中信金 (2891)-元大-員林券商分點個股進出

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

中信金

(2891)

可現股當沖

股價
31.45
漲跌
▼0.10
漲幅
-0.32%
成交量
40,832張
產業
上市金融類股
2795人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

中信金 (2891)籌碼相關－元大-員林券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-員林券商分點個股進出
元大-員林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	11	31.68	5	31.94	31.45	6	41,070	0.01%
2024/04/23	1.5	31.68	7	31.71	31.55	-5.5	41,790	-0.01%
2024/04/22	2	31.30	14.1	31.38	31.35	-12.1	42,071	-0.03%
2024/04/19	122.2	30.93	24.5	31.07	31.00	97.7	41,661	0.23%	大買/
2024/04/18	1.5	31.83	12	31.81	31.70	-10.5	41,147	-0.03%
2024/04/17	15.8	31.36	3	31.62	31.50	12.8	40,960	0.03%
2024/04/16	9	31.13	54.7	31.07	30.95	-45.6	40,923	-0.11%
2024/04/15	3	31.88	19	31.96	31.95	-16	40,429	-0.04%
2024/04/12	2.1	31.78	0.5	32.05	31.75	1.6	40,770	0.00%
2024/04/11	8.5	31.75	4	31.68	31.95	4.5	40,863	0.01%
2024/04/10	17.1	32.05	1	31.80	31.85	16.1	41,139	0.04%
2024/04/09	20	32.10	24.6	32.11	32.15	-4.6	41,635	-0.01%
2024/04/08	62.5	32.05	2	32.15	32.05	60.5	41,979	0.14%
2024/04/03	13.7	31.57	13	31.51	31.45	0.7	41,810	0.00%
2024/04/02	27	31.78	40	31.85	31.80	-13	41,734	-0.03%
2024/04/01	222.3	32.02	2	31.90	31.65	220.3	41,763	0.53%	大買/鉅額交易
2024/03/29	2	32.93	83	32.88	33.05	-81	41,294	-0.20%
2024/03/28	5.1	32.27	3	32.33	32.40	2.1	40,295	0.01%
2024/03/27	5	32.40	32	32.34	32.60	-27	39,833	-0.07%
2024/03/26	19	31.80	28.5	32.07	31.80	-9.5	39,715	-0.02%
2024/03/25	6	31.76	2	31.78	31.70	4	40,159	0.01%
2024/03/22	23	31.73	15	32.05	31.90	8	40,539	0.02%
2024/03/21	2	31.95	204	31.76	31.95	-202	40,415	-0.50%	大賣/鉅額交易
2024/03/20	206	31.25	4	31.63	31.25	202	40,546	0.50%	大買/鉅額交易
2024/03/19	9	31.68	105.1	31.89	31.75	-96.1	40,945	-0.23%	大賣/
2024/03/18	115	31.57	12.4	31.41	31.50	102.6	40,987	0.25%	大買/鉅額交易
2024/03/15	15	31.55	20.1	31.70	31.75	-5.1	41,028	-0.01%
2024/03/14	32	31.97	51	32.02	32.00	-19	40,281	-0.05%
2024/03/13	22.8	31.67	44.7	31.33	31.85	-21.9	40,118	-0.05%
2024/03/12	2	30.33	2.1	30.37	30.45	-0.1	38,730	0.00%
2024/03/11	2.1	30.22	9	30.36	30.30	-6.9	38,819	-0.02%
2024/03/08	4	30.09	7.6	30.15	30.20	-3.6	38,852	-0.01%
2024/03/07	2.5	29.65	32.1	29.69	29.80	-29.6	38,308	-0.08%
2024/03/06	3.2	29.45	144	29.46	29.50	-140.8	38,080	-0.37%	大賣/鉅額交易
2024/03/05	122	29.05	4	29.13	29.15	118	38,671	0.31%	大買/鉅額交易
2024/03/04	1.1	29.15	10.3	29.15	29.20	-9.2	39,027	-0.02%
2024/03/01	1	29.15	4	29.29	29.05	-3	39,567	-0.01%
2024/02/29	1	29.25	1.2	29.14	29.40	-0.2	39,774	0.00%
2024/02/27	3.2	29.07	7	29.16	29.00	-3.8	39,506	-0.01%
2024/02/26	1	29.20	10	29.12	29.10	-9	39,708	-0.02%
2024/02/23	4.1	29.18	9	29.21	28.90	-5	39,946	-0.01%
2024/02/22	1.7	29.18	15	29.22	29.30	-13.3	40,476	-0.03%
2024/02/21	1	29.05	9.5	28.91	28.95	-8.5	40,628	-0.02%
2024/02/20	0	0.00	44.2	28.95	29.00	-44.2	40,852	-0.11%
2024/02/19	11	28.51	2	28.60	28.70	9	41,036	0.02%
2024/02/16	1	28.35	12	28.38	28.25	-11	41,940	-0.03%
2024/02/15	2	28.45	15.6	28.50	28.40	-13.6	42,544	-0.03%
2024/02/05	0	28.15	1.3	28.27	28.15	-1.3	42,264	0.00%
2024/02/02	26.1	28.31	0	0.00	28.30	26.1	42,121	0.06%
2024/02/01	1	28.65	10.6	28.54	28.65	-9.6	41,868	-0.02%
2024/01/31	1	28.40	5	28.45	28.45	-4	41,496	-0.01%
2024/01/30	12	28.45	12	28.49	28.40	0	41,448	0.00%
2024/01/29	1	28.50	35	28.50	28.50	-34	41,631	-0.08%
2024/01/26	2	28.50	18.9	28.41	28.50	-16.9	42,284	-0.04%
2024/01/25	0	0.00	5.1	28.15	28.15	-5.1	41,874	-0.01%
2024/01/24	0	0.00	2.4	27.92	28.00	-2.4	41,763	-0.01%
2024/01/23	0	0.00	5.4	28.22	28.10	-5.4	41,710	-0.01%
2024/01/22	0	0.00	255	28.20	28.20	-255	41,516	-0.61%	大賣/鉅額交易
2024/01/19	6.2	27.78	0	0.00	27.90	6.2	41,418	0.01%
2024/01/18	4	27.70	9	27.56	27.85	-5	41,266	-0.01%
2024/01/17	4.4	27.59	22	27.59	27.55	-17.6	40,993	-0.04%
2024/01/16	258.1	27.70	6.5	27.81	27.95	251.6	40,075	0.63%	大買/鉅額交易
2024/01/15	11	28.19	1.5	28.18	28.15	9.5	39,622	0.02%
2024/01/12	26	27.98	1	28.10	28.05	25	40,082	0.06%
2024/01/11	0	0.00	2	28.30	28.35	-2	40,188	0.00%
2024/01/10	5.3	27.90	10	27.75	28.05	-4.7	40,432	-0.01%
2024/01/09	10	28.11	0.1	28.15	28.10	9.9	40,259	0.02%
2024/01/08	2	28.43	1.4	28.37	28.40	0.6	40,118	0.00%
2024/01/05	4	28.09	0	0.00	28.10	4	39,708	0.01%
2024/01/04	1	28.10	10	28.17	28.15	-9	39,981	-0.02%
2024/01/03	0.1	28.00	26.2	28.14	28.20	-26.1	40,301	-0.06%
2024/01/02	39	28.14	2.5	28.10	28.35	36.5	39,794	0.09%
2023/12/29	1	28.10	2	28.15	28.35	-1	39,694	0.00%
2023/12/28	2	28.15	21	28.16	28.40	-19	40,119	-0.05%
2023/12/27	0	0.00	1	28.00	28.10	-1	39,994	0.00%
2023/12/26	0.1	27.95	22	27.97	28.00	-21.9	39,736	-0.06%
2023/12/25	1.2	27.70	183	27.90	27.85	-181.8	39,749	-0.46%	大賣/鉅額交易
2023/12/22	185	27.65	0	27.70	27.75	185	39,841	0.46%	大買/鉅額交易
2023/12/21	8.1	27.55	50.2	27.50	27.85	-42	39,823	-0.11%
2023/12/20	39.7	27.77	1	27.90	27.80	38.7	39,621	0.10%
2023/12/19	2.2	27.91	17	28.14	28.25	-14.8	39,245	-0.04%
2023/12/18	2.1	28.05	8.3	28.30	28.25	-6.2	39,215	-0.02%
2023/12/15	16	28.24	0.1	28.10	28.15	15.9	39,079	0.04%
2023/12/14	22.4	28.29	175.1	28.30	28.45	-152.7	38,507	-0.40%	大賣/鉅額交易
2023/12/13	1	27.80	35.3	27.90	27.95	-34.3	37,644	-0.09%
2023/12/12	1	27.50	15.3	27.57	27.60	-14.3	37,938	-0.04%
2023/12/11	9	27.33	1.1	27.26	27.40	7.9	37,935	0.02%
2023/12/08	2	27.33	309.7	27.31	27.50	-307.7	37,985	-0.81%	大賣/鉅額交易
2023/12/07	57	26.84	0	0.00	26.85	57	37,292	0.15%
2023/12/06	1	26.95	13	26.95	27.10	-12	37,464	-0.03%
2023/12/05	14.6	26.59	0	0.00	26.75	14.6	37,353	0.04%
2023/12/04	269	26.81	4	26.88	26.90	265	37,050	0.72%	大買/鉅額交易
2023/12/01	13	27.03	0	0.00	26.95	13	36,998	0.04%
2023/11/30	3	27.15	22.2	27.13	27.35	-19.2	36,882	-0.05%
2023/11/29	2	26.93	3	27.02	26.85	-1	35,893	0.00%
2023/11/28	2.1	27.20	255.1	27.39	27.15	-253	35,403	-0.71%	大賣/鉅額交易
2023/11/27	8	26.91	11	26.96	26.70	-3	35,110	-0.01%
2023/11/24	9	26.69	6	26.70	26.75	3	34,855	0.01%
2023/11/23	10.1	26.89	23	27.03	26.85	-12.9	34,580	-0.04%
2023/11/22	3	27.03	26.3	26.99	27.20	-23.3	34,138	-0.07%
2023/11/21	30	27.07	16.6	27.06	27.05	13.4	33,878	0.04%
2023/11/20	3	26.77	2	26.75	26.85	1	33,355	0.00%
2023/11/17	2.2	26.87	16.3	26.85	26.85	-14.1	33,129	-0.04%
2023/11/16	241	26.75	29	26.69	26.85	212	33,127	0.64%	大買/鉅額交易
2023/11/15	2.7	26.74	63.6	26.62	26.80	-60.9	32,938	-0.18%
2023/11/14	7	26.04	40.6	26.07	26.15	-33.6	32,064	-0.10%
2023/11/13	4	25.55	24.1	25.64	25.60	-20.1	32,148	-0.06%
2023/11/10	1	25.45	12	25.49	25.50	-11	32,748	-0.03%
2023/11/09	14	25.31	34	25.35	25.35	-20	33,119	-0.06%
2023/11/08	15	25.19	5.2	25.12	25.10	9.8	33,673	0.03%
2023/11/07	4.5	25.14	1	25.20	25.15	3.5	33,742	0.01%
2023/11/06	6.1	25.35	35.2	25.33	25.30	-29.1	33,942	-0.09%
2023/11/03	14	24.96	21	25.20	25.35	-7	34,020	-0.02%
2023/11/02	3	24.62	144.4	24.65	24.70	-141.4	33,840	-0.42%	大賣/鉅額交易
2023/11/01	15	24.41	0	0.00	24.35	15	34,213	0.04%
2023/10/31	29.2	24.33	116	24.30	24.35	-86.8	35,314	-0.25%	大賣/
2023/10/30	163	24.30	7.4	24.34	24.35	155.7	36,096	0.43%	大買/鉅額交易
2023/10/27	2	24.60	106	24.70	24.60	-104	36,463	-0.29%	大賣/鉅額交易
2023/10/26	28.1	24.50	2	24.50	24.35	26.1	36,899	0.07%
2023/10/25	16	24.58	3	24.62	24.65	13	36,740	0.04%
2023/10/24	20	24.38	1	24.30	24.45	19	36,657	0.05%
2023/10/23	115	24.32	0	0.00	24.35	115	36,617	0.31%	大買/鉅額交易
2023/10/20	58.3	24.52	5.1	24.75	24.65	53.2	36,642	0.15%
2023/10/19	41	24.98	3	25.05	24.85	38	36,495	0.10%
2023/10/18	12.3	25.01	13	25.05	25.15	-0.7	36,784	0.00%
2023/10/17	16	25.06	3	25.08	25.15	13	36,806	0.04%
2023/10/16	0	0.00	1.2	25.29	25.35	-1.2	37,220	0.00%
2023/10/13	17.1	25.09	5	25.05	25.15	12.1	37,555	0.03%
2023/10/12	3.9	25.00	8	25.07	25.20	-4	38,011	-0.01%
2023/10/11	11	24.85	155.5	24.80	24.90	-144.5	37,994	-0.38%	大賣/鉅額交易
2023/10/06	7	24.17	8	24.21	24.25	-1	37,359	0.00%
2023/10/05	4	23.89	0.2	23.90	24.10	3.8	37,413	0.01%
2023/10/04	46.3	23.80	3	23.80	23.70	43.3	37,241	0.12%
2023/10/03	9.4	24.23	2	24.20	24.20	7.4	36,707	0.02%
2023/10/02	3	24.52	2.1	24.53	24.50	1	36,681	0.00%
2023/09/28	3	24.45	8.3	24.55	24.50	-5.3	37,388	-0.01%
2023/09/27	5	24.34	0	0.00	24.40	5	37,331	0.01%
2023/09/26	122	24.41	0.1	24.55	24.55	122	37,243	0.33%	大買/鉅額交易
2023/09/25	6	24.47	100.2	24.65	24.60	-94.2	37,073	-0.25%
2023/09/22	18	24.27	2	24.30	24.25	16	37,010	0.04%
2023/09/21	113.3	24.43	5.1	24.70	24.35	108.2	36,646	0.30%	大買/鉅額交易
2023/09/20	3.3	24.91	6	25.00	24.85	-2.7	36,037	-0.01%
2023/09/19	14	24.93	14	24.96	24.95	0	35,721	0.00%
2023/09/18	2	24.88	5.9	24.83	24.95	-3.9	35,670	-0.01%
2023/09/15	14.5	24.63	55.5	24.85	24.85	-41	35,673	-0.11%
2023/09/14	5.5	24.88	7.1	24.85	25.00	-1.6	34,978	0.00%
2023/09/13	19.6	24.42	75	24.53	24.70	-55.4	34,861	-0.16%
2023/09/12	4.3	24.29	13	24.30	24.35	-8.7	35,158	-0.02%
2023/09/11	49.6	24.22	12.4	24.16	24.25	37.2	35,157	0.11%
2023/09/08	5	24.02	13	23.97	24.05	-8	35,079	-0.02%
2023/09/07	12.4	23.56	0	0.00	23.60	12.4	35,101	0.04%
2023/09/06	19.7	23.78	0	0.00	23.65	19.7	35,328	0.06%
2023/09/05	63	23.90	3	23.95	24.00	60	35,773	0.17%
2023/09/04	2.5	23.91	2	23.88	23.95	0.5	35,972	0.00%
2023/09/01	10.1	23.78	0	0.00	23.80	10.1	36,246	0.03%
2023/08/31	9.6	23.77	0	0.00	23.85	9.6	36,367	0.03%
2023/08/30	8	23.90	0	0.00	23.90	8	36,238	0.02%
2023/08/29	1.2	23.88	0.2	23.85	24.00	1	36,282	0.00%
2023/08/28	5	23.78	3	23.75	23.80	2	36,345	0.01%
2023/08/25	7.3	23.64	1.3	23.68	23.50	6	37,283	0.02%
2023/08/24	10.5	23.87	11	23.88	23.85	-0.5	37,333	0.00%
2023/08/23	9	23.66	0	0.00	23.70	9	37,180	0.02%
2023/08/22	20	23.64	7	23.51	23.55	13	37,194	0.03%
2023/08/21	6.2	23.84	2	23.60	23.85	4.2	36,888	0.01%
2023/08/18	8.1	23.43	0	0.00	23.35	8.1	36,736	0.02%
2023/08/17	28.4	23.03	1	23.15	23.25	27.4	36,714	0.07%
2023/08/16	34.5	23.31	17.3	23.28	23.40	17.2	36,242	0.05%
2023/08/15	4.5	23.96	19	23.93	23.90	-14.5	35,831	-0.04%
2023/08/14	46.3	24.45	2	24.10	24.30	44.3	35,662	0.12%
2023/08/11	27	24.94	15.1	25.05	24.90	12	35,686	0.03%
2023/08/10	20.2	24.71	1	24.85	24.90	19.2	35,825	0.05%
2023/08/09	7	24.69	30	24.88	24.80	-23	35,631	-0.06%
2023/08/08	37	24.68	1.7	24.67	24.60	35.3	35,307	0.10%
2023/08/07	20.8	24.69	0.9	24.70	24.60	19.8	34,790	0.06%
2023/08/04	39.4	24.74	37	24.93	24.60	2.4	34,284	0.01%
2023/08/02	24.3	26.07	2	26.15	26.15	22.3	33,138	0.07%
2023/08/01	13.3	26.14	15.4	26.22	26.25	-2.1	32,438	-0.01%
2023/07/31	12	26.30	8.6	26.43	26.25	3.4	31,924	0.01%
2023/07/28	149.3	26.25	2	26.35	26.35	147.3	31,380	0.47%	大買/鉅額交易
2023/07/27	15.4	26.55	6	26.61	26.60	9.4	31,388	0.03%
2023/07/26	8	26.48	11	26.59	26.50	-3	31,543	-0.01%
2023/07/25	0	0.00	11	26.37	26.35	-11	31,479	-0.03%
2023/07/24	2.2	26.06	15.1	26.16	26.10	-12.8	31,318	-0.04%
2023/07/21	8.2	26.39	24.5	26.50	26.45	-16.3	30,989	-0.05%
2023/07/20	0	0.00	33.3	26.16	26.20	-33.3	30,342	-0.11%
2023/07/19	6.3	26.00	19.2	26.13	26.05	-12.9	29,714	-0.04%
2023/07/18	11.2	26.12	14.1	26.16	26.25	-2.9	29,118	-0.01%
2023/07/17	2	25.75	100.7	25.81	26.15	-98.7	28,487	-0.35%
2023/07/14	2	25.15	24	25.30	25.40	-22	27,827	-0.08%
2023/07/13	2.2	25.10	1.8	25.20	24.90	0.5	27,228	0.00%
2023/07/12	0.4	25.01	10	25.05	25.15	-9.6	27,253	-0.04%
2023/07/11	3	24.83	1	24.90	24.95	2	27,101	0.01%
2023/07/10	4	24.46	0	0.00	24.50	4	27,102	0.01%
2023/07/07	3	24.45	18	24.26	24.60	-15	27,058	-0.06%
2023/07/06	9.6	24.43	4	24.25	24.50	5.6	27,061	0.02%
2023/07/05	4	24.96	6.1	25.00	24.95	-2.1	26,339	-0.01%
2023/07/04	10	24.92	0	0.00	24.85	10	26,214	0.04%
2023/07/03	0	0.00	1	25.05	25.10	-1	26,297	0.00%
2023/06/30	0	0.00	3	24.95	24.85	-3	26,497	-0.01%
2023/06/29	4.7	24.88	0	0.00	24.90	4.7	26,452	0.02%
2023/06/28	1	25.00	18	24.81	25.00	-17	26,495	-0.06%
2023/06/27	1.1	24.70	12.1	24.85	24.75	-11	26,487	-0.04%
2023/06/26	2.1	24.98	26.8	25.04	24.95	-24.7	26,395	-0.09%
2023/06/21	1	24.95	10.3	24.94	25.10	-9.3	26,351	-0.04%
2023/06/20	1.2	24.95	2	25.05	25.05	-0.8	26,306	0.00%
2023/06/19	4.3	24.73	42.8	24.90	25.05	-38.5	26,356	-0.15%
2023/06/16	2	24.73	0	0.00	24.55	2	26,527	0.01%
2023/06/15	7.4	24.68	29.6	24.65	24.70	-22.2	26,373	-0.08%
2023/06/14	20.3	24.80	0	0.00	24.75	20.3	27,373	0.07%
2023/06/13	1	24.95	16.6	24.75	24.80	-15.6	28,420	-0.05%
2023/06/12	9.4	25.04	0.3	24.96	24.80	9.1	28,709	0.03%
2023/06/09	2	25.18	10.2	25.07	25.20	-8.2	29,323	-0.03%
2023/06/08	1.5	24.57	9.5	24.59	24.65	-8	28,992	-0.03%
2023/06/07	30	24.60	3.6	24.53	24.60	26.4	29,102	0.09%
2023/06/06	2	24.38	0.3	24.42	24.45	1.7	29,120	0.01%
2023/06/05	15.7	24.54	3	24.55	24.45	12.6	29,340	0.04%
2023/06/02	3.1	24.27	10.1	24.35	24.30	-7	29,560	-0.02%
2023/06/01	1.3	24.36	1.4	24.44	24.30	-0.1	29,602	0.00%
2023/05/31	2.1	24.30	11.1	24.39	24.30	-9	29,580	-0.03%
2023/05/30	4	24.56	16.2	24.56	24.50	-12.2	28,817	-0.04%
2023/05/29	7.2	24.38	1	24.40	24.40	6.2	28,781	0.02%
2023/05/26	4.2	24.01	13.7	24.01	24.10	-9.5	29,081	-0.03%
2023/05/25	3.1	24.15	8.3	24.19	24.10	-5.2	28,947	-0.02%
2023/05/24	2	24.38	4.2	24.35	24.50	-2.2	28,934	-0.01%
2023/05/23	5	24.63	34.4	24.50	24.60	-29.4	28,789	-0.10%
2023/05/22	5	24.53	31.7	24.51	24.55	-26.7	28,536	-0.09%
2023/05/19	6	24.30	11.9	24.37	24.40	-5.8	28,329	-0.02%
2023/05/18	9.2	24.11	12.6	24.10	24.10	-3.4	28,064	-0.01%
2023/05/17	21.2	23.90	51.3	23.84	23.80	-30.1	28,059	-0.11%
2023/05/16	0.7	23.45	37	23.52	23.55	-36.3	27,711	-0.13%
2023/05/15	0	0.00	8.8	23.19	23.35	-8.8	27,531	-0.03%
2023/05/12	7.4	23.16	4	23.20	23.10	3.4	27,525	0.01%
2023/05/11	10	23.28	3.1	23.25	23.30	7	27,439	0.03%
2023/05/10	13	23.24	0	0.00	23.30	13	27,382	0.05%
2023/05/09	1	23.30	0.2	23.25	23.30	0.8	27,491	0.00%
2023/05/08	40.1	23.34	67.6	23.29	23.35	-27.5	27,613	-0.10%
2023/05/05	1.1	23.05	15.1	23.10	23.05	-14	27,653	-0.05%
2023/05/04	1	23.05	4.5	23.02	23.10	-3.5	28,121	-0.01%
2023/05/03	1.2	22.95	34.1	22.95	22.95	-32.9	28,317	-0.12%
2023/05/02	0.1	22.85	52	22.80	22.90	-51.9	28,638	-0.18%
2023/04/28	0.1	22.45	20.1	22.50	22.60	-19.9	29,309	-0.07%
2023/04/27	2	22.35	10	22.40	22.40	-8	29,437	-0.03%
2023/04/26	4	22.35	15	22.40	22.45	-11	29,546	-0.04%
2023/04/25	0	0.00	14	22.49	22.35	-14	29,622	-0.05%
2023/04/24	1	22.50	1	22.45	22.45	0	29,609	0.00%
2023/04/21	2.8	22.26	4.2	22.28	22.30	-1.4	29,753	0.00%
2023/04/20	0.3	22.35	3	22.32	22.35	-2.7	29,896	-0.01%
2023/04/19	3.7	22.46	0	0.00	22.45	3.7	30,494	0.01%
2023/04/18	1.3	22.41	8	22.49	22.40	-6.7	30,543	-0.02%
2023/04/17	1.1	22.46	5	22.46	22.50	-3.9	31,004	-0.01%
2023/04/14	10	22.43	30	22.43	22.50	-20	30,952	-0.06%
2023/04/13	3	22.20	26	22.28	22.30	-23	30,912	-0.07%
2023/04/12	1	21.95	2	21.95	22.00	-1	30,712	0.00%
2023/04/11	17.3	21.78	0	21.80	21.85	17.3	30,671	0.06%
2023/04/10	22.3	21.76	3.4	21.78	21.80	18.9	30,480	0.06%
2023/04/07	5.1	21.67	2	21.80	21.70	3.1	30,451	0.01%
2023/04/06	24.4	21.78	2	21.70	21.70	22.4	30,326	0.07%
2023/03/31	13.7	21.80	8.9	21.90	21.85	4.8	30,257	0.02%
2023/03/30	0	21.65	0.6	21.60	21.65	-0.6	30,650	0.00%
2023/03/29	0.1	21.65	9	21.68	21.70	-9	31,339	-0.03%
2023/03/28	0.1	21.60	12	21.52	21.50	-11.9	32,113	-0.04%
2023/03/27	0	21.52	12.7	21.49	21.45	-12.6	32,846	-0.04%
2023/03/24	15.1	21.40	0	0.00	21.40	15.1	34,098	0.04%
2023/03/23	2	21.45	14	21.45	21.55	-12	34,348	-0.03%
2023/03/22	46	21.32	8.3	21.31	21.35	37.7	34,662	0.11%
2023/03/21	10.3	21.00	1.5	21.20	21.05	8.8	34,799	0.03%
2023/03/20	34.3	20.85	10.2	20.95	21.00	24.1	34,685	0.07%
2023/03/17	85.2	20.96	1	20.95	20.85	84.2	34,460	0.24%
2023/03/16	76	21.05	17	20.98	20.90	59	33,537	0.18%
2023/03/15	19.6	21.73	0	0.00	21.55	19.6	33,106	0.06%
2023/03/14	39.3	21.81	13	21.89	21.70	26.3	33,006	0.08%
2023/03/13	19.1	22.13	23	22.29	22.20	-3.9	32,321	-0.01%
2023/03/10	29	22.29	5	22.25	22.25	24	32,225	0.07%
2023/03/09	3	22.62	0	0.00	22.50	3	32,297	0.01%
2023/03/08	2.1	22.50	0	0.00	22.75	2.1	33,172	0.01%
2023/03/07	2.2	22.65	1	22.60	22.65	1.2	33,327	0.00%
2023/03/06	3	22.52	4	22.54	22.55	-1	33,101	0.00%
2023/03/03	9.1	22.45	2	22.48	22.40	7.1	33,055	0.02%
2023/03/02	2.6	22.51	1	22.50	22.55	1.6	33,368	0.00%
2023/03/01	1.1	22.65	22	22.65	22.70	-20.9	34,039	-0.06%
2023/02/24	1	22.95	14	22.87	22.75	-13	34,090	-0.04%
2023/02/23	50.2	22.87	7	22.86	22.85	43.2	34,022	0.13%
2023/02/22	4	22.85	3	22.75	22.80	1	34,302	0.00%
2023/02/21	1.9	22.85	0	0.00	22.80	1.9	34,319	0.01%
2023/02/20	5	22.92	0	0.00	22.95	5	34,675	0.01%
2023/02/17	2	22.73	1	22.75	22.75	1	35,011	0.00%
2023/02/16	6	22.65	6	22.65	22.70	0	35,347	0.00%
2023/02/15	4.2	22.63	0	0.00	22.55	4.2	35,906	0.01%
2023/02/14	1	22.95	7	22.94	22.90	-6	35,542	-0.02%
2023/02/13	1.1	22.65	13.2	22.68	22.75	-12.1	35,761	-0.03%
2023/02/10	4.1	22.34	1	22.50	22.45	3.1	35,821	0.01%
2023/02/09	14	22.35	0	0.00	22.30	14	35,978	0.04%
2023/02/08	22	22.37	0	0.00	22.40	22	35,999	0.06%
2023/02/07	17	22.36	2	22.40	22.30	15	36,182	0.04%
2023/02/06	34.2	22.34	1	22.45	22.35	33.2	36,204	0.09%
2023/02/03	27.6	22.43	0	0.00	22.40	27.6	36,347	0.08%
2023/02/02	13.1	22.50	1	22.45	22.50	12.1	36,284	0.03%
2023/02/01	14.1	22.74	4	22.68	22.75	10.1	35,941	0.03%
2023/01/31	4	22.98	0	0.00	22.85	4	35,988	0.01%
2023/01/30	15.2	23.10	42.4	23.13	23.20	-27.2	35,795	-0.08%
2023/01/17	0	0.00	0.9	23.15	23.20	-0.9	35,026	0.00%
2023/01/16	0.3	23.05	1.1	23.09	23.05	-0.8	35,085	0.00%
2023/01/13	15	22.96	0	0.00	22.80	15	35,071	0.04%
2023/01/12	7.2	22.89	1.3	22.98	22.90	5.9	35,746	0.02%
2023/01/11	3.1	23.02	11.4	23.05	23.10	-8.4	36,145	-0.02%
2023/01/10	0	23.00	16.4	23.15	23.15	-16.4	36,281	-0.05%
2023/01/09	0	23.05	4.2	23.00	23.15	-4.2	36,241	-0.01%
2023/01/06	0.1	22.65	0	0.00	22.60	0.1	36,142	0.00%
2023/01/05	0	0.00	3	22.57	22.60	-3	36,911	-0.01%
2023/01/04	0	0.00	2	22.30	22.35	-2	36,655	-0.01%
2022/12/30	1	22.10	3	22.22	22.10	-2	37,123	-0.01%
2022/12/29	3	21.87	0	0.00	21.90	3	37,390	0.01%
2022/12/28	0	0.00	1	22.25	22.15	-1	37,930	0.00%
2022/12/27	0	0.00	2	22.25	22.25	-2	38,289	-0.01%
2022/12/23	1	21.85	0	0.00	21.90	1	40,064	0.00%
2022/12/21	2	21.78	0	0.00	21.70	2	41,362	0.00%
2022/12/20	11.3	21.93	0	0.00	21.90	11.3	41,361	0.03%
2022/12/19	14	22.07	13	22.18	22.05	1	40,751	0.00%
2022/12/16	15.5	22.45	0	0.00	22.25	15.5	40,189	0.04%
2022/12/15	0.2	22.83	0	0.00	22.75	0.2	39,518	0.00%
2022/12/14	0	0.00	2.1	22.95	22.90	-2.1	39,290	-0.01%
2022/12/13	7	22.80	0	0.00	22.70	7	38,999	0.02%
2022/12/12	15	22.70	0	0.00	22.90	15	38,858	0.04%
2022/12/09	2	22.78	10	22.62	22.70	-8	39,501	-0.02%
2022/12/08	22	22.79	34	22.90	22.80	-12	39,500	-0.03%
2022/12/07	1.2	22.93	28.2	23.11	23.05	-27	39,805	-0.07%
2022/12/06	1	22.45	3	22.52	22.40	-2	39,379	-0.01%
2022/12/05	2	22.90	5	22.91	22.75	-3	39,214	-0.01%
2022/12/02	1.4	22.61	3	22.55	22.50	-1.6	39,140	0.00%
2022/12/01	5	22.92	1	23.30	22.60	4	39,480	0.01%
2022/11/30	0	0.00	5	23.15	23.00	-5	39,128	-0.01%
2022/11/29	6	22.74	7	22.71	22.85	-1	38,153	0.00%
2022/11/28	0	0.00	2	22.10	22.20	-2	37,723	-0.01%
2022/11/25	4.6	22.41	39	22.50	22.40	-34.4	37,853	-0.09%
2022/11/24	2	22.43	8	22.44	22.45	-6	38,158	-0.02%
2022/11/23	13	22.62	32.3	22.49	22.55	-19.3	38,123	-0.05%
2022/11/22	0	0.00	1	21.50	21.65	-1	37,540	0.00%
2022/11/21	6	21.30	1	21.35	21.40	5	37,520	0.01%
2022/11/18	4.2	21.34	2	21.40	21.40	2.2	37,471	0.01%
2022/11/17	2	21.60	0	0.00	21.65	2	37,576	0.01%
2022/11/16	1.6	21.98	10.3	22.05	21.80	-8.7	37,739	-0.02%
2022/11/15	2.8	21.87	14	21.95	22.00	-11.2	37,538	-0.03%
2022/11/14	6.9	21.81	2	21.88	21.70	4.9	37,461	0.01%
2022/11/11	1.2	21.58	9.9	21.75	21.85	-8.7	37,305	-0.02%
2022/11/10	1	21.20	0	0.00	21.15	1	37,003	0.00%
2022/11/09	33.7	21.17	22	21.15	21.20	11.7	37,240	0.03%
2022/11/08	4.1	21.55	16.9	21.46	21.55	-12.8	36,802	-0.03%
2022/11/07	5	21.12	4.5	21.17	21.45	0.5	36,762	0.00%
2022/11/04	3.1	20.79	0.3	20.95	20.90	2.8	36,886	0.01%
2022/11/03	4.3	20.61	0	0.00	20.55	4.3	37,187	0.01%
2022/11/02	9	20.85	0	0.00	20.85	9	37,302	0.02%
2022/11/01	0	0.00	6	20.93	21.10	-6	37,236	-0.02%
2022/10/31	2	20.55	0	0.00	20.40	2	37,321	0.01%
2022/10/28	0.1	20.55	1.1	20.56	20.55	-1	37,268	0.00%
2022/10/27	0	0.00	20	20.63	20.55	-20	37,391	-0.05%
2022/10/26	1.7	20.43	10.5	20.50	20.35	-8.8	37,477	-0.02%
2022/10/25	2	19.93	3	20.08	20.00	-1	37,284	0.00%
2022/10/24	5.1	19.96	3	20.00	19.90	2.1	37,507	0.01%
2022/10/21	0	19.80	7	19.89	20.00	-7	37,362	-0.02%
2022/10/20	5.6	19.51	5	19.57	19.70	0.6	37,386	0.00%
2022/10/19	4.2	19.84	0	0.00	19.90	4.2	36,856	0.01%
2022/10/18	2	19.90	3.3	19.97	20.10	-1.3	36,666	0.00%
2022/10/17	3	19.93	17	19.83	19.80	-14	36,799	-0.04%
2022/10/14	15	19.85	3	19.85	19.80	12	37,156	0.03%
2022/10/13	22.1	19.83	3.5	19.72	19.65	18.6	37,479	0.05%
2022/10/11	10.3	20.12	4	20.10	20.10	6.3	37,553	0.02%
2022/10/07	4	20.48	1	20.50	20.45	3	37,778	0.01%
2022/10/06	3	20.57	0	0.00	20.60	3	38,698	0.01%
2022/10/05	12	20.73	1	20.65	20.50	11	39,600	0.03%
2022/10/04	15.1	20.23	10	20.25	20.15	5.1	39,489	0.01%
2022/10/03	11.1	19.81	12.3	19.71	19.70	-1.2	39,279	0.00%
2022/09/30	49.4	19.88	4	19.83	19.85	45.4	39,035	0.12%
2022/09/29	18.5	20.16	6.5	20.15	20.05	12	38,420	0.03%
2022/09/28	56.1	20.22	0	0.00	20.10	56.1	38,398	0.15%
2022/09/27	29.3	20.84	3	20.77	20.75	26.3	37,734	0.07%
2022/09/26	6.7	21.42	0	0.00	21.25	6.7	37,481	0.02%
2022/09/23	4.6	21.67	5	21.70	21.65	-0.5	38,139	0.00%
2022/09/22	45.7	21.59	1.8	21.64	21.60	43.9	38,352	0.11%
2022/09/21	9.1	22.14	0	0.00	22.05	9.1	38,110	0.02%
2022/09/20	8.6	22.13	0	0.00	22.20	8.6	38,087	0.02%
2022/09/19	3	22.12	4	22.20	22.15	-1	38,054	0.00%
2022/09/16	7.1	22.16	1	22.10	22.10	6.1	37,980	0.02%
2022/09/15	13.2	22.27	6	22.36	22.30	7.2	37,330	0.02%
2022/09/14	40.9	22.39	2	22.50	22.30	38.9	37,527	0.10%
2022/09/13	18	22.82	5	23.04	22.75	13	37,514	0.03%
2022/09/12	20	22.96	26	22.94	22.90	-6	37,684	-0.02%
2022/09/08	4.4	22.84	0	0.00	22.90	4.4	38,143	0.01%
2022/09/07	7	22.84	1	22.80	22.80	6	38,832	0.02%
2022/09/06	35	23.40	8	23.38	23.40	27	38,851	0.07%
2022/09/05	1	22.95	3	23.22	23.25	-2	39,338	-0.01%
2022/09/02	3.2	22.99	5	23.00	22.90	-1.8	39,793	0.00%
2022/09/01	39.2	22.97	2.1	23.10	23.05	37.2	40,102	0.09%
2022/08/31	1	23.45	0	0.00	23.50	1	40,481	0.00%
2022/08/30	2.6	23.32	1	23.55	23.25	1.6	40,094	0.00%
2022/08/29	6	23.50	1	23.55	23.50	5	39,792	0.01%
2022/08/26	10.5	23.95	6	23.84	23.85	4.5	39,689	0.01%
2022/08/25	38	23.76	2	23.80	23.75	36	39,795	0.09%
2022/08/24	13	23.54	3	23.65	23.45	10	39,974	0.03%
2022/08/23	2.8	24.01	6	24.13	23.80	-3.2	43,093	-0.01%
2022/08/22	0	0.00	5	24.35	24.35	-5	44,016	-0.01%
2022/08/19	2	24.20	0	0.00	24.60	2	44,991	0.00%
2022/08/18	1.6	24.57	0	0.00	24.45	1.6	45,094	0.00%
2022/08/17	9.5	24.81	13	24.79	24.90	-3.5	45,265	-0.01%
2022/08/16	6	24.43	13.1	24.53	24.55	-7.1	45,351	-0.02%
2022/08/15	4.1	24.16	11	24.28	24.25	-7	45,511	-0.02%
2022/08/12	6.2	24.05	38	24.02	24.10	-31.8	45,862	-0.07%
2022/08/11	11.2	23.75	14.2	23.91	24.05	-3	46,417	-0.01%
2022/08/10	23.3	23.44	3	23.63	23.55	20.3	46,625	0.04%
2022/08/09	38	23.28	6	23.38	23.30	32	46,849	0.07%
2022/08/08	1.5	23.15	2.4	23.11	23.10	-0.9	47,093	0.00%
2022/08/05	0	0.00	12	22.91	23.00	-12	47,952	-0.03%
2022/08/04	23.2	22.24	0	0.00	22.25	23.2	48,357	0.05%
2022/08/03	11.8	22.31	2	22.25	22.30	9.8	48,627	0.02%
2022/08/02	6.3	22.48	0	0.00	22.45	6.3	49,045	0.01%
2022/08/01	6.3	22.83	0	0.00	22.95	6.3	49,276	0.01%
2022/07/29	9.8	23.04	1	23.05	22.95	8.8	49,904	0.02%
2022/07/28	0	0.00	9.1	23.16	23.20	-9.1	50,145	-0.02%
2022/07/27	4.1	22.81	36	22.85	22.95	-31.9	50,004	-0.06%
2022/07/26	0	0.00	7	22.90	22.95	-7	50,007	-0.01%
2022/07/25	8	22.90	8	22.85	22.70	0	50,025	0.00%
2022/07/22	0.1	22.70	5	22.70	22.75	-4.9	50,265	-0.01%
2022/07/21	0	0.00	12	22.37	22.65	-12	50,606	-0.02%
2022/07/20	13.1	22.46	0	0.00	22.25	13.1	50,794	0.03%
2022/07/19	12.2	22.19	4	22.15	22.20	8.2	50,687	0.02%
2022/07/18	7	22.14	1	22.30	22.30	6	51,013	0.01%
2022/07/15	50.4	21.91	8	21.86	21.80	42.4	50,644	0.08%
2022/07/14	51.8	22.36	7	22.29	22.25	44.8	50,425	0.09%
2022/07/13	11	23.44	42	23.60	23.45	-31	49,828	-0.06%
2022/07/12	49.2	23.07	2	23.13	22.95	47.2	49,189	0.10%
2022/07/11	2	23.68	0	0.00	23.65	2	49,079	0.00%
2022/07/08	3	24.00	1.1	24.04	23.85	1.9	49,584	0.00%
2022/07/06	15.6	23.89	2	23.63	23.50	13.6	50,021	0.03%
2022/07/05	3	24.15	1	24.25	24.30	2	49,644	0.00%
2022/07/04	3.1	24.19	1	24.20	24.30	2.1	49,813	0.00%
2022/07/01	30.2	24.53	1	24.40	24.60	29.2	51,056	0.06%
2022/06/30	7.1	25.32	1.3	25.15	25.10	5.8	51,643	0.01%
2022/06/29	36	25.60	0	0.00	25.80	36	51,917	0.07%
2022/06/28	2.1	25.85	6	25.70	25.80	-3.9	52,170	-0.01%
2022/06/27	5	26.30	0	0.00	26.20	5	52,607	0.01%
2022/06/24	3	26.20	0	0.00	26.30	3	52,432	0.01%
2022/06/22	2	26.00	0	0.00	26.05	2	52,405	0.00%
2022/06/21	0	0.00	9	26.23	26.45	-9	52,380	-0.02%
2022/06/20	44	25.84	8	25.78	25.50	36	52,656	0.07%
2022/06/17	6.2	26.18	0.1	26.05	26.00	6.1	52,494	0.01%
2022/06/16	2.2	26.74	15	26.83	26.60	-12.8	52,312	-0.02%
2022/06/15	1	26.20	2	26.35	26.30	-1	52,759	0.00%
2022/06/14	4	26.00	11.3	25.92	26.00	-7.3	53,021	-0.01%
2022/06/13	14.4	25.43	1	25.70	25.55	13.4	52,770	0.03%
2022/06/10	8.2	25.62	0	0.00	26.00	8.2	52,499	0.02%
2022/06/09	27.5	25.99	0.2	26.00	25.85	27.3	52,248	0.05%
2022/06/08	1	26.70	0	0.00	26.75	1	51,486	0.00%
2022/06/07	2	26.60	0	0.00	26.55	2	51,853	0.00%
2022/06/06	0	0.00	13	26.85	26.85	-13	52,387	-0.02%
2022/06/02	7	26.55	0	0.00	26.60	7	53,198	0.01%
2022/06/01	4.3	26.65	0	0.00	26.55	4.3	54,359	0.01%
2022/05/31	18.1	26.47	11	27.15	27.15	7.1	54,651	0.01%
2022/05/30	3	26.68	1	27.00	27.10	2	51,544	0.00%
2022/05/27	1	26.25	24	26.26	26.60	-23	50,778	-0.05%
2022/05/26	3.2	25.23	1	25.55	25.30	2.2	50,891	0.00%
2022/05/25	16.1	25.31	1	25.35	25.35	15.1	51,632	0.03%
2022/05/24	4	25.68	2	25.58	25.55	2	52,700	0.00%
2022/05/23	1.3	25.48	0	0.00	25.45	1.3	52,523	0.00%
2022/05/20	11	25.52	0	0.00	25.45	11	52,738	0.02%
2022/05/19	19.3	25.31	0	0.00	25.30	19.3	52,434	0.04%
2022/05/18	3	25.77	3	25.90	26.10	0	51,969	0.00%
2022/05/17	4	25.48	7	25.49	25.50	-3	52,002	-0.01%
2022/05/16	6	25.57	7.2	25.76	25.70	-1.2	52,112	0.00%
2022/05/13	10.2	25.82	7.1	25.96	25.80	3.1	51,999	0.01%
2022/05/12	15	26.27	6.2	26.21	26.05	8.8	51,405	0.02%
2022/05/11	7	27.08	2.2	27.02	27.10	4.8	51,084	0.01%
2022/05/10	1.5	27.10	6.1	27.51	27.55	-4.6	51,342	-0.01%
2022/05/09	33	27.34	0.1	27.55	27.30	32.9	51,224	0.06%
2022/05/06	6.1	27.45	10.7	27.53	28.00	-4.6	51,525	-0.01%
2022/05/05	20	28.32	1.4	28.32	28.05	18.6	52,080	0.04%
2022/05/04	4	28.90	0	0.00	28.90	4	51,753	0.01%
2022/05/03	3	28.80	5	28.83	28.75	-2	52,196	0.00%
2022/04/29	5	29.09	7	29.21	29.25	-2	52,517	0.00%
2022/04/28	10	28.74	3	28.60	29.00	7	52,771	0.01%
2022/04/27	18.1	29.03	4	28.98	28.90	14.1	52,740	0.03%
2022/04/26	11.2	29.60	5	29.59	29.70	6.2	52,882	0.01%
2022/04/25	6	29.02	2.2	29.00	29.10	3.8	52,663	0.01%
2022/04/22	2.1	28.64	18	29.03	29.45	-15.9	52,476	-0.03%
2022/04/21	12.3	28.88	3	28.72	28.75	9.3	52,787	0.02%
2022/04/20	5	28.83	12.4	29.07	29.20	-7.4	54,276	-0.01%
2022/04/19	2.1	28.74	5.2	28.91	28.95	-3.1	54,643	-0.01%
2022/04/18	12	28.77	7	28.69	28.75	5	55,421	0.01%
2022/04/15	4	29.47	7	29.19	29.35	-3	55,161	-0.01%
2022/04/14	11.4	29.65	41.1	29.52	29.45	-29.6	55,199	-0.05%
2022/04/13	4.2	30.30	3.1	30.33	30.35	1.1	54,960	0.00%
2022/04/12	4	30.57	4	30.61	30.70	0	54,588	0.00%
2022/04/11	21	30.61	26	30.58	30.45	-5	54,014	-0.01%
2022/04/08	28.3	30.29	12	30.31	30.50	16.3	53,483	0.03%
2022/04/07	9.4	30.47	42.1	30.54	30.35	-32.7	52,910	-0.06%
2022/04/06	3	29.95	18	30.01	30.15	-15	51,305	-0.03%
2022/04/01	3.2	29.74	4.6	29.78	29.85	-1.4	49,861	0.00%
2022/03/31	19.1	29.34	24	29.37	29.40	-4.9	49,092	-0.01%
2022/03/30	10.5	29.05	16.2	28.98	29.00	-5.7	48,418	-0.01%
2022/03/29	1.8	28.83	1	28.75	28.80	0.8	47,964	0.00%
2022/03/28	0	0.00	39	28.74	29.00	-39	48,207	-0.08%
2022/03/25	7.2	28.85	19	28.93	29.00	-11.8	48,151	-0.02%
2022/03/24	0.5	29.06	24.1	29.12	29.15	-23.7	48,056	-0.05%
2022/03/23	3.1	28.93	36.4	29.04	29.20	-33.3	48,030	-0.07%
2022/03/22	5	28.20	14	28.46	28.55	-9	47,386	-0.02%
2022/03/21	6	28.25	13	28.34	28.30	-7	47,093	-0.01%
2022/03/18	29.8	28.34	43.3	28.35	28.15	-13.4	46,789	-0.03%
2022/03/17	4.4	27.53	18.2	27.66	27.60	-13.8	45,712	-0.03%
2022/03/16	0.1	26.75	10	26.90	26.95	-10	45,111	-0.02%
2022/03/15	6.3	26.71	4.4	26.73	26.60	1.9	44,878	0.00%
2022/03/14	6.4	26.71	13	26.84	26.80	-6.7	45,252	-0.01%
2022/03/11	6.4	26.55	0	0.00	26.50	6.4	45,719	0.01%
2022/03/10	4	26.54	19.7	26.75	26.80	-15.7	45,980	-0.03%
2022/03/09	21	25.86	18	25.91	25.75	3	46,095	0.01%
2022/03/08	21.2	25.69	13	25.77	25.60	8.2	45,964	0.02%
2022/03/07	42.8	26.20	6	26.13	26.25	36.8	45,170	0.08%
2022/03/04	18	27.36	3.4	27.48	27.35	14.6	44,605	0.03%
2022/03/03	4.3	27.96	13.2	27.99	27.95	-9	44,184	-0.02%
2022/03/02	19	27.78	5.3	27.75	27.95	13.7	44,067	0.03%
2022/03/01	2.6	27.24	16.6	27.41	27.75	-14	44,046	-0.03%
2022/02/25	17.1	26.69	3	26.73	27.15	14.1	43,248	0.03%
2022/02/24	72.3	26.96	16	27.01	26.90	56.3	42,362	0.13%
2022/02/23	1.3	27.79	4.1	27.65	27.80	-2.8	40,992	-0.01%
2022/02/22	32	27.79	0.3	27.65	27.85	31.7	41,082	0.08%
2022/02/21	14	28.11	0	0.00	28.35	14	40,847	0.03%
2022/02/18	6.4	28.24	2	28.35	28.35	4.4	41,144	0.01%
2022/02/17	8.2	28.44	10.5	28.47	28.45	-2.4	41,111	-0.01%
2022/02/16	30	28.32	1	28.40	28.20	29	40,784	0.07%
2022/02/15	9.2	28.31	0.4	28.45	28.15	8.7	40,242	0.02%
2022/02/14	2.2	28.42	13	28.46	28.65	-10.8	39,948	-0.03%
2022/02/11	8	28.71	8	28.68	28.85	0	39,558	0.00%
2022/02/10	4.4	28.54	8	28.76	28.85	-3.6	39,375	-0.01%
2022/02/09	19	28.78	2	28.75	28.90	17	38,799	0.04%
2022/02/08	4.7	28.62	6.1	28.77	28.70	-1.3	38,318	0.00%
2022/02/07	2	28.45	27.6	28.37	28.50	-25.6	37,643	-0.07%
2022/01/26	8	27.53	28	27.61	27.60	-20	36,413	-0.05%
2022/01/25	10	27.09	1.2	27.15	27.25	8.8	36,212	0.02%
2022/01/24	3.1	27.36	65.2	27.18	27.50	-62.1	35,877	-0.17%
2022/01/21	18	27.20	7	27.34	27.40	11	35,482	0.03%
2022/01/20	1	27.65	10.3	27.70	27.70	-9.3	34,989	-0.03%
2022/01/19	6	27.78	105	27.81	27.80	-99	34,687	-0.29%	大賣/
2022/01/18	5	27.88	11.2	27.95	27.90	-6.2	34,083	-0.02%
2022/01/17	0	0.00	5	27.72	27.80	-5	33,806	-0.01%
2022/01/14	38.1	28.01	19.1	28.21	27.90	19	33,758	0.06%
2022/01/13	20	28.14	27.1	28.21	28.45	-7.1	33,519	-0.02%
2022/01/12	11.6	27.42	164.6	27.35	27.40	-153	32,036	-0.48%	大賣/鉅額交易
2022/01/11	9.2	27.10	37.6	27.22	27.40	-28.3	31,414	-0.09%
2022/01/10	11	26.10	4.1	26.25	26.40	6.9	30,637	0.02%
2022/01/07	12	26.28	1.3	26.24	26.30	10.7	30,625	0.03%
2022/01/06	52.2	26.05	6.2	26.11	26.20	46	30,273	0.15%
2022/01/05	1	25.95	2	25.85	26.05	-1	29,814	0.00%
2022/01/04	1	25.80	5	25.84	25.95	-4	29,971	-0.01%
2022/01/03	2	25.75	5	26.00	25.75	-3	29,966	-0.01%
2021/12/30	3	25.98	0	0.00	25.95	3	30,503	0.01%
2021/12/29	0	0.00	27.4	26.00	26.10	-27.4	30,879	-0.09%
2021/12/28	4	25.85	5	25.90	25.95	-1	31,034	0.00%
2021/12/24	0.2	25.85	1	25.90	25.85	-0.9	31,571	0.00%
2021/12/23	0.1	25.85	0	0.00	25.90	0.1	31,987	0.00%
2021/12/22	2.3	25.85	1	25.85	25.80	1.3	32,059	0.00%
2021/12/21	0	0.00	5	25.70	25.65	-5	32,072	-0.02%
2021/12/20	8.1	25.46	2	25.35	25.35	6.1	32,028	0.02%
2021/12/17	1.1	25.56	8	25.71	25.60	-6.9	32,276	-0.02%
2021/12/16	0	25.45	5	25.40	25.50	-5	32,351	-0.02%
2021/12/15	0.8	25.45	1	25.50	25.35	-0.2	32,803	0.00%
2021/12/14	8	25.42	0	0.00	25.55	8	33,573	0.02%
2021/12/13	2.1	25.78	0.1	25.90	25.85	2	34,321	0.01%
2021/12/10	6	25.98	5	25.93	25.95	1	34,337	0.00%
2021/12/09	11.1	25.77	1.1	25.85	25.90	10	34,485	0.03%
2021/12/08	2.5	25.85	15.7	25.89	25.95	-13.1	34,539	-0.04%
2021/12/07	1.1	25.59	28	25.77	26.00	-27	33,932	-0.08%
2021/12/06	1.1	25.06	3.6	25.28	25.45	-2.5	33,351	-0.01%
2021/12/03	0.9	25.02	21.3	25.03	25.20	-20.4	33,150	-0.06%
2021/12/02	0.2	24.70	6	24.93	25.00	-5.8	32,490	-0.02%
2021/12/01	0	0.00	30	24.80	24.85	-30	31,937	-0.09%
2021/11/30	0.4	24.34	1	24.50	24.40	-0.6	31,777	0.00%
2021/11/29	26.1	24.26	9.2	24.32	24.30	16.9	31,012	0.05%
2021/11/26	1.1	24.74	2	24.65	24.70	-1	30,927	0.00%
2021/11/25	4	24.78	3	24.92	24.95	1	31,206	0.00%
2021/11/24	4.1	24.75	17	24.89	24.80	-12.9	31,106	-0.04%
2021/11/23	2.1	24.38	1	24.50	24.50	1.1	31,063	0.00%
2021/11/22	3	24.40	20.2	24.45	24.40	-17.2	31,119	-0.06%
2021/11/19	8.2	24.42	7.8	24.35	24.25	0.4	31,263	0.00%
2021/11/18	8.6	24.70	14	24.68	24.75	-5.4	31,198	-0.02%
2021/11/17	5.8	24.31	27	24.27	24.45	-21.2	31,080	-0.07%
2021/11/16	0	0.00	15	24.00	24.05	-15	30,878	-0.05%
2021/11/15	1	23.90	76.3	23.90	24.00	-75.3	31,057	-0.24%
2021/11/12	20	23.65	12	23.70	23.70	8	30,892	0.03%
2021/11/11	1	23.60	3	23.53	23.60	-2	31,098	-0.01%
2021/11/10	0.1	23.50	2	23.50	23.55	-1.9	32,063	-0.01%
2021/11/09	1	23.50	1.7	23.51	23.55	-0.7	33,086	0.00%
2021/11/05	0.1	23.20	9	23.15	23.20	-8.9	33,717	-0.03%
2021/11/04	2.2	23.38	0	0.00	23.25	2.2	33,798	0.01%
2021/11/03	0.7	23.20	0	0.00	23.35	0.7	33,795	0.00%
2021/11/02	0	23.10	0	0.00	23.10	0	34,050	0.00%
2021/11/01	2.4	23.07	5	23.15	23.05	-2.6	34,278	-0.01%
2021/10/29	0.1	23.20	0.3	23.20	23.20	-0.2	34,215	0.00%
2021/10/28	2	23.40	0	0.00	23.40	2	34,225	0.01%
2021/10/27	2	23.35	0	0.00	23.40	2	34,355	0.01%
2021/10/26	1	23.50	3	23.50	23.55	-2	34,437	-0.01%
2021/10/25	0.3	23.50	3	23.55	23.55	-2.7	34,263	-0.01%
2021/10/22	0	0.00	15	23.40	23.55	-15	34,316	-0.04%
2021/10/21	0	0.00	15.8	23.29	23.40	-15.8	33,922	-0.05%
2021/10/20	0	0.00	8	23.13	23.00	-8	33,272	-0.02%
2021/10/19	3	23.03	4	23.09	23.00	-1	33,057	0.00%
2021/10/18	0.1	23.05	0.1	23.05	23.05	0.1	32,921	0.00%
2021/10/15	0	0.00	9	22.98	23.00	-9	32,613	-0.03%
2021/10/13	0.1	22.90	0	0.00	22.85	0.1	32,941	0.00%
2021/10/12	1.2	22.84	10	22.90	22.90	-8.8	33,807	-0.03%
2021/10/08	0	0.00	2	22.88	22.90	-2	33,738	-0.01%
2021/10/07	5.1	22.95	3.5	22.91	22.85	1.6	33,870	0.00%
2021/10/06	0	0.00	1	22.70	22.70	-1	33,628	0.00%
2021/10/05	2.2	22.27	3	22.45	22.45	-0.8	33,576	0.00%
2021/10/04	14	22.38	13.3	22.34	22.40	0.7	33,626	0.00%
2021/10/01	19.2	22.50	8	22.56	22.50	11.2	33,881	0.03%
2021/09/30	0	0.00	3.2	22.74	22.90	-3.2	33,630	-0.01%
2021/09/29	3	22.58	1	22.75	22.75	2	33,470	0.01%
2021/09/28	3.1	22.55	12	22.85	22.90	-9	33,327	-0.03%
2021/09/27	14	22.71	0	0.00	22.75	14	33,111	0.04%
2021/09/24	6	22.75	0	0.00	22.80	6	33,140	0.02%
2021/09/23	11	22.80	8	22.85	22.95	3	33,035	0.01%
2021/09/22	11	22.56	2	22.60	22.60	9	32,828	0.03%
2021/09/17	3	23.25	25	23.28	23.00	-22	32,216	-0.07%
2021/09/16	4.1	23.23	42	23.34	23.40	-37.9	31,654	-0.12%
2021/09/15	0	0.00	12	22.95	23.00	-12	30,744	-0.04%
2021/09/14	0	22.95	14	22.97	23.00	-14	30,609	-0.05%
2021/09/13	3	22.85	3	22.95	23.00	0	30,470	0.00%
2021/09/10	5	22.75	7	22.91	22.95	-2	30,734	-0.01%
2021/09/09	1.1	22.70	8	22.80	22.85	-6.9	31,186	-0.02%
2021/09/08	0	0.00	16.1	22.84	22.90	-16.1	31,342	-0.05%
2021/09/07	0	0.00	2	22.78	22.85	-2	31,339	-0.01%
2021/09/06	0.1	22.75	10.2	22.85	22.85	-10.1	31,468	-0.03%
2021/09/03	0.2	22.80	21.9	22.80	22.85	-21.7	31,466	-0.07%
2021/09/02	7.1	22.66	3	22.65	22.70	4.1	31,484	0.01%
2021/09/01	0	0.00	4	22.95	23.00	-4	31,489	-0.01%
2021/08/31	8	22.86	32	22.87	23.00	-24	31,304	-0.08%
2021/08/30	22	22.78	10.3	22.82	22.90	11.7	30,826	0.04%
2021/08/27	3	22.68	19.5	22.69	22.75	-16.5	30,851	-0.05%
2021/08/25	1.2	22.23	3	22.08	22.30	-1.8	30,608	-0.01%
2021/08/24	2.5	21.75	5	21.98	22.00	-2.5	30,324	-0.01%
2021/08/23	3	21.53	6	21.44	21.45	-3	30,290	-0.01%
2021/08/20	18.1	21.21	0.2	21.35	21.15	17.9	30,598	0.06%
2021/08/19	4.2	21.38	0	0.00	21.35	4.2	31,913	0.01%
2021/08/18	4	21.59	1.3	21.60	21.60	2.7	31,640	0.01%
2021/08/17	4	21.41	5	21.45	21.60	-1	32,363	0.00%
2021/08/16	41.2	21.49	2	21.50	21.40	39.2	32,290	0.12%
2021/08/13	21	22.80	19.3	22.83	22.80	1.7	32,099	0.01%
2021/08/12	13	22.94	0.4	22.92	22.90	12.6	31,613	0.04%
2021/08/11	1	22.95	5.4	23.00	23.00	-4.4	31,314	-0.01%
2021/08/10	0	0.00	4	23.01	23.00	-4	31,564	-0.01%
2021/08/09	1.1	22.91	1.5	23.12	23.10	-0.4	32,212	0.00%
2021/08/06	10	23.10	1.1	23.14	23.10	8.9	32,486	0.03%
2021/08/05	3	23.05	6	23.10	23.10	-3	33,171	-0.01%
2021/08/04	0	23.00	19	23.05	23.00	-19	35,359	-0.05%
2021/08/03	26	22.95	3	22.98	23.05	23	36,865	0.06%
2021/08/02	0	0.00	5	23.02	23.10	-5	38,154	-0.01%
2021/07/30	1	22.80	2	22.85	22.85	-1	38,287	0.00%
2021/07/29	0.1	22.80	0	0.00	22.80	0.1	38,669	0.00%
2021/07/28	11	22.63	5	22.72	22.75	6	39,014	0.02%
2021/07/27	0	0.00	4	22.86	22.85	-4	39,561	-0.01%
2021/07/26	3	23.03	0	0.00	22.90	3	40,148	0.01%
2021/07/23	1	22.90	3	22.95	23.00	-2	40,400	0.00%
2021/07/22	3	22.83	1	22.80	22.85	2	40,669	0.00%
2021/07/21	5.2	22.63	14	22.65	22.70	-8.8	41,004	-0.02%
2021/07/20	15.1	22.72	1	22.75	22.65	14.1	41,527	0.03%
2021/07/19	12	22.93	4	23.03	23.00	8	41,459	0.02%
2021/07/16	2	22.80	29	22.96	23.05	-27	41,699	-0.06%
2021/07/15	15	22.74	0	0.00	22.75	15	41,161	0.04%
2021/07/14	3	22.63	1.4	22.61	22.70	1.6	41,478	0.00%
2021/07/13	13	22.69	6	22.65	22.70	7	42,089	0.02%
2021/07/12	17	22.73	4	22.65	22.65	13	41,905	0.03%
2021/07/09	21	22.65	2	22.75	22.70	19	41,888	0.05%
2021/07/08	24.2	22.85	1	22.85	22.85	23.2	41,757	0.06%
2021/07/07	4	22.65	2	22.60	22.65	2	41,843	0.00%
2021/07/06	2.4	22.57	0	0.00	22.60	2.4	41,746	0.01%
2021/07/05	3	22.52	10	22.50	22.50	-7	41,750	-0.02%
2021/07/02	11.1	22.45	4	22.50	22.40	7.1	41,755	0.02%
2021/07/01	11	22.55	1	22.55	22.55	10	41,913	0.02%
2021/06/30	1	22.70	2	22.70	22.70	-1	41,894	0.00%
2021/06/29	1	22.50	56	22.50	22.60	-55	41,824	-0.13%
2021/06/25	2	22.70	17.1	22.68	22.75	-15.1	42,487	-0.04%
2021/06/24	2	22.48	0	0.00	22.55	2	42,451	0.00%
2021/06/23	10	22.40	0.5	22.40	22.55	9.5	42,846	0.02%
2021/06/22	53	22.30	1	22.40	22.30	52	43,399	0.12%
2021/06/21	7.2	22.07	4	22.20	22.25	3.2	43,413	0.01%
2021/06/18	5.1	22.19	1	22.20	22.15	4.1	43,304	0.01%
2021/06/17	5.3	22.24	0	0.00	22.30	5.3	42,894	0.01%
2021/06/16	7.2	22.25	3	22.20	22.40	4.2	43,429	0.01%
2021/06/15	13.1	22.36	5	22.48	22.40	8.1	43,528	0.02%
2021/06/11	3.1	22.45	9	22.47	22.50	-5.9	44,044	-0.01%
2021/06/10	14	22.39	1	22.35	22.50	13	44,798	0.03%
2021/06/09	12.4	22.38	1	22.35	22.45	11.4	45,733	0.02%
2021/06/08	13.5	22.49	0	0.00	22.55	13.5	46,197	0.03%
2021/06/07	7.3	22.56	0	0.00	22.55	7.3	47,083	0.02%
2021/06/04	29.3	22.53	0	0.00	22.75	29.3	47,616	0.06%
2021/06/03	15	22.81	0.6	22.90	22.90	14.4	48,813	0.03%
2021/06/02	9.5	22.99	1.7	22.95	22.95	7.8	49,204	0.02%
2021/06/01	6.1	22.93	10.1	22.95	23.00	-4	49,151	-0.01%
2021/05/31	12	23.02	17	23.09	23.05	-5	49,478	-0.01%
2021/05/28	2	22.60	23	23.00	23.00	-21	49,540	-0.04%
2021/05/27	56.1	22.48	0	0.00	22.40	56.1	49,248	0.11%
2021/05/26	8.1	22.99	13.4	22.99	23.00	-5.3	49,174	-0.01%
2021/05/25	2	22.70	198	23.16	22.85	-196	49,644	-0.39%	大賣/鉅額交易
2021/05/24	16	22.34	0	0.00	22.50	16	49,453	0.03%
2021/05/21	4	22.60	6.5	22.76	22.60	-2.5	49,918	-0.01%
2021/05/20	3	22.28	55	22.26	22.30	-52	49,372	-0.11%
2021/05/19	7.3	22.27	14	22.40	22.25	-6.7	49,423	-0.01%
2021/05/18	4	22.33	28.3	22.39	22.50	-24.3	50,016	-0.05%
2021/05/17	33.7	21.26	40	21.31	21.55	-6.3	50,600	-0.01%
2021/05/14	25.1	22.09	10	22.14	22.00	15.1	49,939	0.03%
2021/05/13	12.2	21.96	21	21.91	22.05	-8.9	49,359	-0.02%
2021/05/12	70	22.30	80	22.84	22.35	-10	48,528	-0.02%
2021/05/11	24.6	23.59	59	23.70	23.65	-34.4	46,106	-0.07%
2021/05/10	81.1	23.80	102	23.54	23.95	-20.9	44,550	-0.05%	大賣/
2021/05/07	14	23.04	20.5	23.02	23.10	-6.5	43,845	-0.01%
2021/05/06	6.5	22.82	57	22.85	23.00	-50.5	43,925	-0.12%
2021/05/05	2	22.45	1.2	22.44	22.50	0.8	43,415	0.00%
2021/05/04	23	22.25	166	22.30	22.35	-143	43,236	-0.33%	大賣/鉅額交易
2021/05/03	18	22.67	22	22.67	22.75	-4	42,924	-0.01%
2021/04/29	32	22.97	5	23.12	22.80	27	42,522	0.06%
2021/04/28	11	23.19	52	23.20	23.25	-41	42,261	-0.10%
2021/04/27	8	23.10	17	23.11	23.15	-9	42,522	-0.02%
2021/04/26	14	23.01	72.4	22.98	23.10	-58.4	42,262	-0.14%
2021/04/23	6	22.81	27.9	22.90	22.80	-21.9	41,851	-0.05%
2021/04/22	7	22.95	102.7	22.91	22.90	-95.7	41,835	-0.23%	大賣/
2021/04/21	4	22.86	18	22.81	22.90	-14	41,544	-0.03%
2021/04/20	16	22.88	48	22.93	22.90	-32	41,334	-0.08%
2021/04/19	14	22.64	77.3	22.58	22.80	-63.3	40,921	-0.15%
2021/04/16	71.1	22.25	7	22.21	22.25	64.1	40,432	0.16%
2021/04/15	8	22.16	22.3	22.20	22.25	-14.3	41,015	-0.03%
2021/04/14	11.1	22.03	10	22.03	22.10	1.2	41,089	0.00%
2021/04/13	6	22.06	47.2	22.07	22.10	-41.2	41,035	-0.10%
2021/04/12	5	21.90	17.9	21.81	21.90	-12.9	40,770	-0.03%
2021/04/09	11	21.62	5	21.56	21.60	6	40,814	0.01%
2021/04/08	15	21.82	13	21.80	21.80	2	40,811	0.00%
2021/04/07	4	21.98	17	21.96	22.00	-13	41,304	-0.03%
2021/04/06	6.1	21.87	16.4	21.91	21.95	-10.3	41,296	-0.02%
2021/04/01	11	21.85	3	21.87	21.85	8	41,300	0.02%
2021/03/31	3	22.03	4	22.09	22.10	-1	41,073	0.00%
2021/03/30	4.5	21.98	39	21.98	22.00	-34.5	40,744	-0.08%
2021/03/29	5	21.94	17	21.93	22.00	-12	40,197	-0.03%
2021/03/26	3	21.88	23	21.84	21.90	-20	39,885	-0.05%
2021/03/25	1	21.80	149	21.77	21.80	-148	39,408	-0.38%	大賣/鉅額交易
2021/03/24	1	21.50	16.4	21.51	21.50	-15.4	38,917	-0.04%
2021/03/23	5	21.40	7	21.46	21.40	-2	38,863	-0.01%
2021/03/22	2.2	21.35	3	21.35	21.35	-0.8	38,694	0.00%
2021/03/19	4	21.28	6	21.31	21.30	-2	38,735	-0.01%
2021/03/18	23.1	21.59	38.3	21.58	21.55	-15.2	38,061	-0.04%
2021/03/17	2.1	21.67	17.1	21.67	21.60	-15	38,085	-0.04%
2021/03/16	22.1	21.73	25	21.73	21.80	-2.9	37,645	-0.01%
2021/03/15	1	21.75	246.3	21.68	21.75	-245.3	37,129	-0.66%	大賣/鉅額交易
2021/03/12	5	21.21	35	21.16	21.35	-30	36,563	-0.08%
2021/03/11	36.3	21.34	73	21.44	21.10	-36.7	36,121	-0.10%
2021/03/10	7	21.13	16	21.20	21.20	-9	35,463	-0.03%
2021/03/09	21.7	21.05	53	21.00	21.10	-31.3	34,914	-0.09%
2021/03/08	3	20.58	15	20.59	20.60	-12	33,545	-0.04%
2021/03/05	7	20.25	4	20.35	20.30	3	33,395	0.01%
2021/03/04	6	20.28	11	20.41	20.35	-5	34,399	-0.01%
2021/03/03	13.2	20.42	18	20.44	20.40	-4.9	34,249	-0.01%
2021/03/02	18	20.33	2.2	20.28	20.20	15.9	33,925	0.05%
2021/02/26	31.1	20.23	5.1	20.45	20.00	26	33,617	0.08%
2021/02/25	17	20.75	20	20.79	20.90	-3	32,253	-0.01%
2021/02/24	10	20.77	31	20.83	20.75	-21	31,830	-0.07%
2021/02/23	27.1	20.46	61	20.59	20.70	-33.9	31,373	-0.11%
2021/02/22	13	20.31	14	20.34	20.40	-1	30,959	0.00%
2021/02/19	2.3	20.12	31.6	20.12	20.20	-29.3	31,135	-0.09%
2021/02/18	1.4	19.94	142	20.01	20.00	-140.6	31,137	-0.45%	大賣/鉅額交易
2021/02/17	23.2	19.77	38.7	19.82	19.90	-15.5	30,944	-0.05%
2021/02/05	3.5	19.29	4	19.35	19.40	-0.5	30,141	0.00%
2021/02/04	10	19.20	0	0.00	19.20	10	30,549	0.03%
2021/02/03	3.1	19.32	2	19.30	19.25	1.1	32,051	0.00%
2021/02/02	2	19.30	6	19.28	19.25	-4	33,079	-0.01%
2021/02/01	2	19.15	3	19.15	19.15	-1	33,410	0.00%
2021/01/29	18.2	19.07	0	0.00	19.00	18.2	33,638	0.05%
2021/01/28	4	19.24	13	19.30	19.20	-9	32,977	-0.03%
2021/01/27	1	19.45	0	0.00	19.40	1	32,563	0.00%
2021/01/26	21	19.35	20	19.30	19.30	1	32,430	0.00%
2021/01/25	1.7	19.58	25	19.52	19.60	-23.3	32,270	-0.07%
2021/01/22	13	19.22	6	19.20	19.20	7	32,136	0.02%
2021/01/21	9	19.31	2	19.35	19.25	7	32,122	0.02%
2021/01/20	83.7	19.31	5	19.25	19.20	78.7	32,124	0.24%
2021/01/19	5	19.66	0	0.00	19.65	5	31,687	0.02%
2021/01/18	4	19.56	39	19.67	19.70	-35	31,544	-0.11%
2021/01/15	6.5	19.78	15	19.90	19.70	-8.5	31,287	-0.03%
2021/01/14	1	19.75	16.9	19.89	19.85	-15.9	31,330	-0.05%
2021/01/13	11.6	19.79	10.3	19.84	19.85	1.3	31,188	0.00%
2021/01/12	10.2	19.76	35	19.85	19.70	-24.8	31,252	-0.08%
2021/01/11	8	19.91	18	19.93	19.95	-10	31,210	-0.03%
2021/01/08	2	19.95	21.3	19.86	20.00	-19.3	31,051	-0.06%
2021/01/07	0.2	19.75	30	19.74	19.80	-29.8	30,622	-0.10%
2021/01/06	5.2	19.55	34	19.55	19.55	-28.8	30,449	-0.09%
2021/01/05	2.5	19.60	8	19.59	19.60	-5.5	30,558	-0.02%
2021/01/04	4	19.65	59	19.65	19.55	-55	30,587	-0.18%
2020/12/31	5	19.75	72	19.68	19.70	-67	30,360	-0.22%
2020/12/30	10.8	19.67	38	19.64	19.75	-27.2	30,292	-0.09%
2020/12/29	8	19.30	1.1	19.27	19.25	6.9	29,755	0.02%
2020/12/28	5	19.25	23	19.25	19.20	-18	29,784	-0.06%
2020/12/25	0.2	19.25	8.3	19.29	19.30	-8.1	29,938	-0.03%
2020/12/24	11.8	19.22	22.1	19.28	19.25	-10.3	30,275	-0.03%
2020/12/23	4	19.21	0	0.00	19.20	4	30,566	0.01%
2020/12/22	1	19.40	2	19.40	19.30	-1	31,699	0.00%
2020/12/21	20	19.33	1	19.35	19.40	19	32,751	0.06%
2020/12/18	11	19.30	4	19.40	19.30	7	33,394	0.02%
2020/12/17	1	19.35	2.7	19.49	19.35	-1.7	33,833	-0.01%
2020/12/16	4	19.45	28	19.49	19.55	-24	33,934	-0.07%
2020/12/15	6	19.25	0	0.00	19.30	6	34,296	0.02%
2020/12/14	42	19.42	0	0.00	19.40	42	34,281	0.12%
2020/12/11	2.5	19.40	46	19.42	19.55	-43.5	34,187	-0.13%
2020/12/10	7	19.24	0	0.00	19.30	7	33,886	0.02%
2020/12/09	6	19.21	12	19.23	19.20	-6	33,802	-0.02%
2020/12/08	13.7	19.20	14	19.23	19.35	-0.3	33,789	0.00%
2020/12/07	14	19.52	0	0.00	19.55	14	33,476	0.04%
2020/12/04	1	19.45	0	19.50	19.60	1	33,511	0.00%
2020/12/03	58.1	19.45	0.3	19.50	19.50	57.9	33,453	0.17%
2020/12/02	2	19.30	20	19.30	19.50	-18	33,587	-0.05%
2020/12/01	11.2	19.36	9	19.35	19.40	2.2	33,717	0.01%
2020/11/30	9	19.45	1	19.70	19.15	8	33,781	0.02%
2020/11/27	5	19.60	2	19.73	19.75	3	33,163	0.01%
2020/11/26	1	19.65	2	19.65	19.70	-1	33,399	0.00%
2020/11/25	0	0.00	21	19.69	19.70	-21	33,775	-0.06%
2020/11/24	30.2	19.56	3	19.58	19.55	27.2	33,792	0.08%
2020/11/23	7	19.59	9.1	19.64	19.65	-2.1	33,947	-0.01%
2020/11/20	22	19.54	36	19.53	19.55	-14	33,918	-0.04%
2020/11/19	39.2	19.83	21.4	19.82	19.60	17.8	33,983	0.05%
2020/11/18	15	19.93	16	19.98	20.00	-1	33,763	0.00%
2020/11/17	2.1	19.80	25	19.88	19.90	-23	33,440	-0.07%
2020/11/16	0	0.00	23	19.77	19.85	-23	33,694	-0.07%
2020/11/13	12	19.53	88	19.49	19.60	-76	33,186	-0.23%
2020/11/12	6	19.57	40.5	19.64	19.60	-34.5	33,088	-0.10%
2020/11/11	13.2	19.63	76	19.63	19.80	-62.8	32,671	-0.19%
2020/11/10	4	19.09	62.5	19.08	19.10	-58.5	31,294	-0.19%
2020/11/09	26	18.71	0.1	18.85	18.65	25.9	30,155	0.09%
2020/11/06	25	18.43	3	18.45	18.65	22	29,811	0.07%
2020/11/05	9	18.28	0	0.00	18.30	9	29,735	0.03%
2020/11/04	0.5	18.25	30	18.30	18.20	-29.5	29,954	-0.10%
2020/11/03	52.2	18.20	9	18.20	18.25	43.2	30,115	0.14%
2020/11/02	0	0.00	1	18.18	18.15	-1	30,207	0.00%
2020/10/30	13	17.98	1	18.05	18.05	12	30,224	0.04%
2020/10/29	11	18.00	100	18.05	17.95	-89	29,932	-0.30%
2020/10/28	8.5	18.06	2	18.15	18.15	6.5	29,950	0.02%
2020/10/27	33.2	18.24	0	0.00	18.15	33.2	30,132	0.11%
2020/10/26	3	18.30	2.2	18.33	18.35	0.8	30,153	0.00%
2020/10/23	2	18.18	20	18.20	18.25	-18	30,252	-0.06%
2020/10/22	0	0.00	2	18.15	18.25	-2	30,656	-0.01%
2020/10/21	11	18.04	15	18.05	18.00	-4	30,911	-0.01%
2020/10/20	5	18.02	7.1	18.03	18.00	-2.1	31,106	-0.01%
2020/10/19	3	18.02	1	18.05	18.00	2	31,061	0.01%
2020/10/16	24	17.95	0	0.00	17.90	24	31,649	0.08%
2020/10/15	24	17.99	0	0.00	17.95	24	31,935	0.08%
2020/10/14	25.3	18.02	0	0.00	18.10	25.3	31,724	0.08%
2020/10/13	44	18.03	0	0.00	18.05	44	31,850	0.14%
2020/10/12	16.2	18.14	2	18.20	18.15	14.2	32,076	0.04%
2020/10/08	3	18.25	5	18.30	18.35	-2	32,502	-0.01%
2020/10/07	2	18.30	3	18.30	18.25	-1	33,018	0.00%
2020/10/06	3	18.30	0	0.00	18.45	3	33,938	0.01%
2020/10/05	22.2	18.18	1	18.50	18.15	21.2	35,125	0.06%
2020/09/30	17	18.29	0	0.00	18.40	17	35,708	0.05%
2020/09/29	28	18.26	2	18.25	18.30	26	35,989	0.07%
2020/09/28	5	17.85	2	17.85	18.05	3	36,307	0.01%
2020/09/25	74	17.66	0.1	17.80	17.60	73.9	36,580	0.20%
2020/09/24	71	17.74	1,304	17.65	17.60	-1,233	35,900	-3.43%	大賣/鉅額交易
2020/09/23	39	18.03	10	18.03	18.00	29	35,340	0.08%
2020/09/22	42	18.28	27	18.20	18.20	15	34,880	0.04%
2020/09/21	22	18.54	30	18.57	18.50	-8	34,369	-0.02%
2020/09/18	21	18.66	1	18.70	18.60	20	34,323	0.06%
2020/09/17	18	18.73	0.5	18.80	18.70	17.5	34,037	0.05%
2020/09/16	19	18.86	1	18.90	18.85	18	33,942	0.05%
2020/09/15	15	18.77	0	0.00	18.90	15	33,992	0.04%
2020/09/14	21	18.75	0	0.00	18.80	21	34,829	0.06%
2020/09/11	7	18.74	0	0.00	18.85	7	34,980	0.02%
2020/09/10	9	18.78	4	18.80	18.90	5	35,114	0.01%
2020/09/09	13	18.83	2	18.80	18.80	11	35,318	0.03%
2020/09/08	9	18.84	0	0.00	18.90	9	35,508	0.03%
2020/09/07	5	18.79	3	18.82	18.85	2	35,874	0.01%
2020/09/04	5.2	18.76	7	18.84	18.80	-1.8	36,107	-0.01%
2020/09/03	8	18.81	3	18.80	18.85	5	35,911	0.01%
2020/09/02	59	18.76	3	18.77	18.70	56	35,754	0.16%
2020/09/01	27	18.88	0	0.00	18.90	27	35,252	0.08%
2020/08/31	22	19.00	0	0.00	18.95	22	34,963	0.06%
2020/08/28	11	19.05	0	0.00	19.00	11	34,821	0.03%
2020/08/27	104.1	19.00	0	0.00	19.00	104.1	35,174	0.30%	大買/鉅額交易
2020/08/26	12.1	19.07	4	19.15	19.20	8.1	35,208	0.02%
2020/08/25	13	19.14	349.5	19.10	19.10	-336.5	35,375	-0.95%	大賣/鉅額交易
2020/08/24	29	19.05	0	0.00	19.05	29	37,240	0.08%
2020/08/21	11	19.10	116.7	19.10	19.20	-105.7	37,597	-0.28%	大賣/鉅額交易
2020/08/20	81	19.08	35	19.24	19.00	46	37,561	0.12%
2020/08/19	34	19.45	0.7	19.45	19.40	33.3	36,998	0.09%
2020/08/18	19	19.44	0	0.00	19.40	19	36,721	0.05%
2020/08/17	33	19.50	5	19.50	19.50	28	36,793	0.08%
2020/08/14	18	19.40	1.5	19.43	19.35	16.5	36,930	0.04%
2020/08/13	6	19.48	52	19.50	19.50	-46	37,035	-0.12%
2020/08/12	3	19.42	3	19.42	19.40	0	37,303	0.00%
2020/08/11	13	19.45	0	0.00	19.40	13	37,427	0.03%
2020/08/10	7	19.44	113.1	19.40	19.40	-106.1	37,497	-0.28%	大賣/鉅額交易
2020/08/07	29.1	19.40	0	0.00	19.35	29.1	37,567	0.08%
2020/08/06	13	19.39	1	19.40	19.40	12	37,582	0.03%
2020/08/05	18.1	19.33	3	19.35	19.30	15.1	38,122	0.04%
2020/08/04	17	19.39	4	19.40	19.35	13	38,283	0.03%
2020/08/03	29	19.34	1	19.30	19.30	28	38,321	0.07%
2020/07/31	20	19.45	0	0.00	19.40	20	38,313	0.05%
2020/07/30	19.2	19.51	15	19.50	19.65	4.2	38,215	0.01%
2020/07/29	106	19.59	51	19.60	19.50	55	38,150	0.14%	大買/
2020/07/28	34	19.33	5	19.30	19.35	29	38,620	0.08%
2020/07/27	31.5	19.41	7	19.35	19.35	24.5	39,135	0.06%
2020/07/24	47.1	19.60	0	0.00	19.50	47.1	39,242	0.12%
2020/07/23	24.1	19.69	0	0.00	19.75	24.1	39,366	0.06%
2020/07/22	45	19.76	12	19.70	19.80	33	39,850	0.08%
2020/07/21	19.1	19.82	4	19.80	19.80	15.1	39,576	0.04%
2020/07/20	16	19.87	7	19.89	19.85	9	39,607	0.02%
2020/07/17	35	19.84	0	0.00	19.90	35	40,237	0.09%
2020/07/16	56	19.86	13	19.90	19.85	43	40,922	0.11%
2020/07/15	26.1	19.90	2	19.85	19.90	24.1	40,646	0.06%
2020/07/14	36	19.98	0	0.00	19.95	36	40,486	0.09%
2020/07/13	54.9	20.06	10	20.10	20.10	44.9	40,670	0.11%
2020/07/10	40.1	20.93	78.7	20.98	20.90	-38.6	40,629	-0.10%
2020/07/09	34.2	21.14	14	21.15	21.15	20.2	40,292	0.05%
2020/07/08	4	21.13	3	21.13	21.15	1	40,156	0.00%
2020/07/07	2.3	21.14	24.9	21.11	21.20	-22.6	40,241	-0.06%
2020/07/06	22	20.95	9	20.94	21.05	13	40,072	0.03%
2020/07/03	12	20.69	11.1	20.70	20.80	1	39,932	0.00%
2020/07/02	5	20.51	4.2	20.55	20.50	0.8	39,906	0.00%
2020/07/01	2	20.45	8	20.50	20.50	-6	40,075	-0.01%
2020/06/30	1	20.35	0	0.00	20.35	1	40,199	0.00%
2020/06/29	22	20.20	1	20.20	20.25	21	40,755	0.05%
2020/06/24	1	20.25	1.3	20.26	20.25	-0.3	41,200	0.00%
2020/06/23	56	20.17	2	20.28	20.40	54	41,993	0.13%
2020/06/22	23	20.20	12	20.20	20.30	11	42,669	0.03%
2020/06/19	127.1	20.25	5.1	20.28	20.10	122	43,720	0.28%	大買/鉅額交易
2020/06/18	9.3	20.35	4	20.43	20.30	5.3	43,953	0.01%
2020/06/17	23	20.35	5	20.49	20.55	18	45,257	0.04%
2020/06/16	63	20.32	12	20.35	20.35	51	46,903	0.11%
2020/06/15	42	20.16	0	0.00	20.10	42	48,350	0.09%
2020/06/12	38.1	20.24	51	20.10	20.20	-12.9	49,216	-0.03%
2020/06/11	6.1	20.86	21	20.76	20.65	-14.9	50,336	-0.03%
2020/06/10	0	0.00	5.3	21.04	21.10	-5.3	51,195	-0.01%
2020/06/09	2	20.90	23	20.92	21.05	-21	53,643	-0.04%
2020/06/08	18	20.92	2	20.90	21.00	16	54,674	0.03%
2020/06/05	8.3	20.78	3	20.73	20.80	5.3	55,643	0.01%
2020/06/04	22	20.73	4.3	20.75	20.65	17.7	56,543	0.03%
2020/06/03	60	20.66	125.5	20.70	20.75	-65.5	57,457	-0.11%	大賣/
2020/06/02	1	20.15	2	20.25	20.30	-1	57,439	0.00%
2020/06/01	4	19.96	71	20.10	20.05	-67	57,450	-0.12%
2020/05/29	25	19.71	2	19.95	19.95	23	57,494	0.04%
2020/05/28	13	19.90	2	19.95	19.85	11	55,907	0.02%
2020/05/27	20	20.05	19	20.03	20.10	1	56,210	0.00%
2020/05/26	0	0.00	33	19.95	19.95	-33	56,541	-0.06%
2020/05/25	6.3	19.70	4	19.65	19.75	2.3	56,691	0.00%
2020/05/22	13	19.57	0	0.00	19.55	13	56,938	0.02%
2020/05/21	9	19.79	3	19.75	19.80	6	56,923	0.01%
2020/05/20	6	19.78	3	19.85	19.85	3	56,828	0.01%
2020/05/19	2	19.83	11	19.85	19.85	-9	57,037	-0.02%
2020/05/18	11	19.56	0	0.00	19.50	11	57,028	0.02%
2020/05/15	4	19.58	0.9	19.65	19.60	3.1	57,006	0.01%
2020/05/14	14	19.56	11	19.55	19.55	3	57,148	0.01%
2020/05/13	15	19.58	0	0.00	19.80	15	56,821	0.03%
2020/05/12	19	19.63	0	0.00	19.65	19	56,806	0.03%
2020/05/11	13	20.01	22.3	20.00	20.00	-9.3	56,510	-0.02%
2020/05/08	7	19.89	5	19.90	19.80	2	56,336	0.00%
2020/05/07	5	19.65	2	19.73	19.70	3	56,494	0.01%
2020/05/06	12	19.55	0	0.00	19.55	12	56,584	0.02%
2020/05/05	4	19.63	11	19.68	19.65	-7	56,507	-0.01%
2020/05/04	38	19.48	9	19.43	19.50	29	56,571	0.05%
2020/04/30	62	20.01	51	20.08	20.00	11	56,460	0.02%
2020/04/29	1,329	19.77	59.3	19.76	19.70	1,269.8	56,001	2.27%	大買/鉅額交易
2020/04/28	28	19.29	72.5	19.35	19.50	-44.5	56,031	-0.08%
2020/04/27	2	19.10	1	19.05	19.05	1	57,103	0.00%
2020/04/24	3	18.58	1	18.70	18.60	2	56,791	0.00%
2020/04/23	16	18.53	1	18.80	18.55	15	56,445	0.03%
2020/04/22	13	18.41	9	18.37	18.50	4	56,084	0.01%
2020/04/21	62	18.83	1	19.00	18.70	61	55,653	0.11%
2020/04/20	36	19.37	9	19.43	19.30	27	54,957	0.05%
2020/04/17	11	19.74	15	19.60	19.60	-4	54,808	-0.01%
2020/04/16	72	19.54	3.1	19.64	19.50	68.9	54,484	0.13%
2020/04/15	22	19.99	68.9	20.00	19.90	-46.9	53,928	-0.09%
2020/04/14	11	19.51	55	19.44	19.65	-44	53,168	-0.08%
2020/04/13	72	18.74	17	18.83	18.80	55	52,397	0.10%
2020/04/10	27	18.55	39	18.61	18.65	-12	51,908	-0.02%
2020/04/09	30.5	18.04	28	18.05	18.05	2.5	51,292	0.00%
2020/04/08	39.3	17.98	1	18.10	17.95	38.3	50,814	0.08%
2020/04/07	12	17.94	2	17.98	17.90	10	50,406	0.02%
2020/04/06	6	17.76	2.8	17.82	17.85	3.2	50,107	0.01%
2020/04/01	14	17.77	3	17.85	17.75	11	49,449	0.02%
2020/03/31	19	18.06	1	17.85	17.90	18	49,090	0.04%
2020/03/30	8.3	17.77	12	17.55	17.90	-3.8	48,326	-0.01%
2020/03/27	63	17.88	22	17.84	17.90	41	47,734	0.09%
2020/03/26	14	17.29	2	17.18	17.30	12	46,872	0.03%
2020/03/25	34	17.51	20	17.50	17.50	14	46,742	0.03%
2020/03/24	43	16.77	24	16.81	16.60	19	45,846	0.04%
2020/03/23	78	16.26	9	16.24	16.15	69	45,074	0.15%
2020/03/20	79	17.07	8	17.10	17.10	71	43,907	0.16%
2020/03/19	96	16.81	16	16.84	16.30	80	42,276	0.19%
2020/03/18	45	18.07	24	18.09	17.95	21	41,243	0.05%
2020/03/17	57.2	18.49	1	18.35	18.35	56.2	40,340	0.14%
2020/03/16	42	19.17	10	19.07	19.05	32	38,936	0.08%
2020/03/13	130.4	18.95	11	19.18	19.65	119.4	37,786	0.32%	大買/鉅額交易
2020/03/12	40	20.62	874.2	20.60	20.50	-834.2	35,232	-2.37%	大賣/鉅額交易
2020/03/11	62	21.47	0	0.00	21.35	62	34,135	0.18%
2020/03/10	44	21.55	4	21.63	21.55	40	33,181	0.12%
2020/03/09	97	21.90	30	21.80	21.80	67	32,323	0.21%
2020/03/06	6.2	22.44	1	22.40	22.40	5.2	31,317	0.02%
2020/03/05	0	22.85	47	22.63	22.85	-47	31,030	-0.15%
2020/03/04	0.1	22.55	1	22.55	22.55	-0.9	30,859	0.00%
2020/03/03	1	22.50	15.2	22.61	22.55	-14.2	30,623	-0.05%
2020/03/02	98.4	22.22	3.2	22.21	22.25	95.2	30,120	0.32%
2020/02/27	3	22.60	103.6	22.60	22.70	-100.6	30,315	-0.33%	大賣/
2020/02/26	2	22.60	1.8	22.71	22.80	0.2	29,971	0.00%
2020/02/25	3	22.73	5	22.65	22.80	-2	29,697	-0.01%
2020/02/24	5	22.84	16	22.87	22.85	-11	29,878	-0.04%
2020/02/21	3.1	23.15	3	23.33	23.20	0.1	29,917	0.00%
2020/02/20	0	23.40	26	23.42	23.45	-26	29,837	-0.09%
2020/02/19	14	23.29	30	23.20	23.30	-16	29,646	-0.05%
2020/02/18	1	23.05	99	23.05	23.10	-98	29,619	-0.33%
2020/02/17	4.6	22.77	25	22.85	22.95	-20.5	29,671	-0.07%
2020/02/14	2.5	22.76	4	22.80	22.80	-1.5	30,157	0.00%
2020/02/13	5	22.65	21	22.75	22.80	-16	30,859	-0.05%
2020/02/12	0	0.00	2	22.60	22.65	-2	31,125	-0.01%
2020/02/11	15	22.53	0.7	22.55	22.55	14.3	31,005	0.05%
2020/02/10	3	22.42	7	22.46	22.50	-4	31,077	-0.01%
2020/02/07	0.2	22.50	7	22.41	22.50	-6.9	31,568	-0.02%
2020/02/06	2	22.40	0.3	22.50	22.50	1.7	31,453	0.01%
2020/02/05	8	22.28	0	0.00	22.40	8	31,694	0.03%
2020/02/04	2	22.18	1	22.20	22.30	1	31,443	0.00%
2020/02/03	5	21.71	12	21.68	21.95	-7	31,371	-0.02%
2020/01/31	10.5	22.08	3	22.07	22.05	7.5	31,208	0.02%
2020/01/30	42.6	22.23	11	22.28	22.00	31.6	30,750	0.10%
2020/01/20	3	22.68	66	22.79	22.90	-63	29,385	-0.21%
2020/01/16	1	22.50	0	0.00	22.60	1	29,356	0.00%
2020/01/15	3	22.60	5	22.70	22.70	-2	29,348	-0.01%
2020/01/14	0	0.00	6.5	22.55	22.60	-6.5	29,269	-0.02%
2020/01/13	7	22.23	0	0.00	22.50	7	28,942	0.02%
2020/01/10	4	22.29	20	22.30	22.25	-16	29,085	-0.06%
2020/01/09	1	22.25	0	0.00	22.30	1	29,229	0.00%
2020/01/08	1.3	22.21	1	22.20	22.25	0.3	29,318	0.00%
2020/01/07	0	0.00	14	22.30	22.35	-14	29,051	-0.05%
2020/01/06	8	22.28	0.7	22.30	22.25	7.3	29,172	0.03%
2020/01/03	9	22.35	4	22.38	22.45	5	28,991	0.02%
2020/01/02	6	22.34	1	22.30	22.35	5	29,062	0.02%
2019/12/31	5	22.35	5	22.40	22.40	0	29,038	0.00%
2019/12/30	4	22.45	3	22.45	22.50	1	28,926	0.00%
2019/12/27	6	22.45	3.2	22.45	22.50	2.8	28,856	0.01%
2019/12/26	0	0.00	2	22.45	22.45	-2	28,840	-0.01%
2019/12/25	1	22.50	0.4	22.40	22.45	0.6	29,121	0.00%
2019/12/24	17	22.45	1	22.50	22.45	16	29,229	0.05%
2019/12/23	1	22.40	2	22.45	22.50	-1	29,234	0.00%
2019/12/20	0	0.00	6	22.50	22.40	-6	29,485	-0.02%
2019/12/19	1	22.40	0	0.00	22.40	1	29,215	0.00%
2019/12/18	5	22.39	15	22.50	22.50	-10	29,240	-0.03%
2019/12/17	2	22.30	7	22.31	22.40	-5	29,345	-0.02%
2019/12/16	11	22.48	2	22.48	22.30	9	29,100	0.03%
2019/12/13	30.5	22.50	167	22.45	22.50	-136.5	29,132	-0.47%	大賣/鉅額交易
2019/12/12	0	0.00	12	22.20	22.15	-12	28,495	-0.04%
2019/12/11	3	21.95	4	22.05	22.10	-1	28,282	0.00%
2019/12/10	0	0.00	14	21.86	21.95	-14	28,209	-0.05%
2019/12/09	4.1	21.78	3	21.80	21.85	1.1	28,218	0.00%
2019/12/06	1	21.70	3.2	21.76	21.90	-2.2	28,482	-0.01%
2019/12/05	4	21.73	0	0.00	21.70	4	28,490	0.01%
2019/12/04	5.7	21.67	10	21.68	21.85	-4.3	28,342	-0.02%
2019/12/03	7	21.74	7	21.80	21.75	0	28,292	0.00%
2019/12/02	1	21.75	5	21.75	21.85	-4	28,151	-0.01%
2019/11/29	114	21.81	6	21.85	21.85	108	28,072	0.38%	大買/鉅額交易
2019/11/28	5	22.01	0	0.00	21.95	5	27,767	0.02%
2019/11/27	20	22.15	0	0.00	22.25	20	27,753	0.07%
2019/11/26	1	21.95	11	22.22	22.10	-10	27,682	-0.04%
2019/11/25	9	21.92	11	22.00	21.90	-2	26,609	-0.01%
2019/11/22	1	22.00	3	21.98	22.00	-2	26,937	-0.01%
2019/11/21	11	21.97	5	22.00	22.00	6	26,777	0.02%
2019/11/20	13	22.12	7	22.15	22.15	6	26,305	0.02%
2019/11/19	1	22.15	2	22.15	22.25	-1	26,043	0.00%
2019/11/18	9	22.10	1.6	22.21	22.25	7.4	26,049	0.03%
2019/11/15	2.3	22.10	0	0.00	22.15	2.3	25,962	0.01%
2019/11/14	11	22.24	6	22.19	22.15	5	25,865	0.02%
2019/11/13	5	22.23	40	22.17	22.25	-35	25,955	-0.13%
2019/11/12	10	21.80	116	21.94	21.90	-106	25,256	-0.42%	大賣/鉅額交易
2019/11/11	9.2	21.55	0	0.00	21.60	9.2	24,622	0.04%
2019/11/08	0	0.00	15	21.80	21.85	-15	24,477	-0.06%
2019/11/07	0	0.00	11	21.70	21.70	-11	24,669	-0.04%
2019/11/06	16	21.72	216	21.70	21.75	-200	24,715	-0.81%	大賣/鉅額交易
2019/11/05	1	21.45	3	21.50	21.50	-2	24,262	-0.01%
2019/11/04	0	0.00	14	21.38	21.45	-14	24,725	-0.06%
2019/11/01	4	21.20	24	21.22	21.25	-20	24,489	-0.08%
2019/10/31	0.4	21.15	22	21.18	21.20	-21.6	24,908	-0.09%
2019/10/30	5	21.02	0.2	21.10	21.10	4.8	24,686	0.02%
2019/10/29	0.3	21.10	7	21.19	21.15	-6.7	25,036	-0.03%
2019/10/25	20	21.00	8	21.14	21.05	12	24,723	0.05%
2019/10/24	1	21.05	5	21.15	21.15	-4	24,634	-0.02%
2019/10/23	5	21.00	0	0.00	21.00	5	24,501	0.02%
2019/10/22	8	21.01	106	21.00	21.10	-98	24,460	-0.40%	大賣/
2019/10/21	0	0.00	15	20.91	21.00	-15	24,214	-0.06%
2019/10/18	14	20.95	0	0.00	20.90	14	24,260	0.06%
2019/10/17	0	0.00	36.7	21.09	21.15	-36.7	24,150	-0.15%
2019/10/16	2	20.90	14	20.98	20.95	-12	23,826	-0.05%
2019/10/15	0	0.00	7	20.89	20.90	-7	23,758	-0.03%
2019/10/14	0	0.00	3	20.85	20.90	-3	24,159	-0.01%
2019/10/09	2	20.70	0	0.00	20.60	2	24,663	0.01%
2019/10/08	24.1	20.84	3	20.77	20.75	21.1	25,546	0.08%
2019/10/07	1	20.60	10	20.65	20.55	-9	25,902	-0.03%
2019/10/04	2	20.58	2	20.55	20.60	0	26,141	0.00%
2019/10/03	9.3	20.58	0	0.00	20.55	9.3	26,541	0.04%
2019/10/02	1	20.80	0	0.00	20.80	1	26,747	0.00%
2019/10/01	14	20.75	0	0.00	20.85	14	27,048	0.05%
2019/09/27	1	20.60	0	0.00	20.60	1	27,031	0.00%
2019/09/26	11.1	20.68	0	0.00	20.70	11.1	27,241	0.04%
2019/09/25	64	20.56	0	0.00	20.65	64	27,559	0.23%
2019/09/24	12	20.78	0	0.00	20.75	12	27,399	0.04%
2019/09/23	0	0.00	1	21.20	20.90	-1	27,318	0.00%
2019/09/20	0	0.00	23	21.28	21.30	-23	27,456	-0.08%
2019/09/19	5	21.19	0	0.00	21.25	5	27,069	0.02%
2019/09/18	1	21.20	19	21.21	21.30	-18	27,226	-0.07%
2019/09/17	0	0.00	5	20.95	21.00	-5	27,189	-0.02%
2019/09/12	49	21.05	8.1	21.00	21.00	40.9	28,088	0.15%
2019/09/11	1	20.90	10	20.85	21.00	-9	28,410	-0.03%
2019/09/10	3	20.87	11	20.89	20.95	-8	28,358	-0.03%
2019/09/09	1.6	20.59	0	0.00	20.65	1.6	28,256	0.01%
2019/09/06	0	0.00	8	20.55	20.55	-8	28,532	-0.03%
2019/09/05	0	0.00	1	20.40	20.45	-1	28,606	0.00%
2019/09/04	1	20.35	0	0.00	20.35	1	28,798	0.00%
2019/09/03	0	0.00	1	20.25	20.20	-1	28,999	0.00%
2019/09/02	10	20.30	0	0.00	20.30	10	29,402	0.03%
2019/08/30	0	0.00	1	20.30	20.35	-1	29,782	0.00%
2019/08/29	3	20.15	0	0.00	20.10	3	29,901	0.01%
2019/08/27	5	20.20	0	0.00	20.05	5	30,411	0.02%
2019/08/26	16	20.19	0	0.00	20.15	16	30,322	0.05%
2019/08/23	7	20.31	0	0.00	20.50	7	30,561	0.02%
2019/08/22	7	20.30	969	20.30	20.25	-962	30,712	-3.13%	大賣/鉅額交易
2019/08/21	4	20.40	0	0.00	20.30	4	31,456	0.01%
2019/08/20	2	20.40	2	20.55	20.60	0	31,423	0.00%
2019/08/19	1	20.45	4	20.50	20.45	-3	31,432	-0.01%
2019/08/16	1	20.30	16	20.37	20.50	-15	31,486	-0.05%
2019/08/15	5	20.00	0	0.00	20.05	5	31,295	0.02%
2019/08/14	2	20.20	5	20.20	20.20	-3	31,569	-0.01%
2019/08/13	9	20.04	10	20.05	20.00	-1	31,757	0.00%
2019/08/12	15	20.21	5	20.27	20.20	10	31,637	0.03%
2019/08/08	3	20.17	0	0.00	20.15	3	31,471	0.01%
2019/08/07	1	20.05	0	0.00	20.05	1	31,689	0.00%
2019/08/06	23	19.86	1	19.85	19.95	22	32,019	0.07%
2019/08/05	8	20.00	0	0.00	20.10	8	31,858	0.03%
2019/08/02	24	20.06	20	20.05	20.05	4	32,159	0.01%
2019/08/01	19	20.24	3	20.20	20.30	16	32,456	0.05%
2019/07/31	11.2	20.39	0	0.00	20.30	11.2	32,839	0.03%
2019/07/30	2	20.50	5	20.50	20.50	-3	32,580	-0.01%
2019/07/29	0.5	20.55	0.2	20.55	20.50	0.3	33,121	0.00%
2019/07/26	68	20.54	0	0.00	20.55	68	33,997	0.20%
2019/07/25	6	20.48	16	20.55	20.65	-10	34,955	-0.03%
2019/07/24	35	20.48	0	0.00	20.45	35	35,354	0.10%
2019/07/23	5	20.51	0	0.00	20.50	5	35,852	0.01%
2019/07/22	15	20.51	4	20.54	20.55	11	35,969	0.03%
2019/07/19	10	20.56	7	20.61	20.50	3	35,993	0.01%
2019/07/18	6	20.56	1	20.55	20.60	5	36,021	0.01%
2019/07/17	10	20.55	0	0.00	20.60	10	36,136	0.03%
2019/07/16	14	20.51	38	20.59	20.55	-24	36,056	-0.07%
2019/07/15	172	20.67	0	0.00	20.65	172	35,686	0.48%	大買/鉅額交易
2019/07/12	2	21.63	10	21.65	21.60	-8	35,402	-0.02%
2019/07/10	0	0.00	1	21.75	21.75	-1	34,509	0.00%
2019/07/09	5	21.80	181	21.75	21.70	-176	34,489	-0.51%	大賣/鉅額交易
2019/07/08	0	0.00	5	21.70	21.70	-5	34,092	-0.01%
2019/07/05	0	0.00	2	21.70	21.70	-2	33,912	-0.01%
2019/07/04	0	0.00	2.8	21.57	21.55	-2.8	33,827	-0.01%
2019/07/03	10	21.45	2	21.50	21.50	8	33,814	0.02%
2019/07/02	6	21.46	17	21.45	21.50	-11	33,679	-0.03%
2019/07/01	0.5	21.45	5	21.50	21.45	-4.5	33,343	-0.01%
2019/06/28	0	0.00	5	21.45	21.35	-5	33,160	-0.02%
2019/06/27	0	21.35	9	21.39	21.45	-9	33,348	-0.03%
2019/06/26	0	0.00	6	21.17	21.20	-6	33,292	-0.02%
2019/06/25	5	21.10	0	0.00	21.10	5	33,339	0.01%
2019/06/24	8	21.11	6	21.22	21.05	2	33,308	0.01%
2019/06/21	4	21.23	2	21.10	21.10	2	32,956	0.01%
2019/06/20	2	21.30	21	21.53	21.40	-19	32,289	-0.06%
2019/06/19	0	0.00	22	21.44	21.50	-22	32,024	-0.07%
2019/06/18	2	21.30	5	21.30	21.30	-3	31,469	-0.01%
2019/06/14	1	21.25	4	21.30	21.35	-3	31,601	-0.01%
2019/06/12	0	0.00	3	21.08	21.10	-3	31,699	-0.01%
2019/06/10	1	21.25	0	0.00	21.30	1	31,246	0.00%
2019/06/06	0	0.00	8	21.03	21.05	-8	30,905	-0.03%
2019/06/04	3	20.82	0	0.00	20.80	3	30,803	0.01%
2019/05/30	7	20.89	0	0.00	20.90	7	30,525	0.02%
2019/05/29	2	20.90	0	0.00	20.85	2	30,603	0.01%
2019/05/28	1	20.90	2	21.05	21.05	-1	30,736	0.00%
2019/05/27	0	0.00	1	21.05	20.95	-1	30,128	0.00%
2019/05/23	1	20.85	4	20.85	20.85	-3	30,190	-0.01%
2019/05/22	0	0.00	2	20.95	20.90	-2	30,039	-0.01%
2019/05/21	2	20.98	0	0.00	20.95	2	30,045	0.01%
2019/05/20	4	20.95	0	0.00	20.90	4	29,570	0.01%
2019/05/17	5	20.72	0	0.00	20.70	5	29,337	0.02%
2019/05/16	0	0.00	3	20.75	20.70	-3	29,265	-0.01%
2019/05/15	10	20.86	0	0.00	20.80	10	29,001	0.03%
2019/05/14	0	0.00	2	21.05	21.05	-2	28,760	-0.01%
2019/05/13	3	21.07	2	21.10	21.05	1	28,667	0.00%
2019/05/10	0	0.00	10	21.15	21.20	-10	28,748	-0.03%
2019/05/08	6	21.14	1	21.15	21.10	5	28,103	0.02%
2019/05/07	14	21.55	5	21.57	21.45	9	27,915	0.03%
2019/05/06	8	21.43	12	21.38	21.45	-4	28,031	-0.01%
2019/05/03	6	21.75	48	21.79	21.85	-42	27,735	-0.15%
2019/05/02	4	21.38	26	21.42	21.50	-22	26,834	-0.08%
2019/04/30	3	21.05	41	20.99	21.15	-38	26,317	-0.14%
2019/04/29	2	20.75	4	20.75	20.90	-2	26,122	-0.01%
2019/04/26	1	20.55	10	20.50	20.45	-9	26,110	-0.03%
2019/04/25	0	0.00	5	20.60	20.60	-5	26,122	-0.02%
2019/04/23	15	20.36	0	0.00	20.45	15	26,286	0.06%
2019/04/19	10	20.35	0	0.00	20.40	10	26,539	0.04%
2019/04/18	17	20.28	1	20.25	20.20	16	26,699	0.06%
2019/04/17	13	20.38	0	0.00	20.35	13	26,558	0.05%
2019/04/16	5	20.50	0	0.00	20.45	5	26,322	0.02%
2019/04/15	32	20.54	0	0.00	20.40	32	26,435	0.12%
2019/04/12	0	0.00	1	20.60	20.55	-1	26,754	0.00%
2019/04/11	3	20.65	1	20.70	20.70	2	26,867	0.01%
2019/04/10	7	20.68	0	0.00	20.55	7	26,937	0.03%
2019/04/09	0	0.00	1	20.70	20.75	-1	27,013	0.00%
2019/04/08	15	20.50	0.1	20.55	20.55	14.9	26,910	0.06%
2019/04/03	5	20.40	0	0.00	20.35	5	26,705	0.02%
2019/04/02	8	20.38	0.1	20.40	20.40	7.9	26,687	0.03%
2019/04/01	24	20.39	7	20.45	20.30	17	26,739	0.06%
2019/03/29	12	20.38	0	0.00	20.45	12	26,136	0.05%
2019/03/28	10	20.44	0	0.00	20.40	10	26,082	0.04%
2019/03/27	38	20.50	0.1	20.50	20.40	37.9	26,159	0.15%
2019/03/26	14	20.63	0.2	20.70	20.65	13.8	26,032	0.05%
2019/03/25	3	20.63	0	0.00	20.60	3	26,246	0.01%
2019/03/22	3	20.87	8	20.90	20.90	-5	26,262	-0.02%
2019/03/21	0	0.00	3	20.95	21.00	-3	26,561	-0.01%
2019/03/20	2	20.88	2	21.00	20.90	0	26,863	0.00%
2019/03/19	0	0.00	25	20.95	20.90	-25	27,412	-0.09%
2019/03/15	0	0.00	1	20.80	20.65	-1	27,712	0.00%
2019/03/14	10	20.55	0	0.00	20.55	10	27,247	0.04%
2019/03/13	14	20.55	0	0.00	20.45	14	27,360	0.05%
2019/03/12	11	20.60	0	0.00	20.60	11	27,326	0.04%
2019/03/11	18	20.52	0	0.00	20.45	18	27,366	0.07%
2019/03/08	15	20.45	0	0.00	20.35	15	27,427	0.05%
2019/03/07	4	20.65	5	20.65	20.60	-1	27,577	0.00%
2019/03/06	5.9	20.65	5	20.70	20.55	0.9	27,671	0.00%
2019/03/05	15	20.69	20	20.70	20.65	-5	27,714	-0.02%
2019/03/04	13	20.73	0	0.00	20.75	13	27,585	0.05%
2019/02/27	6	20.85	0.3	20.85	20.85	5.7	27,417	0.02%
2019/02/26	5	20.69	5	20.85	20.80	0	27,282	0.00%
2019/02/25	25	20.71	0	0.00	20.75	25	27,137	0.09%
2019/02/22	7	20.67	0	0.00	20.75	7	26,958	0.03%
2019/02/21	4	20.75	5	20.67	20.75	-1	26,919	0.00%
2019/02/20	22	20.48	5	20.52	20.55	17	27,123	0.06%
2019/02/19	18	20.48	13	20.45	20.45	5	27,327	0.02%
2019/02/18	7	20.53	0	0.00	20.45	7	27,517	0.03%
2019/02/15	16	20.52	8	20.48	20.45	8	27,909	0.03%
2019/02/14	17.5	20.64	0	0.00	20.60	17.5	28,469	0.06%
2019/02/13	5.5	20.56	0	0.00	20.60	5.5	28,526	0.02%
2019/02/12	6.5	20.46	1	20.60	20.55	5.5	28,385	0.02%
2019/02/11	20	20.51	0	0.00	20.45	20	27,998	0.07%
2019/01/30	23	20.64	7	20.66	20.70	16	27,590	0.06%
2019/01/29	22.5	20.48	0	0.00	20.55	22.5	27,382	0.08%
2019/01/28	0.5	20.70	6	20.60	20.70	-5.5	27,299	-0.02%
2019/01/25	0	0.00	32	20.57	20.60	-32	27,101	-0.12%
2019/01/24	1	20.35	8	20.36	20.40	-7	26,799	-0.03%
2019/01/22	2	20.35	16	20.34	20.50	-14	27,099	-0.05%
2019/01/21	2.5	20.17	13	20.20	20.25	-10.5	26,915	-0.04%
2019/01/18	26	20.01	20	19.95	19.95	6	27,051	0.02%
2019/01/17	2	19.98	0	0.00	20.00	2	27,425	0.01%
2019/01/16	3	20.05	1	20.15	20.05	2	28,259	0.01%
2019/01/15	1.5	20.13	1	20.15	20.15	0.5	28,265	0.00%
2019/01/14	0	0.00	1.1	20.19	20.10	-1.1	28,092	0.00%
2019/01/11	18	20.15	1	20.10	20.10	17	28,288	0.06%
2019/01/09	1	20.25	13	20.25	20.25	-12	27,976	-0.04%
2019/01/08	6	19.98	0	0.00	19.95	6	27,952	0.02%
2019/01/07	0.9	20.10	2	20.05	20.10	-1.1	28,441	0.00%
2019/01/04	8	19.79	0.1	19.90	19.80	7.9	29,344	0.03%
2019/01/03	27	20.00	9	19.99	20.00	18	30,352	0.06%
2019/01/02	18.5	19.91	3	19.90	19.90	15.5	30,669	0.05%
2018/12/28	0.5	20.20	0	0.00	20.20	0.5	30,755	0.00%
2018/12/26	3	19.87	0	0.00	19.80	3	31,347	0.01%
2018/12/25	14.1	19.75	0	0.00	19.75	14.1	31,571	0.04%
2018/12/24	12.5	19.86	0	0.00	19.85	12.5	31,770	0.04%
2018/12/22	5	19.90	0	0.00	19.95	5	31,824	0.02%
2018/12/21	3	19.90	10	19.90	19.90	-7	32,371	-0.02%
2018/12/20	49	19.98	1	20.00	19.95	48	32,619	0.15%
2018/12/19	20	20.03	0	0.00	20.15	20	32,555	0.06%
2018/12/18	13	20.02	0	0.00	20.00	13	32,766	0.04%
2018/12/17	4	20.30	11	20.20	20.20	-7	33,529	-0.02%
2018/12/14	0.5	20.45	4	20.45	20.45	-3.5	34,004	-0.01%
2018/12/13	1	20.10	1.6	20.12	20.10	-0.6	33,884	0.00%
2018/12/12	29.1	19.94	2	19.90	19.90	27.1	33,804	0.08%
2018/12/11	24.6	19.94	19	20.00	20.00	5.6	32,968	0.02%
2018/12/10	7	20.01	0	0.00	20.00	7	32,772	0.02%
2018/12/07	4	20.24	0	0.00	20.20	4	32,513	0.01%
2018/12/06	16.5	20.27	12	20.35	20.35	4.5	32,465	0.01%
2018/12/05	2	20.50	0	0.00	20.45	2	32,426	0.01%
2018/12/04	2	20.65	0	0.00	20.65	2	32,496	0.01%
2018/12/03	6	20.73	6	20.77	20.70	0	32,469	0.00%
2018/11/30	2	20.43	0	0.00	20.45	2	32,270	0.01%
2018/11/29	8	20.48	0	0.00	20.40	8	31,986	0.03%
2018/11/28	8	20.51	0	0.00	20.60	8	31,806	0.03%
2018/11/27	7	20.52	0	0.00	20.60	7	31,712	0.02%
2018/11/26	6	20.75	1	20.65	20.65	5	31,800	0.02%
2018/11/22	1	20.65	0	0.00	20.70	1	31,618	0.00%
2018/11/21	4	20.80	0	0.00	20.85	4	31,646	0.01%
2018/11/20	1	21.00	0	0.00	21.00	1	31,556	0.00%
2018/11/19	3	21.00	2	21.10	21.35	1	31,507	0.00%
2018/11/16	1	20.85	11	20.97	21.10	-10	31,257	-0.03%
2018/11/15	6	20.53	75	20.70	20.70	-69	30,961	-0.22%
2018/11/14	3	20.72	0	0.00	20.70	3	30,812	0.01%
2018/11/13	22	20.60	0	0.00	20.90	22	30,538	0.07%
2018/11/09	75	21.10	0	0.00	21.15	75	30,503	0.25%
2018/11/08	0	0.00	5	21.15	21.20	-5	30,660	-0.02%
2018/11/07	1	20.85	0	0.00	21.00	1	30,638	0.00%
2018/11/06	0	0.00	1	20.75	20.75	-1	31,190	0.00%
2018/11/02	0	0.00	4	20.55	20.80	-4	31,507	-0.01%
2018/10/31	311	20.20	11	20.26	20.65	300	32,056	0.94%	大買/鉅額交易
2018/10/30	9	19.91	3	19.90	19.95	6	31,843	0.02%
2018/10/29	3.9	19.84	0	0.00	19.80	3.9	32,258	0.01%
2018/10/26	7	19.87	1	19.95	19.90	6	32,467	0.02%
2018/10/25	14	19.95	12	19.98	19.90	2	32,549	0.01%
2018/10/24	16	20.54	0	0.00	20.40	16	32,425	0.05%
2018/10/23	1	20.95	2	20.95	20.95	-1	31,694	0.00%
2018/10/19	3	20.98	1,002.6	21.01	21.15	-999.6	32,037	-3.12%	大賣/鉅額交易
2018/10/18	0	0.00	14	21.06	21.15	-14	31,970	-0.04%
2018/10/17	4	21.13	0	0.00	21.05	4	32,056	0.01%
2018/10/16	0	0.00	5	21.45	21.15	-5	32,242	-0.02%
2018/10/15	7	21.24	3	21.30	21.20	4	32,038	0.01%
2018/10/12	13	20.89	8	21.26	21.70	5	31,832	0.02%
2018/10/11	24	21.49	5	21.75	21.15	19	30,930	0.06%
2018/10/09	0	0.00	11	22.81	22.75	-11	29,737	-0.04%
2018/10/08	10.1	22.50	60	22.47	22.55	-49.9	29,411	-0.17%
2018/10/05	4	22.61	24	22.64	22.70	-20	29,290	-0.07%
2018/10/04	3	22.42	13	22.92	22.95	-10	29,177	-0.03%
2018/10/03	15	22.42	5	22.37	22.50	10	28,887	0.03%
2018/10/02	21	22.61	13	22.57	22.60	8	29,147	0.03%
2018/10/01	30	22.90	0	0.00	22.95	30	29,637	0.10%
2018/09/28	0	0.00	5	22.86	23.00	-5	30,451	-0.02%
2018/09/27	5	22.85	19	22.65	23.00	-14	30,471	-0.05%
2018/09/25	12	22.59	64	22.51	22.60	-52	31,058	-0.17%
2018/09/21	0	0.00	2	22.45	22.45	-2	31,317	-0.01%
2018/09/20	1	21.85	30	22.09	22.15	-29	31,159	-0.09%
2018/09/19	0	0.00	23	21.74	21.80	-23	31,153	-0.07%
2018/09/18	0	0.00	6	21.55	21.55	-6	31,334	-0.02%
2018/09/17	0	0.00	4	21.35	21.45	-4	31,536	-0.01%
2018/09/12	0	0.00	0.6	21.20	21.20	-0.6	31,995	0.00%
2018/09/11	0	0.00	1	21.35	21.45	-1	32,145	0.00%
2018/09/10	0	0.00	7	21.23	21.30	-7	32,670	-0.02%
2018/09/07	1	21.10	0	0.00	21.15	1	33,066	0.00%
2018/09/06	6	21.11	0	0.00	21.15	6	33,457	0.02%
2018/09/05	3	21.32	0	0.00	21.20	3	33,573	0.01%
2018/09/04	1	21.45	5.5	21.55	21.55	-4.5	33,601	-0.01%
2018/09/03	8	21.30	0	21.45	21.35	8	33,598	0.02%
2018/08/31	1	21.30	0	0.00	21.60	1	33,693	0.00%
2018/08/30	6	21.33	0	0.00	21.35	6	33,603	0.02%
2018/08/28	1	21.55	5	21.55	21.60	-4	34,008	-0.01%
2018/08/27	1	21.50	0	0.00	21.50	1	34,035	0.00%
2018/08/24	1	21.35	1	21.45	21.45	0	34,107	0.00%
2018/08/22	75	21.45	0	0.00	21.50	75	35,855	0.21%
2018/08/21	0	0.00	1	21.30	21.40	-1	35,721	0.00%
2018/08/20	10	21.25	1	21.25	21.30	9	35,805	0.03%
2018/08/16	8	21.07	5	21.30	20.95	3	35,907	0.01%
2018/08/15	0	0.00	5	21.20	21.30	-5	35,832	-0.01%
2018/08/14	0	0.00	7.6	21.08	21.20	-7.6	35,891	-0.02%
2018/08/13	24	20.92	10	20.75	20.80	14	36,053	0.04%
2018/08/10	1	21.15	0	0.00	21.30	1	35,638	0.00%
2018/08/09	1	21.35	5	21.25	21.15	-4	35,807	-0.01%
2018/08/08	1	21.45	2	21.50	21.40	-1	35,680	0.00%
2018/08/07	1	21.40	0	0.00	21.45	1	35,769	0.00%
2018/08/06	2	21.20	1	21.35	21.45	1	35,645	0.00%
2018/08/03	0	0.00	13.3	21.15	21.20	-13.3	36,403	-0.04%
2018/08/02	1	20.75	0	0.00	20.75	1	36,266	0.00%
2018/08/01	5	20.75	11	20.96	21.10	-6	36,116	-0.02%
2018/07/31	0	0.00	11	20.76	20.75	-11	35,911	-0.03%
2018/07/30	1	20.60	0	0.00	20.50	1	35,161	0.00%
2018/07/27	1	20.55	0	0.00	20.65	1	35,318	0.00%
2018/07/26	11	20.40	0	0.00	20.55	11	35,521	0.03%
2018/07/25	6	20.55	1	20.60	20.50	5	35,512	0.01%
2018/07/24	4	20.45	1.3	20.50	20.50	2.7	35,542	0.01%
2018/07/23	9	20.41	0	0.00	20.45	9	35,543	0.03%
2018/07/20	4	20.50	0	0.00	20.50	4	35,461	0.01%
2018/07/19	4	20.45	0	0.00	20.40	4	35,508	0.01%
2018/07/17	4	20.51	0	0.00	20.50	4	35,090	0.01%
2018/07/16	3	20.62	0	0.00	20.65	3	35,177	0.01%
2018/07/13	7	20.61	0	0.00	20.70	7	35,561	0.02%
2018/07/12	5	20.50	0	0.00	20.55	5	35,699	0.01%
2018/07/11	8	20.38	0	0.00	20.45	8	35,729	0.02%
2018/07/09	12	20.50	0	0.00	20.50	12	35,451	0.03%
2018/07/06	4.5	21.52	52	21.55	21.50	-47.5	34,888	-0.14%
2018/07/05	5	21.66	0	0.00	21.70	5	34,150	0.01%
2018/07/03	1	21.70	0	0.00	21.65	1	34,097	0.00%
2018/07/02	1	21.80	0	0.00	21.70	1	33,726	0.00%
2018/06/28	1	21.75	0	0.00	21.75	1	32,256	0.00%
2018/06/27	0	0.00	2	22.00	21.90	-2	31,673	-0.01%
2018/06/26	0	0.00	5	21.90	21.75	-5	31,466	-0.02%
2018/06/25	4	21.85	0	0.00	21.75	4	31,504	0.01%
2018/06/22	2.2	21.71	1	21.80	21.85	1.2	31,675	0.00%
2018/06/21	0	0.00	2	22.00	21.70	-2	31,678	-0.01%
2018/06/20	7	21.69	0	0.00	21.85	7	32,358	0.02%
2018/06/19	1	21.75	0	0.00	21.60	1	32,291	0.00%
2018/06/15	0	0.00	2	21.88	22.15	-2	31,926	-0.01%
2018/06/14	3	21.97	2.2	22.09	21.90	0.8	31,544	0.00%
2018/06/13	0	0.00	7	22.35	22.35	-7	31,192	-0.02%
2018/06/11	0	0.00	5	22.30	22.35	-5	32,173	-0.02%
2018/06/08	1	22.35	5	22.35	22.35	-4	32,354	-0.01%
2018/06/07	1	22.40	14	22.49	22.50	-13	32,491	-0.04%
2018/06/06	1	22.40	1	22.40	22.45	0	32,693	0.00%
2018/06/05	0	0.00	11.2	22.07	22.20	-11.2	32,579	-0.03%
2018/06/04	0	0.00	4	21.80	21.95	-4	32,605	-0.01%
2018/06/01	2	21.60	0	0.00	21.70	2	32,787	0.01%
2018/05/30	31	21.78	0	0.00	21.60	31	32,648	0.09%
2018/05/29	1	22.10	1.4	22.05	22.15	-0.4	32,291	0.00%
2018/05/28	5	22.20	0	0.00	22.20	5	32,740	0.02%
2018/05/25	0	0.00	1	22.20	22.20	-1	33,246	0.00%
2018/05/24	2	22.10	4	22.15	22.15	-2	33,535	-0.01%
2018/05/23	0	0.00	22	22.15	22.15	-22	33,524	-0.07%
2018/05/22	21	22.20	40.6	22.20	22.15	-19.6	33,611	-0.06%
2018/05/21	0	0.00	1	22.15	22.15	-1	33,968	0.00%
2018/05/18	1	22.05	0	0.00	22.10	1	34,052	0.00%
2018/05/17	0	0.00	10	22.08	22.05	-10	34,396	-0.03%
2018/05/16	2	22.00	20	21.95	22.05	-18	34,495	-0.05%
2018/05/15	3	21.90	6	21.98	21.90	-3	35,444	-0.01%
2018/05/14	0	0.00	9	22.10	22.10	-9	36,559	-0.02%
2018/05/11	0	0.00	139.2	21.81	21.95	-139.2	36,817	-0.38%	大賣/鉅額交易
2018/05/10	0	0.00	2	21.45	21.45	-2	36,033	-0.01%
2018/05/09	0	0.00	5	21.50	21.45	-5	35,954	-0.01%
2018/05/08	1	21.25	0	0.00	21.35	1	36,181	0.00%
2018/05/04	5	21.10	2	21.10	21.05	3	36,765	0.01%
2018/05/03	6	21.05	0	0.00	21.10	6	37,037	0.02%
2018/05/02	76	21.25	0	0.00	21.15	76	37,884	0.20%
2018/04/26	3	21.20	0	0.00	21.25	3	39,821	0.01%
2018/04/25	1	21.15	0	0.00	21.40	1	39,885	0.00%
2018/04/24	0	0.00	13	21.25	21.30	-13	40,058	-0.03%
2018/04/23	5	21.40	1	21.50	21.35	4	40,177	0.01%
2018/04/20	10	21.55	10	21.55	21.55	0	40,476	0.00%
2018/04/19	0	0.00	41.3	21.66	21.70	-41.3	40,704	-0.10%
2018/04/18	0	0.00	10	21.50	21.50	-10	40,460	-0.02%
2018/04/17	6	21.14	4.8	21.12	21.10	1.2	40,553	0.00%
2018/04/13	0	0.00	7	21.56	21.60	-7	41,291	-0.02%
2018/04/12	5.5	21.54	2	21.50	21.40	3.5	42,091	0.01%
2018/04/11	0	0.00	25	21.35	21.50	-25	42,407	-0.06%
2018/04/10	21	21.10	0	0.00	21.05	21	42,605	0.05%
2018/04/09	0	0.00	1	20.95	21.00	-1	42,693	0.00%
2018/04/03	3	20.93	0	0.00	20.90	3	42,305	0.01%
2018/04/02	3	21.13	0	0.00	21.05	3	42,226	0.01%
2018/03/31	0	0.00	4	21.20	21.20	-4	42,394	-0.01%
2018/03/30	0	0.00	9	21.18	21.20	-9	42,684	-0.02%
2018/03/29	0.2	21.00	0	0.00	20.90	0.2	42,855	0.00%
2018/03/28	10	21.00	2	21.00	21.00	8	42,682	0.02%
2018/03/27	120.6	21.19	0	0.00	21.15	120.6	42,510	0.28%	大買/鉅額交易
2018/03/26	7	20.89	0	0.00	21.05	7	42,362	0.02%
2018/03/23	79	21.05	0	0.00	20.95	79	42,341	0.19%
2018/03/21	7	21.45	0	0.00	21.50	7	41,595	0.02%
2018/03/19	1	21.35	0	0.00	21.60	1	42,411	0.00%
2018/03/16	14	21.38	11	21.38	21.30	3	42,333	0.01%
2018/03/15	0	0.00	2.2	21.75	21.60	-2.2	41,350	-0.01%
2018/03/14	1	21.85	0	0.00	21.80	1	41,261	0.00%
2018/03/13	5	21.95	1	21.95	21.90	4	41,012	0.01%
2018/03/12	8	21.78	15	21.90	21.90	-7	40,888	-0.02%
2018/03/09	3.6	21.73	5	21.72	21.65	-1.4	41,045	0.00%
2018/03/08	5	21.65	12	21.58	21.60	-7	41,320	-0.02%
2018/03/07	2	21.58	23	21.47	21.40	-21	41,693	-0.05%
2018/03/06	0	0.00	87	21.57	21.70	-87	41,997	-0.21%
2018/03/05	25	21.54	35	21.63	21.50	-10	42,307	-0.02%
2018/03/02	0	0.00	20.5	21.54	21.65	-20.5	41,960	-0.05%
2018/03/01	3	21.50	33.2	21.49	21.50	-30.2	41,744	-0.07%
2018/02/27	2.3	21.46	11	21.50	21.35	-8.8	41,174	-0.02%
2018/02/26	0	0.00	11.8	21.48	21.40	-11.8	40,717	-0.03%
2018/02/23	22	21.25	7.2	21.26	21.25	14.8	40,645	0.04%
2018/02/22	1	20.95	12	21.09	21.20	-11	42,130	-0.03%
2018/02/21	4	21.00	7	21.01	21.10	-3	42,643	-0.01%
2018/02/12	1	20.60	16	20.70	20.60	-15	42,169	-0.04%
2018/02/09	93	20.32	3	20.43	20.35	90	42,068	0.21%
2018/02/08	4	20.55	6	20.60	20.60	-2	41,488	0.00%
2018/02/07	3.2	20.30	12	20.38	20.35	-8.8	41,165	-0.02%
2018/02/06	47.2	19.90	112.3	19.93	19.70	-65.1	40,071	-0.16%	大賣/
2018/02/05	21	20.87	3	20.85	20.85	18	38,605	0.05%
2018/02/02	2	21.13	0	0.00	21.30	2	38,047	0.01%
2018/02/01	5	21.35	0	0.00	21.30	5	37,838	0.01%
2018/01/31	0	0.00	4	21.20	21.30	-4	37,489	-0.01%
2018/01/29	5.6	21.29	13	21.37	21.20	-7.4	36,554	-0.02%
2018/01/26	2	21.15	0	0.00	21.15	2	35,918	0.01%
2018/01/25	3	21.15	26	21.20	21.30	-23	35,288	-0.07%
2018/01/24	7	20.97	39	20.99	21.05	-32	34,288	-0.09%
2018/01/23	32.8	21.30	10	21.25	21.30	22.8	33,227	0.07%
2018/01/22	3	21.78	1.2	21.84	21.85	1.8	31,983	0.01%
2018/01/19	2	21.70	0	0.00	21.70	2	31,896	0.01%
2018/01/18	1	22.00	2	21.98	21.90	-1	31,753	0.00%
2018/01/17	3	21.85	1	22.00	22.00	2	31,366	0.01%
2018/01/16	2	22.08	7	22.12	22.00	-5	31,197	-0.02%
2018/01/15	5	22.00	13	22.08	22.15	-8	30,820	-0.03%
2018/01/12	1	21.60	4.7	21.66	21.75	-3.7	30,268	-0.01%
2018/01/11	7	21.57	2	21.60	21.70	5	30,007	0.02%
2018/01/10	5	21.51	11	21.58	21.70	-6	29,985	-0.02%
2018/01/09	12	21.35	69	21.33	21.40	-57	29,340	-0.19%
2018/01/08	12.7	21.26	14	21.38	21.50	-1.3	28,915	0.00%
2018/01/05	4	20.80	25	20.79	20.90	-21	27,919	-0.08%
2018/01/04	0	0.00	4	20.60	20.65	-4	27,726	-0.01%
2018/01/03	4	20.50	6	20.63	20.65	-2	27,627	-0.01%
2018/01/02	3	20.38	0	0.00	20.45	3	27,589	0.01%