中信金 (2891)-國泰-新莊券商分點個股進出

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

中信金

(2891)

可現股當沖

股價
36.10
漲跌
▲1.35
漲幅
+3.88%
成交量
84,736張
產業
上市金融類股
2801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－國泰-新莊券商分點個股進出

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

國泰-新莊券商分點個股進出
國泰-新莊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
2024/05/06	7.9	35.95	59.1	35.82	36.10	-51.2	46,134	-0.11%
2024/05/03	53.6	34.67	49.6	34.74	34.75	4	45,570	0.01%
2024/05/02	22	34.13	13.1	34.11	34.10	8.9	44,425	0.02%
2024/04/30	70.2	34.40	65.2	34.36	34.10	5	43,849	0.01%
2024/04/29	41.2	33.89	169.4	34.13	34.25	-128.1	42,804	-0.30%	大賣/鉅額交易
2024/04/26	0	31.18	7	31.39	31.15	-7	40,402	-0.02%
2024/04/25	16	31.06	1	31.05	31.00	15	40,831	0.04%
2024/04/24	8.2	31.49	9.7	31.91	31.45	-1.5	41,070	0.00%
2024/04/23	0.1	31.60	7.2	31.71	31.55	-7.1	41,790	-0.02%
2024/04/22	3	31.32	4.6	31.47	31.35	-1.6	42,071	0.00%
2024/04/19	26.2	30.91	3.5	31.02	31.00	22.7	41,661	0.05%
2024/04/18	7	31.73	23	31.81	31.70	-16	41,147	-0.04%
2024/04/17	1	31.50	0	0.00	31.50	1	40,960	0.00%
2024/04/16	17.9	31.19	3.7	31.31	30.95	14.2	40,923	0.03%
2024/04/15	1	31.85	5	32.06	31.95	-4	40,429	-0.01%
2024/04/12	3.4	31.76	4	32.00	31.75	-0.6	40,770	0.00%
2024/04/11	18.4	31.86	1	31.65	31.95	17.4	40,863	0.04%
2024/04/10	12.8	31.93	4	31.95	31.85	8.8	41,139	0.02%
2024/04/09	4.2	32.09	11.1	32.19	32.15	-6.9	41,635	-0.02%
2024/04/08	9	32.07	15.4	32.02	32.05	-6.4	41,979	-0.02%
2024/04/03	12.4	31.55	8	31.61	31.45	4.4	41,810	0.01%
2024/04/02	2	31.78	2	31.73	31.80	0	41,734	0.00%
2024/04/01	106.4	32.02	3.3	31.61	31.65	103.1	41,763	0.25%	大買/鉅額交易
2024/03/29	10	32.76	65.4	32.64	33.05	-55.4	41,294	-0.13%
2024/03/28	8.2	32.29	7	32.36	32.40	1.2	40,295	0.00%
2024/03/27	0.5	32.23	14	32.35	32.60	-13.5	39,833	-0.03%
2024/03/26	0.2	31.85	2.4	31.84	31.80	-2.2	39,715	-0.01%
2024/03/25	18.3	31.82	3.4	31.86	31.70	14.9	40,159	0.04%
2024/03/22	12.1	32.17	57.5	32.27	31.90	-45.5	40,539	-0.11%
2024/03/21	0.1	31.90	19.3	31.76	31.95	-19.2	40,415	-0.05%
2024/03/20	19.9	31.36	0	0.00	31.25	19.9	40,546	0.05%
2024/03/19	1.3	31.67	13	31.72	31.75	-11.7	40,945	-0.03%
2024/03/18	0.4	31.46	5	31.43	31.50	-4.6	40,987	-0.01%
2024/03/15	7.6	31.51	20.5	31.70	31.75	-12.9	41,028	-0.03%
2024/03/14	15	31.92	58.3	31.82	32.00	-43.3	40,281	-0.11%
2024/03/13	3.1	31.68	53.6	31.29	31.85	-50.5	40,118	-0.13%
2024/03/12	2.2	30.22	12.2	30.37	30.45	-10	38,730	-0.03%
2024/03/11	30.2	30.14	12.7	30.17	30.30	17.5	38,819	0.05%
2024/03/08	2.6	30.01	32.6	30.13	30.20	-30.1	38,852	-0.08%
2024/03/07	1.5	29.48	18.6	29.65	29.80	-17.1	38,308	-0.04%
2024/03/06	0	29.40	10.1	29.43	29.50	-10.1	38,080	-0.03%
2024/03/05	3.3	29.10	10.8	29.13	29.15	-7.5	38,671	-0.02%
2024/03/04	5.1	29.20	20.2	29.16	29.20	-15.1	39,027	-0.04%
2024/03/01	6.3	29.15	1	29.15	29.05	5.3	39,567	0.01%
2024/02/29	2.2	29.06	9	29.40	29.40	-6.8	39,774	-0.02%
2024/02/27	6.1	29.05	7.6	29.05	29.00	-1.5	39,506	0.00%
2024/02/26	0	29.20	3.6	29.21	29.10	-3.6	39,708	-0.01%
2024/02/23	10.2	29.12	10	29.05	28.90	0.2	39,946	0.00%
2024/02/22	0.1	29.20	38.9	29.09	29.30	-38.8	40,476	-0.10%
2024/02/21	13	28.90	7.5	28.96	28.95	5.5	40,628	0.01%
2024/02/20	3.5	28.87	9.2	28.97	29.00	-5.6	40,852	-0.01%
2024/02/19	1	28.52	144.3	28.60	28.70	-143.3	41,036	-0.35%	大賣/鉅額交易
2024/02/16	10.9	28.26	10.1	28.36	28.25	0.8	41,940	0.00%
2024/02/15	1.1	28.33	8	28.42	28.40	-6.8	42,544	-0.02%
2024/02/05	1	28.06	16	28.25	28.15	-15	42,264	-0.04%
2024/02/02	36.4	28.26	16.4	28.21	28.30	19.9	42,121	0.05%
2024/02/01	0	28.65	81.8	28.64	28.65	-81.8	41,868	-0.20%
2024/01/31	3.3	28.39	12.1	28.37	28.45	-8.9	41,496	-0.02%
2024/01/30	0	28.40	2.1	28.47	28.40	-2	41,448	0.00%
2024/01/29	1	28.40	2	28.50	28.50	-1	41,631	0.00%
2024/01/26	4.3	28.45	53.4	28.46	28.50	-49	42,284	-0.12%
2024/01/25	2.1	28.05	20.1	28.13	28.15	-18	41,874	-0.04%
2024/01/24	9	27.92	0	0.00	28.00	9	41,763	0.02%
2024/01/23	6	27.98	2.2	28.20	28.10	3.8	41,710	0.01%
2024/01/22	6.6	28.01	58.7	28.10	28.20	-52.1	41,516	-0.13%
2024/01/19	17.1	27.73	25	27.80	27.90	-7.9	41,418	-0.02%
2024/01/18	9.2	27.50	11.1	27.67	27.85	-1.9	41,266	0.00%
2024/01/17	22.1	27.58	26.2	27.62	27.55	-4.1	40,993	-0.01%
2024/01/16	36.3	27.73	22.5	27.99	27.95	13.8	40,075	0.03%
2024/01/15	2.3	28.15	37.4	28.17	28.15	-35.1	39,622	-0.09%
2024/01/12	2.2	28.05	8	28.08	28.05	-5.8	40,082	-0.01%
2024/01/11	10.5	28.28	47.4	28.30	28.35	-36.9	40,188	-0.09%
2024/01/10	7.1	27.89	51.1	28.09	28.05	-44	40,432	-0.11%
2024/01/09	4.3	28.12	6.5	28.32	28.10	-2.1	40,259	-0.01%
2024/01/08	2.1	28.32	9.6	28.42	28.40	-7.5	40,118	-0.02%
2024/01/05	3	28.07	2.4	28.14	28.10	0.6	39,708	0.00%
2024/01/04	5	28.14	15	28.16	28.15	-10	39,981	-0.03%
2024/01/03	5	27.93	23.9	28.16	28.20	-18.9	40,301	-0.05%
2024/01/02	8	28.09	1.1	28.15	28.35	6.9	39,794	0.02%
2023/12/29	12.2	28.15	4.6	28.20	28.35	7.6	39,694	0.02%
2023/12/28	3.2	28.34	28.4	28.20	28.40	-25.2	40,119	-0.06%
2023/12/27	22	27.99	3.4	27.94	28.10	18.7	39,994	0.05%
2023/12/26	11.5	27.90	18	27.97	28.00	-6.6	39,736	-0.02%
2023/12/25	8.4	27.83	5	27.85	27.85	3.4	39,749	0.01%
2023/12/22	10.2	27.68	4.3	27.70	27.75	5.9	39,841	0.01%
2023/12/21	11.5	27.57	21.1	27.64	27.85	-9.5	39,823	-0.02%
2023/12/20	38.3	27.79	6	27.85	27.80	32.3	39,621	0.08%
2023/12/19	72	28.07	1.1	28.10	28.25	71	39,245	0.18%
2023/12/18	7.5	28.10	7.2	28.32	28.25	0.3	39,215	0.00%
2023/12/15	8.6	28.20	14	28.41	28.15	-5.4	39,079	-0.01%
2023/12/14	6.1	28.29	23.1	28.20	28.45	-17	38,507	-0.04%
2023/12/13	3.7	27.87	14.4	27.90	27.95	-10.7	37,644	-0.03%
2023/12/12	2.5	27.48	23	27.57	27.60	-20.5	37,938	-0.05%
2023/12/11	1.2	27.26	5.4	27.30	27.40	-4.1	37,935	-0.01%
2023/12/08	7.1	27.41	49.3	27.36	27.50	-42.2	37,985	-0.11%
2023/12/07	5.7	26.82	5	26.99	26.85	0.7	37,292	0.00%
2023/12/06	4	26.91	8.6	27.04	27.10	-4.6	37,464	-0.01%
2023/12/05	15.8	26.61	1	26.65	26.75	14.8	37,353	0.04%
2023/12/04	8.3	26.89	11.2	26.85	26.90	-2.9	37,050	-0.01%
2023/12/01	7.5	26.97	35	27.00	26.95	-27.5	36,998	-0.07%
2023/11/30	14	27.27	12	27.15	27.35	2	36,882	0.01%
2023/11/29	22.1	26.92	4.3	27.09	26.85	17.8	35,893	0.05%
2023/11/28	2.1	27.15	41	27.26	27.15	-38.9	35,403	-0.11%
2023/11/27	12.3	26.86	5	26.89	26.70	7.3	35,110	0.02%
2023/11/24	10	26.65	3.6	26.81	26.75	6.4	34,855	0.02%
2023/11/23	7.7	26.84	1	26.80	26.85	6.7	34,580	0.02%
2023/11/22	12.3	27.07	19.4	27.10	27.20	-7.2	34,138	-0.02%
2023/11/21	25.4	27.11	23.7	27.06	27.05	1.7	33,878	0.00%
2023/11/20	7.6	26.66	27.5	26.71	26.85	-19.8	33,355	-0.06%
2023/11/17	5.7	26.83	39.1	26.83	26.85	-33.4	33,129	-0.10%
2023/11/16	6.8	26.65	38.7	26.69	26.85	-31.9	33,127	-0.10%
2023/11/15	9	26.45	76.3	26.57	26.80	-67.3	32,938	-0.20%
2023/11/14	14.6	26.04	47.7	26.00	26.15	-33.1	32,064	-0.10%
2023/11/13	24	25.62	18	25.63	25.60	6	32,148	0.02%
2023/11/10	3.2	25.38	20.4	25.46	25.50	-17.2	32,748	-0.05%
2023/11/09	0.1	25.20	37.8	25.32	25.35	-37.7	33,119	-0.11%
2023/11/08	0	25.20	11.1	25.19	25.10	-11.1	33,673	-0.03%
2023/11/07	6	25.15	16	25.19	25.15	-10	33,742	-0.03%
2023/11/06	10.1	25.30	18.6	25.33	25.30	-8.5	33,942	-0.03%
2023/11/03	1	25.30	27.4	25.18	25.35	-26.4	34,020	-0.08%
2023/11/02	2.1	24.60	73.4	24.69	24.70	-71.3	33,840	-0.21%
2023/11/01	0.2	24.50	8	24.43	24.35	-7.8	34,213	-0.02%
2023/10/31	1.1	24.30	60	24.33	24.35	-58.9	35,314	-0.17%
2023/10/30	18.4	24.36	12	24.44	24.35	6.4	36,096	0.02%
2023/10/27	0.3	24.64	17	24.66	24.60	-16.7	36,463	-0.05%
2023/10/26	6.4	24.40	36	24.51	24.35	-29.6	36,899	-0.08%
2023/10/25	18.1	24.62	5	24.58	24.65	13.1	36,740	0.04%
2023/10/24	9.2	24.34	5	24.35	24.45	4.2	36,657	0.01%
2023/10/23	23.8	24.34	4	24.66	24.35	19.8	36,617	0.05%
2023/10/20	30.4	24.49	7	24.59	24.65	23.4	36,642	0.06%
2023/10/19	2.4	24.94	5.2	25.00	24.85	-2.8	36,495	-0.01%
2023/10/18	2.2	25.14	26.2	25.07	25.15	-24	36,784	-0.07%
2023/10/17	12.3	25.09	6.4	25.23	25.15	5.9	36,806	0.02%
2023/10/16	33.5	25.29	23	25.26	25.35	10.5	37,220	0.03%
2023/10/13	11.6	25.06	42.6	25.04	25.15	-31	37,555	-0.08%
2023/10/12	2.4	24.89	95.1	25.07	25.20	-92.6	38,011	-0.24%
2023/10/11	26.1	24.78	46	24.69	24.90	-19.9	37,994	-0.05%
2023/10/06	6.4	24.24	0	0.00	24.25	6.4	37,359	0.02%
2023/10/05	27	24.06	5.3	23.89	24.10	21.7	37,413	0.06%
2023/10/04	140	23.79	0	23.85	23.70	140	37,241	0.38%	大買/鉅額交易
2023/10/03	48	24.29	4.2	24.23	24.20	43.8	36,707	0.12%
2023/10/02	2.8	24.52	5	24.54	24.50	-2.2	36,681	-0.01%
2023/09/28	2	24.48	4	24.49	24.50	-2	37,388	-0.01%
2023/09/27	35.8	24.35	0	0.00	24.40	35.8	37,331	0.10%
2023/09/26	10.1	24.48	5.1	24.49	24.55	5	37,243	0.01%
2023/09/25	5.5	24.45	1.1	24.60	24.60	4.4	37,073	0.01%
2023/09/22	95.5	24.23	20	24.20	24.25	75.5	37,010	0.20%
2023/09/21	47.2	24.31	4	24.52	24.35	43.2	36,646	0.12%
2023/09/20	4	25.01	10.3	24.98	24.85	-6.3	36,037	-0.02%
2023/09/19	19	24.91	6.4	24.99	24.95	12.6	35,721	0.04%
2023/09/18	2.2	24.77	5.5	24.85	24.95	-3.3	35,670	-0.01%
2023/09/15	16	24.74	3.3	24.81	24.85	12.7	35,673	0.04%
2023/09/14	3.2	24.74	27	24.90	25.00	-23.8	34,978	-0.07%
2023/09/13	9.4	24.41	34.2	24.55	24.70	-24.8	34,861	-0.07%
2023/09/12	45.3	24.27	15	24.34	24.35	30.3	35,158	0.09%
2023/09/11	11.1	24.20	18.5	24.20	24.25	-7.3	35,157	-0.02%
2023/09/08	12.5	23.97	35	23.97	24.05	-22.5	35,079	-0.06%
2023/09/07	5.4	23.57	2	23.55	23.60	3.4	35,101	0.01%
2023/09/06	26	23.78	2	23.75	23.65	24	35,328	0.07%
2023/09/05	4	23.95	1	24.05	24.00	3	35,773	0.01%
2023/09/04	2	23.88	3	23.90	23.95	-1	35,972	0.00%
2023/09/01	24.1	23.80	4	23.85	23.80	20.1	36,246	0.06%
2023/08/31	29.9	23.75	4	23.78	23.85	25.9	36,367	0.07%
2023/08/30	7.2	23.90	5.2	24.00	23.90	2	36,238	0.01%
2023/08/29	3.3	23.86	14.2	23.96	24.00	-10.8	36,282	-0.03%
2023/08/28	1.8	23.76	3	23.78	23.80	-1.2	36,345	0.00%
2023/08/25	12.4	23.57	0	0.00	23.50	12.4	37,283	0.03%
2023/08/24	2.2	23.91	12.9	23.89	23.85	-10.7	37,333	-0.03%
2023/08/23	6	23.64	6	23.66	23.70	0	37,180	0.00%
2023/08/22	28.9	23.52	98.4	23.53	23.55	-69.5	37,194	-0.19%
2023/08/21	15.5	23.80	9	23.81	23.85	6.5	36,888	0.02%
2023/08/18	51.2	23.50	10	23.54	23.35	41.2	36,736	0.11%
2023/08/17	107.2	23.04	10	22.99	23.25	97.2	36,714	0.26%	大買/
2023/08/16	76.1	23.33	22.3	23.30	23.40	53.8	36,242	0.15%
2023/08/15	50.8	23.95	10	23.98	23.90	40.8	35,831	0.11%
2023/08/14	47.6	24.29	66	24.08	24.30	-18.4	35,662	-0.05%
2023/08/11	16.1	24.93	10	25.00	24.90	6.1	35,686	0.02%
2023/08/10	51.1	24.74	8.4	24.86	24.90	42.7	35,825	0.12%
2023/08/09	19.7	24.70	2	24.83	24.80	17.7	35,631	0.05%
2023/08/08	35.8	24.60	0	0.00	24.60	35.8	35,307	0.10%
2023/08/07	37.2	24.67	15.7	24.62	24.60	21.5	34,790	0.06%
2023/08/04	89.5	24.69	2.1	24.87	24.60	87.4	34,284	0.25%
2023/08/02	56.7	26.08	36	26.14	26.15	20.7	33,138	0.06%
2023/08/01	36.4	26.17	8.2	26.26	26.25	28.2	32,438	0.09%
2023/07/31	314.1	26.49	3.2	26.34	26.25	310.9	31,924	0.97%	大買/鉅額交易
2023/07/28	10.6	26.31	5.9	26.45	26.35	4.7	31,380	0.02%
2023/07/27	14.9	26.57	13.6	26.57	26.60	1.3	31,388	0.00%
2023/07/26	0	0.00	18.3	26.43	26.50	-18.3	31,543	-0.06%
2023/07/25	0.2	26.23	18.5	26.39	26.35	-18.3	31,479	-0.06%
2023/07/24	21.1	26.09	4.1	26.11	26.10	17	31,318	0.05%
2023/07/21	0.6	26.40	9.5	26.47	26.45	-8.9	30,989	-0.03%
2023/07/20	0.1	26.08	6.8	26.22	26.20	-6.6	30,342	-0.02%
2023/07/19	12.5	26.12	4.7	26.09	26.05	7.8	29,714	0.03%
2023/07/18	5.6	26.08	8.2	26.17	26.25	-2.6	29,118	-0.01%
2023/07/17	0.5	25.87	32.7	26.04	26.15	-32.2	28,487	-0.11%
2023/07/14	0.5	25.34	53	25.28	25.40	-52.4	27,827	-0.19%
2023/07/13	2.3	25.02	1	25.10	24.90	1.3	27,228	0.00%
2023/07/12	0.6	25.02	17.9	25.04	25.15	-17.3	27,253	-0.06%
2023/07/11	1.4	24.93	3	24.85	24.95	-1.6	27,101	-0.01%
2023/07/10	1.1	24.50	1	24.55	24.50	0.1	27,102	0.00%
2023/07/07	0.5	24.42	3.7	24.28	24.60	-3.2	27,058	-0.01%
2023/07/06	19.5	24.33	7	24.46	24.50	12.5	27,061	0.05%
2023/07/05	0.5	24.99	0.8	24.96	24.95	-0.3	26,339	0.00%
2023/07/04	16.5	24.87	0.4	25.01	24.85	16.2	26,214	0.06%
2023/07/03	2.2	25.09	12	25.09	25.10	-9.8	26,297	-0.04%
2023/06/30	0.2	24.91	1.1	25.09	24.85	-0.8	26,497	0.00%
2023/06/29	0.2	24.85	6	24.88	24.90	-5.8	26,452	-0.02%
2023/06/28	11	24.87	10.5	24.98	25.00	0.5	26,495	0.00%
2023/06/27	2.5	24.72	2	24.70	24.75	0.5	26,487	0.00%
2023/06/26	1.2	24.96	5	25.15	24.95	-3.8	26,395	-0.01%
2023/06/21	1.2	24.98	18	24.99	25.10	-16.8	26,351	-0.06%
2023/06/20	2.1	24.95	9.3	25.05	25.05	-7.2	26,306	-0.03%
2023/06/19	13.1	24.88	5.1	24.78	25.05	8	26,356	0.03%
2023/06/16	1	24.60	18	24.73	24.55	-17	26,527	-0.06%
2023/06/15	1.2	24.70	7	24.67	24.70	-5.8	26,373	-0.02%
2023/06/14	0.1	24.80	5	24.75	24.75	-4.9	27,373	-0.02%
2023/06/13	2.3	24.99	20	24.94	24.80	-17.7	28,420	-0.06%
2023/06/12	6.8	24.91	6.4	25.09	24.80	0.4	28,709	0.00%
2023/06/09	1	25.01	64	25.15	25.20	-63	29,323	-0.21%
2023/06/08	1.8	24.55	13	24.59	24.65	-11.3	28,992	-0.04%
2023/06/07	1.2	24.50	15.1	24.49	24.60	-13.9	29,102	-0.05%
2023/06/06	1.1	24.41	31.3	24.54	24.45	-30.2	29,120	-0.10%
2023/06/05	24	24.45	13.1	24.59	24.45	10.9	29,340	0.04%
2023/06/02	6.4	24.32	0.1	24.35	24.30	6.3	29,560	0.02%
2023/06/01	1.3	24.39	11.4	24.41	24.30	-10	29,602	-0.03%
2023/05/31	0.3	24.37	6.8	24.32	24.30	-6.5	29,580	-0.02%
2023/05/30	3	24.53	7	24.55	24.50	-4	28,817	-0.01%
2023/05/29	2.5	24.32	0	0.00	24.40	2.5	28,781	0.01%
2023/05/26	17.9	24.17	8.8	24.03	24.10	9.1	29,081	0.03%
2023/05/25	1.8	24.12	26.7	24.16	24.10	-24.8	28,947	-0.09%
2023/05/24	26.3	24.31	34.4	24.31	24.50	-8.1	28,934	-0.03%
2023/05/23	4.4	24.49	18.2	24.56	24.60	-13.8	28,789	-0.05%
2023/05/22	7.9	24.53	11.6	24.57	24.55	-3.6	28,536	-0.01%
2023/05/19	9.3	24.20	14.3	24.31	24.40	-5	28,329	-0.02%
2023/05/18	1.1	24.10	25	24.09	24.10	-23.9	28,064	-0.09%
2023/05/17	0.7	23.76	60.6	23.78	23.80	-59.9	28,059	-0.21%
2023/05/16	13.8	23.47	14	23.50	23.55	-0.1	27,711	0.00%
2023/05/15	1	23.15	9.5	23.26	23.35	-8.5	27,531	-0.03%
2023/05/12	13.5	23.15	1.4	23.22	23.10	12.1	27,525	0.04%
2023/05/11	11.1	23.30	6.3	23.28	23.30	4.8	27,439	0.02%
2023/05/10	10.2	23.25	1	23.30	23.30	9.2	27,382	0.03%
2023/05/09	9.4	23.25	9.3	23.25	23.30	0.1	27,491	0.00%
2023/05/08	3.3	23.17	9.2	23.25	23.35	-5.9	27,613	-0.02%
2023/05/05	1.5	23.02	4.9	23.06	23.05	-3.4	27,653	-0.01%
2023/05/04	1.7	22.92	12.3	22.98	23.10	-10.6	28,121	-0.04%
2023/05/03	0.2	22.87	28	22.95	22.95	-27.8	28,317	-0.10%
2023/05/02	5	22.78	24.9	22.80	22.90	-19.9	28,638	-0.07%
2023/04/28	10.6	22.48	28.1	22.53	22.60	-17.5	29,309	-0.06%
2023/04/27	0.4	22.41	0	0.00	22.40	0.4	29,437	0.00%
2023/04/26	1.3	22.36	2	22.45	22.45	-0.7	29,546	0.00%
2023/04/25	2	22.35	1.1	22.41	22.35	0.9	29,622	0.00%
2023/04/24	6.2	22.41	8.1	22.44	22.45	-1.9	29,609	-0.01%
2023/04/21	4.3	22.30	3.7	22.31	22.30	0.6	29,753	0.00%
2023/04/20	1.2	22.35	12	22.30	22.35	-10.8	29,896	-0.04%
2023/04/19	4.1	22.41	28	22.47	22.45	-23.9	30,494	-0.08%
2023/04/18	4	22.40	1.2	22.41	22.40	2.8	30,543	0.01%
2023/04/17	3.7	22.42	21	22.42	22.50	-17.3	31,004	-0.06%
2023/04/14	2.6	22.41	17	22.39	22.50	-14.4	30,952	-0.05%
2023/04/13	6.7	22.26	74.3	22.25	22.30	-67.6	30,912	-0.22%
2023/04/12	12	21.97	6.9	21.95	22.00	5.1	30,712	0.02%
2023/04/11	44.1	21.67	47	21.80	21.85	-2.9	30,671	-0.01%
2023/04/10	33.1	21.75	57.4	21.80	21.80	-24.3	30,480	-0.08%
2023/04/07	3.2	21.70	0	0.00	21.70	3.2	30,451	0.01%
2023/04/06	50.9	21.73	4.1	21.76	21.70	46.8	30,326	0.15%
2023/03/31	4.6	21.76	2.3	21.87	21.85	2.3	30,257	0.01%
2023/03/30	34.3	21.56	30.4	21.65	21.65	3.9	30,650	0.01%
2023/03/29	5.1	21.63	5.2	21.66	21.70	-0.1	31,339	0.00%
2023/03/28	5.7	21.55	7	21.59	21.50	-1.3	32,113	0.00%
2023/03/27	5.3	21.43	39.2	21.54	21.45	-33.9	32,846	-0.10%
2023/03/24	31.8	21.39	17	21.45	21.40	14.8	34,098	0.04%
2023/03/23	9.3	21.42	5	21.42	21.55	4.3	34,348	0.01%
2023/03/22	9.2	21.26	6.7	21.31	21.35	2.5	34,662	0.01%
2023/03/21	72.5	21.02	5.2	21.15	21.05	67.3	34,799	0.19%
2023/03/20	52.1	20.88	3.8	20.97	21.00	48.3	34,685	0.14%
2023/03/17	112.8	20.98	7	21.00	20.85	105.7	34,460	0.31%	大買/鉅額交易
2023/03/16	99.4	21.03	11.7	21.07	20.90	87.8	33,537	0.26%
2023/03/15	29.8	21.71	1	21.80	21.55	28.8	33,106	0.09%
2023/03/14	76.3	21.81	20	21.86	21.70	56.3	33,006	0.17%
2023/03/13	15.2	22.12	13.3	22.21	22.20	1.9	32,321	0.01%
2023/03/10	50.9	22.27	6.2	22.31	22.25	44.7	32,225	0.14%
2023/03/09	7.5	22.60	3.2	22.75	22.50	4.3	32,297	0.01%
2023/03/08	45.4	22.57	1	22.70	22.75	44.4	33,172	0.13%
2023/03/07	5.2	22.65	4.1	22.59	22.65	1.1	33,327	0.00%
2023/03/06	71.1	22.51	5	22.55	22.55	66.1	33,101	0.20%
2023/03/03	10.4	22.42	2	22.45	22.40	8.4	33,055	0.03%
2023/03/02	52.5	22.49	24	22.53	22.55	28.5	33,368	0.09%
2023/03/01	2.2	22.65	0	0.00	22.70	2.2	34,039	0.01%
2023/02/24	2.3	22.81	2	22.85	22.75	0.3	34,090	0.00%
2023/02/23	0.2	22.90	1	22.95	22.85	-0.8	34,022	0.00%
2023/02/22	3.4	22.68	24.1	22.77	22.80	-20.7	34,302	-0.06%
2023/02/21	9.2	22.73	8	22.76	22.80	1.2	34,319	0.00%
2023/02/20	6.3	22.92	4.8	22.85	22.95	1.6	34,675	0.00%
2023/02/17	5.1	22.76	0.6	22.75	22.75	4.5	35,011	0.01%
2023/02/16	1.2	22.62	1	22.70	22.70	0.2	35,347	0.00%
2023/02/15	4.6	22.64	1.7	22.76	22.55	2.9	35,906	0.01%
2023/02/14	8.1	22.78	3.1	22.90	22.90	5	35,542	0.01%
2023/02/13	2.6	22.64	21.5	22.59	22.75	-19	35,761	-0.05%
2023/02/10	14.1	22.32	6	22.42	22.45	8.1	35,821	0.02%
2023/02/09	5.3	22.32	0	0.00	22.30	5.3	35,978	0.01%
2023/02/08	4.2	22.35	40.3	22.40	22.40	-36.1	35,999	-0.10%
2023/02/07	8	22.40	16	22.46	22.30	-8	36,182	-0.02%
2023/02/06	47.8	22.44	13	22.49	22.35	34.8	36,204	0.10%
2023/02/03	18.2	22.40	18	22.44	22.40	0.2	36,347	0.00%
2023/02/02	29.4	22.51	8.1	22.58	22.50	21.3	36,284	0.06%
2023/02/01	25.7	22.67	3	22.78	22.75	22.7	35,941	0.06%
2023/01/31	10.2	22.96	1	23.15	22.85	9.2	35,988	0.03%
2023/01/30	36.8	23.28	11.1	23.23	23.20	25.7	35,795	0.07%
2023/01/17	9.3	23.10	18	23.16	23.20	-8.7	35,026	-0.02%
2023/01/16	0	0.00	30	23.16	23.05	-30	35,085	-0.09%
2023/01/13	8.2	22.87	14.7	22.96	22.80	-6.5	35,071	-0.02%
2023/01/12	2.7	22.92	9	23.01	22.90	-6.4	35,746	-0.02%
2023/01/11	0.2	23.05	1.2	23.19	23.10	-1	36,145	0.00%
2023/01/10	2.1	23.05	7	23.05	23.15	-4.9	36,281	-0.01%
2023/01/09	0.5	22.86	13.9	22.96	23.15	-13.4	36,241	-0.04%
2023/01/06	0.2	22.56	3	22.60	22.60	-2.8	36,142	-0.01%
2023/01/05	2.3	22.47	15	22.53	22.60	-12.7	36,911	-0.03%
2023/01/04	0	0.00	8	22.26	22.35	-8	36,655	-0.02%
2023/01/03	2.1	22.09	0	22.10	22.15	2.1	37,051	0.01%
2022/12/30	2.3	22.13	8	22.20	22.10	-5.7	37,123	-0.02%
2022/12/29	7.1	21.83	2.2	21.90	21.90	4.9	37,390	0.01%
2022/12/28	15.3	22.14	0	22.25	22.15	15.2	37,930	0.04%
2022/12/27	0.1	22.20	2.2	22.22	22.25	-2.1	38,289	-0.01%
2022/12/26	1.1	21.96	0.5	22.05	22.10	0.6	38,927	0.00%
2022/12/23	4.8	21.82	0	0.00	21.90	4.8	40,064	0.01%
2022/12/22	0	0.00	4	22.10	22.15	-4	40,898	-0.01%
2022/12/21	30.6	21.73	15	21.89	21.70	15.6	41,362	0.04%
2022/12/20	12.3	21.91	5.1	22.00	21.90	7.2	41,361	0.02%
2022/12/19	7.5	22.09	0	22.30	22.05	7.5	40,751	0.02%
2022/12/16	11.4	22.45	1	22.65	22.25	10.4	40,189	0.03%
2022/12/15	12.2	22.78	5	22.81	22.75	7.2	39,518	0.02%
2022/12/14	0	0.00	5	23.00	22.90	-5	39,290	-0.01%
2022/12/13	6.5	22.75	3.2	22.96	22.70	3.3	38,999	0.01%
2022/12/12	4.3	22.72	4.2	22.80	22.90	0.2	38,858	0.00%
2022/12/09	2.3	22.75	9.3	22.71	22.70	-7	39,501	-0.02%
2022/12/08	6.3	22.77	2.1	22.83	22.80	4.2	39,500	0.01%
2022/12/07	1.4	23.08	50.3	23.13	23.05	-49	39,805	-0.12%
2022/12/06	6.6	22.56	2	22.40	22.40	4.6	39,379	0.01%
2022/12/05	2.5	22.78	15	22.93	22.75	-12.5	39,214	-0.03%
2022/12/02	9.3	22.53	4	22.53	22.50	5.3	39,140	0.01%
2022/12/01	37.5	22.85	3.1	22.92	22.60	34.5	39,480	0.09%
2022/11/30	14	22.83	24.6	23.10	23.00	-10.6	39,128	-0.03%
2022/11/29	8.4	22.65	14	22.68	22.85	-5.7	38,153	-0.01%
2022/11/28	0.9	22.29	5.1	22.28	22.20	-4.2	37,723	-0.01%
2022/11/25	1	22.45	2.2	22.48	22.40	-1.2	37,853	0.00%
2022/11/24	12.6	22.46	84.1	22.48	22.45	-71.5	38,158	-0.19%
2022/11/23	3.4	22.42	106.1	22.46	22.55	-102.7	38,123	-0.27%	大賣/鉅額交易
2022/11/22	1.1	21.57	9.2	21.47	21.65	-8.1	37,540	-0.02%
2022/11/21	3.1	21.38	1	21.30	21.40	2.1	37,520	0.01%
2022/11/18	14.3	21.40	3	21.37	21.40	11.3	37,471	0.03%
2022/11/17	8.1	21.61	5	21.55	21.65	3.1	37,576	0.01%
2022/11/16	15.3	21.99	23	22.01	21.80	-7.7	37,739	-0.02%
2022/11/15	2.2	21.52	61	21.95	22.00	-58.8	37,538	-0.16%
2022/11/14	17.2	21.81	30.2	21.83	21.70	-13	37,461	-0.03%
2022/11/11	24	21.48	32.1	21.67	21.85	-8.1	37,305	-0.02%
2022/11/10	2.6	21.09	1	21.10	21.15	1.6	37,003	0.00%
2022/11/09	13.3	21.06	14	21.12	21.20	-0.7	37,240	0.00%
2022/11/08	5.5	21.46	28.1	21.49	21.55	-22.7	36,802	-0.06%
2022/11/07	9	21.28	20	21.23	21.45	-11	36,762	-0.03%
2022/11/04	3.5	20.68	11	20.73	20.90	-7.5	36,886	-0.02%
2022/11/03	14.1	20.61	0	0.00	20.55	14.1	37,187	0.04%
2022/11/02	22.5	20.97	3.1	21.11	20.85	19.4	37,302	0.05%
2022/11/01	42.1	20.88	33.2	20.95	21.10	8.9	37,236	0.02%
2022/10/31	15.5	20.50	0	0.00	20.40	15.5	37,321	0.04%
2022/10/28	9	20.51	10.3	20.65	20.55	-1.3	37,268	0.00%
2022/10/27	19.4	20.66	3.6	20.64	20.55	15.8	37,391	0.04%
2022/10/26	3.6	20.26	4.8	20.34	20.35	-1.2	37,477	0.00%
2022/10/25	8	19.88	7.5	20.00	20.00	0.5	37,284	0.00%
2022/10/24	9	19.99	2.3	19.92	19.90	6.7	37,507	0.02%
2022/10/21	16	19.82	20.2	19.95	20.00	-4.2	37,362	-0.01%
2022/10/20	39.9	19.54	8.8	19.72	19.70	31.1	37,386	0.08%
2022/10/19	20.1	19.85	4.8	19.86	19.90	15.4	36,856	0.04%
2022/10/18	11.2	20.02	11.1	19.99	20.10	0.1	36,666	0.00%
2022/10/17	3	19.78	2.5	19.86	19.80	0.5	36,799	0.00%
2022/10/14	27.1	19.85	32.1	19.90	19.80	-4.9	37,156	-0.01%
2022/10/13	87.2	19.77	12.9	19.76	19.65	74.3	37,479	0.20%
2022/10/12	16.5	20.22	27.1	20.15	20.25	-10.6	37,051	-0.03%
2022/10/11	29.7	20.18	2.5	20.42	20.10	27.2	37,553	0.07%
2022/10/07	4.1	20.45	0.2	20.58	20.45	3.9	37,778	0.01%
2022/10/06	5.3	20.55	2	20.60	20.60	3.3	38,698	0.01%
2022/10/05	12.3	20.63	13.7	20.57	20.50	-1.4	39,600	0.00%
2022/10/04	13.2	20.22	2.7	20.22	20.15	10.5	39,489	0.03%
2022/10/03	48.7	19.78	5	19.86	19.70	43.7	39,279	0.11%
2022/09/30	36.9	19.86	19	19.87	19.85	17.9	39,035	0.05%
2022/09/29	26.4	20.14	15.5	20.08	20.05	10.9	38,420	0.03%
2022/09/28	59.5	20.26	30	20.26	20.10	29.5	38,398	0.08%
2022/09/27	75.5	20.91	20.6	20.85	20.75	54.9	37,734	0.15%
2022/09/26	52.2	21.33	6	21.38	21.25	46.2	37,481	0.12%
2022/09/23	6.6	21.65	7.7	21.73	21.65	-1.2	38,139	0.00%
2022/09/22	55.3	21.64	7.1	21.57	21.60	48.2	38,352	0.13%
2022/09/21	13.6	22.04	1.8	22.13	22.05	11.9	38,110	0.03%
2022/09/20	3.4	22.16	3	22.23	22.20	0.4	38,087	0.00%
2022/09/19	11.4	22.13	2	22.30	22.15	9.4	38,054	0.02%
2022/09/16	52	22.18	2	22.28	22.10	50	37,980	0.13%
2022/09/15	32.1	22.27	22	22.45	22.30	10.1	37,330	0.03%
2022/09/14	20.6	22.36	0.8	22.45	22.30	19.8	37,527	0.05%
2022/09/13	26.2	22.80	0	0.00	22.75	26.2	37,514	0.07%
2022/09/12	4	22.95	0.1	23.10	22.90	3.9	37,684	0.01%
2022/09/08	4	22.87	0	0.00	22.90	4	38,143	0.01%
2022/09/07	17.5	22.88	0	0.00	22.80	17.5	38,832	0.05%
2022/09/06	2.5	23.32	4	23.45	23.40	-1.5	38,851	0.00%
2022/09/05	2.1	23.25	4	23.26	23.25	-1.9	39,338	0.00%
2022/09/02	9.7	22.96	1	23.00	22.90	8.7	39,793	0.02%
2022/09/01	13.6	22.98	1	23.20	23.05	12.6	40,102	0.03%
2022/08/31	1.1	23.21	12	23.49	23.50	-10.9	40,481	-0.03%
2022/08/30	48.3	23.45	0	0.00	23.25	48.3	40,094	0.12%
2022/08/29	13.2	23.43	5	23.55	23.50	8.2	39,792	0.02%
2022/08/26	3	23.85	3	23.83	23.85	0	39,689	0.00%
2022/08/25	2.2	23.71	3	23.85	23.75	-0.8	39,795	0.00%
2022/08/24	13.4	23.52	1	23.40	23.45	12.4	39,974	0.03%
2022/08/23	20.6	24.00	3.1	24.00	23.80	17.5	43,093	0.04%
2022/08/22	13.1	24.35	2	24.35	24.35	11.1	44,016	0.03%
2022/08/19	3	24.43	2	24.33	24.60	1	44,991	0.00%
2022/08/18	3.3	24.52	1	24.70	24.45	2.3	45,094	0.00%
2022/08/17	1.7	24.84	2	24.85	24.90	-0.3	45,265	0.00%
2022/08/16	2.4	24.55	9.3	24.44	24.55	-6.9	45,351	-0.02%
2022/08/15	6.3	24.21	3.9	24.26	24.25	2.5	45,511	0.01%
2022/08/12	2.4	24.01	4	24.10	24.10	-1.6	45,862	0.00%
2022/08/11	3.4	24.00	12	24.03	24.05	-8.6	46,417	-0.02%
2022/08/10	3	23.55	100.3	23.50	23.55	-97.3	46,625	-0.21%
2022/08/09	51.5	23.11	1.2	23.41	23.30	50.2	46,849	0.11%
2022/08/08	57.2	22.92	3	23.07	23.10	54.2	47,093	0.12%
2022/08/05	6.2	22.70	44	22.75	23.00	-37.8	47,952	-0.08%
2022/08/04	30.6	22.20	0	0.00	22.25	30.6	48,357	0.06%
2022/08/03	5.4	22.30	6	22.38	22.30	-0.6	48,627	0.00%
2022/08/02	6.4	22.50	0.1	22.65	22.45	6.3	49,045	0.01%
2022/08/01	10.2	22.83	5.2	22.90	22.95	5	49,276	0.01%
2022/07/29	15.8	23.02	0	0.00	22.95	15.8	49,904	0.03%
2022/07/28	8.2	23.10	1.4	23.20	23.20	6.8	50,145	0.01%
2022/07/27	2	22.88	1.1	22.91	22.95	0.9	50,004	0.00%
2022/07/26	5.2	22.89	3	22.92	22.95	2.2	50,007	0.00%
2022/07/25	7	22.76	3.3	22.84	22.70	3.7	50,025	0.01%
2022/07/22	8.2	22.74	5	22.66	22.75	3.2	50,265	0.01%
2022/07/21	5.2	22.48	12	22.35	22.65	-6.8	50,606	-0.01%
2022/07/20	19.1	22.28	10	22.40	22.25	9	50,794	0.02%
2022/07/19	7.1	22.22	1	22.20	22.20	6.1	50,687	0.01%
2022/07/18	14.5	22.21	56	22.19	22.30	-41.5	51,013	-0.08%
2022/07/15	74.9	21.85	0	0.00	21.80	74.9	50,644	0.15%
2022/07/14	25.7	22.35	14	22.53	22.25	11.7	50,425	0.02%
2022/07/13	8.1	23.45	5.2	23.41	23.45	2.9	49,828	0.01%
2022/07/12	26.1	23.08	10.1	23.00	22.95	16	49,189	0.03%
2022/07/11	29.3	23.77	0.5	24.00	23.65	28.8	49,079	0.06%
2022/07/08	19.2	23.85	6	24.03	23.85	13.2	49,584	0.03%
2022/07/07	8.3	23.70	4	23.78	23.70	4.3	49,762	0.01%
2022/07/06	45.7	23.67	7	23.59	23.50	38.7	50,021	0.08%
2022/07/05	13.3	24.29	1	24.30	24.30	12.3	49,644	0.02%
2022/07/04	6.1	24.32	7.2	24.21	24.30	-1.1	49,813	0.00%
2022/07/01	19.8	24.78	27.4	24.52	24.60	-7.6	51,056	-0.01%
2022/06/30	22	25.31	2	25.48	25.10	20	51,643	0.04%
2022/06/29	14	25.67	2.3	25.72	25.80	11.7	51,917	0.02%
2022/06/28	11.2	25.78	2	25.70	25.80	9.2	52,170	0.02%
2022/06/27	10.8	26.33	9	26.22	26.20	1.8	52,607	0.00%
2022/06/24	0	0.00	2	26.30	26.30	-2	52,432	0.00%
2022/06/23	6	25.83	3.1	26.10	26.05	2.9	52,483	0.01%
2022/06/22	42.1	26.04	64.3	26.11	26.05	-22.2	52,405	-0.04%
2022/06/21	16.1	26.01	21.3	26.20	26.45	-5.1	52,380	-0.01%
2022/06/20	26.6	25.98	20.2	26.18	25.50	6.4	52,656	0.01%
2022/06/17	39.1	26.17	91.3	26.28	26.00	-52.2	52,494	-0.10%
2022/06/16	26.6	26.63	41	26.70	26.60	-14.4	52,312	-0.03%
2022/06/15	37.4	25.76	40	26.02	26.30	-2.6	52,759	0.00%
2022/06/14	8	25.91	6	25.98	26.00	2	53,021	0.00%
2022/06/13	12.4	25.42	8	25.58	25.55	4.4	52,770	0.01%
2022/06/10	21.3	25.85	20	25.94	26.00	1.3	52,499	0.00%
2022/06/09	37	26.14	1	25.85	25.85	36	52,248	0.07%
2022/06/08	54.2	26.79	22	26.76	26.75	32.2	51,486	0.06%
2022/06/07	2.1	26.60	2	26.63	26.55	0.1	51,853	0.00%
2022/06/06	0.1	26.80	4.2	26.75	26.85	-4.1	52,387	-0.01%
2022/06/02	5	26.53	3.6	26.52	26.60	1.4	53,198	0.00%
2022/06/01	27.1	26.67	3	26.75	26.55	24.1	54,359	0.04%
2022/05/31	44.4	26.43	29	26.54	27.15	15.4	54,651	0.03%
2022/05/30	11.3	26.87	18.5	26.96	27.10	-7.2	51,544	-0.01%
2022/05/27	3.6	26.48	27.3	26.45	26.60	-23.7	50,778	-0.05%
2022/05/26	5	25.34	0	0.00	25.30	5	50,891	0.01%
2022/05/25	11.1	25.29	20	25.34	25.35	-8.9	51,632	-0.02%
2022/05/24	10.3	25.59	3	25.67	25.55	7.3	52,700	0.01%
2022/05/23	7.3	25.43	3	25.67	25.45	4.3	52,523	0.01%
2022/05/20	2	25.33	3	25.43	25.45	-1	52,738	0.00%
2022/05/19	39.7	25.44	26	25.33	25.30	13.7	52,434	0.03%
2022/05/18	16.5	25.70	13	25.87	26.10	3.5	51,969	0.01%
2022/05/17	6.4	25.54	5.2	25.66	25.50	1.2	52,002	0.00%
2022/05/16	21.1	25.66	16	25.77	25.70	5.1	52,112	0.01%
2022/05/13	45.4	25.86	2	25.83	25.80	43.4	51,999	0.08%
2022/05/12	44.1	26.20	28.7	26.19	26.05	15.4	51,405	0.03%
2022/05/11	19.1	27.03	3	26.97	27.10	16.1	51,084	0.03%
2022/05/10	28.5	27.24	14	27.52	27.55	14.5	51,342	0.03%
2022/05/09	12.4	27.38	147	27.21	27.30	-134.6	51,224	-0.26%	大賣/鉅額交易
2022/05/06	30.2	27.62	12.3	27.71	28.00	17.9	51,525	0.03%
2022/05/05	33.6	28.34	4	28.23	28.05	29.6	52,080	0.06%
2022/05/04	0.1	28.90	6	28.93	28.90	-5.9	51,753	-0.01%
2022/05/03	9.3	28.82	21	28.80	28.75	-11.8	52,196	-0.02%
2022/04/29	24	29.13	2.4	29.11	29.25	21.7	52,517	0.04%
2022/04/28	14.5	28.71	6.6	28.79	29.00	8	52,771	0.02%
2022/04/27	42.5	29.06	19.8	29.13	28.90	22.7	52,740	0.04%
2022/04/26	4.6	29.63	26.1	29.58	29.70	-21.5	52,882	-0.04%
2022/04/25	24.6	28.97	25	28.96	29.10	-0.4	52,663	0.00%
2022/04/22	32.1	28.81	20.3	29.03	29.45	11.8	52,476	0.02%
2022/04/21	9.4	28.75	1	28.80	28.75	8.4	52,787	0.02%
2022/04/20	30.3	29.03	178.3	28.96	29.20	-148	54,276	-0.27%	大賣/鉅額交易
2022/04/19	58.2	29.05	31	28.92	28.95	27.2	54,643	0.05%
2022/04/18	263.5	28.70	150.1	28.40	28.75	113.4	55,421	0.20%	大買/大賣/鉅額交易
2022/04/15	29.2	29.39	11.4	29.18	29.35	17.8	55,161	0.03%
2022/04/14	32.9	29.67	41	29.77	29.45	-8.1	55,199	-0.01%
2022/04/13	19.9	30.35	4	30.45	30.35	15.9	54,960	0.03%
2022/04/12	6.8	30.61	137.8	30.66	30.70	-131	54,588	-0.24%	大賣/鉅額交易
2022/04/11	20.6	30.61	64.6	30.50	30.45	-44	54,014	-0.08%
2022/04/08	127	30.43	23.9	30.44	30.50	103.1	53,483	0.19%	大買/鉅額交易
2022/04/07	53.2	30.56	47.8	30.61	30.35	5.3	52,910	0.01%
2022/04/06	45	29.99	19.6	30.06	30.15	25.4	51,305	0.05%
2022/04/01	43	29.75	26.4	29.75	29.85	16.6	49,861	0.03%
2022/03/31	15	29.23	14	29.28	29.40	1	49,092	0.00%
2022/03/30	0	0.00	12	29.04	29.00	-12	48,418	-0.02%
2022/03/29	11.4	28.80	0	0.00	28.80	11.4	47,964	0.02%
2022/03/28	3.4	28.59	17.4	28.83	29.00	-13.9	48,207	-0.03%
2022/03/25	5	28.97	7	28.97	29.00	-2	48,151	0.00%
2022/03/24	3.2	29.04	32.4	29.14	29.15	-29.2	48,056	-0.06%
2022/03/23	27.2	28.94	66.1	29.02	29.20	-38.9	48,030	-0.08%
2022/03/22	2.1	28.35	23.1	28.51	28.55	-21	47,386	-0.04%
2022/03/21	4.7	28.26	21.4	28.36	28.30	-16.7	47,093	-0.04%
2022/03/18	26.5	28.40	34.3	28.30	28.15	-7.9	46,789	-0.02%
2022/03/17	3.3	27.55	12.6	27.76	27.60	-9.3	45,712	-0.02%
2022/03/16	82.5	27.14	84.1	26.85	26.95	-1.6	45,111	0.00%
2022/03/15	4.2	26.63	5	26.78	26.60	-0.8	44,878	0.00%
2022/03/14	1.1	26.65	7	26.82	26.80	-5.9	45,252	-0.01%
2022/03/11	5.6	26.62	7	26.61	26.50	-1.5	45,719	0.00%
2022/03/10	5.1	26.74	17.5	26.71	26.80	-12.4	45,980	-0.03%
2022/03/09	14.2	25.94	2	25.73	25.75	12.2	46,095	0.03%
2022/03/08	34.8	25.73	13	25.69	25.60	21.8	45,964	0.05%
2022/03/07	69.8	26.14	45	26.14	26.25	24.8	45,170	0.05%
2022/03/04	95.7	27.38	77	27.35	27.35	18.7	44,605	0.04%
2022/03/03	2.6	27.92	2.9	27.91	27.95	-0.3	44,184	0.00%
2022/03/02	0.4	27.85	12.3	27.73	27.95	-11.9	44,067	-0.03%
2022/03/01	15.2	27.58	28.8	27.52	27.75	-13.7	44,046	-0.03%
2022/02/25	22	26.76	18	26.76	27.15	4	43,248	0.01%
2022/02/24	122.4	26.93	8	26.94	26.90	114.4	42,362	0.27%	大買/鉅額交易
2022/02/23	17.3	27.69	8.4	27.80	27.80	8.8	40,992	0.02%
2022/02/22	44.9	27.75	4	27.58	27.85	40.9	41,082	0.10%
2022/02/21	7.1	28.15	2	28.23	28.35	5.1	40,847	0.01%
2022/02/18	7.4	28.30	1	28.45	28.35	6.4	41,144	0.02%
2022/02/17	2	28.55	7.7	28.60	28.45	-5.7	41,111	-0.01%
2022/02/16	5.4	28.25	2.5	28.42	28.20	2.9	40,784	0.01%
2022/02/15	31.9	28.41	0	0.00	28.15	31.9	40,242	0.08%
2022/02/14	25.2	28.37	9	28.50	28.65	16.2	39,948	0.04%
2022/02/11	25	28.59	32.1	28.73	28.85	-7.1	39,558	-0.02%
2022/02/10	41.4	28.63	11.5	28.61	28.85	29.8	39,375	0.08%
2022/02/09	17.2	28.83	16.9	28.82	28.90	0.3	38,799	0.00%
2022/02/08	15.5	28.48	54.2	28.73	28.70	-38.7	38,318	-0.10%
2022/02/07	32.3	28.32	35.6	28.36	28.50	-3.3	37,643	-0.01%
2022/01/26	35.1	27.55	8.3	27.51	27.60	26.8	36,413	0.07%
2022/01/25	34.7	27.05	28	27.18	27.25	6.7	36,212	0.02%
2022/01/24	31.3	27.31	15	27.26	27.50	16.3	35,877	0.05%
2022/01/21	23.1	27.24	15	27.34	27.40	8.1	35,482	0.02%
2022/01/20	17.1	27.64	8	27.74	27.70	9.1	34,989	0.03%
2022/01/19	20	27.79	8.2	27.92	27.80	11.9	34,687	0.03%
2022/01/18	13	27.85	12.2	27.98	27.90	0.8	34,083	0.00%
2022/01/17	8.4	27.74	5	27.78	27.80	3.4	33,806	0.01%
2022/01/14	69.6	28.05	31	28.22	27.90	38.6	33,758	0.11%
2022/01/13	9.2	28.13	127.7	28.02	28.45	-118.5	33,519	-0.35%	大賣/鉅額交易
2022/01/12	172.8	27.45	38.7	27.34	27.40	134.1	32,036	0.42%	大買/鉅額交易
2022/01/11	26.5	27.09	30	26.96	27.40	-3.5	31,414	-0.01%
2022/01/10	5.3	26.21	0	0.00	26.40	5.3	30,637	0.02%
2022/01/07	4.7	26.21	4.5	26.36	26.30	0.2	30,625	0.00%
2022/01/06	3	26.02	5.2	26.15	26.20	-2.2	30,273	-0.01%
2022/01/05	0.8	26.00	7	25.96	26.05	-6.2	29,814	-0.02%
2022/01/04	2.5	25.78	3.1	25.85	25.95	-0.6	29,971	0.00%
2022/01/03	9.6	25.79	4.5	25.99	25.75	5.1	29,966	0.02%
2021/12/30	4	26.05	1.1	26.09	25.95	2.9	30,503	0.01%
2021/12/29	2.1	25.95	12	25.98	26.10	-9.9	30,879	-0.03%
2021/12/28	4	25.95	1.5	25.90	25.95	2.5	31,034	0.01%
2021/12/27	7.5	25.84	0.7	25.83	25.80	6.8	31,043	0.02%
2021/12/24	3	25.88	4	25.90	25.85	-1	31,571	0.00%
2021/12/23	1.2	25.80	4	25.90	25.90	-2.8	31,987	-0.01%
2021/12/22	5	25.87	2.1	25.84	25.80	2.9	32,059	0.01%
2021/12/21	1.1	25.65	2.7	25.64	25.65	-1.6	32,072	-0.01%
2021/12/20	2.1	25.35	2	25.30	25.35	0.1	32,028	0.00%
2021/12/17	5.2	25.63	52.8	25.80	25.60	-47.7	32,276	-0.15%
2021/12/16	2.1	25.38	2	25.48	25.50	0.1	32,351	0.00%
2021/12/15	22.2	25.49	0	0.00	25.35	22.2	32,803	0.07%
2021/12/14	17.6	25.46	93	25.50	25.55	-75.4	33,573	-0.22%
2021/12/13	25.5	25.82	2	25.83	25.85	23.5	34,321	0.07%
2021/12/10	1	25.85	22	25.89	25.95	-21	34,337	-0.06%
2021/12/09	7.6	25.85	3	25.77	25.90	4.6	34,485	0.01%
2021/12/08	2.3	25.81	8	25.86	25.95	-5.8	34,539	-0.02%
2021/12/07	47	25.70	20.5	25.83	26.00	26.5	33,932	0.08%
2021/12/06	0.4	25.32	2.1	25.30	25.45	-1.7	33,351	0.00%
2021/12/03	2.6	24.93	18	25.07	25.20	-15.4	33,150	-0.05%
2021/12/02	18.7	24.62	4.1	24.89	25.00	14.6	32,490	0.04%
2021/12/01	0	0.00	4.1	24.73	24.85	-4.1	31,937	-0.01%
2021/11/30	0	0.00	2.4	24.44	24.40	-2.4	31,777	-0.01%
2021/11/29	4.9	24.32	2.6	24.34	24.30	2.3	31,012	0.01%
2021/11/26	87.4	24.71	0	0.00	24.70	87.4	30,927	0.28%
2021/11/25	4	24.80	5.1	24.83	24.95	-1.1	31,206	0.00%
2021/11/24	5.9	24.83	3.2	24.86	24.80	2.8	31,106	0.01%
2021/11/23	15.2	24.40	0	0.00	24.50	15.2	31,063	0.05%
2021/11/22	1.4	24.39	3	24.38	24.40	-1.6	31,119	-0.01%
2021/11/19	6.2	24.30	6.2	24.27	24.25	0	31,263	0.00%
2021/11/18	2	24.65	32	24.67	24.75	-30	31,198	-0.10%
2021/11/17	4.1	24.25	9.4	24.40	24.45	-5.3	31,080	-0.02%
2021/11/16	0.1	23.95	7	23.99	24.05	-6.9	30,878	-0.02%
2021/11/15	0.5	23.95	0.2	23.90	24.00	0.3	31,057	0.00%
2021/11/12	6.2	23.61	5	23.60	23.70	1.2	30,892	0.00%
2021/11/11	5	23.45	5	23.50	23.60	0	31,098	0.00%
2021/11/10	11	23.45	2.3	23.50	23.55	8.8	32,063	0.03%
2021/11/09	7	23.54	0.5	23.45	23.55	6.5	33,086	0.02%
2021/11/08	1	23.25	3.1	23.32	23.40	-2.1	33,500	-0.01%
2021/11/05	8.6	23.15	0	0.00	23.20	8.6	33,717	0.03%
2021/11/04	1.2	23.27	21	23.46	23.25	-19.8	33,798	-0.06%
2021/11/03	1	23.30	103.1	23.35	23.35	-102.1	33,795	-0.30%	大賣/鉅額交易
2021/11/02	0	0.00	0.7	23.15	23.10	-0.7	34,050	0.00%
2021/11/01	0.1	23.03	2.1	23.05	23.05	-2	34,278	-0.01%
2021/10/29	102	23.17	0	0.00	23.20	102	34,215	0.30%	大買/鉅額交易
2021/10/28	2	23.30	0	0.00	23.40	2	34,225	0.01%
2021/10/27	5.2	23.42	1	23.35	23.40	4.2	34,355	0.01%
2021/10/26	1.7	23.50	3	23.53	23.55	-1.3	34,437	0.00%
2021/10/25	1.8	23.55	5	23.56	23.55	-3.2	34,263	-0.01%
2021/10/22	0	23.30	15.1	23.46	23.55	-15	34,316	-0.04%
2021/10/21	0	0.00	10	23.22	23.40	-10	33,922	-0.03%
2021/10/20	3.2	23.03	3	23.07	23.00	0.2	33,272	0.00%
2021/10/19	1	23.00	0	0.00	23.00	1	33,057	0.00%
2021/10/18	0	0.00	1	23.10	23.05	-1	32,921	0.00%
2021/10/15	0.1	22.95	1	22.95	23.00	-0.9	32,613	0.00%
2021/10/14	1	22.85	2	22.95	22.95	-1	32,692	0.00%
2021/10/13	1.3	22.76	5.1	22.78	22.85	-3.8	32,941	-0.01%
2021/10/12	2	22.65	0	0.00	22.90	2	33,807	0.01%
2021/10/08	4	22.86	0	0.00	22.90	4	33,738	0.01%
2021/10/07	5	22.85	3.3	22.93	22.85	1.7	33,870	0.01%
2021/10/06	1.5	22.45	1	22.65	22.70	0.5	33,628	0.00%
2021/10/05	2	22.30	0	0.00	22.45	2	33,576	0.01%
2021/10/04	1.1	22.40	0	0.00	22.40	1.1	33,626	0.00%
2021/10/01	10	22.51	0	0.00	22.50	10	33,881	0.03%
2021/09/30	0	0.00	2	22.90	22.90	-2	33,630	-0.01%
2021/09/29	7	22.61	0	0.00	22.75	7	33,470	0.02%
2021/09/28	0	0.00	9	22.76	22.90	-9	33,327	-0.03%
2021/09/27	1.2	22.75	0	0.00	22.75	1.2	33,111	0.00%
2021/09/24	11	22.80	0.2	22.95	22.80	10.8	33,140	0.03%
2021/09/23	0.1	22.85	2	22.75	22.95	-1.9	33,035	-0.01%
2021/09/22	7.3	22.51	0	0.00	22.60	7.3	32,828	0.02%
2021/09/17	23.1	23.27	23.4	23.39	23.00	-0.3	32,216	0.00%
2021/09/16	10.5	23.21	20.3	23.38	23.40	-9.8	31,654	-0.03%
2021/09/15	0.6	22.95	2	22.98	23.00	-1.4	30,744	0.00%
2021/09/14	1.2	22.94	6	23.00	23.00	-4.8	30,609	-0.02%
2021/09/13	15	22.95	0	0.00	23.00	15	30,470	0.05%
2021/09/10	0.1	22.90	6	22.94	22.95	-5.9	30,734	-0.02%
2021/09/09	0	22.80	1.1	22.80	22.85	-1	31,186	0.00%
2021/09/08	0.2	22.80	12	22.93	22.90	-11.8	31,342	-0.04%
2021/09/07	2	22.75	3	22.80	22.85	-1	31,339	0.00%
2021/09/06	0.4	22.80	1.1	22.80	22.85	-0.7	31,468	0.00%
2021/09/03	0	0.00	3	22.80	22.85	-3	31,466	-0.01%
2021/09/02	5	22.57	0.2	22.70	22.70	4.8	31,484	0.02%
2021/09/01	0.1	22.80	3.1	22.88	23.00	-3	31,489	-0.01%
2021/08/31	4.4	22.84	49.4	23.00	23.00	-44.9	31,304	-0.14%
2021/08/30	20.1	22.80	3.5	22.76	22.90	16.6	30,826	0.05%
2021/08/27	1.1	22.65	22.4	22.67	22.75	-21.3	30,851	-0.07%
2021/08/26	7.2	22.23	0	0.00	22.40	7.2	30,525	0.02%
2021/08/25	15	22.08	6	22.08	22.30	9	30,608	0.03%
2021/08/24	2.2	21.90	37	21.61	22.00	-34.8	30,324	-0.11%
2021/08/23	13	21.45	1	21.50	21.45	12	30,290	0.04%
2021/08/20	11.5	21.18	3	21.22	21.15	8.5	30,598	0.03%
2021/08/19	11	21.35	1	21.55	21.35	10	31,913	0.03%
2021/08/18	7.1	21.56	3.4	21.59	21.60	3.7	31,640	0.01%
2021/08/17	9	21.41	9.2	21.49	21.60	-0.2	32,363	0.00%
2021/08/16	55.4	21.38	1.2	21.35	21.40	54.2	32,290	0.17%
2021/08/13	5	22.80	18	22.84	22.80	-13	32,099	-0.04%
2021/08/12	1.1	22.95	21.5	22.93	22.90	-20.4	31,613	-0.06%
2021/08/11	5.1	22.96	5	23.00	23.00	0.1	31,314	0.00%
2021/08/10	8	23.01	2.2	22.98	23.00	5.8	31,564	0.02%
2021/08/09	3.1	22.95	1.7	23.12	23.10	1.4	32,212	0.00%
2021/08/06	1.1	23.10	51	23.13	23.10	-49.9	32,486	-0.15%
2021/08/05	3.1	23.02	36.3	23.10	23.10	-33.2	33,171	-0.10%
2021/08/04	10.1	23.00	19.7	23.01	23.00	-9.7	35,359	-0.03%
2021/08/03	4	23.03	11	23.10	23.05	-7	36,865	-0.02%
2021/08/02	0.1	23.00	4.6	22.99	23.10	-4.5	38,154	-0.01%
2021/07/30	0	0.00	50.5	22.80	22.85	-50.5	38,287	-0.13%
2021/07/29	3.2	22.72	1	22.80	22.80	2.2	38,669	0.01%
2021/07/28	12	22.61	0	0.00	22.75	12	39,014	0.03%
2021/07/27	0.1	22.85	5.4	22.90	22.85	-5.3	39,561	-0.01%
2021/07/26	19	22.92	9	23.02	22.90	10	40,148	0.02%
2021/07/23	27.8	22.91	2	22.90	23.00	25.8	40,400	0.06%
2021/07/22	34	22.81	35	22.80	22.85	-1	40,669	0.00%
2021/07/21	11.1	22.64	1.1	22.65	22.70	10	41,004	0.02%
2021/07/20	7.3	22.69	3	22.68	22.65	4.3	41,527	0.01%
2021/07/19	18.4	22.92	1	23.00	23.00	17.4	41,459	0.04%
2021/07/16	6.3	22.92	51.5	22.82	23.05	-45.2	41,699	-0.11%
2021/07/15	2	22.68	4	22.70	22.75	-2	41,161	0.00%
2021/07/14	1	22.65	0.4	22.68	22.70	0.6	41,478	0.00%
2021/07/13	34.1	22.69	2	22.70	22.70	32.1	42,089	0.08%
2021/07/12	86	22.83	30.3	22.85	22.65	55.7	41,905	0.13%
2021/07/09	47	22.67	0	0.00	22.70	47	41,888	0.11%
2021/07/08	7.5	22.80	110.3	22.85	22.85	-102.8	41,757	-0.25%	大賣/鉅額交易
2021/07/07	6.1	22.62	31.6	22.58	22.65	-25.5	41,843	-0.06%
2021/07/06	1	22.65	4.3	22.56	22.60	-3.3	41,746	-0.01%
2021/07/05	5	22.50	3	22.50	22.50	2	41,750	0.00%
2021/07/02	6.3	22.47	1	22.45	22.40	5.3	41,755	0.01%
2021/07/01	0.8	22.58	4.9	22.57	22.55	-4.1	41,913	-0.01%
2021/06/30	3	22.67	3	22.70	22.70	0	41,894	0.00%
2021/06/29	10.5	22.47	2	22.55	22.60	8.5	41,824	0.02%
2021/06/28	18	22.66	1	22.80	22.65	17	42,026	0.04%
2021/06/25	2	22.70	5.3	22.72	22.75	-3.3	42,487	-0.01%
2021/06/24	1	22.50	2.5	22.48	22.55	-1.5	42,451	0.00%
2021/06/23	1.5	22.38	15	22.44	22.55	-13.5	42,846	-0.03%
2021/06/22	1	22.30	6	22.32	22.30	-5	43,399	-0.01%
2021/06/21	13.3	22.08	17.2	22.13	22.25	-4	43,413	-0.01%
2021/06/18	7	22.19	4	22.21	22.15	3	43,304	0.01%
2021/06/17	11.4	22.22	18	22.24	22.30	-6.6	42,894	-0.02%
2021/06/16	6.5	22.26	0	0.00	22.40	6.5	43,429	0.01%
2021/06/15	5	22.37	2.1	22.45	22.40	3	43,528	0.01%
2021/06/11	2	22.43	7	22.45	22.50	-5	44,044	-0.01%
2021/06/10	1	22.35	1.1	22.36	22.50	-0.1	44,798	0.00%
2021/06/09	1	22.35	5	22.35	22.45	-4	45,733	-0.01%
2021/06/08	21.5	22.50	0	0.00	22.55	21.5	46,197	0.05%
2021/06/07	34.1	22.43	12.6	22.55	22.55	21.5	47,083	0.05%
2021/06/04	119.4	22.55	151.2	22.52	22.75	-31.8	47,616	-0.07%	大買/大賣/
2021/06/03	22	22.83	0	0.00	22.90	22	48,813	0.05%
2021/06/02	20.3	22.79	4	22.94	22.95	16.2	49,204	0.03%
2021/06/01	105.1	22.90	15.3	22.92	23.00	89.8	49,151	0.18%	大買/
2021/05/31	5	22.99	3	23.08	23.05	2	49,478	0.00%
2021/05/28	0	0.00	10.6	22.89	23.00	-10.6	49,540	-0.02%
2021/05/27	17	22.44	5	22.50	22.40	12	49,248	0.02%
2021/05/26	3.2	22.90	2	22.95	23.00	1.2	49,174	0.00%
2021/05/25	3	22.97	60.6	23.10	22.85	-57.6	49,644	-0.12%
2021/05/24	3	22.43	12	22.34	22.50	-9	49,453	-0.02%
2021/05/21	2	23.07	4.1	23.07	22.60	-2	49,918	0.00%
2021/05/20	1	22.30	1	22.30	22.30	0	49,372	0.00%
2021/05/19	4	22.30	5	22.44	22.25	-1	49,423	0.00%
2021/05/18	4.1	22.19	11	22.27	22.50	-6.9	50,016	-0.01%
2021/05/17	22.8	21.32	45	21.29	21.55	-22.2	50,600	-0.04%
2021/05/14	33.6	22.00	26.3	21.92	22.00	7.3	49,939	0.01%
2021/05/13	27.1	22.09	33.5	22.18	22.05	-6.4	49,359	-0.01%
2021/05/12	9.5	22.37	33	22.67	22.35	-23.5	48,528	-0.05%
2021/05/11	25	23.71	30	23.64	23.65	-5	46,106	-0.01%
2021/05/10	29.2	23.59	106	23.55	23.95	-76.8	44,550	-0.17%	大賣/
2021/05/07	52	23.10	24	23.03	23.10	28	43,845	0.06%
2021/05/06	3.1	22.70	29	22.92	23.00	-25.9	43,925	-0.06%
2021/05/05	1	22.45	1.5	22.43	22.50	-0.5	43,415	0.00%
2021/05/04	10	22.35	12.1	22.50	22.35	-2.1	43,236	0.00%
2021/05/03	9	22.65	14	22.63	22.75	-5	42,924	-0.01%
2021/04/29	11.1	23.23	1	23.05	22.80	10.1	42,522	0.02%
2021/04/28	9	23.14	10.1	23.20	23.25	-1.1	42,261	0.00%
2021/04/27	13.1	23.10	13	23.11	23.15	0.1	42,522	0.00%
2021/04/26	2.1	23.02	8	23.03	23.10	-5.9	42,262	-0.01%
2021/04/23	3	22.78	3	22.88	22.80	0	41,851	0.00%
2021/04/22	11.3	22.92	26.7	22.94	22.90	-15.3	41,835	-0.04%
2021/04/21	11.1	22.80	4	22.86	22.90	7.1	41,544	0.02%
2021/04/20	16.3	22.79	17	22.90	22.90	-0.7	41,334	0.00%
2021/04/19	23	22.61	35	22.56	22.80	-12	40,921	-0.03%
2021/04/16	2	22.21	8	22.23	22.25	-6	40,432	-0.01%
2021/04/15	3	22.10	27.8	22.19	22.25	-24.8	41,015	-0.06%
2021/04/14	6.6	21.98	3.1	22.03	22.10	3.5	41,089	0.01%
2021/04/13	4.4	22.04	53.2	22.02	22.10	-48.8	41,035	-0.12%
2021/04/12	1.3	21.65	14.2	21.82	21.90	-12.9	40,770	-0.03%
2021/04/09	17.4	21.64	2	21.55	21.60	15.4	40,814	0.04%
2021/04/08	10	21.82	11	21.80	21.80	-1	40,811	0.00%
2021/04/07	0	0.00	3	21.95	22.00	-3	41,304	-0.01%
2021/04/06	3.5	21.90	9	21.90	21.95	-5.5	41,296	-0.01%
2021/04/01	13	21.86	0	0.00	21.85	13	41,300	0.03%
2021/03/31	10.2	21.95	359	22.00	22.10	-348.8	41,073	-0.85%	大賣/鉅額交易
2021/03/30	1	21.90	3	22.00	22.00	-2	40,744	0.00%
2021/03/29	3.5	21.89	48.1	21.91	22.00	-44.6	40,197	-0.11%
2021/03/26	8	21.81	113.2	21.89	21.90	-105.2	39,885	-0.26%	大賣/鉅額交易
2021/03/25	13	21.75	160.6	21.78	21.80	-147.6	39,408	-0.37%	大賣/鉅額交易
2021/03/24	5	21.40	22	21.55	21.50	-17	38,917	-0.04%
2021/03/23	3	21.40	14.5	21.48	21.40	-11.5	38,863	-0.03%
2021/03/22	102	21.15	10	21.38	21.35	92	38,694	0.24%	大買/
2021/03/19	17.4	21.36	29.1	21.35	21.30	-11.7	38,735	-0.03%
2021/03/18	13.9	21.52	3	21.65	21.55	10.9	38,061	0.03%
2021/03/17	51	21.63	26.1	21.76	21.60	24.9	38,085	0.07%
2021/03/16	121.5	21.69	26.4	21.73	21.80	95.1	37,645	0.25%	大買/
2021/03/15	278.2	21.72	34.7	21.66	21.75	243.5	37,129	0.66%	大買/鉅額交易
2021/03/12	139.1	21.23	47.2	21.23	21.35	91.9	36,563	0.25%	大買/
2021/03/11	14.1	21.25	29.2	21.35	21.10	-15.1	36,121	-0.04%
2021/03/10	46.2	21.09	48.1	21.17	21.20	-1.9	35,463	-0.01%
2021/03/09	11.2	21.01	167.1	21.05	21.10	-156	34,914	-0.45%	大賣/鉅額交易
2021/03/08	15.2	20.63	117.1	20.60	20.60	-101.9	33,545	-0.30%	大賣/鉅額交易
2021/03/05	34.1	20.18	35.2	20.28	20.30	-1.2	33,395	0.00%
2021/03/04	136.6	20.22	30.1	20.37	20.35	106.5	34,399	0.31%	大買/鉅額交易
2021/03/03	32	20.40	77.1	20.45	20.40	-45.1	34,249	-0.13%
2021/03/02	24.5	20.26	31.2	20.34	20.20	-6.7	33,925	-0.02%
2021/02/26	97.8	20.20	16.9	20.49	20.00	80.9	33,617	0.24%
2021/02/25	19.1	20.76	25.6	20.85	20.90	-6.5	32,253	-0.02%
2021/02/24	7.4	20.79	22.7	20.83	20.75	-15.3	31,830	-0.05%
2021/02/23	18	20.51	55.3	20.52	20.70	-37.3	31,373	-0.12%
2021/02/22	4.1	20.34	30	20.31	20.40	-25.9	30,959	-0.08%
2021/02/19	7.2	20.08	32.3	20.14	20.20	-25.1	31,135	-0.08%
2021/02/18	3.5	19.97	119	20.00	20.00	-115.5	31,137	-0.37%	大賣/鉅額交易
2021/02/17	3.1	19.81	87.2	19.82	19.90	-84.1	30,944	-0.27%
2021/02/05	2.9	19.23	21	19.33	19.40	-18.1	30,141	-0.06%
2021/02/04	6	19.20	0	0.00	19.20	6	30,549	0.02%
2021/02/03	11.1	19.25	35	19.29	19.25	-23.9	32,051	-0.07%
2021/02/02	30.2	19.20	62	19.26	19.25	-31.8	33,079	-0.10%
2021/02/01	28.2	19.10	18	19.18	19.15	10.2	33,410	0.03%
2021/01/29	45	19.10	0	0.00	19.00	45	33,638	0.13%
2021/01/28	37	19.21	33	19.33	19.20	4	32,977	0.01%
2021/01/27	27.4	19.39	15	19.45	19.40	12.4	32,563	0.04%
2021/01/26	30	19.38	37	19.43	19.30	-7	32,430	-0.02%
2021/01/25	5	19.50	37	19.55	19.60	-32	32,270	-0.10%
2021/01/22	34.2	19.20	0	0.00	19.20	34.2	32,136	0.11%
2021/01/21	6.2	19.28	27	19.43	19.25	-20.8	32,122	-0.06%
2021/01/20	43	19.26	0	0.00	19.20	43	32,124	0.13%
2021/01/19	2.8	19.67	22	19.70	19.65	-19.2	31,687	-0.06%
2021/01/18	5.1	19.60	43	19.60	19.70	-38	31,544	-0.12%
2021/01/15	78.6	19.78	60.1	19.84	19.70	18.5	31,287	0.06%
2021/01/14	53.1	19.78	55	19.87	19.85	-2	31,330	-0.01%
2021/01/13	51.5	19.77	109	19.81	19.85	-57.5	31,188	-0.18%	大賣/
2021/01/12	54	19.80	12.1	19.74	19.70	41.9	31,252	0.13%
2021/01/11	40.1	19.87	20.2	19.94	19.95	19.8	31,210	0.06%
2021/01/08	7.5	19.83	127.6	19.84	20.00	-120.1	31,051	-0.39%	大賣/鉅額交易
2021/01/07	11	19.75	106.1	19.73	19.80	-95.1	30,622	-0.31%	大賣/
2021/01/06	17	19.56	22.7	19.63	19.55	-5.7	30,449	-0.02%
2021/01/05	14.3	19.56	59	19.65	19.60	-44.7	30,558	-0.15%
2021/01/04	54.1	19.59	18.6	19.65	19.55	35.5	30,587	0.12%
2020/12/31	46	19.68	42.3	19.71	19.70	3.7	30,360	0.01%
2020/12/30	5	19.70	63.1	19.57	19.75	-58.1	30,292	-0.19%
2020/12/29	10.1	19.25	34	19.31	19.25	-23.9	29,755	-0.08%
2020/12/28	33	19.21	10	19.27	19.20	23	29,784	0.08%
2020/12/25	24	19.23	23	19.30	19.30	1	29,938	0.00%
2020/12/24	40.2	19.20	34	19.26	19.25	6.2	30,275	0.02%
2020/12/23	21	19.20	16	19.23	19.20	5	30,566	0.02%
2020/12/22	13	19.35	15	19.39	19.30	-2	31,699	-0.01%
2020/12/21	23	19.34	8	19.33	19.40	15	32,751	0.05%
2020/12/18	73	19.30	12	19.35	19.30	61	33,394	0.18%
2020/12/17	1	19.35	2	19.55	19.35	-1	33,833	0.00%
2020/12/16	12	19.45	27	19.51	19.55	-15	33,934	-0.04%
2020/12/15	10	19.27	9	19.29	19.30	1	34,296	0.00%
2020/12/14	48	19.43	3.1	19.42	19.40	44.9	34,281	0.13%
2020/12/11	9.1	19.52	18	19.47	19.55	-8.9	34,187	-0.03%
2020/12/10	20.2	19.23	67.8	19.29	19.30	-47.6	33,886	-0.14%
2020/12/09	26.2	19.17	17	19.22	19.20	9.2	33,802	0.03%
2020/12/08	107.4	19.21	36	19.27	19.35	71.4	33,789	0.21%	大買/
2020/12/07	50.1	19.51	22	19.55	19.55	28.1	33,476	0.08%
2020/12/04	7.2	19.47	5.2	19.50	19.60	2	33,511	0.01%
2020/12/03	50.2	19.40	12	19.47	19.50	38.2	33,453	0.11%
2020/12/02	20	19.30	59	19.44	19.50	-39	33,587	-0.12%
2020/12/01	50.1	19.33	4	19.34	19.40	46.1	33,717	0.14%
2020/11/30	22.1	19.42	3.1	19.55	19.15	19	33,781	0.06%
2020/11/27	0	0.00	9	19.69	19.75	-9	33,163	-0.03%
2020/11/26	20	19.62	0.1	19.65	19.70	19.9	33,399	0.06%
2020/11/25	5.2	19.70	11	19.65	19.70	-5.8	33,775	-0.02%
2020/11/24	7	19.54	14	19.63	19.55	-7	33,792	-0.02%
2020/11/23	2	19.60	10	19.61	19.65	-8	33,947	-0.02%
2020/11/20	19	19.52	9	19.53	19.55	10	33,918	0.03%
2020/11/19	19.2	19.79	11	19.75	19.60	8.2	33,983	0.02%
2020/11/18	4	19.96	35	19.99	20.00	-31	33,763	-0.09%
2020/11/17	2.4	19.82	18	19.85	19.90	-15.6	33,440	-0.05%
2020/11/16	1	19.75	41	19.81	19.85	-40	33,694	-0.12%
2020/11/13	3.7	19.52	13.1	19.53	19.60	-9.4	33,186	-0.03%
2020/11/12	5.2	19.60	44.7	19.59	19.60	-39.5	33,088	-0.12%
2020/11/11	22.6	19.59	39.2	19.56	19.80	-16.6	32,671	-0.05%
2020/11/10	19.4	19.15	26.4	19.07	19.10	-7	31,294	-0.02%
2020/11/09	21.2	18.76	3	18.85	18.65	18.2	30,155	0.06%
2020/11/06	8	18.50	19	18.48	18.65	-11	29,811	-0.04%
2020/11/05	3	18.25	0.1	18.35	18.30	2.9	29,735	0.01%
2020/11/04	3	18.27	2	18.25	18.20	1	29,954	0.00%
2020/11/03	8.2	18.19	1	18.25	18.25	7.2	30,115	0.02%
2020/11/02	2	18.05	10.1	18.05	18.15	-8.1	30,207	-0.03%
2020/10/30	10	17.99	0	0.00	18.05	10	30,224	0.03%
2020/10/29	14	18.00	0	0.00	17.95	14	29,932	0.05%
2020/10/28	4	18.05	6	18.08	18.15	-2	29,950	-0.01%
2020/10/27	6.1	18.24	4	18.34	18.15	2.1	30,132	0.01%
2020/10/26	1.6	18.26	7.2	18.32	18.35	-5.6	30,153	-0.02%
2020/10/23	1	18.20	0	0.00	18.25	1	30,252	0.00%
2020/10/22	0.5	18.25	2	18.15	18.25	-1.5	30,656	0.00%
2020/10/20	20.2	18.00	2	18.00	18.00	18.2	31,106	0.06%
2020/10/19	3.2	18.03	3.6	18.02	18.00	-0.4	31,061	0.00%
2020/10/16	9	17.96	0	0.00	17.90	9	31,649	0.03%
2020/10/15	15	17.96	1	18.05	17.95	14	31,935	0.04%
2020/10/14	9.5	18.02	1.1	18.06	18.10	8.4	31,724	0.03%
2020/10/13	15	18.02	0	0.00	18.05	15	31,850	0.05%
2020/10/12	23	18.13	0	0.00	18.15	23	32,076	0.07%
2020/10/08	1.2	18.31	0	0.00	18.35	1.2	32,502	0.00%
2020/10/07	15	18.29	1	18.30	18.25	14	33,018	0.04%
2020/10/06	4.1	18.32	9	18.35	18.45	-4.9	33,938	-0.01%
2020/10/05	22.1	18.23	1.1	18.30	18.15	21	35,125	0.06%
2020/09/30	7.4	18.33	0	0.00	18.40	7.4	35,708	0.02%
2020/09/29	4.1	18.22	6	18.30	18.30	-1.9	35,989	-0.01%
2020/09/28	12	17.91	4.1	17.98	18.05	7.9	36,307	0.02%
2020/09/25	54.1	17.60	0	0.00	17.60	54.1	36,580	0.15%
2020/09/24	95.1	17.75	0	0.00	17.60	95.1	35,900	0.26%
2020/09/23	25.1	18.03	1	18.05	18.00	24.1	35,340	0.07%
2020/09/22	49	18.26	46	18.35	18.20	3	34,880	0.01%
2020/09/21	28.1	18.58	1	18.65	18.50	27.1	34,369	0.08%
2020/09/18	14.1	18.67	4	18.73	18.60	10.1	34,323	0.03%
2020/09/17	23	18.72	0.8	18.80	18.70	22.2	34,037	0.07%
2020/09/16	1	18.85	1	18.85	18.85	0	33,942	0.00%
2020/09/15	14	18.79	0	0.00	18.90	14	33,992	0.04%
2020/09/14	8	18.76	0	0.00	18.80	8	34,829	0.02%
2020/09/11	12	18.74	0	0.00	18.85	12	34,980	0.03%
2020/09/10	2	18.75	3	18.85	18.90	-1	35,114	0.00%
2020/09/09	13	18.75	2	18.83	18.80	11	35,318	0.03%
2020/09/08	7	18.81	2	18.85	18.90	5	35,508	0.01%
2020/09/07	5	18.80	4	18.83	18.85	1	35,874	0.00%
2020/09/04	40	18.67	3	18.73	18.80	37	36,107	0.10%
2020/09/03	43.1	18.75	10	18.84	18.85	33.1	35,911	0.09%
2020/09/02	66	18.74	3	18.80	18.70	63	35,754	0.18%
2020/09/01	24	18.90	32	18.95	18.90	-8	35,252	-0.02%
2020/08/31	17	19.01	1	19.05	18.95	16	34,963	0.05%
2020/08/28	9	19.02	0	0.00	19.00	9	34,821	0.03%
2020/08/27	35	19.02	0	0.00	19.00	35	35,174	0.10%
2020/08/26	11	19.10	3	19.10	19.20	8	35,208	0.02%
2020/08/25	12	19.05	5	19.11	19.10	7	35,375	0.02%
2020/08/24	40	19.04	5	19.05	19.05	35	37,240	0.09%
2020/08/21	18	19.11	2	19.08	19.20	16	37,597	0.04%
2020/08/20	56	19.08	0	0.00	19.00	56	37,561	0.15%
2020/08/19	26	19.41	0	0.00	19.40	26	36,998	0.07%
2020/08/18	2	19.40	0	0.00	19.40	2	36,721	0.01%
2020/08/17	0	0.00	1.4	19.44	19.50	-1.4	36,793	0.00%
2020/08/14	9	19.36	0	0.00	19.35	9	36,930	0.02%
2020/08/13	3	19.48	1	19.45	19.50	2	37,035	0.01%
2020/08/12	1	19.40	0	0.00	19.40	1	37,303	0.00%
2020/08/11	6	19.41	1	19.45	19.40	5	37,427	0.01%
2020/08/10	0	0.00	1	19.45	19.40	-1	37,497	0.00%
2020/08/07	16	19.38	2	19.43	19.35	14	37,567	0.04%
2020/08/05	2	19.35	0	0.00	19.30	2	38,122	0.01%
2020/08/04	8	19.35	0.4	19.45	19.35	7.6	38,283	0.02%
2020/08/03	10	19.31	0	0.00	19.30	10	38,321	0.03%
2020/07/31	13	19.46	0	0.00	19.40	13	38,313	0.03%
2020/07/30	6	19.53	3	19.53	19.65	3	38,215	0.01%
2020/07/29	2	19.48	2.1	19.62	19.50	-0.1	38,150	0.00%
2020/07/28	12	19.31	9	19.35	19.35	3	38,620	0.01%
2020/07/27	22.2	19.48	3	19.47	19.35	19.2	39,135	0.05%
2020/07/24	25	19.57	0	0.00	19.50	25	39,242	0.06%
2020/07/23	6	19.68	1	19.70	19.75	5	39,366	0.01%
2020/07/22	13.3	19.71	2	19.83	19.80	11.3	39,850	0.03%
2020/07/21	20	19.81	0	0.00	19.80	20	39,576	0.05%
2020/07/20	2	19.88	0	0.00	19.85	2	39,607	0.01%
2020/07/17	40	19.82	1	19.90	19.90	39	40,237	0.10%
2020/07/16	22.6	19.82	6	19.86	19.85	16.6	40,922	0.04%
2020/07/15	39	19.89	3	20.00	19.90	36	40,646	0.09%
2020/07/14	31	19.98	0	0.00	19.95	31	40,486	0.08%
2020/07/13	31	20.05	1	20.00	20.10	30	40,670	0.07%
2020/07/10	13	20.93	6	20.85	20.90	7	40,629	0.02%
2020/07/09	11	21.12	3	21.15	21.15	8	40,292	0.02%
2020/07/08	75	21.10	2	21.10	21.15	73	40,156	0.18%
2020/07/07	6	21.12	26	21.07	21.20	-20	40,241	-0.05%
2020/07/06	2	20.95	17	20.91	21.05	-15	40,072	-0.04%
2020/07/03	1	20.75	9	20.77	20.80	-8	39,932	-0.02%
2020/07/02	2	20.53	2	20.55	20.50	0	39,906	0.00%
2020/07/01	0	0.00	0.1	20.55	20.50	-0.1	40,075	0.00%
2020/06/29	6	20.15	10	20.25	20.25	-4	40,755	-0.01%
2020/06/24	18	20.27	20	20.35	20.25	-2	41,200	0.00%
2020/06/22	0	0.00	5	20.20	20.30	-5	42,669	-0.01%
2020/06/19	37	20.24	2	20.30	20.10	35	43,720	0.08%
2020/06/18	15	20.33	0	0.00	20.30	15	43,953	0.03%
2020/06/17	75	20.26	5	20.50	20.55	70	45,257	0.15%
2020/06/16	2	20.30	3	20.37	20.35	-1	46,903	0.00%
2020/06/15	6	20.20	1	20.15	20.10	5	48,350	0.01%
2020/06/12	12	20.20	1	20.15	20.20	11	49,216	0.02%
2020/06/11	9	20.71	2	21.00	20.65	7	50,336	0.01%
2020/06/10	7	20.98	1	21.05	21.10	6	51,195	0.01%
2020/06/09	1	20.90	3	21.02	21.05	-2	53,643	0.00%
2020/06/08	1	20.95	19	20.91	21.00	-18	54,674	-0.03%
2020/06/05	0	0.00	16	20.84	20.80	-16	55,643	-0.03%
2020/06/04	34	20.83	1	20.70	20.65	33	56,543	0.06%
2020/06/03	5	20.70	10	20.67	20.75	-5	57,457	-0.01%
2020/06/02	2	20.20	2	20.18	20.30	0	57,439	0.00%
2020/06/01	1	20.05	51	20.05	20.05	-50	57,450	-0.09%
2020/05/29	47	19.74	1	19.75	19.95	46	57,494	0.08%
2020/05/28	15	19.91	2	19.95	19.85	13	55,907	0.02%
2020/05/27	3	20.02	18	20.02	20.10	-15	56,210	-0.03%
2020/05/26	9	19.83	68	19.98	19.95	-59	56,541	-0.10%
2020/05/25	7	19.50	2	19.70	19.75	5	56,691	0.01%
2020/05/22	15	19.57	0	0.00	19.55	15	56,938	0.03%
2020/05/21	7.1	19.79	4	19.80	19.80	3.1	56,923	0.01%
2020/05/20	5	19.77	23	19.80	19.85	-18	56,828	-0.03%
2020/05/19	2	19.78	10	19.84	19.85	-8	57,037	-0.01%
2020/05/18	15	19.51	4	19.58	19.50	11	57,028	0.02%
2020/05/15	22	19.56	11	19.69	19.60	11	57,006	0.02%
2020/05/14	30	19.55	3	19.55	19.55	27	57,148	0.05%
2020/05/13	16	19.62	0.4	19.85	19.80	15.6	56,821	0.03%
2020/05/12	74	19.64	2	19.68	19.65	72	56,806	0.13%
2020/05/11	3	20.02	1	20.10	20.00	2	56,510	0.00%
2020/05/08	20	19.90	98	19.95	19.80	-78	56,336	-0.14%
2020/05/07	26	19.75	32	19.79	19.70	-6	56,494	-0.01%
2020/05/06	1	19.55	3	19.45	19.55	-2	56,584	0.00%
2020/05/05	13	19.63	31	19.61	19.65	-18	56,507	-0.03%
2020/05/04	25	19.44	0	0.00	19.50	25	56,571	0.04%
2020/04/30	5	20.04	36	20.07	20.00	-31	56,460	-0.05%
2020/04/29	7	19.79	15	19.83	19.70	-8	56,001	-0.01%
2020/04/28	2	19.30	10	19.38	19.50	-8	56,031	-0.01%
2020/04/27	10	18.86	63.4	19.05	19.05	-53.4	57,103	-0.09%
2020/04/24	26	18.55	3	18.65	18.60	23	56,791	0.04%
2020/04/23	34	18.58	7	18.75	18.55	27	56,445	0.05%
2020/04/22	25	18.41	5	18.43	18.50	20	56,084	0.04%
2020/04/21	97	18.81	3	18.70	18.70	94	55,653	0.17%
2020/04/20	25	19.38	1	19.35	19.30	24	54,957	0.04%
2020/04/17	27	19.69	1	19.85	19.60	26	54,808	0.05%
2020/04/16	73	19.50	0	0.00	19.50	73	54,484	0.13%
2020/04/15	69	19.99	29.4	20.03	19.90	39.6	53,928	0.07%
2020/04/14	87	19.24	77	19.38	19.65	10	53,168	0.02%
2020/04/13	13.1	18.88	9	18.75	18.80	4.1	52,397	0.01%
2020/04/10	23	18.55	10.1	18.62	18.65	12.9	51,908	0.02%
2020/04/09	3	18.03	0	0.00	18.05	3	51,292	0.01%
2020/04/08	9.5	17.96	53	18.00	17.95	-43.5	50,814	-0.09%
2020/04/07	62	17.90	1	18.00	17.90	61	50,406	0.12%
2020/04/06	10	17.62	0	0.00	17.85	10	50,107	0.02%
2020/04/01	18	17.81	1	17.85	17.75	17	49,449	0.03%
2020/03/31	16	17.94	5	18.05	17.90	11	49,090	0.02%
2020/03/30	5	17.78	30	17.64	17.90	-25	48,326	-0.05%
2020/03/27	24	17.75	12	17.81	17.90	12	47,734	0.03%
2020/03/26	22	17.31	1	17.35	17.30	21	46,872	0.04%
2020/03/25	36	17.51	9	17.58	17.50	27	46,742	0.06%
2020/03/24	22	16.73	7	16.92	16.60	15	45,846	0.03%
2020/03/23	13.3	16.31	11	16.20	16.15	2.3	45,074	0.01%
2020/03/20	37	17.14	1	17.25	17.10	36	43,907	0.08%
2020/03/19	23.1	16.82	9.1	16.71	16.30	14	42,276	0.03%
2020/03/18	19.3	18.09	2	18.10	17.95	17.3	41,243	0.04%
2020/03/17	22.4	18.42	2	18.43	18.35	20.4	40,340	0.05%
2020/03/16	21	19.21	15	19.13	19.05	6	38,936	0.02%
2020/03/13	94	18.97	44.3	19.04	19.65	49.7	37,786	0.13%
2020/03/12	10	20.70	2	20.68	20.50	8	35,232	0.02%
2020/03/11	9	21.36	0	0.00	21.35	9	34,135	0.03%
2020/03/10	13	21.48	6	21.50	21.55	7	33,181	0.02%
2020/03/09	14	21.90	3.4	21.96	21.80	10.6	32,323	0.03%
2020/03/06	5	22.46	0	0.00	22.40	5	31,317	0.02%
2020/03/05	1	22.75	0	0.00	22.85	1	31,030	0.00%
2020/03/03	2	22.55	3.1	22.49	22.55	-1.1	30,623	0.00%
2020/03/02	7	22.26	5	22.22	22.25	2	30,120	0.01%
2020/02/27	13	22.68	2	22.60	22.70	11	30,315	0.04%
2020/02/26	7.5	22.63	3.1	22.77	22.80	4.4	29,971	0.01%
2020/02/25	1	22.60	2	22.70	22.80	-1	29,697	0.00%
2020/02/24	1	23.00	0	0.00	22.85	1	29,878	0.00%
2020/02/21	5	23.19	2	23.23	23.20	3	29,917	0.01%
2020/02/20	3	23.35	2	23.43	23.45	1	29,837	0.00%
2020/02/19	0	0.00	16	23.24	23.30	-16	29,646	-0.05%
2020/02/18	2	23.05	4.1	23.00	23.10	-2.1	29,619	-0.01%
2020/02/17	0	0.00	1	22.80	22.95	-1	29,671	0.00%
2020/02/14	2	22.78	3	22.80	22.80	-1	30,157	0.00%
2020/02/13	0	0.00	4.3	22.80	22.80	-4.3	30,859	-0.01%
2020/02/12	1	22.60	22	22.65	22.65	-21	31,125	-0.07%
2020/02/10	0	0.00	2	22.45	22.50	-2	31,077	-0.01%
2020/02/07	0	0.00	2	22.45	22.50	-2	31,568	-0.01%
2020/02/06	5	22.40	0	0.00	22.50	5	31,453	0.02%
2020/02/05	2.7	22.25	32	22.15	22.40	-29.3	31,694	-0.09%
2020/02/04	1	22.00	0	0.00	22.30	1	31,443	0.00%
2020/02/03	3	21.83	2	21.70	21.95	1	31,371	0.00%
2020/01/31	2.1	22.08	0	0.00	22.05	2.1	31,208	0.01%
2020/01/30	22	22.18	1	22.30	22.00	21	30,750	0.07%
2020/01/20	3	22.65	10	22.76	22.90	-7	29,385	-0.02%
2020/01/17	2.1	22.53	0	0.00	22.60	2.1	29,165	0.01%
2020/01/16	4	22.53	0	0.00	22.60	4	29,356	0.01%
2020/01/15	1	22.65	0.1	22.70	22.70	0.9	29,348	0.00%
2020/01/14	0	0.00	3	22.55	22.60	-3	29,269	-0.01%
2020/01/13	1	22.25	1	22.45	22.50	0	28,942	0.00%
2020/01/10	5	22.26	3	22.35	22.25	2	29,085	0.01%
2020/01/08	2	22.15	0	0.00	22.25	2	29,318	0.01%
2020/01/03	0	0.00	12	22.39	22.45	-12	28,991	-0.04%
2020/01/02	4	22.31	1	22.40	22.35	3	29,062	0.01%
2019/12/31	5	22.32	0	0.00	22.40	5	29,038	0.02%
2019/12/30	1	22.40	14	22.45	22.50	-13	28,926	-0.04%
2019/12/27	2	22.45	11	22.50	22.50	-9	28,856	-0.03%
2019/12/26	1	22.40	0	0.00	22.45	1	28,840	0.00%
2019/12/25	1	22.45	0	0.00	22.45	1	29,121	0.00%
2019/12/24	0	22.40	1	22.45	22.45	-1	29,229	0.00%
2019/12/23	12	22.40	2	22.47	22.50	10	29,234	0.03%
2019/12/20	0	0.00	2	22.50	22.40	-2	29,485	-0.01%
2019/12/19	1	22.40	0	0.00	22.40	1	29,215	0.00%
2019/12/18	0.8	22.40	0	0.00	22.50	0.8	29,240	0.00%
2019/12/17	0	0.00	9	22.34	22.40	-9	29,345	-0.03%
2019/12/16	24.1	22.47	0	0.00	22.30	24.1	29,100	0.08%
2019/12/13	10	22.50	34	22.32	22.50	-24	29,132	-0.08%
2019/12/12	12	22.18	2	22.20	22.15	10	28,495	0.04%
2019/12/11	0	0.00	12	22.06	22.10	-12	28,282	-0.04%
2019/12/10	0	0.00	14	21.94	21.95	-14	28,209	-0.05%
2019/12/05	1.1	21.71	0	0.00	21.70	1.1	28,490	0.00%
2019/12/04	0.3	21.85	0	0.00	21.85	0.3	28,342	0.00%
2019/12/03	6	21.75	0	0.00	21.75	6	28,292	0.02%
2019/11/29	14	21.84	0	0.00	21.85	14	28,072	0.05%
2019/11/28	5	22.00	5	22.00	21.95	0	27,767	0.00%
2019/11/27	0	0.00	11	22.16	22.25	-11	27,753	-0.04%
2019/11/26	1	22.20	1	22.25	22.10	0	27,682	0.00%
2019/11/25	16	21.90	0	0.00	21.90	16	26,609	0.06%
2019/11/22	0	0.00	1	21.95	22.00	-1	26,937	0.00%
2019/11/21	0	0.00	8.5	21.95	22.00	-8.5	26,777	-0.03%
2019/11/20	3	22.20	23	22.20	22.15	-20	26,305	-0.08%
2019/11/19	1	22.15	0	0.00	22.25	1	26,043	0.00%
2019/11/18	7	22.15	0	0.00	22.25	7	26,049	0.03%
2019/11/14	0	0.00	11.5	22.15	22.15	-11.5	25,865	-0.04%
2019/11/13	1	22.05	16	22.20	22.25	-15	25,955	-0.06%
2019/11/12	2	21.88	4	21.86	21.90	-2	25,256	-0.01%
2019/11/11	1	21.55	0.1	21.60	21.60	0.9	24,622	0.00%
2019/11/08	0	0.00	1	21.80	21.85	-1	24,477	0.00%
2019/11/07	0	0.00	14	21.66	21.70	-14	24,669	-0.06%
2019/11/06	0	0.00	14	21.71	21.75	-14	24,715	-0.06%
2019/11/05	0	0.00	6	21.41	21.50	-6	24,262	-0.02%
2019/11/04	0	0.00	11	21.35	21.45	-11	24,725	-0.04%
2019/10/31	1	21.20	10	21.25	21.20	-9	24,908	-0.04%
2019/10/30	0	0.00	36	21.05	21.10	-36	24,686	-0.15%
2019/10/29	0	0.00	1	21.20	21.15	-1	25,036	0.00%
2019/10/24	0	0.00	1	21.00	21.15	-1	24,634	0.00%
2019/10/23	0	0.00	0.1	21.00	21.00	-0.1	24,501	0.00%
2019/10/22	0	0.00	1	21.10	21.10	-1	24,460	0.00%
2019/10/21	3	20.97	0	0.00	21.00	3	24,214	0.01%
2019/10/18	1	20.95	4	21.00	20.90	-3	24,260	-0.01%
2019/10/17	0	0.00	5	21.15	21.15	-5	24,150	-0.02%
2019/10/16	0	0.00	7	20.99	20.95	-7	23,826	-0.03%
2019/10/15	1.5	20.87	0	0.00	20.90	1.5	23,758	0.01%
2019/10/14	0	0.00	13	20.89	20.90	-13	24,159	-0.05%
2019/10/09	1	20.65	2	20.65	20.60	-1	24,663	0.00%
2019/10/08	2	20.85	0	0.00	20.75	2	25,546	0.01%
2019/10/04	1	20.55	0	0.00	20.60	1	26,141	0.00%
2019/10/01	1	20.80	0	0.00	20.85	1	27,048	0.00%
2019/09/26	7	20.66	0	0.00	20.70	7	27,241	0.03%
2019/09/25	17	20.58	0	20.65	20.65	17	27,559	0.06%
2019/09/24	16	20.77	0	0.00	20.75	16	27,399	0.06%
2019/09/23	8	20.87	0	0.00	20.90	8	27,318	0.03%
2019/09/19	1	21.20	0	0.00	21.25	1	27,069	0.00%
2019/09/18	10	21.20	17	21.15	21.30	-7	27,226	-0.03%
2019/09/17	0	0.00	12	21.00	21.00	-12	27,189	-0.04%
2019/09/16	0	0.00	5	21.02	21.05	-5	27,856	-0.02%
2019/09/12	0	0.00	5	21.01	21.00	-5	28,088	-0.02%
2019/09/11	1	20.80	0	0.00	21.00	1	28,410	0.00%
2019/09/10	5	20.85	7	20.84	20.95	-2	28,358	-0.01%
2019/09/09	0	0.00	4	20.65	20.65	-4	28,256	-0.01%
2019/09/06	1	20.55	0	0.00	20.55	1	28,532	0.00%
2019/09/04	0	0.00	1	20.40	20.35	-1	28,798	0.00%
2019/09/03	7	20.26	27	20.29	20.20	-20	28,999	-0.07%
2019/08/30	1	20.25	1	20.25	20.35	0	29,782	0.00%
2019/08/29	1	20.15	50	20.10	20.10	-49	29,901	-0.16%
2019/08/27	5	20.10	0	0.00	20.05	5	30,411	0.02%
2019/08/26	2	20.15	0	0.00	20.15	2	30,322	0.01%
2019/08/23	1	20.30	0	0.00	20.50	1	30,561	0.00%
2019/08/22	5	20.30	0	0.00	20.25	5	30,712	0.02%
2019/08/19	2	20.48	10	20.59	20.45	-8	31,432	-0.03%
2019/08/15	10	20.05	0	0.00	20.05	10	31,295	0.03%
2019/08/14	5	20.21	0	0.00	20.20	5	31,569	0.02%
2019/08/13	1	20.00	0	0.00	20.00	1	31,757	0.00%
2019/08/12	6	20.29	5	20.40	20.20	1	31,637	0.00%
2019/08/08	7	20.16	1	20.25	20.15	6	31,471	0.02%
2019/08/07	2	20.00	0	0.00	20.05	2	31,689	0.01%
2019/08/06	34	19.87	3	19.85	19.95	31	32,019	0.10%
2019/08/05	7	20.00	3	20.10	20.10	4	31,858	0.01%
2019/08/02	17	20.07	0	0.00	20.05	17	32,159	0.05%
2019/08/01	7	20.21	0	0.00	20.30	7	32,456	0.02%
2019/07/31	25.5	20.39	2.7	20.49	20.30	22.8	32,839	0.07%
2019/07/30	1	20.50	0	0.00	20.50	1	32,580	0.00%
2019/07/29	2	20.50	2	20.45	20.50	0	33,121	0.00%
2019/07/26	1	20.55	0	0.00	20.55	1	33,997	0.00%
2019/07/24	7.3	20.47	0	0.00	20.45	7.3	35,354	0.02%
2019/07/23	51	20.55	0	0.00	20.50	51	35,852	0.14%
2019/07/22	1	20.50	0	0.00	20.55	1	35,969	0.00%
2019/07/19	21	20.55	6	20.50	20.50	15	35,993	0.04%
2019/07/18	4	20.55	0	0.00	20.60	4	36,021	0.01%
2019/07/17	9	20.52	1	20.50	20.60	8	36,136	0.02%
2019/07/16	20	20.52	0	0.00	20.55	20	36,056	0.06%
2019/07/15	28	20.65	1	20.65	20.65	27	35,686	0.08%
2019/07/12	7.1	21.66	20	21.65	21.60	-12.9	35,402	-0.04%
2019/07/11	0	0.00	3	21.80	21.75	-3	34,856	-0.01%
2019/07/10	0	0.00	1	21.70	21.75	-1	34,509	0.00%
2019/07/08	2	21.70	0	0.00	21.70	2	34,092	0.01%
2019/07/05	1	21.65	26	21.68	21.70	-25	33,912	-0.07%
2019/07/04	5	21.60	16	21.60	21.55	-11	33,827	-0.03%
2019/07/03	1	21.40	0	0.00	21.50	1	33,814	0.00%
2019/07/02	34	21.44	0	0.00	21.50	34	33,679	0.10%
2019/06/28	0	0.00	46	21.45	21.35	-46	33,160	-0.14%
2019/06/27	2	21.35	3	21.33	21.45	-1	33,348	0.00%
2019/06/26	0	0.00	2.1	21.20	21.20	-2.1	33,292	-0.01%
2019/06/25	0	0.00	10	21.15	21.10	-10	33,339	-0.03%
2019/06/24	0.1	21.10	66	21.28	21.05	-65.9	33,308	-0.20%
2019/06/21	6	21.19	0	0.00	21.10	6	32,956	0.02%
2019/06/20	1	21.30	0	0.00	21.40	1	32,289	0.00%
2019/06/19	2	21.35	8	21.50	21.50	-6	32,024	-0.02%
2019/06/18	10	21.30	0	0.00	21.30	10	31,469	0.03%
2019/06/17	0	0.00	2	21.35	21.30	-2	31,575	-0.01%
2019/06/14	3	21.32	15	21.32	21.35	-12	31,601	-0.04%
2019/06/12	1	21.00	0	0.00	21.10	1	31,699	0.00%
2019/06/10	15	21.28	2	21.28	21.30	13	31,246	0.04%
2019/06/06	2	20.95	0	0.00	21.05	2	30,905	0.01%
2019/06/05	3	20.87	43	20.90	20.95	-40	30,745	-0.13%
2019/05/31	0	0.00	2	20.95	20.95	-2	30,684	-0.01%
2019/05/30	0.1	20.90	0	0.00	20.90	0.1	30,525	0.00%
2019/05/29	3	20.83	0	0.00	20.85	3	30,603	0.01%
2019/05/28	2	20.85	0	0.00	21.05	2	30,736	0.01%
2019/05/27	0	0.00	3	20.93	20.95	-3	30,128	-0.01%
2019/05/24	3	20.85	0	0.00	20.90	3	30,240	0.01%
2019/05/23	1	20.90	0	0.00	20.85	1	30,190	0.00%
2019/05/21	50	20.93	10	21.00	20.95	40	30,045	0.13%
2019/05/20	5	20.90	33	20.97	20.90	-28	29,570	-0.09%
2019/05/17	30	20.73	2	20.80	20.70	28	29,337	0.10%
2019/05/16	0	0.00	2	20.85	20.70	-2	29,265	-0.01%
2019/05/15	9	20.82	0	0.00	20.80	9	29,001	0.03%
2019/05/14	0	0.00	1	20.95	21.05	-1	28,760	0.00%
2019/05/13	0	0.00	80	21.05	21.05	-80	28,667	-0.28%
2019/05/10	1	21.20	1	21.10	21.20	0	28,748	0.00%
2019/05/09	5	20.91	7.1	20.93	20.85	-2.1	28,522	-0.01%
2019/05/08	3	21.13	8	21.20	21.10	-5	28,103	-0.02%
2019/05/07	2	21.45	0	0.00	21.45	2	27,915	0.01%
2019/05/06	8	21.39	11	21.40	21.45	-3	28,031	-0.01%
2019/05/03	6	21.65	2	21.83	21.85	4	27,735	0.01%
2019/05/02	5	21.51	8.6	21.41	21.50	-3.6	26,834	-0.01%
2019/04/30	1	21.05	8	20.98	21.15	-7	26,317	-0.03%
2019/04/29	4	20.90	19	20.71	20.90	-15	26,122	-0.06%
2019/04/26	7	20.55	1	20.55	20.45	6	26,110	0.02%
2019/04/25	1	20.60	0	0.00	20.60	1	26,122	0.00%
2019/04/24	4	20.48	1	20.55	20.50	3	26,302	0.01%
2019/04/23	1	20.35	4	20.40	20.45	-3	26,286	-0.01%
2019/04/22	5	20.45	1	20.50	20.45	4	26,317	0.02%
2019/04/19	0	0.00	2	20.35	20.40	-2	26,539	-0.01%
2019/04/18	17	20.31	5	20.20	20.20	12	26,699	0.04%
2019/04/17	18	20.36	2	20.40	20.35	16	26,558	0.06%
2019/04/16	6	20.50	4	20.45	20.45	2	26,322	0.01%
2019/04/15	8	20.49	0	0.00	20.40	8	26,435	0.03%
2019/04/12	1	20.55	0	0.00	20.55	1	26,754	0.00%
2019/04/11	0	20.70	5.2	20.65	20.70	-5.2	26,867	-0.02%
2019/04/10	1	20.65	0	0.00	20.55	1	26,937	0.00%
2019/04/09	0	0.00	4	20.75	20.75	-4	27,013	-0.01%
2019/04/08	4	20.40	9	20.51	20.55	-5	26,910	-0.02%
2019/04/03	3	20.35	9	20.40	20.35	-6	26,705	-0.02%
2019/04/01	8	20.36	0	0.00	20.30	8	26,739	0.03%
2019/03/29	11	20.39	0	0.00	20.45	11	26,136	0.04%
2019/03/28	9	20.48	0	0.00	20.40	9	26,082	0.03%
2019/03/27	14	20.49	0	0.00	20.40	14	26,159	0.05%
2019/03/26	4	20.60	0.3	20.70	20.65	3.7	26,032	0.01%
2019/03/25	13	20.65	0	0.00	20.60	13	26,246	0.05%
2019/03/22	4	20.89	0	0.00	20.90	4	26,262	0.02%
2019/03/21	0	0.00	1	21.00	21.00	-1	26,561	0.00%
2019/03/20	2	20.83	1	20.85	20.90	1	26,863	0.00%
2019/03/19	1	20.90	11	20.97	20.90	-10	27,412	-0.04%
2019/03/18	0	0.00	7	20.76	20.85	-7	27,481	-0.03%
2019/03/15	0	0.00	8	20.62	20.65	-8	27,712	-0.03%
2019/03/14	2	20.50	6	20.55	20.55	-4	27,247	-0.01%
2019/03/13	4	20.50	0	0.00	20.45	4	27,360	0.01%
2019/03/12	3.1	20.60	0	0.00	20.60	3.1	27,326	0.01%
2019/03/11	1	20.50	8	20.52	20.45	-7	27,366	-0.03%
2019/03/08	15	20.40	0	0.00	20.35	15	27,427	0.05%
2019/03/06	14	20.60	0	0.00	20.55	14	27,671	0.05%
2019/03/05	19	20.65	0	0.00	20.65	19	27,714	0.07%
2019/03/04	16	20.65	0	0.00	20.75	16	27,585	0.06%
2019/02/26	5	20.65	3	20.80	20.80	2	27,282	0.01%
2019/02/25	27	20.66	0	0.00	20.75	27	27,137	0.10%
2019/02/22	2	20.65	0	0.00	20.75	2	26,958	0.01%
2019/02/21	0	0.00	5	20.65	20.75	-5	26,919	-0.02%
2019/02/20	20	20.45	0	0.00	20.55	20	27,123	0.07%
2019/02/19	3	20.45	11	20.45	20.45	-8	27,327	-0.03%
2019/02/18	27	20.48	2	20.55	20.45	25	27,517	0.09%
2019/02/15	6.1	20.47	0	0.00	20.45	6.1	27,909	0.02%
2019/02/14	1	20.60	10	20.60	20.60	-9	28,469	-0.03%
2019/02/13	0	20.65	10	20.65	20.60	-10	28,526	-0.04%
2019/02/12	1	20.25	0	0.00	20.55	1	28,385	0.00%
2019/02/11	8	20.45	0	0.00	20.45	8	27,998	0.03%
2019/01/29	12	20.44	0	0.00	20.55	12	27,382	0.04%
2019/01/28	3	20.62	0	0.00	20.70	3	27,299	0.01%
2019/01/25	3	20.50	4	20.63	20.60	-1	27,101	0.00%
2019/01/23	1	20.45	0	0.00	20.35	1	27,098	0.00%
2019/01/22	2	20.30	44	20.35	20.50	-42	27,099	-0.15%
2019/01/21	0	0.00	5	20.25	20.25	-5	26,915	-0.02%
2019/01/18	4	20.00	0	0.00	19.95	4	27,051	0.01%
2019/01/17	1	20.00	0	0.00	20.00	1	27,425	0.00%
2019/01/16	6	20.13	0	0.00	20.05	6	28,259	0.02%
2019/01/14	1	20.00	0	0.00	20.10	1	28,092	0.00%
2019/01/11	32	20.24	5	20.15	20.10	27	28,288	0.10%
2019/01/10	10	20.10	0.1	20.25	20.20	10	28,063	0.04%
2019/01/09	0	0.00	2.1	20.25	20.25	-2.1	27,976	-0.01%
2019/01/08	1	19.90	19	19.90	19.95	-18	27,952	-0.06%
2019/01/04	7	19.81	0	0.00	19.80	7	29,344	0.02%
2019/01/02	7	19.90	0	0.00	19.90	7	30,669	0.02%
2018/12/28	1	20.20	0	0.00	20.20	1	30,755	0.00%
2018/12/26	3	19.85	0	0.00	19.80	3	31,347	0.01%
2018/12/25	5	19.75	24	19.80	19.75	-19	31,571	-0.06%
2018/12/24	10	19.85	0	0.00	19.85	10	31,770	0.03%
2018/12/22	1	19.90	0	0.00	19.95	1	31,824	0.00%
2018/12/21	12	19.92	0	0.00	19.90	12	32,371	0.04%
2018/12/20	44	20.01	0	0.00	19.95	44	32,619	0.13%
2018/12/18	9	20.06	0	0.00	20.00	9	32,766	0.03%
2018/12/13	5	20.09	0	0.00	20.10	5	33,884	0.01%
2018/12/12	13	19.88	0	0.00	19.90	13	33,804	0.04%
2018/12/11	2	19.95	0	0.00	20.00	2	32,968	0.01%
2018/12/10	11	20.02	0	0.00	20.00	11	32,772	0.03%
2018/12/07	4	20.20	0	0.00	20.20	4	32,513	0.01%
2018/12/06	7	20.28	0	0.00	20.35	7	32,465	0.02%
2018/12/05	4	20.45	0	0.00	20.45	4	32,426	0.01%
2018/12/03	0	0.00	4	20.76	20.70	-4	32,469	-0.01%
2018/11/30	5	20.55	0	0.00	20.45	5	32,270	0.02%
2018/11/29	9	20.61	0	0.00	20.40	9	31,986	0.03%
2018/11/27	2	20.50	0	0.00	20.60	2	31,712	0.01%
2018/11/26	0	0.00	1	20.90	20.65	-1	31,800	0.00%
2018/11/23	0.1	20.55	0	0.00	20.50	0.1	31,676	0.00%
2018/11/22	3	20.70	0	0.00	20.70	3	31,618	0.01%
2018/11/19	0	0.00	3	21.25	21.35	-3	31,507	-0.01%
2018/11/15	2	20.63	0	0.00	20.70	2	30,961	0.01%
2018/11/14	8	20.72	0	0.00	20.70	8	30,812	0.03%
2018/11/13	1	20.70	0	0.00	20.90	1	30,538	0.00%
2018/11/09	23	21.02	0	0.00	21.15	23	30,503	0.08%
2018/11/08	0	0.00	2	21.13	21.20	-2	30,660	-0.01%
2018/11/06	1	20.65	15	20.75	20.75	-14	31,190	-0.04%
2018/11/05	2	20.50	0	0.00	20.75	2	31,357	0.01%
2018/11/01	0	0.00	2	20.40	20.35	-2	31,652	-0.01%
2018/10/31	20	20.40	4	20.19	20.65	16	32,056	0.05%
2018/10/30	3	19.95	0	0.00	19.95	3	31,843	0.01%
2018/10/29	6	19.83	1	19.90	19.80	5	32,258	0.02%
2018/10/26	2	19.90	67	19.90	19.90	-65	32,467	-0.20%
2018/10/25	20	19.91	0	0.00	19.90	20	32,549	0.06%
2018/10/24	14	20.44	1	20.45	20.40	13	32,425	0.04%
2018/10/23	1	20.90	0	0.00	20.95	1	31,694	0.00%
2018/10/22	1	20.95	0	0.00	21.10	1	31,566	0.00%
2018/10/19	1	21.05	1	21.10	21.15	0	32,037	0.00%
2018/10/17	3	21.23	2.2	21.15	21.05	0.8	32,056	0.00%
2018/10/16	10	21.10	0	0.00	21.15	10	32,242	0.03%
2018/10/15	1	21.45	20	21.20	21.20	-19	32,038	-0.06%
2018/10/12	8	20.99	1.2	21.01	21.70	6.8	31,832	0.02%
2018/10/11	40	21.47	1	21.30	21.15	39	30,930	0.13%
2018/10/09	2	22.80	19	22.61	22.75	-17	29,737	-0.06%
2018/10/08	4	22.60	0	0.00	22.55	4	29,411	0.01%
2018/10/05	1	22.55	8	22.69	22.70	-7	29,290	-0.02%
2018/10/04	10	22.33	32	22.76	22.95	-22	29,177	-0.08%
2018/10/03	0	0.00	8	22.43	22.50	-8	28,887	-0.03%
2018/10/02	39	22.55	0	0.00	22.60	39	29,147	0.13%
2018/10/01	0	0.00	42	22.84	22.95	-42	29,637	-0.14%
2018/09/28	12	22.80	5	22.92	23.00	7	30,451	0.02%
2018/09/27	0	0.00	15	22.65	23.00	-15	30,471	-0.05%
2018/09/25	1	22.40	3	22.58	22.60	-2	31,058	-0.01%
2018/09/21	0	0.00	7	22.35	22.45	-7	31,317	-0.02%
2018/09/20	0	0.00	0.2	22.05	22.15	-0.2	31,159	0.00%
2018/09/18	0	0.00	1	21.45	21.55	-1	31,334	0.00%
2018/09/17	1	21.35	4	21.35	21.45	-3	31,536	-0.01%
2018/09/14	0	0.00	3	21.40	21.40	-3	31,735	-0.01%
2018/09/13	2	21.13	0	0.00	21.20	2	31,826	0.01%
2018/09/12	4	21.15	0	0.00	21.20	4	31,995	0.01%
2018/09/11	1	21.30	7	21.39	21.45	-6	32,145	-0.02%
2018/09/10	2	21.23	0	0.00	21.30	2	32,670	0.01%
2018/09/07	0	0.00	5	21.13	21.15	-5	33,066	-0.02%
2018/09/05	4	21.25	0	0.00	21.20	4	33,573	0.01%
2018/09/04	0	0.00	11	21.50	21.55	-11	33,601	-0.03%
2018/09/03	3	21.25	3	21.28	21.35	0	33,598	0.00%
2018/08/31	0	0.00	1	21.60	21.60	-1	33,693	0.00%
2018/08/30	1	21.30	0	0.00	21.35	1	33,603	0.00%
2018/08/29	2	21.45	2	21.45	21.55	0	33,891	0.00%
2018/08/28	0	0.00	24	21.55	21.60	-24	34,008	-0.07%
2018/08/23	1	21.45	0	0.00	21.55	1	35,043	0.00%
2018/08/22	0	0.00	2	21.50	21.50	-2	35,855	-0.01%
2018/08/21	1	21.25	4	21.40	21.40	-3	35,721	-0.01%
2018/08/20	0	0.00	4	21.28	21.30	-4	35,805	-0.01%
2018/08/16	7	21.08	0	0.00	20.95	7	35,907	0.02%
2018/08/15	0	0.00	1	21.15	21.30	-1	35,832	0.00%
2018/08/14	1	20.90	0	0.00	21.20	1	35,891	0.00%
2018/08/13	7	20.97	7	20.85	20.80	0	36,053	0.00%
2018/08/10	4	21.18	1	21.20	21.30	3	35,638	0.01%
2018/08/09	1	21.25	0	0.00	21.15	1	35,807	0.00%
2018/08/08	2	21.50	0	0.00	21.40	2	35,680	0.01%
2018/08/07	0	0.00	3	21.35	21.45	-3	35,769	-0.01%
2018/08/06	2	21.45	3	21.42	21.45	-1	35,645	0.00%
2018/08/03	0.2	21.20	0	0.00	21.20	0.2	36,403	0.00%
2018/08/02	3	20.80	0	0.00	20.75	3	36,266	0.01%
2018/07/30	32	20.60	15	20.60	20.50	17	35,161	0.05%
2018/07/26	6	20.39	0	0.00	20.55	6	35,521	0.02%
2018/07/25	8	20.60	0.8	20.55	20.50	7.2	35,512	0.02%
2018/07/24	4	20.45	0	0.00	20.50	4	35,542	0.01%
2018/07/23	10	20.44	0	0.00	20.45	10	35,543	0.03%
2018/07/20	0.1	20.50	0	0.00	20.50	0.1	35,461	0.00%
2018/07/19	4	20.41	0	0.00	20.40	4	35,508	0.01%
2018/07/18	7.3	20.57	0	0.00	20.60	7.3	35,237	0.02%
2018/07/17	11.2	20.59	0	0.00	20.50	11.2	35,090	0.03%
2018/07/16	1	20.70	0	0.00	20.65	1	35,177	0.00%
2018/07/11	6	20.37	0	0.00	20.45	6	35,729	0.02%
2018/07/09	31	20.51	0	0.00	20.50	31	35,451	0.09%
2018/07/06	8	21.50	0	0.00	21.50	8	34,888	0.02%
2018/07/05	7	21.65	0	0.00	21.70	7	34,150	0.02%
2018/07/04	0	0.00	0.2	21.80	21.80	-0.2	34,001	0.00%
2018/06/28	0	0.00	3	21.85	21.75	-3	32,256	-0.01%
2018/06/27	5	21.85	1	21.90	21.90	4	31,673	0.01%
2018/06/25	0	0.00	1	21.90	21.75	-1	31,504	0.00%
2018/06/22	0	0.00	2	21.85	21.85	-2	31,675	-0.01%
2018/06/20	2	21.95	5	21.85	21.85	-3	32,358	-0.01%
2018/06/19	1	21.70	0	0.00	21.60	1	32,291	0.00%
2018/06/15	0	0.00	4	22.15	22.15	-4	31,926	-0.01%
2018/06/14	7	21.97	0	0.00	21.90	7	31,544	0.02%
2018/06/13	4	22.18	11	22.30	22.35	-7	31,192	-0.02%
2018/06/12	12	22.15	3	22.15	22.10	9	32,170	0.03%
2018/06/11	1	22.30	0	0.00	22.35	1	32,173	0.00%
2018/06/08	1	22.20	0	0.00	22.35	1	32,354	0.00%
2018/06/07	3	22.32	5.3	22.35	22.50	-2.3	32,491	-0.01%
2018/06/06	15	22.35	157	22.35	22.45	-142	32,693	-0.43%	大賣/鉅額交易
2018/06/05	3	21.95	3	22.20	22.20	0	32,579	0.00%
2018/06/04	0	0.00	2	21.95	21.95	-2	32,605	-0.01%
2018/06/01	5.1	21.70	3	21.77	21.70	2.1	32,787	0.01%
2018/05/31	3	21.62	1	21.65	21.60	2	33,175	0.01%
2018/05/30	12.1	21.70	0	0.00	21.60	12.1	32,648	0.04%
2018/05/29	0.1	22.05	0	0.00	22.15	0.1	32,291	0.00%
2018/05/28	0.1	22.10	0	0.00	22.20	0.1	32,740	0.00%
2018/05/25	0.1	22.10	0	0.00	22.20	0.1	33,246	0.00%
2018/05/24	0.1	22.05	0.4	22.05	22.15	-0.3	33,535	0.00%
2018/05/23	0.1	22.05	5	22.15	22.15	-4.9	33,524	-0.01%
2018/05/22	0	0.00	2	22.20	22.15	-2	33,611	-0.01%
2018/05/21	0	0.00	2	22.18	22.15	-2	33,968	-0.01%
2018/05/18	1	22.05	4	22.08	22.10	-3	34,052	-0.01%
2018/05/16	0.1	21.95	6	21.98	22.05	-5.9	34,495	-0.02%
2018/05/15	0	0.00	7	21.95	21.90	-7	35,444	-0.02%
2018/05/14	0	0.00	22	22.05	22.10	-22	36,559	-0.06%
2018/05/11	2	21.53	27	21.90	21.95	-25	36,817	-0.07%
2018/05/10	1	21.40	3	21.45	21.45	-2	36,033	-0.01%
2018/05/09	2	21.45	0	0.00	21.45	2	35,954	0.01%
2018/05/08	0	0.00	1	21.30	21.35	-1	36,181	0.00%
2018/05/07	1	21.10	0	0.00	21.10	1	36,271	0.00%
2018/05/04	1	21.00	2	21.00	21.05	-1	36,765	0.00%
2018/05/03	2	21.05	0	0.00	21.10	2	37,037	0.01%
2018/05/02	4.3	21.18	1	21.25	21.15	3.3	37,884	0.01%
2018/04/30	1	21.30	3	21.35	21.25	-2	38,526	-0.01%
2018/04/27	1	21.15	0	0.00	21.35	1	39,624	0.00%
2018/04/26	2	21.25	0	0.00	21.25	2	39,821	0.01%
2018/04/24	4	21.25	4	21.25	21.30	0	40,058	0.00%
2018/04/23	4	21.35	0	0.00	21.35	4	40,177	0.01%
2018/04/20	5.7	21.59	0	0.00	21.55	5.7	40,476	0.01%
2018/04/19	2	21.58	3	21.50	21.70	-1	40,704	0.00%
2018/04/18	3	21.25	10	21.35	21.50	-7	40,460	-0.02%
2018/04/17	11	21.17	0	0.00	21.10	11	40,553	0.03%
2018/04/16	3	21.32	0	0.00	21.55	3	40,924	0.01%
2018/04/13	0	0.00	4	21.55	21.60	-4	41,291	-0.01%
2018/04/12	0	0.00	5	21.45	21.40	-5	42,091	-0.01%
2018/04/11	7	21.25	17	21.25	21.50	-10	42,407	-0.02%
2018/04/10	2	21.10	0	0.00	21.05	2	42,605	0.00%
2018/04/09	0	0.00	4	21.05	21.00	-4	42,693	-0.01%
2018/04/03	18	20.89	0	0.00	20.90	18	42,305	0.04%
2018/04/02	1	21.10	10	21.15	21.05	-9	42,226	-0.02%
2018/03/31	0.5	21.20	3.9	21.20	21.20	-3.4	42,394	-0.01%
2018/03/30	4.1	21.18	0	0.00	21.20	4.1	42,684	0.01%
2018/03/29	5	21.00	0	0.00	20.90	5	42,855	0.01%
2018/03/28	11	20.98	4	21.00	21.00	7	42,682	0.02%
2018/03/27	0	0.00	20	21.10	21.15	-20	42,510	-0.05%
2018/03/26	1	21.00	0	0.00	21.05	1	42,362	0.00%
2018/03/23	28	21.03	2	21.00	20.95	26	42,341	0.06%
2018/03/22	0	21.50	0	0.00	21.55	0	41,665	0.00%
2018/03/21	3	21.47	3	21.45	21.50	0	41,595	0.00%
2018/03/20	2	21.55	0	0.00	21.55	2	41,940	0.00%
2018/03/19	2	21.55	8	21.50	21.60	-6	42,411	-0.01%
2018/03/16	18	21.35	0	0.00	21.30	18	42,333	0.04%
2018/03/15	6	21.68	0	0.00	21.60	6	41,350	0.01%
2018/03/14	1	21.85	0	0.00	21.80	1	41,261	0.00%
2018/03/13	7	21.90	6	21.95	21.90	1	41,012	0.00%
2018/03/12	0	0.00	5	21.90	21.90	-5	40,888	-0.01%
2018/03/08	0	0.00	2	21.65	21.60	-2	41,320	0.00%
2018/03/07	1	21.55	0	0.00	21.40	1	41,693	0.00%
2018/03/05	0.1	21.50	3	21.65	21.50	-2.9	42,307	-0.01%
2018/03/02	0	0.00	3	21.50	21.65	-3	41,960	-0.01%
2018/03/01	1	21.60	3	21.60	21.50	-2	41,744	0.00%
2018/02/27	1	21.35	14	21.48	21.35	-13	41,174	-0.03%
2018/02/26	4	21.45	12	21.55	21.40	-8	40,717	-0.02%
2018/02/23	0	0.00	2	21.25	21.25	-2	40,645	0.00%
2018/02/21	0	0.00	11	20.96	21.10	-11	42,643	-0.03%
2018/02/12	5	20.60	1	20.65	20.60	4	42,169	0.01%
2018/02/09	8.1	20.37	0	0.00	20.35	8.1	42,068	0.02%
2018/02/08	0	0.00	14	20.69	20.60	-14	41,488	-0.03%
2018/02/07	1	20.35	21.2	20.38	20.35	-20.2	41,165	-0.05%
2018/02/06	41	19.94	12	20.00	19.70	29	40,071	0.07%
2018/02/05	27	20.87	0	0.00	20.85	27	38,605	0.07%
2018/02/01	3	21.30	0	0.00	21.30	3	37,838	0.01%
2018/01/31	1	21.05	0	0.00	21.30	1	37,489	0.00%
2018/01/29	1	21.20	0	0.00	21.20	1	36,554	0.00%
2018/01/26	1	21.20	0.1	21.15	21.15	0.9	35,918	0.00%
2018/01/25	0	0.00	2	21.23	21.30	-2	35,288	-0.01%
2018/01/24	6	20.95	1	21.05	21.05	5	34,288	0.01%
2018/01/23	19	21.31	0	0.00	21.30	19	33,227	0.06%
2018/01/22	0	0.00	0.4	21.80	21.85	-0.4	31,983	0.00%
2018/01/19	8	21.65	2	21.65	21.70	6	31,896	0.02%
2018/01/18	33	21.92	3	22.00	21.90	30	31,753	0.09%
2018/01/17	3	21.93	16	21.96	22.00	-13	31,366	-0.04%
2018/01/16	13	21.98	4	21.95	22.00	9	31,197	0.03%
2018/01/15	0	0.00	6	22.03	22.15	-6	30,820	-0.02%
2018/01/12	6	21.68	10	21.60	21.75	-4	30,268	-0.01%
2018/01/11	0	0.00	24.2	21.72	21.70	-24.2	30,007	-0.08%
2018/01/10	1	21.60	9	21.61	21.70	-8	29,985	-0.03%
2018/01/09	6	21.34	2	21.35	21.40	4	29,340	0.01%
2018/01/08	1.9	21.14	14.2	21.20	21.50	-12.3	28,915	-0.04%
2018/01/04	1	20.60	22	20.60	20.65	-21	27,726	-0.08%
2018/01/03	0	0.00	23.1	20.56	20.65	-23.1	27,627	-0.08%
2018/01/02	2	20.50	0	0.00	20.45	2	27,589	0.01%