.55	-0.9	27,711	0.00%
2023/05/15	0	0.00	15	23.26	23.35	-15	27,531	-0.05%
2023/05/11	0	0.00	2	23.30	23.30	-2	27,439	-0.01%
2023/05/10	1	23.25	8	23.20	23.30	-7	27,382	-0.03%
2023/05/09	0	0.00	2	23.28	23.30	-2	27,491	-0.01%
2023/05/08	0	0.00	29	23.21	23.35	-29	27,613	-0.11%
2023/05/05	1	23.05	17	23.05	23.05	-16	27,653	-0.06%
2023/05/04	1	22.90	10	23.05	23.10	-9	28,121	-0.03%
2023/05/03	3	22.95	20	22.95	22.95	-17	28,317	-0.06%
2023/05/02	5	22.85	21	22.84	22.90	-16	28,638	-0.06%
2023/04/28	0	0.00	1	22.50	22.60	-1	29,309	0.00%
2023/04/27	4	22.38	0	0.00	22.40	4	29,437	0.01%
2023/04/26	0	0.00	5.7	22.44	22.45	-5.7	29,546	-0.02%
2023/04/25	0.5	22.40	6	22.46	22.35	-5.5	29,622	-0.02%
2023/04/24	0	0.00	4	22.43	22.45	-4	29,609	-0.01%
2023/04/21	7	22.31	0	0.00	22.30	7	29,753	0.02%
2023/04/20	3	22.33	0	0.00	22.35	3	29,896	0.01%
2023/04/19	4	22.46	1	22.45	22.45	3	30,494	0.01%
2023/04/18	3	22.42	2.1	22.40	22.40	1	30,543	0.00%
2023/04/17	2	22.48	1.1	22.50	22.50	0.9	31,004	0.00%
2023/04/14	1	22.40	6.2	22.35	22.50	-5.2	30,952	-0.02%
2023/04/13	0	0.00	27	22.16	22.30	-27	30,912	-0.09%
2023/04/12	1	21.95	0	0.00	22.00	1	30,712	0.00%
2023/04/11	5.3	21.82	0	0.00	21.85	5.3	30,671	0.02%
2023/04/10	1	21.75	3	21.80	21.80	-2	30,480	-0.01%
2023/04/07	19	21.70	2	21.75	21.70	17	30,451	0.06%
2023/04/06	12	21.73	0	0.00	21.70	12	30,326	0.04%
2023/03/30	2	21.63	13	21.62	21.65	-11	30,650	-0.04%
2023/03/29	0	0.00	17	21.70	21.70	-17	31,339	-0.05%
2023/03/28	7	21.67	0	0.00	21.50	7	32,113	0.02%
2023/03/27	9	21.41	21	21.45	21.45	-12	32,846	-0.04%
2023/03/24	11	21.34	12	21.34	21.40	-1	34,098	0.00%
2023/03/23	3	21.18	30	21.40	21.55	-27	34,348	-0.08%
2023/03/22	3	21.27	0	0.00	21.35	3	34,662	0.01%
2023/03/21	44.5	21.14	10	21.00	21.05	34.5	34,799	0.10%
2023/03/20	41.2	20.93	2	20.90	21.00	39.2	34,685	0.11%
2023/03/17	43.3	20.95	0	0.00	20.85	43.3	34,460	0.13%
2023/03/16	77.5	21.06	10	21.05	20.90	67.5	33,537	0.20%
2023/03/15	22.2	21.69	0	0.00	21.55	22.2	33,106	0.07%
2023/03/14	43.4	21.78	0	0.00	21.70	43.4	33,006	0.13%
2023/03/13	2	22.18	0	0.00	22.20	2	32,321	0.01%
2023/03/10	18	22.28	0	0.00	22.25	18	32,225	0.06%
2023/03/09	6	22.54	0	0.00	22.50	6	32,297	0.02%
2023/03/08	4.3	22.50	0	0.00	22.75	4.3	33,172	0.01%
2023/03/06	0	0.00	5	22.50	22.55	-5	33,101	-0.02%
2023/03/03	4	22.44	12	22.45	22.40	-8	33,055	-0.02%
2023/03/02	15.1	22.51	0	0.00	22.55	15.1	33,368	0.05%
2023/03/01	2	22.75	0	0.00	22.70	2	34,039	0.01%
2023/02/24	3	22.78	3	22.85	22.75	0	34,090	0.00%
2023/02/22	0	0.00	1	22.85	22.80	-1	34,302	0.00%
2023/02/21	0	22.85	0	0.00	22.80	0	34,319	0.00%
2023/02/20	0	0.00	8	22.93	22.95	-8	34,675	-0.02%
2023/02/16	0	0.00	4.2	22.65	22.70	-4.2	35,347	-0.01%
2023/02/15	9	22.64	0	0.00	22.55	9	35,906	0.03%
2023/02/14	5.1	22.90	4	22.98	22.90	1.1	35,542	0.00%
2023/02/13	3	22.63	5	22.70	22.75	-2	35,761	-0.01%
2023/02/10	3	22.45	0	0.00	22.45	3	35,821	0.01%
2023/02/09	1	22.35	0	0.00	22.30	1	35,978	0.00%
2023/02/07	1	22.35	1	22.55	22.30	0	36,182	0.00%
2023/02/06	3.4	22.32	9	22.38	22.35	-5.6	36,204	-0.02%
2023/02/03	7.1	22.41	0	0.00	22.40	7.1	36,347	0.02%
2023/02/02	33	22.53	20	22.60	22.50	13	36,284	0.04%
2023/02/01	18	22.68	0	0.00	22.75	18	35,941	0.05%
2023/01/31	4	23.00	0	0.00	22.85	4	35,988	0.01%
2023/01/30	2	23.08	0	0.00	23.20	2	35,795	0.01%
2023/01/17	7	23.17	10	23.10	23.20	-3	35,026	-0.01%
2023/01/16	0	0.00	5	23.09	23.05	-5	35,085	-0.01%
2023/01/13	1	22.85	0	0.00	22.80	1	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	1	23.05	23.10	-1	36,145	0.00%
2023/01/10	0.1	23.00	3	23.00	23.15	-2.9	36,281	-0.01%
2023/01/09	0	0.00	18	22.95	23.15	-18	36,241	-0.05%
2023/01/05	0	0.00	12	22.54	22.60	-12	36,911	-0.03%
2023/01/04	0	0.00	8	22.30	22.35	-8	36,655	-0.02%
2023/01/03	0.1	21.95	0	0.00	22.15	0.1	37,051	0.00%
2022/12/30	0	0.00	20	22.13	22.10	-20	37,123	-0.05%
2022/12/29	4	21.89	30	21.95	21.90	-26	37,390	-0.07%
2022/12/28	1	22.05	0	0.00	22.15	1	37,930	0.00%
2022/12/27	0	0.00	2	22.23	22.25	-2	38,289	-0.01%
2022/12/23	1.1	21.71	0	0.00	21.90	1.1	40,064	0.00%
2022/12/22	15	21.90	3.4	22.06	22.15	11.6	40,898	0.03%
2022/12/21	12.7	21.72	0	0.00	21.70	12.7	41,362	0.03%
2022/12/20	15	21.94	1	21.95	21.90	14	41,361	0.03%
2022/12/19	20	22.19	0	0.00	22.05	20	40,751	0.05%
2022/12/16	21	22.44	3	22.65	22.25	18	40,189	0.04%
2022/12/15	12	22.82	0	0.00	22.75	12	39,518	0.03%
2022/12/14	0	0.00	5	22.95	22.90	-5	39,290	-0.01%
2022/12/13	4	22.90	0	0.00	22.70	4	38,999	0.01%
2022/12/09	10	22.75	1	22.60	22.70	9	39,501	0.02%
2022/12/08	8	22.80	8	22.83	22.80	0	39,500	0.00%
2022/12/07	1	23.10	215	23.02	23.05	-214	39,805	-0.54%	大賣/鉅額交易
2022/12/06	11.3	22.44	4	22.80	22.40	7.3	39,379	0.02%
2022/12/05	1	22.90	0	0.00	22.75	1	39,214	0.00%
2022/12/01	184.5	22.66	0	0.00	22.60	184.5	39,480	0.47%	大買/鉅額交易
2022/11/30	0	0.00	132	23.05	23.00	-132	39,128	-0.34%	大賣/鉅額交易
2022/11/29	0.9	22.80	14.1	22.76	22.85	-13.2	38,153	-0.03%
2022/11/28	8	22.09	6	22.40	22.20	2	37,723	0.01%
2022/11/25	0	0.00	5	22.50	22.40	-5	37,853	-0.01%
2022/11/24	117	22.36	21	22.55	22.45	96	38,158	0.25%	大買/
2022/11/23	12	22.57	140	22.56	22.55	-128	38,123	-0.34%	大賣/鉅額交易
2022/11/22	0	0.00	2	21.63	21.65	-2	37,540	-0.01%
2022/11/21	0	0.00	50	21.25	21.40	-50	37,520	-0.13%
2022/11/18	14.3	21.35	50	21.40	21.40	-35.7	37,471	-0.10%
2022/11/17	5.4	21.55	0	0.00	21.65	5.4	37,576	0.01%
2022/11/16	50	22.05	0	0.00	21.80	50	37,739	0.13%
2022/11/15	103	21.50	31	21.98	22.00	72	37,538	0.19%	大買/
2022/11/14	1	21.70	127	21.85	21.70	-126	37,461	-0.34%	大賣/鉅額交易
2022/11/11	0	0.00	3	21.72	21.85	-3	37,305	-0.01%
2022/11/09	106.2	21.15	5	21.20	21.20	101.2	37,240	0.27%	大買/鉅額交易
2022/11/08	0	0.00	4	21.54	21.55	-4	36,802	-0.01%
2022/11/07	0	0.00	1	21.25	21.45	-1	36,762	0.00%
2022/11/04	0.2	20.75	2	20.75	20.90	-1.8	36,886	0.00%
2022/11/03	13	20.59	0	0.00	20.55	13	37,187	0.03%
2022/11/02	51.1	21.05	0	0.00	20.85	51.1	37,302	0.14%
2022/11/01	0	0.00	7	20.86	21.10	-7	37,236	-0.02%
2022/10/28	1.5	20.58	0	0.00	20.55	1.5	37,268	0.00%
2022/10/27	21	20.64	6	20.69	20.55	15	37,391	0.04%
2022/10/26	27	20.38	2	20.48	20.35	25	37,477	0.07%
2022/10/25	1	19.90	2	20.10	20.00	-1	37,284	0.00%
2022/10/24	9	19.97	0	0.00	19.90	9	37,507	0.02%
2022/10/21	1	19.90	5	19.95	20.00	-4	37,362	-0.01%
2022/10/20	20.4	19.54	0	0.00	19.70	20.4	37,386	0.05%
2022/10/19	25.2	19.91	0	0.00	19.90	25.2	36,856	0.07%
2022/10/18	0	0.00	4	20.15	20.10	-4	36,666	-0.01%
2022/10/17	4	19.91	30	19.85	19.80	-26	36,799	-0.07%
2022/10/14	6.1	19.85	0	0.00	19.80	6.1	37,156	0.02%
2022/10/13	51	19.79	0	0.00	19.65	51	37,479	0.14%
2022/10/12	2	20.18	1	20.30	20.25	1	37,051	0.00%
2022/10/11	10	20.12	0	0.00	20.10	10	37,553	0.03%
2022/10/07	2	20.50	10	20.45	20.45	-8	37,778	-0.02%
2022/10/06	30	20.60	100	20.55	20.60	-70	38,698	-0.18%
2022/10/05	56	20.63	1	20.60	20.50	55	39,600	0.14%
2022/10/04	10.1	20.18	24	20.15	20.15	-14	39,489	-0.04%
2022/10/03	9	19.73	1	19.75	19.70	8	39,279	0.02%
2022/09/30	21	19.88	0	0.00	19.85	21	39,035	0.05%
2022/09/29	14	20.09	4	20.06	20.05	10	38,420	0.03%
2022/09/28	35	20.31	9	20.41	20.10	26	38,398	0.07%
2022/09/27	42	20.90	1	20.80	20.75	41	37,734	0.11%
2022/09/26	9	21.28	1	21.30	21.25	8	37,481	0.02%
2022/09/23	10	21.58	0	0.00	21.65	10	38,139	0.03%
2022/09/22	67.2	21.61	0	0.00	21.60	67.2	38,352	0.18%
2022/09/21	17	22.05	1	22.05	22.05	16	38,110	0.04%
2022/09/20	5	22.12	0	0.00	22.20	5	38,087	0.01%
2022/09/19	2	22.15	0	0.00	22.15	2	38,054	0.01%
2022/09/16	23.1	22.13	0	0.00	22.10	23.1	37,980	0.06%
2022/09/15	9	22.29	0	0.00	22.30	9	37,330	0.02%
2022/09/14	28.3	22.36	10	22.35	22.30	18.3	37,527	0.05%
2022/09/13	6	22.81	0	0.00	22.75	6	37,514	0.02%
2022/09/12	2	22.90	1	23.15	22.90	1	37,684	0.00%
2022/09/08	2	22.85	0	0.00	22.90	2	38,143	0.01%
2022/09/07	28.1	22.82	0	0.00	22.80	28.1	38,832	0.07%
2022/09/06	12	23.40	0	0.00	23.40	12	38,851	0.03%
2022/09/05	0	0.00	1	23.10	23.25	-1	39,338	0.00%
2022/09/02	3	22.98	0	0.00	22.90	3	39,793	0.01%
2022/09/01	8	22.96	2	23.05	23.05	6	40,102	0.01%
2022/08/30	8	23.27	0	0.00	23.25	8	40,094	0.02%
2022/08/29	3	23.48	0	0.00	23.50	3	39,792	0.01%
2022/08/26	5	23.80	0	0.00	23.85	5	39,689	0.01%
2022/08/24	15	23.61	0	0.00	23.45	15	39,974	0.04%
2022/08/23	1.7	23.94	0.4	24.25	23.80	1.3	43,093	0.00%
2022/08/22	7	24.31	8	24.50	24.35	-1	44,016	0.00%
2022/08/19	0	0.00	2	24.60	24.60	-2	44,991	0.00%
2022/08/18	13.2	24.52	0	0.00	24.45	13.2	45,094	0.03%
2022/08/17	1	24.75	2	24.80	24.90	-1	45,265	0.00%
2022/08/15	3	24.33	6	24.35	24.25	-3	45,511	-0.01%
2022/08/12	0	0.00	1	24.05	24.10	-1	45,862	0.00%
2022/08/11	1	24.00	50	23.75	24.05	-49	46,417	-0.11%
2022/08/10	0	0.00	3	23.62	23.55	-3	46,625	-0.01%
2022/08/09	31	23.29	1	23.35	23.30	30	46,849	0.06%
2022/08/08	0	23.15	7	23.06	23.10	-7	47,093	-0.01%
2022/08/05	0	0.00	4	22.88	23.00	-4	47,952	-0.01%
2022/08/04	6	22.21	0	0.00	22.25	6	48,357	0.01%
2022/08/03	3	22.27	0	0.00	22.30	3	48,627	0.01%
2022/08/02	5	22.41	0	22.60	22.45	5	49,045	0.01%
2022/08/01	1	22.90	0	0.00	22.95	1	49,276	0.00%
2022/07/29	53	23.14	0	0.00	22.95	53	49,904	0.11%
2022/07/28	0	0.00	0.1	23.10	23.20	-0.1	50,145	0.00%
2022/07/27	1	22.80	0	0.00	22.95	1	50,004	0.00%
2022/07/26	0	0.00	3	22.95	22.95	-3	50,007	-0.01%
2022/07/25	1	22.70	0.1	22.85	22.70	1	50,025	0.00%
2022/07/21	1.1	22.41	11	22.19	22.65	-9.9	50,606	-0.02%
2022/07/20	5	22.44	0	0.00	22.25	5	50,794	0.01%
2022/07/19	8.7	22.21	2	22.38	22.20	6.7	50,687	0.01%
2022/07/18	1	22.00	3	22.10	22.30	-2	51,013	0.00%
2022/07/15	48.2	21.86	1	21.80	21.80	47.2	50,644	0.09%
2022/07/14	18.2	22.39	1	22.20	22.25	17.2	50,425	0.03%
2022/07/13	3	23.45	21	23.54	23.45	-18	49,828	-0.04%
2022/07/12	32	23.02	59.6	23.04	22.95	-27.6	49,189	-0.06%
2022/07/11	3	23.77	49	23.79	23.65	-46	49,079	-0.09%
2022/07/08	2.5	23.95	0	0.00	23.85	2.5	49,584	0.01%
2022/07/07	22	23.66	28.7	23.73	23.70	-6.7	49,762	-0.01%
2022/07/06	31	23.56	1.8	23.60	23.50	29.2	50,021	0.06%
2022/07/05	0	0.00	2	24.30	24.30	-2	49,644	0.00%
2022/07/04	7	24.34	4	24.30	24.30	3	49,813	0.01%
2022/07/01	17.5	24.52	0	0.00	24.60	17.5	51,056	0.03%
2022/06/30	27	25.26	5	25.55	25.10	22	51,643	0.04%
2022/06/29	7	25.73	0	0.00	25.80	7	51,917	0.01%
2022/06/28	4	25.76	12	25.66	25.80	-8	52,170	-0.02%
2022/06/24	0	0.00	2	26.05	26.30	-2	52,432	0.00%
2022/06/23	1	25.70	0	0.00	26.05	1	52,483	0.00%
2022/06/22	1	25.95	1	26.05	26.05	0	52,405	0.00%
2022/06/21	6	26.39	0	0.00	26.45	6	52,380	0.01%
2022/06/20	10	25.99	0	0.00	25.50	10	52,656	0.02%
2022/06/17	4	26.04	44	26.20	26.00	-40	52,494	-0.08%
2022/06/16	5	26.95	20	26.90	26.60	-15	52,312	-0.03%
2022/06/15	21	26.20	0	0.00	26.30	21	52,759	0.04%
2022/06/14	0	0.00	4	25.98	26.00	-4	53,021	-0.01%
2022/06/13	7.4	25.37	5	25.35	25.55	2.4	52,770	0.00%
2022/06/10	3.2	25.86	0	0.00	26.00	3.2	52,499	0.01%
2022/06/09	9.5	26.17	0	0.00	25.85	9.5	52,248	0.02%
2022/06/08	4	26.83	0	0.00	26.75	4	51,486	0.01%
2022/06/06	10	26.85	1	26.90	26.85	9	52,387	0.02%
2022/05/31	5	26.41	0	0.00	27.15	5	54,651	0.01%
2022/05/30	13	26.91	3	27.00	27.10	10	51,544	0.02%
2022/05/27	2	26.20	6	26.50	26.60	-4	50,778	-0.01%
2022/05/26	5	25.24	10	25.45	25.30	-5	50,891	-0.01%
2022/05/25	2	25.28	0	0.00	25.35	2	51,632	0.00%
2022/05/24	2	25.50	1	25.65	25.55	1	52,700	0.00%
2022/05/23	2	25.45	1	25.60	25.45	1	52,523	0.00%
2022/05/20	2	25.50	0	0.00	25.45	2	52,738	0.00%
2022/05/19	4	25.35	0	0.00	25.30	4	52,434	0.01%
2022/05/18	9	25.78	1	26.15	26.10	8	51,969	0.02%
2022/05/17	2.2	25.58	0	0.00	25.50	2.2	52,002	0.00%
2022/05/16	0	0.00	6	25.78	25.70	-6	52,112	-0.01%
2022/05/13	10	25.64	4	25.93	25.80	6	51,999	0.01%
2022/05/12	6.5	26.05	15	26.43	26.05	-8.5	51,405	-0.02%
2022/05/11	1	27.20	0	0.00	27.10	1	51,084	0.00%
2022/05/10	7	27.54	0	0.00	27.55	7	51,342	0.01%
2022/05/09	4.8	27.31	0	0.00	27.30	4.8	51,224	0.01%
2022/05/06	0.1	27.60	6	27.63	28.00	-5.9	51,525	-0.01%
2022/05/05	31.1	28.40	17	28.17	28.05	14.1	52,080	0.03%
2022/05/04	0.4	28.90	0	0.00	28.90	0.4	51,753	0.00%
2022/05/03	1.1	28.81	2	28.83	28.75	-0.9	52,196	0.00%
2022/04/29	1	29.00	10	29.20	29.25	-9	52,517	-0.02%
2022/04/28	1	28.65	3	28.73	29.00	-2	52,771	0.00%
2022/04/27	10	29.09	1	29.15	28.90	9	52,740	0.02%
2022/04/26	1	29.35	5	29.49	29.70	-4	52,882	-0.01%
2022/04/25	14.9	28.92	0	0.00	29.10	14.9	52,663	0.03%
2022/04/22	2	28.80	10	29.12	29.45	-8	52,476	-0.02%
2022/04/21	6.5	28.81	3	28.97	28.75	3.5	52,787	0.01%
2022/04/20	3	28.95	30	28.85	29.20	-27	54,276	-0.05%
2022/04/19	0	0.00	0.9	28.80	28.95	-0.9	54,643	0.00%
2022/04/18	8	28.77	8	28.63	28.75	0	55,421	0.00%
2022/04/15	2.1	29.14	8	29.10	29.35	-5.9	55,161	-0.01%
2022/04/14	10.2	29.56	19	29.76	29.45	-8.8	55,199	-0.02%
2022/04/13	1	30.55	12	30.36	30.35	-11	54,960	-0.02%
2022/04/12	6.8	30.59	8	30.62	30.70	-1.2	54,588	0.00%
2022/04/11	2	30.73	3	30.45	30.45	-1	54,014	0.00%
2022/04/08	13	30.49	6	30.43	30.50	7	53,483	0.01%
2022/04/07	9.5	30.71	9	30.43	30.35	0.5	52,910	0.00%
2022/04/06	0	0.00	11	30.01	30.15	-11	51,305	-0.02%
2022/04/01	4.5	29.76	6.2	29.68	29.85	-1.7	49,861	0.00%
2022/03/31	1	29.10	20	29.26	29.40	-19	49,092	-0.04%
2022/03/30	1.9	29.00	2	29.08	29.00	-0.1	48,418	0.00%
2022/03/29	1	28.80	5	28.84	28.80	-4	47,964	-0.01%
2022/03/28	1	28.50	43	28.65	29.00	-42	48,207	-0.09%
2022/03/25	2	28.85	0	0.00	29.00	2	48,151	0.00%
2022/03/24	2	29.15	2	29.18	29.15	0	48,056	0.00%
2022/03/23	12	29.00	39	29.04	29.20	-27	48,030	-0.06%
2022/03/22	0	0.00	2.1	28.50	28.55	-2.1	47,386	0.00%
2022/03/21	2	28.48	21	28.32	28.30	-19	47,093	-0.04%
2022/03/18	7.3	28.39	7.3	28.45	28.15	0	46,789	0.00%
2022/03/17	0	0.00	4	27.63	27.60	-4	45,712	-0.01%
2022/03/16	1	26.90	0	0.00	26.95	1	45,111	0.00%
2022/03/15	3	26.57	2	26.80	26.60	1	44,878	0.00%
2022/03/14	1	26.70	0	0.00	26.80	1	45,252	0.00%
2022/03/11	5	26.57	1	26.55	26.50	4	45,719	0.01%
2022/03/10	7	26.79	1	26.75	26.80	6	45,980	0.01%
2022/03/09	18.3	25.90	1	25.95	25.75	17.3	46,095	0.04%
2022/03/08	39.3	25.80	14	25.75	25.60	25.3	45,964	0.06%
2022/03/07	23	26.14	0	0.00	26.25	23	45,170	0.05%
2022/03/04	13	27.49	0.7	27.50	27.35	12.3	44,605	0.03%
2022/03/03	0	0.00	4	28.00	27.95	-4	44,184	-0.01%
2022/03/01	6	27.44	1	27.75	27.75	5	44,046	0.01%
2022/02/25	35	26.74	0	0.00	27.15	35	43,248	0.08%
2022/02/24	39.9	26.97	13	26.77	26.90	26.9	42,362	0.06%
2022/02/23	5	27.64	13	27.75	27.80	-8	40,992	-0.02%
2022/02/22	15.2	27.82	3	27.95	27.85	12.2	41,082	0.03%
2022/02/21	7	28.11	0	28.35	28.35	7	40,847	0.02%
2022/02/18	18	28.28	0.4	28.30	28.35	17.6	41,144	0.04%
2022/02/17	20	28.33	0	0.00	28.45	20	41,111	0.05%
2022/02/16	2	28.25	5	28.28	28.20	-3	40,784	-0.01%
2022/02/15	28	28.28	13	28.34	28.15	15	40,242	0.04%
2022/02/14	11	28.53	0	0.00	28.65	11	39,948	0.03%
2022/02/11	3	28.67	3	28.67	28.85	0	39,558	0.00%
2022/02/10	1.3	28.56	5	28.62	28.85	-3.7	39,375	-0.01%
2022/02/09	0	0.00	11	28.98	28.90	-11	38,799	-0.03%
2022/02/08	6	28.41	8	28.53	28.70	-2	38,318	-0.01%
2022/02/07	4.9	28.25	48	28.35	28.50	-43.1	37,643	-0.11%
2022/01/26	2	27.58	0	0.00	27.60	2	36,413	0.01%
2022/01/25	4	26.99	0	0.00	27.25	4	36,212	0.01%
2022/01/24	11.1	26.98	504	26.96	27.50	-492.9	35,877	-1.37%	大賣/鉅額交易
2022/01/21	17	27.21	20	27.35	27.40	-3	35,482	-0.01%
2022/01/20	3	27.52	8	27.65	27.70	-5	34,989	-0.01%
2022/01/19	502.5	28.10	8.3	27.86	27.80	494.2	34,687	1.42%	大買/鉅額交易
2022/01/18	3.6	27.86	2	27.95	27.90	1.6	34,083	0.00%
2022/01/17	23	27.83	0	0.00	27.80	23	33,806	0.07%
2022/01/14	28.2	28.06	15	28.20	27.90	13.2	33,758	0.04%
2022/01/13	8	28.07	24	28.14	28.45	-16	33,519	-0.05%
2022/01/12	5.1	27.32	7	27.22	27.40	-1.9	32,036	-0.01%
2022/01/11	2	26.73	512	26.41	27.40	-510	31,414	-1.62%	大賣/鉅額交易
2022/01/10	5	26.20	0.1	26.40	26.40	4.9	30,637	0.02%
2022/01/07	517.8	26.49	0	0.00	26.30	517.8	30,625	1.69%	大買/鉅額交易
2022/01/06	5	26.10	4	26.13	26.20	1	30,273	0.00%
2022/01/05	1	25.95	0	0.00	26.05	1	29,814	0.00%
2022/01/04	8	25.80	0	0.00	25.95	8	29,971	0.03%
2022/01/03	11	26.07	3	26.05	25.75	8	29,966	0.03%
2021/12/30	1	25.95	1	26.10	25.95	0	30,503	0.00%
2021/12/29	1	26.00	47	26.00	26.10	-46	30,879	-0.15%
2021/12/28	0	0.00	15	25.92	25.95	-15	31,034	-0.05%
2021/12/27	0	0.00	0.1	25.85	25.80	-0.1	31,043	0.00%
2021/12/24	0	0.00	37	25.90	25.85	-37	31,571	-0.12%
2021/12/23	1	25.80	0	0.00	25.90	1	31,987	0.00%
2021/12/22	0	0.00	10	25.85	25.80	-10	32,059	-0.03%
2021/12/21	6.9	25.38	0	0.00	25.65	6.9	32,072	0.02%
2021/12/20	8	25.34	0	0.00	25.35	8	32,028	0.02%
2021/12/17	3	25.67	0	0.00	25.60	3	32,276	0.01%
2021/12/16	4	25.36	0	0.00	25.50	4	32,351	0.01%
2021/12/15	5	25.37	20	25.55	25.35	-15	32,803	-0.05%
2021/12/14	7	25.40	2	25.45	25.55	5	33,573	0.01%
2021/12/13	1	25.85	53	25.86	25.85	-52	34,321	-0.15%
2021/12/10	0	0.00	3	25.98	25.95	-3	34,337	-0.01%
2021/12/09	10	25.79	2	25.80	25.90	8	34,485	0.02%
2021/12/08	8	25.77	1	25.80	25.95	7	34,539	0.02%
2021/12/07	1	25.60	8.6	25.79	26.00	-7.6	33,932	-0.02%
2021/12/06	2	25.10	30	25.18	25.45	-28	33,351	-0.08%
2021/12/03	0	0.00	3	25.08	25.20	-3	33,150	-0.01%
2021/12/02	0	0.00	2	24.85	25.00	-2	32,490	-0.01%
2021/12/01	1	24.60	1.4	24.74	24.85	-0.4	31,937	0.00%
2021/11/30	1	24.40	0	0.00	24.40	1	31,777	0.00%
2021/11/29	11	24.34	0	0.00	24.30	11	31,012	0.04%
2021/11/26	4	24.69	3	24.65	24.70	1	30,927	0.00%
2021/11/25	5	24.75	9.4	24.85	24.95	-4.4	31,206	-0.01%
2021/11/24	20	24.83	5	24.87	24.80	15	31,106	0.05%
2021/11/23	2	24.35	15	24.48	24.50	-13	31,063	-0.04%
2021/11/19	56	24.26	237	24.36	24.25	-181	31,263	-0.58%	大賣/鉅額交易
2021/11/18	6	24.70	14	24.65	24.75	-8	31,198	-0.03%
2021/11/17	52	24.45	11	24.45	24.45	41	31,080	0.13%
2021/11/16	0	0.00	2	24.00	24.05	-2	30,878	-0.01%
2021/11/15	24	23.84	17	23.92	24.00	7	31,057	0.02%
2021/11/12	11	23.65	0	0.00	23.70	11	30,892	0.04%
2021/11/11	0	0.00	30	23.52	23.60	-30	31,098	-0.10%
2021/11/09	50	23.50	10	23.50	23.55	40	33,086	0.12%
2021/11/08	1	23.30	1	23.30	23.40	0	33,500	0.00%
2021/11/04	55	23.44	26	23.45	23.25	29	33,798	0.09%
2021/11/03	0	0.00	10	23.29	23.35	-10	33,795	-0.03%
2021/11/02	2	23.20	0	0.00	23.10	2	34,050	0.01%
2021/11/01	2	23.05	5	23.04	23.05	-3	34,278	-0.01%
2021/10/29	9	23.17	15	23.20	23.20	-6	34,215	-0.02%
2021/10/27	5.1	23.33	0	0.00	23.40	5.1	34,355	0.01%
2021/10/26	2	23.60	3	23.55	23.55	-1	34,437	0.00%
2021/10/25	1	23.50	15	23.55	23.55	-14	34,263	-0.04%
2021/10/22	5.2	23.39	0	0.00	23.55	5.2	34,316	0.02%
2021/10/21	1	23.40	0	0.00	23.40	1	33,922	0.00%
2021/10/20	0	0.00	1	23.10	23.00	-1	33,272	0.00%
2021/10/15	0	0.00	1	23.00	23.00	-1	32,613	0.00%
2021/10/13	1	22.75	0	0.00	22.85	1	32,941	0.00%
2021/10/08	0	0.00	0.4	22.85	22.90	-0.4	33,738	0.00%
2021/10/07	2	22.95	13	22.98	22.85	-11	33,870	-0.03%
2021/10/05	3	22.37	1	22.45	22.45	2	33,576	0.01%
2021/10/04	2	22.38	10	22.40	22.40	-8	33,626	-0.02%
2021/10/01	21	22.50	1	22.50	22.50	20	33,881	0.06%
2021/09/30	0	22.80	3	22.85	22.90	-3	33,630	-0.01%
2021/09/29	3	22.63	0	0.00	22.75	3	33,470	0.01%
2021/09/28	0	0.00	2	22.60	22.90	-2	33,327	-0.01%
2021/09/27	2	22.73	35	22.88	22.75	-33	33,111	-0.10%
2021/09/24	4	22.79	2	22.90	22.80	2	33,140	0.01%
2021/09/23	1	22.75	0	0.00	22.95	1	33,035	0.00%
2021/09/22	5	22.50	3	22.65	22.60	2	32,828	0.01%
2021/09/17	46	23.35	10	23.30	23.00	36	32,216	0.11%
2021/09/16	25	23.35	63	23.39	23.40	-38	31,654	-0.12%
2021/09/14	11	23.00	0	0.00	23.00	11	30,609	0.04%
2021/09/13	1	22.80	5	23.00	23.00	-4	30,470	-0.01%
2021/09/10	1	22.90	0	0.00	22.95	1	30,734	0.00%
2021/09/08	10.7	22.90	8	22.87	22.90	2.7	31,342	0.01%
2021/09/06	2	22.85	1	22.80	22.85	1	31,468	0.00%
2021/09/03	0	0.00	5	22.75	22.85	-5	31,466	-0.02%
2021/09/02	1	22.65	0	0.00	22.70	1	31,484	0.00%
2021/09/01	11	22.90	1	22.85	23.00	10	31,489	0.03%
2021/08/31	2	22.85	9	22.89	23.00	-7	31,304	-0.02%
2021/08/30	2	22.78	24	22.80	22.90	-22	30,826	-0.07%
2021/08/27	2	22.53	25	22.62	22.75	-23	30,851	-0.07%
2021/08/26	7	22.17	0	0.00	22.40	7	30,525	0.02%
2021/08/25	11	22.21	7	22.15	22.30	4	30,608	0.01%
2021/08/24	1	21.65	1	21.85	22.00	0	30,324	0.00%
2021/08/23	5	21.54	0	0.00	21.45	5	30,290	0.02%
2021/08/20	1	21.20	0	0.00	21.15	1	30,598	0.00%
2021/08/19	13	21.35	0	0.00	21.35	13	31,913	0.04%
2021/08/18	51	21.57	1	21.60	21.60	50	31,640	0.16%
2021/08/17	4	21.40	36	21.43	21.60	-32	32,363	-0.10%
2021/08/16	12	21.35	0	0.00	21.40	12	32,290	0.04%
2021/08/13	2	22.83	13	22.85	22.80	-11	32,099	-0.03%
2021/08/12	1	22.90	2	22.95	22.90	-1	31,613	0.00%
2021/08/11	0	0.00	6	23.01	23.00	-6	31,314	-0.02%
2021/08/10	0	0.00	7	23.01	23.00	-7	31,564	-0.02%
2021/08/09	3	23.03	0	0.00	23.10	3	32,212	0.01%
2021/08/06	0	0.00	21	23.13	23.10	-21	32,486	-0.06%
2021/08/05	0	0.00	12	23.08	23.10	-12	33,171	-0.04%
2021/08/04	9	23.00	6	23.09	23.00	3	35,359	0.01%
2021/08/03	1	23.00	12	23.03	23.05	-11	36,865	-0.03%
2021/08/02	2	22.90	48	23.01	23.10	-46	38,154	-0.12%
2021/07/30	9	22.83	10	22.85	22.85	-1	38,287	0.00%
2021/07/29	2	22.78	0	0.00	22.80	2	38,669	0.01%
2021/07/28	10	22.69	0	0.00	22.75	10	39,014	0.03%
2021/07/27	10	22.85	0	0.00	22.85	10	39,561	0.03%
2021/07/26	8	22.88	17.2	22.97	22.90	-9.2	40,148	-0.02%
2021/07/23	8	22.95	10	22.90	23.00	-2	40,400	0.00%
2021/07/22	12	22.81	0	0.00	22.85	12	40,669	0.03%
2021/07/21	7	22.67	0	0.00	22.70	7	41,004	0.02%
2021/07/20	7	22.72	4	22.69	22.65	3	41,527	0.01%
2021/07/19	2	23.00	0	0.00	23.00	2	41,459	0.00%
2021/07/16	20	23.00	31	23.02	23.05	-11	41,699	-0.03%
2021/07/15	0.4	22.75	30	22.73	22.75	-29.6	41,161	-0.07%
2021/07/14	1	22.65	0	0.00	22.70	1	41,478	0.00%
2021/07/13	3	22.67	16	22.72	22.70	-13	42,089	-0.03%
2021/07/12	1	22.70	91	22.76	22.65	-90	41,905	-0.21%
2021/07/09	17.5	22.65	7.3	22.65	22.70	10.2	41,888	0.02%
2021/07/08	50	22.90	8	22.81	22.85	42	41,757	0.10%
2021/07/07	0	0.00	1	22.65	22.65	-1	41,843	0.00%
2021/07/06	10.4	22.60	6	22.63	22.60	4.4	41,746	0.01%
2021/07/05	2	22.53	0	0.00	22.50	2	41,750	0.00%
2021/07/02	18	22.44	2	22.48	22.40	16	41,755	0.04%
2021/07/01	4	22.53	30	22.57	22.55	-26	41,913	-0.06%
2021/06/30	0	0.00	5	22.75	22.70	-5	41,894	-0.01%
2021/06/29	7	22.49	2.1	22.40	22.60	4.9	41,824	0.01%
2021/06/28	11	22.65	4	22.75	22.65	7	42,026	0.02%
2021/06/25	3	22.68	51	22.79	22.75	-48	42,487	-0.11%
2021/06/24	15	22.55	0	0.00	22.55	15	42,451	0.04%
2021/06/23	0	0.00	1	22.40	22.55	-1	42,846	0.00%
2021/06/22	0	0.00	10	22.40	22.30	-10	43,399	-0.02%
2021/06/21	10	22.03	2	22.05	22.25	8	43,413	0.02%
2021/06/18	13	22.15	0	0.00	22.15	13	43,304	0.03%
2021/06/17	26	22.17	0	0.00	22.30	26	42,894	0.06%
2021/06/16	11	22.24	3	22.25	22.40	8	43,429	0.02%
2021/06/15	20	22.36	6	22.40	22.40	14	43,528	0.03%
2021/06/11	6.3	22.44	0	0.00	22.50	6.3	44,044	0.01%
2021/06/10	1	22.35	0	0.00	22.50	1	44,798	0.00%
2021/06/09	7	22.35	0	0.00	22.45	7	45,733	0.02%
2021/06/08	5	22.48	0	0.00	22.55	5	46,197	0.01%
2021/06/07	11	22.44	4	22.45	22.55	7	47,083	0.01%
2021/06/04	24	22.53	5	22.60	22.75	19	47,616	0.04%
2021/06/03	5	22.85	0	0.00	22.90	5	48,813	0.01%
2021/06/02	27	22.85	1	22.95	22.95	26	49,204	0.05%
2021/06/01	15	22.97	2	22.95	23.00	13	49,151	0.03%
2021/05/31	24	23.11	26	23.16	23.05	-2	49,478	0.00%
2021/05/28	0	0.00	2	22.80	23.00	-2	49,540	0.00%
2021/05/27	7	22.46	0	0.00	22.40	7	49,248	0.01%
2021/05/26	1	23.00	6	22.98	23.00	-5	49,174	-0.01%
2021/05/25	1	23.10	7	22.76	22.85	-6	49,644	-0.01%
2021/05/24	11	22.40	0	0.00	22.50	11	49,453	0.02%
2021/05/21	0	0.00	10.6	23.02	22.60	-10.6	49,918	-0.02%
2021/05/19	0.1	22.35	0	0.00	22.25	0.1	49,423	0.00%
2021/05/18	2.5	22.15	2	21.93	22.50	0.5	50,016	0.00%
2021/05/17	14	21.49	30	21.20	21.55	-16	50,600	-0.03%
2021/05/14	19	22.08	25	21.92	22.00	-6	49,939	-0.01%
2021/05/13	24	22.09	21	22.15	22.05	3	49,359	0.01%
2021/05/12	70	22.45	50	22.46	22.35	20	48,528	0.04%
2021/05/11	4	23.63	145	23.87	23.65	-141	46,106	-0.31%	大賣/鉅額交易
2021/05/10	192	23.52	32	23.73	23.95	160	44,550	0.36%	大買/鉅額交易
2021/05/07	22	23.05	55.1	23.05	23.10	-33.1	43,845	-0.08%
2021/05/06	65	22.92	17	22.86	23.00	48	43,925	0.11%
2021/05/05	0	0.00	10	22.65	22.50	-10	43,415	-0.02%
2021/05/04	4	22.35	30	22.45	22.35	-26	43,236	-0.06%
2021/05/03	3	22.65	51.1	22.64	22.75	-48.1	42,924	-0.11%
2021/04/29	32	23.01	30	22.92	22.80	2	42,522	0.00%
2021/04/28	2	23.25	143	23.23	23.25	-141	42,261	-0.33%	大賣/鉅額交易
2021/04/27	12	23.05	21	23.14	23.15	-9	42,522	-0.02%
2021/04/26	107	23.04	73.6	23.01	23.10	33.4	42,262	0.08%	大買/
2021/04/23	42	22.85	2	22.80	22.80	40	41,851	0.10%
2021/04/22	1	22.95	537.5	22.90	22.90	-536.5	41,835	-1.28%	大賣/鉅額交易
2021/04/21	5	22.80	0	0.00	22.90	5	41,544	0.01%
2021/04/20	17	22.86	25	22.77	22.90	-8	41,334	-0.02%
2021/04/19	74	22.60	20	22.50	22.80	54	40,921	0.13%
2021/04/16	3	22.23	12.3	22.24	22.25	-9.3	40,432	-0.02%
2021/04/15	20	22.10	1	22.15	22.25	19	41,015	0.05%
2021/04/14	0	0.00	13	22.07	22.10	-13	41,089	-0.03%
2021/04/13	0	0.00	16.3	22.08	22.10	-16.3	41,035	-0.04%
2021/04/12	0	0.00	9	21.79	21.90	-9	40,770	-0.02%
2021/04/09	13	21.56	24	21.65	21.60	-11	40,814	-0.03%
2021/04/08	12	21.80	1	21.80	21.80	11	40,811	0.03%
2021/04/07	0	0.00	1.2	21.99	22.00	-1.2	41,304	0.00%
2021/04/06	11	21.85	12.1	21.90	21.95	-1.1	41,296	0.00%
2021/04/01	2	21.93	98.6	21.90	21.85	-96.6	41,300	-0.23%
2021/03/31	0	0.00	9	22.06	22.10	-9	41,073	-0.02%
2021/03/30	1	22.00	42	21.99	22.00	-41	40,744	-0.10%
2021/03/29	1	21.95	12	21.98	22.00	-11	40,197	-0.03%
2021/03/26	0	0.00	50	21.78	21.90	-50	39,885	-0.13%
2021/03/25	0.3	21.75	10	21.78	21.80	-9.7	39,408	-0.02%
2021/03/24	1	21.40	40	21.50	21.50	-39	38,917	-0.10%
2021/03/23	1	21.40	17	21.41	21.40	-16	38,863	-0.04%
2021/03/22	23	21.39	16	21.31	21.35	7	38,694	0.02%
2021/03/19	2	21.28	1	21.25	21.30	1	38,735	0.00%
2021/03/18	6	21.52	9.1	21.55	21.55	-3.1	38,061	-0.01%
2021/03/17	0	0.00	6.6	21.71	21.60	-6.6	38,085	-0.02%
2021/03/16	1	21.75	12	21.70	21.80	-11	37,645	-0.03%
2021/03/15	12	21.67	31	21.71	21.75	-19	37,129	-0.05%
2021/03/12	2	21.33	21	21.18	21.35	-19	36,563	-0.05%
2021/03/11	2.2	21.16	13	21.35	21.10	-10.8	36,121	-0.03%
2021/03/10	24.8	21.12	13	21.14	21.20	11.8	35,463	0.03%
2021/03/09	14.8	21.06	66	20.96	21.10	-51.2	34,914	-0.15%
2021/03/08	1.5	20.70	7	20.60	20.60	-5.5	33,545	-0.02%
2021/03/05	1	20.25	6	20.24	20.30	-5	33,395	-0.01%
2021/03/04	1	20.20	7	20.30	20.35	-6	34,399	-0.02%
2021/03/03	20	20.30	8	20.41	20.40	12	34,249	0.04%
2021/03/02	0	0.00	29	20.31	20.20	-29	33,925	-0.09%
2021/02/26	21	20.16	51	20.31	20.00	-30	33,617	-0.09%
2021/02/25	0	0.00	23.1	20.82	20.90	-23.1	32,253	-0.07%
2021/02/24	9	20.85	49	20.82	20.75	-40	31,830	-0.13%
2021/02/23	6	20.45	65	20.50	20.70	-59	31,373	-0.19%
2021/02/22	0.5	20.30	25	20.32	20.40	-24.5	30,959	-0.08%
2021/02/19	31	20.11	43	20.14	20.20	-12	31,135	-0.04%
2021/02/18	12.9	19.92	66.4	20.00	20.00	-53.5	31,137	-0.17%
2021/02/17	35	19.80	118	19.81	19.90	-83	30,944	-0.27%	大賣/
2021/02/05	8	19.23	25.1	19.38	19.40	-17.1	30,141	-0.06%
2021/02/04	12	19.24	1	19.25	19.20	11	30,549	0.04%
2021/02/03	2	19.25	5	19.30	19.25	-3	32,051	-0.01%
2021/02/02	4	19.28	10	19.30	19.25	-6	33,079	-0.02%
2021/02/01	115	19.14	2	19.15	19.15	113	33,410	0.34%	大買/鉅額交易
2021/01/29	45	19.04	1	19.05	19.00	44	33,638	0.13%
2021/01/28	34.1	19.17	17	19.30	19.20	17.1	32,977	0.05%
2021/01/27	0	0.00	8.8	19.47	19.40	-8.8	32,563	-0.03%
2021/01/26	9	19.34	5.1	19.40	19.30	3.9	32,430	0.01%
2021/01/25	0	0.00	71	19.45	19.60	-71	32,270	-0.22%
2021/01/22	50	19.21	5.3	19.20	19.20	44.7	32,136	0.14%
2021/01/21	105.1	19.25	0	0.00	19.25	105.1	32,122	0.33%	大買/鉅額交易
2021/01/20	22.1	19.34	8	19.43	19.20	14.1	32,124	0.04%
2021/01/19	7	19.65	16	19.69	19.65	-9	31,687	-0.03%
2021/01/18	7	19.56	2	19.60	19.70	5	31,544	0.02%
2021/01/15	8	19.80	0	0.00	19.70	8	31,287	0.03%
2021/01/14	21	19.82	60	19.86	19.85	-39	31,330	-0.12%
2021/01/13	3	19.75	0	0.00	19.85	3	31,188	0.01%
2021/01/12	19	19.77	0	0.00	19.70	19	31,252	0.06%
2021/01/11	33	19.92	12	19.96	19.95	21	31,210	0.07%
2021/01/08	6	19.88	37	19.90	20.00	-31	31,051	-0.10%
2021/01/07	2	19.75	44	19.78	19.80	-42	30,622	-0.14%
2021/01/06	17	19.57	7	19.61	19.55	10	30,449	0.03%
2021/01/05	2	19.65	33	19.60	19.60	-31	30,558	-0.10%
2021/01/04	10	19.57	2	19.55	19.55	8	30,587	0.03%
2020/12/31	40	19.68	8.2	19.66	19.70	31.8	30,360	0.10%
2020/12/30	5	19.30	81	19.49	19.75	-76	30,292	-0.25%
2020/12/29	33	19.27	115	19.27	19.25	-82	29,755	-0.28%	大賣/
2020/12/28	17	19.22	130	19.25	19.20	-113	29,784	-0.38%	大賣/鉅額交易
2020/12/25	37	19.24	2	19.25	19.30	35	29,938	0.12%
2020/12/24	15	19.24	50	19.26	19.25	-35	30,275	-0.12%
2020/12/23	1	19.25	0	0.00	19.20	1	30,566	0.00%
2020/12/22	8	19.35	1	19.40	19.30	7	31,699	0.02%
2020/12/21	3	19.25	4	19.31	19.40	-1	32,751	0.00%
2020/12/18	8	19.31	0	0.00	19.30	8	33,394	0.02%
2020/12/17	10	19.43	0	0.00	19.35	10	33,833	0.03%
2020/12/16	0.2	19.40	3	19.48	19.55	-2.8	33,934	-0.01%
2020/12/15	8	19.25	2	19.30	19.30	6	34,296	0.02%
2020/12/14	5	19.40	5.8	19.45	19.40	-0.8	34,281	0.00%
2020/12/11	5	19.45	30	19.50	19.55	-25	34,187	-0.07%
2020/12/10	2	19.25	3	19.28	19.30	-1	33,886	0.00%
2020/12/09	1	19.20	20	19.20	19.20	-19	33,802	-0.06%
2020/12/08	32	19.23	70	19.25	19.35	-38	33,789	-0.11%
2020/12/07	6	19.55	41.1	19.55	19.55	-35.1	33,476	-0.10%
2020/12/04	13	19.49	5	19.60	19.60	8	33,511	0.02%
2020/12/03	4	19.43	0	0.00	19.50	4	33,453	0.01%
2020/12/02	2	19.30	5	19.38	19.50	-3	33,587	-0.01%
2020/12/01	10	19.35	3.1	19.30	19.40	6.9	33,717	0.02%
2020/11/30	21	19.27	1	19.55	19.15	20	33,781	0.06%
2020/11/27	2	19.65	2	19.70	19.75	0	33,163	0.00%
2020/11/26	2	19.65	0	0.00	19.70	2	33,399	0.01%
2020/11/25	5	19.72	31	19.65	19.70	-26	33,775	-0.08%
2020/11/24	5	19.50	11.5	19.55	19.55	-6.5	33,792	-0.02%
2020/11/23	6	19.56	6	19.65	19.65	0	33,947	0.00%
2020/11/20	12	19.48	5	19.47	19.55	7	33,918	0.02%
2020/11/19	42	19.75	65	19.87	19.60	-23	33,983	-0.07%
2020/11/18	2	19.95	23	19.96	20.00	-21	33,763	-0.06%
2020/11/17	24	19.81	49	19.83	19.90	-25	33,440	-0.07%
2020/11/16	25	19.70	52	19.82	19.85	-27	33,694	-0.08%
2020/11/13	4.3	19.52	7	19.54	19.60	-2.7	33,186	-0.01%
2020/11/12	6	19.51	128	19.58	19.60	-122	33,088	-0.37%	大賣/鉅額交易
2020/11/11	0	0.00	102.2	19.57	19.80	-102.2	32,671	-0.31%	大賣/鉅額交易
2020/11/10	12	18.86	25	19.07	19.10	-13	31,294	-0.04%
2020/11/09	19	18.76	23	18.78	18.65	-4	30,155	-0.01%
2020/11/06	3	18.38	27	18.46	18.65	-24	29,811	-0.08%
2020/11/05	0	0.00	5	18.26	18.30	-5	29,735	-0.02%
2020/11/04	1	18.20	0	0.00	18.20	1	29,954	0.00%
2020/11/03	1	18.20	0	0.00	18.25	1	30,115	0.00%
2020/11/02	2	18.10	12	18.06	18.15	-10	30,207	-0.03%
2020/10/30	8	17.94	0	0.00	18.05	8	30,224	0.03%
2020/10/29	7	17.99	0	0.00	17.95	7	29,932	0.02%
2020/10/28	3	18.07	0	0.00	18.15	3	29,950	0.01%
2020/10/27	4	18.21	1.8	18.27	18.15	2.2	30,132	0.01%
2020/10/26	37	18.26	0	0.00	18.35	37	30,153	0.12%
2020/10/23	1	18.20	0	0.00	18.25	1	30,252	0.00%
2020/10/22	87	18.00	2	18.15	18.25	85	30,656	0.28%
2020/10/21	0	0.00	0.9	18.05	18.00	-0.9	30,911	0.00%
2020/10/20	16	17.98	0	0.00	18.00	16	31,106	0.05%
2020/10/19	1	18.05	5	18.06	18.00	-4	31,061	-0.01%
2020/10/16	29	17.97	3	18.15	17.90	26	31,649	0.08%
2020/10/15	51	17.97	0	0.00	17.95	51	31,935	0.16%
2020/10/14	15	18.01	2	18.10	18.10	13	31,724	0.04%
2020/10/13	32	18.02	1	18.10	18.05	31	31,850	0.10%
2020/10/12	46	18.17	0	0.00	18.15	46	32,076	0.14%
2020/10/08	1	18.35	0	0.00	18.35	1	32,502	0.00%
2020/10/06	3	18.33	0	0.00	18.45	3	33,938	0.01%
2020/10/05	22	18.32	3	18.20	18.15	19	35,125	0.05%
2020/09/30	5	18.36	2	18.37	18.40	3	35,708	0.01%
2020/09/29	6	18.23	3	18.22	18.30	3	35,989	0.01%
2020/09/28	9	17.86	25.4	17.85	18.05	-16.4	36,307	-0.05%
2020/09/25	84	17.65	10	17.65	17.60	74	36,580	0.20%
2020/09/24	93.2	17.74	25	17.77	17.60	68.2	35,900	0.19%
2020/09/23	36	18.04	5	18.03	18.00	31	35,340	0.09%
2020/09/22	50	18.29	3	18.35	18.20	47	34,880	0.13%
2020/09/21	38.5	18.53	0	0.00	18.50	38.5	34,369	0.11%
2020/09/18	31	18.69	0	0.00	18.60	31	34,323	0.09%
2020/09/17	11.5	18.76	0	0.00	18.70	11.5	34,037	0.03%
2020/09/16	5	18.87	0	0.00	18.85	5	33,942	0.01%
2020/09/15	16	18.76	0	0.00	18.90	16	33,992	0.05%
2020/09/14	1	18.80	0	0.00	18.80	1	34,829	0.00%
2020/09/11	37	18.75	0	0.00	18.85	37	34,980	0.11%
2020/09/10	2	18.83	0	0.00	18.90	2	35,114	0.01%
2020/09/09	13	18.83	0	0.00	18.80	13	35,318	0.04%
2020/09/08	13	18.87	0	0.00	18.90	13	35,508	0.04%
2020/09/07	12	18.82	5	18.80	18.85	7	35,874	0.02%
2020/09/04	31	18.74	105	18.80	18.80	-74	36,107	-0.20%	大賣/
2020/09/03	8	18.79	0	0.00	18.85	8	35,911	0.02%
2020/09/02	104	18.73	0	0.00	18.70	104	35,754	0.29%	大買/鉅額交易
2020/09/01	46	18.89	4	18.95	18.90	42	35,252	0.12%
2020/08/31	19	19.00	0	0.00	18.95	19	34,963	0.05%
2020/08/28	8.5	19.03	3	19.00	19.00	5.5	34,821	0.02%
2020/08/27	22	19.01	0	0.00	19.00	22	35,174	0.06%
2020/08/26	12	19.06	4	19.10	19.20	8	35,208	0.02%
2020/08/25	4	19.09	0	0.00	19.10	4	35,375	0.01%
2020/08/24	25	19.05	1	19.05	19.05	24	37,240	0.06%
2020/08/21	15.5	19.08	0	0.00	19.20	15.5	37,597	0.04%
2020/08/20	35	19.13	5	19.05	19.00	30	37,561	0.08%
2020/08/19	13	19.48	5	19.50	19.40	8	36,998	0.02%
2020/08/18	3	19.43	0	0.00	19.40	3	36,721	0.01%
2020/08/17	2	19.40	0	0.00	19.50	2	36,793	0.01%
2020/08/14	16	19.38	10	19.40	19.35	6	36,930	0.02%
2020/08/13	0	0.00	151	19.48	19.50	-151	37,035	-0.41%	大賣/鉅額交易
2020/08/12	25	19.42	0	0.00	19.40	25	37,303	0.07%
2020/08/11	35	19.43	0	0.00	19.40	35	37,427	0.09%
2020/08/10	19	19.41	10	19.40	19.40	9	37,497	0.02%
2020/08/07	18	19.36	0	0.00	19.35	18	37,567	0.05%
2020/08/06	1	19.40	2	19.40	19.40	-1	37,582	0.00%
2020/08/05	20	19.33	0	0.00	19.30	20	38,122	0.05%
2020/08/04	17	19.39	0	0.00	19.35	17	38,283	0.04%
2020/08/03	21	19.37	0	0.00	19.30	21	38,321	0.05%
2020/07/31	20	19.50	0	0.00	19.40	20	38,313	0.05%
2020/07/30	15	19.51	15	19.50	19.65	0	38,215	0.00%
2020/07/29	15	19.59	0	0.00	19.50	15	38,150	0.04%
2020/07/28	24	19.29	2	19.25	19.35	22	38,620	0.06%
2020/07/27	62	19.47	5	19.60	19.35	57	39,135	0.15%
2020/07/24	41.1	19.64	2	19.60	19.50	39.1	39,242	0.10%
2020/07/23	34	19.69	0	0.00	19.75	34	39,366	0.09%
2020/07/22	29	19.74	0	0.00	19.80	29	39,850	0.07%
2020/07/21	19	19.84	21	19.89	19.80	-2	39,576	-0.01%
2020/07/20	23	19.84	0	0.00	19.85	23	39,607	0.06%
2020/07/17	38	19.85	5	19.85	19.90	33	40,237	0.08%
2020/07/16	41	19.83	0.2	19.90	19.85	40.8	40,922	0.10%
2020/07/15	66	19.88	0	0.00	19.90	66	40,646	0.16%
2020/07/14	26	19.97	5	19.95	19.95	21	40,486	0.05%
2020/07/13	50	20.08	0	0.00	20.10	50	40,670	0.12%
2020/07/10	20	20.91	42	20.87	20.90	-22	40,629	-0.05%
2020/07/09	2	21.10	29	21.13	21.15	-27	40,292	-0.07%
2020/07/08	21	21.08	19	21.12	21.15	2	40,156	0.00%
2020/07/07	10	21.07	21	21.15	21.20	-11	40,241	-0.03%
2020/07/06	30	20.92	21	20.94	21.05	9	40,072	0.02%
2020/07/03	9	20.77	19	20.73	20.80	-10	39,932	-0.03%
2020/07/02	12	20.52	1.4	20.54	20.50	10.6	39,906	0.03%
2020/07/01	51	20.50	22	20.52	20.50	29	40,075	0.07%
2020/06/30	57	20.40	2	20.35	20.35	55	40,199	0.14%
2020/06/29	2	20.20	0	0.00	20.25	2	40,755	0.00%
2020/06/24	46	20.25	1	20.35	20.25	45	41,200	0.11%
2020/06/23	15	20.20	3	20.35	20.40	12	41,993	0.03%
2020/06/22	1	20.15	2	20.28	20.30	-1	42,669	0.00%
2020/06/19	24	20.25	6	20.24	20.10	18	43,720	0.04%
2020/06/18	19	20.42	0	0.00	20.30	19	43,953	0.04%
2020/06/17	1	20.25	20	20.35	20.55	-19	45,257	-0.04%
2020/06/16	87	20.35	0	0.00	20.35	87	46,903	0.19%
2020/06/15	27	20.15	21.9	20.20	20.10	5.1	48,350	0.01%
2020/06/12	20	20.23	20	20.24	20.20	0	49,216	0.00%
2020/06/11	7	20.77	10	20.90	20.65	-3	50,336	-0.01%
2020/06/10	7	21.02	1	21.10	21.10	6	51,195	0.01%
2020/06/09	2	20.95	12	20.93	21.05	-10	53,643	-0.02%
2020/06/08	132	20.94	38	20.91	21.00	94	54,674	0.17%	大買/
2020/06/05	7	20.73	55	20.83	20.80	-48	55,643	-0.09%
2020/06/04	6	20.85	3	20.70	20.65	3	56,543	0.01%
2020/06/03	208	20.65	24	20.68	20.75	184	57,457	0.32%	大買/鉅額交易
2020/06/02	2	20.23	2	20.18	20.30	0	57,439	0.00%
2020/06/01	0	0.00	5	20.06	20.05	-5	57,450	-0.01%
2020/05/29	29	19.72	0	0.00	19.95	29	57,494	0.05%
2020/05/28	12	19.96	21	19.95	19.85	-9	55,907	-0.02%
2020/05/27	7	20.04	60	20.01	20.10	-53	56,210	-0.09%
2020/05/26	0	0.00	34	19.93	19.95	-34	56,541	-0.06%
2020/05/25	1	19.60	4	19.70	19.75	-3	56,691	-0.01%
2020/05/22	30	19.61	2	19.65	19.55	28	56,938	0.05%
2020/05/21	20	19.78	9	19.85	19.80	11	56,923	0.02%
2020/05/20	13	19.83	2	19.80	19.85	11	56,828	0.02%
2020/05/19	3	19.78	7	19.81	19.85	-4	57,037	-0.01%
2020/05/18	2	19.50	6	19.60	19.50	-4	57,028	-0.01%
2020/05/15	8	19.54	14	19.63	19.60	-6	57,006	-0.01%
2020/05/14	31	19.56	1	19.60	19.55	30	57,148	0.05%
2020/05/13	28	19.56	7	19.69	19.80	21	56,821	0.04%
2020/05/12	27	19.62	4	19.65	19.65	23	56,806	0.04%
2020/05/11	24	20.10	10	20.06	20.00	14	56,510	0.02%
2020/05/08	2	19.83	4	19.90	19.80	-2	56,336	0.00%
2020/05/07	2	19.60	25	19.75	19.70	-23	56,494	-0.04%
2020/05/06	16	19.57	3	19.65	19.55	13	56,584	0.02%
2020/05/05	22	19.68	1	19.70	19.65	21	56,507	0.04%
2020/05/04	19	19.44	3	19.50	19.50	16	56,571	0.03%
2020/04/30	4	20.11	41	20.11	20.00	-37	56,460	-0.07%
2020/04/29	6	19.78	255	19.75	19.70	-249	56,001	-0.44%	大賣/鉅額交易
2020/04/28	2.6	19.38	11	19.40	19.50	-8.4	56,031	-0.01%
2020/04/27	29.8	19.09	8	18.99	19.05	21.8	57,103	0.04%
2020/04/24	9	18.59	25	18.60	18.60	-16	56,791	-0.03%
2020/04/23	29	18.54	0	0.00	18.55	29	56,445	0.05%
2020/04/22	30	18.34	0	0.00	18.50	30	56,084	0.05%
2020/04/21	73	18.82	28	18.76	18.70	45	55,653	0.08%
2020/04/20	30	19.38	0	0.00	19.30	30	54,957	0.05%
2020/04/17	6	19.77	11	19.70	19.60	-5	54,808	-0.01%
2020/04/16	40	19.51	42	19.51	19.50	-2	54,484	0.00%
2020/04/15	28	19.96	110	20.05	19.90	-82	53,928	-0.15%	大賣/
2020/04/14	28	19.57	330	19.44	19.65	-302	53,168	-0.57%	大賣/鉅額交易
2020/04/13	19	18.78	33	18.90	18.80	-14	52,397	-0.03%
2020/04/10	65	18.53	50	18.56	18.65	15	51,908	0.03%
2020/04/09	231	18.05	201	18.05	18.05	30	51,292	0.06%	大買/大賣/
2020/04/08	42	17.99	9	18.03	17.95	33	50,814	0.06%
2020/04/07	5	17.99	29	18.00	17.90	-24	50,406	-0.05%
2020/04/06	21	17.71	20	17.75	17.85	1	50,107	0.00%
2020/04/01	14	17.75	1	17.80	17.75	13	49,449	0.03%
2020/03/31	12	17.92	3	18.18	17.90	9	49,090	0.02%
2020/03/30	25	17.51	19	17.75	17.90	6	48,326	0.01%
2020/03/27	61	17.84	18	17.76	17.90	43	47,734	0.09%
2020/03/26	8	17.28	26	17.18	17.30	-18	46,872	-0.04%
2020/03/25	34	17.61	64	17.60	17.50	-30	46,742	-0.06%
2020/03/24	64	16.75	46	16.77	16.60	18	45,846	0.04%
2020/03/23	117.1	16.29	0	0.00	16.15	117.1	45,074	0.26%	大買/鉅額交易
2020/03/20	83	16.95	34	17.28	17.10	49	43,907	0.11%
2020/03/19	115	16.93	69	17.04	16.30	46	42,276	0.11%	大買/
2020/03/18	109.5	18.08	5	18.04	17.95	104.5	41,243	0.25%	大買/鉅額交易
2020/03/17	160	18.38	15	18.48	18.35	145	40,340	0.36%	大買/鉅額交易
2020/03/16	135	19.10	13	19.22	19.05	122	38,936	0.31%	大買/鉅額交易
2020/03/13	465	18.88	222	19.74	19.65	243	37,786	0.64%	大買/大賣/鉅額交易
2020/03/12	281	20.53	17	20.52	20.50	264	35,232	0.75%	大買/鉅額交易
2020/03/11	29	21.44	0	0.00	21.35	29	34,135	0.08%
2020/03/10	33.3	21.56	7	21.61	21.55	26.3	33,181	0.08%
2020/03/09	35	21.92	4	21.80	21.80	31	32,323	0.10%
2020/03/06	14	22.53	6	22.63	22.40	8	31,317	0.03%
2020/03/05	1	22.65	10	22.70	22.85	-9	31,030	-0.03%
2020/03/03	8	22.46	1	22.65	22.55	7	30,623	0.02%
2020/03/02	35	22.27	4	22.35	22.25	31	30,120	0.10%
2020/02/27	10	22.60	137.2	22.56	22.70	-127.2	30,315	-0.42%	大賣/鉅額交易
2020/02/26	52	22.60	7	22.69	22.80	45	29,971	0.15%
2020/02/25	4	22.75	0	0.00	22.80	4	29,697	0.01%
2020/02/24	13.8	22.90	0	0.00	22.85	13.8	29,878	0.05%
2020/02/21	4	23.18	1	23.35	23.20	3	29,917	0.01%
2020/02/20	1	23.35	3	23.43	23.45	-2	29,837	-0.01%
2020/02/19	2	23.05	6	23.23	23.30	-4	29,646	-0.01%
2020/02/18	28	23.05	22	23.07	23.10	6	29,619	0.02%
2020/02/17	5	22.85	1.6	22.90	22.95	3.4	29,671	0.01%
2020/02/14	0	22.80	0	0.00	22.80	0	30,157	0.00%
2020/02/13	3	22.80	10	22.74	22.80	-7	30,859	-0.02%
2020/02/12	3	22.65	133	22.59	22.65	-130	31,125	-0.42%	大賣/鉅額交易
2020/02/11	0	0.00	5	22.55	22.55	-5	31,005	-0.02%
2020/02/07	0	0.00	16	22.45	22.50	-16	31,568	-0.05%
2020/02/06	7	22.40	1	22.40	22.50	6	31,453	0.02%
2020/02/05	2	22.20	10	22.35	22.40	-8	31,694	-0.03%
2020/02/04	0	0.00	27	22.24	22.30	-27	31,443	-0.09%
2020/02/03	23	21.72	14	21.75	21.95	9	31,371	0.03%
2020/01/31	31	22.13	42	22.05	22.05	-11	31,208	-0.04%
2020/01/30	47.2	22.18	31	22.39	22.00	16.2	30,750	0.05%
2020/01/20	6	22.68	3	22.67	22.90	3	29,385	0.01%
2020/01/17	0	0.00	10	22.50	22.60	-10	29,165	-0.03%
2020/01/16	31	22.60	2	22.58	22.60	29	29,356	0.10%
2020/01/15	5	22.50	1	22.70	22.70	4	29,348	0.01%
2020/01/14	7	22.49	2	22.60	22.60	5	29,269	0.02%
2020/01/13	1	22.25	5	22.32	22.50	-4	28,942	-0.01%
2020/01/10	1	22.35	0	0.00	22.25	1	29,085	0.00%
2020/01/09	0	0.00	15	22.30	22.30	-15	29,229	-0.05%
2020/01/08	7.5	22.18	0	0.00	22.25	7.5	29,318	0.03%
2020/01/07	2	22.25	2	22.38	22.35	0	29,051	0.00%
2020/01/06	1	22.30	1	22.45	22.25	0	29,172	0.00%
2020/01/03	11	22.35	9	22.38	22.45	2	28,991	0.01%
2020/01/02	0	0.00	0.1	22.35	22.35	-0.1	29,062	0.00%
2019/12/31	0	0.00	47	22.35	22.40	-47	29,038	-0.16%
2019/12/30	1	22.45	11	22.46	22.50	-10	28,926	-0.03%
2019/12/27	12	22.45	0	0.00	22.50	12	28,856	0.04%
2019/12/26	0	0.00	10	22.45	22.45	-10	28,840	-0.03%
2019/12/25	0	0.00	1	22.45	22.45	-1	29,121	0.00%
2019/12/24	3.6	22.44	13	22.50	22.45	-9.4	29,229	-0.03%
2019/12/23	0	0.00	30	22.43	22.50	-30	29,234	-0.10%
2019/12/20	0	0.00	1	22.50	22.40	-1	29,485	0.00%
2019/12/18	2	22.38	10.4	22.36	22.50	-8.4	29,240	-0.03%
2019/12/17	0	0.00	7	22.31	22.40	-7	29,345	-0.02%
2019/12/16	7	22.46	10	22.50	22.30	-3	29,100	-0.01%
2019/12/13	0	0.00	8.8	22.37	22.50	-8.8	29,132	-0.03%
2019/12/12	1	22.15	7	22.21	22.15	-6	28,495	-0.02%
2019/12/11	0	0.00	14	22.04	22.10	-14	28,282	-0.05%
2019/12/10	8	21.91	8	21.94	21.95	0	28,209	0.00%
2019/12/09	9.4	21.75	1.7	21.82	21.85	7.7	28,218	0.03%
2019/12/06	130	21.75	3	21.87	21.90	127	28,482	0.45%	大買/鉅額交易
2019/12/05	3	21.92	3	21.87	21.70	0	28,490	0.00%
2019/12/04	28	21.60	0	0.00	21.85	28	28,342	0.10%
2019/12/03	4.8	21.71	0	0.00	21.75	4.8	28,292	0.02%
2019/12/02	12	21.76	5	21.75	21.85	7	28,151	0.02%
2019/11/29	6	21.80	0	0.00	21.85	6	28,072	0.02%
2019/11/27	0.2	22.15	0	0.00	22.25	0.2	27,753	0.00%
2019/11/26	0	0.00	12	22.23	22.10	-12	27,682	-0.04%
2019/11/25	4	21.93	0	0.00	21.90	4	26,609	0.02%
2019/11/22	10	21.93	15	21.95	22.00	-5	26,937	-0.02%
2019/11/21	14	22.00	0	0.00	22.00	14	26,777	0.05%
2019/11/20	146	22.13	6	22.20	22.15	140	26,305	0.53%	大買/鉅額交易
2019/11/19	0	0.00	4.6	22.15	22.25	-4.6	26,043	-0.02%
2019/11/18	4	22.10	12	22.14	22.25	-8	26,049	-0.03%
2019/11/15	0	0.00	3	22.13	22.15	-3	25,962	-0.01%
2019/11/14	13	22.14	2	22.20	22.15	11	25,865	0.04%
2019/11/13	0	0.00	27	22.20	22.25	-27	25,955	-0.10%
2019/11/12	1	21.80	34.4	21.86	21.90	-33.4	25,256	-0.13%
2019/11/11	19	21.63	9	21.67	21.60	10	24,622	0.04%
2019/11/08	0	0.00	7	21.82	21.85	-7	24,477	-0.03%
2019/11/07	3	21.70	2	21.68	21.70	1	24,669	0.00%
2019/11/06	2	21.65	21	21.71	21.75	-19	24,715	-0.08%
2019/11/05	10	21.43	10	21.46	21.50	0	24,262	0.00%
2019/11/04	0	0.00	16	21.34	21.45	-16	24,725	-0.06%
2019/11/01	0	0.00	5	21.20	21.25	-5	24,489	-0.02%
2019/10/31	0	0.00	17	21.19	21.20	-17	24,908	-0.07%
2019/10/30	6	21.00	10	21.05	21.10	-4	24,686	-0.02%
2019/10/29	10	21.10	10	21.23	21.15	0	25,036	0.00%
2019/10/28	28	21.05	1	21.10	21.10	27	24,769	0.11%
2019/10/25	15	20.97	0	0.00	21.05	15	24,723	0.06%
2019/10/24	11	21.05	5	21.15	21.15	6	24,634	0.02%
2019/10/23	11	20.88	0	0.00	21.00	11	24,501	0.04%
2019/10/22	0	0.00	9	21.07	21.10	-9	24,460	-0.04%
2019/10/18	17	20.91	0	0.00	20.90	17	24,260	0.07%
2019/10/17	0	0.00	11	21.10	21.15	-11	24,150	-0.05%
2019/10/16	1	21.00	12	20.98	20.95	-11	23,826	-0.05%
2019/10/14	0	0.00	10	20.85	20.90	-10	24,159	-0.04%
2019/10/09	5	20.60	0	0.00	20.60	5	24,663	0.02%
2019/10/08	21	20.75	5	20.90	20.75	16	25,546	0.06%
2019/10/03	5	20.55	0	0.00	20.55	5	26,541	0.02%
2019/10/02	1	20.65	2	20.80	20.80	-1	26,747	0.00%
2019/10/01	10	20.75	5	20.85	20.85	5	27,048	0.02%
2019/09/26	0	0.00	5	20.75	20.70	-5	27,241	-0.02%
2019/09/25	13	20.55	0	0.00	20.65	13	27,559	0.05%
2019/09/24	24	20.77	1	20.65	20.75	23	27,399	0.08%
2019/09/23	10	20.95	15	21.17	20.90	-5	27,318	-0.02%
2019/09/20	0	0.00	4	21.30	21.30	-4	27,456	-0.01%
2019/09/19	0	0.00	2	21.25	21.25	-2	27,069	-0.01%
2019/09/18	2	21.30	10	21.20	21.30	-8	27,226	-0.03%
2019/09/16	1	21.00	0.1	21.05	21.05	0.9	27,856	0.00%
2019/09/12	2	21.00	16	21.07	21.00	-14	28,088	-0.05%
2019/09/11	0	0.00	14	20.98	21.00	-14	28,410	-0.05%
2019/09/10	12	20.85	11	20.85	20.95	1	28,358	0.00%
2019/09/09	0	0.00	16	20.62	20.65	-16	28,256	-0.06%
2019/09/06	0	0.00	5	20.60	20.55	-5	28,532	-0.02%
2019/09/05	0	0.00	11	20.53	20.45	-11	28,606	-0.04%
2019/09/03	2.5	20.28	0	0.00	20.20	2.5	28,999	0.01%
2019/08/30	1	20.25	0	0.00	20.35	1	29,782	0.00%
2019/08/29	1	20.10	10	20.10	20.10	-9	29,901	-0.03%
2019/08/28	2	20.15	0.1	20.20	20.15	1.9	30,230	0.01%
2019/08/27	9	20.11	1	20.15	20.05	8	30,411	0.03%
2019/08/26	6	20.17	35.5	20.15	20.15	-29.5	30,322	-0.10%
2019/08/23	0	0.00	2	20.35	20.50	-2	30,561	-0.01%
2019/08/22	7	20.31	7	20.35	20.25	0	30,712	0.00%
2019/08/21	57	20.44	0	0.00	20.30	57	31,456	0.18%
2019/08/20	0	0.00	2	20.53	20.60	-2	31,423	-0.01%
2019/08/19	6	20.52	10	20.53	20.45	-4	31,432	-0.01%
2019/08/16	1	20.40	15	20.43	20.50	-14	31,486	-0.04%
2019/08/15	3	20.10	0	0.00	20.05	3	31,295	0.01%
2019/08/14	4	20.20	11	20.25	20.20	-7	31,569	-0.02%
2019/08/13	14	20.03	0	0.00	20.00	14	31,757	0.04%
2019/08/12	7	20.24	17	20.40	20.20	-10	31,637	-0.03%
2019/08/08	2	20.15	10	20.28	20.15	-8	31,471	-0.03%
2019/08/07	5	20.05	0	0.00	20.05	5	31,689	0.02%
2019/08/06	14.4	19.90	0	0.00	19.95	14.4	32,019	0.04%
2019/08/05	1.1	20.01	0	0.00	20.10	1.1	31,858	0.00%
2019/08/02	23	20.08	0	0.00	20.05	23	32,159	0.07%
2019/08/01	19.5	20.23	0	0.00	20.30	19.5	32,456	0.06%
2019/07/31	26	20.38	0	0.00	20.30	26	32,839	0.08%
2019/07/30	2	20.50	0	0.00	20.50	2	32,580	0.01%
2019/07/29	2	20.50	0	0.00	20.50	2	33,121	0.01%
2019/07/25	1	20.50	6	20.63	20.65	-5	34,955	-0.01%
2019/07/24	13	20.48	0	0.00	20.45	13	35,354	0.04%
2019/07/23	5	20.50	0	0.00	20.50	5	35,852	0.01%
2019/07/22	5	20.55	0	0.00	20.55	5	35,969	0.01%
2019/07/19	4	20.55	0	0.00	20.50	4	35,993	0.01%
2019/07/18	7	20.59	0	0.00	20.60	7	36,021	0.02%
2019/07/17	5	20.51	1	20.60	20.60	4	36,136	0.01%
2019/07/16	36	20.52	12	20.48	20.55	24	36,056	0.07%
2019/07/15	27	20.67	0	0.00	20.65	27	35,686	0.08%
2019/07/12	1	21.65	2	21.70	21.60	-1	35,402	0.00%
2019/07/11	0	0.00	3	21.73	21.75	-3	34,856	-0.01%
2019/07/10	5	21.75	0	0.00	21.75	5	34,509	0.01%
2019/07/09	0	0.00	3	21.77	21.70	-3	34,489	-0.01%
2019/07/08	5	21.70	2	21.75	21.70	3	34,092	0.01%
2019/07/05	0	0.00	16	21.66	21.70	-16	33,912	-0.05%
2019/07/04	14	21.53	1	21.60	21.55	13	33,827	0.04%
2019/07/03	0	0.00	6	21.43	21.50	-6	33,814	-0.02%
2019/07/02	0	0.00	1	21.55	21.50	-1	33,679	0.00%
2019/07/01	0	0.00	26	21.45	21.45	-26	33,343	-0.08%
2019/06/28	0	0.00	11	21.47	21.35	-11	33,160	-0.03%
2019/06/27	0	0.00	26	21.38	21.45	-26	33,348	-0.08%
2019/06/25	0	0.00	0.3	21.10	21.10	-0.3	33,339	0.00%
2019/06/24	5	21.05	18	21.27	21.05	-13	33,308	-0.04%
2019/06/21	30	21.15	15	21.25	21.10	15	32,956	0.05%
2019/06/20	10	21.30	11	21.32	21.40	-1	32,289	0.00%
2019/06/19	0	0.00	37	21.47	21.50	-37	32,024	-0.12%
2019/06/18	3	21.25	0	0.00	21.30	3	31,469	0.01%
2019/06/17	6	21.33	4.2	21.41	21.30	1.8	31,575	0.01%
2019/06/14	0	0.00	25	21.32	21.35	-25	31,601	-0.08%
2019/06/13	5	21.00	0	0.00	21.05	5	31,240	0.02%
2019/06/12	8	21.02	6	21.22	21.10	2	31,699	0.01%
2019/06/11	10	21.13	0	0.00	21.10	10	31,415	0.03%
2019/06/10	0	0.00	29	21.31	21.30	-29	31,246	-0.09%
2019/06/06	1.3	20.98	27	21.05	21.05	-25.7	30,905	-0.08%
2019/06/04	33	20.83	0	0.00	20.80	33	30,803	0.11%
2019/06/03	15	20.81	0	0.00	20.90	15	30,653	0.05%
2019/05/30	2	20.88	0	0.00	20.90	2	30,525	0.01%
2019/05/29	6	20.85	0	0.00	20.85	6	30,603	0.02%
2019/05/28	7	20.89	30.8	21.05	21.05	-23.8	30,736	-0.08%
2019/05/27	0	0.00	2	20.85	20.95	-2	30,128	-0.01%
2019/05/24	2	20.85	130	20.90	20.90	-128	30,240	-0.42%	大賣/鉅額交易
2019/05/23	2	20.88	3	20.90	20.85	-1	30,190	0.00%
2019/05/22	13	20.86	0	0.00	20.90	13	30,039	0.04%
2019/05/21	10	20.80	11	21.05	20.95	-1	30,045	0.00%
2019/05/20	3	20.90	20	20.95	20.90	-17	29,570	-0.06%
2019/05/17	3	20.80	2	20.70	20.70	1	29,337	0.00%
2019/05/16	0	0.00	3	20.75	20.70	-3	29,265	-0.01%
2019/05/15	26.2	20.86	1	20.90	20.80	25.2	29,001	0.09%
2019/05/14	18	20.96	33	20.99	21.05	-15	28,760	-0.05%
2019/05/13	0	0.00	66	21.05	21.05	-66	28,667	-0.23%
2019/05/10	7	21.18	30	21.17	21.20	-23	28,748	-0.08%
2019/05/09	27	20.93	12	20.91	20.85	15	28,522	0.05%
2019/05/08	21	21.17	11	21.18	21.10	10	28,103	0.04%
2019/05/07	2.2	21.59	4.4	21.61	21.45	-2.2	27,915	-0.01%
2019/05/06	19	21.39	35	21.38	21.45	-16	28,031	-0.06%
2019/05/03	3	21.80	50	21.71	21.85	-47	27,735	-0.17%
2019/05/02	22	21.53	71	21.49	21.50	-49	26,834	-0.18%
2019/04/30	10	20.95	64	20.99	21.15	-54	26,317	-0.21%
2019/04/29	10	20.90	59	20.77	20.90	-49	26,122	-0.19%
2019/04/26	13	20.47	10.1	20.50	20.45	2.9	26,110	0.01%
2019/04/25	0	0.00	7.2	20.59	20.60	-7.2	26,122	-0.03%
2019/04/24	3	20.45	11	20.52	20.50	-8	26,302	-0.03%
2019/04/23	20	20.38	0	20.45	20.45	20	26,286	0.08%
2019/04/22	0	0.00	5	20.50	20.45	-5	26,317	-0.02%
2019/04/19	1	20.40	0	0.00	20.40	1	26,539	0.00%
2019/04/18	40	20.25	8	20.28	20.20	32	26,699	0.12%
2019/04/17	17	20.36	62.9	20.40	20.35	-45.9	26,558	-0.17%
2019/04/16	6	20.45	5	20.55	20.45	1	26,322	0.00%
2019/04/15	23	20.45	0	0.00	20.40	23	26,435	0.09%
2019/04/12	8	20.61	5	20.75	20.55	3	26,754	0.01%
2019/04/11	0	0.00	5	20.70	20.70	-5	26,867	-0.02%
2019/04/10	17.2	20.57	0	0.00	20.55	17.2	26,937	0.06%
2019/04/09	3	20.55	37	20.69	20.75	-34	27,013	-0.13%
2019/04/08	2	20.50	12	20.51	20.55	-10	26,910	-0.04%
2019/04/03	20	20.37	0	0.00	20.35	20	26,705	0.07%
2019/04/02	33	20.35	0	0.00	20.40	33	26,687	0.12%
2019/04/01	49.3	20.35	0	0.00	20.30	49.3	26,739	0.18%
2019/03/29	2	20.38	0	0.00	20.45	2	26,136	0.01%
2019/03/28	2	20.40	0	0.00	20.40	2	26,082	0.01%
2019/03/27	52	20.47	0	0.00	20.40	52	26,159	0.20%
2019/03/26	13	20.60	6	20.60	20.65	7	26,032	0.03%
2019/03/25	31	20.66	0	0.00	20.60	31	26,246	0.12%
2019/03/22	6	20.89	4	20.95	20.90	2	26,262	0.01%
2019/03/21	2	20.90	2	20.95	21.00	0	26,561	0.00%
2019/03/20	5	20.80	0	0.00	20.90	5	26,863	0.02%
2019/03/19	0	0.00	1	20.95	20.90	-1	27,412	0.00%
2019/03/18	0	0.00	0.5	20.90	20.85	-0.5	27,481	0.00%
2019/03/15	5	20.85	2	20.85	20.65	3	27,712	0.01%
2019/03/14	23.5	20.51	0	0.00	20.55	23.5	27,247	0.09%
2019/03/13	22	20.50	0	0.00	20.45	22	27,360	0.08%
2019/03/12	0	0.00	3	20.60	20.60	-3	27,326	-0.01%
2019/03/11	23	20.52	0	0.00	20.45	23	27,366	0.08%
2019/03/08	62	20.46	0	0.00	20.35	62	27,427	0.23%
2019/03/07	6	20.60	0	0.00	20.60	6	27,577	0.02%
2019/03/06	43	20.62	0	0.00	20.55	43	27,671	0.16%
2019/03/05	30	20.69	0	0.00	20.65	30	27,714	0.11%
2019/03/04	35.7	20.62	1.4	20.86	20.75	34.3	27,585	0.12%
2019/02/27	1	20.80	0	0.00	20.85	1	27,417	0.00%
2019/02/26	35	20.70	0	0.00	20.80	35	27,282	0.13%
2019/02/25	17	20.65	0.4	20.75	20.75	16.6	27,137	0.06%
2019/02/22	0	0.00	1	20.70	20.75	-1	26,958	0.00%
2019/02/21	2	20.65	3	20.62	20.75	-1	26,919	0.00%
2019/02/20	2	20.45	2	20.50	20.55	0	27,123	0.00%
2019/02/19	5	20.45	2	20.50	20.45	3	27,327	0.01%
2019/02/18	7	20.49	0	0.00	20.45	7	27,517	0.03%
2019/02/15	12	20.46	0	0.00	20.45	12	27,909	0.04%
2019/02/14	0	0.00	0.5	20.65	20.60	-0.5	28,469	0.00%
2019/02/13	1	20.55	2	20.65	20.60	-1	28,526	0.00%
2019/02/11	17	20.51	0	0.00	20.45	17	27,998	0.06%
2019/01/30	2	20.58	0	0.00	20.70	2	27,590	0.01%
2019/01/29	4	20.48	0	0.00	20.55	4	27,382	0.01%
2019/01/24	4	20.43	0	0.00	20.40	4	26,799	0.01%
2019/01/23	0	0.00	2	20.45	20.35	-2	27,098	-0.01%
2019/01/21	0	0.00	11	20.20	20.25	-11	26,915	-0.04%
2019/01/18	11	20.02	0	0.00	19.95	11	27,051	0.04%
2019/01/16	1	20.10	0	0.00	20.05	1	28,259	0.00%
2019/01/14	1	20.05	0	0.00	20.10	1	28,092	0.00%
2019/01/11	0	0.00	1	20.25	20.10	-1	28,288	0.00%
2019/01/10	1	20.10	1	20.20	20.20	0	28,063	0.00%
2019/01/09	2	20.20	4	20.21	20.25	-2	27,976	-0.01%
2019/01/08	5	19.90	0	0.00	19.95	5	27,952	0.02%
2019/01/07	2	20.00	0	0.00	20.10	2	28,441	0.01%
2019/01/04	23	19.83	0	0.00	19.80	23	29,344	0.08%
2019/01/02	12	19.88	0	0.00	19.90	12	30,669	0.04%
2018/12/28	0	0.00	10	20.13	20.20	-10	30,755	-0.03%
2018/12/27	0	0.00	1	19.95	19.95	-1	30,893	0.00%
2018/12/26	10	19.80	1	19.80	19.80	9	31,347	0.03%
2018/12/25	3	19.72	0	0.00	19.75	3	31,571	0.01%
2018/12/24	4	19.86	0	0.00	19.85	4	31,770	0.01%
2018/12/22	5	19.95	0	0.00	19.95	5	31,824	0.02%
2018/12/21	6	19.94	0	0.00	19.90	6	32,371	0.02%
2018/12/20	6	19.97	0	0.00	19.95	6	32,619	0.02%
2018/12/19	10	20.05	0	0.00	20.15	10	32,555	0.03%
2018/12/18	16	20.11	0	0.00	20.00	16	32,766	0.05%
2018/12/17	12	20.25	0	0.00	20.20	12	33,529	0.04%
2018/12/14	3	20.35	50	20.10	20.45	-47	34,004	-0.14%
2018/12/13	1	19.95	0	0.00	20.10	1	33,884	0.00%
2018/12/12	41	19.90	0	0.00	19.90	41	33,804	0.12%
2018/12/11	2.5	19.98	0	0.00	20.00	2.5	32,968	0.01%
2018/12/10	9	19.98	190	20.00	20.00	-181	32,772	-0.55%	大賣/鉅額交易
2018/12/07	6	20.21	0	0.00	20.20	6	32,513	0.02%
2018/12/06	3	20.30	0	0.00	20.35	3	32,465	0.01%
2018/12/05	202	20.50	4	20.45	20.45	198	32,426	0.61%	大買/鉅額交易
2018/12/04	11	20.69	0	0.00	20.65	11	32,496	0.03%
2018/12/03	51	20.70	1	20.75	20.70	50	32,469	0.15%
2018/11/29	6	20.48	1	20.60	20.40	5	31,986	0.02%
2018/11/28	12	20.55	0	0.00	20.60	12	31,806	0.04%
2018/11/27	3	20.60	0	0.00	20.60	3	31,712	0.01%
2018/11/23	6	20.57	0	0.00	20.50	6	31,676	0.02%
2018/11/20	0	0.00	6	21.18	21.00	-6	31,556	-0.02%
2018/11/19	1	21.00	1	21.20	21.35	0	31,507	0.00%
2018/11/14	2	20.70	0	0.00	20.70	2	30,812	0.01%
2018/11/13	3	20.75	0	0.00	20.90	3	30,538	0.01%
2018/11/08	6	21.11	1	21.05	21.20	5	30,660	0.02%
2018/11/07	0	0.00	1	20.95	21.00	-1	30,638	0.00%
2018/11/05	1	20.50	0	0.00	20.75	1	31,357	0.00%
2018/11/01	8	20.41	0	0.00	20.35	8	31,652	0.03%
2018/10/30	1	19.95	0	0.00	19.95	1	31,843	0.00%
2018/10/29	4	19.88	1	19.90	19.80	3	32,258	0.01%
2018/10/26	10	19.97	0	0.00	19.90	10	32,467	0.03%
2018/10/25	10.7	19.92	12	19.94	19.90	-1.3	32,549	0.00%
2018/10/24	19	20.47	0	0.00	20.40	19	32,425	0.06%
2018/10/23	0	0.00	10	20.90	20.95	-10	31,694	-0.03%
2018/10/22	0	0.00	13	21.05	21.10	-13	31,566	-0.04%
2018/10/19	7	20.86	1	21.00	21.15	6	32,037	0.02%
2018/10/18	6	21.14	0	0.00	21.15	6	31,970	0.02%
2018/10/17	3	21.25	1	21.25	21.05	2	32,056	0.01%
2018/10/16	0	0.00	2	21.10	21.15	-2	32,242	-0.01%
2018/10/15	10	21.31	0	0.00	21.20	10	32,038	0.03%
2018/10/12	18	20.97	8	21.16	21.70	10	31,832	0.03%
2018/10/11	14	21.25	14	21.93	21.15	0	30,930	0.00%
2018/10/09	0	0.00	3	22.80	22.75	-3	29,737	-0.01%
2018/10/08	5	22.60	0	0.00	22.55	5	29,411	0.02%
2018/10/05	0	0.00	2	22.68	22.70	-2	29,290	-0.01%
2018/10/04	0	0.00	4	22.60	22.95	-4	29,177	-0.01%
2018/10/03	0	0.00	10	22.35	22.50	-10	28,887	-0.03%
2018/10/02	5	22.51	0	0.00	22.60	5	29,147	0.02%
2018/10/01	0	0.00	2	22.80	22.95	-2	29,637	-0.01%
2018/09/28	0	0.00	5.6	22.81	23.00	-5.6	30,451	-0.02%
2018/09/27	2	22.85	75	22.60	23.00	-73	30,471	-0.24%
2018/09/26	0	0.00	7	22.52	22.40	-7	30,306	-0.02%
2018/09/25	13	22.58	16.6	22.55	22.60	-3.6	31,058	-0.01%
2018/09/21	0	0.00	65	22.31	22.45	-65	31,317	-0.21%
2018/09/20	2	21.95	1.2	22.09	22.15	0.8	31,159	0.00%
2018/09/19	3	21.70	6	21.70	21.80	-3	31,153	-0.01%
2018/09/18	0	0.00	16	21.46	21.55	-16	31,334	-0.05%
2018/09/17	2	21.38	0	0.00	21.45	2	31,536	0.01%
2018/09/13	6	21.11	0	0.00	21.20	6	31,826	0.02%
2018/09/12	8	21.16	0	0.00	21.20	8	31,995	0.03%
2018/09/11	6	21.29	25	21.29	21.45	-19	32,145	-0.06%
2018/09/10	11	21.21	1.1	21.21	21.30	9.9	32,670	0.03%
2018/09/07	1	21.10	1.3	21.09	21.15	-0.3	33,066	0.00%
2018/09/05	17	21.22	1	21.25	21.20	16	33,573	0.05%
2018/09/04	0	0.00	1	21.40	21.55	-1	33,601	0.00%
2018/09/03	2	21.25	0	0.00	21.35	2	33,598	0.01%
2018/08/31	3	21.25	1	21.25	21.60	2	33,693	0.01%
2018/08/30	1	21.35	0	0.00	21.35	1	33,603	0.00%
2018/08/27	0	0.00	0	21.50	21.50	0	34,035	0.00%
2018/08/24	2	21.45	0	0.00	21.45	2	34,107	0.01%
2018/08/23	0	0.00	18	21.54	21.55	-18	35,043	-0.05%
2018/08/22	0	0.00	1	21.40	21.50	-1	35,855	0.00%
2018/08/21	3	21.25	0	0.00	21.40	3	35,721	0.01%
2018/08/17	0	0.00	15	21.15	21.15	-15	35,930	-0.04%
2018/08/16	15	20.97	0	0.00	20.95	15	35,907	0.04%
2018/08/15	2	21.20	2	21.15	21.30	0	35,832	0.00%
2018/08/14	3	21.10	30	21.11	21.20	-27	35,891	-0.08%
2018/08/13	42	20.84	20	21.10	20.80	22	36,053	0.06%
2018/08/10	3	21.17	0	0.00	21.30	3	35,638	0.01%
2018/08/09	2	21.35	0	0.00	21.15	2	35,807	0.01%
2018/08/07	3.8	21.45	2	21.50	21.45	1.8	35,769	0.01%
2018/08/06	0	0.00	7	21.35	21.45	-7	35,645	-0.02%
2018/08/03	0	0.00	10	21.03	21.20	-10	36,403	-0.03%
2018/08/02	13	20.80	132	21.05	20.75	-119	36,266	-0.33%	大賣/鉅額交易
2018/08/01	2	20.75	30	20.99	21.10	-28	36,116	-0.08%
2018/07/31	89	20.70	10.6	20.75	20.75	78.4	35,911	0.22%
2018/07/30	32	20.55	0	0.00	20.50	32	35,161	0.09%
2018/07/27	21	20.60	15	20.62	20.65	6	35,318	0.02%
2018/07/26	20	20.38	8	20.45	20.55	12	35,521	0.03%
2018/07/25	0.8	20.55	13	20.57	20.50	-12.2	35,512	-0.03%
2018/07/24	20	20.45	16	20.45	20.50	4	35,542	0.01%
2018/07/23	2	20.48	0	0.00	20.45	2	35,543	0.01%
2018/07/20	0	0.00	17	20.54	20.50	-17	35,461	-0.05%
2018/07/19	24	20.43	0	0.00	20.40	24	35,508	0.07%
2018/07/18	12	20.54	0	0.00	20.60	12	35,237	0.03%
2018/07/17	2	20.50	0	0.00	20.50	2	35,090	0.01%
2018/07/16	2	20.68	0	0.00	20.65	2	35,177	0.01%
2018/07/13	0	0.00	10	20.70	20.70	-10	35,561	-0.03%
2018/07/10	27	20.47	0	0.00	20.40	27	35,582	0.08%
2018/07/09	33	20.47	0	0.00	20.50	33	35,451	0.09%
2018/07/06	22	21.59	0	0.00	21.50	22	34,888	0.06%
2018/07/04	18	21.60	20	21.80	21.80	-2	34,001	-0.01%
2018/07/03	5	21.65	0	0.00	21.65	5	34,097	0.01%
2018/07/02	12	21.70	0	0.00	21.70	12	33,726	0.04%
2018/06/29	0	0.00	1	22.05	21.95	-1	33,189	0.00%
2018/06/28	10	21.75	3	21.75	21.75	7	32,256	0.02%
2018/06/27	1	21.95	0	0.00	21.90	1	31,673	0.00%
2018/06/26	0	0.00	16	21.90	21.75	-16	31,466	-0.05%
2018/06/25	5	21.85	0	0.00	21.75	5	31,504	0.02%
2018/06/22	1	21.70	19	21.75	21.85	-18	31,675	-0.06%
2018/06/21	2	21.80	0	0.00	21.70	2	31,678	0.01%
2018/06/20	2	21.65	4	22.00	21.85	-2	32,358	-0.01%
2018/06/19	14	21.71	0	0.00	21.60	14	32,291	0.04%
2018/06/15	0	0.00	1	22.15	22.15	-1	31,926	0.00%
2018/06/14	26.9	21.92	0	0.00	21.90	26.9	31,544	0.09%
2018/06/13	1	22.25	2	22.35	22.35	-1	31,192	0.00%
2018/06/12	3	22.25	0	0.00	22.10	3	32,170	0.01%
2018/06/11	6	22.20	0	0.00	22.35	6	32,173	0.02%
2018/06/08	2	22.35	0	0.00	22.35	2	32,354	0.01%
2018/06/07	0	0.00	5	22.41	22.50	-5	32,491	-0.02%
2018/06/06	0	0.00	34.7	22.30	22.45	-34.7	32,693	-0.11%
2018/06/05	3	22.00	5	22.15	22.20	-2	32,579	-0.01%
2018/06/04	0	0.00	2	21.80	21.95	-2	32,605	-0.01%
2018/05/31	6	21.60	18	21.70	21.60	-12	33,175	-0.04%
2018/05/30	10.4	21.67	6	21.62	21.60	4.4	32,648	0.01%
2018/05/29	4	22.04	0	0.00	22.15	4	32,291	0.01%
2018/05/28	0	0.00	9	22.25	22.20	-9	32,740	-0.03%
2018/05/25	0	0.00	12	22.24	22.20	-12	33,246	-0.04%
2018/05/24	0	0.00	1	22.25	22.15	-1	33,535	0.00%
2018/05/23	0	0.00	2	22.15	22.15	-2	33,524	-0.01%
2018/05/22	0	0.00	11	22.20	22.15	-11	33,611	-0.03%
2018/05/21	0	0.00	20	22.20	22.15	-20	33,968	-0.06%
2018/05/18	0	0.00	5	22.10	22.10	-5	34,052	-0.01%
2018/05/17	0	0.00	23	22.06	22.05	-23	34,396	-0.07%
2018/05/15	0	0.00	1.3	21.90	21.90	-1.3	35,444	0.00%
2018/05/14	1	22.15	17	22.07	22.10	-16	36,559	-0.04%
2018/05/11	0	0.00	13	21.91	21.95	-13	36,817	-0.04%
2018/05/09	1	21.40	2	21.45	21.45	-1	35,954	0.00%
2018/05/08	2	21.30	0	0.00	21.35	2	36,181	0.01%
2018/05/07	5	21.10	11	21.15	21.10	-6	36,271	-0.02%
2018/05/04	2	21.00	0	0.00	21.05	2	36,765	0.01%
2018/05/03	1	21.10	0	0.00	21.10	1	37,037	0.00%
2018/05/02	0	0.00	1	21.25	21.15	-1	37,884	0.00%
2018/04/30	0	0.00	4	21.30	21.25	-4	38,526	-0.01%
2018/04/27	1	21.15	0	0.00	21.35	1	39,624	0.00%
2018/04/26	1	21.20	2	21.30	21.25	-1	39,821	0.00%
2018/04/25	0	0.00	1	21.15	21.40	-1	39,885	0.00%
2018/04/24	0	0.00	1	21.30	21.30	-1	40,058	0.00%
2018/04/23	4	21.43	0	0.00	21.35	4	40,177	0.01%
2018/04/20	4.3	21.59	0	0.00	21.55	4.3	40,476	0.01%
2018/04/19	25	21.56	7	21.61	21.70	18	40,704	0.04%
2018/04/17	5	21.22	0	0.00	21.10	5	40,553	0.01%
2018/04/16	1	21.30	10	21.40	21.55	-9	40,924	-0.02%
2018/04/13	3	21.50	2	21.60	21.60	1	41,291	0.00%
2018/04/12	0	0.00	11	21.48	21.40	-11	42,091	-0.03%
2018/04/11	0	0.00	2	21.35	21.50	-2	42,407	0.00%
2018/04/10	0	0.00	2	21.10	21.05	-2	42,605	0.00%
2018/04/03	18	20.87	7	20.99	20.90	11	42,305	0.03%
2018/04/02	2	21.10	0	0.00	21.05	2	42,226	0.00%
2018/03/31	40	21.20	0	0.00	21.20	40	42,394	0.09%
2018/03/30	10	21.10	0	0.00	21.20	10	42,684	0.02%
2018/03/29	0	21.00	0	0.00	20.90	0	42,855	0.00%
2018/03/28	10	21.00	0	0.00	21.00	10	42,682	0.02%
2018/03/27	1	21.10	0	0.00	21.15	1	42,510	0.00%
2018/03/23	15	21.03	20	21.10	20.95	-5	42,341	-0.01%
2018/03/22	8	21.50	0	0.00	21.55	8	41,665	0.02%
2018/03/21	0	0.00	2.3	21.50	21.50	-2.3	41,595	-0.01%
2018/03/19	6	21.43	0	0.00	21.60	6	42,411	0.01%
2018/03/16	4	21.31	0	0.00	21.30	4	42,333	0.01%
2018/03/15	0	0.00	0	21.70	21.60	0	41,350	0.00%
2018/03/13	20	21.95	4	21.83	21.90	16	41,012	0.04%
2018/03/12	0	0.00	11	21.85	21.90	-11	40,888	-0.03%
2018/03/09	0	0.00	6	21.75	21.65	-6	41,045	-0.01%
2018/03/08	2	21.60	0	0.00	21.60	2	41,320	0.00%
2018/03/06	2	21.60	5	21.65	21.70	-3	41,997	-0.01%
2018/03/02	0	0.00	3	21.45	21.65	-3	41,960	-0.01%
2018/03/01	4	21.40	0	0.00	21.50	4	41,744	0.01%
2018/02/27	0	0.00	6.1	21.45	21.35	-6.1	41,174	-0.01%
2018/02/26	3	21.40	3	21.40	21.40	0	40,717	0.00%
2018/02/22	3	21.15	0	0.00	21.20	3	42,130	0.01%
2018/02/21	0	0.00	1	21.10	21.10	-1	42,643	0.00%
2018/02/12	1	20.60	1	20.60	20.60	0	42,169	0.00%
2018/02/09	5	20.20	2	20.35	20.35	3	42,068	0.01%
2018/02/08	0	0.00	4	20.71	20.60	-4	41,488	-0.01%
2018/02/07	1	20.30	2	20.40	20.35	-1	41,165	0.00%
2018/02/06	38	19.83	4	19.85	19.70	34	40,071	0.08%
2018/02/05	9	20.83	51	20.90	20.85	-42	38,605	-0.11%
2018/02/02	0	0.00	1	21.20	21.30	-1	38,047	0.00%
2018/02/01	2	21.35	10	21.35	21.30	-8	37,838	-0.02%
2018/01/31	5	21.00	0	0.00	21.30	5	37,489	0.01%
2018/01/30	10	21.15	10	21.20	21.10	0	37,024	0.00%
2018/01/29	4	21.30	0	0.00	21.20	4	36,554	0.01%
2018/01/26	0.6	21.15	10	21.30	21.15	-9.4	35,918	-0.03%
2018/01/25	6	21.14	20	21.23	21.30	-14	35,288	-0.04%
2018/01/24	7	20.96	2.3	20.96	21.05	4.7	34,288	0.01%
2018/01/23	16.6	21.29	13	21.35	21.30	3.6	33,227	0.01%
2018/01/22	1	21.85	3	21.80	21.85	-2	31,983	-0.01%
2018/01/19	6	21.63	7	21.79	21.70	-1	31,896	0.00%
2018/01/18	1	21.95	20.9	21.95	21.90	-19.9	31,753	-0.06%
2018/01/17	20	21.98	69	21.93	22.00	-49	31,366	-0.16%
2018/01/16	3	22.05	5	21.90	22.00	-2	31,197	-0.01%
2018/01/15	30	21.95	5.3	22.00	22.15	24.7	30,820	0.08%
2018/01/12	10	21.70	1	21.55	21.75	9	30,268	0.03%
2018/01/11	0	0.00	4	21.59	21.70	-4	30,007	-0.01%
2018/01/10	3	21.65	65	21.48	21.70	-62	29,985	-0.21%
2018/01/09	1	21.40	0.8	21.30	21.40	0.2	29,340	0.00%
2018/01/08	25	21.02	17.2	21.08	21.50	7.8	28,915	0.03%
2018/01/05	1	20.80	11	20.71	20.90	-10	27,919	-0.04%
2018/01/04	10.9	20.69	0	0.00	20.65	10.9	27,726	0.04%
2018/01/03	0	0.00	10	20.50	20.65	-10	27,627	-0.04%