中信金 (2891)-元富-西松券商分點個股進出

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
34.75
漲跌
▲0.65
漲幅
+1.91%
成交量
94,312張
產業
上市金融類股
2800人加入追蹤

立即追蹤
本地時間:14:30

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

中信金 (2891)籌碼相關－元富-西松券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-西松券商分點個股進出
元富-西松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
2024/05/03	3	34.73	22	34.80	34.75	-19	45,570	-0.04%
2024/05/02	6	34.29	1.3	34.58	34.10	4.7	44,425	0.01%
2024/04/30	205.2	34.64	7	34.44	34.10	198.2	43,849	0.45%	大買/鉅額交易
2024/04/29	116.1	34.19	19	34.09	34.25	97.1	42,804	0.23%	大買/
2024/04/26	1	31.15	4	31.35	31.15	-3	40,402	-0.01%
2024/04/25	6	31.11	1	31.40	31.00	5	40,831	0.01%
2024/04/24	2.4	31.67	1	31.95	31.45	1.4	41,070	0.00%
2024/04/23	1	31.65	2	31.63	31.55	-1	41,790	0.00%
2024/04/22	1.1	31.26	17	31.38	31.35	-15.9	42,071	-0.04%
2024/04/19	17	31.06	5	30.93	31.00	12	41,661	0.03%
2024/04/18	1	31.75	2	31.75	31.70	-1	41,147	0.00%
2024/04/17	1	31.35	0	0.00	31.50	1	40,960	0.00%
2024/04/16	8	31.28	85.1	31.53	30.95	-77.1	40,923	-0.19%
2024/04/15	1.1	31.75	4	32.05	31.95	-2.9	40,429	-0.01%
2024/04/12	2	31.75	1.1	32.03	31.75	0.9	40,770	0.00%
2024/04/11	2	31.65	0	0.00	31.95	2	40,863	0.00%
2024/04/10	3	32.12	0	0.00	31.85	3	41,139	0.01%
2024/04/09	3.1	32.15	1	32.25	32.15	2.1	41,635	0.00%
2024/04/08	0	0.00	6	32.12	32.05	-6	41,979	-0.01%
2024/04/03	7	31.62	0.1	31.80	31.45	6.9	41,810	0.02%
2024/04/02	1	31.80	1	31.65	31.80	0	41,734	0.00%
2024/04/01	15.7	31.99	0	0.00	31.65	15.7	41,763	0.04%
2024/03/29	1	32.45	6	32.78	33.05	-5	41,294	-0.01%
2024/03/28	2	32.25	0	0.00	32.40	2	40,295	0.00%
2024/03/27	1	32.50	8	32.27	32.60	-7	39,833	-0.02%
2024/03/26	0	0.00	2	31.88	31.80	-2	39,715	-0.01%
2024/03/25	0.4	31.85	27	31.70	31.70	-26.6	40,159	-0.07%
2024/03/22	7	32.08	4.6	32.22	31.90	2.4	40,539	0.01%
2024/03/21	0	0.00	34	31.97	31.95	-34	40,415	-0.08%
2024/03/20	4.1	31.26	10	31.68	31.25	-5.9	40,546	-0.01%
2024/03/19	0	0.00	13.5	31.77	31.75	-13.5	40,945	-0.03%
2024/03/18	8.7	31.47	0	0.00	31.50	8.7	40,987	0.02%
2024/03/15	7.1	31.46	8	31.68	31.75	-0.9	41,028	0.00%
2024/03/14	16	31.86	19	31.98	32.00	-3	40,281	-0.01%
2024/03/13	13	31.33	26.5	31.29	31.85	-13.5	40,118	-0.03%
2024/03/12	1	30.45	4.6	30.31	30.45	-3.6	38,730	-0.01%
2024/03/11	3.1	30.18	7.6	30.29	30.30	-4.5	38,819	-0.01%
2024/03/08	12.3	30.13	10.1	30.14	30.20	2.2	38,852	0.01%
2024/03/07	1.4	29.35	4	29.48	29.80	-2.7	38,308	-0.01%
2024/03/06	1.4	29.44	7	29.40	29.50	-5.6	38,080	-0.01%
2024/03/05	3.5	29.06	0	0.00	29.15	3.5	38,671	0.01%
2024/03/04	1	28.95	4	29.20	29.20	-3	39,027	-0.01%
2024/03/01	8.3	29.20	20	29.20	29.05	-11.7	39,567	-0.03%
2024/02/29	0	0.00	11	29.32	29.40	-11	39,774	-0.03%
2024/02/27	8	29.07	6	29.14	29.00	2	39,506	0.01%
2024/02/26	2.5	29.11	1	29.25	29.10	1.5	39,708	0.00%
2024/02/23	4	29.10	6	29.05	28.90	-2	39,946	-0.01%
2024/02/22	1	28.95	2.8	29.25	29.30	-1.8	40,476	0.00%
2024/02/21	2.5	28.94	5.1	28.99	28.95	-2.6	40,628	-0.01%
2024/02/20	3.1	28.84	5	28.94	29.00	-1.9	40,852	0.00%
2024/02/19	0	28.55	2	28.58	28.70	-2	41,036	0.00%
2024/02/16	1	28.40	1	28.25	28.25	-0.1	41,940	0.00%
2024/02/15	2.1	28.40	0	0.00	28.40	2.1	42,544	0.00%
2024/02/05	1	28.05	0	0.00	28.15	1	42,264	0.00%
2024/02/02	6	28.33	0	0.00	28.30	6	42,121	0.01%
2024/02/01	2	28.50	4	28.55	28.65	-2	41,868	0.00%
2024/01/31	1.1	28.40	0	0.00	28.45	1.1	41,496	0.00%
2024/01/30	0	28.50	0	0.00	28.40	0	41,448	0.00%
2024/01/29	1	28.40	3	28.50	28.50	-2	41,631	0.00%
2024/01/26	7	28.50	4	28.49	28.50	3	42,284	0.01%
2024/01/25	1	27.90	4	28.14	28.15	-3	41,874	-0.01%
2024/01/24	3.5	28.04	0	0.00	28.00	3.5	41,763	0.01%
2024/01/23	1	28.00	1	28.15	28.10	0	41,710	0.00%
2024/01/22	5.1	28.05	2	28.00	28.20	3.1	41,516	0.01%
2024/01/18	0	0.00	5	27.70	27.85	-5	41,266	-0.01%
2024/01/17	5	27.63	1	27.70	27.55	4	40,993	0.01%
2024/01/16	0.1	27.80	0	0.00	27.95	0.1	40,075	0.00%
2024/01/15	0.1	28.15	0	0.00	28.15	0.1	39,622	0.00%
2024/01/12	0	0.00	30	28.05	28.05	-30	40,082	-0.07%
2024/01/11	0	28.20	2	28.33	28.35	-2	40,188	0.00%
2024/01/10	0	28.05	0	0.00	28.05	0	40,432	0.00%
2024/01/09	2.3	28.21	0	0.00	28.10	2.3	40,259	0.01%
2024/01/08	0.2	28.30	9	28.38	28.40	-8.8	40,118	-0.02%
2024/01/05	2.3	28.14	1	28.05	28.10	1.3	39,708	0.00%
2024/01/04	0	0.00	3	28.22	28.15	-3	39,981	-0.01%
2024/01/03	0.2	28.10	0	0.00	28.20	0.2	40,301	0.00%
2024/01/02	2	28.15	0	0.00	28.35	2	39,794	0.01%
2023/12/29	2	28.18	1	28.35	28.35	1	39,694	0.00%
2023/12/28	0.3	28.30	1	28.20	28.40	-0.7	40,119	0.00%
2023/12/27	2.2	27.99	0.1	28.00	28.10	2.1	39,994	0.01%
2023/12/26	0	0.00	2	28.05	28.00	-2	39,736	-0.01%
2023/12/25	0.8	27.82	0	0.00	27.85	0.8	39,749	0.00%
2023/12/22	4	27.60	0	0.00	27.75	4	39,841	0.01%
2023/12/21	0.1	27.80	0	0.00	27.85	0.1	39,823	0.00%
2023/12/20	1.1	27.80	0	0.00	27.80	1.1	39,621	0.00%
2023/12/19	0	0.00	2	28.20	28.25	-2	39,245	-0.01%
2023/12/18	0	0.00	2	28.35	28.25	-2	39,215	-0.01%
2023/12/15	0.1	28.10	0.2	28.20	28.15	-0.1	39,079	0.00%
2023/12/14	0.5	28.30	0	0.00	28.45	0.5	38,507	0.00%
2023/12/13	0.1	27.80	1	27.80	27.95	-1	37,644	0.00%
2023/12/11	0.2	27.39	3	27.25	27.40	-2.8	37,935	-0.01%
2023/12/08	0	27.35	3	27.38	27.50	-3	37,985	-0.01%
2023/12/06	8.2	27.02	0	0.00	27.10	8.2	37,464	0.02%
2023/12/05	2	26.60	0	0.00	26.75	2	37,353	0.01%
2023/12/04	0	0.00	1	26.90	26.90	-1	37,050	0.00%
2023/12/01	3	26.95	1	27.00	26.95	2	36,998	0.01%
2023/11/30	0	0.00	3	27.12	27.35	-3	36,882	-0.01%
2023/11/29	3.5	26.89	486	26.90	26.85	-482.5	35,893	-1.34%	大賣/鉅額交易
2023/11/28	498	27.28	5	27.32	27.15	493	35,403	1.39%	大買/鉅額交易
2023/11/27	0.1	26.90	1	27.10	26.70	-1	35,110	0.00%
2023/11/24	3.5	26.72	0.4	26.80	26.75	3.1	34,855	0.01%
2023/11/23	12.1	27.05	0	0.00	26.85	12.1	34,580	0.03%
2023/11/22	1	27.10	9	27.04	27.20	-8	34,138	-0.02%
2023/11/21	0	0.00	3.1	27.12	27.05	-3.1	33,878	-0.01%
2023/11/20	0.1	26.85	400	26.70	26.85	-399.9	33,355	-1.20%	大賣/鉅額交易
2023/11/17	1	26.90	1	26.95	26.85	0	33,129	0.00%
2023/11/16	400	26.69	0	0.00	26.85	400	33,127	1.21%	大買/鉅額交易
2023/11/15	1.1	26.56	27.1	26.52	26.80	-26	32,938	-0.08%
2023/11/14	20	26.02	15.1	26.00	26.15	4.9	32,064	0.02%
2023/11/13	2	25.55	9.4	25.64	25.60	-7.4	32,148	-0.02%
2023/11/10	1.1	25.41	2	25.50	25.50	-0.9	32,748	0.00%
2023/11/09	1.3	25.30	3.2	25.29	25.35	-1.9	33,119	-0.01%
2023/11/08	0	0.00	4	25.13	25.10	-4	33,673	-0.01%
2023/11/07	1	25.05	1	25.15	25.15	0	33,742	0.00%
2023/11/06	0	0.00	30.5	25.27	25.30	-30.5	33,942	-0.09%
2023/11/03	0	0.00	19.2	25.22	25.35	-19.2	34,020	-0.06%
2023/11/02	0	0.00	4	24.65	24.70	-4	33,840	-0.01%
2023/11/01	15	24.43	2	24.38	24.35	13	34,213	0.04%
2023/10/31	0	24.35	0	0.00	24.35	0	35,314	0.00%
2023/10/30	2	24.45	0	0.00	24.35	2	36,096	0.01%
2023/10/27	0.1	24.60	1	24.55	24.60	-0.9	36,463	0.00%
2023/10/26	3	24.55	0	0.00	24.35	3	36,899	0.01%
2023/10/24	0.5	24.40	1	24.40	24.45	-0.5	36,657	0.00%
2023/10/23	10	24.38	0	0.00	24.35	10	36,617	0.03%
2023/10/20	1.1	24.49	2	24.70	24.65	-1	36,642	0.00%
2023/10/19	0	0.00	1	24.90	24.85	-1	36,495	0.00%
2023/10/18	1	24.95	16	25.25	25.15	-15	36,784	-0.04%
2023/10/17	11	25.10	0	0.00	25.15	11	36,806	0.03%
2023/10/16	0.1	25.35	2	25.23	25.35	-1.9	37,220	-0.01%
2023/10/13	0.2	25.15	3	25.10	25.15	-2.8	37,555	-0.01%
2023/10/12	1.5	25.13	1	25.00	25.20	0.5	38,011	0.00%
2023/10/11	0.3	24.88	17.2	24.70	24.90	-16.9	37,994	-0.04%
2023/10/06	1	24.05	0	0.00	24.25	1	37,359	0.00%
2023/10/04	8.1	23.84	5	23.95	23.70	3.1	37,241	0.01%
2023/10/03	2	24.20	0.2	24.20	24.20	1.8	36,707	0.00%
2023/10/02	1	24.50	0.4	24.61	24.50	0.7	36,681	0.00%
2023/09/28	0	24.50	0.1	24.55	24.50	-0.1	37,388	0.00%
2023/09/27	3.1	24.34	0.3	24.50	24.40	2.8	37,331	0.01%
2023/09/25	0	24.60	0	24.60	24.60	0	37,073	0.00%
2023/09/22	7	24.21	1	24.25	24.25	6	37,010	0.02%
2023/09/21	10	24.32	0	0.00	24.35	10	36,646	0.03%
2023/09/20	3	25.00	2.5	25.03	24.85	0.5	36,037	0.00%
2023/09/19	2	24.93	11	24.96	24.95	-9	35,721	-0.03%
2023/09/18	3	24.70	0	0.00	24.95	3	35,670	0.01%
2023/09/15	15.2	24.65	0	0.00	24.85	15.2	35,673	0.04%
2023/09/14	2	24.75	7	24.96	25.00	-5	34,978	-0.01%
2023/09/13	2	24.38	2	24.50	24.70	0	34,861	0.00%
2023/09/12	2.7	24.22	3	24.30	24.35	-0.3	35,158	0.00%
2023/09/11	1.1	24.07	15	24.21	24.25	-13.9	35,157	-0.04%
2023/09/08	20	23.94	3	24.05	24.05	17	35,079	0.05%
2023/09/07	6	23.59	0	0.00	23.60	6	35,101	0.02%
2023/09/06	1	23.75	0	0.00	23.65	1	35,328	0.00%
2023/09/05	6	23.96	1	23.95	24.00	5	35,773	0.01%
2023/09/01	2	23.80	0	0.00	23.80	2	36,246	0.01%
2023/08/31	3	23.72	0	0.00	23.85	3	36,367	0.01%
2023/08/30	1	23.90	2	24.03	23.90	-1	36,238	0.00%
2023/08/29	0	0.00	3	23.90	24.00	-3	36,282	-0.01%
2023/08/28	1.1	23.67	1	23.80	23.80	0.1	36,345	0.00%
2023/08/25	6	23.66	0	0.00	23.50	6	37,283	0.02%
2023/08/24	2	23.90	6	23.90	23.85	-4	37,333	-0.01%
2023/08/23	7	23.67	2	23.63	23.70	5	37,180	0.01%
2023/08/22	11	23.58	4	23.53	23.55	7	37,194	0.02%
2023/08/21	7	23.83	7	23.82	23.85	0	36,888	0.00%
2023/08/18	5	23.48	2	23.60	23.35	3	36,736	0.01%
2023/08/17	6	22.97	3	23.05	23.25	3	36,714	0.01%
2023/08/16	29.1	23.31	0	0.00	23.40	29.1	36,242	0.08%
2023/08/15	6	23.93	1	23.85	23.90	5	35,831	0.01%
2023/08/14	19	24.20	13	24.53	24.30	6	35,662	0.02%
2023/08/11	5	24.85	51	24.86	24.90	-46	35,686	-0.13%
2023/08/10	5.2	24.69	0	0.00	24.90	5.2	35,825	0.01%
2023/08/09	2.2	24.62	4	24.80	24.80	-1.8	35,631	-0.01%
2023/08/08	0.5	24.65	1	24.55	24.60	-0.5	35,307	0.00%
2023/08/07	4	24.65	0	0.00	24.60	4	34,790	0.01%
2023/08/04	23	24.68	0	0.00	24.60	23	34,284	0.07%
2023/08/02	7	26.02	10	26.15	26.15	-3	33,138	-0.01%
2023/08/01	2	26.13	0	0.00	26.25	2	32,438	0.01%
2023/07/31	6.1	26.33	0	0.00	26.25	6.1	31,924	0.02%
2023/07/28	7	26.34	0	0.00	26.35	7	31,380	0.02%
2023/07/27	5.1	26.51	2	26.60	26.60	3.1	31,388	0.01%
2023/07/26	2	26.60	12	26.50	26.50	-10	31,543	-0.03%
2023/07/24	4	26.15	0	0.00	26.10	4	31,318	0.01%
2023/07/21	8	26.41	1	26.40	26.45	7	30,989	0.02%
2023/07/20	1	25.81	6	26.25	26.20	-5	30,342	-0.02%
2023/07/19	4	26.09	0.1	26.10	26.05	3.9	29,714	0.01%
2023/07/18	3	26.18	3	26.18	26.25	0	29,118	0.00%
2023/07/17	2.1	25.40	23.2	26.00	26.15	-21.1	28,487	-0.07%
2023/07/14	0	0.00	7	25.21	25.40	-7	27,827	-0.03%
2023/07/13	5	25.10	0	0.00	24.90	5	27,228	0.02%
2023/07/12	1	25.07	2	24.98	25.15	-1	27,253	0.00%
2023/07/11	0.3	24.85	4	24.86	24.95	-3.7	27,101	-0.01%
2023/07/10	0.1	24.50	1	24.70	24.50	-0.9	27,102	0.00%
2023/07/07	2	24.20	2	24.28	24.60	0	27,058	0.00%
2023/07/06	16	24.65	0	0.00	24.50	16	27,061	0.06%
2023/07/05	1	24.90	6	25.05	24.95	-5	26,339	-0.02%
2023/07/04	5	24.93	0.5	24.95	24.85	4.5	26,214	0.02%
2023/07/03	1	25.00	18	25.08	25.10	-17	26,297	-0.06%
2023/06/30	3	24.83	6	24.98	24.85	-3	26,497	-0.01%
2023/06/29	3	24.93	0	0.00	24.90	3	26,452	0.01%
2023/06/28	0	25.00	5	24.87	25.00	-5	26,495	-0.02%
2023/06/27	9.1	24.74	0	0.00	24.75	9.1	26,487	0.03%
2023/06/26	2	24.95	12	25.16	24.95	-10	26,395	-0.04%
2023/06/21	0	0.00	1	24.95	25.10	-1	26,351	0.00%
2023/06/20	1	24.95	10	25.05	25.05	-9	26,306	-0.03%
2023/06/19	10	24.60	3	24.93	25.05	7	26,356	0.03%
2023/06/16	10.1	24.75	0.3	24.65	24.55	9.8	26,527	0.04%
2023/06/15	4	24.63	13.1	24.65	24.70	-9	26,373	-0.03%
2023/06/14	34	24.80	0	0.00	24.75	34	27,373	0.12%
2023/06/13	0.5	24.80	5	24.75	24.80	-4.5	28,420	-0.02%
2023/06/12	19.1	24.97	1	24.75	24.80	18.1	28,709	0.06%
2023/06/09	0.1	25.10	10	24.86	25.20	-9.9	29,323	-0.03%
2023/06/08	1	24.55	3	24.62	24.65	-2	28,992	-0.01%
2023/06/07	7	24.51	1	24.60	24.60	6	29,102	0.02%
2023/06/06	0	0.00	3	24.45	24.45	-3	29,120	-0.01%
2023/06/05	12	24.48	13	24.51	24.45	-1	29,340	0.00%
2023/06/02	2	24.28	4	24.40	24.30	-2	29,560	-0.01%
2023/06/01	8	24.31	9	24.43	24.30	-1	29,602	0.00%
2023/05/31	3	24.32	18	24.33	24.30	-15	29,580	-0.05%
2023/05/30	5.1	24.55	30	24.56	24.50	-24.9	28,817	-0.09%
2023/05/29	0.1	24.40	1	24.40	24.40	-0.9	28,781	0.00%
2023/05/26	0	0.00	2	24.18	24.10	-2	29,081	-0.01%
2023/05/25	5	24.19	4	24.16	24.10	1	28,947	0.00%
2023/05/24	4	24.32	0	0.00	24.50	4	28,934	0.01%
2023/05/23	0	0.00	1	24.65	24.60	-1	28,789	0.00%
2023/05/22	5	24.52	2	24.58	24.55	3	28,536	0.01%
2023/05/19	0	0.00	1	24.20	24.40	-1	28,329	0.00%
2023/05/18	0	0.00	11	24.09	24.10	-11	28,064	-0.04%
2023/05/17	11.1	23.90	15	23.81	23.80	-3.9	28,059	-0.01%
2023/05/16	1	23.40	6	23.48	23.55	-5	27,711	-0.02%
2023/05/15	0.6	23.35	2	23.23	23.35	-1.4	27,531	-0.01%
2023/05/12	11.2	23.13	0	0.00	23.10	11.2	27,525	0.04%
2023/05/11	1.2	23.30	1	23.25	23.30	0.2	27,439	0.00%
2023/05/10	0.1	23.30	6	23.22	23.30	-5.9	27,382	-0.02%
2023/05/09	0.1	23.30	0	0.00	23.30	0.1	27,491	0.00%
2023/05/08	0	0.00	8.5	23.21	23.35	-8.5	27,613	-0.03%
2023/05/05	0	0.00	20	23.05	23.05	-20	27,653	-0.07%
2023/05/04	0	0.00	2	23.08	23.10	-2	28,121	-0.01%
2023/05/03	0	0.00	2.2	22.93	22.95	-2.2	28,317	-0.01%
2023/05/02	0	22.90	2.3	22.85	22.90	-2.3	28,638	-0.01%
2023/04/28	0	22.55	1	22.60	22.60	-1	29,309	0.00%
2023/04/27	1.1	22.35	0	0.00	22.40	1.1	29,437	0.00%
2023/04/25	0	22.40	0	0.00	22.35	0	29,622	0.00%
2023/04/24	0	22.30	41	22.35	22.45	-41	29,609	-0.14%
2023/04/21	1.1	22.31	6	22.22	22.30	-4.9	29,753	-0.02%
2023/04/20	0.1	22.35	0	0.00	22.35	0.1	29,896	0.00%
2023/04/19	0	0.00	40	22.40	22.45	-40	30,494	-0.13%
2023/04/18	41	22.44	0	0.00	22.40	41	30,543	0.13%
2023/04/17	0.1	22.50	1	22.45	22.50	-0.9	31,004	0.00%
2023/04/14	0	0.00	15	22.38	22.50	-15	30,952	-0.05%
2023/04/13	0	22.30	8	22.29	22.30	-8	30,912	-0.03%
2023/04/12	1	22.00	12	21.95	22.00	-11	30,712	-0.04%
2023/04/11	3.1	21.75	0	0.00	21.85	3.1	30,671	0.01%
2023/04/10	0.1	21.84	0	0.00	21.80	0.1	30,480	0.00%
2023/04/07	2	21.80	0	0.00	21.70	2	30,451	0.01%
2023/04/06	7	21.70	0	0.00	21.70	7	30,326	0.02%
2023/03/31	0	0.00	3	21.80	21.85	-3	30,257	-0.01%
2023/03/30	3	21.62	0	0.00	21.65	3	30,650	0.01%
2023/03/29	1	21.70	0	0.00	21.70	1	31,339	0.00%
2023/03/28	0	21.55	0	0.00	21.50	0	32,113	0.00%
2023/03/27	0.1	21.45	2	21.50	21.45	-1.9	32,846	-0.01%
2023/03/24	11	21.38	0	0.00	21.40	11	34,098	0.03%
2023/03/23	10	21.38	0	0.00	21.55	10	34,348	0.03%
2023/03/22	0	0.00	0.3	21.35	21.35	-0.3	34,662	0.00%
2023/03/21	7	21.09	2	21.10	21.05	5	34,799	0.01%
2023/03/20	1.4	20.95	0	0.00	21.00	1.4	34,685	0.00%
2023/03/17	19.1	20.91	0	0.00	20.85	19.1	34,460	0.06%
2023/03/16	15.7	20.99	0	0.00	20.90	15.7	33,537	0.05%
2023/03/15	19	21.73	0	0.00	21.55	19	33,106	0.06%
2023/03/14	7.6	21.78	0	0.00	21.70	7.6	33,006	0.02%
2023/03/13	0.5	22.30	2	22.15	22.20	-1.5	32,321	0.00%
2023/03/10	59.1	22.32	0	0.00	22.25	59.1	32,225	0.18%
2023/03/09	3	22.55	0	0.00	22.50	3	32,297	0.01%
2023/03/08	2.2	22.52	0	0.00	22.75	2.2	33,172	0.01%
2023/03/06	5	22.58	0	0.00	22.55	5	33,101	0.02%
2023/03/03	2.1	22.45	0	0.00	22.40	2.1	33,055	0.01%
2023/03/02	2	22.58	213	22.45	22.55	-211	33,368	-0.63%	大賣/鉅額交易
2023/03/01	0.1	22.75	0	0.00	22.70	0.1	34,039	0.00%
2023/02/23	1	22.90	0	0.00	22.85	1	34,022	0.00%
2023/02/22	1	22.60	0	0.00	22.80	1	34,302	0.00%
2023/02/21	1	22.85	0	0.00	22.80	1	34,319	0.00%
2023/02/20	1	22.76	1	22.95	22.95	0	34,675	0.00%
2023/02/17	4	22.78	0	0.00	22.75	4	35,011	0.01%
2023/02/16	0	22.75	15	22.80	22.70	-15	35,347	-0.04%
2023/02/15	32	22.70	0	0.00	22.55	32	35,906	0.09%
2023/02/14	0	22.95	1	22.95	22.90	-1	35,542	0.00%
2023/02/13	0.7	22.80	0	0.00	22.75	0.7	35,761	0.00%
2023/02/10	0.1	22.50	23	22.49	22.45	-22.9	35,821	-0.06%
2023/02/09	2	22.35	0	0.00	22.30	2	35,978	0.01%
2023/02/08	0	22.45	0	0.00	22.40	0	35,999	0.00%
2023/02/07	20	22.30	0	0.00	22.30	20	36,182	0.06%
2023/02/03	2	22.43	1	22.45	22.40	1	36,347	0.00%
2023/02/02	12	22.50	0	0.00	22.50	12	36,284	0.03%
2023/02/01	9.2	22.83	1	22.60	22.75	8.2	35,941	0.02%
2023/01/31	3	22.97	1	23.00	22.85	2	35,988	0.01%
2023/01/30	3.1	23.07	2	23.20	23.20	1.1	35,795	0.00%
2023/01/17	0.5	23.20	0	0.00	23.20	0.5	35,026	0.00%
2023/01/16	0.2	23.05	0	0.00	23.05	0.2	35,085	0.00%
2023/01/13	0	22.90	1	23.00	22.80	-1	35,071	0.00%
2023/01/12	0.7	22.90	1	22.90	22.90	-0.3	35,746	0.00%
2023/01/11	0.2	23.10	0	0.00	23.10	0.2	36,145	0.00%
2023/01/10	0.1	23.15	0	0.00	23.15	0.1	36,281	0.00%
2023/01/09	1.1	22.92	19.8	22.97	23.15	-18.7	36,241	-0.05%
2023/01/06	5	22.50	0	0.00	22.60	5	36,142	0.01%
2023/01/04	5	22.10	0	0.00	22.35	5	36,655	0.01%
2022/12/29	5	21.94	3	21.75	21.90	2	37,390	0.01%
2022/12/28	4	22.13	2	22.13	22.15	2	37,930	0.01%
2022/12/27	0.1	22.25	1	22.20	22.25	-0.9	38,289	0.00%
2022/12/26	0	0.00	1	22.05	22.10	-1	38,927	0.00%
2022/12/23	2	21.85	0	0.00	21.90	2	40,064	0.00%
2022/12/22	0	0.00	2	21.98	22.15	-2	40,898	0.00%
2022/12/21	5	21.80	3	21.90	21.70	2	41,362	0.00%
2022/12/20	0	0.00	10	21.83	21.90	-10	41,361	-0.02%
2022/12/19	4	22.08	0	0.00	22.05	4	40,751	0.01%
2022/12/16	8	22.41	4	22.60	22.25	4	40,189	0.01%
2022/12/15	12	22.66	11	22.84	22.75	1	39,518	0.00%
2022/12/14	1.5	22.85	108	23.02	22.90	-106.5	39,290	-0.27%	大賣/鉅額交易
2022/12/13	100	22.80	1	23.05	22.70	99	38,999	0.25%
2022/12/12	0.2	23.00	4	22.85	22.90	-3.8	38,858	-0.01%
2022/12/07	1	22.75	17.7	23.12	23.05	-16.7	39,805	-0.04%
2022/12/06	1	22.55	10	22.80	22.40	-9	39,379	-0.02%
2022/12/05	2	22.95	7.3	22.76	22.75	-5.3	39,214	-0.01%
2022/12/02	8	22.58	3	22.60	22.50	5	39,140	0.01%
2022/12/01	3.1	22.61	0	0.00	22.60	3.1	39,480	0.01%
2022/11/29	5	22.40	3	22.72	22.85	2	38,153	0.01%
2022/11/28	0	22.25	3	22.40	22.20	-3	37,723	-0.01%
2022/11/25	0	0.00	2	22.53	22.40	-2	37,853	-0.01%
2022/11/23	0	0.00	8.7	22.38	22.55	-8.7	38,123	-0.02%
2022/11/22	8.1	21.41	1	21.55	21.65	7.1	37,540	0.02%
2022/11/21	2	21.30	0	0.00	21.40	2	37,520	0.01%
2022/11/17	0	21.70	0	0.00	21.65	0	37,576	0.00%
2022/11/16	2	21.75	0.3	22.05	21.80	1.7	37,739	0.00%
2022/11/15	1.3	22.00	0	0.00	22.00	1.3	37,538	0.00%
2022/11/14	0.2	21.80	2	21.75	21.70	-1.8	37,461	0.00%
2022/11/11	0.4	21.85	4	21.65	21.85	-3.6	37,305	-0.01%
2022/11/09	1	20.95	0	0.00	21.20	1	37,240	0.00%
2022/11/08	1	21.50	0.7	21.47	21.55	0.3	36,802	0.00%
2022/11/07	3	21.15	1.5	21.20	21.45	1.5	36,762	0.00%
2022/11/04	2	20.55	8.8	20.82	20.90	-6.8	36,886	-0.02%
2022/11/03	1	20.55	0	0.00	20.55	1	37,187	0.00%
2022/11/02	1	20.85	0	0.00	20.85	1	37,302	0.00%
2022/11/01	1.1	20.65	12.4	20.98	21.10	-11.2	37,236	-0.03%
2022/10/31	0	0.00	0.2	20.68	20.40	-0.2	37,321	0.00%
2022/10/28	0	0.00	27.6	20.56	20.55	-27.6	37,268	-0.07%
2022/10/27	0	0.00	2.7	20.66	20.55	-2.7	37,391	-0.01%
2022/10/26	25	20.35	2	20.48	20.35	23	37,477	0.06%
2022/10/25	1	19.85	0	0.00	20.00	1	37,284	0.00%
2022/10/24	2	20.05	0	0.00	19.90	2	37,507	0.01%
2022/10/21	2	19.78	2	19.93	20.00	0	37,362	0.00%
2022/10/20	8	19.59	1	19.60	19.70	7	37,386	0.02%
2022/10/19	1.5	19.95	0	0.00	19.90	1.5	36,856	0.00%
2022/10/18	0	20.20	0	20.00	20.10	0	36,666	0.00%
2022/10/17	7	19.62	0	0.00	19.80	7	36,799	0.02%
2022/10/14	13.3	19.83	1	19.85	19.80	12.3	37,156	0.03%
2022/10/13	14	19.79	0	0.00	19.65	14	37,479	0.04%
2022/10/12	1.2	20.32	0.2	20.31	20.25	1	37,051	0.00%
2022/10/11	7	20.11	1	20.10	20.10	6	37,553	0.02%
2022/10/07	0	0.00	5	20.50	20.45	-5	37,778	-0.01%
2022/10/05	0	0.00	1.4	20.59	20.50	-1.4	39,600	0.00%
2022/10/04	14	20.14	4	20.28	20.15	10	39,489	0.03%
2022/10/03	2.3	19.74	2	19.80	19.70	0.3	39,279	0.00%
2022/09/30	10.1	19.82	4.5	19.92	19.85	5.6	39,035	0.01%
2022/09/29	3	20.07	0	0.00	20.05	3	38,420	0.01%
2022/09/28	7.1	20.32	6	20.29	20.10	1.1	38,398	0.00%
2022/09/27	5	20.83	0	0.00	20.75	5	37,734	0.01%
2022/09/26	4	21.30	0	0.00	21.25	4	37,481	0.01%
2022/09/23	0.1	21.60	0	0.00	21.65	0.1	38,139	0.00%
2022/09/22	18	21.57	0	0.00	21.60	18	38,352	0.05%
2022/09/21	5	22.06	1	22.15	22.05	4	38,110	0.01%
2022/09/20	1	22.10	0	0.00	22.20	1	38,087	0.00%
2022/09/16	1	22.20	0	0.00	22.10	1	37,980	0.00%
2022/09/15	3	22.35	0	0.00	22.30	3	37,330	0.01%
2022/09/14	6	22.48	0	0.00	22.30	6	37,527	0.02%
2022/09/13	1	22.76	0	0.00	22.75	1	37,514	0.00%
2022/09/12	1	22.95	0	0.00	22.90	1	37,684	0.00%
2022/09/07	1	22.82	0	0.00	22.80	1	38,832	0.00%
2022/09/06	3	23.45	0	0.00	23.40	3	38,851	0.01%
2022/09/05	0	0.00	1	23.10	23.25	-1	39,338	0.00%
2022/09/02	1	22.90	0	0.00	22.90	1	39,793	0.00%
2022/09/01	3.1	23.00	0	0.00	23.05	3.1	40,102	0.01%
2022/08/30	3	23.23	0	0.00	23.25	3	40,094	0.01%
2022/08/29	0	0.00	0.5	23.60	23.50	-0.5	39,792	0.00%
2022/08/26	0	0.00	1.3	23.91	23.85	-1.3	39,689	0.00%
2022/08/24	5	23.64	2.1	23.63	23.45	2.9	39,974	0.01%
2022/08/23	2	23.95	0	0.00	23.80	2	43,093	0.00%
2022/08/22	1	24.25	0	0.00	24.35	1	44,016	0.00%
2022/08/17	1.3	24.90	2.4	24.83	24.90	-1.1	45,265	0.00%
2022/08/16	0	0.00	5.5	24.59	24.55	-5.5	45,351	-0.01%
2022/08/15	2	24.18	0.3	24.31	24.25	1.8	45,511	0.00%
2022/08/12	0.1	24.15	10.6	24.06	24.10	-10.5	45,862	-0.02%
2022/08/10	0	0.00	3.9	23.70	23.55	-3.9	46,625	-0.01%
2022/08/09	0	0.00	4.6	23.43	23.30	-4.6	46,849	-0.01%
2022/08/08	1	23.05	7.1	23.09	23.10	-6	47,093	-0.01%
2022/08/05	0	0.00	5.1	22.88	23.00	-5.1	47,952	-0.01%
2022/08/04	0	0.00	0.1	22.40	22.25	-0.1	48,357	0.00%
2022/08/03	1.3	22.31	0	0.00	22.30	1.3	48,627	0.00%
2022/08/02	6	22.42	50	22.45	22.45	-44	49,045	-0.09%
2022/08/01	0.1	22.80	0.9	22.86	22.95	-0.8	49,276	0.00%
2022/07/28	0.3	23.20	2.3	23.12	23.20	-2	50,145	0.00%
2022/07/27	1	23.00	0.1	23.03	22.95	0.9	50,004	0.00%
2022/07/26	10.6	23.01	1.2	22.91	22.95	9.4	50,007	0.02%
2022/07/25	0	0.00	1.1	22.85	22.70	-1.1	50,025	0.00%
2022/07/21	2	22.60	5.2	22.26	22.65	-3.2	50,606	-0.01%
2022/07/20	4	22.41	2	22.53	22.25	2	50,794	0.00%
2022/07/19	1	22.20	0	0.00	22.20	1	50,687	0.00%
2022/07/18	1.1	22.03	1	22.10	22.30	0.1	51,013	0.00%
2022/07/15	3.1	21.90	0	0.00	21.80	3.1	50,644	0.01%
2022/07/14	9	22.26	16	22.38	22.25	-7	50,425	-0.01%
2022/07/13	24.1	23.56	6	23.73	23.45	18.1	49,828	0.04%
2022/07/12	6.4	22.99	0	0.00	22.95	6.4	49,189	0.01%
2022/07/11	0.1	23.85	0	0.00	23.65	0.1	49,079	0.00%
2022/07/08	2	24.00	0	0.00	23.85	2	49,584	0.00%
2022/07/07	2	23.70	0	0.00	23.70	2	49,762	0.00%
2022/07/06	6	23.56	0	0.00	23.50	6	50,021	0.01%
2022/07/05	1	24.25	0	0.00	24.30	1	49,644	0.00%
2022/07/04	4	24.18	0	0.00	24.30	4	49,813	0.01%
2022/07/01	12.2	24.47	1.5	24.92	24.60	10.7	51,056	0.02%
2022/06/30	1.1	25.25	0	0.00	25.10	1.1	51,643	0.00%
2022/06/29	5	25.55	0	0.00	25.80	5	51,917	0.01%
2022/06/28	12	25.83	4	25.79	25.80	8	52,170	0.02%
2022/06/27	1	26.35	18	26.28	26.20	-17	52,607	-0.03%
2022/06/24	0	26.25	1	26.35	26.30	-1	52,432	0.00%
2022/06/23	1.7	26.05	1	26.35	26.05	0.7	52,483	0.00%
2022/06/21	10	26.35	1.6	25.90	26.45	8.4	52,380	0.02%
2022/06/20	6.1	25.95	5	25.40	25.50	1.1	52,656	0.00%
2022/06/17	13.3	26.11	3	26.03	26.00	10.3	52,494	0.02%
2022/06/16	0.6	26.55	18	26.82	26.60	-17.4	52,312	-0.03%
2022/06/15	3	25.84	3	26.05	26.30	0	52,759	0.00%
2022/06/14	9	25.76	11	25.75	26.00	-2	53,021	0.00%
2022/06/13	3.1	25.44	3	25.70	25.55	0.1	52,770	0.00%
2022/06/10	2	25.95	4	25.99	26.00	-2	52,499	0.00%
2022/06/09	24.1	26.11	10	25.95	25.85	14.1	52,248	0.03%
2022/06/08	0	26.85	1	26.70	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	2.6	26.90	26.85	-2.6	52,387	0.00%
2022/06/02	2	26.55	0	0.00	26.60	2	53,198	0.00%
2022/06/01	0.9	26.85	0	0.00	26.55	0.9	54,359	0.00%
2022/05/31	10.2	26.36	0	0.00	27.15	10.2	54,651	0.02%
2022/05/30	0	26.75	3	26.78	27.10	-3	51,544	-0.01%
2022/05/27	0	26.55	8	26.32	26.60	-8	50,778	-0.02%
2022/05/25	7	25.44	0	0.00	25.35	7	51,632	0.01%
2022/05/24	1.7	25.66	2	25.60	25.55	-0.3	52,700	0.00%
2022/05/23	0.1	25.45	0	0.00	25.45	0.1	52,523	0.00%
2022/05/20	3.1	25.50	5	25.45	25.45	-1.9	52,738	0.00%
2022/05/19	2.1	25.25	1	25.30	25.30	1.1	52,434	0.00%
2022/05/18	2.1	25.62	0	0.00	26.10	2.1	51,969	0.00%
2022/05/17	1	25.56	0	0.00	25.50	1	52,002	0.00%
2022/05/16	1	25.61	1	25.45	25.70	0	52,112	0.00%
2022/05/13	18	25.70	0	0.00	25.80	18	51,999	0.03%
2022/05/12	5.1	26.36	40.5	26.00	26.05	-35.4	51,405	-0.07%
2022/05/11	4	27.06	0	0.00	27.10	4	51,084	0.01%
2022/05/10	2	27.05	2	27.60	27.55	0	51,342	0.00%
2022/05/09	13.3	27.27	8	27.53	27.30	5.3	51,224	0.01%
2022/05/06	43	27.92	58	27.38	28.00	-15	51,525	-0.03%
2022/05/05	23.2	28.22	0	0.00	28.05	23.2	52,080	0.04%
2022/05/04	0.1	28.90	0	0.00	28.90	0.1	51,753	0.00%
2022/05/03	2.1	28.80	0	0.00	28.75	2.1	52,196	0.00%
2022/04/29	0	0.00	2	29.03	29.25	-2	52,517	0.00%
2022/04/27	7.5	29.05	1	29.00	28.90	6.5	52,740	0.01%
2022/04/26	1.2	29.36	3.1	29.57	29.70	-1.9	52,882	0.00%
2022/04/25	1.5	28.94	1	28.85	29.10	0.5	52,663	0.00%
2022/04/22	2	28.53	1	29.35	29.45	1	52,476	0.00%
2022/04/21	7	28.79	5	28.98	28.75	2	52,787	0.00%
2022/04/20	2	28.83	0.9	29.19	29.20	1.1	54,276	0.00%
2022/04/19	7.7	28.91	14	28.93	28.95	-6.3	54,643	-0.01%
2022/04/18	14.1	28.62	50	28.90	28.75	-35.9	55,421	-0.06%
2022/04/15	6	29.47	0	0.00	29.35	6	55,161	0.01%
2022/04/14	25.1	29.68	1	29.45	29.45	24.1	55,199	0.04%
2022/04/13	10.2	30.33	3	30.55	30.35	7.2	54,960	0.01%
2022/04/12	4.2	30.47	1	30.55	30.70	3.2	54,588	0.01%
2022/04/11	11	30.51	16.1	30.57	30.45	-5.1	54,014	-0.01%
2022/04/08	6	30.32	5	30.46	30.50	1	53,483	0.00%
2022/04/07	8.3	30.72	7.5	30.51	30.35	0.8	52,910	0.00%
2022/04/06	48	30.04	5	29.96	30.15	43	51,305	0.08%
2022/04/01	6	29.63	4	29.74	29.85	2	49,861	0.00%
2022/03/31	7	29.23	35	29.25	29.40	-28	49,092	-0.06%
2022/03/30	20	29.08	1	28.95	29.00	19	48,418	0.04%
2022/03/29	8	28.85	4	28.81	28.80	4	47,964	0.01%
2022/03/28	1.4	28.66	0.8	29.00	29.00	0.6	48,207	0.00%
2022/03/25	6	28.91	3	29.00	29.00	3	48,151	0.01%
2022/03/24	4	29.10	4	29.10	29.15	0	48,056	0.00%
2022/03/23	23.6	28.63	30	28.99	29.20	-6.4	48,030	-0.01%
2022/03/22	0	0.00	16	28.47	28.55	-16	47,386	-0.03%
2022/03/21	4	28.23	0	0.00	28.30	4	47,093	0.01%
2022/03/18	3.1	28.17	4	28.30	28.15	-0.9	46,789	0.00%
2022/03/17	0	0.00	34	27.62	27.60	-34	45,712	-0.07%
2022/03/16	0.6	26.95	0	0.00	26.95	0.6	45,111	0.00%
2022/03/15	3.1	26.57	0	0.00	26.60	3.1	44,878	0.01%
2022/03/14	10	26.80	12	26.73	26.80	-2	45,252	0.00%
2022/03/11	2	26.55	10	26.53	26.50	-8	45,719	-0.02%
2022/03/09	2	25.73	0	0.00	25.75	2	46,095	0.00%
2022/03/08	13.7	25.72	6	25.70	25.60	7.7	45,964	0.02%
2022/03/07	18.6	26.22	6	26.07	26.25	12.6	45,170	0.03%
2022/03/04	8.6	27.45	0	0.00	27.35	8.6	44,605	0.02%
2022/03/03	6.1	27.98	0	0.00	27.95	6.1	44,184	0.01%
2022/03/02	8	27.70	9	27.87	27.95	-1	44,067	0.00%
2022/03/01	31	27.32	32	27.60	27.75	-1	44,046	0.00%
2022/02/25	31	26.68	24	26.67	27.15	7	43,248	0.02%
2022/02/24	34.6	27.04	1	26.90	26.90	33.6	42,362	0.08%
2022/02/23	17.6	27.68	0.4	27.95	27.80	17.1	40,992	0.04%
2022/02/22	14.2	27.93	0	0.00	27.85	14.2	41,082	0.03%
2022/02/21	2	28.10	12	28.19	28.35	-10	40,847	-0.02%
2022/02/18	11.1	28.31	11	28.33	28.35	0.1	41,144	0.00%
2022/02/17	20	28.60	16	28.57	28.45	4	41,111	0.01%
2022/02/16	4	28.36	0	0.00	28.20	4	40,784	0.01%
2022/02/15	26	28.34	2	28.15	28.15	24	40,242	0.06%
2022/02/14	6	28.36	5	28.48	28.65	1.1	39,948	0.00%
2022/02/11	10	28.63	7	28.81	28.85	3	39,558	0.01%
2022/02/10	11	28.61	8.8	28.83	28.85	2.2	39,375	0.01%
2022/02/09	4.1	28.79	9	28.86	28.90	-4.9	38,799	-0.01%
2022/02/08	2	28.80	4	28.67	28.70	-2	38,318	-0.01%
2022/02/07	0	28.50	26	28.47	28.50	-26	37,643	-0.07%
2022/01/26	6	27.48	1	27.70	27.60	5	36,413	0.01%
2022/01/25	6.1	27.02	7	27.11	27.25	-0.9	36,212	0.00%
2022/01/24	6.5	27.09	18	27.60	27.50	-11.5	35,877	-0.03%
2022/01/21	18.1	27.25	1	27.10	27.40	17.1	35,482	0.05%
2022/01/20	18	27.66	1	27.70	27.70	17	34,989	0.05%
2022/01/19	12	27.92	3	28.00	27.80	9	34,687	0.03%
2022/01/18	2.1	27.88	7	27.94	27.90	-4.9	34,083	-0.01%
2022/01/17	5.5	27.71	2	27.83	27.80	3.5	33,806	0.01%
2022/01/14	5	27.88	11	28.00	27.90	-6	33,758	-0.02%
2022/01/13	4.2	28.01	54	28.30	28.45	-49.8	33,519	-0.15%
2022/01/12	5	27.34	13	27.17	27.40	-8	32,036	-0.02%
2022/01/11	25	26.99	19.1	27.09	27.40	6	31,414	0.02%
2022/01/10	14.1	26.33	66	26.28	26.40	-51.9	30,637	-0.17%
2022/01/07	51	26.25	50	26.40	26.30	1	30,625	0.00%
2022/01/06	1	26.25	1	26.20	26.20	0	30,273	0.00%
2022/01/05	4	25.90	15	26.00	26.05	-11	29,814	-0.04%
2022/01/04	0	25.85	10	25.80	25.95	-10	29,971	-0.03%
2022/01/03	10	25.80	0	25.85	25.75	10	29,966	0.03%
2021/12/30	7.1	26.00	1	26.10	25.95	6.1	30,503	0.02%
2021/12/29	1.1	25.95	4	26.00	26.10	-2.9	30,879	-0.01%
2021/12/28	6	25.80	10	25.95	25.95	-4	31,034	-0.01%
2021/12/27	7	25.84	0	0.00	25.80	7	31,043	0.02%
2021/12/24	4	25.87	0	0.00	25.85	4	31,571	0.01%
2021/12/23	0.5	25.90	5	25.86	25.90	-4.5	31,987	-0.01%
2021/12/22	56	25.93	6	25.82	25.80	50	32,059	0.16%
2021/12/21	4	25.63	13	25.60	25.65	-9	32,072	-0.03%
2021/12/20	12.1	25.39	1	25.40	25.35	11.1	32,028	0.03%
2021/12/17	13	25.67	31	25.70	25.60	-18	32,276	-0.06%
2021/12/16	1.6	25.41	0	0.00	25.50	1.6	32,351	0.00%
2021/12/15	5.2	25.38	0	0.00	25.35	5.2	32,803	0.02%
2021/12/14	14	25.35	0	0.00	25.55	14	33,573	0.04%
2021/12/13	8	25.81	0	0.00	25.85	8	34,321	0.02%
2021/12/10	1	26.00	20	25.95	25.95	-19	34,337	-0.06%
2021/12/09	12.4	25.76	0	0.00	25.90	12.4	34,485	0.04%
2021/12/08	17	25.80	1	25.90	25.95	16	34,539	0.05%
2021/12/07	1	25.80	14	25.75	26.00	-13	33,932	-0.04%
2021/12/06	1	25.30	1	25.40	25.45	0	33,351	0.00%
2021/12/03	6.1	25.03	15.1	25.17	25.20	-9.1	33,150	-0.03%
2021/12/02	5	24.73	6	24.77	25.00	-1	32,490	0.00%
2021/12/01	6	24.40	25	24.61	24.85	-19	31,937	-0.06%
2021/11/30	0	24.30	0	0.00	24.40	0	31,777	0.00%
2021/11/29	11.1	24.33	7	24.32	24.30	4.1	31,012	0.01%
2021/11/26	7	24.71	0	0.00	24.70	7	30,927	0.02%
2021/11/25	0.1	24.95	5	24.95	24.95	-4.9	31,206	-0.02%
2021/11/24	0	24.75	9	24.86	24.80	-9	31,106	-0.03%
2021/11/23	0.6	24.40	50	24.30	24.50	-49.4	31,063	-0.16%
2021/11/19	6.3	24.35	2.5	24.35	24.25	3.8	31,263	0.01%
2021/11/18	5.1	24.61	2	24.70	24.75	3.1	31,198	0.01%
2021/11/17	58	24.46	8	24.34	24.45	50	31,080	0.16%
2021/11/16	0	23.95	25	23.96	24.05	-25	30,878	-0.08%
2021/11/15	21.6	23.99	0	0.00	24.00	21.6	31,057	0.07%
2021/11/12	0.2	23.60	5	23.63	23.70	-4.8	30,892	-0.02%
2021/11/11	3	23.47	10	23.60	23.60	-7	31,098	-0.02%
2021/11/10	0	23.55	0	0.00	23.55	0	32,063	0.00%
2021/11/09	5.8	23.47	1	23.50	23.55	4.8	33,086	0.01%
2021/11/08	2	23.25	76	23.30	23.40	-74	33,500	-0.22%
2021/11/05	72	23.15	0	0.00	23.20	72	33,717	0.21%
2021/11/04	100	23.45	170	23.40	23.25	-70	33,798	-0.21%	大賣/
2021/11/03	50	23.25	0	0.00	23.35	50	33,795	0.15%
2021/11/02	0	0.00	1	23.15	23.10	-1	34,050	0.00%
2021/11/01	6	23.09	0.5	23.05	23.05	5.5	34,278	0.02%
2021/10/29	3.1	23.20	0	0.00	23.20	3.1	34,215	0.01%
2021/10/28	6	23.28	0	0.00	23.40	6	34,225	0.02%
2021/10/27	6	23.38	0	0.00	23.40	6	34,355	0.02%
2021/10/26	0	23.50	5	23.60	23.55	-5	34,437	-0.01%
2021/10/25	3.6	23.51	3	23.53	23.55	0.6	34,263	0.00%
2021/10/22	6	23.47	1	23.40	23.55	5	34,316	0.01%
2021/10/21	0	0.00	13.2	23.28	23.40	-13.2	33,922	-0.04%
2021/10/20	2	22.95	4	23.09	23.00	-2	33,272	-0.01%
2021/10/19	2	22.98	0	0.00	23.00	2	33,057	0.01%
2021/10/18	2.7	23.01	1	23.05	23.05	1.7	32,921	0.01%
2021/10/15	2	22.90	7	23.00	23.00	-5	32,613	-0.02%
2021/10/14	6	22.89	12	22.93	22.95	-6	32,692	-0.02%
2021/10/13	0	0.00	1	22.80	22.85	-1	32,941	0.00%
2021/10/12	2	22.65	1	22.70	22.90	1	33,807	0.00%
2021/10/08	4	22.89	0	0.00	22.90	4	33,738	0.01%
2021/10/06	0	0.00	10	22.66	22.70	-10	33,628	-0.03%
2021/10/05	11	22.43	10	22.40	22.45	1	33,576	0.00%
2021/10/04	1	22.40	1	22.35	22.40	0	33,626	0.00%
2021/10/01	17	22.51	2	22.75	22.50	15	33,881	0.04%
2021/09/30	20	22.80	31	22.87	22.90	-11	33,630	-0.03%
2021/09/29	0.1	22.80	0	0.00	22.75	0.1	33,470	0.00%
2021/09/28	1	22.65	10	22.60	22.90	-9	33,327	-0.03%
2021/09/27	4.1	22.75	0	0.00	22.75	4.1	33,111	0.01%
2021/09/24	7	22.94	0	0.00	22.80	7	33,140	0.02%
2021/09/23	0.6	22.95	10	22.90	22.95	-9.4	33,035	-0.03%
2021/09/22	9.1	22.54	4	22.59	22.60	5.1	32,828	0.02%
2021/09/17	10	23.15	6	23.40	23.00	4	32,216	0.01%
2021/09/16	1	23.55	5	23.13	23.40	-4	31,654	-0.01%
2021/09/15	2.7	22.93	13	22.96	23.00	-10.3	30,744	-0.03%
2021/09/14	4	22.95	21	23.00	23.00	-17	30,609	-0.06%
2021/09/13	4.2	22.84	4	22.95	23.00	0.2	30,470	0.00%
2021/09/10	4	22.78	10	22.86	22.95	-6	30,734	-0.02%
2021/09/09	5.8	22.71	5	22.80	22.85	0.8	31,186	0.00%
2021/09/08	1	22.85	15	22.90	22.90	-14	31,342	-0.04%
2021/09/06	0	22.75	4	22.80	22.85	-4	31,468	-0.01%
2021/09/02	16	22.69	0	0.00	22.70	16	31,484	0.05%
2021/09/01	2	22.88	2	23.00	23.00	0	31,489	0.00%
2021/08/31	3	22.85	12	22.92	23.00	-9	31,304	-0.03%
2021/08/30	10.1	22.80	26	22.78	22.90	-15.9	30,826	-0.05%
2021/08/27	1	22.75	23	22.69	22.75	-22	30,851	-0.07%
2021/08/26	0	0.00	10	22.29	22.40	-10	30,525	-0.03%
2021/08/25	0	22.20	8	22.30	22.30	-8	30,608	-0.03%
2021/08/24	21.6	21.93	3	21.75	22.00	18.6	30,324	0.06%
2021/08/23	3	21.43	3	21.45	21.45	0	30,290	0.00%
2021/08/20	4.1	21.11	1	21.20	21.15	3.1	30,598	0.01%
2021/08/19	4	21.42	1	21.55	21.35	3	31,913	0.01%
2021/08/18	7.1	21.55	0	0.00	21.60	7.1	31,640	0.02%
2021/08/17	5.6	21.54	2	21.60	21.60	3.6	32,363	0.01%
2021/08/16	6	21.40	15	21.47	21.40	-9	32,290	-0.03%
2021/08/13	19	22.86	3	22.87	22.80	16	32,099	0.05%
2021/08/12	3	22.92	0	23.00	22.90	3	31,613	0.01%
2021/08/11	3	22.97	32	23.00	23.00	-29	31,314	-0.09%
2021/08/10	1	23.00	0	0.00	23.00	1	31,564	0.00%
2021/08/09	4.6	22.98	3	23.05	23.10	1.6	32,212	0.01%
2021/08/06	2	23.08	2	23.15	23.10	0	32,486	0.00%
2021/08/05	0	0.00	2.5	23.10	23.10	-2.5	33,171	-0.01%
2021/08/04	0	0.00	1	23.05	23.00	-1	35,359	0.00%
2021/08/03	4.1	22.95	1	23.05	23.05	3.1	36,865	0.01%
2021/08/02	10	22.90	3	23.00	23.10	7	38,154	0.02%
2021/07/30	0	22.80	1	22.80	22.85	-1	38,287	0.00%
2021/07/29	1.1	22.70	11.7	22.80	22.80	-10.7	38,669	-0.03%
2021/07/28	3	22.67	0	0.00	22.75	3	39,014	0.01%
2021/07/26	2	22.92	10.5	22.90	22.90	-8.4	40,148	-0.02%
2021/07/23	10	22.95	4.3	22.90	23.00	5.7	40,400	0.01%
2021/07/22	0	22.80	2	22.85	22.85	-2	40,669	0.00%
2021/07/21	0	0.00	2	22.70	22.70	-2	41,004	0.00%
2021/07/19	2	22.95	2.8	22.96	23.00	-0.8	41,459	0.00%
2021/07/16	13.2	22.94	18	22.96	23.05	-4.8	41,699	-0.01%
2021/07/15	2	22.70	1	22.75	22.75	1	41,161	0.00%
2021/07/14	0	0.00	20	22.60	22.70	-20	41,478	-0.05%
2021/07/13	0.8	22.70	0	0.00	22.70	0.8	42,089	0.00%
2021/07/12	0	0.00	2	22.90	22.65	-2	41,905	0.00%
2021/07/08	10.6	22.80	26	22.86	22.85	-15.4	41,757	-0.04%
2021/07/07	1	22.50	18	22.69	22.65	-17	41,843	-0.04%
2021/07/06	0	0.00	71.4	22.60	22.60	-71.4	41,746	-0.17%
2021/07/02	70	22.46	0	0.00	22.40	70	41,755	0.17%
2021/07/01	0	0.00	6	22.60	22.55	-6	41,913	-0.01%
2021/06/30	2	22.60	0	0.00	22.70	2	41,894	0.00%
2021/06/29	1.1	22.55	0	0.00	22.60	1.1	41,824	0.00%
2021/06/25	0	22.70	1	22.60	22.75	-1	42,487	0.00%
2021/06/24	0.9	22.40	0	0.00	22.55	0.9	42,451	0.00%
2021/06/23	100	22.38	101	22.40	22.55	-1	42,846	0.00%	大賣/
2021/06/22	30	22.30	0	0.00	22.30	30	43,399	0.07%
2021/06/21	1	22.00	2	22.25	22.25	-1	43,413	0.00%
2021/06/17	1	22.25	50.1	22.25	22.30	-49.1	42,894	-0.11%
2021/06/16	6.2	22.23	0	0.00	22.40	6.2	43,429	0.01%
2021/06/15	6	22.43	0	0.00	22.40	6	43,528	0.01%
2021/06/10	2	22.38	0	0.00	22.50	2	44,798	0.00%
2021/06/09	3.1	22.39	0	0.00	22.45	3.1	45,733	0.01%
2021/06/08	2	22.48	0	0.00	22.55	2	46,197	0.00%
2021/06/07	0.6	22.65	0	0.00	22.55	0.6	47,083	0.00%
2021/06/04	36.1	22.50	1	22.65	22.75	35.1	47,616	0.07%
2021/06/02	3	22.75	0	0.00	22.95	3	49,204	0.01%
2021/06/01	5	22.92	0	0.00	23.00	5	49,151	0.01%
2021/05/31	10.1	23.02	14	23.09	23.05	-3.9	49,478	-0.01%
2021/05/28	4	22.73	19	22.88	23.00	-15	49,540	-0.03%
2021/05/27	17	22.52	5	22.55	22.40	12	49,248	0.02%
2021/05/26	10	22.93	7	22.99	23.00	3	49,174	0.01%
2021/05/25	8	22.86	39	22.94	22.85	-31	49,644	-0.06%
2021/05/24	5	22.36	7	22.37	22.50	-2	49,453	0.00%
2021/05/21	5.2	22.51	54.8	23.04	22.60	-49.6	49,918	-0.10%
2021/05/20	1	22.30	1	22.40	22.30	0	49,372	0.00%
2021/05/19	40	22.30	3	22.40	22.25	37	49,423	0.07%
2021/05/18	23	22.17	19	22.28	22.50	4	50,016	0.01%
2021/05/17	13.6	21.47	15	21.42	21.55	-1.4	50,600	0.00%
2021/05/14	33	22.05	11	21.96	22.00	22	49,939	0.04%
2021/05/13	16	21.97	7.7	21.96	22.05	8.3	49,359	0.02%
2021/05/12	55.7	22.45	54	22.68	22.35	1.7	48,528	0.00%
2021/05/11	15	23.64	53	23.59	23.65	-38	46,106	-0.08%
2021/05/10	25.1	23.63	34.9	23.79	23.95	-9.8	44,550	-0.02%
2021/05/07	10.2	23.05	36.2	23.00	23.10	-26	43,845	-0.06%
2021/05/06	1.2	22.82	104	22.85	23.00	-102.8	43,925	-0.23%	大賣/鉅額交易
2021/05/05	2	22.28	10	22.65	22.50	-8	43,415	-0.02%
2021/05/04	31	22.23	21	22.53	22.35	10	43,236	0.02%
2021/05/03	17	22.60	10	22.75	22.75	7	42,924	0.02%
2021/04/29	40.3	22.85	1	23.05	22.80	39.3	42,522	0.09%
2021/04/28	26	23.15	12	23.19	23.25	14	42,261	0.03%
2021/04/27	53.5	23.09	4	23.10	23.15	49.5	42,522	0.12%
2021/04/26	5	23.10	870	22.97	23.10	-865	42,262	-2.05%	大賣/鉅額交易
2021/04/23	161	22.80	0	0.00	22.80	161	41,851	0.38%	大買/鉅額交易
2021/04/22	700	22.93	11	22.91	22.90	689	41,835	1.65%	大買/鉅額交易
2021/04/21	204	22.74	204.3	22.85	22.90	-0.3	41,544	0.00%	大買/大賣/
2021/04/20	610.2	22.78	1,054	22.86	22.90	-443.8	41,334	-1.07%	大買/大賣/鉅額交易
2021/04/19	452	22.64	14	22.53	22.80	438	40,921	1.07%	大買/鉅額交易
2021/04/16	10.6	22.20	3	22.25	22.25	7.6	40,432	0.02%
2021/04/15	4.7	22.13	7	22.19	22.25	-2.3	41,015	-0.01%
2021/04/14	2	21.97	4.1	22.01	22.10	-2	41,089	0.00%
2021/04/13	2.2	21.99	6	22.08	22.10	-3.8	41,035	-0.01%
2021/04/12	10	21.80	18	21.86	21.90	-8	40,770	-0.02%
2021/04/09	16.1	21.61	0	0.00	21.60	16.1	40,814	0.04%
2021/04/08	3.5	21.81	0.3	21.80	21.80	3.2	40,811	0.01%
2021/04/07	0.2	21.90	1	22.00	22.00	-0.8	41,304	0.00%
2021/04/06	0	0.00	3	21.90	21.95	-3	41,296	-0.01%
2021/04/01	2	21.83	0	0.00	21.85	2	41,300	0.00%
2021/03/31	8	21.94	21	22.10	22.10	-13	41,073	-0.03%
2021/03/30	1	21.90	5	21.95	22.00	-4	40,744	-0.01%
2021/03/29	3.3	21.87	13	22.00	22.00	-9.7	40,197	-0.02%
2021/03/26	2.2	21.78	13	21.82	21.90	-10.8	39,885	-0.03%
2021/03/25	0.2	21.75	27	21.70	21.80	-26.8	39,408	-0.07%
2021/03/24	1.1	21.40	3	21.53	21.50	-1.9	38,917	0.00%
2021/03/23	3	21.35	2	21.50	21.40	1	38,863	0.00%
2021/03/22	4.2	21.31	2	21.40	21.35	2.2	38,694	0.01%
2021/03/19	7.5	21.33	151	21.35	21.30	-143.5	38,735	-0.37%	大賣/鉅額交易
2021/03/18	2	21.53	0	0.00	21.55	2	38,061	0.01%
2021/03/17	6.4	21.62	2.6	21.62	21.60	3.8	38,085	0.01%
2021/03/16	2.8	21.65	7	21.84	21.80	-4.2	37,645	-0.01%
2021/03/15	3.2	21.74	9	21.64	21.75	-5.8	37,129	-0.02%
2021/03/12	2	21.08	9	21.28	21.35	-7	36,563	-0.02%
2021/03/11	77	21.28	28.4	21.39	21.10	48.6	36,121	0.13%
2021/03/10	88.1	21.14	46	21.16	21.20	42.1	35,463	0.12%
2021/03/09	4.2	21.01	32.8	21.02	21.10	-28.6	34,914	-0.08%
2021/03/08	3	20.47	14.1	20.54	20.60	-11.1	33,545	-0.03%
2021/03/05	2	20.13	5	20.32	20.30	-3	33,395	-0.01%
2021/03/04	3	20.20	3	20.38	20.35	0	34,399	0.00%
2021/03/03	0	20.40	32	20.40	20.40	-32	34,249	-0.09%
2021/03/02	30.1	20.30	17	20.34	20.20	13.1	33,925	0.04%
2021/02/26	44	20.10	4	20.45	20.00	40	33,617	0.12%
2021/02/25	7	20.81	4	20.83	20.90	3	32,253	0.01%
2021/02/24	1	20.75	123	20.75	20.75	-122	31,830	-0.38%	大賣/鉅額交易
2021/02/23	0	20.60	6	20.58	20.70	-6	31,373	-0.02%
2021/02/22	0.1	20.30	5	20.32	20.40	-4.9	30,959	-0.02%
2021/02/19	0	0.00	11	20.06	20.20	-11	31,135	-0.04%
2021/02/18	0.3	20.00	13	20.08	20.00	-12.7	31,137	-0.04%
2021/02/17	0.7	19.90	1	19.90	19.90	-0.3	30,944	0.00%
2021/02/05	4	19.28	4	19.34	19.40	0	30,141	0.00%
2021/02/04	0.2	19.20	0	0.00	19.20	0.2	30,549	0.00%
2021/02/03	21	19.25	3	19.28	19.25	18	32,051	0.06%
2021/02/02	1	19.10	15.4	19.28	19.25	-14.4	33,079	-0.04%
2021/02/01	0	19.15	3	19.00	19.15	-3	33,410	-0.01%
2021/01/29	21.1	19.07	2	19.03	19.00	19.1	33,638	0.06%
2021/01/28	30	19.19	0	0.00	19.20	30	32,977	0.09%
2021/01/27	5	19.40	17	19.46	19.40	-12	32,563	-0.04%
2021/01/26	9	19.38	0	0.00	19.30	9	32,430	0.03%
2021/01/25	5.4	19.42	30	19.52	19.60	-24.6	32,270	-0.08%
2021/01/22	11	19.24	1	19.25	19.20	10	32,136	0.03%
2021/01/20	80	19.34	0	0.00	19.20	80	32,124	0.25%
2021/01/19	2	19.63	0	0.00	19.65	2	31,687	0.01%
2021/01/18	25.7	19.60	0	0.00	19.70	25.7	31,544	0.08%
2021/01/15	16	19.73	2	19.85	19.70	14	31,287	0.04%
2021/01/14	0	19.80	61	19.90	19.85	-61	31,330	-0.19%
2021/01/13	0.4	19.80	0	0.00	19.85	0.4	31,188	0.00%
2021/01/12	4	19.71	11	19.79	19.70	-7	31,252	-0.02%
2021/01/11	3	19.90	0	0.00	19.95	3	31,210	0.01%
2021/01/08	0	0.00	6	19.90	20.00	-6	31,051	-0.02%
2021/01/07	0	0.00	34	19.79	19.80	-34	30,622	-0.11%
2021/01/06	4	19.51	20	19.60	19.55	-16	30,449	-0.05%
2021/01/05	30	19.60	2	19.65	19.60	28	30,558	0.09%
2021/01/04	4	19.63	1	19.60	19.55	3	30,587	0.01%
2020/12/31	0	19.70	0	0.00	19.70	0	30,360	0.00%
2020/12/30	10.1	19.65	57.9	19.64	19.75	-47.8	30,292	-0.16%
2020/12/29	2	19.20	1.1	19.30	19.25	0.9	29,755	0.00%
2020/12/28	0	19.20	0	0.00	19.20	0	29,784	0.00%
2020/12/25	1.3	19.26	0	0.00	19.30	1.3	29,938	0.00%
2020/12/24	1	19.20	0	0.00	19.25	1	30,275	0.00%
2020/12/23	1	19.20	0	0.00	19.20	1	30,566	0.00%
2020/12/18	5	19.30	0	0.00	19.30	5	33,394	0.01%
2020/12/17	0	19.35	0	0.00	19.35	0	33,833	0.00%
2020/12/16	0.7	19.50	0	0.00	19.55	0.7	33,934	0.00%
2020/12/15	11.3	19.25	0	0.00	19.30	11.3	34,296	0.03%
2020/12/14	6	19.40	0	0.00	19.40	6	34,281	0.02%
2020/12/11	0	0.00	1	19.45	19.55	-1	34,187	0.00%
2020/12/10	5.2	19.15	0	0.00	19.30	5.2	33,886	0.02%
2020/12/09	9	19.20	19	19.25	19.20	-10	33,802	-0.03%
2020/12/08	7	19.19	5	19.28	19.35	2	33,789	0.01%
2020/12/07	10	19.48	0	0.00	19.55	10	33,476	0.03%
2020/12/04	0	0.00	50	19.55	19.60	-50	33,511	-0.15%
2020/12/01	19	19.32	0	0.00	19.40	19	33,717	0.06%
2020/11/30	3.1	19.48	3.3	19.61	19.15	-0.2	33,781	0.00%
2020/11/27	0	0.00	15	19.65	19.75	-15	33,163	-0.05%
2020/11/26	0	19.70	2.3	19.70	19.70	-2.3	33,399	-0.01%
2020/11/25	0.3	19.70	1	19.70	19.70	-0.7	33,775	0.00%
2020/11/24	1	19.55	0	0.00	19.55	1	33,792	0.00%
2020/11/23	1	19.60	0	0.00	19.65	1	33,947	0.00%
2020/11/20	10	19.48	0	0.00	19.55	10	33,918	0.03%
2020/11/19	2	19.65	1	19.80	19.60	1	33,983	0.00%
2020/11/18	0	0.00	29	19.97	20.00	-29	33,763	-0.09%
2020/11/17	0	19.80	2	19.85	19.90	-2	33,440	-0.01%
2020/11/16	10.7	19.71	33	19.80	19.85	-22.3	33,694	-0.07%
2020/11/13	0.3	19.55	3	19.62	19.60	-2.7	33,186	-0.01%
2020/11/12	1	19.70	1	19.60	19.60	0	33,088	0.00%
2020/11/11	3	19.40	22.1	19.61	19.80	-19.1	32,671	-0.06%
2020/11/10	6.4	19.11	8	19.06	19.10	-1.6	31,294	0.00%
2020/11/09	12	18.82	11	18.85	18.65	1	30,155	0.00%
2020/11/06	0	0.00	3	18.45	18.65	-3	29,811	-0.01%
2020/11/04	0	0.00	1	18.25	18.20	-1	29,954	0.00%
2020/11/03	1	18.25	0	0.00	18.25	1	30,115	0.00%
2020/11/02	0	18.20	3.1	18.05	18.15	-3.1	30,207	-0.01%
2020/10/30	2.1	17.96	0	0.00	18.05	2.1	30,224	0.01%
2020/10/29	1	18.00	0	0.00	17.95	1	29,932	0.00%
2020/10/27	0.3	18.30	2	18.30	18.15	-1.7	30,132	-0.01%
2020/10/26	0.1	18.35	1	18.25	18.35	-0.9	30,153	0.00%
2020/10/23	0	0.00	1	18.15	18.25	-1	30,252	0.00%
2020/10/20	1	17.95	0	0.00	18.00	1	31,106	0.00%
2020/10/19	10.7	18.05	2	18.05	18.00	8.7	31,061	0.03%
2020/10/16	1	17.95	0	0.00	17.90	1	31,649	0.00%
2020/10/15	10.2	18.00	0	0.00	17.95	10.2	31,935	0.03%
2020/10/14	17	18.01	0.2	18.15	18.10	16.8	31,724	0.05%
2020/10/12	17	18.15	0	0.00	18.15	17	32,076	0.05%
2020/10/08	0.1	18.35	1	18.35	18.35	-0.9	32,502	0.00%
2020/10/07	0	0.00	2	18.33	18.25	-2	33,018	-0.01%
2020/10/06	2	18.40	2	18.35	18.45	0	33,938	0.00%
2020/10/05	0	18.30	0	0.00	18.15	0	35,125	0.00%
2020/09/30	1.2	18.32	0	0.00	18.40	1.2	35,708	0.00%
2020/09/29	0	18.35	1	18.30	18.30	-1	35,989	0.00%
2020/09/28	5.3	17.91	19.2	17.90	18.05	-13.9	36,307	-0.04%
2020/09/25	5	17.68	0	0.00	17.60	5	36,580	0.01%
2020/09/24	42.1	17.71	200	17.65	17.60	-157.9	35,900	-0.44%	大賣/鉅額交易
2020/09/23	12	18.13	0	0.00	18.00	12	35,340	0.03%
2020/09/22	8	18.26	5	18.45	18.20	3	34,880	0.01%
2020/09/21	20	18.53	0	18.60	18.50	20	34,369	0.06%
2020/09/18	2	18.60	2	18.70	18.60	0	34,323	0.00%
2020/09/17	0	18.80	0	0.00	18.70	0	34,037	0.00%
2020/09/16	10.3	18.88	0	0.00	18.85	10.3	33,942	0.03%
2020/09/14	2	18.83	0	0.00	18.80	2	34,829	0.01%
2020/09/11	1	18.75	0	0.00	18.85	1	34,980	0.00%
2020/09/10	0	0.00	0.1	19.00	18.90	-0.1	35,114	0.00%
2020/09/08	1	18.90	0	0.00	18.90	1	35,508	0.00%
2020/09/07	13	18.82	1	18.95	18.85	12	35,874	0.03%
2020/09/04	1	18.70	0	0.00	18.80	1	36,107	0.00%
2020/09/03	2	18.75	0	0.00	18.85	2	35,911	0.01%
2020/09/02	39	18.73	0.1	18.85	18.70	38.9	35,754	0.11%
2020/09/01	5	18.87	0	0.00	18.90	5	35,252	0.01%
2020/08/31	20.1	19.00	0	0.00	18.95	20.1	34,963	0.06%
2020/08/28	0	0.00	0	19.10	19.00	0	34,821	0.00%
2020/08/27	12	19.02	0	0.00	19.00	12	35,174	0.03%
2020/08/26	3	19.10	0	0.00	19.20	3	35,208	0.01%
2020/08/25	1.1	19.15	0	19.15	19.10	1	35,375	0.00%
2020/08/24	3	19.05	0	0.00	19.05	3	37,240	0.01%
2020/08/21	2	19.13	0.3	19.25	19.20	1.7	37,597	0.00%
2020/08/20	20	19.07	0	0.00	19.00	20	37,561	0.05%
2020/08/19	8	19.46	3	19.50	19.40	5	36,998	0.01%
2020/08/18	0	19.50	0	0.00	19.40	0	36,721	0.00%
2020/08/17	4.3	19.50	15	19.38	19.50	-10.7	36,793	-0.03%
2020/08/14	12	19.37	0	0.00	19.35	12	36,930	0.03%
2020/08/11	2	19.40	1	19.40	19.40	1	37,427	0.00%
2020/08/10	1	19.45	0	0.00	19.40	1	37,497	0.00%
2020/08/07	3	19.33	0	0.00	19.35	3	37,567	0.01%
2020/08/06	2	19.40	1	19.45	19.40	1	37,582	0.00%
2020/08/05	8	19.33	0	0.00	19.30	8	38,122	0.02%
2020/08/04	3	19.37	1	19.40	19.35	2	38,283	0.01%
2020/08/03	3	19.32	0	0.00	19.30	3	38,321	0.01%
2020/07/31	1	19.50	0	0.00	19.40	1	38,313	0.00%
2020/07/30	2.1	19.51	3	19.50	19.65	-0.9	38,215	0.00%
2020/07/29	13	19.55	2	19.50	19.50	11	38,150	0.03%
2020/07/28	5.6	19.31	50	19.30	19.35	-44.4	38,620	-0.11%
2020/07/27	25	19.46	0	0.00	19.35	25	39,135	0.06%
2020/07/24	6	19.58	0	0.00	19.50	6	39,242	0.02%
2020/07/23	3	19.68	36	19.65	19.75	-33	39,366	-0.08%
2020/07/22	13	19.70	40	19.75	19.80	-27	39,850	-0.07%
2020/07/21	19	19.84	1	19.85	19.80	18	39,576	0.05%
2020/07/20	1	19.80	0	0.00	19.85	1	39,607	0.00%
2020/07/17	4	19.83	0	0.00	19.90	4	40,237	0.01%
2020/07/16	8.2	19.81	2	19.85	19.85	6.2	40,922	0.02%
2020/07/15	10	19.89	8	19.90	19.90	2	40,646	0.00%
2020/07/14	7	19.96	0	0.00	19.95	7	40,486	0.02%
2020/07/13	9	20.03	10	20.05	20.10	-1	40,670	0.00%
2020/07/10	29.9	20.92	33	20.95	20.90	-3.1	40,629	-0.01%
2020/07/09	0.1	21.10	0	0.00	21.15	0.1	40,292	0.00%
2020/07/08	7	21.09	4.1	21.03	21.15	2.9	40,156	0.01%
2020/07/07	2	21.00	13	21.07	21.20	-11	40,241	-0.03%
2020/07/06	10.4	21.02	0	0.00	21.05	10.4	40,072	0.03%
2020/07/03	5.1	20.64	2	20.80	20.80	3.1	39,932	0.01%
2020/07/01	0	20.55	2	20.45	20.50	-2	40,075	0.00%
2020/06/30	0.7	20.35	0	0.00	20.35	0.7	40,199	0.00%
2020/06/29	3	20.25	3	20.20	20.25	0	40,755	0.00%
2020/06/24	3	20.30	0	0.00	20.25	3	41,200	0.01%
2020/06/23	2	20.20	0	20.40	20.40	2	41,993	0.00%
2020/06/22	4	20.20	12	20.25	20.30	-8	42,669	-0.02%
2020/06/19	6	20.23	15.1	20.29	20.10	-9.1	43,720	-0.02%
2020/06/18	7	20.29	1.3	20.35	20.30	5.7	43,953	0.01%
2020/06/17	0	20.55	0	0.00	20.55	0	45,257	0.00%
2020/06/16	0.2	20.35	6	20.28	20.35	-5.8	46,903	-0.01%
2020/06/15	1	20.20	0	0.00	20.10	1	48,350	0.00%
2020/06/12	4	20.18	0	0.00	20.20	4	49,216	0.01%
2020/06/11	32.1	20.80	3	20.72	20.65	29.1	50,336	0.06%
2020/06/10	3.2	21.05	30	21.10	21.10	-26.8	51,195	-0.05%
2020/06/09	1.1	20.91	0	0.00	21.05	1.1	53,643	0.00%
2020/06/08	1	20.90	2	20.98	21.00	-1	54,674	0.00%
2020/06/05	0.2	20.80	11	20.80	20.80	-10.8	55,643	-0.02%
2020/06/04	0.2	20.65	4	20.90	20.65	-3.8	56,543	-0.01%
2020/06/03	0	0.00	7	20.76	20.75	-7	57,457	-0.01%
2020/06/02	0.1	20.25	10	20.15	20.30	-9.9	57,439	-0.02%
2020/06/01	0.1	20.05	2	20.15	20.05	-1.9	57,450	0.00%
2020/05/29	17	19.66	0.1	20.00	19.95	17	57,494	0.03%
2020/05/28	1	20.05	0	0.00	19.85	1	55,907	0.00%
2020/05/27	7.6	20.04	15	20.05	20.10	-7.4	56,210	-0.01%
2020/05/26	0	19.95	32	19.92	19.95	-32	56,541	-0.06%
2020/05/25	0.2	19.80	4	19.70	19.75	-3.8	56,691	-0.01%
2020/05/22	11	19.61	0	0.00	19.55	11	56,938	0.02%
2020/05/21	0	19.85	0	0.00	19.80	0	56,923	0.00%
2020/05/20	2	19.80	0	0.00	19.85	2	56,828	0.00%
2020/05/19	1	19.75	5	19.85	19.85	-4	57,037	-0.01%
2020/05/18	1.5	19.53	0	0.00	19.50	1.5	57,028	0.00%
2020/05/15	11	19.58	0	0.00	19.60	11	57,006	0.02%
2020/05/14	0.2	19.65	0	0.00	19.55	0.2	57,148	0.00%
2020/05/13	5	19.56	0	0.00	19.80	5	56,821	0.01%
2020/05/12	5	19.64	0.6	19.75	19.65	4.4	56,806	0.01%
2020/05/11	14	20.01	11	20.06	20.00	3	56,510	0.01%
2020/05/08	1	19.80	0	0.00	19.80	1	56,336	0.00%
2020/05/06	0.1	19.65	0	0.00	19.55	0.1	56,584	0.00%
2020/05/05	1	19.60	10.1	19.60	19.65	-9.1	56,507	-0.02%
2020/05/04	2	19.50	1	19.60	19.50	1	56,571	0.00%
2020/04/30	1.2	19.92	23	20.12	20.00	-21.8	56,460	-0.04%
2020/04/29	1	19.55	2.1	19.90	19.70	-1.1	56,001	0.00%
2020/04/28	2.8	19.30	1	19.30	19.50	1.8	56,031	0.00%
2020/04/27	0.1	19.15	1.1	19.01	19.05	-1	57,103	0.00%
2020/04/24	0.1	18.70	0	0.00	18.60	0.1	56,791	0.00%
2020/04/23	8	18.51	1	18.55	18.55	7	56,445	0.01%
2020/04/22	3.2	18.35	1	18.50	18.50	2.2	56,084	0.00%
2020/04/21	21.2	18.85	2	18.80	18.70	19.2	55,653	0.03%
2020/04/20	16.1	19.38	0	0.00	19.30	16.1	54,957	0.03%
2020/04/17	6	19.64	2	19.60	19.60	4	54,808	0.01%
2020/04/16	22.4	19.49	0	0.00	19.50	22.4	54,484	0.04%
2020/04/15	23	19.93	1	20.00	19.90	22	53,928	0.04%
2020/04/14	4	19.30	15.5	19.59	19.65	-11.5	53,168	-0.02%
2020/04/13	6	18.78	0	0.00	18.80	6	52,397	0.01%
2020/04/10	10	18.54	5	18.61	18.65	5	51,908	0.01%
2020/04/09	7	18.05	16	18.05	18.05	-9	51,292	-0.02%
2020/04/08	5.3	18.04	0.2	17.95	17.95	5.1	50,814	0.01%
2020/04/07	1.1	17.91	1	18.00	17.90	0.1	50,406	0.00%
2020/04/06	11	17.72	10	17.50	17.85	1	50,107	0.00%
2020/04/01	0	0.00	1	17.90	17.75	-1	49,449	0.00%
2020/03/31	1	17.95	9	17.97	17.90	-8	49,090	-0.02%
2020/03/30	17.1	17.95	0	0.00	17.90	17.1	48,326	0.04%
2020/03/27	0	0.00	29	17.84	17.90	-29	47,734	-0.06%
2020/03/26	13	17.30	4	17.35	17.30	9	46,872	0.02%
2020/03/25	10.1	17.41	0	0.00	17.50	10.1	46,742	0.02%
2020/03/24	10.1	16.70	2	16.98	16.60	8.1	45,846	0.02%
2020/03/23	34	16.32	0	0.00	16.15	34	45,074	0.08%
2020/03/20	11	17.10	4	16.94	17.10	7	43,907	0.02%
2020/03/19	11	16.83	0	0.00	16.30	11	42,276	0.03%
2020/03/18	6	18.06	1	18.00	17.95	5	41,243	0.01%
2020/03/17	13.1	18.37	127	18.45	18.35	-113.9	40,340	-0.28%	大賣/鉅額交易
2020/03/16	5.3	19.19	1	19.50	19.05	4.3	38,936	0.01%
2020/03/13	53	18.85	2	19.28	19.65	51	37,786	0.13%
2020/03/12	15	20.56	0	20.60	20.50	15	35,232	0.04%
2020/03/11	41	21.41	0	0.00	21.35	41	34,135	0.12%
2020/03/10	24	21.68	5	21.53	21.55	19	33,181	0.06%
2020/03/09	11	21.93	0	0.00	21.80	11	32,323	0.03%
2020/03/04	0.3	22.55	2	22.55	22.55	-1.7	30,859	-0.01%
2020/03/03	5	22.35	0	0.00	22.55	5	30,623	0.02%
2020/03/02	5.1	22.35	0	0.00	22.25	5.1	30,120	0.02%
2020/02/27	0.5	22.70	0	0.00	22.70	0.5	30,315	0.00%
2020/02/26	0.2	22.80	0	0.00	22.80	0.2	29,971	0.00%
2020/02/25	0.2	22.85	1	22.80	22.80	-0.8	29,697	0.00%
2020/02/24	2	22.85	0	0.00	22.85	2	29,878	0.01%
2020/02/20	1	23.45	5.5	23.26	23.45	-4.5	29,837	-0.02%
2020/02/19	0	0.00	2	23.10	23.30	-2	29,646	-0.01%
2020/02/18	0	23.05	0	0.00	23.10	0	29,619	0.00%
2020/02/17	0.3	22.90	1	22.90	22.95	-0.7	29,671	0.00%
2020/02/12	0	0.00	3	22.68	22.65	-3	31,125	-0.01%
2020/02/10	50	22.45	0	0.00	22.50	50	31,077	0.16%
2020/02/07	0.1	22.50	0	0.00	22.50	0.1	31,568	0.00%
2020/02/06	0.4	22.50	0	0.00	22.50	0.4	31,453	0.00%
2020/02/05	0	22.40	0	0.00	22.40	0	31,694	0.00%
2020/02/04	0.3	22.30	1	22.20	22.30	-0.7	31,443	0.00%
2020/02/03	11	21.58	1	21.80	21.95	10	31,371	0.03%
2020/01/31	51	22.10	0	0.00	22.05	51	31,208	0.16%
2020/01/30	3.1	22.29	1	22.40	22.00	2.1	30,750	0.01%
2020/01/17	0	22.60	0	0.00	22.60	0	29,165	0.00%
2020/01/16	0.2	22.60	0	0.00	22.60	0.2	29,356	0.00%
2020/01/15	2.1	22.72	2.3	22.74	22.70	-0.2	29,348	0.00%
2020/01/14	0	0.00	10.3	22.45	22.60	-10.3	29,269	-0.04%
2020/01/10	1	22.20	2	22.25	22.25	-1	29,085	0.00%
2020/01/09	5	22.30	1	22.25	22.30	4	29,229	0.01%
2020/01/08	1	22.15	0	0.00	22.25	1	29,318	0.00%
2020/01/07	0.4	22.30	2	22.30	22.35	-1.6	29,051	-0.01%
2020/01/06	2.3	22.26	0	0.00	22.25	2.3	29,172	0.01%
2020/01/02	0	22.35	0	0.00	22.35	0	29,062	0.00%
2019/12/31	0	22.35	0	0.00	22.40	0	29,038	0.00%
2019/12/30	30.1	22.50	0	0.00	22.50	30.1	28,926	0.10%
2019/12/27	10.5	22.50	0	0.00	22.50	10.5	28,856	0.04%
2019/12/26	0	22.40	0	0.00	22.45	0	28,840	0.00%
2019/12/25	10	22.50	0	0.00	22.45	10	29,121	0.03%
2019/12/23	2	22.45	2.1	22.45	22.50	-0.1	29,234	0.00%
2019/12/19	0	0.00	1	22.45	22.40	-1	29,215	0.00%
2019/12/17	1.1	22.30	2	22.30	22.40	-0.9	29,345	0.00%
2019/12/16	1.2	22.38	176	22.45	22.30	-174.8	29,100	-0.60%	大賣/鉅額交易
2019/12/13	176	22.36	0	0.00	22.50	176	29,132	0.60%	大買/鉅額交易
2019/12/12	0	0.00	20	22.20	22.15	-20	28,495	-0.07%
2019/12/11	0	0.00	2	22.10	22.10	-2	28,282	-0.01%
2019/12/09	0	21.85	0	0.00	21.85	0	28,218	0.00%
2019/12/06	0.4	21.90	0	0.00	21.90	0.4	28,482	0.00%
2019/12/05	2	21.70	0	0.00	21.70	2	28,490	0.01%
2019/12/04	0.3	21.85	0	0.00	21.85	0.3	28,342	0.00%
2019/12/03	11	21.75	0	0.00	21.75	11	28,292	0.04%
2019/12/02	0.1	21.85	11	21.70	21.85	-10.9	28,151	-0.04%
2019/11/29	6	21.89	4	21.83	21.85	2	28,072	0.01%
2019/11/28	0	21.95	0	0.00	21.95	0	27,767	0.00%
2019/11/27	2.5	22.19	0	0.00	22.25	2.5	27,753	0.01%
2019/11/26	2	22.25	1	21.95	22.10	1	27,682	0.00%
2019/11/25	0	21.90	0	0.00	21.90	0	26,609	0.00%
2019/11/22	5	22.00	0.1	22.00	22.00	4.9	26,937	0.02%
2019/11/21	14	21.99	14	22.05	22.00	0	26,777	0.00%
2019/11/19	0	22.15	3	22.20	22.25	-3	26,043	-0.01%
2019/11/18	2.2	22.15	2	22.15	22.25	0.2	26,049	0.00%
2019/11/15	2.6	22.18	2	22.23	22.15	0.6	25,962	0.00%
2019/11/14	10	22.20	0	0.00	22.15	10	25,865	0.04%
2019/11/13	0	0.00	4	22.20	22.25	-4	25,955	-0.02%
2019/11/12	3	21.90	103	21.80	21.90	-100	25,256	-0.40%	大賣/
2019/11/11	10	21.54	14	21.70	21.60	-4	24,622	-0.02%
2019/11/08	6	21.75	5	21.80	21.85	1	24,477	0.00%
2019/11/07	0	21.65	7	21.65	21.70	-7	24,669	-0.03%
2019/11/06	107.7	21.74	7	21.59	21.75	100.7	24,715	0.41%	大買/
2019/11/05	0.1	21.45	0	0.00	21.50	0.1	24,262	0.00%
2019/11/04	0	21.35	2	21.38	21.45	-2	24,725	-0.01%
2019/11/01	1	21.25	7	21.20	21.25	-6	24,489	-0.02%
2019/10/30	2	21.00	0	0.00	21.10	2	24,686	0.01%
2019/10/29	0	0.00	1	21.20	21.15	-1	25,036	0.00%
2019/10/28	5.1	21.00	0	0.00	21.10	5.1	24,769	0.02%
2019/10/25	0	21.05	4	21.05	21.05	-4	24,723	-0.02%
2019/10/24	0	0.00	1	21.15	21.15	-1	24,634	0.00%
2019/10/22	0	0.00	4	21.01	21.10	-4	24,460	-0.02%
2019/10/18	7	20.94	2	21.00	20.90	5	24,260	0.02%
2019/10/17	0	21.10	2	21.08	21.15	-2	24,150	-0.01%
2019/10/16	0.2	20.95	0.3	20.95	20.95	-0.1	23,826	0.00%
2019/10/15	0.6	20.90	3	20.90	20.90	-2.4	23,758	-0.01%
2019/10/14	0.7	20.90	0	0.00	20.90	0.7	24,159	0.00%
2019/10/09	3	20.60	0	0.00	20.60	3	24,663	0.01%
2019/10/08	0	20.75	0	0.00	20.75	0	25,546	0.00%
2019/10/07	0.1	20.60	0	0.00	20.55	0.1	25,902	0.00%
2019/10/04	72	20.55	0	0.00	20.60	72	26,141	0.28%
2019/10/03	1	20.60	0	0.00	20.55	1	26,541	0.00%
2019/10/02	0.1	20.80	0	0.00	20.80	0.1	26,747	0.00%
2019/10/01	0.1	20.85	0	0.00	20.85	0.1	27,048	0.00%
2019/09/27	6	20.60	0	0.00	20.60	6	27,031	0.02%
2019/09/26	6	20.70	0	0.00	20.70	6	27,241	0.02%
2019/09/25	5	20.53	0	0.00	20.65	5	27,559	0.02%
2019/09/24	2	20.68	0	0.00	20.75	2	27,399	0.01%
2019/09/23	2	20.88	0	0.00	20.90	2	27,318	0.01%
2019/09/20	0	0.00	3	21.30	21.30	-3	27,456	-0.01%
2019/09/18	0	0.00	11	21.20	21.30	-11	27,226	-0.04%
2019/09/17	0	21.00	0	0.00	21.00	0	27,189	0.00%
2019/09/16	7.5	21.04	6	21.05	21.05	1.5	27,856	0.01%
2019/09/12	0.1	21.00	1	21.05	21.00	-0.9	28,088	0.00%
2019/09/11	1	20.85	15	20.85	21.00	-14	28,410	-0.05%
2019/09/10	10	20.85	2	20.93	20.95	8	28,358	0.03%
2019/09/06	0.1	20.55	11	20.55	20.55	-10.9	28,532	-0.04%
2019/09/05	0	0.00	11	20.52	20.45	-11	28,606	-0.04%
2019/09/04	0	20.35	0	0.00	20.35	0	28,798	0.00%
2019/09/03	11	20.20	0.1	20.30	20.20	10.9	28,999	0.04%
2019/08/30	0	20.35	0	0.00	20.35	0	29,782	0.00%
2019/08/27	0.1	20.20	0	0.00	20.05	0.1	30,411	0.00%
2019/08/26	0.1	20.25	0	0.00	20.15	0.1	30,322	0.00%
2019/08/22	1	20.30	0	0.00	20.25	1	30,712	0.00%
2019/08/21	5	20.35	0	0.00	20.30	5	31,456	0.02%
2019/08/20	0	20.60	0	0.00	20.60	0	31,423	0.00%
2019/08/19	0	0.00	0.5	20.50	20.45	-0.5	31,432	0.00%
2019/08/16	0.6	20.50	0	0.00	20.50	0.6	31,486	0.00%
2019/08/15	0.2	20.20	0	0.00	20.05	0.2	31,295	0.00%
2019/08/14	0	20.30	0	0.00	20.20	0	31,569	0.00%
2019/08/13	3.8	20.06	0	0.00	20.00	3.8	31,757	0.01%
2019/08/12	3	20.37	10	20.45	20.20	-7	31,637	-0.02%
2019/08/08	3	20.25	0	0.00	20.15	3	31,471	0.01%
2019/08/07	9	20.05	0	0.00	20.05	9	31,689	0.03%
2019/08/06	8.1	19.83	0	0.00	19.95	8.1	32,019	0.03%
2019/08/05	3	20.00	5	20.05	20.10	-2	31,858	-0.01%
2019/08/02	2	20.05	0	0.00	20.05	2	32,159	0.01%
2019/08/01	3	20.20	0	0.00	20.30	3	32,456	0.01%
2019/07/30	2	20.50	0	0.00	20.50	2	32,580	0.01%
2019/07/29	1.1	20.50	0	0.00	20.50	1.1	33,121	0.00%
2019/07/26	0.6	20.60	0	0.00	20.55	0.6	33,997	0.00%
2019/07/25	1	20.46	0	0.00	20.65	1	34,955	0.00%
2019/07/24	1	20.50	0	0.00	20.45	1	35,354	0.00%
2019/07/17	0	20.60	0.8	20.60	20.60	-0.8	36,136	0.00%
2019/07/16	4.6	20.51	1	20.50	20.55	3.6	36,056	0.01%
2019/07/15	1.2	20.67	19	20.73	20.65	-17.8	35,686	-0.05%
2019/07/12	11	21.61	8	21.70	21.60	3	35,402	0.01%
2019/07/11	10	21.75	14	21.80	21.75	-4	34,856	-0.01%
2019/07/10	0	0.00	7	21.75	21.75	-7	34,509	-0.02%
2019/07/09	0	0.00	50	21.75	21.70	-50	34,489	-0.14%
2019/07/08	2	21.68	12	21.70	21.70	-10	34,092	-0.03%
2019/07/05	4.1	21.70	2	21.70	21.70	2.1	33,912	0.01%
2019/07/04	0	0.00	6	21.60	21.55	-6	33,827	-0.02%
2019/07/03	2	21.43	0	0.00	21.50	2	33,814	0.01%
2019/07/02	5	21.45	0	0.00	21.50	5	33,679	0.01%
2019/07/01	0.1	21.45	7	21.50	21.45	-6.9	33,343	-0.02%
2019/06/28	1	21.45	1	21.45	21.35	0	33,160	0.00%
2019/06/27	0	21.35	1	21.40	21.45	-1	33,348	0.00%
2019/06/26	0.3	21.20	0	0.00	21.20	0.3	33,292	0.00%
2019/06/25	5	21.10	0	0.00	21.10	5	33,339	0.02%
2019/06/24	2	21.12	1	21.15	21.05	1	33,308	0.00%
2019/06/21	2	21.10	0	0.00	21.10	2	32,956	0.01%
2019/06/20	0.1	21.40	2	21.55	21.40	-1.9	32,289	-0.01%
2019/06/19	4	21.50	18	21.39	21.50	-14	32,024	-0.04%
2019/06/18	0	21.30	0	0.00	21.30	0	31,469	0.00%
2019/06/17	4.8	21.39	8	21.40	21.30	-3.2	31,575	-0.01%
2019/06/14	4	21.28	4	21.35	21.35	0	31,601	0.00%
2019/06/13	0	0.00	1	21.15	21.05	-1	31,240	0.00%
2019/06/12	6.2	21.01	7	21.00	21.10	-0.8	31,699	0.00%
2019/06/11	1	21.15	0	0.00	21.10	1	31,415	0.00%
2019/06/10	5.3	21.30	0	0.00	21.30	5.3	31,246	0.02%
2019/06/05	0.1	20.95	0	0.00	20.95	0.1	30,745	0.00%
2019/06/04	2	20.80	0	0.00	20.80	2	30,803	0.01%
2019/06/03	0.5	20.90	0	0.00	20.90	0.5	30,653	0.00%
2019/05/30	10	20.95	0	0.00	20.90	10	30,525	0.03%
2019/05/29	1	20.80	0	0.00	20.85	1	30,603	0.00%
2019/05/28	0.3	21.05	0	0.00	21.05	0.3	30,736	0.00%
2019/05/27	0	0.00	10	21.00	20.95	-10	30,128	-0.03%
2019/05/23	0	0.00	71	20.90	20.85	-71	30,190	-0.24%
2019/05/22	0	20.90	50	20.95	20.90	-50	30,039	-0.17%
2019/05/21	0	0.00	20	21.05	20.95	-20	30,045	-0.07%
2019/05/20	0.6	20.95	0	0.00	20.90	0.6	29,570	0.00%
2019/05/16	1	20.75	9	20.75	20.70	-8	29,265	-0.03%
2019/05/15	4.2	20.81	0	0.00	20.80	4.2	29,001	0.01%
2019/05/14	0	0.00	10	20.95	21.05	-10	28,760	-0.03%
2019/05/10	0.1	21.20	1	21.25	21.20	-0.9	28,748	0.00%
2019/05/09	8	20.98	5	20.90	20.85	3	28,522	0.01%
2019/05/07	0	0.00	1	21.45	21.45	-1	27,915	0.00%
2019/05/06	1.1	21.36	36	21.42	21.45	-34.9	28,031	-0.12%
2019/05/03	39	21.56	29	21.67	21.85	10	27,735	0.04%
2019/05/02	20.5	21.40	123	21.50	21.50	-102.5	26,834	-0.38%	大賣/鉅額交易
2019/04/30	1	20.95	18	20.98	21.15	-17	26,317	-0.06%
2019/04/29	68.1	20.77	6	20.82	20.90	62.1	26,122	0.24%
2019/04/26	1	20.50	0	0.00	20.45	1	26,110	0.00%
2019/04/23	4.3	20.39	3	20.45	20.45	1.3	26,286	0.00%
2019/04/22	0	20.45	0	0.00	20.45	0	26,317	0.00%
2019/04/19	5	20.30	11	20.40	20.40	-6	26,539	-0.02%
2019/04/18	20	20.30	10	20.30	20.20	10	26,699	0.04%
2019/04/17	22	20.35	0.2	20.40	20.35	21.8	26,558	0.08%
2019/04/16	0.6	20.50	0	0.00	20.45	0.6	26,322	0.00%
2019/04/15	0.2	20.50	10	20.40	20.40	-9.8	26,435	-0.04%
2019/04/12	11	20.60	0	0.00	20.55	11	26,754	0.04%
2019/04/11	0.1	20.70	0	0.00	20.70	0.1	26,867	0.00%
2019/04/10	10	20.70	0	0.00	20.55	10	26,937	0.04%
2019/04/09	10	20.70	3	20.75	20.75	7	27,013	0.03%
2019/04/08	1	20.41	9	20.51	20.55	-8	26,910	-0.03%
2019/04/02	0.1	20.40	0	0.00	20.40	0.1	26,687	0.00%
2019/04/01	12	20.38	3	20.35	20.30	9	26,739	0.03%
2019/03/29	3	20.42	5	20.45	20.45	-2	26,136	-0.01%
2019/03/28	3	20.47	15	20.50	20.40	-12	26,082	-0.05%
2019/03/27	6	20.48	0	0.00	20.40	6	26,159	0.02%
2019/03/26	0	0.00	10	20.65	20.65	-10	26,032	-0.04%
2019/03/25	0	0.00	25	20.60	20.60	-25	26,246	-0.10%
2019/03/22	0	20.90	24	20.90	20.90	-24	26,262	-0.09%
2019/03/21	1.8	20.97	8	21.00	21.00	-6.2	26,561	-0.02%
2019/03/20	19	20.87	24	20.95	20.90	-5	26,863	-0.02%
2019/03/19	3	20.98	16	20.96	20.90	-13	27,412	-0.05%
2019/03/18	0	20.90	7	20.80	20.85	-7	27,481	-0.03%
2019/03/15	0.8	20.70	24	20.88	20.65	-23.2	27,712	-0.08%
2019/03/14	11	20.55	0	0.00	20.55	11	27,247	0.04%
2019/03/13	3	20.50	0	0.00	20.45	3	27,360	0.01%
2019/03/12	2	20.58	0	0.00	20.60	2	27,326	0.01%
2019/03/11	17	20.49	0	0.00	20.45	17	27,366	0.06%
2019/03/08	14	20.44	0	0.00	20.35	14	27,427	0.05%
2019/03/07	0	20.65	5	20.65	20.60	-5	27,577	-0.02%
2019/03/06	16	20.63	0	0.00	20.55	16	27,671	0.06%
2019/03/05	1	20.65	7	20.65	20.65	-6	27,714	-0.02%
2019/03/04	1	20.61	5	20.80	20.75	-4	27,585	-0.01%
2019/02/27	1	20.80	1	20.85	20.85	0	27,417	0.00%
2019/02/26	1.4	20.80	1	20.80	20.80	0.4	27,282	0.00%
2019/02/25	10.2	20.75	0	0.00	20.75	10.2	27,137	0.04%
2019/02/22	2	20.70	5	20.75	20.75	-3	26,958	-0.01%
2019/02/21	0.2	20.75	1	20.70	20.75	-0.8	26,919	0.00%
2019/02/20	0.7	20.60	10	20.55	20.55	-9.3	27,123	-0.03%
2019/02/19	2.6	20.46	0	0.00	20.45	2.6	27,327	0.01%
2019/02/18	5	20.45	0	0.00	20.45	5	27,517	0.02%
2019/02/15	0.2	20.55	0	0.00	20.45	0.2	27,909	0.00%
2019/02/13	3	20.55	100	20.50	20.60	-97	28,526	-0.34%
2019/02/12	0	0.00	16	20.60	20.55	-16	28,385	-0.06%
2019/02/11	1	20.50	0	0.00	20.45	1	27,998	0.00%
2019/01/30	1.3	20.62	0	0.00	20.70	1.3	27,590	0.00%
2019/01/29	10	20.40	0	0.00	20.55	10	27,382	0.04%
2019/01/28	0	20.70	1	20.70	20.70	-1	27,299	0.00%
2019/01/25	1.2	20.56	10	20.50	20.60	-8.8	27,101	-0.03%
2019/01/23	0	0.00	5	20.40	20.35	-5	27,098	-0.02%
2019/01/22	0.1	20.50	0	0.00	20.50	0.1	27,099	0.00%
2019/01/21	100.1	20.15	5.8	20.15	20.25	94.3	26,915	0.35%
2019/01/18	0	20.00	0	0.00	19.95	0	27,051	0.00%
2019/01/16	11.2	20.10	0	0.00	20.05	11.2	28,259	0.04%
2019/01/15	0.6	20.20	0	0.00	20.15	0.6	28,265	0.00%
2019/01/14	0.1	20.10	0	0.00	20.10	0.1	28,092	0.00%
2019/01/10	0	0.00	5	20.20	20.20	-5	28,063	-0.02%
2019/01/09	0	0.00	16	20.23	20.25	-16	27,976	-0.06%
2019/01/08	0	20.10	0	0.00	19.95	0	27,952	0.00%
2019/01/07	2	20.00	10.7	20.05	20.10	-8.7	28,441	-0.03%
2019/01/04	10	19.80	0	0.00	19.80	10	29,344	0.03%
2019/01/02	1	19.90	0	0.00	19.90	1	30,669	0.00%
2018/12/28	1.1	20.20	19	20.00	20.20	-17.9	30,755	-0.06%
2018/12/27	0	19.95	0	0.00	19.95	0	30,893	0.00%
2018/12/26	5	19.80	0	0.00	19.80	5	31,347	0.02%
2018/12/25	3	19.72	0	0.00	19.75	3	31,571	0.01%
2018/12/24	5.1	19.85	0	0.00	19.85	5.1	31,770	0.02%
2018/12/22	2	19.90	0	0.00	19.95	2	31,824	0.01%
2018/12/21	17	19.94	0	0.00	19.90	17	32,371	0.05%
2018/12/20	0.1	20.00	0	0.00	19.95	0.1	32,619	0.00%
2018/12/19	12.6	20.05	0	0.00	20.15	12.6	32,555	0.04%
2018/12/18	0	20.10	0	0.00	20.00	0	32,766	0.00%
2018/12/17	13.2	20.30	0	0.00	20.20	13.2	33,529	0.04%
2018/12/12	6	19.90	0	0.00	19.90	6	33,804	0.02%
2018/12/11	12	19.99	0	0.00	20.00	12	32,968	0.04%
2018/12/07	9	20.20	6	20.20	20.20	3	32,513	0.01%
2018/12/05	5	20.45	0	0.00	20.45	5	32,426	0.02%
2018/12/04	1	20.70	0	0.00	20.65	1	32,496	0.00%
2018/12/03	10	20.75	0	0.00	20.70	10	32,469	0.03%
2018/11/30	10	20.50	0	0.00	20.45	10	32,270	0.03%
2018/11/29	9	20.47	0	0.00	20.40	9	31,986	0.03%
2018/11/28	11	20.53	0	0.00	20.60	11	31,806	0.03%
2018/11/27	25.2	20.52	0	0.00	20.60	25.2	31,712	0.08%
2018/11/26	0	20.75	1	20.70	20.65	-1	31,800	0.00%
2018/11/23	6.1	20.54	0	0.00	20.50	6.1	31,676	0.02%
2018/11/22	7	20.76	0	0.00	20.70	7	31,618	0.02%
2018/11/21	20	20.85	0	0.00	20.85	20	31,646	0.06%
2018/11/20	0	21.10	0	0.00	21.00	0	31,556	0.00%
2018/11/19	0	21.35	3	21.28	21.35	-3	31,507	-0.01%
2018/11/16	0.1	21.10	0	0.00	21.10	0.1	31,257	0.00%
2018/11/15	0.2	20.75	0	0.00	20.70	0.2	30,961	0.00%
2018/11/14	40	20.75	0	0.00	20.70	40	30,812	0.13%
2018/11/12	0	21.15	0	0.00	21.10	0	30,184	0.00%
2018/11/09	1.1	21.01	5	21.00	21.15	-3.9	30,503	-0.01%
2018/11/08	2.6	21.05	0	0.00	21.20	2.6	30,660	0.01%
2018/11/05	0	20.80	0	0.00	20.75	0	31,357	0.00%
2018/11/02	0	0.00	4	20.55	20.80	-4	31,507	-0.01%
2018/11/01	0	0.00	11	20.32	20.35	-11	31,652	-0.03%
2018/10/31	2	20.65	0	0.00	20.65	2	32,056	0.01%
2018/10/30	0.6	20.00	0	0.00	19.95	0.6	31,843	0.00%
2018/10/29	2	19.83	0	0.00	19.80	2	32,258	0.01%
2018/10/26	10	20.05	1	20.00	19.90	9	32,467	0.03%
2018/10/25	8	19.93	11	19.95	19.90	-3	32,549	-0.01%
2018/10/24	8	20.47	40.2	20.45	20.40	-32.1	32,425	-0.10%
2018/10/23	4	20.88	0	0.00	20.95	4	31,694	0.01%
2018/10/22	1	21.20	0	0.00	21.10	1	31,566	0.00%
2018/10/19	3	20.97	1	21.00	21.15	2	32,037	0.01%
2018/10/17	5	21.12	0	0.00	21.05	5	32,056	0.02%
2018/10/16	3	21.15	5	21.11	21.15	-2	32,242	-0.01%
2018/10/15	5.2	21.22	1	21.35	21.20	4.2	32,038	0.01%
2018/10/12	5	21.23	2	21.28	21.70	3	31,832	0.01%
2018/10/11	8	21.46	0	0.00	21.15	8	30,930	0.03%
2018/10/09	0.1	22.65	10	22.80	22.75	-9.9	29,737	-0.03%
2018/10/08	0.6	22.55	7	22.50	22.55	-6.4	29,411	-0.02%
2018/10/05	15	22.61	17	22.55	22.70	-2	29,290	-0.01%
2018/10/04	2	22.87	25	22.90	22.95	-23	29,177	-0.08%
2018/10/03	3	22.45	0	0.00	22.50	3	28,887	0.01%
2018/10/02	26	22.60	30	22.55	22.60	-4	29,147	-0.01%
2018/10/01	0.1	22.90	0	0.00	22.95	0.1	29,637	0.00%
2018/09/28	0.1	22.85	1	22.90	23.00	-0.9	30,451	0.00%
2018/09/27	2	22.90	10	22.72	23.00	-8	30,471	-0.03%
2018/09/26	1.2	22.40	19	22.47	22.40	-17.8	30,306	-0.06%
2018/09/25	2.2	22.52	17	22.57	22.60	-14.8	31,058	-0.05%
2018/09/21	0	22.35	22	22.35	22.45	-22	31,317	-0.07%
2018/09/20	5.1	21.85	2	22.05	22.15	3.1	31,159	0.01%
2018/09/19	1	21.75	37	21.66	21.80	-36	31,153	-0.12%
2018/09/18	0	0.00	17	21.55	21.55	-17	31,334	-0.05%
2018/09/17	0	0.00	16	21.40	21.45	-16	31,536	-0.05%
2018/09/14	0.1	21.40	5	21.25	21.40	-4.9	31,735	-0.02%
2018/09/13	6	21.10	2	21.10	21.20	4	31,826	0.01%
2018/09/12	11	21.15	0	0.00	21.20	11	31,995	0.03%
2018/09/11	0.2	21.45	36	21.45	21.45	-35.8	32,145	-0.11%
2018/09/10	0.6	21.30	15	21.20	21.30	-14.4	32,670	-0.04%
2018/09/07	16	21.08	2	21.05	21.15	14	33,066	0.04%
2018/09/05	10	21.25	0	0.00	21.20	10	33,573	0.03%
2018/09/04	0	21.55	0	0.00	21.55	0	33,601	0.00%
2018/09/03	3	21.28	0	0.00	21.35	3	33,598	0.01%
2018/08/31	1.1	21.27	0	0.00	21.60	1.1	33,693	0.00%
2018/08/28	0.2	21.50	5	21.55	21.60	-4.8	34,008	-0.01%
2018/08/27	1.3	21.50	2	21.50	21.50	-0.7	34,035	0.00%
2018/08/24	0	21.45	0	0.00	21.45	0	34,107	0.00%
2018/08/23	0.2	21.50	0	0.00	21.55	0.2	35,043	0.00%
2018/08/22	0	0.00	4	21.48	21.50	-4	35,855	-0.01%
2018/08/21	0	21.35	20	21.35	21.40	-20	35,721	-0.06%
2018/08/20	0	21.30	2	21.30	21.30	-2	35,805	-0.01%
2018/08/16	10	21.05	10	21.28	20.95	0	35,907	0.00%
2018/08/15	0	0.00	1	21.25	21.30	-1	35,832	0.00%
2018/08/14	2	20.93	0	0.00	21.20	2	35,891	0.01%
2018/08/13	7	20.98	20	20.98	20.80	-13	36,053	-0.04%
2018/08/10	0.1	21.30	2	21.35	21.30	-1.9	35,638	-0.01%
2018/08/09	8.1	21.23	0	0.00	21.15	8.1	35,807	0.02%
2018/08/08	0.6	21.45	0	0.00	21.40	0.6	35,680	0.00%
2018/08/06	10	21.45	27	21.34	21.45	-17	35,645	-0.05%
2018/08/03	0	0.00	45	21.10	21.20	-45	36,403	-0.12%
2018/08/02	20	20.76	0.6	21.00	20.75	19.4	36,266	0.05%
2018/08/01	0.1	21.10	50	20.90	21.10	-49.9	36,116	-0.14%
2018/07/31	1	20.75	10	20.70	20.75	-9	35,911	-0.03%
2018/07/27	0	20.65	10	20.60	20.65	-10	35,318	-0.03%
2018/07/26	16.7	20.41	1	20.45	20.55	15.7	35,521	0.04%
2018/07/25	1	20.50	0	0.00	20.50	1	35,512	0.00%
2018/07/24	6.1	20.45	0	0.00	20.50	6.1	35,542	0.02%
2018/07/23	3	20.40	0	0.00	20.45	3	35,543	0.01%
2018/07/20	16	20.50	0	0.00	20.50	16	35,461	0.05%
2018/07/19	17	20.48	0	0.00	20.40	17	35,508	0.05%
2018/07/12	0	0.00	1	20.55	20.55	-1	35,699	0.00%
2018/07/11	0	0.00	3	20.45	20.45	-3	35,729	-0.01%
2018/07/10	3	20.42	5	20.70	20.40	-2	35,582	-0.01%
2018/07/09	10	20.48	0	0.00	20.50	10	35,451	0.03%
2018/07/06	14.3	21.55	0	0.00	21.50	14.3	34,888	0.04%
2018/07/05	0	0.00	5	21.70	21.70	-5	34,150	-0.01%
2018/07/04	5.1	21.61	12	21.65	21.80	-6.9	34,001	-0.02%
2018/07/03	2	21.70	3	21.68	21.65	-1	34,097	0.00%
2018/07/02	2	21.70	0	0.00	21.70	2	33,726	0.01%
2018/06/29	0.2	21.90	20	21.95	21.95	-19.8	33,189	-0.06%
2018/06/28	0	0.00	10	21.80	21.75	-10	32,256	-0.03%
2018/06/27	0.7	21.90	8.3	21.90	21.90	-7.6	31,673	-0.02%
2018/06/26	1.7	21.75	5	21.88	21.75	-3.3	31,466	-0.01%
2018/06/22	0	21.85	0	0.00	21.85	0	31,675	0.00%
2018/06/21	1	21.70	7	21.98	21.70	-6	31,678	-0.02%
2018/06/19	12	21.69	0	0.00	21.60	12	32,291	0.04%
2018/06/15	3	21.85	0	0.00	22.15	3	31,926	0.01%
2018/06/14	24	21.97	0	0.00	21.90	24	31,544	0.08%
2018/06/13	0	22.20	3	22.30	22.35	-3	31,192	-0.01%
2018/06/12	2	22.10	0.7	22.10	22.10	1.3	32,170	0.00%
2018/06/11	1	22.25	0	0.00	22.35	1	32,173	0.00%
2018/06/08	12	22.33	0	0.00	22.35	12	32,354	0.04%
2018/06/06	10	22.25	12	22.31	22.45	-2	32,693	-0.01%
2018/06/04	6	21.70	0	0.00	21.95	6	32,605	0.02%
2018/06/01	7	21.70	0	0.00	21.70	7	32,787	0.02%
2018/05/31	30	21.60	0	0.00	21.60	30	33,175	0.09%
2018/05/30	38	21.74	0	0.00	21.60	38	32,648	0.12%
2018/05/29	5	22.00	7.5	22.05	22.15	-2.5	32,291	-0.01%
2018/05/28	1.5	22.10	25	22.25	22.20	-23.5	32,740	-0.07%
2018/05/25	0	0.00	14	22.24	22.20	-14	33,246	-0.04%
2018/05/24	2	22.10	0	0.00	22.15	2	33,535	0.01%
2018/05/23	0	0.00	16	22.22	22.15	-16	33,524	-0.05%
2018/05/22	0	0.00	10	22.20	22.15	-10	33,611	-0.03%
2018/05/21	0.6	22.05	44	22.19	22.15	-43.4	33,968	-0.13%
2018/05/18	0	22.00	42	22.06	22.10	-42	34,052	-0.12%
2018/05/17	0	0.00	1	22.05	22.05	-1	34,396	0.00%
2018/05/16	0	0.00	1	21.95	22.05	-1	34,495	0.00%
2018/05/15	1	21.95	1	21.95	21.90	0	35,444	0.00%
2018/05/14	0	22.00	4	22.11	22.10	-4	36,559	-0.01%
2018/05/11	0	0.00	50.7	21.77	21.95	-50.7	36,817	-0.14%
2018/05/10	0	0.00	2	21.50	21.45	-2	36,033	-0.01%
2018/05/09	0	21.45	10	21.50	21.45	-10	35,954	-0.03%
2018/05/08	3	21.35	10	21.35	21.35	-7	36,181	-0.02%
2018/05/07	1	21.05	0	0.00	21.10	1	36,271	0.00%
2018/05/04	7	21.04	1	21.05	21.05	6	36,765	0.02%
2018/05/03	7	21.06	2	21.15	21.10	5	37,037	0.01%
2018/05/02	10	21.16	30	21.20	21.15	-20	37,884	-0.05%
2018/04/30	2.1	21.25	0	0.00	21.25	2.1	38,526	0.01%
2018/04/27	14	21.19	21	21.15	21.35	-7	39,624	-0.02%
2018/04/26	5.7	21.21	0	0.00	21.25	5.7	39,821	0.01%
2018/04/25	62	21.19	1	21.25	21.40	61	39,885	0.15%
2018/04/24	6	21.26	0.1	21.30	21.30	6	40,058	0.01%
2018/04/23	6	21.35	0	0.00	21.35	6	40,177	0.01%
2018/04/19	0	0.00	15	21.68	21.70	-15	40,704	-0.04%
2018/04/18	1	21.21	15	21.50	21.50	-14	40,460	-0.03%
2018/04/17	16	21.10	0	0.00	21.10	16	40,553	0.04%
2018/04/13	0	0.00	5.1	21.60	21.60	-5.1	41,291	-0.01%
2018/04/11	0.1	21.50	0	0.00	21.50	0.1	42,407	0.00%
2018/04/09	0	21.05	0	0.00	21.00	0	42,693	0.00%
2018/04/03	9	20.87	0	0.00	20.90	9	42,305	0.02%
2018/03/31	2	21.15	0	0.00	21.20	2	42,394	0.00%
2018/03/30	0.2	21.20	0	0.00	21.20	0.2	42,684	0.00%
2018/03/29	5	21.05	0	0.00	20.90	5	42,855	0.01%
2018/03/28	1	21.00	0	0.00	21.00	1	42,682	0.00%
2018/03/27	0	21.15	0	0.00	21.15	0	42,510	0.00%
2018/03/26	0.7	21.10	0	0.00	21.05	0.7	42,362	0.00%
2018/03/23	33.3	21.06	0	0.00	20.95	33.3	42,341	0.08%
2018/03/22	0	21.50	0	0.00	21.55	0	41,665	0.00%
2018/03/20	0	21.55	0	0.00	21.55	0	41,940	0.00%
2018/03/19	0.4	21.60	0	0.00	21.60	0.4	42,411	0.00%
2018/03/16	30.2	21.34	0	0.00	21.30	30.2	42,333	0.07%
2018/03/15	10	21.60	1	21.70	21.60	9	41,350	0.02%
2018/03/14	0	0.00	1	21.80	21.80	-1	41,261	0.00%
2018/03/13	0	0.00	10	21.93	21.90	-10	41,012	-0.02%
2018/03/12	0	0.00	14.4	21.86	21.90	-14.4	40,888	-0.04%
2018/03/09	5	21.65	10	21.75	21.65	-5	41,045	-0.01%
2018/03/08	0	0.00	5	21.60	21.60	-5	41,320	-0.01%
2018/03/06	0	0.00	1	21.55	21.70	-1	41,997	0.00%
2018/03/05	0	0.00	5	21.70	21.50	-5	42,307	-0.01%
2018/03/02	0	0.00	13	21.60	21.65	-13	41,960	-0.03%
2018/03/01	0.2	21.50	28	21.49	21.50	-27.8	41,744	-0.07%
2018/02/27	0	21.35	1	21.50	21.35	-1	41,174	0.00%
2018/02/26	0.7	21.40	43	21.41	21.40	-42.3	40,717	-0.10%
2018/02/23	1	21.20	0	0.00	21.25	1	40,645	0.00%
2018/02/22	2	20.96	0	0.00	21.20	2	42,130	0.00%
2018/02/21	0.4	21.10	5	21.00	21.10	-4.6	42,643	-0.01%
2018/02/12	2	20.50	2	20.65	20.60	0	42,169	0.00%
2018/02/09	5	20.46	0	0.00	20.35	5	42,068	0.01%
2018/02/08	0	0.00	6	20.65	20.60	-6	41,488	-0.01%
2018/02/07	1	20.35	0	0.00	20.35	1	41,165	0.00%
2018/02/06	6	19.73	3	19.73	19.70	3	40,071	0.01%
2018/02/05	2.2	20.83	0	0.00	20.85	2.2	38,605	0.01%
2018/01/30	0	21.10	0	0.00	21.10	0	37,024	0.00%
2018/01/29	0.2	21.20	0	0.00	21.20	0.2	36,554	0.00%
2018/01/26	5.9	21.15	0	0.00	21.15	5.9	35,918	0.02%
2018/01/25	0.5	21.20	1	21.15	21.30	-0.5	35,288	0.00%
2018/01/24	7	20.94	0	0.00	21.05	7	34,288	0.02%
2018/01/23	38	21.29	0	0.00	21.30	38	33,227	0.11%
2018/01/22	2.3	21.71	1	21.80	21.85	1.3	31,983	0.00%
2018/01/19	6	21.64	0	0.00	21.70	6	31,896	0.02%
2018/01/18	13	21.95	0	0.00	21.90	13	31,753	0.04%
2018/01/17	10	22.00	0	0.00	22.00	10	31,366	0.03%
2018/01/16	12.4	22.17	1	22.20	22.00	11.4	31,197	0.04%
2018/01/15	0.8	22.05	0	0.00	22.15	0.8	30,820	0.00%
2018/01/11	0	0.00	0.8	21.60	21.70	-0.8	30,007	0.00%
2018/01/10	0	0.00	84	21.51	21.70	-84	29,985	-0.28%
2018/01/09	10	21.23	0.4	21.30	21.40	9.6	29,340	0.03%
2018/01/08	0	0.00	4	21.31	21.50	-4	28,915	-0.01%
2018/01/05	10	20.80	15	20.81	20.90	-5	27,919	-0.02%
2018/01/04	1	20.65	30	20.60	20.65	-29	27,726	-0.10%
2018/01/03	0	0.00	27	20.60	20.65	-27	27,627	-0.10%