中信金 (2891)-華南永昌-楠梓券商分點個股進出

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

中信金

(2891)

可現股當沖

股價
37.45
漲跌
▲1.35
漲幅
+3.74%
成交量
76,460張
產業
上市金融類股
2804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－華南永昌-楠梓券商分點個股進出

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

華南永昌-楠梓券商分點個股進出
華南永昌-楠梓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
2024/05/10	0	36.55	16.3	37.13	37.45	-16.3	48,995	-0.03%
2024/05/09	3.1	36.27	3.1	36.24	36.10	-0.1	48,450	0.00%
2024/05/08	3	36.19	12	36.48	36.40	-9	48,077	-0.02%
2024/05/07	0.2	36.16	4	36.18	36.00	-3.8	47,221	-0.01%
2024/05/06	6.3	35.26	12	35.70	36.10	-5.7	46,134	-0.01%
2024/05/03	8	34.86	8	34.72	34.75	0	45,570	0.00%
2024/05/02	6	34.13	3	34.27	34.10	3	44,425	0.01%
2024/04/30	8.6	34.41	16.4	34.23	34.10	-7.8	43,849	-0.02%
2024/04/29	3	34.12	72.1	34.10	34.25	-69.1	42,804	-0.16%
2024/04/26	0.1	31.35	10	31.20	31.15	-9.9	40,402	-0.02%
2024/04/25	0.1	31.00	0	0.00	31.00	0.1	40,831	0.00%
2024/04/23	3	31.65	3	31.55	31.55	0	41,790	0.00%
2024/04/22	2	31.35	0	0.00	31.35	2	42,071	0.00%
2024/04/19	1.1	31.00	1	31.00	31.00	0.1	41,661	0.00%
2024/04/17	0	0.00	1	31.55	31.50	-1	40,960	0.00%
2024/04/16	3.7	31.26	0	32.00	30.95	3.6	40,923	0.01%
2024/04/15	0.1	32.05	15	32.08	31.95	-14.9	40,429	-0.04%
2024/04/12	1.1	31.80	0	0.00	31.75	1.1	40,770	0.00%
2024/04/11	1.1	31.71	0	0.00	31.95	1.1	40,863	0.00%
2024/04/10	15.1	31.92	0	0.00	31.85	15.1	41,139	0.04%
2024/04/09	0	0.00	10	32.15	32.15	-10	41,635	-0.02%
2024/04/08	0.1	32.05	0	0.00	32.05	0.1	41,979	0.00%
2024/04/03	7	31.57	1,000.1	31.73	31.45	-993.1	41,810	-2.38%	大賣/鉅額交易
2024/04/02	2	31.80	4	32.00	31.80	-2	41,734	0.00%
2024/04/01	431.6	31.73	0.6	31.95	31.65	431	41,763	1.03%	大買/鉅額交易
2024/03/29	0.3	32.59	16	32.99	33.05	-15.7	41,294	-0.04%
2024/03/28	1	32.20	0	0.00	32.40	1	40,295	0.00%
2024/03/27	0.5	32.40	518	32.45	32.60	-517.5	39,833	-1.30%	大賣/鉅額交易
2024/03/26	1	31.80	4.2	31.99	31.80	-3.2	39,715	-0.01%
2024/03/25	0	0.00	0.6	31.70	31.70	-0.6	40,159	0.00%
2024/03/22	1,002	31.88	2	32.03	31.90	1,000	40,539	2.47%	大買/鉅額交易
2024/03/21	0.5	31.55	6	32.01	31.95	-5.5	40,415	-0.01%
2024/03/20	6.1	31.34	4.1	31.55	31.25	2.1	40,546	0.01%
2024/03/19	3	31.68	16	31.70	31.75	-13	40,945	-0.03%
2024/03/18	3	31.37	1	31.45	31.50	2	40,987	0.00%
2024/03/15	1	32.00	8	31.70	31.75	-7	41,028	-0.02%
2024/03/14	2	32.00	19.4	31.96	32.00	-17.4	40,281	-0.04%
2024/03/13	0	30.80	72.1	31.38	31.85	-72.1	40,118	-0.18%
2024/03/12	0	0.00	6	30.31	30.45	-6	38,730	-0.02%
2024/03/11	0	0.00	5	30.30	30.30	-5	38,819	-0.01%
2024/03/08	2	30.05	23	30.16	30.20	-21	38,852	-0.05%
2024/03/07	1	29.30	13	29.68	29.80	-12	38,308	-0.03%
2024/03/06	3	29.45	111	29.45	29.50	-108	38,080	-0.28%	大賣/鉅額交易
2024/03/05	4.1	29.09	15	29.13	29.15	-10.9	38,671	-0.03%
2024/03/04	3	29.10	11	29.17	29.20	-8	39,027	-0.02%
2024/03/01	0	0.00	1	29.30	29.05	-1	39,567	0.00%
2024/02/29	0	0.00	23	29.13	29.40	-23	39,774	-0.06%
2024/02/27	0	0.00	4	29.05	29.00	-4	39,506	-0.01%
2024/02/26	2	29.15	16.3	28.96	29.10	-14.3	39,708	-0.04%
2024/02/23	2	28.90	1.3	29.20	28.90	0.7	39,946	0.00%
2024/02/22	0	0.00	24	29.12	29.30	-24	40,476	-0.06%
2024/02/21	0	0.00	1.2	29.03	28.95	-1.2	40,628	0.00%
2024/02/20	0	0.00	11	28.85	29.00	-11	40,852	-0.03%
2024/02/19	2	28.65	18	28.60	28.70	-16	41,036	-0.04%
2024/02/16	0	0.00	1	28.40	28.25	-1	41,940	0.00%
2024/02/15	0	0.00	1	28.40	28.40	-1	42,544	0.00%
2024/02/05	2	28.13	1	28.30	28.15	1	42,264	0.00%
2024/02/02	11	28.25	0	0.00	28.30	11	42,121	0.03%
2024/02/01	0	0.00	12	28.56	28.65	-12	41,868	-0.03%
2024/01/29	0	0.00	2	28.48	28.50	-2	41,631	0.00%
2024/01/26	12	28.42	60	28.47	28.50	-48	42,284	-0.11%
2024/01/25	0	28.00	11	28.15	28.15	-11	41,874	-0.03%
2024/01/24	13	27.94	0	0.00	28.00	13	41,763	0.03%
2024/01/23	0	0.00	2.8	27.98	28.10	-2.8	41,710	-0.01%
2024/01/22	0.2	27.98	7	28.05	28.20	-6.8	41,516	-0.02%
2024/01/19	12.1	27.75	0	0.00	27.90	12.1	41,418	0.03%
2024/01/18	0	0.00	3.7	27.76	27.85	-3.7	41,266	-0.01%
2024/01/17	2	27.53	7	27.59	27.55	-5	40,993	-0.01%
2024/01/16	3.2	27.70	0	0.00	27.95	3.2	40,075	0.01%
2024/01/12	0.2	28.05	0	0.00	28.05	0.2	40,082	0.00%
2024/01/11	13	28.33	0	0.00	28.35	13	40,188	0.03%
2024/01/10	121.2	27.80	1	27.85	28.05	120.2	40,432	0.30%	大買/鉅額交易
2024/01/09	1	28.15	0	0.00	28.10	1	40,259	0.00%
2024/01/08	1	28.30	2	28.30	28.40	-1	40,118	0.00%
2024/01/05	0	0.00	11	28.10	28.10	-11	39,708	-0.03%
2024/01/04	0	0.00	2	28.18	28.15	-2	39,981	-0.01%
2024/01/03	0	0.00	25	28.12	28.20	-25	40,301	-0.06%
2024/01/02	3	28.05	1	28.15	28.35	2	39,794	0.01%
2023/12/29	1	28.15	0	0.00	28.35	1	39,694	0.00%
2023/12/28	0	0.00	12.4	28.21	28.40	-12.4	40,119	-0.03%
2023/12/27	1	27.90	5	28.10	28.10	-4	39,994	-0.01%
2023/12/26	1	27.90	5	28.00	28.00	-4	39,736	-0.01%
2023/12/25	0	0.00	2	27.73	27.85	-2	39,749	-0.01%
2023/12/22	15	27.61	0	0.00	27.75	15	39,841	0.04%
2023/12/21	3	27.62	0	0.00	27.85	3	39,823	0.01%
2023/12/20	195.1	27.75	4	27.75	27.80	191.1	39,621	0.48%	大買/鉅額交易
2023/12/19	2	28.00	7.1	28.07	28.25	-5.1	39,245	-0.01%
2023/12/18	0	0.00	153	28.09	28.25	-153	39,215	-0.39%	大賣/鉅額交易
2023/12/15	0	0.00	2	28.30	28.15	-2	39,079	-0.01%
2023/12/14	3	28.35	29.1	28.29	28.45	-26.1	38,507	-0.07%
2023/12/13	11	27.87	10.6	27.87	27.95	0.4	37,644	0.00%
2023/12/12	10	27.50	52	27.67	27.60	-42	37,938	-0.11%
2023/12/11	12	27.24	0.1	27.33	27.40	11.9	37,935	0.03%
2023/12/08	3.3	27.43	22.2	27.35	27.50	-18.9	37,985	-0.05%
2023/12/07	21.2	26.80	0	0.00	26.85	21.2	37,292	0.06%
2023/12/05	13.3	26.64	5	26.63	26.75	8.3	37,353	0.02%
2023/12/04	12.2	26.90	2	26.85	26.90	10.2	37,050	0.03%
2023/12/01	1.2	26.97	1	27.00	26.95	0.2	36,998	0.00%
2023/11/30	0.6	27.00	8.3	27.05	27.35	-7.7	36,882	-0.02%
2023/11/29	30.1	26.93	4	27.13	26.85	26.1	35,893	0.07%
2023/11/28	2	27.25	32	27.28	27.15	-30	35,403	-0.08%
2023/11/27	3	26.78	5	26.72	26.70	-2	35,110	-0.01%
2023/11/24	40	26.70	5.2	26.69	26.75	34.8	34,855	0.10%
2023/11/23	22	26.70	0	0.00	26.85	22	34,580	0.06%
2023/11/22	6	27.07	24	27.15	27.20	-18	34,138	-0.05%
2023/11/21	9	27.12	30.3	27.09	27.05	-21.3	33,878	-0.06%
2023/11/20	1	26.55	0	0.00	26.85	1	33,355	0.00%
2023/11/17	2	26.83	13.1	26.86	26.85	-11.1	33,129	-0.03%
2023/11/16	0.5	26.75	54	26.72	26.85	-53.5	33,127	-0.16%
2023/11/15	0	0.00	38.7	26.42	26.80	-38.7	32,938	-0.12%
2023/11/14	7	26.09	70	26.05	26.15	-63	32,064	-0.20%
2023/11/13	0	0.00	15	25.63	25.60	-15	32,148	-0.05%
2023/11/10	3	25.45	13	25.47	25.50	-10	32,748	-0.03%
2023/11/09	1	25.35	6	25.34	25.35	-5	33,119	-0.02%
2023/11/08	0	0.00	21	25.20	25.10	-21	33,673	-0.06%
2023/11/07	0	0.00	1.2	25.19	25.15	-1.2	33,742	0.00%
2023/11/06	25	25.31	12	25.38	25.30	13	33,942	0.04%
2023/11/03	2	25.17	19	25.19	25.35	-17.1	34,020	-0.05%
2023/11/02	1	24.65	10	24.70	24.70	-9	33,840	-0.03%
2023/10/31	6	24.30	0	0.00	24.35	6	35,314	0.02%
2023/10/30	31	24.33	0	0.00	24.35	31	36,096	0.09%
2023/10/27	10	24.60	1	24.55	24.60	9	36,463	0.02%
2023/10/26	5.1	24.50	0	0.00	24.35	5.1	36,899	0.01%
2023/10/25	0	0.00	0.5	24.65	24.65	-0.5	36,740	0.00%
2023/10/24	0.2	24.45	17	24.40	24.45	-16.9	36,657	-0.05%
2023/10/23	9.2	24.42	1	24.40	24.35	8.2	36,617	0.02%
2023/10/20	7.1	24.57	7	24.40	24.65	0.1	36,642	0.00%
2023/10/19	6	24.94	0	0.00	24.85	6	36,495	0.02%
2023/10/18	1	24.95	9	24.95	25.15	-8	36,784	-0.02%
2023/10/17	5.1	25.14	3.3	25.06	25.15	1.8	36,806	0.00%
2023/10/16	8	25.26	5.2	25.25	25.35	2.8	37,220	0.01%
2023/10/13	0	0.00	2	25.10	25.15	-2	37,555	-0.01%
2023/10/12	4	25.20	24.2	25.05	25.20	-20.2	38,011	-0.05%
2023/10/11	3.6	24.71	18.3	24.81	24.90	-14.6	37,994	-0.04%
2023/10/06	0.1	24.20	11	24.24	24.25	-10.9	37,359	-0.03%
2023/10/05	1	23.85	2	24.13	24.10	-1	37,413	0.00%
2023/10/04	29.2	23.79	1	23.80	23.70	28.2	37,241	0.08%
2023/10/03	1	24.25	0	0.00	24.20	1	36,707	0.00%
2023/10/02	5	24.50	5	24.50	24.50	0	36,681	0.00%
2023/09/28	1	24.50	2	24.50	24.50	-1	37,388	0.00%
2023/09/27	3	24.33	0	0.00	24.40	3	37,331	0.01%
2023/09/26	3	24.53	0	0.00	24.55	3	37,243	0.01%
2023/09/25	13.1	24.39	5.1	24.47	24.60	8	37,073	0.02%
2023/09/22	19	24.28	0	0.00	24.25	19	37,010	0.05%
2023/09/21	34.4	24.27	32.2	24.58	24.35	2.2	36,646	0.01%
2023/09/20	6	24.99	7	24.99	24.85	-1	36,037	0.00%
2023/09/19	9	24.95	20	24.95	24.95	-11	35,721	-0.03%
2023/09/18	6	24.71	32	24.70	24.95	-26	35,670	-0.07%
2023/09/15	15	24.87	3	24.72	24.85	12	35,673	0.03%
2023/09/14	1	24.85	19.3	24.90	25.00	-18.3	34,978	-0.05%
2023/09/13	0	0.00	2.5	24.36	24.70	-2.5	34,861	-0.01%
2023/09/12	10	24.29	0	0.00	24.35	10	35,158	0.03%
2023/09/11	41.2	24.16	2	24.15	24.25	39.2	35,157	0.11%
2023/09/08	2	24.05	3	23.95	24.05	-1	35,079	0.00%
2023/09/07	10.3	23.58	0	0.00	23.60	10.3	35,101	0.03%
2023/09/06	15.4	23.77	0	0.00	23.65	15.4	35,328	0.04%
2023/09/05	23	23.93	5	24.03	24.00	18	35,773	0.05%
2023/09/04	0	0.00	0	24.00	23.95	0	35,972	0.00%
2023/09/01	5	23.80	0	0.00	23.80	5	36,246	0.01%
2023/08/31	15.2	23.74	0	0.00	23.85	15.2	36,367	0.04%
2023/08/29	5	23.80	0	0.00	24.00	5	36,282	0.01%
2023/08/28	9	23.70	1	23.80	23.80	8	36,345	0.02%
2023/08/25	16.3	23.72	10.1	23.77	23.50	6.2	37,283	0.02%
2023/08/24	1	23.70	4.1	23.88	23.85	-3.1	37,333	-0.01%
2023/08/23	6	23.64	0	0.00	23.70	6	37,180	0.02%
2023/08/22	13.3	23.48	7.1	23.49	23.55	6.2	37,194	0.02%
2023/08/21	6	23.81	5	23.83	23.85	1	36,888	0.00%
2023/08/18	29	23.51	11	23.57	23.35	18	36,736	0.05%
2023/08/17	15.1	23.00	0.3	23.35	23.25	14.8	36,714	0.04%
2023/08/16	32.7	23.30	52	23.32	23.40	-19.3	36,242	-0.05%
2023/08/15	19.6	24.07	12	24.20	23.90	7.6	35,831	0.02%
2023/08/14	19.3	24.17	21.1	24.27	24.30	-1.8	35,662	0.00%
2023/08/11	7.1	24.86	2	24.85	24.90	5.1	35,686	0.01%
2023/08/10	15	24.85	17	24.74	24.90	-2	35,825	-0.01%
2023/08/09	10	24.63	15.4	24.89	24.80	-5.4	35,631	-0.02%
2023/08/08	17	24.54	8.2	24.67	24.60	8.9	35,307	0.03%
2023/08/07	16	24.63	0	0.00	24.60	16	34,790	0.05%
2023/08/04	255.6	24.62	2.3	24.65	24.60	253.3	34,284	0.74%	大買/鉅額交易
2023/08/02	33.2	26.09	0	0.00	26.15	33.2	33,138	0.10%
2023/08/01	8.1	26.16	9	26.34	26.25	-0.9	32,438	0.00%
2023/07/31	2	26.40	3	26.35	26.25	-1	31,924	0.00%
2023/07/28	1	26.50	1	26.40	26.35	0	31,380	0.00%
2023/07/27	0.4	26.58	1	26.60	26.60	-0.6	31,388	0.00%
2023/07/26	3	26.50	10.3	26.47	26.50	-7.3	31,543	-0.02%
2023/07/25	1	26.25	0	26.25	26.35	1	31,479	0.00%
2023/07/24	3.3	26.07	4	26.10	26.10	-0.7	31,318	0.00%
2023/07/21	0	0.00	4.1	26.49	26.45	-4.1	30,989	-0.01%
2023/07/20	0.1	26.10	29	26.21	26.20	-28.9	30,342	-0.10%
2023/07/19	1	26.05	27.6	25.96	26.05	-26.6	29,714	-0.09%
2023/07/18	5.1	26.16	10	26.20	26.25	-4.9	29,118	-0.02%
2023/07/17	0	0.00	45.3	25.91	26.15	-45.3	28,487	-0.16%
2023/07/14	0	0.00	3.3	25.32	25.40	-3.3	27,827	-0.01%
2023/07/13	2.2	25.17	2	25.10	24.90	0.2	27,228	0.00%
2023/07/12	0.2	24.93	5	25.04	25.15	-4.8	27,253	-0.02%
2023/07/11	7	24.86	7	24.84	24.95	0	27,101	0.00%
2023/07/10	0	0.00	0.5	24.70	24.50	-0.5	27,102	0.00%
2023/07/07	0	24.30	0	0.00	24.60	0	27,058	0.00%
2023/07/06	7.4	24.38	8	24.49	24.50	-0.6	27,061	0.00%
2023/07/05	1.5	24.93	3	24.95	24.95	-1.5	26,339	-0.01%
2023/07/04	2.2	24.90	0	0.00	24.85	2.2	26,214	0.01%
2023/07/03	0	0.00	5.5	25.10	25.10	-5.5	26,297	-0.02%
2023/06/30	53	24.89	2	24.90	24.85	51	26,497	0.19%
2023/06/29	2	24.85	0	0.00	24.90	2	26,452	0.01%
2023/06/28	32	24.90	1	25.00	25.00	31	26,495	0.12%
2023/06/27	5.1	24.92	0	0.00	24.75	5.1	26,487	0.02%
2023/06/26	0.3	25.09	1.4	25.07	24.95	-1.1	26,395	0.00%
2023/06/21	0.1	24.90	1	25.10	25.10	-0.9	26,351	0.00%
2023/06/20	0	0.00	2.4	25.03	25.05	-2.4	26,306	-0.01%
2023/06/19	1	24.95	14	24.80	25.05	-13	26,356	-0.05%
2023/06/16	10	24.59	1	24.80	24.55	9	26,527	0.03%
2023/06/15	8	24.67	1	24.75	24.70	7	26,373	0.03%
2023/06/14	2	24.80	1	24.80	24.75	1	27,373	0.00%
2023/06/13	1	24.85	0.4	24.95	24.80	0.6	28,420	0.00%
2023/06/12	11.1	25.08	0	0.00	24.80	11.1	28,709	0.04%
2023/06/09	4.1	24.89	21.1	25.16	25.20	-17	29,323	-0.06%
2023/06/08	6	24.58	11	24.57	24.65	-5	28,992	-0.02%
2023/06/07	0	0.00	3.5	24.50	24.60	-3.5	29,102	-0.01%
2023/06/06	1	24.55	1	24.50	24.45	0	29,120	0.00%
2023/06/05	2.1	24.50	4	24.53	24.45	-2	29,340	-0.01%
2023/06/02	1	24.30	1	24.40	24.30	0	29,560	0.00%
2023/06/01	0	0.00	7.1	24.48	24.30	-7.1	29,602	-0.02%
2023/05/31	0.1	24.35	0	0.00	24.30	0.1	29,580	0.00%
2023/05/30	0	0.00	2	24.50	24.50	-2	28,817	-0.01%
2023/05/29	0	0.00	12	24.38	24.40	-12	28,781	-0.04%
2023/05/26	2	24.05	12	23.94	24.10	-10	29,081	-0.03%
2023/05/25	4	24.15	0	0.00	24.10	4	28,947	0.01%
2023/05/24	5	24.50	8	24.39	24.50	-3	28,934	-0.01%
2023/05/23	3	24.60	10	24.62	24.60	-7	28,789	-0.02%
2023/05/22	5	24.55	8.6	24.48	24.55	-3.6	28,536	-0.01%
2023/05/19	10	24.20	20	24.36	24.40	-10	28,329	-0.04%
2023/05/18	5	24.10	9.1	24.06	24.10	-4.1	28,064	-0.01%
2023/05/17	2	23.80	31.8	23.86	23.80	-29.8	28,059	-0.11%
2023/05/16	0	0.00	12	23.49	23.55	-12	27,711	-0.04%
2023/05/15	0	0.00	14	23.28	23.35	-14	27,531	-0.05%
2023/05/12	10	23.13	3	23.20	23.10	7	27,525	0.03%
2023/05/11	0	0.00	16	23.27	23.30	-16	27,439	-0.06%
2023/05/10	0	0.00	10	23.25	23.30	-10	27,382	-0.04%
2023/05/09	5	23.30	0	0.00	23.30	5	27,491	0.02%
2023/05/08	3	23.35	20.2	23.21	23.35	-17.2	27,613	-0.06%
2023/05/05	0	0.00	14	23.05	23.05	-14	27,653	-0.05%
2023/05/04	0	0.00	15.2	23.03	23.10	-15.2	28,121	-0.05%
2023/05/03	4	22.85	0	0.00	22.95	4	28,317	0.01%
2023/05/02	1	22.75	6	22.78	22.90	-5	28,638	-0.02%
2023/04/28	0.1	22.40	9	22.48	22.60	-9	29,309	-0.03%
2023/04/27	0.1	22.35	0	0.00	22.40	0.1	29,437	0.00%
2023/04/26	1	22.30	0	0.00	22.45	1	29,546	0.00%
2023/04/25	10.1	22.43	7	22.49	22.35	3.1	29,622	0.01%
2023/04/21	5	22.20	12	22.29	22.30	-7	29,753	-0.02%
2023/04/20	5	22.35	0	0.00	22.35	5	29,896	0.02%
2023/04/19	0.1	22.40	3	22.45	22.45	-2.9	30,494	-0.01%
2023/04/18	10.1	22.45	0	0.00	22.40	10.1	30,543	0.03%
2023/04/17	14	22.48	21	22.51	22.50	-7	31,004	-0.02%
2023/04/14	0	0.00	9.2	22.31	22.50	-9.2	30,952	-0.03%
2023/04/13	1	22.30	42	22.27	22.30	-41	30,912	-0.13%
2023/04/12	0	0.00	7	21.99	22.00	-7	30,712	-0.02%
2023/04/11	7	21.68	0	0.00	21.85	7	30,671	0.02%
2023/04/10	6	21.79	10	21.76	21.80	-4	30,480	-0.01%
2023/04/07	4	21.69	3	21.75	21.70	1	30,451	0.00%
2023/04/06	4.1	21.72	0	0.00	21.70	4.1	30,326	0.01%
2023/03/31	2	21.85	6	21.81	21.85	-4	30,257	-0.01%
2023/03/30	1	21.60	20	21.65	21.65	-19	30,650	-0.06%
2023/03/29	1.1	21.70	6	21.66	21.70	-4.9	31,339	-0.02%
2023/03/28	3	21.57	3	21.58	21.50	0	32,113	0.00%
2023/03/27	56.2	21.40	0.1	21.50	21.45	56.1	32,846	0.17%
2023/03/24	4	21.46	0	0.00	21.40	4	34,098	0.01%
2023/03/23	1	21.45	1	21.55	21.55	0	34,348	0.00%
2023/03/22	51	21.40	2	21.25	21.35	49	34,662	0.14%
2023/03/21	29.1	21.05	5	21.12	21.05	24.1	34,799	0.07%
2023/03/20	28	20.90	0	0.00	21.00	28	34,685	0.08%
2023/03/17	45.6	20.99	0	0.00	20.85	45.6	34,460	0.13%
2023/03/16	75.8	21.04	4	21.11	20.90	71.8	33,537	0.21%
2023/03/15	24	21.70	0	0.00	21.55	24	33,106	0.07%
2023/03/14	16.3	21.81	0	0.00	21.70	16.3	33,006	0.05%
2023/03/13	6.4	22.15	0	0.00	22.20	6.4	32,321	0.02%
2023/03/10	18.4	22.33	3	22.30	22.25	15.4	32,225	0.05%
2023/03/09	8.2	22.56	0	0.00	22.50	8.2	32,297	0.03%
2023/03/08	9.5	22.54	2	22.63	22.75	7.5	33,172	0.02%
2023/03/07	7.2	22.60	1.1	22.65	22.65	6.1	33,327	0.02%
2023/03/06	2.4	22.51	0	0.00	22.55	2.4	33,101	0.01%
2023/03/03	0.2	22.50	6.1	22.52	22.40	-5.9	33,055	-0.02%
2023/03/02	11	22.52	0	0.00	22.55	11	33,368	0.03%
2023/03/01	0	22.90	0	0.00	22.70	0	34,039	0.00%
2023/02/22	5	22.65	0	0.00	22.80	5	34,302	0.01%
2023/02/21	6.1	22.75	2	22.75	22.80	4.1	34,319	0.01%
2023/02/20	0	0.00	22	22.95	22.95	-22	34,675	-0.06%
2023/02/17	5	22.80	0	0.00	22.75	5	35,011	0.01%
2023/02/15	33	22.67	2	22.75	22.55	31	35,906	0.09%
2023/02/14	3	22.93	24.1	22.88	22.90	-21.1	35,542	-0.06%
2023/02/13	5	22.35	12	22.61	22.75	-7	35,761	-0.02%
2023/02/10	5.7	22.37	14	22.41	22.45	-8.4	35,821	-0.02%
2023/02/09	7	22.36	0	22.45	22.30	7	35,978	0.02%
2023/02/08	3	22.35	0	0.00	22.40	3	35,999	0.01%
2023/02/07	17.1	22.31	2	22.45	22.30	15.1	36,182	0.04%
2023/02/06	4.2	22.34	0	0.00	22.35	4.2	36,204	0.01%
2023/02/03	19.1	22.40	8	22.40	22.40	11.1	36,347	0.03%
2023/02/02	31	22.54	1	22.60	22.50	30	36,284	0.08%
2023/02/01	10.3	22.68	0	0.00	22.75	10.3	35,941	0.03%
2023/01/31	12	22.95	0	0.00	22.85	12	35,988	0.03%
2023/01/30	6.1	23.08	17	23.22	23.20	-10.9	35,795	-0.03%
2023/01/17	0	23.00	10	23.13	23.20	-10	35,026	-0.03%
2023/01/16	0	0.00	8	22.99	23.05	-8	35,085	-0.02%
2023/01/13	0	0.00	9.1	22.95	22.80	-9.1	35,071	-0.03%
2023/01/12	13	23.06	0	23.10	22.90	13	35,746	0.04%
2023/01/11	4	23.03	0	0.00	23.10	4	36,145	0.01%
2023/01/10	0.1	22.95	0.5	23.11	23.15	-0.4	36,281	0.00%
2023/01/09	3	23.10	31	23.07	23.15	-28	36,241	-0.08%
2023/01/06	6	22.57	0.3	22.60	22.60	5.7	36,142	0.02%
2023/01/05	0	0.00	7.3	22.49	22.60	-7.3	36,911	-0.02%
2023/01/04	0	0.00	1.6	22.27	22.35	-1.6	36,655	0.00%
2023/01/03	5	22.00	0	0.00	22.15	5	37,051	0.01%
2022/12/27	2	22.20	1	22.20	22.25	1	38,289	0.00%
2022/12/26	0	22.00	1	22.10	22.10	-1	38,927	0.00%
2022/12/23	5.5	21.84	1	21.85	21.90	4.5	40,064	0.01%
2022/12/22	1	21.90	1	21.90	22.15	0	40,898	0.00%
2022/12/21	9	21.77	0	21.85	21.70	9	41,362	0.02%
2022/12/20	11.5	21.99	1	21.95	21.90	10.5	41,361	0.03%
2022/12/19	3	22.10	0	0.00	22.05	3	40,751	0.01%
2022/12/16	5	22.30	0	0.00	22.25	5	40,189	0.01%
2022/12/15	1	22.70	0	0.00	22.75	1	39,518	0.00%
2022/12/14	0	0.00	13	23.05	22.90	-13	39,290	-0.03%
2022/12/13	1	22.85	0	0.00	22.70	1	38,999	0.00%
2022/12/12	1	23.00	1	23.00	22.90	0	38,858	0.00%
2022/12/09	2	22.73	0	0.00	22.70	2	39,501	0.01%
2022/12/08	1	22.80	3	22.90	22.80	-2	39,500	-0.01%
2022/12/07	0	0.00	31	23.10	23.05	-31	39,805	-0.08%
2022/12/06	5.1	22.41	2	22.70	22.40	3.1	39,379	0.01%
2022/12/05	0.1	22.90	2	22.85	22.75	-1.9	39,214	0.00%
2022/12/02	9.1	22.54	8	22.58	22.50	1.1	39,140	0.00%
2022/12/01	14.1	22.97	0	0.00	22.60	14.1	39,480	0.04%
2022/11/30	10	23.15	4	23.05	23.00	6	39,128	0.02%
2022/11/29	0	0.00	1	22.55	22.85	-1	38,153	0.00%
2022/11/25	2	22.40	5	22.45	22.40	-3	37,853	-0.01%
2022/11/24	2.4	22.45	16	22.45	22.45	-13.6	38,158	-0.04%
2022/11/23	6	22.57	7.3	22.49	22.55	-1.3	38,123	0.00%
2022/11/22	2	21.30	1	21.50	21.65	1	37,540	0.00%
2022/11/21	5.1	21.35	0	0.00	21.40	5.1	37,520	0.01%
2022/11/18	4.1	21.33	0	0.00	21.40	4.1	37,471	0.01%
2022/11/17	1	21.65	55	21.60	21.65	-54	37,576	-0.14%
2022/11/16	0	21.80	20	21.81	21.80	-20	37,739	-0.05%
2022/11/15	0	21.95	5	22.00	22.00	-5	37,538	-0.01%
2022/11/14	1	21.75	0.1	21.90	21.70	0.9	37,461	0.00%
2022/11/11	6	21.75	24.6	21.55	21.85	-18.6	37,305	-0.05%
2022/11/10	2	21.10	0	21.20	21.15	2	37,003	0.01%
2022/11/09	22	21.10	2	20.90	21.20	20	37,240	0.05%
2022/11/08	1	21.50	0	0.00	21.55	1	36,802	0.00%
2022/11/07	0	0.00	15.1	21.41	21.45	-15.1	36,762	-0.04%
2022/11/04	2	20.80	10	20.80	20.90	-8	36,886	-0.02%
2022/11/03	10.1	20.55	0	0.00	20.55	10.1	37,187	0.03%
2022/11/02	1	21.00	2	20.93	20.85	-1	37,302	0.00%
2022/11/01	3	20.72	12.1	20.96	21.10	-9.1	37,236	-0.02%
2022/10/31	5.3	20.57	6	20.68	20.40	-0.7	37,321	0.00%
2022/10/28	1	20.45	0	0.00	20.55	1	37,268	0.00%
2022/10/27	1	20.60	12.2	20.63	20.55	-11.2	37,391	-0.03%
2022/10/26	2.7	20.31	6	20.37	20.35	-3.3	37,477	-0.01%
2022/10/25	1	19.95	3	20.08	20.00	-2	37,284	-0.01%
2022/10/24	2	19.98	0	0.00	19.90	2	37,507	0.01%
2022/10/21	1	19.95	18	19.91	20.00	-17	37,362	-0.05%
2022/10/20	11.2	19.51	5	19.55	19.70	6.2	37,386	0.02%
2022/10/19	9.1	19.89	0	0.00	19.90	9.1	36,856	0.02%
2022/10/18	0	0.00	1	20.15	20.10	-1	36,666	0.00%
2022/10/17	3	19.80	0	0.00	19.80	3	36,799	0.01%
2022/10/14	17.2	19.82	2	19.90	19.80	15.2	37,156	0.04%
2022/10/13	39.1	19.77	11	19.70	19.65	28.1	37,479	0.07%
2022/10/12	7.1	20.19	0	0.00	20.25	7.1	37,051	0.02%
2022/10/11	11.2	20.12	1	20.20	20.10	10.2	37,553	0.03%
2022/10/07	3	20.47	1	20.45	20.45	2	37,778	0.01%
2022/10/06	1	20.60	2	20.60	20.60	-1	38,698	0.00%
2022/10/05	12.1	20.55	7	20.67	20.50	5.1	39,600	0.01%
2022/10/04	4	20.19	1	20.15	20.15	3	39,489	0.01%
2022/10/03	15.1	19.82	1	19.75	19.70	14.1	39,279	0.04%
2022/09/30	13.3	19.83	3	19.88	19.85	10.3	39,035	0.03%
2022/09/29	51.5	20.17	12	20.27	20.05	39.5	38,420	0.10%
2022/09/28	12.1	20.27	72	20.17	20.10	-59.9	38,398	-0.16%
2022/09/27	38	20.84	2	20.80	20.75	36	37,734	0.10%
2022/09/26	6	21.33	4	21.29	21.25	2	37,481	0.01%
2022/09/23	24.2	21.67	1	21.80	21.65	23.2	38,139	0.06%
2022/09/22	28.1	21.61	2	21.60	21.60	26.1	38,352	0.07%
2022/09/21	25	22.08	0	0.00	22.05	25	38,110	0.07%
2022/09/20	28	22.15	0	0.00	22.20	28	38,087	0.07%
2022/09/19	6	22.20	0	22.45	22.15	6	38,054	0.02%
2022/09/16	11	22.23	10	22.20	22.10	1	37,980	0.00%
2022/09/15	4	22.28	1	22.30	22.30	3	37,330	0.01%
2022/09/14	16.1	22.37	7	22.50	22.30	9.1	37,527	0.02%
2022/09/13	28.1	22.87	0	0.00	22.75	28.1	37,514	0.07%
2022/09/12	10	23.04	8	23.07	22.90	2	37,684	0.01%
2022/09/08	3.1	22.85	0	0.00	22.90	3.1	38,143	0.01%
2022/09/07	22.8	22.85	1	23.00	22.80	21.8	38,832	0.06%
2022/09/06	1	23.30	1	23.40	23.40	0	38,851	0.00%
2022/09/05	1	23.30	7	23.19	23.25	-6	39,338	-0.02%
2022/09/02	13	22.97	2	22.95	22.90	11	39,793	0.03%
2022/09/01	7	22.95	0	0.00	23.05	7	40,102	0.02%
2022/08/31	3.2	23.55	6	23.58	23.50	-2.9	40,481	-0.01%
2022/08/30	10.2	23.24	0	0.00	23.25	10.2	40,094	0.03%
2022/08/26	2	23.85	0	23.95	23.85	2	39,689	0.00%
2022/08/25	4.1	23.70	1	23.85	23.75	3.1	39,795	0.01%
2022/08/24	6.5	23.51	0.4	23.60	23.45	6.1	39,974	0.02%
2022/08/23	2	23.90	20	23.95	23.80	-18	43,093	-0.04%
2022/08/19	0	24.50	0	0.00	24.60	0	44,991	0.00%
2022/08/18	0	24.60	0	0.00	24.45	0	45,094	0.00%
2022/08/17	5	24.85	0.3	24.90	24.90	4.7	45,265	0.01%
2022/08/16	1	24.25	8.5	24.42	24.55	-7.5	45,351	-0.02%
2022/08/15	0	0.00	4	24.23	24.25	-4	45,511	-0.01%
2022/08/12	2	24.08	1	24.05	24.10	1	45,862	0.00%
2022/08/11	5.1	23.75	6	24.05	24.05	-0.9	46,417	0.00%
2022/08/10	2	23.65	0	0.00	23.55	2	46,625	0.00%
2022/08/09	9	23.42	4	23.24	23.30	5	46,849	0.01%
2022/08/08	11	23.06	3	23.08	23.10	8	47,093	0.02%
2022/08/05	1	22.85	3	22.77	23.00	-2	47,952	0.00%
2022/08/04	6	22.23	0	0.00	22.25	6	48,357	0.01%
2022/08/03	9.1	22.32	4	22.33	22.30	5.1	48,627	0.01%
2022/08/02	9.1	22.45	3	22.47	22.45	6.1	49,045	0.01%
2022/08/01	1	22.85	2	22.75	22.95	-1	49,276	0.00%
2022/07/29	3	23.03	0	0.00	22.95	3	49,904	0.01%
2022/07/28	0	0.00	1	23.20	23.20	-1	50,145	0.00%
2022/07/27	2	23.00	3	22.90	22.95	-1	50,004	0.00%
2022/07/26	0	0.00	15	22.93	22.95	-15	50,007	-0.03%
2022/07/25	7.1	22.79	3	22.85	22.70	4.1	50,025	0.01%
2022/07/22	7	22.61	0	0.00	22.75	7	50,265	0.01%
2022/07/21	16	22.43	16	22.52	22.65	0	50,606	0.00%
2022/07/20	38	22.36	10	22.67	22.25	28	50,794	0.06%
2022/07/19	1	22.25	2	22.25	22.20	-1	50,687	0.00%
2022/07/18	3.1	22.25	18	22.17	22.30	-14.9	51,013	-0.03%
2022/07/15	32.4	21.88	1	21.80	21.80	31.4	50,644	0.06%
2022/07/14	23.1	22.32	25	22.42	22.25	-1.9	50,425	0.00%
2022/07/13	4	23.58	15	23.45	23.45	-11	49,828	-0.02%
2022/07/12	14.1	23.08	10	23.05	22.95	4.1	49,189	0.01%
2022/07/11	15	23.78	0	0.00	23.65	15	49,079	0.03%
2022/07/08	17.1	23.92	16	24.00	23.85	1.1	49,584	0.00%
2022/07/07	2	23.60	19	23.82	23.70	-17	49,762	-0.03%
2022/07/06	25.2	23.98	20	23.60	23.50	5.2	50,021	0.01%
2022/07/05	5	24.17	1	24.70	24.30	4	49,644	0.01%
2022/07/04	20	24.55	1	24.20	24.30	19	49,813	0.04%
2022/07/01	8.5	24.64	2.4	24.82	24.60	6.1	51,056	0.01%
2022/06/30	14	25.36	3	25.25	25.10	11	51,643	0.02%
2022/06/29	1	25.55	1	25.70	25.80	0	51,917	0.00%
2022/06/28	6	25.84	4	25.80	25.80	2	52,170	0.00%
2022/06/27	1	26.30	11	26.30	26.20	-10	52,607	-0.02%
2022/06/24	0	0.00	1	26.30	26.30	-1	52,432	0.00%
2022/06/23	8	25.91	6	26.09	26.05	2	52,483	0.00%
2022/06/22	0	0.00	2	25.93	26.05	-2	52,405	0.00%
2022/06/21	4.1	26.37	6	26.28	26.45	-1.9	52,380	0.00%
2022/06/20	4	25.88	2	25.90	25.50	2	52,656	0.00%
2022/06/17	2	26.05	4	26.25	26.00	-2	52,494	0.00%
2022/06/16	8	26.60	16	26.77	26.60	-8	52,312	-0.02%
2022/06/15	2	26.40	25	26.27	26.30	-23	52,759	-0.04%
2022/06/14	10	25.65	2	26.05	26.00	8	53,021	0.02%
2022/06/13	10.2	25.40	0	0.00	25.55	10.2	52,770	0.02%
2022/06/10	2	25.83	1	25.75	26.00	1	52,499	0.00%
2022/06/09	38.2	26.09	2	25.95	25.85	36.2	52,248	0.07%
2022/06/07	6	26.59	10	26.60	26.55	-4	51,853	-0.01%
2022/06/06	0	0.00	65	26.78	26.85	-65	52,387	-0.12%
2022/06/02	1	26.55	0.1	26.60	26.60	0.9	53,198	0.00%
2022/06/01	10.1	26.75	1	26.55	26.55	9.1	54,359	0.02%
2022/05/31	50	26.49	2	27.15	27.15	48	54,651	0.09%
2022/05/30	28	26.47	9.1	26.80	27.10	18.9	51,544	0.04%
2022/05/27	0	0.00	28	26.30	26.60	-28	50,778	-0.06%
2022/05/26	6	25.30	0	0.00	25.30	6	50,891	0.01%
2022/05/25	24	25.35	3	25.68	25.35	21	51,632	0.04%
2022/05/24	3	25.48	2	25.80	25.55	1	52,700	0.00%
2022/05/23	1	25.25	0	0.00	25.45	1	52,523	0.00%
2022/05/20	1	25.45	0	0.00	25.45	1	52,738	0.00%
2022/05/19	17.1	25.33	0	0.00	25.30	17.1	52,434	0.03%
2022/05/18	4	25.89	6	25.98	26.10	-2	51,969	0.00%
2022/05/17	8	25.54	0	0.00	25.50	8	52,002	0.02%
2022/05/16	4	25.51	1	25.50	25.70	3	52,112	0.01%
2022/05/13	7	25.83	5	26.10	25.80	2	51,999	0.00%
2022/05/12	21.1	26.28	14	26.04	26.05	7.1	51,405	0.01%
2022/05/11	2	27.20	0	0.00	27.10	2	51,084	0.00%
2022/05/10	0	0.00	8	27.29	27.55	-8	51,342	-0.02%
2022/05/09	3.1	27.33	0	0.00	27.30	3.1	51,224	0.01%
2022/05/06	9.6	27.58	4	27.60	28.00	5.6	51,525	0.01%
2022/05/05	22.2	28.16	0	0.00	28.05	22.2	52,080	0.04%
2022/05/04	10	28.80	0	0.00	28.90	10	51,753	0.02%
2022/05/03	2.1	28.80	0	28.85	28.75	2.1	52,196	0.00%
2022/04/29	5	29.00	1	29.15	29.25	4	52,517	0.01%
2022/04/27	3	28.97	1	29.00	28.90	2	52,740	0.00%
2022/04/26	6	29.53	0	0.00	29.70	6	52,882	0.01%
2022/04/25	4	28.90	4.1	29.20	29.10	-0.1	52,663	0.00%
2022/04/22	3	28.90	18	29.37	29.45	-15	52,476	-0.03%
2022/04/21	1	28.65	0	0.00	28.75	1	52,787	0.00%
2022/04/20	0	0.00	3	29.13	29.20	-3	54,276	-0.01%
2022/04/19	3	28.87	5	28.95	28.95	-2	54,643	0.00%
2022/04/18	17.1	28.79	4	28.58	28.75	13.1	55,421	0.02%
2022/04/15	3	29.23	5	29.16	29.35	-2	55,161	0.00%
2022/04/14	30.2	29.64	9	29.76	29.45	21.2	55,199	0.04%
2022/04/13	13.2	30.30	3	30.47	30.35	10.2	54,960	0.02%
2022/04/12	2.1	30.65	7	30.60	30.70	-4.9	54,588	-0.01%
2022/04/11	14	30.61	39	30.46	30.45	-25	54,014	-0.05%
2022/04/08	14	30.31	37	30.38	30.50	-23	53,483	-0.04%
2022/04/07	15.1	30.45	24	30.46	30.35	-8.9	52,910	-0.02%
2022/04/06	7.2	29.88	12.3	30.09	30.15	-5.2	51,305	-0.01%
2022/04/01	5	29.63	14.1	29.82	29.85	-9.1	49,861	-0.02%
2022/03/31	11	29.29	17	29.31	29.40	-6	49,092	-0.01%
2022/03/30	0	0.00	12	29.02	29.00	-12	48,418	-0.02%
2022/03/29	10	28.82	1	28.80	28.80	9	47,964	0.02%
2022/03/28	10	28.54	19.1	28.69	29.00	-9.1	48,207	-0.02%
2022/03/25	9	28.87	9	28.94	29.00	0	48,151	0.00%
2022/03/24	1	29.10	2	29.20	29.15	-1	48,056	0.00%
2022/03/23	0	0.00	49	29.14	29.20	-49	48,030	-0.10%
2022/03/22	0	0.00	3	28.50	28.55	-3	47,386	-0.01%
2022/03/21	1	28.20	6	28.38	28.30	-5	47,093	-0.01%
2022/03/18	18	28.30	19.1	28.21	28.15	-1.1	46,789	0.00%
2022/03/17	4	27.38	17.1	27.69	27.60	-13.1	45,712	-0.03%
2022/03/16	24	26.90	14	26.99	26.95	10	45,111	0.02%
2022/03/15	10	26.67	13.1	26.66	26.60	-3.1	44,878	-0.01%
2022/03/14	7	26.76	10	26.85	26.80	-3	45,252	-0.01%
2022/03/11	4	26.51	23	26.55	26.50	-19	45,719	-0.04%
2022/03/10	13	26.43	28	26.69	26.80	-15	45,980	-0.03%
2022/03/09	23	25.85	10.7	26.00	25.75	12.3	46,095	0.03%
2022/03/08	25.2	25.71	24	25.79	25.60	1.2	45,964	0.00%
2022/03/07	26.1	26.28	41.2	26.23	26.25	-15.1	45,170	-0.03%
2022/03/04	31.1	27.46	1	27.40	27.35	30.1	44,605	0.07%
2022/03/03	3.1	27.85	12	28.02	27.95	-8.9	44,184	-0.02%
2022/03/02	1.1	27.65	8	27.71	27.95	-6.9	44,067	-0.02%
2022/03/01	20	27.70	23.1	27.32	27.75	-3.1	44,046	-0.01%
2022/02/25	28	26.82	28	26.58	27.15	0	43,248	0.00%
2022/02/24	41.6	26.91	2	27.05	26.90	39.6	42,362	0.09%
2022/02/23	15.1	27.84	0.2	27.90	27.80	15	40,992	0.04%
2022/02/22	18.3	27.81	2	27.80	27.85	16.3	41,082	0.04%
2022/02/21	6	28.15	4	28.30	28.35	2	40,847	0.00%
2022/02/18	12	28.27	2	28.40	28.35	10	41,144	0.02%
2022/02/17	16	28.42	0.7	28.43	28.45	15.3	41,111	0.04%
2022/02/16	3	28.30	54	28.29	28.20	-51	40,784	-0.13%
2022/02/15	6.1	28.32	3	28.20	28.15	3.1	40,242	0.01%
2022/02/14	18.1	28.47	8	28.54	28.65	10.1	39,948	0.03%
2022/02/11	18	28.68	0	0.00	28.85	18	39,558	0.05%
2022/02/10	6.2	28.63	1	28.70	28.85	5.2	39,375	0.01%
2022/02/09	8	28.76	9	28.88	28.90	-1	38,799	0.00%
2022/02/08	9.3	28.33	7	28.55	28.70	2.3	38,318	0.01%
2022/02/07	7	28.24	45	28.49	28.50	-38	37,643	-0.10%
2022/01/26	0	27.50	2	27.53	27.60	-2	36,413	-0.01%
2022/01/25	5	27.00	1	27.05	27.25	4	36,212	0.01%
2022/01/24	5	26.95	3.1	27.29	27.50	1.9	35,877	0.01%
2022/01/21	7	27.21	16	27.35	27.40	-9	35,482	-0.03%
2022/01/20	10.1	27.62	1	27.70	27.70	9.1	34,989	0.03%
2022/01/19	32	27.92	5	27.70	27.80	27	34,687	0.08%
2022/01/18	5.1	27.85	10	27.89	27.90	-4.9	34,083	-0.01%
2022/01/17	5	27.83	3.1	27.85	27.80	2	33,806	0.01%
2022/01/14	17.9	28.00	31	27.93	27.90	-13.1	33,758	-0.04%
2022/01/13	8.1	28.10	51.4	28.12	28.45	-43.4	33,519	-0.13%
2022/01/12	25	27.46	13.5	27.32	27.40	11.5	32,036	0.04%
2022/01/11	5	26.66	125	27.03	27.40	-120	31,414	-0.38%	大賣/鉅額交易
2022/01/10	2	26.15	24	26.31	26.40	-22	30,637	-0.07%
2022/01/07	17	26.26	21	26.35	26.30	-4	30,625	-0.01%
2022/01/06	16	26.02	4	26.15	26.20	12	30,273	0.04%
2022/01/05	2	25.90	1	26.00	26.05	1	29,814	0.00%
2022/01/04	8	25.76	43	25.75	25.95	-35	29,971	-0.12%
2022/01/03	12.1	25.75	2	26.00	25.75	10.1	29,966	0.03%
2021/12/30	16	26.01	2	26.03	25.95	14	30,503	0.05%
2021/12/29	2	26.00	5.3	26.00	26.10	-3.3	30,879	-0.01%
2021/12/28	1	25.85	0.2	25.90	25.95	0.8	31,034	0.00%
2021/12/27	7	25.81	25	25.81	25.80	-18	31,043	-0.06%
2021/12/24	2	25.90	0.5	25.90	25.85	1.5	31,571	0.00%
2021/12/23	2	25.90	1	25.90	25.90	1	31,987	0.00%
2021/12/22	10	25.80	2	25.90	25.80	8	32,059	0.02%
2021/12/21	1	25.30	6	25.74	25.65	-5	32,072	-0.02%
2021/12/20	19	25.30	1	25.35	25.35	18	32,028	0.06%
2021/12/17	1	25.55	3	25.80	25.60	-2	32,276	-0.01%
2021/12/16	1	25.30	11	25.37	25.50	-10	32,351	-0.03%
2021/12/15	11.2	25.41	0	0.00	25.35	11.2	32,803	0.03%
2021/12/14	23.1	25.35	3	25.47	25.55	20.1	33,573	0.06%
2021/12/13	1	25.70	5.1	25.86	25.85	-4	34,321	-0.01%
2021/12/10	3	25.95	5	25.95	25.95	-2	34,337	-0.01%
2021/12/09	4.2	25.85	5	25.92	25.90	-0.8	34,485	0.00%
2021/12/08	6.1	25.80	15	25.86	25.95	-8.9	34,539	-0.03%
2021/12/07	0	0.00	126.1	25.78	26.00	-126.1	33,932	-0.37%	大賣/鉅額交易
2021/12/06	0	0.00	30	25.39	25.45	-30	33,351	-0.09%
2021/12/03	3	25.07	54	25.11	25.20	-51	33,150	-0.15%
2021/12/02	4	24.70	101.8	24.89	25.00	-97.8	32,490	-0.30%	大賣/
2021/12/01	0	0.00	10	24.45	24.85	-10	31,937	-0.03%
2021/11/29	6.1	24.28	10	24.30	24.30	-3.9	31,012	-0.01%
2021/11/26	4.1	24.61	0	0.00	24.70	4.1	30,927	0.01%
2021/11/25	1	24.85	43	24.94	24.95	-42	31,206	-0.13%
2021/11/24	6	24.90	39	24.85	24.80	-33	31,106	-0.11%
2021/11/23	0.1	24.40	0.4	24.40	24.50	-0.4	31,063	0.00%
2021/11/22	3	24.22	7	24.44	24.40	-4	31,119	-0.01%
2021/11/19	35	24.34	39	24.37	24.25	-4	31,263	-0.01%
2021/11/18	8	24.60	53	24.70	24.75	-45	31,198	-0.14%
2021/11/17	30	24.40	41.6	24.38	24.45	-11.6	31,080	-0.04%
2021/11/16	0	0.00	20	24.00	24.05	-20	30,878	-0.06%
2021/11/15	0	0.00	25	23.94	24.00	-25	31,057	-0.08%
2021/11/12	21	23.65	12	23.63	23.70	9	30,892	0.03%
2021/11/11	3	23.45	0.1	23.50	23.60	3	31,098	0.01%
2021/11/10	0	0.00	2	23.50	23.55	-2	32,063	-0.01%
2021/11/09	2	23.50	9	23.47	23.55	-7	33,086	-0.02%
2021/11/08	0	0.00	4.1	23.34	23.40	-4.1	33,500	-0.01%
2021/11/05	6	23.17	1	23.20	23.20	5	33,717	0.01%
2021/11/04	0	0.00	4	23.45	23.25	-4	33,798	-0.01%
2021/11/02	0	0.00	2.1	23.22	23.10	-2.1	34,050	-0.01%
2021/11/01	6.1	23.03	0	0.00	23.05	6.1	34,278	0.02%
2021/10/29	14	23.16	12	23.20	23.20	2	34,215	0.01%
2021/10/28	18	23.36	14	23.30	23.40	4	34,225	0.01%
2021/10/27	7	23.41	0	0.00	23.40	7	34,355	0.02%
2021/10/26	0	0.00	5	23.59	23.55	-5	34,437	-0.01%
2021/10/25	0	0.00	2.1	23.55	23.55	-2.1	34,263	-0.01%
2021/10/22	2	23.30	37	23.42	23.55	-35	34,316	-0.10%
2021/10/21	1	23.35	50	23.26	23.40	-49	33,922	-0.14%
2021/10/20	0	0.00	5.1	23.05	23.00	-5.1	33,272	-0.02%
2021/10/19	2	23.05	0	0.00	23.00	2	33,057	0.01%
2021/10/18	11	23.05	18	23.06	23.05	-7	32,921	-0.02%
2021/10/15	2	22.90	11	23.00	23.00	-9	32,613	-0.03%
2021/10/14	3	22.87	0	0.00	22.95	3	32,692	0.01%
2021/10/13	5	22.75	0	0.00	22.85	5	32,941	0.02%
2021/10/12	0	22.80	5	22.70	22.90	-5	33,807	-0.01%
2021/10/08	2	22.85	1	22.85	22.90	1	33,738	0.00%
2021/10/07	1	22.90	12	22.96	22.85	-11	33,870	-0.03%
2021/10/06	0	22.55	7	22.51	22.70	-7	33,628	-0.02%
2021/10/05	1	22.30	5	22.36	22.45	-4	33,576	-0.01%
2021/10/04	0.1	22.40	3	22.30	22.40	-2.9	33,626	-0.01%
2021/10/01	23	22.45	0	0.00	22.50	23	33,881	0.07%
2021/09/30	5	22.90	5	22.84	22.90	0	33,630	0.00%
2021/09/29	3	22.55	0	0.00	22.75	3	33,470	0.01%
2021/09/28	2	22.78	16	22.80	22.90	-14	33,327	-0.04%
2021/09/27	5	22.75	0	0.00	22.75	5	33,111	0.02%
2021/09/24	26	22.83	0	0.00	22.80	26	33,140	0.08%
2021/09/23	1	22.80	33.1	22.80	22.95	-32.1	33,035	-0.10%
2021/09/22	11.1	22.57	15	22.57	22.60	-3.9	32,828	-0.01%
2021/09/17	8	23.17	3	23.13	23.00	5	32,216	0.02%
2021/09/16	17.1	23.53	44	23.38	23.40	-26.9	31,654	-0.09%
2021/09/15	3	22.92	30	22.96	23.00	-27	30,744	-0.09%
2021/09/14	4	22.95	7	23.00	23.00	-3	30,609	-0.01%
2021/09/13	3	22.88	26.1	22.99	23.00	-23.1	30,470	-0.08%
2021/09/10	3	22.80	2	22.95	22.95	1	30,734	0.00%
2021/09/09	3	22.73	0	0.00	22.85	3	31,186	0.01%
2021/09/08	6.1	22.79	5	22.85	22.90	1.1	31,342	0.00%
2021/09/07	7	22.75	0	0.00	22.85	7	31,339	0.02%
2021/09/06	5.1	22.77	6	22.81	22.85	-0.9	31,468	0.00%
2021/09/03	0	22.80	14	22.76	22.85	-14	31,466	-0.04%
2021/09/02	8.1	22.65	0	0.00	22.70	8.1	31,484	0.03%
2021/09/01	4	22.92	0	0.00	23.00	4	31,489	0.01%
2021/08/31	2	22.87	2	22.98	23.00	0	31,304	0.00%
2021/08/30	7	22.77	5	22.75	22.90	2	30,826	0.01%
2021/08/27	3	22.70	11	22.60	22.75	-8	30,851	-0.03%
2021/08/26	14	22.15	3	22.18	22.40	11	30,525	0.04%
2021/08/25	5	22.25	19	22.21	22.30	-14	30,608	-0.05%
2021/08/24	21	21.95	16.5	21.88	22.00	4.5	30,324	0.01%
2021/08/23	2	21.48	3	21.48	21.45	-1	30,290	0.00%
2021/08/20	8.7	21.15	2	21.25	21.15	6.7	30,598	0.02%
2021/08/19	14.8	21.35	10	21.30	21.35	4.8	31,913	0.02%
2021/08/18	6	21.55	3	21.55	21.60	3	31,640	0.01%
2021/08/17	12	21.44	1	21.40	21.60	11	32,363	0.03%
2021/08/16	50.1	21.37	3	21.40	21.40	47.1	32,290	0.15%
2021/08/13	9	22.81	33	22.86	22.80	-24	32,099	-0.07%
2021/08/12	2	22.95	1	22.90	22.90	1	31,613	0.00%
2021/08/11	9	22.99	2	22.98	23.00	7	31,314	0.02%
2021/08/10	3.1	23.00	0	0.00	23.00	3.1	31,564	0.01%
2021/08/09	1	22.95	4.4	23.02	23.10	-3.4	32,212	-0.01%
2021/08/06	0	0.00	2	23.10	23.10	-2	32,486	-0.01%
2021/08/05	0	0.00	11	23.05	23.10	-11	33,171	-0.03%
2021/08/04	2.2	23.00	3	23.00	23.00	-0.8	35,359	0.00%
2021/08/03	11.1	22.95	0	0.00	23.05	11.1	36,865	0.03%
2021/08/02	0	0.00	40	23.06	23.10	-40	38,154	-0.10%
2021/07/30	0	0.00	76	22.90	22.85	-76	38,287	-0.20%
2021/07/29	2	22.73	1	22.75	22.80	1	38,669	0.00%
2021/07/28	2	22.63	8	22.76	22.75	-6	39,014	-0.02%
2021/07/27	1	22.80	6	22.90	22.85	-5	39,561	-0.01%
2021/07/26	6	22.91	5	22.90	22.90	1	40,148	0.00%
2021/07/23	2	22.90	5	22.94	23.00	-3	40,400	-0.01%
2021/07/22	0	0.00	7	22.80	22.85	-7	40,669	-0.02%
2021/07/21	52.1	22.60	5	22.65	22.70	47.1	41,004	0.11%
2021/07/20	5	22.67	0	0.00	22.65	5	41,527	0.01%
2021/07/19	6	23.02	7	22.97	23.00	-1	41,459	0.00%
2021/07/16	5	22.75	7	22.92	23.05	-2	41,699	0.00%
2021/07/15	5	22.69	0	0.00	22.75	5	41,161	0.01%
2021/07/14	1	22.60	1	22.65	22.70	0	41,478	0.00%
2021/07/13	2.1	22.67	0.3	22.70	22.70	1.8	42,089	0.00%
2021/07/12	0	0.00	4	22.65	22.65	-4	41,905	-0.01%
2021/07/09	1	22.65	0	0.00	22.70	1	41,888	0.00%
2021/07/08	0.1	22.80	15.5	22.85	22.85	-15.4	41,757	-0.04%
2021/07/07	2.1	22.64	4	22.50	22.65	-1.9	41,843	0.00%
2021/07/06	0.5	22.55	0	0.00	22.60	0.5	41,746	0.00%
2021/07/05	3	22.48	1	22.50	22.50	2	41,750	0.00%
2021/07/02	45	22.46	0	0.00	22.40	45	41,755	0.11%
2021/07/01	8	22.55	4	22.53	22.55	4	41,913	0.01%
2021/06/30	1	22.60	8	22.67	22.70	-7	41,894	-0.02%
2021/06/29	8	22.48	1.2	22.55	22.60	6.8	41,824	0.02%
2021/06/25	0	0.00	17	22.71	22.75	-17	42,487	-0.04%
2021/06/24	9	22.50	12	22.51	22.55	-3	42,451	-0.01%
2021/06/23	0	0.00	3	22.45	22.55	-3	42,846	-0.01%
2021/06/22	10	22.35	0	0.00	22.30	10	43,399	0.02%
2021/06/21	16	22.08	1	22.25	22.25	15	43,413	0.03%
2021/06/18	22	22.15	0	0.00	22.15	22	43,304	0.05%
2021/06/17	11	22.20	1	22.30	22.30	10	42,894	0.02%
2021/06/16	14	22.28	0	0.00	22.40	14	43,429	0.03%
2021/06/15	0	0.00	3.1	22.37	22.40	-3.1	43,528	-0.01%
2021/06/11	1	22.45	0	0.00	22.50	1	44,044	0.00%
2021/06/10	16	22.35	2	22.50	22.50	14	44,798	0.03%
2021/06/09	63	22.37	0	0.00	22.45	63	45,733	0.14%
2021/06/08	32	22.50	0	0.00	22.55	32	46,197	0.07%
2021/06/07	17	22.49	1	22.45	22.55	16	47,083	0.03%
2021/06/04	19	22.52	0	0.00	22.75	19	47,616	0.04%
2021/06/03	2	22.80	0.1	22.90	22.90	1.9	48,813	0.00%
2021/06/02	6	22.83	1	23.00	22.95	5	49,204	0.01%
2021/06/01	2.1	22.93	2	22.90	23.00	0.1	49,151	0.00%
2021/05/31	0.2	23.00	15.8	23.05	23.05	-15.6	49,478	-0.03%
2021/05/28	0	0.00	43	22.96	23.00	-43	49,540	-0.09%
2021/05/27	21	22.50	0	22.50	22.40	21	49,248	0.04%
2021/05/26	1	23.00	7	22.96	23.00	-6	49,174	-0.01%
2021/05/25	1	22.95	34	23.10	22.85	-33	49,644	-0.07%
2021/05/24	9.3	22.43	6.1	22.43	22.50	3.2	49,453	0.01%
2021/05/21	8.1	22.56	16.1	22.98	22.60	-8	49,918	-0.02%
2021/05/20	7	22.19	5	22.31	22.30	2	49,372	0.00%
2021/05/19	25	22.25	1	22.50	22.25	24	49,423	0.05%
2021/05/18	1	22.30	25	22.31	22.50	-24	50,016	-0.05%
2021/05/17	30	21.31	53	21.26	21.55	-23	50,600	-0.05%
2021/05/14	8	21.98	3	22.22	22.00	5	49,939	0.01%
2021/05/13	36.6	22.15	50.3	22.03	22.05	-13.7	49,359	-0.03%
2021/05/12	59.6	22.65	52.1	23.16	22.35	7.5	48,528	0.02%
2021/05/11	28	23.80	17	23.55	23.65	11	46,106	0.02%
2021/05/10	24	23.82	236	23.60	23.95	-212	44,550	-0.48%	大賣/鉅額交易
2021/05/07	8.5	23.05	2	23.00	23.10	6.5	43,845	0.01%
2021/05/06	31.5	23.00	34.5	22.94	23.00	-3	43,925	-0.01%
2021/05/05	21	22.32	11	22.60	22.50	10	43,415	0.02%
2021/05/04	30.1	22.35	16	22.31	22.35	14.1	43,236	0.03%
2021/05/03	27.5	22.70	10	22.60	22.75	17.5	42,924	0.04%
2021/04/29	1	22.85	0	0.00	22.80	1	42,522	0.00%
2021/04/28	11	23.15	11	23.20	23.25	0	42,261	0.00%
2021/04/27	11	23.11	20	23.10	23.15	-9	42,522	-0.02%
2021/04/26	3	22.95	42	23.02	23.10	-39	42,262	-0.09%
2021/04/23	50.6	23.00	66	22.80	22.80	-15.4	41,851	-0.04%
2021/04/22	5	22.91	13	22.99	22.90	-8	41,835	-0.02%
2021/04/21	0	0.00	3	22.85	22.90	-3	41,544	-0.01%
2021/04/20	4	22.93	122.5	22.87	22.90	-118.5	41,334	-0.29%	大賣/鉅額交易
2021/04/19	0.1	22.25	212	22.58	22.80	-211.9	40,921	-0.52%	大賣/鉅額交易
2021/04/16	10.5	22.20	2.5	22.24	22.25	8	40,432	0.02%
2021/04/15	1	22.20	59	22.20	22.25	-58	41,015	-0.14%
2021/04/14	6	22.03	34.1	22.09	22.10	-28.1	41,089	-0.07%
2021/04/13	3.1	22.08	39	22.12	22.10	-35.9	41,035	-0.09%
2021/04/12	7	21.71	10	21.80	21.90	-3	40,770	-0.01%
2021/04/09	13	21.63	8	21.55	21.60	5	40,814	0.01%
2021/04/08	9	21.81	4	21.80	21.80	5	40,811	0.01%
2021/04/07	3	21.92	24	21.97	22.00	-21	41,304	-0.05%
2021/04/06	6.6	21.86	4	21.85	21.95	2.6	41,296	0.01%
2021/04/01	4	21.85	3	21.87	21.85	1	41,300	0.00%
2021/03/31	3	21.97	67	22.05	22.10	-64	41,073	-0.16%
2021/03/30	110.6	21.95	29	21.99	22.00	81.6	40,744	0.20%	大買/
2021/03/29	2	21.90	24.1	22.00	22.00	-22.1	40,197	-0.05%
2021/03/26	1	21.75	77	21.88	21.90	-76	39,885	-0.19%
2021/03/25	7	21.79	37.1	21.79	21.80	-30.1	39,408	-0.08%
2021/03/24	0	0.00	10	21.50	21.50	-10	38,917	-0.03%
2021/03/23	1	21.30	31.2	21.44	21.40	-30.2	38,863	-0.08%
2021/03/22	23	21.29	3	21.33	21.35	20	38,694	0.05%
2021/03/19	14	21.30	0	0.00	21.30	14	38,735	0.04%
2021/03/18	0	0.00	8	21.53	21.55	-8	38,061	-0.02%
2021/03/17	11.1	21.74	24.5	21.73	21.60	-13.4	38,085	-0.04%
2021/03/16	0	0.00	22.1	21.70	21.80	-22.1	37,645	-0.06%
2021/03/15	3.1	21.75	145	21.66	21.75	-141.9	37,129	-0.38%	大賣/鉅額交易
2021/03/12	15	21.09	39.2	21.30	21.35	-24.2	36,563	-0.07%
2021/03/11	17	21.36	87.1	21.40	21.10	-70.1	36,121	-0.19%
2021/03/10	7	21.15	33.1	21.15	21.20	-26.1	35,463	-0.07%
2021/03/09	19	21.05	147	21.00	21.10	-128	34,914	-0.37%	大賣/鉅額交易
2021/03/08	0	20.60	40	20.61	20.60	-40	33,545	-0.12%
2021/03/05	16	20.14	1	20.40	20.30	15	33,395	0.04%
2021/03/04	23	20.35	13	20.35	20.35	10	34,399	0.03%
2021/03/03	0	20.40	2.1	20.40	20.40	-2.1	34,249	-0.01%
2021/03/02	18	20.33	9.6	20.31	20.20	8.4	33,925	0.02%
2021/02/26	76.6	20.28	0	0.00	20.00	76.6	33,617	0.23%
2021/02/25	15.1	20.77	36.2	20.83	20.90	-21.1	32,253	-0.07%
2021/02/24	0	20.70	61.6	20.86	20.75	-61.6	31,830	-0.19%
2021/02/23	0	0.00	97	20.56	20.70	-97	31,373	-0.31%
2021/02/22	25.1	20.32	31.1	20.34	20.40	-6	30,959	-0.02%
2021/02/19	0	0.00	35.1	20.16	20.20	-35.1	31,135	-0.11%
2021/02/18	20	19.95	224.3	19.97	20.00	-204.3	31,137	-0.66%	大賣/鉅額交易
2021/02/17	2	19.75	161.4	19.76	19.90	-159.4	30,944	-0.52%	大賣/鉅額交易
2021/02/05	2.3	19.35	0	0.00	19.40	2.3	30,141	0.01%
2021/02/04	6	19.20	0	0.00	19.20	6	30,549	0.02%
2021/02/03	13	19.24	0	0.00	19.25	13	32,051	0.04%
2021/02/02	5.4	19.27	0	0.00	19.25	5.4	33,079	0.02%
2021/02/01	52	19.15	6	19.18	19.15	46	33,410	0.14%
2021/01/29	54.1	19.04	10	19.15	19.00	44.1	33,638	0.13%
2021/01/28	42	19.26	2	19.15	19.20	40	32,977	0.12%
2021/01/27	26	19.44	2	19.48	19.40	24	32,563	0.07%
2021/01/26	51	19.35	0	0.00	19.30	51	32,430	0.16%
2021/01/25	8	19.56	103	19.49	19.60	-95	32,270	-0.29%	大賣/
2021/01/22	17.3	19.21	0	0.00	19.20	17.3	32,136	0.05%
2021/01/21	32	19.33	2	19.35	19.25	30	32,122	0.09%
2021/01/20	101.2	19.38	1	19.45	19.20	100.2	32,124	0.31%	大買/
2021/01/19	21	19.65	0	0.00	19.65	21	31,687	0.07%
2021/01/18	134	19.55	7	19.56	19.70	127	31,544	0.40%	大買/鉅額交易
2021/01/15	48	19.81	17	19.84	19.70	31	31,287	0.10%
2021/01/14	2	19.78	8	19.89	19.85	-6	31,330	-0.02%
2021/01/13	3	19.77	7.4	19.83	19.85	-4.4	31,188	-0.01%
2021/01/12	29	19.87	5.5	19.74	19.70	23.5	31,252	0.08%
2021/01/11	27.2	19.91	36.1	19.95	19.95	-8.9	31,210	-0.03%
2021/01/08	12.3	19.80	163	19.94	20.00	-150.7	31,051	-0.49%	大賣/鉅額交易
2021/01/07	177	19.79	172	19.75	19.80	5	30,622	0.02%	大買/大賣/
2021/01/06	20	19.61	25	19.59	19.55	-5	30,449	-0.02%
2021/01/05	3	19.63	0	19.65	19.60	3	30,558	0.01%
2021/01/04	8	19.60	1	19.65	19.55	7	30,587	0.02%
2020/12/31	5	19.70	3.1	19.65	19.70	1.9	30,360	0.01%
2020/12/30	2	19.70	17.4	19.60	19.75	-15.4	30,292	-0.05%
2020/12/29	0.1	19.25	10	19.30	19.25	-9.9	29,755	-0.03%
2020/12/28	34.1	19.29	2	19.20	19.20	32.1	29,784	0.11%
2020/12/25	20	19.24	2	19.25	19.30	18	29,938	0.06%
2020/12/24	9	19.19	2.8	19.25	19.25	6.2	30,275	0.02%
2020/12/23	1	19.20	6	19.20	19.20	-5	30,566	-0.02%
2020/12/22	15	19.38	0.1	19.40	19.30	14.9	31,699	0.05%
2020/12/21	4	19.35	10	19.30	19.40	-6	32,751	-0.02%
2020/12/18	24	19.30	0	0.00	19.30	24	33,394	0.07%
2020/12/17	2	19.38	11	19.55	19.35	-9	33,833	-0.03%
2020/12/16	0	0.00	28	19.50	19.55	-28	33,934	-0.08%
2020/12/15	6	19.25	26.2	19.25	19.30	-20.2	34,296	-0.06%
2020/12/14	8	19.43	123	19.43	19.40	-115	34,281	-0.34%	大賣/鉅額交易
2020/12/11	0	19.46	2	19.50	19.55	-2	34,187	-0.01%
2020/12/10	12	19.25	3	19.30	19.30	9	33,886	0.03%
2020/12/09	13	19.20	5	19.22	19.20	8	33,802	0.02%
2020/12/08	14	19.24	0	0.00	19.35	14	33,789	0.04%
2020/12/07	17.7	19.50	26	19.55	19.55	-8.3	33,476	-0.02%
2020/12/04	3	19.52	9	19.50	19.60	-6	33,511	-0.02%
2020/12/03	3	19.42	0	0.00	19.50	3	33,453	0.01%
2020/12/02	2	19.30	1	19.35	19.50	1	33,587	0.00%
2020/12/01	24.1	19.27	15	19.39	19.40	9.1	33,717	0.03%
2020/11/30	24.1	19.33	3	19.67	19.15	21.1	33,781	0.06%
2020/11/27	144	19.60	51	19.65	19.75	93	33,163	0.28%	大買/
2020/11/26	51.9	19.60	2	19.65	19.70	49.9	33,399	0.15%
2020/11/25	0	0.00	2	19.65	19.70	-2	33,775	-0.01%
2020/11/24	14.1	19.57	0	0.00	19.55	14.1	33,792	0.04%
2020/11/23	3.1	19.60	18	19.63	19.65	-14.9	33,947	-0.04%
2020/11/20	8	19.50	1	19.50	19.55	7	33,918	0.02%
2020/11/19	18	19.67	0	19.90	19.60	18	33,983	0.05%
2020/11/18	5	19.94	23.1	19.97	20.00	-18.1	33,763	-0.05%
2020/11/17	13.5	19.87	49	19.84	19.90	-35.5	33,440	-0.11%
2020/11/16	1.6	19.77	14.4	19.78	19.85	-12.8	33,694	-0.04%
2020/11/13	4	19.58	20.1	19.52	19.60	-16.1	33,186	-0.05%
2020/11/12	4.1	19.58	23	19.61	19.60	-18.9	33,088	-0.06%
2020/11/11	27.5	19.53	59.3	19.60	19.80	-31.8	32,671	-0.10%
2020/11/10	8	19.03	56	19.06	19.10	-48	31,294	-0.15%
2020/11/09	11	18.79	1.2	18.88	18.65	9.8	30,155	0.03%
2020/11/06	3	18.32	15.1	18.50	18.65	-12.1	29,811	-0.04%
2020/11/05	1.9	18.32	20	18.30	18.30	-18.1	29,735	-0.06%
2020/11/04	0	18.28	0	0.00	18.20	0	29,954	0.00%
2020/11/03	0.1	18.25	0	0.00	18.25	0.1	30,115	0.00%
2020/11/02	9	18.15	9.1	18.15	18.15	-0.1	30,207	0.00%
2020/10/30	2	17.95	6	18.03	18.05	-4	30,224	-0.01%
2020/10/29	29.1	17.96	10	17.96	17.95	19.1	29,932	0.06%
2020/10/28	8	18.06	0	0.00	18.15	8	29,950	0.03%
2020/10/27	15.1	18.19	0	0.00	18.15	15.1	30,132	0.05%
2020/10/26	4	18.29	1	18.30	18.35	3	30,153	0.01%
2020/10/23	1.1	18.16	14	18.25	18.25	-12.9	30,252	-0.04%
2020/10/22	2.1	18.08	0	0.00	18.25	2.1	30,656	0.01%
2020/10/21	1.1	18.00	0	0.00	18.00	1.1	30,911	0.00%
2020/10/20	7	17.99	0	0.00	18.00	7	31,106	0.02%
2020/10/19	8	18.01	1	18.05	18.00	7	31,061	0.02%
2020/10/16	18	17.97	0	0.00	17.90	18	31,649	0.06%
2020/10/15	9	17.95	100	18.00	17.95	-91	31,935	-0.28%
2020/10/14	8	18.05	0	0.00	18.10	8	31,724	0.03%
2020/10/13	47.1	18.02	12	18.05	18.05	35.1	31,850	0.11%
2020/10/12	20.8	18.10	28	18.15	18.15	-7.2	32,076	-0.02%
2020/10/08	1	18.30	0	0.00	18.35	1	32,502	0.00%
2020/10/07	105	18.35	0	0.00	18.25	105	33,018	0.32%	大買/鉅額交易
2020/10/06	1	18.35	2	18.35	18.45	-1	33,938	0.00%
2020/10/05	12	18.22	8	18.44	18.15	4	35,125	0.01%
2020/09/30	28	18.30	3	18.40	18.40	25	35,708	0.07%
2020/09/29	35	18.25	1	18.30	18.30	34	35,989	0.09%
2020/09/28	13.1	18.01	1	17.95	18.05	12.1	36,307	0.03%
2020/09/25	61	17.64	0.2	17.80	17.60	60.8	36,580	0.17%
2020/09/24	65.5	17.69	71	17.66	17.60	-5.5	35,900	-0.02%
2020/09/23	40.2	18.06	14	18.02	18.00	26.2	35,340	0.07%
2020/09/22	75.5	18.31	2	18.25	18.20	73.5	34,880	0.21%
2020/09/21	25	18.54	3	18.63	18.50	22	34,369	0.06%
2020/09/18	14	18.61	0	0.00	18.60	14	34,323	0.04%
2020/09/17	10.7	18.76	0	0.00	18.70	10.7	34,037	0.03%
2020/09/16	6	18.84	11	18.90	18.85	-5	33,942	-0.01%
2020/09/15	2.3	18.82	1	18.85	18.90	1.3	33,992	0.00%
2020/09/14	2	18.75	1	18.80	18.80	1	34,829	0.00%
2020/09/11	29	18.76	0	0.00	18.85	29	34,980	0.08%
2020/09/10	19	18.80	4	18.75	18.90	15	35,114	0.04%
2020/09/08	15	18.88	2	18.80	18.90	13	35,508	0.04%
2020/09/07	17.2	18.80	1	18.90	18.85	16.2	35,874	0.05%
2020/09/04	19	18.69	1	18.75	18.80	18	36,107	0.05%
2020/09/03	36	18.89	5	18.73	18.85	31	35,911	0.09%
2020/09/02	41.9	18.76	0	0.00	18.70	41.9	35,754	0.12%
2020/09/01	24	18.90	0.8	19.00	18.90	23.2	35,252	0.07%
2020/08/31	13.3	19.00	1	19.00	18.95	12.3	34,963	0.04%
2020/08/28	3	19.03	0	0.00	19.00	3	34,821	0.01%
2020/08/27	19	19.03	10.2	19.00	19.00	8.8	35,174	0.03%
2020/08/26	8	19.08	3	19.20	19.20	5	35,208	0.01%
2020/08/25	11	19.04	0	0.00	19.10	11	35,375	0.03%
2020/08/24	16.2	19.06	1	19.05	19.05	15.2	37,240	0.04%
2020/08/21	19.8	19.11	2	19.10	19.20	17.8	37,597	0.05%
2020/08/20	70	19.07	1	19.05	19.00	69	37,561	0.18%
2020/08/19	12.5	19.43	10	19.45	19.40	2.5	36,998	0.01%
2020/08/18	11	19.40	0	0.00	19.40	11	36,721	0.03%
2020/08/17	2	19.48	17.4	19.44	19.50	-15.4	36,793	-0.04%
2020/08/14	10	19.37	0	0.00	19.35	10	36,930	0.03%
2020/08/13	5	19.43	7.1	19.50	19.50	-2.1	37,035	-0.01%
2020/08/12	1.5	19.43	1	19.40	19.40	0.5	37,303	0.00%
2020/08/11	54.2	19.45	1	19.50	19.40	53.2	37,427	0.14%
2020/08/10	37.1	19.44	5	19.40	19.40	32.1	37,497	0.09%
2020/08/07	24	19.36	10	19.40	19.35	14	37,567	0.04%
2020/08/06	7	19.36	0	0.00	19.40	7	37,582	0.02%
2020/08/05	22.6	19.34	3	19.37	19.30	19.6	38,122	0.05%
2020/08/04	5	19.43	0	0.00	19.35	5	38,283	0.01%
2020/08/03	25	19.36	0	0.00	19.30	25	38,321	0.07%
2020/07/31	8	19.49	8	19.54	19.40	0	38,313	0.00%
2020/07/30	13	19.50	6	19.50	19.65	7	38,215	0.02%
2020/07/29	10	19.51	7	19.65	19.50	3	38,150	0.01%
2020/07/28	18	19.30	10	19.33	19.35	8	38,620	0.02%
2020/07/27	47.9	19.42	0	0.00	19.35	47.9	39,135	0.12%
2020/07/24	71	19.57	10	19.65	19.50	61	39,242	0.16%
2020/07/23	12.7	19.68	0	0.00	19.75	12.7	39,366	0.03%
2020/07/22	91	19.73	5	19.80	19.80	86	39,850	0.22%
2020/07/21	22.5	19.82	0	0.00	19.80	22.5	39,576	0.06%
2020/07/20	7.1	19.87	4	19.86	19.85	3.1	39,607	0.01%
2020/07/17	37	19.86	8	19.85	19.90	29	40,237	0.07%
2020/07/16	64.1	19.85	6	19.85	19.85	58.1	40,922	0.14%
2020/07/15	17.1	19.90	50	20.00	19.90	-32.9	40,646	-0.08%
2020/07/14	14	19.98	5	19.95	19.95	9	40,486	0.02%
2020/07/13	51.6	20.06	2	20.15	20.10	49.6	40,670	0.12%
2020/07/10	31.4	20.92	6.9	20.92	20.90	24.5	40,629	0.06%
2020/07/09	41.2	21.15	18	21.13	21.15	23.2	40,292	0.06%
2020/07/08	90	21.15	30	21.12	21.15	60	40,156	0.15%
2020/07/07	32.1	20.99	29.1	21.14	21.20	3	40,241	0.01%
2020/07/06	4.1	20.93	30	20.98	21.05	-25.9	40,072	-0.06%
2020/07/03	5.1	20.62	27	20.74	20.80	-21.9	39,932	-0.05%
2020/07/02	30	20.57	43.4	20.55	20.50	-13.4	39,906	-0.03%
2020/07/01	0.2	20.55	7	20.56	20.50	-6.9	40,075	-0.02%
2020/06/30	1	20.35	13	20.39	20.35	-12	40,199	-0.03%
2020/06/29	9	20.15	2	20.25	20.25	7	40,755	0.02%
2020/06/24	5	20.27	0	0.00	20.25	5	41,200	0.01%
2020/06/23	5	20.21	21	20.35	20.40	-16	41,993	-0.04%
2020/06/22	49	20.19	11	20.29	20.30	38	42,669	0.09%
2020/06/19	113	20.26	0	0.00	20.10	113	43,720	0.26%	大買/鉅額交易
2020/06/18	49	20.36	0	0.00	20.30	49	43,953	0.11%
2020/06/17	17.1	20.37	1	20.45	20.55	16.1	45,257	0.04%
2020/06/16	0	0.00	15	20.30	20.35	-15	46,903	-0.03%
2020/06/15	15	20.18	0.1	20.20	20.10	14.9	48,350	0.03%
2020/06/12	14	20.16	23.1	20.11	20.20	-9.1	49,216	-0.02%
2020/06/11	29	20.74	0	0.00	20.65	29	50,336	0.06%
2020/06/10	0.1	21.10	6	21.03	21.10	-5.9	51,195	-0.01%
2020/06/09	8	20.93	5	20.90	21.05	3	53,643	0.01%
2020/06/08	2	20.95	3.1	20.88	21.00	-1.1	54,674	0.00%
2020/06/05	2	20.73	21.1	20.73	20.80	-19.1	55,643	-0.03%
2020/06/04	10	20.74	0.1	20.65	20.65	9.9	56,543	0.02%
2020/06/03	6	20.73	10.1	20.73	20.75	-4.1	57,457	-0.01%
2020/06/02	1	20.15	12.2	20.12	20.30	-11.2	57,439	-0.02%
2020/06/01	26	20.04	5	20.15	20.05	21	57,450	0.04%
2020/05/29	15	19.71	10	19.95	19.95	5	57,494	0.01%
2020/05/28	19	19.92	8	19.93	19.85	11	55,907	0.02%
2020/05/27	1	20.05	27	20.08	20.10	-26	56,210	-0.05%
2020/05/26	0.1	19.95	25	19.94	19.95	-24.9	56,541	-0.04%
2020/05/25	5	19.61	0	0.00	19.75	5	56,691	0.01%
2020/05/22	43	19.64	1	19.55	19.55	42	56,938	0.07%
2020/05/21	6	19.84	0	0.00	19.80	6	56,923	0.01%
2020/05/20	17	19.80	0	0.00	19.85	17	56,828	0.03%
2020/05/19	0	0.00	12	19.85	19.85	-12	57,037	-0.02%
2020/05/18	4	19.51	52	19.50	19.50	-48	57,028	-0.08%
2020/05/15	1	19.55	15	19.55	19.60	-14	57,006	-0.02%
2020/05/14	25	19.56	3	19.58	19.55	22	57,148	0.04%
2020/05/13	12	19.56	0	0.00	19.80	12	56,821	0.02%
2020/05/12	41	19.65	0	0.00	19.65	41	56,806	0.07%
2020/05/11	3	20.02	3	20.10	20.00	0	56,510	0.00%
2020/05/08	3	19.90	19	19.89	19.80	-16	56,336	-0.03%
2020/05/07	6	19.62	1	19.75	19.70	5	56,494	0.01%
2020/05/06	11	19.56	2.5	19.61	19.55	8.5	56,584	0.02%
2020/05/05	21	19.62	1.6	19.67	19.65	19.4	56,507	0.03%
2020/05/04	9	19.49	13	19.51	19.50	-4	56,571	-0.01%
2020/04/30	30	20.08	24	20.04	20.00	6	56,460	0.01%
2020/04/29	14	19.72	19.2	19.78	19.70	-5.2	56,001	-0.01%
2020/04/28	5	19.19	22	19.42	19.50	-17	56,031	-0.03%
2020/04/27	9	18.96	3	18.88	19.05	6	57,103	0.01%
2020/04/24	20.1	18.54	14	18.69	18.60	6.1	56,791	0.01%
2020/04/23	29	18.53	2	18.60	18.55	27	56,445	0.05%
2020/04/22	54.1	18.40	14	18.27	18.50	40.1	56,084	0.07%
2020/04/21	86	18.86	4.1	18.85	18.70	81.9	55,653	0.15%
2020/04/20	34	19.38	5.2	19.40	19.30	28.8	54,957	0.05%
2020/04/17	19.1	19.68	1	19.60	19.60	18.1	54,808	0.03%
2020/04/16	59.1	19.51	26	19.50	19.50	33.1	54,484	0.06%
2020/04/15	94.1	20.01	12	20.02	19.90	82.1	53,928	0.15%
2020/04/14	68.1	19.60	10	19.46	19.65	58.1	53,168	0.11%
2020/04/13	39.4	18.83	109.2	18.75	18.80	-69.7	52,397	-0.13%	大賣/
2020/04/10	9	18.66	15	18.53	18.65	-6	51,908	-0.01%
2020/04/09	283.2	18.04	101	18.05	18.05	182.2	51,292	0.36%	大買/大賣/鉅額交易
2020/04/08	63.2	17.95	114	17.82	17.95	-50.8	50,814	-0.10%	大賣/
2020/04/07	36	17.92	0.5	18.00	17.90	35.5	50,406	0.07%
2020/04/06	139	17.74	4	17.71	17.85	135	50,107	0.27%	大買/鉅額交易
2020/04/01	7	17.76	1.2	17.90	17.75	5.8	49,449	0.01%
2020/03/31	59.1	18.02	2	18.05	17.90	57.1	49,090	0.12%
2020/03/30	4	17.74	6	17.87	17.90	-2	48,326	0.00%
2020/03/27	216	17.76	228.9	17.89	17.90	-12.9	47,734	-0.03%	大買/大賣/
2020/03/26	32	17.30	3	17.33	17.30	29	46,872	0.06%
2020/03/25	28	17.58	23.1	17.58	17.50	4.9	46,742	0.01%
2020/03/24	20	16.69	109	16.76	16.60	-89	45,846	-0.19%	大賣/
2020/03/23	14.1	16.26	1	16.30	16.15	13.1	45,074	0.03%
2020/03/20	70.1	17.05	0.1	17.25	17.10	70	43,907	0.16%
2020/03/19	134.9	16.65	62.1	16.82	16.30	72.8	42,276	0.17%	大買/
2020/03/18	40	18.02	12	18.23	17.95	28	41,243	0.07%
2020/03/17	36	18.42	7	18.47	18.35	29	40,340	0.07%
2020/03/16	36	19.24	2	19.00	19.05	34	38,936	0.09%
2020/03/13	82	18.97	56	18.97	19.65	26	37,786	0.07%
2020/03/12	107	20.64	14	20.70	20.50	93	35,232	0.26%	大買/
2020/03/11	8.1	21.43	2.4	21.49	21.35	5.6	34,135	0.02%
2020/03/10	20.1	21.52	0	0.00	21.55	20.1	33,181	0.06%
2020/03/09	20	21.93	1	21.90	21.80	19	32,323	0.06%
2020/03/06	1	22.40	0	0.00	22.40	1	31,317	0.00%
2020/03/05	2	22.70	2	22.65	22.85	0	31,030	0.00%
2020/03/04	0.1	22.55	5	22.50	22.55	-4.9	30,859	-0.02%
2020/03/03	6	22.49	0	0.00	22.55	6	30,623	0.02%
2020/03/02	9	22.18	27	22.30	22.25	-18	30,120	-0.06%
2020/02/27	2.2	22.59	9	22.65	22.70	-6.8	30,315	-0.02%
2020/02/26	7	22.67	4	22.73	22.80	3	29,971	0.01%
2020/02/25	2	22.65	40	22.75	22.80	-38	29,697	-0.13%
2020/02/24	4	22.90	0	0.00	22.85	4	29,878	0.01%
2020/02/21	0	0.00	7	23.30	23.20	-7	29,917	-0.02%
2020/02/20	10	23.30	14	23.44	23.45	-4	29,837	-0.01%
2020/02/19	4	23.28	28	23.26	23.30	-24	29,646	-0.08%
2020/02/18	0	0.00	30	23.08	23.10	-30	29,619	-0.10%
2020/02/17	1	22.80	20	22.86	22.95	-19	29,671	-0.06%
2020/02/14	2	22.80	5	22.85	22.80	-3	30,157	-0.01%
2020/02/13	0	0.00	10.1	22.79	22.80	-10.1	30,859	-0.03%
2020/02/12	1	22.60	44	22.65	22.65	-43	31,125	-0.14%
2020/02/11	0.1	22.55	19	22.50	22.55	-18.9	31,005	-0.06%
2020/02/10	0	0.00	0	22.50	22.50	0	31,077	0.00%
2020/02/07	2	22.45	0	0.00	22.50	2	31,568	0.01%
2020/02/06	1.5	22.43	48	22.40	22.50	-46.5	31,453	-0.15%
2020/02/05	3.5	22.29	30	22.18	22.40	-26.5	31,694	-0.08%
2020/02/04	3	22.13	0	0.00	22.30	3	31,443	0.01%
2020/02/03	11	21.66	0	0.00	21.95	11	31,371	0.04%
2020/01/31	6	22.01	1	22.15	22.05	5	31,208	0.02%
2020/01/30	13	22.22	28	22.31	22.00	-15	30,750	-0.05%
2020/01/20	3.3	22.70	12	22.80	22.90	-8.7	29,385	-0.03%
2020/01/17	1	22.50	0	0.00	22.60	1	29,165	0.00%
2020/01/15	5.2	22.60	6	22.58	22.70	-0.8	29,348	0.00%
2020/01/14	2.7	22.53	6	22.48	22.60	-3.3	29,269	-0.01%
2020/01/13	7	22.28	2	22.33	22.50	5	28,942	0.02%
2020/01/10	1	22.20	6	22.23	22.25	-5	29,085	-0.02%
2020/01/09	30	22.25	10	22.20	22.30	20	29,229	0.07%
2020/01/08	2	22.18	15	22.15	22.25	-13	29,318	-0.04%
2020/01/07	0	0.00	16	22.26	22.35	-16	29,051	-0.06%
2020/01/06	7	22.25	20	22.25	22.25	-13	29,172	-0.04%
2020/01/03	1	22.35	5	22.45	22.45	-4	28,991	-0.01%
2020/01/02	3	22.30	9.4	22.31	22.35	-6.4	29,062	-0.02%
2019/12/31	2	22.33	11	22.40	22.40	-9	29,038	-0.03%
2019/12/30	3	22.40	0	0.00	22.50	3	28,926	0.01%
2019/12/27	1	22.45	17	22.43	22.50	-16	28,856	-0.06%
2019/12/26	1.1	22.44	0	0.00	22.45	1.1	28,840	0.00%
2019/12/25	3.1	22.45	1	22.45	22.45	2.1	29,121	0.01%
2019/12/24	0.1	22.40	0	0.00	22.45	0.1	29,229	0.00%
2019/12/23	0	0.00	6	22.50	22.50	-6	29,234	-0.02%
2019/12/20	2	22.43	1.1	22.49	22.40	0.9	29,485	0.00%
2019/12/18	0	0.00	10	22.45	22.50	-10	29,240	-0.03%
2019/12/17	40	22.30	0	0.00	22.40	40	29,345	0.14%
2019/12/16	4	22.36	4.1	22.37	22.30	-0.1	29,100	0.00%
2019/12/13	0	0.00	39.1	22.45	22.50	-39.1	29,132	-0.13%
2019/12/12	1	22.20	2.1	22.25	22.15	-1.1	28,495	0.00%
2019/12/11	0	0.00	1	22.00	22.10	-1	28,282	0.00%
2019/12/10	0	0.00	10	21.95	21.95	-10	28,209	-0.04%
2019/12/09	12	21.75	0	0.00	21.85	12	28,218	0.04%
2019/12/06	2	21.75	0.2	21.90	21.90	1.9	28,482	0.01%
2019/12/04	1.3	21.69	0	0.00	21.85	1.3	28,342	0.00%
2019/12/03	3.1	21.70	0	0.00	21.75	3.1	28,292	0.01%
2019/12/02	3.1	21.80	5	21.80	21.85	-1.9	28,151	-0.01%
2019/11/29	1.1	21.80	1	21.95	21.85	0.1	28,072	0.00%
2019/11/28	5.1	22.02	0	0.00	21.95	5.1	27,767	0.02%
2019/11/27	0	0.00	4	22.14	22.25	-4	27,753	-0.01%
2019/11/26	0	0.00	12	22.22	22.10	-12	27,682	-0.04%
2019/11/25	10	21.96	0	0.00	21.90	10	26,609	0.04%
2019/11/22	0.1	22.00	0.2	22.00	22.00	-0.1	26,937	0.00%
2019/11/21	49	21.95	6	21.95	22.00	43	26,777	0.16%
2019/11/20	1	22.10	0.1	22.10	22.15	0.9	26,305	0.00%
2019/11/19	0	22.15	6	22.23	22.25	-6	26,043	-0.02%
2019/11/18	0	0.00	5	22.25	22.25	-5	26,049	-0.02%
2019/11/15	3.2	22.10	0	0.00	22.15	3.2	25,962	0.01%
2019/11/14	10	22.20	18	22.15	22.15	-8	25,865	-0.03%
2019/11/13	7	22.02	44	22.16	22.25	-37	25,955	-0.14%
2019/11/12	16.1	21.85	98	21.93	21.90	-81.9	25,256	-0.32%
2019/11/11	3.8	21.52	0.3	21.60	21.60	3.5	24,622	0.01%
2019/11/08	0.1	21.75	20.5	21.79	21.85	-20.4	24,477	-0.08%
2019/11/07	7.1	21.73	2	21.70	21.70	5.1	24,669	0.02%
2019/11/06	0.2	21.70	12.1	21.71	21.75	-12	24,715	-0.05%
2019/11/05	3.2	21.45	30	21.46	21.50	-26.8	24,262	-0.11%
2019/11/04	0.1	21.35	29	21.32	21.45	-28.9	24,725	-0.12%
2019/11/01	0.1	21.20	1	21.20	21.25	-0.9	24,489	0.00%
2019/10/31	3.1	21.17	2	21.23	21.20	1.1	24,908	0.00%
2019/10/30	0.1	21.10	0	0.00	21.10	0.1	24,686	0.00%
2019/10/29	1	21.10	2	21.20	21.15	-1	25,036	0.00%
2019/10/28	0	0.00	1.1	21.00	21.10	-1.1	24,769	0.00%
2019/10/25	1	20.95	1	21.05	21.05	0	24,723	0.00%
2019/10/24	0	0.00	3	21.15	21.15	-3	24,634	-0.01%
2019/10/23	0	0.00	2	20.90	21.00	-2	24,501	-0.01%
2019/10/22	0.1	21.00	1	21.05	21.10	-0.9	24,460	0.00%
2019/10/21	1	21.00	0	0.00	21.00	1	24,214	0.00%
2019/10/18	1	20.95	1	21.00	20.90	0	24,260	0.00%
2019/10/17	0	0.00	10	21.12	21.15	-10	24,150	-0.04%
2019/10/16	2	21.00	2	21.00	20.95	0	23,826	0.00%
2019/10/15	4	20.89	2	20.85	20.90	2	23,758	0.01%
2019/10/14	0.3	20.90	2	20.83	20.90	-1.7	24,159	-0.01%
2019/10/09	1	20.60	0	0.00	20.60	1	24,663	0.00%
2019/10/08	5.2	20.89	1	20.85	20.75	4.2	25,546	0.02%
2019/10/07	2	20.60	2	20.60	20.55	0	25,902	0.00%
2019/10/04	2	20.58	0	0.00	20.60	2	26,141	0.01%
2019/10/03	11	20.60	10	20.55	20.55	1	26,541	0.00%
2019/10/01	22.1	20.62	3	20.80	20.85	19.1	27,048	0.07%
2019/09/27	0.1	20.65	0.3	20.65	20.60	-0.2	27,031	0.00%
2019/09/26	7.1	20.66	2	20.65	20.70	5.1	27,241	0.02%
2019/09/25	16	20.53	0	0.00	20.65	16	27,559	0.06%
2019/09/24	15.3	20.76	1.5	20.72	20.75	13.8	27,399	0.05%
2019/09/23	12	20.95	0	0.00	20.90	12	27,318	0.04%
2019/09/20	6	21.30	20	21.27	21.30	-14	27,456	-0.05%
2019/09/19	1	21.30	10	21.30	21.25	-9	27,069	-0.03%
2019/09/18	0	0.00	27.1	21.19	21.30	-27.1	27,226	-0.10%
2019/09/17	2	20.95	17	20.91	21.00	-15	27,189	-0.06%
2019/09/16	4	21.04	27.1	21.04	21.05	-23.1	27,856	-0.08%
2019/09/12	1	20.95	4.2	21.00	21.00	-3.2	28,088	-0.01%
2019/09/11	0	0.00	1	20.85	21.00	-1	28,410	0.00%
2019/09/10	1	20.85	33	20.88	20.95	-32	28,358	-0.11%
2019/09/09	0	0.00	6.1	20.63	20.65	-6.1	28,256	-0.02%
2019/09/06	0.2	20.55	2.1	20.55	20.55	-1.9	28,532	-0.01%
2019/09/05	1.6	20.48	6	20.49	20.45	-4.4	28,606	-0.02%
2019/09/04	0.1	20.35	6.4	20.38	20.35	-6.4	28,798	-0.02%
2019/09/03	1	20.30	0	0.00	20.20	1	28,999	0.00%
2019/09/02	12.1	20.26	1	20.30	20.30	11.1	29,402	0.04%
2019/08/30	10	20.25	0	0.00	20.35	10	29,782	0.03%
2019/08/27	8	20.05	0	0.00	20.05	8	30,411	0.03%
2019/08/26	6	20.22	0	0.00	20.15	6	30,322	0.02%
2019/08/23	0.3	20.50	1	20.30	20.50	-0.7	30,561	0.00%
2019/08/22	5	20.34	1	20.25	20.25	4	30,712	0.01%
2019/08/21	2	20.50	1	20.55	20.30	1	31,456	0.00%
2019/08/20	0	20.60	4.2	20.50	20.60	-4.2	31,423	-0.01%
2019/08/19	8	20.51	7	20.57	20.45	1	31,432	0.00%
2019/08/16	1	20.05	9.4	20.44	20.50	-8.4	31,486	-0.03%
2019/08/15	7	20.04	5	20.10	20.05	2	31,295	0.01%
2019/08/14	2	20.20	7	20.24	20.20	-5	31,569	-0.02%
2019/08/13	8	20.03	0	0.00	20.00	8	31,757	0.03%
2019/08/12	11	20.30	3	20.20	20.20	8	31,637	0.03%
2019/08/08	10	20.22	1	20.15	20.15	9	31,471	0.03%
2019/08/07	17	20.07	0	0.00	20.05	17	31,689	0.05%
2019/08/06	19	19.86	0	0.00	19.95	19	32,019	0.06%
2019/08/05	7	20.02	3	20.08	20.10	4	31,858	0.01%
2019/08/02	99	20.08	3	20.05	20.05	96	32,159	0.30%
2019/08/01	28	20.22	0	0.00	20.30	28	32,456	0.09%
2019/07/31	22	20.33	0	0.00	20.30	22	32,839	0.07%
2019/07/30	2.8	20.53	10	20.50	20.50	-7.2	32,580	-0.02%
2019/07/26	3	20.50	5	20.55	20.55	-2	33,997	-0.01%
2019/07/25	7.4	20.60	3.2	20.57	20.65	4.2	34,955	0.01%
2019/07/24	2	20.48	1	20.50	20.45	1	35,354	0.00%
2019/07/23	0	0.00	2.2	20.55	20.50	-2.2	35,852	-0.01%
2019/07/22	10	20.48	1	20.50	20.55	9	35,969	0.03%
2019/07/19	3	20.62	2	20.50	20.50	1	35,993	0.00%
2019/07/18	1	20.55	0	0.00	20.60	1	36,021	0.00%
2019/07/17	0.1	20.60	1.3	20.56	20.60	-1.2	36,136	0.00%
2019/07/16	23	20.51	11	20.49	20.55	12	36,056	0.03%
2019/07/15	35	20.68	2	20.65	20.65	33	35,686	0.09%
2019/07/12	30	21.69	1	21.60	21.60	29	35,402	0.08%
2019/07/11	2.1	21.77	21.2	21.80	21.75	-19.2	34,856	-0.06%
2019/07/10	0.2	21.75	7	21.74	21.75	-6.8	34,509	-0.02%
2019/07/09	0.2	21.70	7	21.77	21.70	-6.8	34,489	-0.02%
2019/07/08	3.1	21.68	6	21.74	21.70	-2.9	34,092	-0.01%
2019/07/05	1.3	21.69	9.5	21.69	21.70	-8.2	33,912	-0.02%
2019/07/04	0.5	21.50	0	0.00	21.55	0.5	33,827	0.00%
2019/07/03	1	21.40	0	0.00	21.50	1	33,814	0.00%
2019/07/02	1	21.45	2	21.50	21.50	-1	33,679	0.00%
2019/07/01	0	0.00	10	21.50	21.45	-10	33,343	-0.03%
2019/06/28	13	21.40	8.1	21.45	21.35	4.9	33,160	0.01%
2019/06/27	7	21.31	8	21.36	21.45	-1	33,348	0.00%
2019/06/26	0	21.20	14	21.12	21.20	-14	33,292	-0.04%
2019/06/25	15	21.14	0.2	21.10	21.10	14.8	33,339	0.04%
2019/06/24	0.1	21.10	2	21.23	21.05	-1.9	33,308	-0.01%
2019/06/21	15.1	21.20	1.1	21.20	21.10	14	32,956	0.04%
2019/06/20	3	21.33	5	21.57	21.40	-2	32,289	-0.01%
2019/06/19	0	21.40	24	21.40	21.50	-24	32,024	-0.07%
2019/06/18	0.2	21.30	10	21.35	21.30	-9.8	31,469	-0.03%
2019/06/17	13	21.33	17	21.38	21.30	-4	31,575	-0.01%
2019/06/14	0	0.00	56	21.34	21.35	-56	31,601	-0.18%
2019/06/13	1	21.00	16	21.05	21.05	-15	31,240	-0.05%
2019/06/12	2	21.00	2	21.00	21.10	0	31,699	0.00%
2019/06/11	10	21.05	1	21.25	21.10	9	31,415	0.03%
2019/06/10	5.1	21.30	18	21.30	21.30	-12.9	31,246	-0.04%
2019/06/06	1	20.95	2	21.00	21.05	-1	30,905	0.00%
2019/06/05	22	20.85	0.4	20.95	20.95	21.6	30,745	0.07%
2019/06/04	20.2	20.80	0.2	20.90	20.80	20	30,803	0.06%
2019/06/03	1	20.95	0	0.00	20.90	1	30,653	0.00%
2019/05/31	0.2	20.95	2	20.93	20.95	-1.8	30,684	-0.01%
2019/05/30	2	20.85	4	20.90	20.90	-2	30,525	-0.01%
2019/05/29	24	20.90	8	20.88	20.85	16	30,603	0.05%
2019/05/28	4.2	20.86	0	0.00	21.05	4.2	30,736	0.01%
2019/05/27	15.2	21.00	0	0.00	20.95	15.2	30,128	0.05%
2019/05/24	16.2	20.80	0	0.00	20.90	16.2	30,240	0.05%
2019/05/22	49	20.95	13	21.00	20.90	36	30,039	0.12%
2019/05/21	35	20.85	99	21.05	20.95	-64	30,045	-0.21%
2019/05/20	37	20.94	0	0.00	20.90	37	29,570	0.13%
2019/05/17	32	20.80	1	20.90	20.70	31	29,337	0.11%
2019/05/16	6	20.66	2	20.83	20.70	4	29,265	0.01%
2019/05/15	25	20.84	0	0.00	20.80	25	29,001	0.09%
2019/05/14	105	20.90	33.1	20.86	21.05	71.9	28,760	0.25%	大買/
2019/05/13	1.3	21.05	1	21.10	21.05	0.3	28,667	0.00%
2019/05/10	4.4	21.15	35	21.18	21.20	-30.6	28,748	-0.11%
2019/05/09	14	20.90	0	0.00	20.85	14	28,522	0.05%
2019/05/08	15	21.13	10	21.05	21.10	5	28,103	0.02%
2019/05/07	6	21.51	7.1	21.50	21.45	-1.1	27,915	0.00%
2019/05/06	17	21.41	46	21.44	21.45	-29	28,031	-0.10%
2019/05/03	5.1	21.62	96	21.81	21.85	-90.9	27,735	-0.33%
2019/05/02	2	21.43	35	21.49	21.50	-33	26,834	-0.12%
2019/04/30	5	21.05	26.1	21.02	21.15	-21.1	26,317	-0.08%
2019/04/29	2	20.75	65.3	20.82	20.90	-63.3	26,122	-0.24%
2019/04/26	22	20.50	0	0.00	20.45	22	26,110	0.08%
2019/04/25	0	0.00	2.2	20.60	20.60	-2.2	26,122	-0.01%
2019/04/23	0	0.00	3	20.45	20.45	-3	26,286	-0.01%
2019/04/22	0	0.00	5	20.50	20.45	-5	26,317	-0.02%
2019/04/19	1	20.40	5.5	20.31	20.40	-4.5	26,539	-0.02%
2019/04/18	36	20.31	0	0.00	20.20	36	26,699	0.13%
2019/04/17	22	20.40	2	20.35	20.35	20	26,558	0.08%
2019/04/16	11	20.45	0.5	20.50	20.45	10.5	26,322	0.04%
2019/04/15	22	20.53	0	0.00	20.40	22	26,435	0.08%
2019/04/12	2	20.68	0	0.00	20.55	2	26,754	0.01%
2019/04/11	0	20.70	3	20.65	20.70	-3	26,867	-0.01%
2019/04/10	11	20.60	1	20.65	20.55	10	26,937	0.04%
2019/04/09	21	20.70	3	20.72	20.75	18	27,013	0.07%
2019/04/08	31.1	20.44	33	20.47	20.55	-1.9	26,910	-0.01%
2019/04/03	9	20.36	2.5	20.36	20.35	6.5	26,705	0.02%
2019/04/02	2.1	20.35	6.4	20.40	20.40	-4.3	26,687	-0.02%
2019/04/01	25.1	20.39	0	0.00	20.30	25.1	26,739	0.09%
2019/03/29	5.1	20.48	1.1	20.50	20.45	4	26,136	0.02%
2019/03/28	9	20.44	1	20.50	20.40	8	26,082	0.03%
2019/03/27	20	20.49	0	0.00	20.40	20	26,159	0.08%
2019/03/26	5.3	20.61	22	20.65	20.65	-16.7	26,032	-0.06%
2019/03/25	35	20.62	1	20.65	20.60	34	26,246	0.13%
2019/03/22	8	20.87	2	20.90	20.90	6	26,262	0.02%
2019/03/21	0.1	21.00	1.4	20.97	21.00	-1.4	26,561	-0.01%
2019/03/20	25.2	20.84	2	20.95	20.90	23.2	26,863	0.09%
2019/03/19	0.2	20.90	5	21.00	20.90	-4.8	27,412	-0.02%
2019/03/18	1.1	20.81	0	0.00	20.85	1.1	27,481	0.00%
2019/03/15	5.1	20.74	23	20.79	20.65	-17.9	27,712	-0.06%
2019/03/14	0	0.00	2	20.55	20.55	-2	27,247	-0.01%
2019/03/13	10.1	20.50	0	0.00	20.45	10.1	27,360	0.04%
2019/03/11	11.1	20.50	0	0.00	20.45	11.1	27,366	0.04%
2019/03/08	38	20.44	0	0.00	20.35	38	27,427	0.14%
2019/03/07	2.1	20.58	0	0.00	20.60	2.1	27,577	0.01%
2019/03/06	10.1	20.61	6	20.63	20.55	4.1	27,671	0.01%
2019/03/05	11	20.64	1	20.70	20.65	10	27,714	0.04%
2019/03/04	12	20.70	5	20.60	20.75	7	27,585	0.03%
2019/02/27	1.1	20.80	5	20.80	20.85	-3.9	27,417	-0.01%
2019/02/26	5	20.68	11	20.79	20.80	-6	27,282	-0.02%
2019/02/25	5.1	20.66	1	20.70	20.75	4.1	27,137	0.01%
2019/02/22	6.1	20.74	0	0.00	20.75	6.1	26,958	0.02%
2019/02/21	0.1	20.75	6	20.63	20.75	-5.9	26,919	-0.02%
2019/02/20	3.1	20.50	0	0.00	20.55	3.1	27,123	0.01%
2019/02/19	7.1	20.49	0	0.00	20.45	7.1	27,327	0.03%
2019/02/18	2.1	20.50	10	20.50	20.45	-7.9	27,517	-0.03%
2019/02/15	10.2	20.46	2	20.45	20.45	8.2	27,909	0.03%
2019/02/14	2.8	20.61	13	20.65	20.60	-10.2	28,469	-0.04%
2019/02/13	16.1	20.55	0	0.00	20.60	16.1	28,526	0.06%
2019/02/12	1.1	20.42	0	0.00	20.55	1.1	28,385	0.00%
2019/02/11	8	20.51	2	20.70	20.45	6	27,998	0.02%
2019/01/30	0	0.00	11	20.60	20.70	-11	27,590	-0.04%
2019/01/29	6.1	20.51	0	0.00	20.55	6.1	27,382	0.02%
2019/01/28	2	20.63	3	20.67	20.70	-1	27,299	0.00%
2019/01/25	3	20.60	9	20.56	20.60	-6	27,101	-0.02%
2019/01/24	4	20.40	0.1	20.40	20.40	3.9	26,799	0.01%
2019/01/23	1	20.35	0	0.00	20.35	1	27,098	0.00%
2019/01/22	0	0.00	6.1	20.48	20.50	-6.1	27,099	-0.02%
2019/01/21	0	0.00	22	20.20	20.25	-22	26,915	-0.08%
2019/01/18	12.7	19.95	0	0.00	19.95	12.7	27,051	0.05%
2019/01/16	35.1	20.01	0	0.00	20.05	35.1	28,259	0.12%
2019/01/15	5	20.10	0	0.00	20.15	5	28,265	0.02%
2019/01/14	1.1	20.01	0	0.00	20.10	1.1	28,092	0.00%
2019/01/11	6.1	20.12	1	20.25	20.10	5.1	28,288	0.02%
2019/01/10	6.1	20.15	11	20.15	20.20	-4.9	28,063	-0.02%
2019/01/09	0	0.00	2	20.25	20.25	-2	27,976	-0.01%
2019/01/08	4	19.94	0	0.00	19.95	4	27,952	0.01%
2019/01/07	3	20.05	0	0.00	20.10	3	28,441	0.01%
2019/01/04	16.1	19.80	1	19.90	19.80	15.1	29,344	0.05%
2019/01/03	0.1	20.05	5	20.05	20.00	-4.9	30,352	-0.02%
2019/01/02	18	19.99	1	20.00	19.90	17	30,669	0.06%
2018/12/28	0	0.00	2	20.13	20.20	-2	30,755	-0.01%
2018/12/27	1	19.95	2	19.95	19.95	-1	30,893	0.00%
2018/12/26	2	19.85	0	0.00	19.80	2	31,347	0.01%
2018/12/25	7.5	19.76	2	19.75	19.75	5.5	31,571	0.02%
2018/12/24	7.1	19.85	0	0.00	19.85	7.1	31,770	0.02%
2018/12/21	3	19.90	0	0.00	19.90	3	32,371	0.01%
2018/12/20	1.3	20.00	3	19.95	19.95	-1.7	32,619	-0.01%
2018/12/19	1	20.05	0	0.00	20.15	1	32,555	0.00%
2018/12/18	1	20.00	0	0.00	20.00	1	32,766	0.00%
2018/12/17	0.1	20.30	0	0.00	20.20	0.1	33,529	0.00%
2018/12/14	0	0.00	3	20.22	20.45	-3	34,004	-0.01%
2018/12/13	4	20.10	0	0.00	20.10	4	33,884	0.01%
2018/12/12	39.1	19.91	2	19.90	19.90	37.1	33,804	0.11%
2018/12/11	16	20.00	0	0.00	20.00	16	32,968	0.05%
2018/12/10	17	20.01	0	0.00	20.00	17	32,772	0.05%
2018/12/07	10	20.24	0	0.00	20.20	10	32,513	0.03%
2018/12/05	1.1	20.46	1	20.55	20.45	0.1	32,426	0.00%
2018/12/03	8	20.73	0	0.00	20.70	8	32,469	0.02%
2018/11/30	6	20.48	0.3	20.50	20.45	5.7	32,270	0.02%
2018/11/29	2.1	20.45	2	20.65	20.40	0.1	31,986	0.00%
2018/11/28	7	20.55	0	0.00	20.60	7	31,806	0.02%
2018/11/27	1.1	20.51	0	20.65	20.60	1	31,712	0.00%
2018/11/26	0.1	20.75	2	20.75	20.65	-1.9	31,800	-0.01%
2018/11/23	2	20.50	0	0.00	20.50	2	31,676	0.01%
2018/11/22	0	0.00	2.4	20.67	20.70	-2.4	31,618	-0.01%
2018/11/21	4.1	20.78	0	0.00	20.85	4.1	31,646	0.01%
2018/11/20	11	21.14	0	0.00	21.00	11	31,556	0.03%
2018/11/16	5	21.10	1	21.10	21.10	4	31,257	0.01%
2018/11/15	1	20.70	0	0.00	20.70	1	30,961	0.00%
2018/11/14	0.1	20.80	0	0.00	20.70	0.1	30,812	0.00%
2018/11/13	6	20.59	3	20.78	20.90	3	30,538	0.01%
2018/11/12	0	0.00	2	21.20	21.10	-2	30,184	-0.01%
2018/11/09	2	21.05	0	0.00	21.15	2	30,503	0.01%
2018/11/08	0	0.00	2	21.13	21.20	-2	30,660	-0.01%
2018/11/07	3	20.95	0.1	21.00	21.00	2.9	30,638	0.01%
2018/11/06	0.1	20.75	5	20.71	20.75	-4.9	31,190	-0.02%
2018/11/05	1.2	20.55	0	0.00	20.75	1.2	31,357	0.00%
2018/11/02	0	0.00	2	20.50	20.80	-2	31,507	-0.01%
2018/11/01	6	20.43	0	0.00	20.35	6	31,652	0.02%
2018/10/31	15	20.13	4	20.35	20.65	11	32,056	0.03%
2018/10/29	4	19.86	0	0.00	19.80	4	32,258	0.01%
2018/10/26	9	20.03	24	19.95	19.90	-15	32,467	-0.05%
2018/10/25	56.1	19.95	2	19.95	19.90	54.1	32,549	0.17%
2018/10/24	12	20.47	4	20.45	20.40	8	32,425	0.02%
2018/10/23	4	20.91	0	21.00	20.95	4	31,694	0.01%
2018/10/22	1	21.15	1	21.15	21.10	0	31,566	0.00%
2018/10/19	2	21.08	3	21.10	21.15	-1	32,037	0.00%
2018/10/18	0	0.00	4	21.15	21.15	-4	31,970	-0.01%
2018/10/17	14	21.18	0	0.00	21.05	14	32,056	0.04%
2018/10/16	5	21.16	1	21.30	21.15	4	32,242	0.01%
2018/10/15	1	21.35	0	0.00	21.20	1	32,038	0.00%
2018/10/12	17.5	21.04	2	21.40	21.70	15.5	31,832	0.05%
2018/10/11	35.1	21.46	0	0.00	21.15	35.1	30,930	0.11%
2018/10/09	0	0.00	2.6	22.61	22.75	-2.6	29,737	-0.01%
2018/10/08	1	22.45	0	0.00	22.55	1	29,411	0.00%
2018/10/05	0	0.00	4	22.64	22.70	-4	29,290	-0.01%
2018/10/04	0	0.00	6	22.94	22.95	-6	29,177	-0.02%
2018/10/03	1	22.35	1	22.45	22.50	0	28,887	0.00%
2018/10/02	5	22.53	2	22.45	22.60	3	29,147	0.01%
2018/10/01	5	22.80	0	0.00	22.95	5	29,637	0.02%
2018/09/28	1.3	22.85	13	22.90	23.00	-11.7	30,451	-0.04%
2018/09/27	2	22.78	74	22.78	23.00	-72	30,471	-0.24%
2018/09/26	0.1	22.40	0	0.00	22.40	0.1	30,306	0.00%
2018/09/25	0	0.00	20	22.56	22.60	-20	31,058	-0.06%
2018/09/21	1	22.25	40.2	22.35	22.45	-39.2	31,317	-0.13%
2018/09/20	0	0.00	75.2	22.03	22.15	-75.2	31,159	-0.24%
2018/09/19	2.1	21.55	22	21.78	21.80	-19.9	31,153	-0.06%
2018/09/18	2	21.55	1.4	21.55	21.55	0.6	31,334	0.00%
2018/09/17	0.5	21.45	0	0.00	21.45	0.5	31,536	0.00%
2018/09/14	0.1	21.40	0	0.00	21.40	0.1	31,735	0.00%
2018/09/13	0.1	21.20	0	0.00	21.20	0.1	31,826	0.00%
2018/09/12	1	21.20	0	0.00	21.20	1	31,995	0.00%
2018/09/11	0	21.45	0	0.00	21.45	0	32,145	0.00%
2018/09/10	3	21.27	0	0.00	21.30	3	32,670	0.01%
2018/09/07	5	21.05	0	0.00	21.15	5	33,066	0.02%
2018/09/05	2	21.30	0	0.00	21.20	2	33,573	0.01%
2018/09/04	0.2	21.55	0	0.00	21.55	0.2	33,601	0.00%
2018/09/03	14	21.25	0	0.00	21.35	14	33,598	0.04%
2018/08/31	0.1	21.45	0	0.00	21.60	0.1	33,693	0.00%
2018/08/30	1.1	21.30	0	0.00	21.35	1.1	33,603	0.00%
2018/08/29	2	21.48	0.2	21.50	21.55	1.8	33,891	0.01%
2018/08/28	0	0.00	1	21.60	21.60	-1	34,008	0.00%
2018/08/27	0	0.00	1	21.50	21.50	-1	34,035	0.00%
2018/08/24	5	21.35	0	0.00	21.45	5	34,107	0.01%
2018/08/22	3	21.48	10	21.50	21.50	-7	35,855	-0.02%
2018/08/21	1	21.40	7	21.37	21.40	-6	35,721	-0.02%
2018/08/16	0	0.00	5	21.25	20.95	-5	35,907	-0.01%
2018/08/15	0	0.00	3	21.18	21.30	-3	35,832	-0.01%
2018/08/13	20	20.92	2	20.85	20.80	18	36,053	0.05%
2018/08/10	2	21.23	4.5	21.34	21.30	-2.5	35,638	-0.01%
2018/08/09	2	21.23	2	21.30	21.15	0	35,807	0.00%
2018/08/08	0	0.00	34	21.55	21.40	-34	35,680	-0.10%
2018/08/07	0	0.00	7.1	21.46	21.45	-7.1	35,769	-0.02%
2018/08/06	0	0.00	2	21.35	21.45	-2	35,645	-0.01%
2018/08/03	0	0.00	27.1	21.07	21.20	-27.1	36,403	-0.07%
2018/08/02	1	21.00	1	21.05	20.75	0	36,266	0.00%
2018/08/01	0.1	21.10	1	21.05	21.10	-0.9	36,116	0.00%
2018/07/31	1	20.80	7	20.84	20.75	-6	35,911	-0.02%
2018/07/30	1	20.50	6	20.65	20.50	-5	35,161	-0.01%
2018/07/26	32	20.39	0.3	20.60	20.55	31.7	35,521	0.09%
2018/07/25	10	20.60	0	0.00	20.50	10	35,512	0.03%
2018/07/24	3.1	20.45	7	20.50	20.50	-3.9	35,542	-0.01%
2018/07/23	1	20.45	0	0.00	20.45	1	35,543	0.00%
2018/07/20	3.1	20.53	3	20.55	20.50	0.1	35,461	0.00%
2018/07/19	32	20.46	0	0.00	20.40	32	35,508	0.09%
2018/07/18	4	20.53	0.4	20.60	20.60	3.6	35,237	0.01%
2018/07/17	8	20.52	0.3	20.55	20.50	7.7	35,090	0.02%
2018/07/16	5	20.69	0	0.00	20.65	5	35,177	0.01%
2018/07/13	0	0.00	3	20.65	20.70	-3	35,561	-0.01%
2018/07/12	10.2	20.40	18	20.54	20.55	-7.8	35,699	-0.02%
2018/07/11	1	20.35	0	0.00	20.45	1	35,729	0.00%
2018/07/10	6	20.42	10	20.55	20.40	-4	35,582	-0.01%
2018/07/09	56	20.44	2.5	20.64	20.50	53.5	35,451	0.15%
2018/07/06	3	21.50	0	0.00	21.50	3	34,888	0.01%
2018/07/05	6.1	21.67	0	0.00	21.70	6.1	34,150	0.02%
2018/07/04	3	21.80	21	21.65	21.80	-18	34,001	-0.05%
2018/07/03	4	21.73	2	21.70	21.65	2	34,097	0.01%
2018/07/02	11	21.79	0	0.00	21.70	11	33,726	0.03%
2018/06/29	1	22.00	0	0.00	21.95	1	33,189	0.00%
2018/06/28	7.1	21.76	0	0.00	21.75	7.1	32,256	0.02%
2018/06/27	7	21.92	0	0.00	21.90	7	31,673	0.02%
2018/06/26	2	21.75	7	21.81	21.75	-5	31,466	-0.02%
2018/06/25	7	21.90	0	0.00	21.75	7	31,504	0.02%
2018/06/21	1	21.70	0	0.00	21.70	1	31,678	0.00%
2018/06/20	0	0.00	6	21.96	21.85	-6	32,358	-0.02%
2018/06/19	63	21.67	53	21.65	21.60	10	32,291	0.03%
2018/06/15	40	21.85	2.2	21.88	22.15	37.8	31,926	0.12%
2018/06/14	13	21.95	0.3	21.95	21.90	12.7	31,544	0.04%
2018/06/13	0.1	22.20	4	22.25	22.35	-3.9	31,192	-0.01%
2018/06/12	13	22.11	6.1	22.14	22.10	6.9	32,170	0.02%
2018/06/11	2	22.30	3	22.35	22.35	-1	32,173	0.00%
2018/06/08	4	22.24	0	0.00	22.35	4	32,354	0.01%
2018/06/07	0	0.00	18	22.41	22.50	-18	32,491	-0.06%
2018/06/06	0	0.00	29	22.32	22.45	-29	32,693	-0.09%
2018/06/05	0	0.00	5	22.20	22.20	-5	32,579	-0.02%
2018/06/04	0	21.85	0.2	21.85	21.95	-0.2	32,605	0.00%
2018/05/31	10	21.67	0	0.00	21.60	10	33,175	0.03%
2018/05/30	16.1	21.73	0	0.00	21.60	16.1	32,648	0.05%
2018/05/29	3	22.03	6.1	22.05	22.15	-3.1	32,291	-0.01%
2018/05/28	0.5	22.10	0	0.00	22.20	0.5	32,740	0.00%
2018/05/25	0.1	22.10	3	22.25	22.20	-2.9	33,246	-0.01%
2018/05/24	0.1	22.05	0	0.00	22.15	0.1	33,535	0.00%
2018/05/23	5	22.10	2.1	22.15	22.15	2.9	33,524	0.01%
2018/05/22	0	0.00	0.2	22.05	22.15	-0.2	33,611	0.00%
2018/05/21	0.1	22.05	0	0.00	22.15	0.1	33,968	0.00%
2018/05/17	2	22.00	6	22.10	22.05	-4	34,396	-0.01%
2018/05/16	0.1	21.95	11	21.99	22.05	-10.9	34,495	-0.03%
2018/05/14	0	0.00	38	22.10	22.10	-38	36,559	-0.10%
2018/05/11	10.1	21.60	34	21.87	21.95	-24	36,817	-0.07%
2018/05/10	0	0.00	3.1	21.45	21.45	-3.1	36,033	-0.01%
2018/05/09	0	0.00	10	21.43	21.45	-10	35,954	-0.03%
2018/05/08	1	21.05	0	0.00	21.35	1	36,181	0.00%
2018/05/07	2	21.10	0	0.00	21.10	2	36,271	0.01%
2018/05/04	28	21.00	2	21.10	21.05	26	36,765	0.07%
2018/05/03	12	21.08	6.9	21.15	21.10	5.1	37,037	0.01%
2018/05/02	24	21.15	0	0.00	21.15	24	37,884	0.06%
2018/04/30	1	21.25	2	21.33	21.25	-1	38,526	0.00%
2018/04/27	0.5	21.35	0	0.00	21.35	0.5	39,624	0.00%
2018/04/26	1	21.20	0	0.00	21.25	1	39,821	0.00%
2018/04/25	1	21.15	4	21.15	21.40	-3	39,885	-0.01%
2018/04/24	1	21.30	0	0.00	21.30	1	40,058	0.00%
2018/04/23	2	21.35	1	21.35	21.35	1	40,177	0.00%
2018/04/20	1.1	21.55	2	21.50	21.55	-0.9	40,476	0.00%
2018/04/19	0.1	21.60	13	21.67	21.70	-12.9	40,704	-0.03%
2018/04/18	0.1	21.40	3	21.42	21.50	-2.9	40,460	-0.01%
2018/04/17	25.3	21.17	0	0.00	21.10	25.3	40,553	0.06%
2018/04/13	0.1	21.50	3	21.52	21.60	-2.9	41,291	-0.01%
2018/04/12	0.1	21.40	1	21.45	21.40	-0.9	42,091	0.00%
2018/04/11	0.1	21.50	21.3	21.31	21.50	-21.2	42,407	-0.05%
2018/04/09	0	0.00	0.2	21.05	21.00	-0.2	42,693	0.00%
2018/04/03	11	20.80	0	0.00	20.90	11	42,305	0.03%
2018/04/02	11	21.10	0	0.00	21.05	11	42,226	0.03%
2018/03/30	3.1	21.15	0	0.00	21.20	3.1	42,684	0.01%
2018/03/28	7	20.96	0	0.00	21.00	7	42,682	0.02%
2018/03/27	5.1	21.05	0	0.00	21.15	5.1	42,510	0.01%
2018/03/26	2	21.00	0	0.00	21.05	2	42,362	0.00%
2018/03/23	53.1	21.04	0	0.00	20.95	53.1	42,341	0.13%
2018/03/19	0	0.00	78	21.41	21.60	-78	42,411	-0.18%
2018/03/16	98	21.38	0	0.00	21.30	98	42,333	0.23%
2018/03/14	3	21.83	1	21.80	21.80	2	41,261	0.00%
2018/03/13	1	21.80	2	21.95	21.90	-1	41,012	0.00%
2018/03/12	0	0.00	28	21.82	21.90	-28	40,888	-0.07%
2018/03/09	1	21.70	3.1	21.75	21.65	-2.1	41,045	-0.01%
2018/03/07	13	21.57	11	21.45	21.40	2	41,693	0.00%
2018/03/06	0	0.00	15	21.62	21.70	-15	41,997	-0.04%
2018/03/05	6.2	21.52	0	0.00	21.50	6.2	42,307	0.01%
2018/03/02	5	21.51	1.4	21.60	21.65	3.6	41,960	0.01%
2018/03/01	3	21.53	12	21.58	21.50	-9	41,744	-0.02%
2018/02/27	0.5	21.35	0	0.00	21.35	0.5	41,174	0.00%
2018/02/26	0	0.00	14	21.36	21.40	-14	40,717	-0.03%
2018/02/23	4.1	21.18	1	21.25	21.25	3.1	40,645	0.01%
2018/02/22	1.9	21.20	1	21.15	21.20	0.9	42,130	0.00%
2018/02/21	0.2	21.10	15	21.01	21.10	-14.8	42,643	-0.03%
2018/02/12	2	20.60	11	20.61	20.60	-9	42,169	-0.02%
2018/02/09	11	20.34	8	20.38	20.35	3	42,068	0.01%
2018/02/08	1	20.50	1	20.60	20.60	0	41,488	0.00%
2018/02/07	6	20.25	9	20.41	20.35	-3	41,165	-0.01%
2018/02/06	136	19.96	8	19.81	19.70	128	40,071	0.32%	大買/鉅額交易
2018/02/05	23	20.83	3	20.85	20.85	20	38,605	0.05%
2018/02/02	6	21.11	0	0.00	21.30	6	38,047	0.02%
2018/02/01	1	21.30	5	21.30	21.30	-4	37,838	-0.01%
2018/01/31	1	21.00	2	21.30	21.30	-1	37,489	0.00%
2018/01/30	10	21.10	0	0.00	21.10	10	37,024	0.03%
2018/01/29	1.1	21.30	11.2	21.25	21.20	-10.1	36,554	-0.03%
2018/01/24	47.2	20.97	26.2	20.97	21.05	21	34,288	0.06%
2018/01/23	49.1	21.30	0	0.00	21.30	49.1	33,227	0.15%
2018/01/22	0	0.00	10	21.85	21.85	-10	31,983	-0.03%
2018/01/19	2.5	21.72	0	0.00	21.70	2.5	31,896	0.01%
2018/01/18	18	21.99	0	0.00	21.90	18	31,753	0.06%
2018/01/17	1	21.95	10	21.95	22.00	-9	31,366	-0.03%
2018/01/16	3	22.10	7.2	21.99	22.00	-4.2	31,197	-0.01%
2018/01/15	0.2	22.05	101.1	22.05	22.15	-100.8	30,820	-0.33%	大賣/
2018/01/12	1	21.60	12.1	21.74	21.75	-11.1	30,268	-0.04%
2018/01/11	1	21.50	5	21.64	21.70	-4	30,007	-0.01%
2018/01/10	0.3	21.60	84	21.65	21.70	-83.7	29,985	-0.28%
2018/01/09	21	21.32	4	21.48	21.40	17	29,340	0.06%
2018/01/08	7.1	21.45	122	21.24	21.50	-114.9	28,915	-0.40%	大賣/鉅額交易
2018/01/05	1.1	20.71	25.4	20.85	20.90	-24.3	27,919	-0.09%
2018/01/04	11	20.69	11	20.65	20.65	0	27,726	0.00%
2018/01/03	0	0.00	11	20.60	20.65	-11	27,627	-0.04%
2018/01/02	5.6	20.41	21	20.47	20.45	-15.4	27,589	-0.06%