中信金 (2891)-群益金鼎-瑞豐券商分點個股進出

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

中信金

(2891)

可現股當沖

股價
31.15
漲跌
▲0.15
漲幅
+0.48%
成交量
18,875張
產業
上市金融類股
2795人加入追蹤

立即追蹤
本地時間:14:30

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

中信金 (2891)籌碼相關－群益金鼎-瑞豐券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	31.30	1	31.40	31.15	0	40,402	0.00%
2024/04/25	102	31.00	0	0.00	31.00	102	40,831	0.25%	大買/鉅額交易
2024/04/24	5	31.54	1	32.00	31.45	4	41,070	0.01%
2024/04/23	1	31.60	15	31.71	31.55	-14	41,790	-0.03%
2024/04/22	2	31.28	10	31.54	31.35	-8	42,071	-0.02%
2024/04/19	24	31.09	2	31.25	31.00	22	41,661	0.05%
2024/04/18	2	31.70	2	31.88	31.70	0	41,147	0.00%
2024/04/17	0	0.00	4	31.54	31.50	-4	40,960	-0.01%
2024/04/16	12.1	31.19	1	31.15	30.95	11.1	40,923	0.03%
2024/04/15	0	0.00	1	32.10	31.95	-1	40,429	0.00%
2024/04/12	1.2	31.79	0	0.00	31.75	1.2	40,770	0.00%
2024/04/11	0.1	31.75	0	0.00	31.95	0.1	40,863	0.00%
2024/04/10	7.3	31.92	1	32.35	31.85	6.3	41,139	0.02%
2024/04/09	10	32.05	2.6	32.15	32.15	7.4	41,635	0.02%
2024/04/08	0	0.00	2	32.18	32.05	-2	41,979	0.00%
2024/04/03	4	31.54	11	31.53	31.45	-7	41,810	-0.02%
2024/04/01	6.4	31.82	0	0.00	31.65	6.4	41,763	0.02%
2024/03/29	1	32.50	23.5	32.97	33.05	-22.5	41,294	-0.05%
2024/03/28	1	32.35	0	0.00	32.40	1	40,295	0.00%
2024/03/27	1	32.10	4	32.20	32.60	-3	39,833	-0.01%
2024/03/26	0	31.90	3	31.95	31.80	-3	39,715	-0.01%
2024/03/25	0	31.78	1	31.75	31.70	-1	40,159	0.00%
2024/03/22	4	32.10	6.2	32.27	31.90	-2.2	40,539	-0.01%
2024/03/21	4	31.99	13	31.97	31.95	-9	40,415	-0.02%
2024/03/20	2	31.35	0.1	31.25	31.25	1.9	40,546	0.00%
2024/03/18	0	0.00	3	31.43	31.50	-3	40,987	-0.01%
2024/03/15	1	31.15	5	31.37	31.75	-4	41,028	-0.01%
2024/03/14	7	31.89	12.6	31.93	32.00	-5.6	40,281	-0.01%
2024/03/13	1.3	31.61	131.1	31.30	31.85	-129.8	40,118	-0.32%	大賣/鉅額交易
2024/03/12	0.8	30.25	20	30.20	30.45	-19.2	38,730	-0.05%
2024/03/11	0.2	30.20	7.8	30.28	30.30	-7.6	38,819	-0.02%
2024/03/08	6.2	30.20	48	30.13	30.20	-41.8	38,852	-0.11%
2024/03/07	6	29.65	12	29.73	29.80	-6	38,308	-0.02%
2024/03/06	0	0.00	6	29.45	29.50	-6	38,080	-0.02%
2024/03/05	0.4	29.15	0.4	29.10	29.15	0	38,671	0.00%
2024/03/04	0.2	29.10	4	29.15	29.20	-3.8	39,027	-0.01%
2024/03/01	0.5	29.27	21.1	29.20	29.05	-20.6	39,567	-0.05%
2024/02/29	9.3	29.20	19.2	29.19	29.40	-9.9	39,774	-0.02%
2024/02/27	0.2	29.05	1	29.25	29.00	-0.8	39,506	0.00%
2024/02/26	5	29.05	26	29.05	29.10	-21	39,708	-0.05%
2024/02/23	4.6	28.94	56.2	29.15	28.90	-51.6	39,946	-0.13%
2024/02/22	0.4	29.05	29.4	29.10	29.30	-29	40,476	-0.07%
2024/02/21	5.6	28.91	5	28.95	28.95	0.6	40,628	0.00%
2024/02/20	1.4	28.97	26.4	28.94	29.00	-25	40,852	-0.06%
2024/02/19	0.2	28.55	14.7	28.59	28.70	-14.5	41,036	-0.04%
2024/02/16	27	28.26	0	0.00	28.25	27	41,940	0.06%
2024/02/15	1.2	28.48	1	28.80	28.40	0.2	42,544	0.00%
2024/02/05	3.4	28.11	0	0.00	28.15	3.4	42,264	0.01%
2024/02/02	5.6	28.27	0	0.00	28.30	5.6	42,121	0.01%
2024/02/01	0.3	28.50	4.5	28.59	28.65	-4.2	41,868	-0.01%
2024/01/31	0.2	28.40	4.5	28.37	28.45	-4.3	41,496	-0.01%
2024/01/30	5.9	28.44	0	0.00	28.40	5.9	41,448	0.01%
2024/01/29	3.2	28.50	20	28.45	28.50	-16.8	41,631	-0.04%
2024/01/26	0.5	28.33	2.6	28.47	28.50	-2.1	42,284	0.00%
2024/01/25	1	28.05	0	0.00	28.15	1	41,874	0.00%
2024/01/24	2	27.95	0	0.00	28.00	2	41,763	0.00%
2024/01/22	13	28.05	2	28.13	28.20	11	41,516	0.03%
2024/01/19	20.6	27.71	0	0.00	27.90	20.6	41,418	0.05%
2024/01/18	7	27.50	2	27.58	27.85	5	41,266	0.01%
2024/01/16	1.4	27.97	0	0.00	27.95	1.4	40,075	0.00%
2024/01/12	0	0.00	2	28.10	28.05	-2	40,082	0.00%
2024/01/11	5	28.30	2.1	28.30	28.35	2.9	40,188	0.01%
2024/01/10	0	0.00	1	28.00	28.05	-1	40,432	0.00%
2024/01/09	0	0.00	4	28.35	28.10	-4	40,259	-0.01%
2024/01/08	1	28.45	9.1	28.36	28.40	-8.1	40,118	-0.02%
2024/01/04	5	28.20	10	28.15	28.15	-5	39,981	-0.01%
2024/01/03	1.7	27.92	3	28.07	28.20	-1.3	40,301	0.00%
2024/01/02	0.2	28.15	22	28.15	28.35	-21.8	39,794	-0.05%
2023/12/29	15.2	28.17	7	28.16	28.35	8.2	39,694	0.02%
2023/12/28	0.2	28.25	21.6	28.26	28.40	-21.4	40,119	-0.05%
2023/12/27	3	27.95	2.3	28.00	28.10	0.7	39,994	0.00%
2023/12/26	28	27.85	6	28.05	28.00	22	39,736	0.06%
2023/12/25	8	27.79	6	27.83	27.85	2	39,749	0.01%
2023/12/22	3.3	27.66	0	0.00	27.75	3.3	39,841	0.01%
2023/12/21	19.1	27.60	0	0.00	27.85	19.1	39,823	0.05%
2023/12/20	31.2	27.85	3	27.85	27.80	28.2	39,621	0.07%
2023/12/19	8.2	28.05	5	28.09	28.25	3.2	39,245	0.01%
2023/12/18	0	0.00	7	28.31	28.25	-7	39,215	-0.02%
2023/12/14	2.2	28.20	12.2	28.32	28.45	-10	38,507	-0.03%
2023/12/13	1	27.90	2.1	27.85	27.95	-1.1	37,644	0.00%
2023/12/12	0	0.00	27.2	27.50	27.60	-27.2	37,938	-0.07%
2023/12/11	14	27.29	0	0.00	27.40	14	37,935	0.04%
2023/12/08	0.2	27.35	33	27.36	27.50	-32.8	37,985	-0.09%
2023/12/07	0	0.00	0.6	26.85	26.85	-0.6	37,292	0.00%
2023/12/06	0	0.00	1	27.00	27.10	-1	37,464	0.00%
2023/12/05	24	26.63	0	0.00	26.75	24	37,353	0.06%
2023/12/04	11.1	26.86	0	0.00	26.90	11.1	37,050	0.03%
2023/12/01	5.8	26.97	0.1	27.00	26.95	5.7	36,998	0.02%
2023/11/30	0	0.00	2.1	27.20	27.35	-2.1	36,882	-0.01%
2023/11/29	6	27.03	0.4	26.90	26.85	5.6	35,893	0.02%
2023/11/28	0	0.00	11.2	27.27	27.15	-11.2	35,403	-0.03%
2023/11/27	5	26.85	2	26.93	26.70	3	35,110	0.01%
2023/11/24	25	26.90	0	0.00	26.75	25	34,855	0.07%
2023/11/23	6.1	26.75	5	26.80	26.85	1.1	34,580	0.00%
2023/11/22	0	0.00	5	27.15	27.20	-5	34,138	-0.01%
2023/11/21	4	27.05	15.4	27.06	27.05	-11.4	33,878	-0.03%
2023/11/20	6	26.62	2	26.85	26.85	4	33,355	0.01%
2023/11/17	0	0.00	5	26.84	26.85	-5	33,129	-0.02%
2023/11/16	1.5	26.55	18	26.74	26.85	-16.5	33,127	-0.05%
2023/11/15	0	0.00	354.2	26.69	26.80	-354.2	32,938	-1.08%	大賣/鉅額交易
2023/11/14	0	0.00	46.6	25.98	26.15	-46.6	32,064	-0.15%
2023/11/13	20	25.62	4.9	25.65	25.60	15.1	32,148	0.05%
2023/11/10	0	0.00	12	25.43	25.50	-12	32,748	-0.04%
2023/11/09	0	0.00	12	25.30	25.35	-12	33,119	-0.04%
2023/11/08	5	25.20	30	25.15	25.10	-25	33,673	-0.07%
2023/11/07	15	25.10	0	0.00	25.15	15	33,742	0.04%
2023/11/06	0	0.00	25	25.33	25.30	-25	33,942	-0.07%
2023/11/03	0	0.00	6.2	25.25	25.35	-6.2	34,020	-0.02%
2023/10/31	7.5	24.30	0	0.00	24.35	7.5	35,314	0.02%
2023/10/30	17	24.32	0	0.00	24.35	17	36,096	0.05%
2023/10/26	9.6	24.41	21	24.41	24.35	-11.4	36,899	-0.03%
2023/10/25	1.5	24.53	2	24.60	24.65	-0.5	36,740	0.00%
2023/10/24	3	24.32	25	24.30	24.45	-22	36,657	-0.06%
2023/10/23	29	24.38	0	0.00	24.35	29	36,617	0.08%
2023/10/20	12.2	24.36	7	24.36	24.65	5.2	36,642	0.01%
2023/10/19	0	0.00	3	24.90	24.85	-3	36,495	-0.01%
2023/10/18	20	24.95	1	25.15	25.15	19	36,784	0.05%
2023/10/17	2	25.10	10.1	25.05	25.15	-8.1	36,806	-0.02%
2023/10/16	2	25.20	12.1	25.27	25.35	-10.1	37,220	-0.03%
2023/10/13	0	0.00	20	25.15	25.15	-20	37,555	-0.05%
2023/10/12	0.2	25.08	36	25.13	25.20	-35.8	38,011	-0.09%
2023/10/11	2	24.85	56.8	24.76	24.90	-54.8	37,994	-0.14%
2023/10/06	2	24.10	4	24.25	24.25	-2	37,359	-0.01%
2023/10/05	5	24.00	5	24.10	24.10	0	37,413	0.00%
2023/10/04	80.8	23.75	0	0.00	23.70	80.8	37,241	0.22%
2023/10/03	7.2	24.22	3	24.20	24.20	4.2	36,707	0.01%
2023/10/02	2	24.50	10	24.53	24.50	-8	36,681	-0.02%
2023/09/28	0	0.00	2	24.50	24.50	-2	37,388	-0.01%
2023/09/27	15.1	24.40	0.5	24.45	24.40	14.6	37,331	0.04%
2023/09/26	7	24.40	0	0.00	24.55	7	37,243	0.02%
2023/09/25	2	24.45	1	24.60	24.60	1	37,073	0.00%
2023/09/22	15	24.24	0	0.00	24.25	15	37,010	0.04%
2023/09/21	22.1	24.34	0	0.00	24.35	22.1	36,646	0.06%
2023/09/20	2	24.98	2	25.05	24.85	0	36,037	0.00%
2023/09/19	0	0.00	10.2	24.98	24.95	-10.2	35,721	-0.03%
2023/09/18	1	24.65	0.1	24.70	24.95	0.9	35,670	0.00%
2023/09/15	25	24.68	0	0.00	24.85	25	35,673	0.07%
2023/09/14	1	24.85	15	24.78	25.00	-14	34,978	-0.04%
2023/09/13	0	0.00	10	24.40	24.70	-10	34,861	-0.03%
2023/09/12	1	24.20	1	24.30	24.35	0	35,158	0.00%
2023/09/11	1	24.15	5	24.13	24.25	-4	35,157	-0.01%
2023/09/08	1	23.90	8.2	23.94	24.05	-7.2	35,079	-0.02%
2023/09/07	10	23.65	0	0.00	23.60	10	35,101	0.03%
2023/09/06	15.8	23.73	0	0.00	23.65	15.8	35,328	0.04%
2023/09/05	0.5	24.00	5	23.95	24.00	-4.5	35,773	-0.01%
2023/09/04	0	0.00	2.4	23.95	23.95	-2.4	35,972	-0.01%
2023/09/01	1	23.75	0	0.00	23.80	1	36,246	0.00%
2023/08/31	9.5	23.72	0	0.00	23.85	9.5	36,367	0.03%
2023/08/30	1	23.95	0	0.00	23.90	1	36,238	0.00%
2023/08/29	2	23.80	0	0.00	24.00	2	36,282	0.01%
2023/08/25	0.1	23.55	0	0.00	23.50	0.1	37,283	0.00%
2023/08/24	0	0.00	0.6	23.90	23.85	-0.6	37,333	0.00%
2023/08/23	2	23.55	8	23.73	23.70	-6	37,180	-0.02%
2023/08/22	22.4	23.47	5	23.70	23.55	17.4	37,194	0.05%
2023/08/21	16.1	23.74	10	23.90	23.85	6.1	36,888	0.02%
2023/08/18	6.1	23.46	0	0.00	23.35	6.1	36,736	0.02%
2023/08/17	62	23.00	15	22.95	23.25	47	36,714	0.13%
2023/08/16	24.1	23.30	10.7	23.26	23.40	13.5	36,242	0.04%
2023/08/15	73.6	24.00	140.4	24.17	23.90	-66.8	35,831	-0.19%	大賣/
2023/08/14	116.7	24.23	2	24.33	24.30	114.7	35,662	0.32%	大買/鉅額交易
2023/08/11	6	24.94	27.3	24.91	24.90	-21.3	35,686	-0.06%
2023/08/10	0	0.00	4	24.88	24.90	-4	35,825	-0.01%
2023/08/09	1	24.60	0	0.00	24.80	1	35,631	0.00%
2023/08/08	1.8	24.65	0	0.00	24.60	1.8	35,307	0.00%
2023/08/07	14.2	24.62	0	0.00	24.60	14.2	34,790	0.04%
2023/08/04	76	24.66	2	25.00	24.60	74	34,284	0.22%
2023/08/02	2	26.00	0.8	26.10	26.15	1.2	33,138	0.00%
2023/08/01	2	26.10	0	0.00	26.25	2	32,438	0.01%
2023/07/31	15	26.31	7	26.34	26.25	8	31,924	0.03%
2023/07/28	16	26.36	0	0.00	26.35	16	31,380	0.05%
2023/07/27	0	0.00	8.6	26.60	26.60	-8.6	31,388	-0.03%
2023/07/26	1	26.55	73.6	26.60	26.50	-72.6	31,543	-0.23%
2023/07/25	0.1	26.27	5.3	26.32	26.35	-5.2	31,479	-0.02%
2023/07/24	4.3	26.10	0	0.00	26.10	4.3	31,318	0.01%
2023/07/21	1	26.30	12	26.45	26.45	-11	30,989	-0.04%
2023/07/20	0	0.00	102.8	26.20	26.20	-102.8	30,342	-0.34%	大賣/鉅額交易
2023/07/19	1	26.10	2	26.05	26.05	-1	29,714	0.00%
2023/07/18	0	0.00	25.4	26.19	26.25	-25.4	29,118	-0.09%
2023/07/17	0.1	26.10	32.6	25.97	26.15	-32.5	28,487	-0.11%
2023/07/14	2	25.35	12	25.26	25.40	-10	27,827	-0.04%
2023/07/13	2	25.00	0	0.00	24.90	2	27,228	0.01%
2023/07/12	1	25.15	4	25.10	25.15	-3	27,253	-0.01%
2023/07/10	6	24.64	1	24.70	24.50	5	27,102	0.02%
2023/07/07	0.1	24.25	1	24.60	24.60	-0.9	27,058	0.00%
2023/07/06	77.5	24.54	0	0.00	24.50	77.5	27,061	0.29%
2023/07/05	0	0.00	10.2	25.00	24.95	-10.2	26,339	-0.04%
2023/07/04	0	0.00	10	24.90	24.85	-10	26,214	-0.04%
2023/07/03	0	0.00	8	25.09	25.10	-8	26,297	-0.03%
2023/06/30	51	24.80	2	25.13	24.85	49	26,497	0.18%
2023/06/28	0	0.00	1	25.00	25.00	-1	26,495	0.00%
2023/06/27	6.4	24.73	0	0.00	24.75	6.4	26,487	0.02%
2023/06/26	2.3	25.02	0	0.00	24.95	2.3	26,395	0.01%
2023/06/21	0.4	24.95	0	0.00	25.10	0.4	26,351	0.00%
2023/06/20	0	0.00	1	25.00	25.05	-1	26,306	0.00%
2023/06/19	0	0.00	1	25.05	25.05	-1	26,356	0.00%
2023/06/16	0	0.00	40	24.65	24.55	-40	26,527	-0.15%
2023/06/15	40	24.65	0	0.00	24.70	40	26,373	0.15%
2023/06/14	0.1	24.80	10	24.85	24.75	-9.9	27,373	-0.04%
2023/06/13	0	0.00	0.6	24.80	24.80	-0.6	28,420	0.00%
2023/06/12	1.8	24.98	4	24.95	24.80	-2.2	28,709	-0.01%
2023/06/09	2.8	24.95	5	25.18	25.20	-2.3	29,323	-0.01%
2023/06/08	0	0.00	1.1	24.60	24.65	-1.1	28,992	0.00%
2023/06/07	0	0.00	4	24.60	24.60	-4	29,102	-0.01%
2023/06/06	1	24.50	0	0.00	24.45	1	29,120	0.00%
2023/06/05	0	0.00	3	24.55	24.45	-3	29,340	-0.01%
2023/06/02	4	24.25	0	0.00	24.30	4	29,560	0.01%
2023/05/31	1	24.30	0	0.00	24.30	1	29,580	0.00%
2023/05/30	0	0.00	6	24.53	24.50	-6	28,817	-0.02%
2023/05/29	0	0.00	2.3	24.34	24.40	-2.3	28,781	-0.01%
2023/05/26	1	24.20	1	23.95	24.10	0	29,081	0.00%
2023/05/25	3	24.12	4	24.15	24.10	-1	28,947	0.00%
2023/05/24	0.1	24.30	10	24.31	24.50	-9.9	28,934	-0.03%
2023/05/23	0	0.00	14	24.63	24.60	-14	28,789	-0.05%
2023/05/22	1	24.60	7	24.56	24.55	-6	28,536	-0.02%
2023/05/19	0	0.00	34	24.26	24.40	-34	28,329	-0.12%
2023/05/18	0.1	23.95	10	24.06	24.10	-9.9	28,064	-0.04%
2023/05/17	11	23.76	27	23.88	23.80	-16	28,059	-0.06%
2023/05/16	2	23.45	7.4	23.47	23.55	-5.4	27,711	-0.02%
2023/05/15	2.4	23.28	3	23.17	23.35	-0.6	27,531	0.00%
2023/05/12	2.1	23.15	0	0.00	23.10	2.1	27,525	0.01%
2023/05/11	0.2	23.25	3	23.28	23.30	-2.8	27,439	-0.01%
2023/05/10	0.2	23.30	3	23.27	23.30	-2.8	27,382	-0.01%
2023/05/09	0	0.00	29.8	23.21	23.30	-29.8	27,491	-0.11%
2023/05/08	0	0.00	7	23.20	23.35	-7	27,613	-0.03%
2023/05/05	0	0.00	3	23.07	23.05	-3	27,653	-0.01%
2023/05/04	0	0.00	4	23.04	23.10	-4	28,121	-0.01%
2023/05/03	0	0.00	7	22.96	22.95	-7	28,317	-0.02%
2023/05/02	1	22.75	14	22.79	22.90	-13	28,638	-0.05%
2023/04/28	0	0.00	26	22.47	22.60	-26	29,309	-0.09%
2023/04/27	2	22.35	2	22.40	22.40	0	29,437	0.00%
2023/04/26	11	22.35	10	22.45	22.45	1	29,546	0.00%
2023/04/25	2	22.45	7	22.49	22.35	-5	29,622	-0.02%
2023/04/24	0	0.00	16	22.43	22.45	-16	29,609	-0.05%
2023/04/21	2	22.30	11	22.30	22.30	-9	29,753	-0.03%
2023/04/20	0	0.00	1	22.35	22.35	-1	29,896	0.00%
2023/04/18	0	0.00	1	22.45	22.40	-1	30,543	0.00%
2023/04/17	3	22.47	32	22.45	22.50	-29	31,004	-0.09%
2023/04/14	1	22.40	26	22.30	22.50	-25	30,952	-0.08%
2023/04/13	1	22.15	9	22.26	22.30	-8	30,912	-0.03%
2023/04/12	2	21.98	17	21.99	22.00	-15	30,712	-0.05%
2023/04/11	7.4	21.80	0	0.00	21.85	7.4	30,671	0.02%
2023/04/10	2.2	21.75	1	21.80	21.80	1.2	30,480	0.00%
2023/04/07	12	21.65	0	0.00	21.70	12	30,451	0.04%
2023/04/06	0.6	21.72	0	0.00	21.70	0.6	30,326	0.00%
2023/03/31	1	21.85	40	21.85	21.85	-39	30,257	-0.13%
2023/03/30	1	21.60	0	0.00	21.65	1	30,650	0.00%
2023/03/29	0	0.00	1	21.65	21.70	-1	31,339	0.00%
2023/03/28	0	0.00	2	21.55	21.50	-2	32,113	-0.01%
2023/03/27	1	21.40	1	21.45	21.45	0	32,846	0.00%
2023/03/24	0	0.00	5	21.45	21.40	-5	34,098	-0.01%
2023/03/23	0	0.00	12	21.53	21.55	-12	34,348	-0.03%
2023/03/22	6	21.34	5	21.35	21.35	1	34,662	0.00%
2023/03/21	8	21.03	0	0.00	21.05	8	34,799	0.02%
2023/03/20	6	20.90	0.3	21.05	21.00	5.8	34,685	0.02%
2023/03/17	25.7	20.97	1	21.10	20.85	24.7	34,460	0.07%
2023/03/16	44	21.01	0.1	21.20	20.90	44	33,537	0.13%
2023/03/15	13.1	21.69	0	0.00	21.55	13.1	33,106	0.04%
2023/03/14	85.2	21.80	1	21.70	21.70	84.2	33,006	0.26%
2023/03/13	9.1	22.19	3	22.25	22.20	6.1	32,321	0.02%
2023/03/10	11.4	22.28	131	22.25	22.25	-119.6	32,225	-0.37%	大賣/鉅額交易
2023/03/09	16.1	22.55	0	0.00	22.50	16.1	32,297	0.05%
2023/03/08	5	22.52	0	22.75	22.75	5	33,172	0.01%
2023/03/07	4	22.69	0	0.00	22.65	4	33,327	0.01%
2023/03/06	2	22.55	0.1	22.59	22.55	1.9	33,101	0.01%
2023/03/03	4.2	22.43	0	0.00	22.40	4.2	33,055	0.01%
2023/03/02	0.2	22.70	0	0.00	22.55	0.2	33,368	0.00%
2023/03/01	1.2	22.61	1	22.75	22.70	0.2	34,039	0.00%
2023/02/24	2.1	22.80	1	22.85	22.75	1.1	34,090	0.00%
2023/02/23	0.8	22.90	3	22.95	22.85	-2.2	34,022	-0.01%
2023/02/22	1	22.55	1	22.85	22.80	0	34,302	0.00%
2023/02/21	4.1	22.75	0	0.00	22.80	4.1	34,319	0.01%
2023/02/20	0.3	22.93	11.3	22.95	22.95	-11	34,675	-0.03%
2023/02/17	7	22.79	21	22.85	22.75	-14	35,011	-0.04%
2023/02/16	5	22.56	1	22.80	22.70	4	35,347	0.01%
2023/02/15	5.1	22.62	0	0.00	22.55	5.1	35,906	0.01%
2023/02/14	0	0.00	8.2	22.93	22.90	-8.2	35,542	-0.02%
2023/02/13	2	22.65	1	22.65	22.75	1	35,761	0.00%
2023/02/10	10.1	22.30	0	0.00	22.45	10.1	35,821	0.03%
2023/02/09	135.2	22.35	1	22.35	22.30	134.2	35,978	0.37%	大買/鉅額交易
2023/02/08	20.1	22.35	0	22.45	22.40	20.1	35,999	0.06%
2023/02/07	0	0.00	0.1	22.45	22.30	-0.1	36,182	0.00%
2023/02/06	2.1	22.35	0	22.45	22.35	2	36,204	0.01%
2023/02/03	1.1	22.45	0	0.00	22.40	1.1	36,347	0.00%
2023/02/02	8.1	22.53	0	0.00	22.50	8.1	36,284	0.02%
2023/02/01	2.5	22.65	0	0.00	22.75	2.5	35,941	0.01%
2023/01/31	7.1	23.02	8	22.95	22.85	-1	35,988	0.00%
2023/01/30	3.6	23.12	1	23.15	23.20	2.6	35,795	0.01%
2023/01/17	0	0.00	0	23.20	23.20	0	35,026	0.00%
2023/01/16	0	0.00	1.4	23.18	23.05	-1.4	35,085	0.00%
2023/01/12	1.2	22.91	0.2	22.90	22.90	0.9	35,746	0.00%
2023/01/11	0	23.10	3.1	23.00	23.10	-3.1	36,145	-0.01%
2023/01/10	0.3	23.01	2.1	23.14	23.15	-1.8	36,281	0.00%
2023/01/09	0	0.00	12.1	23.01	23.15	-12.1	36,241	-0.03%
2023/01/05	0.1	22.45	4	22.58	22.60	-3.9	36,911	-0.01%
2023/01/04	0.1	22.25	3	22.28	22.35	-2.9	36,655	-0.01%
2023/01/03	2	21.95	4.1	22.18	22.15	-2.1	37,051	-0.01%
2022/12/30	0	0.00	11	22.20	22.10	-11	37,123	-0.03%
2022/12/29	2	21.90	0	0.00	21.90	2	37,390	0.01%
2022/12/28	0	0.00	49	22.20	22.15	-49	37,930	-0.13%
2022/12/27	2	22.15	0.7	22.25	22.25	1.3	38,289	0.00%
2022/12/26	0	0.00	2	22.00	22.10	-2	38,927	-0.01%
2022/12/23	7	21.84	0	0.00	21.90	7	40,064	0.02%
2022/12/22	1.6	21.87	10	22.00	22.15	-8.4	40,898	-0.02%
2022/12/21	1.2	21.80	0	0.00	21.70	1.2	41,362	0.00%
2022/12/20	7	21.87	3	21.90	21.90	4	41,361	0.01%
2022/12/19	4	22.06	0	0.00	22.05	4	40,751	0.01%
2022/12/16	4	22.35	1	22.65	22.25	3	40,189	0.01%
2022/12/15	1.1	22.65	0	0.00	22.75	1.1	39,518	0.00%
2022/12/13	3	22.70	0	0.00	22.70	3	38,999	0.01%
2022/12/12	0	0.00	13	22.82	22.90	-13	38,858	-0.03%
2022/12/09	0	0.00	3.1	22.70	22.70	-3.1	39,501	-0.01%
2022/12/08	3	22.68	3	23.00	22.80	0	39,500	0.00%
2022/12/07	3	22.80	47	22.95	23.05	-44	39,805	-0.11%
2022/12/06	1.1	22.56	0	0.00	22.40	1.1	39,379	0.00%
2022/12/05	3	22.90	4.1	22.94	22.75	-1.1	39,214	0.00%
2022/12/02	6	22.50	0	0.00	22.50	6	39,140	0.02%
2022/12/01	4.2	22.86	0	0.00	22.60	4.2	39,480	0.01%
2022/11/30	7	23.08	16.5	23.06	23.00	-9.5	39,128	-0.02%
2022/11/29	0	0.00	62	22.66	22.85	-62	38,153	-0.16%
2022/11/28	13.1	22.06	14	22.39	22.20	-1	37,723	0.00%
2022/11/25	2	22.45	5	22.45	22.40	-3	37,853	-0.01%
2022/11/24	41	22.45	1.4	22.46	22.45	39.6	38,158	0.10%
2022/11/23	4	22.16	35	22.41	22.55	-31	38,123	-0.08%
2022/11/22	4	21.51	0	0.00	21.65	4	37,540	0.01%
2022/11/21	2	21.30	0	0.00	21.40	2	37,520	0.01%
2022/11/18	12	21.32	0	0.00	21.40	12	37,471	0.03%
2022/11/17	3	21.67	1	21.55	21.65	2	37,576	0.01%
2022/11/16	0	0.00	10	22.10	21.80	-10	37,739	-0.03%
2022/11/15	0	0.00	3	21.93	22.00	-3	37,538	-0.01%
2022/11/14	2.9	21.79	17	21.90	21.70	-14.1	37,461	-0.04%
2022/11/11	0	0.00	23	21.77	21.85	-23	37,305	-0.06%
2022/11/10	0	0.00	4	21.03	21.15	-4	37,003	-0.01%
2022/11/09	31	21.13	0	0.00	21.20	31	37,240	0.08%
2022/11/08	12	21.42	5	21.53	21.55	7	36,802	0.02%
2022/11/07	0	0.00	3	21.40	21.45	-3	36,762	-0.01%
2022/11/04	0	0.00	1	20.75	20.90	-1	36,886	0.00%
2022/11/03	313	20.63	310	20.70	20.55	3	37,187	0.01%	大買/大賣/
2022/11/02	14	20.99	0	0.00	20.85	14	37,302	0.04%
2022/11/01	0	0.00	12	20.95	21.10	-12	37,236	-0.03%
2022/10/31	3	20.53	1	20.65	20.40	2	37,321	0.01%
2022/10/28	2	20.50	0	0.00	20.55	2	37,268	0.01%
2022/10/26	33	20.33	4	20.33	20.35	29	37,477	0.08%
2022/10/25	5	19.96	0	0.00	20.00	5	37,284	0.01%
2022/10/24	13	20.07	2	20.05	19.90	11	37,507	0.03%
2022/10/20	15.1	19.51	27	19.60	19.70	-11.9	37,386	-0.03%
2022/10/19	5.1	19.90	0	0.00	19.90	5.1	36,856	0.01%
2022/10/18	0.5	19.95	0	0.00	20.10	0.5	36,666	0.00%
2022/10/17	0.2	19.85	0	0.00	19.80	0.2	36,799	0.00%
2022/10/14	12.2	19.86	0	0.00	19.80	12.2	37,156	0.03%
2022/10/13	42	19.77	0	0.00	19.65	42	37,479	0.11%
2022/10/12	3	20.10	1.3	20.32	20.25	1.8	37,051	0.00%
2022/10/11	2.6	20.12	0	0.00	20.10	2.6	37,553	0.01%
2022/10/07	1	20.45	5	20.45	20.45	-4	37,778	-0.01%
2022/10/06	0	20.65	0	0.00	20.60	0	38,698	0.00%
2022/10/05	9	20.62	3	20.67	20.50	6	39,600	0.02%
2022/10/04	0	0.00	2	20.18	20.15	-2	39,489	-0.01%
2022/10/03	12	19.87	4	19.79	19.70	8	39,279	0.02%
2022/09/30	14	19.87	1	20.00	19.85	13	39,035	0.03%
2022/09/29	3	20.12	1	20.05	20.05	2	38,420	0.01%
2022/09/28	27.4	20.33	0	0.00	20.10	27.4	38,398	0.07%
2022/09/27	27.2	20.90	0	0.00	20.75	27.2	37,734	0.07%
2022/09/26	9	21.33	10	21.35	21.25	-1	37,481	0.00%
2022/09/23	4	21.55	0	0.00	21.65	4	38,139	0.01%
2022/09/22	11	21.60	0	0.00	21.60	11	38,352	0.03%
2022/09/21	58.1	22.06	3	22.05	22.05	55.1	38,110	0.14%
2022/09/20	12.4	22.23	0	0.00	22.20	12.4	38,087	0.03%
2022/09/19	1	22.30	0	0.00	22.15	1	38,054	0.00%
2022/09/16	3	22.17	0	0.00	22.10	3	37,980	0.01%
2022/09/15	5	22.32	0	0.00	22.30	5	37,330	0.01%
2022/09/14	19.3	22.37	0	0.00	22.30	19.3	37,527	0.05%
2022/09/13	7	22.86	1	22.90	22.75	6	37,514	0.02%
2022/09/12	3	22.95	0	0.00	22.90	3	37,684	0.01%
2022/09/08	11	22.84	5	22.75	22.90	6	38,143	0.02%
2022/09/07	7	22.84	0	0.00	22.80	7	38,832	0.02%
2022/09/06	0	23.40	1.2	23.40	23.40	-1.2	38,851	0.00%
2022/09/05	2	23.25	1	23.25	23.25	1	39,338	0.00%
2022/09/02	12.5	22.98	10	23.00	22.90	2.5	39,793	0.01%
2022/09/01	7.1	23.04	0.2	23.00	23.05	6.9	40,102	0.02%
2022/08/31	1.1	23.30	0	0.00	23.50	1.1	40,481	0.00%
2022/08/30	12.2	23.30	20	23.36	23.25	-7.8	40,094	-0.02%
2022/08/29	15.2	23.51	0	0.00	23.50	15.2	39,792	0.04%
2022/08/26	11.2	23.82	0	0.00	23.85	11.2	39,689	0.03%
2022/08/25	39.1	23.85	10	23.83	23.75	29.1	39,795	0.07%
2022/08/24	72.2	23.81	0	0.00	23.45	72.2	39,974	0.18%
2022/08/23	11.2	23.82	1	24.20	23.80	10.2	43,093	0.02%
2022/08/22	1	24.30	0	0.00	24.35	1	44,016	0.00%
2022/08/19	2	24.60	0	0.00	24.60	2	44,991	0.00%
2022/08/18	1	24.55	0	0.00	24.45	1	45,094	0.00%
2022/08/17	6.1	24.69	2	24.85	24.90	4.1	45,265	0.01%
2022/08/16	5	24.22	1	24.55	24.55	4	45,351	0.01%
2022/08/15	3.2	24.33	3.2	24.27	24.25	0.1	45,511	0.00%
2022/08/12	11.1	24.14	2.4	24.12	24.10	8.7	45,862	0.02%
2022/08/11	3.1	23.82	2.1	24.03	24.05	1	46,417	0.00%
2022/08/10	0	0.00	5	23.69	23.55	-5	46,625	-0.01%
2022/08/09	0	0.00	62	23.33	23.30	-62	46,849	-0.13%
2022/08/08	18	23.06	3	23.12	23.10	15	47,093	0.03%
2022/08/05	0	0.00	2	23.00	23.00	-2	47,952	0.00%
2022/08/04	32.1	22.20	0	0.00	22.25	32.1	48,357	0.07%
2022/08/03	6	22.36	0	0.00	22.30	6	48,627	0.01%
2022/08/02	15.1	22.47	2.5	22.51	22.45	12.6	49,045	0.03%
2022/08/01	17	22.82	5.5	22.91	22.95	11.5	49,276	0.02%
2022/07/29	7	23.07	15	23.15	22.95	-8	49,904	-0.02%
2022/07/28	5	23.00	5	23.10	23.20	0	50,145	0.00%
2022/07/27	2.2	22.79	0.1	22.89	22.95	2.1	50,004	0.00%
2022/07/26	1	22.80	400	22.90	22.95	-399	50,007	-0.80%	大賣/鉅額交易
2022/07/25	4	22.78	0	0.00	22.70	4	50,025	0.01%
2022/07/22	6	22.65	40	22.50	22.75	-34	50,265	-0.07%
2022/07/21	0	0.00	3	22.50	22.65	-3	50,606	-0.01%
2022/07/20	31	22.47	3.1	22.64	22.25	27.9	50,794	0.05%
2022/07/19	405.1	22.15	0.2	22.30	22.20	404.9	50,687	0.80%	大買/鉅額交易
2022/07/18	45	22.16	3	22.07	22.30	42	51,013	0.08%
2022/07/15	18.1	21.92	3	21.90	21.80	15.1	50,644	0.03%
2022/07/14	16.3	22.31	3	22.35	22.25	13.3	50,425	0.03%
2022/07/13	22	23.68	4	23.48	23.45	18	49,828	0.04%
2022/07/12	13.2	23.03	3	23.00	22.95	10.2	49,189	0.02%
2022/07/11	0.2	23.85	3	23.80	23.65	-2.8	49,079	-0.01%
2022/07/08	1.2	23.86	0	0.00	23.85	1.2	49,584	0.00%
2022/07/07	1	23.50	9	23.71	23.70	-8	49,762	-0.02%
2022/07/06	14	23.79	6	23.77	23.50	8	50,021	0.02%
2022/07/05	21	24.64	24	24.39	24.30	-3	49,644	-0.01%
2022/07/04	104.5	24.06	100	24.20	24.30	4.5	49,813	0.01%	大買/
2022/07/01	1.3	24.42	4.1	24.60	24.60	-2.8	51,056	-0.01%
2022/06/30	3.2	25.34	0	0.00	25.10	3.2	51,643	0.01%
2022/06/29	0	0.00	3	25.60	25.80	-3	51,917	-0.01%
2022/06/28	3	25.70	0	0.00	25.80	3	52,170	0.01%
2022/06/27	12	26.30	0	0.00	26.20	12	52,607	0.02%
2022/06/24	0	0.00	0.1	26.25	26.30	-0.1	52,432	0.00%
2022/06/23	2	25.75	0.1	26.10	26.05	1.9	52,483	0.00%
2022/06/21	0	0.00	2.2	26.30	26.45	-2.2	52,380	0.00%
2022/06/20	2.1	25.24	1.6	25.98	25.50	0.5	52,656	0.00%
2022/06/17	1.2	26.22	1	26.30	26.00	0.2	52,494	0.00%
2022/06/16	4	26.76	8.3	26.78	26.60	-4.3	52,312	-0.01%
2022/06/15	22	25.75	26	26.13	26.30	-4	52,759	-0.01%
2022/06/14	0	0.00	3	26.10	26.00	-3	53,021	-0.01%
2022/06/13	19	25.39	4	25.55	25.55	15	52,770	0.03%
2022/06/10	1.2	25.78	2	25.80	26.00	-0.8	52,499	0.00%
2022/06/09	27.1	25.95	10	26.10	25.85	17.1	52,248	0.03%
2022/06/08	12	26.79	0	0.00	26.75	12	51,486	0.02%
2022/06/07	2	26.55	6	26.60	26.55	-4	51,853	-0.01%
2022/06/06	0	0.00	6	26.79	26.85	-6	52,387	-0.01%
2022/06/02	0.5	26.66	2	26.50	26.60	-1.5	53,198	0.00%
2022/06/01	6	26.63	4	26.78	26.55	2	54,359	0.00%
2022/05/31	14	26.43	17	26.85	27.15	-3	54,651	-0.01%
2022/05/30	6	26.74	5	26.99	27.10	1	51,544	0.00%
2022/05/27	4	26.23	17.3	26.26	26.60	-13.3	50,778	-0.03%
2022/05/26	3	25.33	0	0.00	25.30	3	50,891	0.01%
2022/05/25	0.2	25.35	0	0.00	25.35	0.2	51,632	0.00%
2022/05/24	5.1	25.60	0	0.00	25.55	5.1	52,700	0.01%
2022/05/23	2.2	25.37	0	0.00	25.45	2.2	52,523	0.00%
2022/05/20	0	0.00	1	25.50	25.45	-1	52,738	0.00%
2022/05/19	6	25.29	1	25.35	25.30	5	52,434	0.01%
2022/05/18	6.1	25.93	1	26.00	26.10	5.1	51,969	0.01%
2022/05/17	0.2	25.63	0	0.00	25.50	0.2	52,002	0.00%
2022/05/16	2	25.65	2	25.50	25.70	0	52,112	0.00%
2022/05/13	2	25.78	22	25.85	25.80	-20	51,999	-0.04%
2022/05/12	5.6	26.17	11	26.20	26.05	-5.4	51,405	-0.01%
2022/05/11	3.2	27.09	0	0.00	27.10	3.2	51,084	0.01%
2022/05/10	6	27.03	30	27.62	27.55	-24	51,342	-0.05%
2022/05/09	3	27.35	6	27.63	27.30	-3.1	51,224	-0.01%
2022/05/06	0.6	27.80	6	27.50	28.00	-5.5	51,525	-0.01%
2022/05/05	15.5	28.29	2	28.10	28.05	13.5	52,080	0.03%
2022/05/04	1.1	28.80	20	28.90	28.90	-18.9	51,753	-0.04%
2022/05/03	2.2	28.83	6	28.87	28.75	-3.8	52,196	-0.01%
2022/04/29	7	29.04	7	29.25	29.25	0	52,517	0.00%
2022/04/28	7.2	28.94	0	0.00	29.00	7.2	52,771	0.01%
2022/04/27	5.4	28.96	0	0.00	28.90	5.4	52,740	0.01%
2022/04/26	0.1	29.25	9	29.57	29.70	-9	52,882	-0.02%
2022/04/25	4.1	28.81	14	29.03	29.10	-9.9	52,663	-0.02%
2022/04/22	5.5	28.89	3	29.23	29.45	2.5	52,476	0.00%
2022/04/21	3	28.80	0	0.00	28.75	3	52,787	0.01%
2022/04/20	0	0.00	16	29.04	29.20	-16	54,276	-0.03%
2022/04/19	1.1	28.90	15	28.93	28.95	-13.9	54,643	-0.03%
2022/04/18	10.6	28.70	7	28.81	28.75	3.6	55,421	0.01%
2022/04/15	9.1	29.19	2	29.50	29.35	7.1	55,161	0.01%
2022/04/14	22.1	29.78	22	29.76	29.45	0.1	55,199	0.00%
2022/04/13	16.1	30.33	3	30.30	30.35	13.1	54,960	0.02%
2022/04/12	2	30.50	7	30.64	30.70	-5	54,588	-0.01%
2022/04/11	23	30.50	5	30.58	30.45	18	54,014	0.03%
2022/04/08	11	30.47	5	30.41	30.50	6	53,483	0.01%
2022/04/07	13	30.32	38.2	30.63	30.35	-25.2	52,910	-0.05%
2022/04/06	15	30.07	44.3	30.06	30.15	-29.3	51,305	-0.06%
2022/04/01	27	29.70	18	29.73	29.85	9	49,861	0.02%
2022/03/31	6	29.23	35.7	29.24	29.40	-29.7	49,092	-0.06%
2022/03/30	0	0.00	39.2	29.04	29.00	-39.2	48,418	-0.08%
2022/03/29	0	0.00	4	28.78	28.80	-4	47,964	-0.01%
2022/03/28	0	28.85	45	28.55	29.00	-45	48,207	-0.09%
2022/03/25	17	28.90	2	28.98	29.00	15	48,151	0.03%
2022/03/24	11	29.04	13.1	29.13	29.15	-2.1	48,056	0.00%
2022/03/23	53	28.90	63.4	29.03	29.20	-10.4	48,030	-0.02%
2022/03/22	16	28.33	23	28.43	28.55	-7	47,386	-0.01%
2022/03/21	9	28.22	0	0.00	28.30	9	47,093	0.02%
2022/03/18	15	28.31	32	28.30	28.15	-17	46,789	-0.04%
2022/03/17	9	27.47	30	27.73	27.60	-21	45,712	-0.05%
2022/03/16	10	26.75	16	26.77	26.95	-6	45,111	-0.01%
2022/03/15	2	26.80	8	26.75	26.60	-6	44,878	-0.01%
2022/03/14	20	26.73	1	26.85	26.80	19	45,252	0.04%
2022/03/11	36	26.53	2	26.60	26.50	34	45,719	0.07%
2022/03/10	10	26.77	30	26.68	26.80	-20	45,980	-0.04%
2022/03/09	20	25.91	0	0.00	25.75	20	46,095	0.04%
2022/03/08	18.2	25.75	0	0.00	25.60	18.2	45,964	0.04%
2022/03/07	82.2	26.16	29	26.17	26.25	53.2	45,170	0.12%
2022/03/04	16	27.43	1	27.35	27.35	15	44,605	0.03%
2022/03/03	15	27.88	0.3	27.94	27.95	14.7	44,184	0.03%
2022/03/02	4	27.81	14.1	27.85	27.95	-10.1	44,067	-0.02%
2022/03/01	10	27.50	32.1	27.67	27.75	-22.1	44,046	-0.05%
2022/02/25	29	26.75	9.6	26.59	27.15	19.4	43,248	0.04%
2022/02/24	35	26.97	19	26.92	26.90	16	42,362	0.04%
2022/02/23	14	27.77	1	27.90	27.80	13	40,992	0.03%
2022/02/22	25.3	27.79	3	27.73	27.85	22.3	41,082	0.05%
2022/02/21	4	28.20	1	28.20	28.35	3	40,847	0.01%
2022/02/18	5	28.34	62	28.35	28.35	-57	41,144	-0.14%
2022/02/17	8	28.53	4	28.60	28.45	4	41,111	0.01%
2022/02/16	7.6	28.28	25	28.42	28.20	-17.4	40,784	-0.04%
2022/02/15	4.1	28.30	1	28.35	28.15	3.1	40,242	0.01%
2022/02/14	9	28.34	5	28.41	28.65	4	39,948	0.01%
2022/02/10	6.2	28.55	0	0.00	28.85	6.2	39,375	0.02%
2022/02/09	0	28.75	18	28.77	28.90	-18	38,799	-0.05%
2022/02/08	14	28.57	12	28.79	28.70	2	38,318	0.01%
2022/02/07	3	28.37	31	28.41	28.50	-28	37,643	-0.07%
2022/01/26	2	27.50	3	27.58	27.60	-1	36,413	0.00%
2022/01/25	10	26.99	10	27.25	27.25	0	36,212	0.00%
2022/01/24	4	26.99	0	0.00	27.50	4	35,877	0.01%
2022/01/21	7	27.20	45	27.30	27.40	-38	35,482	-0.11%
2022/01/20	0	0.00	9	27.75	27.70	-9	34,989	-0.03%
2022/01/19	19	27.86	8	27.95	27.80	11	34,687	0.03%
2022/01/18	5	27.90	10.7	27.91	27.90	-5.7	34,083	-0.02%
2022/01/17	6	27.66	3.1	27.74	27.80	2.9	33,806	0.01%
2022/01/14	49	28.07	20	28.41	27.90	29	33,758	0.09%
2022/01/13	33	28.03	58	28.11	28.45	-25	33,519	-0.07%
2022/01/12	20	27.20	14	27.53	27.40	6	32,036	0.02%
2022/01/11	60	27.34	22	27.00	27.40	38	31,414	0.12%
2022/01/10	1	26.20	16	26.16	26.40	-15	30,637	-0.05%
2022/01/07	4	26.33	8	26.34	26.30	-4	30,625	-0.01%
2022/01/06	0	0.00	0.7	26.15	26.20	-0.7	30,273	0.00%
2022/01/05	6	25.87	1	26.05	26.05	5	29,814	0.02%
2022/01/03	1.3	25.95	2	25.70	25.75	-0.7	29,966	0.00%
2021/12/30	14	26.00	1	26.00	25.95	13	30,503	0.04%
2021/12/29	5	25.95	4	25.99	26.10	1	30,879	0.00%
2021/12/28	1	25.90	30	25.85	25.95	-29	31,034	-0.09%
2021/12/24	0	0.00	1	25.85	25.85	-1	31,571	0.00%
2021/12/23	2	25.80	0	0.00	25.90	2	31,987	0.01%
2021/12/22	1	25.80	3	25.87	25.80	-2	32,059	-0.01%
2021/12/21	0	0.00	1	25.70	25.65	-1	32,072	0.00%
2021/12/20	2	25.25	0	0.00	25.35	2	32,028	0.01%
2021/12/17	0	0.00	2	25.70	25.60	-2	32,276	-0.01%
2021/12/16	5	25.33	1	25.50	25.50	4	32,351	0.01%
2021/12/15	2	25.38	1	25.45	25.35	1	32,803	0.00%
2021/12/14	17	25.44	8	25.39	25.55	9	33,573	0.03%
2021/12/13	7	25.89	0	0.00	25.85	7	34,321	0.02%
2021/12/10	1	25.85	4	25.88	25.95	-3	34,337	-0.01%
2021/12/09	11	25.83	0	0.00	25.90	11	34,485	0.03%
2021/12/08	14	25.84	24.1	25.80	25.95	-10.1	34,539	-0.03%
2021/12/07	26	25.83	32	25.76	26.00	-6	33,932	-0.02%
2021/12/06	0	0.00	6	25.38	25.45	-6	33,351	-0.02%
2021/12/03	0	0.00	24	25.01	25.20	-24	33,150	-0.07%
2021/12/02	1	24.50	1	25.00	25.00	0	32,490	0.00%
2021/11/30	0	0.00	30	24.45	24.40	-30	31,777	-0.09%
2021/11/29	3	24.25	7	24.31	24.30	-4	31,012	-0.01%
2021/11/26	24	24.62	0	0.00	24.70	24	30,927	0.08%
2021/11/25	0	0.00	1	24.75	24.95	-1	31,206	0.00%
2021/11/24	32	24.80	3	24.87	24.80	29	31,106	0.09%
2021/11/23	0	0.00	3	24.45	24.50	-3	31,063	-0.01%
2021/11/22	0	0.00	1	24.45	24.40	-1	31,119	0.00%
2021/11/19	3	24.33	25	24.37	24.25	-22	31,263	-0.07%
2021/11/18	0	0.00	12	24.67	24.75	-12	31,198	-0.04%
2021/11/17	13	24.22	28	24.38	24.45	-15	31,080	-0.05%
2021/11/16	2	24.00	14	24.00	24.05	-12	30,878	-0.04%
2021/11/15	20	23.85	42	23.95	24.00	-22	31,057	-0.07%
2021/11/12	20	23.65	31.4	23.65	23.70	-11.4	30,892	-0.04%
2021/11/11	1	23.55	3	23.60	23.60	-2	31,098	-0.01%
2021/11/10	1.7	23.47	9	23.48	23.55	-7.3	32,063	-0.02%
2021/11/09	1	23.55	20	23.55	23.55	-19	33,086	-0.06%
2021/11/08	5.8	23.30	8	23.40	23.40	-2.2	33,500	-0.01%
2021/11/03	0	0.00	2	23.25	23.35	-2	33,795	-0.01%
2021/11/02	0	0.00	1	23.25	23.10	-1	34,050	0.00%
2021/11/01	3	23.02	0	0.00	23.05	3	34,278	0.01%
2021/10/29	0	0.00	2	23.15	23.20	-2	34,215	-0.01%
2021/10/28	0	0.00	0.1	23.40	23.40	-0.1	34,225	0.00%
2021/10/27	43	23.35	0	0.00	23.40	43	34,355	0.13%
2021/10/26	2	23.60	3	23.65	23.55	-1	34,437	0.00%
2021/10/25	0	0.00	2	23.60	23.55	-2	34,263	-0.01%
2021/10/22	0	0.00	55	23.54	23.55	-55	34,316	-0.16%
2021/10/21	1	23.25	7	23.30	23.40	-6	33,922	-0.02%
2021/10/20	40	23.05	5	23.00	23.00	35	33,272	0.11%
2021/10/18	0	0.00	17	23.05	23.05	-17	32,921	-0.05%
2021/10/14	0	0.00	0.2	22.90	22.95	-0.2	32,692	0.00%
2021/10/12	7	22.67	0	0.00	22.90	7	33,807	0.02%
2021/10/07	1	22.95	16	22.90	22.85	-15	33,870	-0.04%
2021/10/06	0	0.00	4	22.56	22.70	-4	33,628	-0.01%
2021/10/05	2.1	22.35	0	0.00	22.45	2.1	33,576	0.01%
2021/10/04	1	22.30	1	22.40	22.40	0	33,626	0.00%
2021/10/01	7	22.46	0	0.00	22.50	7	33,881	0.02%
2021/09/29	0	0.00	10	22.75	22.75	-10	33,470	-0.03%
2021/09/28	0	0.00	3	22.73	22.90	-3	33,327	-0.01%
2021/09/27	3	22.70	0	0.00	22.75	3	33,111	0.01%
2021/09/24	0	0.00	0.1	23.00	22.80	-0.1	33,140	0.00%
2021/09/23	1	22.75	0	0.00	22.95	1	33,035	0.00%
2021/09/22	18.1	22.53	3	22.70	22.60	15.1	32,828	0.05%
2021/09/17	5	23.30	4	23.30	23.00	1	32,216	0.00%
2021/09/16	1	23.45	9.3	23.55	23.40	-8.3	31,654	-0.03%
2021/09/15	1	22.95	11.3	23.00	23.00	-10.3	30,744	-0.03%
2021/09/14	0	0.00	3	22.98	23.00	-3	30,609	-0.01%
2021/09/13	0	0.00	0.3	22.95	23.00	-0.3	30,470	0.00%
2021/09/10	0	0.00	8	22.95	22.95	-8	30,734	-0.03%
2021/09/08	0	0.00	1	22.90	22.90	-1	31,342	0.00%
2021/09/07	2	22.75	1	22.80	22.85	1	31,339	0.00%
2021/09/06	1	22.80	10	22.80	22.85	-9	31,468	-0.03%
2021/09/03	1	22.75	15	22.75	22.85	-14	31,466	-0.04%
2021/09/02	2	22.60	7	22.58	22.70	-5	31,484	-0.02%
2021/09/01	0	0.00	16.6	22.90	23.00	-16.6	31,489	-0.05%
2021/08/31	1	22.85	5	23.00	23.00	-4	31,304	-0.01%
2021/08/30	0	0.00	15.6	22.86	22.90	-15.6	30,826	-0.05%
2021/08/27	1	22.70	12	22.69	22.75	-11	30,851	-0.04%
2021/08/26	2	22.13	55	22.30	22.40	-53	30,525	-0.17%
2021/08/25	0	0.00	4	22.23	22.30	-4	30,608	-0.01%
2021/08/24	3	21.62	110.2	21.90	22.00	-107.2	30,324	-0.35%	大賣/鉅額交易
2021/08/23	0	0.00	51	21.60	21.45	-51	30,290	-0.17%
2021/08/20	3.5	21.19	0	0.00	21.15	3.5	30,598	0.01%
2021/08/19	1.6	21.26	1	21.25	21.35	0.6	31,913	0.00%
2021/08/18	0	0.00	3	21.60	21.60	-3	31,640	-0.01%
2021/08/17	5	21.40	1	21.40	21.60	4	32,363	0.01%
2021/08/16	8	21.42	1	21.40	21.40	7	32,290	0.02%
2021/08/13	108	22.80	21	22.80	22.80	87	32,099	0.27%	大買/
2021/08/12	42	23.04	9	22.96	22.90	33	31,613	0.10%
2021/08/11	9	22.99	0	0.00	23.00	9	31,314	0.03%
2021/08/06	1	23.10	2	23.13	23.10	-1	32,486	0.00%
2021/08/05	2	23.10	4	23.06	23.10	-2	33,171	-0.01%
2021/08/04	3.3	23.00	8.3	23.04	23.00	-5	35,359	-0.01%
2021/08/03	1	22.95	100	23.10	23.05	-99	36,865	-0.27%
2021/08/02	1	22.90	22	23.00	23.10	-21	38,154	-0.06%
2021/07/30	4	22.86	14	22.81	22.85	-10	38,287	-0.03%
2021/07/29	8	22.75	1.2	22.71	22.80	6.8	38,669	0.02%
2021/07/28	6	22.64	2.1	22.70	22.75	3.9	39,014	0.01%
2021/07/27	101.5	22.80	16	22.87	22.85	85.5	39,561	0.22%	大買/
2021/07/26	4	22.94	160	23.05	22.90	-156	40,148	-0.39%	大賣/鉅額交易
2021/07/23	0.6	22.90	0	0.00	23.00	0.6	40,400	0.00%
2021/07/22	11	22.85	1	22.80	22.85	10	40,669	0.02%
2021/07/21	13	22.70	11	22.65	22.70	2	41,004	0.00%
2021/07/20	4.2	22.68	0	0.00	22.65	4.2	41,527	0.01%
2021/07/19	6.5	22.94	0	0.00	23.00	6.5	41,459	0.02%
2021/07/16	11	22.94	17	22.96	23.05	-6	41,699	-0.01%
2021/07/15	150	22.70	0	0.00	22.75	150	41,161	0.36%	大買/鉅額交易
2021/07/14	0.5	22.70	5	22.65	22.70	-4.5	41,478	-0.01%
2021/07/13	1	22.75	1	22.75	22.70	0	42,089	0.00%
2021/07/12	1	22.70	1.2	22.90	22.65	-0.2	41,905	0.00%
2021/07/09	15	22.62	0	0.00	22.70	15	41,888	0.04%
2021/07/08	4	22.80	0	0.00	22.85	4	41,757	0.01%
2021/07/07	0	0.00	2	22.65	22.65	-2	41,843	0.00%
2021/07/06	3	22.55	0	0.00	22.60	3	41,746	0.01%
2021/07/05	5.6	22.45	3	22.45	22.50	2.6	41,750	0.01%
2021/07/01	0	0.00	1	22.60	22.55	-1	41,913	0.00%
2021/06/30	12	22.76	0	0.00	22.70	12	41,894	0.03%
2021/06/29	5	22.50	0	0.00	22.60	5	41,824	0.01%
2021/06/28	11	22.80	0	0.00	22.65	11	42,026	0.03%
2021/06/25	0	0.00	2	22.65	22.75	-2	42,487	0.00%
2021/06/23	15	22.40	10	22.50	22.55	5	42,846	0.01%
2021/06/22	2	22.30	0	0.00	22.30	2	43,399	0.00%
2021/06/21	2	22.20	3	22.10	22.25	-1	43,413	0.00%
2021/06/18	2	22.15	1	22.15	22.15	1	43,304	0.00%
2021/06/17	1.1	22.20	4	22.20	22.30	-3	42,894	-0.01%
2021/06/15	1	22.35	1.3	22.38	22.40	-0.3	43,528	0.00%
2021/06/11	2	22.40	0	0.00	22.50	2	44,044	0.00%
2021/06/10	5	22.45	1.5	22.45	22.50	3.5	44,798	0.01%
2021/06/09	4.1	22.37	1	22.40	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	9.1	22.41	2	22.45	22.55	7.1	47,083	0.02%
2021/06/04	7	22.51	2.2	22.64	22.75	4.8	47,616	0.01%
2021/06/03	5	22.80	6	23.00	22.90	-1	48,813	0.00%
2021/06/02	12	22.99	1	22.80	22.95	11	49,204	0.02%
2021/06/01	0	0.00	0.8	23.00	23.00	-0.8	49,151	0.00%
2021/05/31	0	0.00	7.2	23.10	23.05	-7.2	49,478	-0.01%
2021/05/28	1	22.75	40	22.90	23.00	-39	49,540	-0.08%
2021/05/27	8	22.46	0.1	22.50	22.40	7.9	49,248	0.02%
2021/05/26	2	22.98	0	0.00	23.00	2	49,174	0.00%
2021/05/25	1	23.00	44	23.13	22.85	-43	49,644	-0.09%
2021/05/24	1	22.45	0	0.00	22.50	1	49,453	0.00%
2021/05/21	0	0.00	15	23.00	22.60	-15	49,918	-0.03%
2021/05/20	25	22.26	17	22.16	22.30	8	49,372	0.02%
2021/05/19	20	22.50	1	22.30	22.25	19	49,423	0.04%
2021/05/18	0	0.00	27	22.36	22.50	-27	50,016	-0.05%
2021/05/17	12.6	21.39	37	21.20	21.55	-24.4	50,600	-0.05%
2021/05/14	4	22.05	2	22.03	22.00	2	49,939	0.00%
2021/05/13	14.5	21.90	73	22.27	22.05	-58.5	49,359	-0.12%
2021/05/12	52.5	22.50	123	22.08	22.35	-70.5	48,528	-0.15%	大賣/
2021/05/11	32.2	23.70	33	23.69	23.65	-0.9	46,106	0.00%
2021/05/10	16.5	23.87	109	23.57	23.95	-92.5	44,550	-0.21%	大賣/
2021/05/07	8	23.04	17	23.02	23.10	-9	43,845	-0.02%
2021/05/06	17	22.88	13	22.85	23.00	4	43,925	0.01%
2021/05/05	2	22.58	12	22.49	22.50	-10	43,415	-0.02%
2021/05/04	13	22.23	41	22.19	22.35	-28	43,236	-0.06%
2021/05/03	6.2	22.56	17	22.70	22.75	-10.8	42,924	-0.03%
2021/04/29	40	23.10	2	23.00	22.80	38	42,522	0.09%
2021/04/28	7	23.16	30.2	23.18	23.25	-23.2	42,261	-0.05%
2021/04/27	3	23.15	7	23.10	23.15	-4	42,522	-0.01%
2021/04/26	7	23.04	24	23.03	23.10	-17	42,262	-0.04%
2021/04/23	0	0.00	13	22.80	22.80	-13	41,851	-0.03%
2021/04/22	3	22.92	32.3	22.89	22.90	-29.3	41,835	-0.07%
2021/04/21	0.1	22.85	6	22.76	22.90	-6	41,544	-0.01%
2021/04/20	0	0.00	14	22.93	22.90	-14	41,334	-0.03%
2021/04/19	6	22.57	41	22.63	22.80	-35	40,921	-0.09%
2021/04/16	0.1	22.20	18	22.22	22.25	-18	40,432	-0.04%
2021/04/15	0	0.00	23	22.14	22.25	-23	41,015	-0.06%
2021/04/14	3	22.10	21.4	22.04	22.10	-18.4	41,089	-0.04%
2021/04/13	4	22.06	17	22.09	22.10	-13	41,035	-0.03%
2021/04/12	6	21.80	10	21.90	21.90	-4	40,770	-0.01%
2021/04/09	5	21.59	15	21.58	21.60	-10	40,814	-0.02%
2021/04/08	27	21.81	0	0.00	21.80	27	40,811	0.07%
2021/04/07	2	21.93	21	21.95	22.00	-19	41,304	-0.05%
2021/04/06	2	21.85	5.7	21.89	21.95	-3.7	41,296	-0.01%
2021/04/01	31	21.84	16	21.88	21.85	15	41,300	0.04%
2021/03/31	8	21.98	19.1	21.98	22.10	-11.1	41,073	-0.03%
2021/03/30	20	21.95	19	21.97	22.00	1	40,744	0.00%
2021/03/29	0	0.00	30.1	21.95	22.00	-30.1	40,197	-0.07%
2021/03/26	1	21.80	41	21.85	21.90	-40	39,885	-0.10%
2021/03/25	0	0.00	27	21.77	21.80	-27	39,408	-0.07%
2021/03/24	2	21.50	2	21.53	21.50	0	38,917	0.00%
2021/03/23	1	21.30	2	21.43	21.40	-1	38,863	0.00%
2021/03/22	3	21.33	5	21.34	21.35	-2	38,694	-0.01%
2021/03/19	15	21.29	12	21.30	21.30	3	38,735	0.01%
2021/03/18	29	21.52	6.1	21.56	21.55	22.9	38,061	0.06%
2021/03/17	13	21.70	1	21.75	21.60	12	38,085	0.03%
2021/03/16	11	21.74	10	21.74	21.80	1	37,645	0.00%
2021/03/15	0.2	21.65	98	21.64	21.75	-97.8	37,129	-0.26%
2021/03/12	7	21.26	43	21.29	21.35	-36	36,563	-0.10%
2021/03/11	12	21.28	20.2	21.41	21.10	-8.2	36,121	-0.02%
2021/03/10	25	21.17	23	21.16	21.20	2	35,463	0.01%
2021/03/09	2	21.10	132.2	21.04	21.10	-130.2	34,914	-0.37%	大賣/鉅額交易
2021/03/08	2	20.55	41	20.60	20.60	-39	33,545	-0.12%
2021/03/05	0.2	20.40	11	20.25	20.30	-10.8	33,395	-0.03%
2021/03/04	7	20.32	7	20.45	20.35	0	34,399	0.00%
2021/03/03	13	20.40	11	20.44	20.40	2	34,249	0.01%
2021/03/02	0	0.00	13	20.31	20.20	-13	33,925	-0.04%
2021/02/26	29	20.30	3	20.65	20.00	26	33,617	0.08%
2021/02/25	3	20.80	70.6	20.80	20.90	-67.6	32,253	-0.21%
2021/02/24	21	20.80	51.3	20.78	20.75	-30.3	31,830	-0.10%
2021/02/23	11.3	20.41	68	20.53	20.70	-56.7	31,373	-0.18%
2021/02/22	24	20.34	29.4	20.33	20.40	-5.4	30,959	-0.02%
2021/02/19	10.1	20.05	28	20.11	20.20	-17.9	31,135	-0.06%
2021/02/18	1.2	20.06	27	20.07	20.00	-25.8	31,137	-0.08%
2021/02/17	5	19.75	38.2	19.87	19.90	-33.2	30,944	-0.11%
2021/02/05	0.2	19.40	49	19.36	19.40	-48.8	30,141	-0.16%
2021/02/04	2	19.23	16	19.20	19.20	-14	30,549	-0.05%
2021/02/03	4	19.20	2	19.30	19.25	2	32,051	0.01%
2021/02/02	0	0.00	3	19.30	19.25	-3	33,079	-0.01%
2021/02/01	14	19.15	1	19.20	19.15	13	33,410	0.04%
2021/01/29	34	19.06	0	0.00	19.00	34	33,638	0.10%
2021/01/28	15	19.23	41	19.25	19.20	-26	32,977	-0.08%
2021/01/27	2	19.43	0	0.00	19.40	2	32,563	0.01%
2021/01/26	5	19.39	1.2	19.36	19.30	3.8	32,430	0.01%
2021/01/25	0	0.00	2	19.30	19.60	-2	32,270	-0.01%
2021/01/22	5	19.22	0	0.00	19.20	5	32,136	0.02%
2021/01/21	3	19.25	16.3	19.34	19.25	-13.3	32,122	-0.04%
2021/01/20	40	19.40	0	0.00	19.20	40	32,124	0.12%
2021/01/19	5	19.65	1	19.70	19.65	4	31,687	0.01%
2021/01/18	17.4	19.60	1	19.55	19.70	16.4	31,544	0.05%
2021/01/15	5.5	19.75	13	19.76	19.70	-7.5	31,287	-0.02%
2021/01/14	1.1	19.85	122	19.90	19.85	-120.9	31,330	-0.39%	大賣/鉅額交易
2021/01/13	2	19.78	22	19.80	19.85	-20	31,188	-0.06%
2021/01/12	11	19.77	0	0.00	19.70	11	31,252	0.04%
2021/01/11	5.5	19.87	0	0.00	19.95	5.5	31,210	0.02%
2021/01/08	2	19.95	50	19.93	20.00	-48	31,051	-0.15%
2021/01/07	5	19.72	21	19.76	19.80	-16	30,622	-0.05%
2021/01/06	2.3	19.64	1	19.55	19.55	1.3	30,449	0.00%
2021/01/05	2.3	19.60	0	0.00	19.60	2.3	30,558	0.01%
2021/01/04	3	19.60	15	19.62	19.55	-12	30,587	-0.04%
2020/12/31	3	19.68	23	19.70	19.70	-20	30,360	-0.07%
2020/12/30	7.2	19.70	69.5	19.62	19.75	-62.4	30,292	-0.21%
2020/12/29	4	19.23	0	0.00	19.25	4	29,755	0.01%
2020/12/28	21	19.20	0	0.00	19.20	21	29,784	0.07%
2020/12/25	10	19.24	1	19.30	19.30	9	29,938	0.03%
2020/12/24	15	19.20	0	0.00	19.25	15	30,275	0.05%
2020/12/23	12	19.21	0	0.00	19.20	12	30,566	0.04%
2020/12/22	23	19.35	8	19.38	19.30	15	31,699	0.05%
2020/12/21	1	19.40	1	19.30	19.40	0	32,751	0.00%
2020/12/18	9	19.31	4	19.35	19.30	5	33,394	0.01%
2020/12/17	1	19.35	0.3	19.35	19.35	0.7	33,833	0.00%
2020/12/16	0	0.00	4	19.48	19.55	-4	33,934	-0.01%
2020/12/15	3	19.30	3	19.28	19.30	0	34,296	0.00%
2020/12/14	13	19.41	10	19.45	19.40	3	34,281	0.01%
2020/12/11	3	19.40	11	19.48	19.55	-8	34,187	-0.02%
2020/12/10	7	19.28	4	19.25	19.30	3	33,886	0.01%
2020/12/09	14	19.20	3	19.23	19.20	11	33,802	0.03%
2020/12/08	24	19.20	28	19.23	19.35	-4	33,789	-0.01%
2020/12/07	14.7	19.53	0.1	19.55	19.55	14.6	33,476	0.04%
2020/12/04	6	19.50	4	19.53	19.60	2	33,511	0.01%
2020/12/03	2	19.40	12	19.45	19.50	-10	33,453	-0.03%
2020/12/02	11	19.37	0	0.00	19.50	11	33,587	0.03%
2020/12/01	14	19.37	0	0.00	19.40	14	33,717	0.04%
2020/11/30	39	19.53	2	19.75	19.15	37	33,781	0.11%
2020/11/27	6.2	19.60	0	0.00	19.75	6.2	33,163	0.02%
2020/11/26	0.2	19.70	0	0.00	19.70	0.2	33,399	0.00%
2020/11/25	25.7	19.67	2	19.75	19.70	23.7	33,775	0.07%
2020/11/24	10.2	19.56	2	19.65	19.55	8.2	33,792	0.02%
2020/11/23	4	19.58	42	19.60	19.65	-38	33,947	-0.11%
2020/11/20	10	19.50	1	19.45	19.55	9	33,918	0.03%
2020/11/19	10	19.74	2	19.90	19.60	8	33,983	0.02%
2020/11/18	3	19.95	28.2	19.99	20.00	-25.2	33,763	-0.07%
2020/11/17	5.3	19.86	4	19.85	19.90	1.3	33,440	0.00%
2020/11/16	3	19.72	37	19.72	19.85	-34	33,694	-0.10%
2020/11/13	7.3	19.50	9	19.62	19.60	-1.7	33,186	-0.01%
2020/11/12	46	19.60	5	19.66	19.60	41	33,088	0.12%
2020/11/11	1	19.35	43.2	19.64	19.80	-42.2	32,671	-0.13%
2020/11/10	1	19.05	41	19.04	19.10	-40	31,294	-0.13%
2020/11/09	25	18.79	0	0.00	18.65	25	30,155	0.08%
2020/11/06	0	0.00	25	18.49	18.65	-25	29,811	-0.08%
2020/11/05	3.4	18.29	8	18.30	18.30	-4.6	29,735	-0.02%
2020/11/04	2	18.25	1	18.25	18.20	1	29,954	0.00%
2020/11/03	5	18.20	2	18.20	18.25	3	30,115	0.01%
2020/11/02	0.1	18.10	3	18.10	18.15	-2.9	30,207	-0.01%
2020/10/30	4	18.01	1	18.00	18.05	3	30,224	0.01%
2020/10/29	19	18.00	0	0.00	17.95	19	29,932	0.06%
2020/10/28	4	18.05	2	18.10	18.15	2	29,950	0.01%
2020/10/27	1	18.20	0	18.35	18.15	1	30,132	0.00%
2020/10/26	0	0.00	5	18.31	18.35	-5	30,153	-0.02%
2020/10/23	3	18.18	6	18.24	18.25	-3	30,252	-0.01%
2020/10/22	0	0.00	36	18.13	18.25	-36	30,656	-0.12%
2020/10/21	0	0.00	10	18.10	18.00	-10	30,911	-0.03%
2020/10/20	4.3	18.03	0	0.00	18.00	4.3	31,106	0.01%
2020/10/19	14	18.04	0	0.00	18.00	14	31,061	0.05%
2020/10/16	20	17.93	13	18.02	17.90	7	31,649	0.02%
2020/10/15	60.1	18.00	4	18.00	17.95	56.1	31,935	0.18%
2020/10/14	24	18.02	0	0.00	18.10	24	31,724	0.08%
2020/10/13	23	18.03	1.1	18.05	18.05	21.9	31,850	0.07%
2020/10/12	6	18.13	0	0.00	18.15	6	32,076	0.02%
2020/10/08	1	18.30	2	18.30	18.35	-1	32,502	0.00%
2020/10/07	6	18.30	1	18.25	18.25	5	33,018	0.02%
2020/10/06	2	18.35	11	18.35	18.45	-9	33,938	-0.03%
2020/10/05	25	18.19	2	18.45	18.15	23	35,125	0.07%
2020/09/30	37	18.30	2	18.38	18.40	35	35,708	0.10%
2020/09/29	24	18.21	23	18.25	18.30	1	35,989	0.00%
2020/09/28	5	17.88	7	17.97	18.05	-2	36,307	-0.01%
2020/09/25	36.2	17.69	12	17.65	17.60	24.2	36,580	0.07%
2020/09/24	160	17.76	202	17.70	17.60	-42	35,900	-0.12%	大買/大賣/
2020/09/23	31	18.05	6	18.05	18.00	25	35,340	0.07%
2020/09/22	25.1	18.29	9	18.30	18.20	16.1	34,880	0.05%
2020/09/21	10	18.56	0	0.00	18.50	10	34,369	0.03%
2020/09/18	17.2	18.71	0	0.00	18.60	17.2	34,323	0.05%
2020/09/17	10	18.72	0	0.00	18.70	10	34,037	0.03%
2020/09/16	3	18.85	16	18.85	18.85	-13	33,942	-0.04%
2020/09/15	1	18.75	13	18.80	18.90	-12	33,992	-0.04%
2020/09/14	6	18.76	0	0.00	18.80	6	34,829	0.02%
2020/09/11	16.5	18.86	0	0.00	18.85	16.5	34,980	0.05%
2020/09/10	1	18.75	2	18.90	18.90	-1	35,114	0.00%
2020/09/09	4	18.75	5	18.75	18.80	-1	35,318	0.00%
2020/09/08	2.3	18.86	3.4	18.86	18.90	-1.2	35,508	0.00%
2020/09/07	13	18.82	1	18.90	18.85	12	35,874	0.03%
2020/09/04	10	18.76	2	18.75	18.80	8	36,107	0.02%
2020/09/03	8	18.81	0	0.00	18.85	8	35,911	0.02%
2020/09/02	27	18.75	0	0.00	18.70	27	35,754	0.08%
2020/09/01	46	18.90	0.3	19.00	18.90	45.7	35,252	0.13%
2020/08/31	19	19.02	0	0.00	18.95	19	34,963	0.05%
2020/08/28	9	19.03	0	0.00	19.00	9	34,821	0.03%
2020/08/27	20.5	19.03	2	19.00	19.00	18.5	35,174	0.05%
2020/08/26	4	19.06	0	0.00	19.20	4	35,208	0.01%
2020/08/25	6	19.06	1	19.15	19.10	5	35,375	0.01%
2020/08/24	10	19.09	0	0.00	19.05	10	37,240	0.03%
2020/08/21	4.1	19.08	2	19.18	19.20	2.1	37,597	0.01%
2020/08/20	44	19.11	0	0.00	19.00	44	37,561	0.12%
2020/08/19	8	19.53	1	19.45	19.40	7	36,998	0.02%
2020/08/18	15	19.45	38	19.42	19.40	-23	36,721	-0.06%
2020/08/17	9	19.48	0	0.00	19.50	9	36,793	0.02%
2020/08/14	17	19.40	0	0.00	19.35	17	36,930	0.05%
2020/08/13	11	19.50	32	19.47	19.50	-21	37,035	-0.06%
2020/08/12	3	19.40	2	19.40	19.40	1	37,303	0.00%
2020/08/11	17	19.44	16	19.42	19.40	1	37,427	0.00%
2020/08/10	13	19.42	3	19.40	19.40	10	37,497	0.03%
2020/08/07	12	19.40	0	0.00	19.35	12	37,567	0.03%
2020/08/06	1	19.35	0	0.00	19.40	1	37,582	0.00%
2020/08/05	9	19.33	0	0.00	19.30	9	38,122	0.02%
2020/08/04	7	19.35	1	19.40	19.35	6	38,283	0.02%
2020/08/03	54	19.33	40	19.30	19.30	14	38,321	0.04%
2020/07/31	31	19.50	0	0.00	19.40	31	38,313	0.08%
2020/07/30	1	19.55	1	19.55	19.65	0	38,215	0.00%
2020/07/29	6	19.52	13	19.53	19.50	-7	38,150	-0.02%
2020/07/28	11	19.31	0	0.00	19.35	11	38,620	0.03%
2020/07/27	23	19.44	0.5	19.45	19.35	22.5	39,135	0.06%
2020/07/24	20	19.59	30	19.65	19.50	-10	39,242	-0.03%
2020/07/23	9	19.67	25	19.70	19.75	-16	39,366	-0.04%
2020/07/22	40	19.73	1	19.75	19.80	39	39,850	0.10%
2020/07/21	13	19.83	2	19.80	19.80	11	39,576	0.03%
2020/07/20	8	19.85	3	19.90	19.85	5	39,607	0.01%
2020/07/17	18	19.84	10	19.90	19.90	8	40,237	0.02%
2020/07/16	7	19.84	5	19.85	19.85	2	40,922	0.00%
2020/07/15	89	19.91	10	19.85	19.90	79	40,646	0.19%
2020/07/14	53	19.99	0	0.00	19.95	53	40,486	0.13%
2020/07/13	16	20.05	7	20.09	20.10	9	40,670	0.02%
2020/07/10	36	20.91	2	20.80	20.90	34	40,629	0.08%
2020/07/09	16	21.13	1	21.15	21.15	15	40,292	0.04%
2020/07/08	5	21.06	0	0.00	21.15	5	40,156	0.01%
2020/07/07	45	21.03	21.5	21.09	21.20	23.5	40,241	0.06%
2020/07/06	0	0.00	19	20.98	21.05	-19	40,072	-0.05%
2020/07/03	6	20.63	38.8	20.72	20.80	-32.8	39,932	-0.08%
2020/07/02	26	20.42	6	20.50	20.50	20	39,906	0.05%
2020/07/01	10	20.55	8	20.54	20.50	2	40,075	0.00%
2020/06/30	5	20.37	0	0.00	20.35	5	40,199	0.01%
2020/06/29	9	20.16	0	0.00	20.25	9	40,755	0.02%
2020/06/24	17	20.27	0	0.00	20.25	17	41,200	0.04%
2020/06/23	11	20.29	20.7	20.30	20.40	-9.7	41,993	-0.02%
2020/06/22	2	20.20	9.1	20.22	20.30	-7.1	42,669	-0.02%
2020/06/19	7	20.16	10	20.30	20.10	-3	43,720	-0.01%
2020/06/18	9	20.29	0	0.00	20.30	9	43,953	0.02%
2020/06/17	0	0.00	11	20.36	20.55	-11	45,257	-0.02%
2020/06/16	17	20.29	10	20.30	20.35	7	46,903	0.01%
2020/06/15	5	20.16	7	20.26	20.10	-2	48,350	0.00%
2020/06/12	11	20.17	4	20.16	20.20	7	49,216	0.01%
2020/06/11	31	20.69	0	0.00	20.65	31	50,336	0.06%
2020/06/10	1.2	21.06	2	21.10	21.10	-0.8	51,195	0.00%
2020/06/09	1	20.90	5	21.05	21.05	-4	53,643	-0.01%
2020/06/08	3	20.92	13	20.98	21.00	-10	54,674	-0.02%
2020/06/05	0	0.00	8.1	20.83	20.80	-8.1	55,643	-0.01%
2020/06/04	10	20.81	9	20.74	20.65	1	56,543	0.00%
2020/06/03	13	20.68	28.1	20.63	20.75	-15.1	57,457	-0.03%
2020/06/02	13	20.11	20	20.19	20.30	-7	57,439	-0.01%
2020/06/01	2	20.10	34	20.14	20.05	-32	57,450	-0.06%
2020/05/29	21	19.72	0	0.00	19.95	21	57,494	0.04%
2020/05/28	31	19.88	1	19.90	19.85	30	55,907	0.05%
2020/05/27	5.5	20.01	49	20.06	20.10	-43.5	56,210	-0.08%
2020/05/26	2	19.93	42	19.92	19.95	-40	56,541	-0.07%
2020/05/25	4	19.59	4.2	19.72	19.75	-0.2	56,691	0.00%
2020/05/22	57	19.59	20	19.70	19.55	37	56,938	0.06%
2020/05/21	12	19.78	0	0.00	19.80	12	56,923	0.02%
2020/05/20	16	19.85	7	19.85	19.85	9	56,828	0.02%
2020/05/19	0	0.00	11	19.83	19.85	-11	57,037	-0.02%
2020/05/18	25	19.55	0.3	19.60	19.50	24.7	57,028	0.04%
2020/05/15	1	19.65	0	0.00	19.60	1	57,006	0.00%
2020/05/14	41	19.55	2	19.50	19.55	39	57,148	0.07%
2020/05/13	6	19.63	0	19.85	19.80	6	56,821	0.01%
2020/05/12	71	19.66	0	0.00	19.65	71	56,806	0.12%
2020/05/11	8	20.08	35	19.98	20.00	-27	56,510	-0.05%
2020/05/08	14	19.89	2	19.85	19.80	12	56,336	0.02%
2020/05/07	0	0.00	24	19.71	19.70	-24	56,494	-0.04%
2020/05/06	18	19.46	1	19.55	19.55	17	56,584	0.03%
2020/05/05	0	0.00	42	19.62	19.65	-42	56,507	-0.07%
2020/05/04	44	19.46	0	0.00	19.50	44	56,571	0.08%
2020/04/30	1	20.00	36.1	20.13	20.00	-35.1	56,460	-0.06%
2020/04/29	0	0.00	12.5	19.79	19.70	-12.5	56,001	-0.02%
2020/04/28	40	19.44	6.1	19.40	19.50	33.9	56,031	0.06%
2020/04/27	6	18.86	26	18.93	19.05	-20	57,103	-0.04%
2020/04/24	2	18.63	14	18.61	18.60	-12	56,791	-0.02%
2020/04/23	11	18.56	24	18.71	18.55	-13	56,445	-0.02%
2020/04/22	54	18.37	10	18.44	18.50	44	56,084	0.08%
2020/04/21	32	18.85	0	0.00	18.70	32	55,653	0.06%
2020/04/20	25	19.38	0	0.00	19.30	25	54,957	0.05%
2020/04/17	16	19.60	67	19.63	19.60	-51	54,808	-0.09%
2020/04/16	56	19.51	1	19.60	19.50	55	54,484	0.10%
2020/04/15	14	19.99	26	20.07	19.90	-12	53,928	-0.02%
2020/04/14	19	19.28	31	19.65	19.65	-12	53,168	-0.02%
2020/04/13	38	18.95	10	18.92	18.80	28	52,397	0.05%
2020/04/10	20.1	18.40	17	18.67	18.65	3.1	51,908	0.01%
2020/04/09	4	18.04	5	18.02	18.05	-1	51,292	0.00%
2020/04/08	10	17.98	26	18.02	17.95	-16	50,814	-0.03%
2020/04/07	20	17.98	8	17.91	17.90	12	50,406	0.02%
2020/04/06	36	17.55	17	17.82	17.85	19	50,107	0.04%
2020/04/01	20	17.75	0	0.00	17.75	20	49,449	0.04%
2020/03/31	27	17.96	2	18.20	17.90	25	49,090	0.05%
2020/03/30	17	17.75	5	17.95	17.90	12	48,326	0.02%
2020/03/27	15	17.88	33	17.83	17.90	-18	47,734	-0.04%
2020/03/26	13	17.23	10	17.28	17.30	3	46,872	0.01%
2020/03/25	17	17.56	18	17.53	17.50	-1	46,742	0.00%
2020/03/24	22	16.68	0	0.00	16.60	22	45,846	0.05%
2020/03/23	61	16.28	2	16.20	16.15	59	45,074	0.13%
2020/03/20	33.2	17.05	6	17.13	17.10	27.2	43,907	0.06%
2020/03/19	96	16.86	25	16.54	16.30	71	42,276	0.17%
2020/03/18	32	18.08	2	18.20	17.95	30	41,243	0.07%
2020/03/17	36	18.44	6	18.51	18.35	30	40,340	0.07%
2020/03/16	45.8	19.29	1.1	19.43	19.05	44.8	38,936	0.11%
2020/03/13	98	19.07	14	19.10	19.65	84	37,786	0.22%
2020/03/12	57	20.63	26	20.83	20.50	31	35,232	0.09%
2020/03/11	26	21.39	0	0.00	21.35	26	34,135	0.08%
2020/03/10	41	21.56	1	21.50	21.55	40	33,181	0.12%
2020/03/09	47	21.93	11	22.04	21.80	36	32,323	0.11%
2020/03/06	6	22.44	1	22.75	22.40	5	31,317	0.02%
2020/03/05	2	22.75	13	22.73	22.85	-11	31,030	-0.04%
2020/03/04	0	0.00	2	22.55	22.55	-2	30,859	-0.01%
2020/03/02	18	22.24	0	0.00	22.25	18	30,120	0.06%
2020/02/27	1	22.55	0	0.00	22.70	1	30,315	0.00%
2020/02/26	4	22.60	1	22.60	22.80	3	29,971	0.01%
2020/02/25	2	22.75	0	0.00	22.80	2	29,697	0.01%
2020/02/24	7	22.87	1	22.95	22.85	6	29,878	0.02%
2020/02/21	4	23.15	29.2	23.40	23.20	-25.2	29,917	-0.08%
2020/02/20	0	0.00	7	23.44	23.45	-7	29,837	-0.02%
2020/02/19	1	23.10	16	23.25	23.30	-15	29,646	-0.05%
2020/02/18	2	23.03	7	23.10	23.10	-5	29,619	-0.02%
2020/02/17	1	22.85	15	22.86	22.95	-14	29,671	-0.05%
2020/02/14	1	22.80	0	0.00	22.80	1	30,157	0.00%
2020/02/13	0	0.00	4	22.76	22.80	-4	30,859	-0.01%
2020/02/12	0	0.00	6	22.65	22.65	-6	31,125	-0.02%
2020/02/11	0	0.00	15	22.50	22.55	-15	31,005	-0.05%
2020/02/10	1	22.35	2	22.50	22.50	-1	31,077	0.00%
2020/02/07	0	0.00	2	22.50	22.50	-2	31,568	-0.01%
2020/02/06	1	22.45	2	22.50	22.50	-1	31,453	0.00%
2020/02/05	1	22.30	1	22.35	22.40	0	31,694	0.00%
2020/02/04	0	0.00	7	22.30	22.30	-7	31,443	-0.02%
2020/02/03	8	21.78	12	21.82	21.95	-4	31,371	-0.01%
2020/01/31	54	22.06	5	22.20	22.05	49	31,208	0.16%
2020/01/30	26	22.15	14	22.28	22.00	12	30,750	0.04%
2020/01/20	7	22.66	2	22.90	22.90	5	29,385	0.02%
2020/01/17	2	22.50	2	22.50	22.60	0	29,165	0.00%
2020/01/16	3	22.53	12	22.51	22.60	-9	29,356	-0.03%
2020/01/15	22	22.68	2	22.70	22.70	20	29,348	0.07%
2020/01/14	1	22.50	105	22.50	22.60	-104	29,269	-0.36%	大賣/鉅額交易
2020/01/13	12	22.30	7	22.31	22.50	5	28,942	0.02%
2020/01/10	1	22.30	0	0.00	22.25	1	29,085	0.00%
2020/01/09	8	22.24	1	22.30	22.30	7	29,229	0.02%
2020/01/07	3	22.25	5	22.32	22.35	-2	29,051	-0.01%
2020/01/06	8	22.20	6.5	22.32	22.25	1.5	29,172	0.01%
2020/01/03	1	22.35	1	22.35	22.45	0	28,991	0.00%
2020/01/02	1	22.30	21	22.30	22.35	-20	29,062	-0.07%
2019/12/31	3	22.38	0.7	22.35	22.40	2.3	29,038	0.01%
2019/12/30	3	22.45	0	0.00	22.50	3	28,926	0.01%
2019/12/27	0	0.00	19	22.46	22.50	-19	28,856	-0.07%
2019/12/25	3	22.45	0	0.00	22.45	3	29,121	0.01%
2019/12/24	0	0.00	1	22.50	22.45	-1	29,229	0.00%
2019/12/23	0	0.00	1	22.40	22.50	-1	29,234	0.00%
2019/12/20	0	0.00	19	22.49	22.40	-19	29,485	-0.06%
2019/12/18	1	22.40	15.5	22.43	22.50	-14.5	29,240	-0.05%
2019/12/17	0	0.00	2	22.30	22.40	-2	29,345	-0.01%
2019/12/13	0	0.00	22.2	22.44	22.50	-22.2	29,132	-0.08%
2019/12/12	0	0.00	33	22.19	22.15	-33	28,495	-0.12%
2019/12/11	0	0.00	2	22.10	22.10	-2	28,282	-0.01%
2019/12/10	5	21.95	0	0.00	21.95	5	28,209	0.02%
2019/12/09	9	21.77	3.1	21.85	21.85	5.9	28,218	0.02%
2019/12/06	5	21.70	0	0.00	21.90	5	28,482	0.02%
2019/12/05	5	21.72	2	21.80	21.70	3	28,490	0.01%
2019/12/04	24	21.65	0	0.00	21.85	24	28,342	0.08%
2019/12/03	8	21.71	0	0.00	21.75	8	28,292	0.03%
2019/12/02	2	21.70	1	21.75	21.85	1	28,151	0.00%
2019/11/29	4	21.83	10	21.95	21.85	-6	28,072	-0.02%
2019/11/28	23	22.00	0	0.00	21.95	23	27,767	0.08%
2019/11/27	2	22.10	42	22.20	22.25	-40	27,753	-0.14%
2019/11/26	0	0.00	5	22.21	22.10	-5	27,682	-0.02%
2019/11/25	5	21.94	1	22.05	21.90	4	26,609	0.02%
2019/11/22	3	21.97	19	21.95	22.00	-16	26,937	-0.06%
2019/11/21	3	22.02	0	0.00	22.00	3	26,777	0.01%
2019/11/20	4	22.10	0	0.00	22.15	4	26,305	0.02%
2019/11/19	0	0.00	6	22.11	22.25	-6	26,043	-0.02%
2019/11/18	1	22.15	20	22.20	22.25	-19	26,049	-0.07%
2019/11/15	0	0.00	2	22.15	22.15	-2	25,962	-0.01%
2019/11/14	0	0.00	7	22.15	22.15	-7	25,865	-0.03%
2019/11/13	0	0.00	22	22.17	22.25	-22	25,955	-0.08%
2019/11/12	0	0.00	7	21.89	21.90	-7	25,256	-0.03%
2019/11/11	2	21.55	0	0.00	21.60	2	24,622	0.01%
2019/11/08	0	0.00	22	21.80	21.85	-22	24,477	-0.09%
2019/11/07	0	0.00	20	21.67	21.70	-20	24,669	-0.08%
2019/11/06	18	21.68	26	21.70	21.75	-8	24,715	-0.03%
2019/11/05	11	21.50	20	21.48	21.50	-9	24,262	-0.04%
2019/11/04	0	0.00	39.2	21.40	21.45	-39.2	24,725	-0.16%
2019/11/01	0	0.00	1	21.25	21.25	-1	24,489	0.00%
2019/10/31	0	0.00	11	21.15	21.20	-11	24,908	-0.04%
2019/10/30	2	21.05	0	0.00	21.10	2	24,686	0.01%
2019/10/29	0	0.00	1	21.25	21.15	-1	25,036	0.00%
2019/10/25	14	20.99	1	21.00	21.05	13	24,723	0.05%
2019/10/24	0	0.00	2	21.15	21.15	-2	24,634	-0.01%
2019/10/23	1	20.95	0.6	21.00	21.00	0.4	24,501	0.00%
2019/10/22	0	0.00	0	21.00	21.10	0	24,460	0.00%
2019/10/21	0	0.00	2	21.05	21.00	-2	24,214	-0.01%
2019/10/18	2	20.98	0.5	20.95	20.90	1.5	24,260	0.01%
2019/10/17	1	21.05	18	21.11	21.15	-17	24,150	-0.07%
2019/10/16	0	0.00	4	21.00	20.95	-4	23,826	-0.02%
2019/10/15	1	20.85	2	20.90	20.90	-1	23,758	0.00%
2019/10/14	0	0.00	13	20.82	20.90	-13	24,159	-0.05%
2019/10/09	1	20.65	0	0.00	20.60	1	24,663	0.00%
2019/10/08	0	0.00	2	20.85	20.75	-2	25,546	-0.01%
2019/10/07	1	20.55	4	20.58	20.55	-3	25,902	-0.01%
2019/10/03	34	20.56	0	0.00	20.55	34	26,541	0.13%
2019/10/02	22	20.70	0	0.00	20.80	22	26,747	0.08%
2019/10/01	0	0.00	4	20.80	20.85	-4	27,048	-0.01%
2019/09/27	21	20.62	0	0.00	20.60	21	27,031	0.08%
2019/09/26	6	20.65	0	0.00	20.70	6	27,241	0.02%
2019/09/25	17	20.56	0	0.00	20.65	17	27,559	0.06%
2019/09/24	13	20.69	0	0.00	20.75	13	27,399	0.05%
2019/09/23	8	20.93	4	21.20	20.90	4	27,318	0.01%
2019/09/18	0	0.00	5	21.21	21.30	-5	27,226	-0.02%
2019/09/16	1	21.05	1	21.00	21.05	0	27,856	0.00%
2019/09/12	1	21.00	10	21.02	21.00	-9	28,088	-0.03%
2019/09/11	1	20.85	27	20.97	21.00	-26	28,410	-0.09%
2019/09/10	1	20.90	8	20.87	20.95	-7	28,358	-0.02%
2019/09/09	0	0.00	2.7	20.61	20.65	-2.7	28,256	-0.01%
2019/09/06	1	20.50	4	20.55	20.55	-3	28,532	-0.01%
2019/09/05	0	0.00	18.6	20.49	20.45	-18.6	28,606	-0.07%
2019/09/04	0	0.00	2	20.35	20.35	-2	28,798	-0.01%
2019/09/03	1	20.20	0	0.00	20.20	1	28,999	0.00%
2019/08/30	11	20.25	3	20.28	20.35	8	29,782	0.03%
2019/08/29	3	20.10	0	0.00	20.10	3	29,901	0.01%
2019/08/28	8	20.15	0	0.00	20.15	8	30,230	0.03%
2019/08/27	4	20.20	1	20.10	20.05	3	30,411	0.01%
2019/08/26	10	20.19	65	20.15	20.15	-55	30,322	-0.18%
2019/08/23	0	0.00	47	20.38	20.50	-47	30,561	-0.15%
2019/08/21	1	20.50	0.4	20.45	20.30	0.6	31,456	0.00%
2019/08/19	0	0.00	3	20.52	20.45	-3	31,432	-0.01%
2019/08/16	10	20.50	37	20.23	20.50	-27	31,486	-0.09%
2019/08/15	14	20.08	2	20.10	20.05	12	31,295	0.04%
2019/08/13	3	20.03	2.2	20.11	20.00	0.8	31,757	0.00%
2019/08/12	0.3	20.40	15	20.40	20.20	-14.7	31,637	-0.05%
2019/08/08	7	20.19	12.8	20.17	20.15	-5.8	31,471	-0.02%
2019/08/07	16	19.99	2	20.00	20.05	14	31,689	0.04%
2019/08/06	16	19.86	0	0.00	19.95	16	32,019	0.05%
2019/08/05	0	0.00	1	20.05	20.10	-1	31,858	0.00%
2019/08/02	29	20.12	0	0.00	20.05	29	32,159	0.09%
2019/08/01	2	20.25	0	0.00	20.30	2	32,456	0.01%
2019/07/31	12	20.45	19	20.41	20.30	-7	32,839	-0.02%
2019/07/30	0	0.00	10	20.50	20.50	-10	32,580	-0.03%
2019/07/29	1	20.50	0	0.00	20.50	1	33,121	0.00%
2019/07/25	1	20.45	0	0.00	20.65	1	34,955	0.00%
2019/07/24	5	20.48	2	20.50	20.45	3	35,354	0.01%
2019/07/23	1	20.55	0	20.55	20.50	1	35,852	0.00%
2019/07/22	1	20.55	3	20.50	20.55	-2	35,969	-0.01%
2019/07/19	22	20.57	0	0.00	20.50	22	35,993	0.06%
2019/07/18	1	20.55	0	0.00	20.60	1	36,021	0.00%
2019/07/17	0	0.00	4	20.50	20.60	-4	36,136	-0.01%
2019/07/16	21	20.48	6	20.45	20.55	15	36,056	0.04%
2019/07/15	5	20.73	0	0.00	20.65	5	35,686	0.01%
2019/07/12	100	21.68	0	0.00	21.60	100	35,402	0.28%
2019/07/11	19	21.71	67	21.75	21.75	-48	34,856	-0.14%
2019/07/10	0	0.00	1	21.75	21.75	-1	34,509	0.00%
2019/07/09	0	0.00	10	21.77	21.70	-10	34,489	-0.03%
2019/07/08	10	21.70	8	21.71	21.70	2	34,092	0.01%
2019/07/05	10	21.65	13	21.66	21.70	-3	33,912	-0.01%
2019/07/04	8	21.59	13	21.60	21.55	-5	33,827	-0.01%
2019/07/03	2	21.45	1	21.35	21.50	1	33,814	0.00%
2019/07/02	1	21.55	3	21.50	21.50	-2	33,679	-0.01%
2019/07/01	32	21.48	21	21.50	21.45	11	33,343	0.03%
2019/06/28	10	21.35	2	21.45	21.35	8	33,160	0.02%
2019/06/27	2	21.38	5.4	21.34	21.45	-3.4	33,348	-0.01%
2019/06/26	0	0.00	4	21.20	21.20	-4	33,292	-0.01%
2019/06/25	5	21.10	0	0.00	21.10	5	33,339	0.01%
2019/06/24	1	21.25	0	0.00	21.05	1	33,308	0.00%
2019/06/21	11	21.14	15	21.22	21.10	-4	32,956	-0.01%
2019/06/19	0	0.00	2	21.50	21.50	-2	32,024	-0.01%
2019/06/18	1	21.30	1	21.30	21.30	0	31,469	0.00%
2019/06/17	0	0.00	2	21.40	21.30	-2	31,575	-0.01%
2019/06/14	0	0.00	8	21.33	21.35	-8	31,601	-0.03%
2019/06/13	1	21.00	0	0.00	21.05	1	31,240	0.00%
2019/06/11	10	21.20	2	21.35	21.10	8	31,415	0.03%
2019/06/10	0	0.00	3	21.30	21.30	-3	31,246	-0.01%
2019/06/06	0	0.00	5	21.03	21.05	-5	30,905	-0.02%
2019/06/05	14	20.86	0.5	20.95	20.95	13.5	30,745	0.04%
2019/06/04	6	20.83	11	20.80	20.80	-5	30,803	-0.02%
2019/06/03	9	20.84	46	20.90	20.90	-37	30,653	-0.12%
2019/05/31	6	20.91	13	20.90	20.95	-7	30,684	-0.02%
2019/05/30	8	20.86	5	20.90	20.90	3	30,525	0.01%
2019/05/29	8	20.84	6	20.89	20.85	2	30,603	0.01%
2019/05/28	4	20.88	0	0.00	21.05	4	30,736	0.01%
2019/05/27	0	0.00	1	21.00	20.95	-1	30,128	0.00%
2019/05/24	0	0.00	2	20.85	20.90	-2	30,240	-0.01%
2019/05/23	0	0.00	1	20.85	20.85	-1	30,190	0.00%
2019/05/22	14	20.90	0	0.00	20.90	14	30,039	0.05%
2019/05/21	0	0.00	30	20.97	20.95	-30	30,045	-0.10%
2019/05/20	0	0.00	3	20.90	20.90	-3	29,570	-0.01%
2019/05/17	9	20.70	0.2	20.80	20.70	8.8	29,337	0.03%
2019/05/16	3	20.73	2	20.70	20.70	1	29,265	0.00%
2019/05/15	20	20.82	0	0.00	20.80	20	29,001	0.07%
2019/05/14	14	20.96	0	0.00	21.05	14	28,760	0.05%
2019/05/13	5	21.00	13.5	21.05	21.05	-8.5	28,667	-0.03%
2019/05/10	0	0.00	9	21.16	21.20	-9	28,748	-0.03%
2019/05/09	19	20.97	13	21.00	20.85	6	28,522	0.02%
2019/05/08	16	21.14	0	0.00	21.10	16	28,103	0.06%
2019/05/07	2.8	21.49	6	21.56	21.45	-3.3	27,915	-0.01%
2019/05/06	15	21.40	0	0.00	21.45	15	28,031	0.05%
2019/05/03	0	0.00	34	21.82	21.85	-34	27,735	-0.12%
2019/05/02	1	21.50	18	21.44	21.50	-17	26,834	-0.06%
2019/04/30	0	0.00	23.5	21.05	21.15	-23.5	26,317	-0.09%
2019/04/29	0	0.00	24	20.89	20.90	-24	26,122	-0.09%
2019/04/26	0	0.00	0.1	20.50	20.45	-0.1	26,110	0.00%
2019/04/24	0.8	20.50	7	20.50	20.50	-6.2	26,302	-0.02%
2019/04/22	0	0.00	9	20.41	20.45	-9	26,317	-0.03%
2019/04/19	0	0.00	3	20.40	20.40	-3	26,539	-0.01%
2019/04/18	17	20.25	0	0.00	20.20	17	26,699	0.06%
2019/04/17	2	20.35	0	0.00	20.35	2	26,558	0.01%
2019/04/16	3	20.47	0	0.00	20.45	3	26,322	0.01%
2019/04/15	12	20.62	0	0.00	20.40	12	26,435	0.05%
2019/04/12	7	20.60	0	0.00	20.55	7	26,754	0.03%
2019/04/11	1	20.70	1	20.70	20.70	0	26,867	0.00%
2019/04/10	2	20.60	0	0.00	20.55	2	26,937	0.01%
2019/04/09	0	0.00	2	20.75	20.75	-2	27,013	-0.01%
2019/04/08	0	0.00	1	20.55	20.55	-1	26,910	0.00%
2019/04/02	31	20.35	32	20.35	20.40	-1	26,687	0.00%
2019/04/01	10	20.41	0	0.00	20.30	10	26,739	0.04%
2019/03/29	2	20.40	1	20.40	20.45	1	26,136	0.00%
2019/03/28	5	20.42	0	0.00	20.40	5	26,082	0.02%
2019/03/27	17	20.48	20	20.50	20.40	-3	26,159	-0.01%
2019/03/25	25.3	20.64	0	0.00	20.60	25.3	26,246	0.10%
2019/03/22	1.4	20.87	10	20.95	20.90	-8.6	26,262	-0.03%
2019/03/21	8	20.94	1	21.00	21.00	7	26,561	0.03%
2019/03/20	10	20.90	5	20.95	20.90	5	26,863	0.02%
2019/03/19	14	20.93	10	20.95	20.90	4	27,412	0.01%
2019/03/18	40	20.80	4.5	20.83	20.85	35.5	27,481	0.13%
2019/03/14	0	0.00	3	20.55	20.55	-3	27,247	-0.01%
2019/03/13	3	20.55	2	20.60	20.45	1	27,360	0.00%
2019/03/12	1	20.60	0	0.00	20.60	1	27,326	0.00%
2019/03/11	12	20.49	0	0.00	20.45	12	27,366	0.04%
2019/03/08	4	20.45	5	20.50	20.35	-1	27,427	0.00%
2019/03/07	1	20.65	1	20.65	20.60	0	27,577	0.00%
2019/03/06	3	20.55	0	0.00	20.55	3	27,671	0.01%
2019/03/05	4	20.63	5	20.70	20.65	-1	27,714	0.00%
2019/03/04	8.8	20.67	0	0.00	20.75	8.8	27,585	0.03%
2019/02/27	4	20.75	5	20.82	20.85	-1	27,417	0.00%
2019/02/26	0	0.00	5	20.80	20.80	-5	27,282	-0.02%
2019/02/25	1	20.70	8	20.72	20.75	-7	27,137	-0.03%
2019/02/22	0	0.00	2	20.70	20.75	-2	26,958	-0.01%
2019/02/21	44	20.74	0	0.00	20.75	44	26,919	0.16%
2019/02/20	5	20.50	0	0.00	20.55	5	27,123	0.02%
2019/02/19	1	20.45	0	0.00	20.45	1	27,327	0.00%
2019/02/18	2.2	20.50	1	20.50	20.45	1.2	27,517	0.00%
2019/02/15	11	20.48	0	0.00	20.45	11	27,909	0.04%
2019/02/14	0	0.00	1	20.60	20.60	-1	28,469	0.00%
2019/02/13	0	0.00	1	20.60	20.60	-1	28,526	0.00%
2019/02/12	5	20.40	1	20.55	20.55	4	28,385	0.01%
2019/02/11	7	20.47	0	0.00	20.45	7	27,998	0.03%
2019/01/30	3	20.63	0	0.00	20.70	3	27,590	0.01%
2019/01/29	2	20.48	0	0.00	20.55	2	27,382	0.01%
2019/01/28	0	0.00	5	20.68	20.70	-5	27,299	-0.02%
2019/01/25	10	20.60	24	20.60	20.60	-14	27,101	-0.05%
2019/01/23	5	20.40	0	0.00	20.35	5	27,098	0.02%
2019/01/22	0	0.00	10	20.35	20.50	-10	27,099	-0.04%
2019/01/21	0.5	20.25	3	20.23	20.25	-2.5	26,915	-0.01%
2019/01/18	5	19.96	0	0.00	19.95	5	27,051	0.02%
2019/01/16	3	19.98	0	0.00	20.05	3	28,259	0.01%
2019/01/15	0	0.00	1	20.10	20.15	-1	28,265	0.00%
2019/01/14	5	20.00	0	0.00	20.10	5	28,092	0.02%
2019/01/11	1	20.10	0	0.00	20.10	1	28,288	0.00%
2019/01/10	2	20.10	0	0.00	20.20	2	28,063	0.01%
2019/01/09	0	0.00	6	20.23	20.25	-6	27,976	-0.02%
2019/01/08	10	19.90	0	0.00	19.95	10	27,952	0.04%
2019/01/07	0	0.00	3	20.00	20.10	-3	28,441	-0.01%
2019/01/04	10	19.80	0	0.00	19.80	10	29,344	0.03%
2019/01/03	0	0.00	1	20.00	20.00	-1	30,352	0.00%
2019/01/02	6	19.87	2	19.90	19.90	4	30,669	0.01%
2018/12/28	0	0.00	4	20.16	20.20	-4	30,755	-0.01%
2018/12/27	0	0.00	3	19.97	19.95	-3	30,893	-0.01%
2018/12/25	7	19.76	2	19.75	19.75	5	31,571	0.02%
2018/12/24	6	19.88	0	0.00	19.85	6	31,770	0.02%
2018/12/22	4	19.94	3	19.95	19.95	1	31,824	0.00%
2018/12/21	0	0.00	2	19.95	19.90	-2	32,371	-0.01%
2018/12/20	11	19.97	30	19.97	19.95	-19	32,619	-0.06%
2018/12/19	1	20.00	1	20.15	20.15	0	32,555	0.00%
2018/12/18	15	20.06	0	0.00	20.00	15	32,766	0.05%
2018/12/17	5	20.24	0	0.00	20.20	5	33,529	0.01%
2018/12/14	0	0.00	9	20.34	20.45	-9	34,004	-0.03%
2018/12/13	0	0.00	2	20.13	20.10	-2	33,884	-0.01%
2018/12/12	37	19.90	0	0.00	19.90	37	33,804	0.11%
2018/12/11	20.6	19.98	0	0.00	20.00	20.6	32,968	0.06%
2018/12/10	16	20.02	1	20.00	20.00	15	32,772	0.05%
2018/12/07	14	20.23	0	0.00	20.20	14	32,513	0.04%
2018/12/06	6	20.28	1	20.35	20.35	5	32,465	0.02%
2018/12/05	25	20.48	0	0.00	20.45	25	32,426	0.08%
2018/12/04	3	20.65	0	0.00	20.65	3	32,496	0.01%
2018/12/03	0	0.00	2	20.75	20.70	-2	32,469	-0.01%
2018/11/30	8	20.45	0	0.00	20.45	8	32,270	0.02%
2018/11/29	2	20.38	0	0.00	20.40	2	31,986	0.01%
2018/11/28	2.3	20.51	0	0.00	20.60	2.3	31,806	0.01%
2018/11/27	7	20.54	0	0.00	20.60	7	31,712	0.02%
2018/11/26	1	20.70	0	0.00	20.65	1	31,800	0.00%
2018/11/23	2	20.60	0	0.00	20.50	2	31,676	0.01%
2018/11/22	3	20.73	0	0.00	20.70	3	31,618	0.01%
2018/11/21	2	20.83	0	0.00	20.85	2	31,646	0.01%
2018/11/20	1	21.00	0	0.00	21.00	1	31,556	0.00%
2018/11/19	1	21.25	6	21.24	21.35	-5	31,507	-0.02%
2018/11/16	0	0.00	1	20.90	21.10	-1	31,257	0.00%
2018/11/15	2	20.63	22	20.70	20.70	-20	30,961	-0.06%
2018/11/14	5	20.75	1	20.70	20.70	4	30,812	0.01%
2018/11/13	3	20.82	1	20.90	20.90	2	30,538	0.01%
2018/11/12	0	0.00	11	21.15	21.10	-11	30,184	-0.04%
2018/11/09	1	21.05	3	21.15	21.15	-2	30,503	-0.01%
2018/11/08	0	0.00	8	21.11	21.20	-8	30,660	-0.03%
2018/11/07	2	21.00	22	20.95	21.00	-20	30,638	-0.07%
2018/11/06	1	20.70	2	20.65	20.75	-1	31,190	0.00%
2018/11/05	3	20.52	0	0.00	20.75	3	31,357	0.01%
2018/11/02	0	0.00	3	20.55	20.80	-3	31,507	-0.01%
2018/11/01	0	0.00	0.4	20.50	20.35	-0.4	31,652	0.00%
2018/10/31	2	20.23	9	20.30	20.65	-7	32,056	-0.02%
2018/10/30	1	19.90	0	0.00	19.95	1	31,843	0.00%
2018/10/29	8	19.83	0	0.00	19.80	8	32,258	0.02%
2018/10/26	12	19.95	10	19.93	19.90	2	32,467	0.01%
2018/10/25	20	19.95	43	19.95	19.90	-23	32,549	-0.07%
2018/10/24	38	20.50	5	20.52	20.40	33	32,425	0.10%
2018/10/23	9	20.91	1	20.95	20.95	8	31,694	0.03%
2018/10/22	1	21.15	3	21.15	21.10	-2	31,566	-0.01%
2018/10/19	13	20.89	0	0.00	21.15	13	32,037	0.04%
2018/10/18	8	21.08	0	0.00	21.15	8	31,970	0.03%
2018/10/16	2	21.18	0	0.00	21.15	2	32,242	0.01%
2018/10/15	20	21.22	2	21.28	21.20	18	32,038	0.06%
2018/10/12	5	20.90	5	21.70	21.70	0	31,832	0.00%
2018/10/11	141	21.54	0	0.00	21.15	141	30,930	0.46%	大買/鉅額交易
2018/10/08	2	22.45	0	0.00	22.55	2	29,411	0.01%
2018/10/05	0	0.00	1	22.55	22.70	-1	29,290	0.00%
2018/10/04	0	0.00	7	22.95	22.95	-7	29,177	-0.02%
2018/10/03	6	22.43	0	0.00	22.50	6	28,887	0.02%
2018/10/02	21	22.50	0	0.00	22.60	21	29,147	0.07%
2018/10/01	1	22.80	0	0.00	22.95	1	29,637	0.00%
2018/09/28	0	0.00	4	22.94	23.00	-4	30,451	-0.01%
2018/09/27	0	0.00	16	22.68	23.00	-16	30,471	-0.05%
2018/09/26	0.5	22.40	1	22.55	22.40	-0.5	30,306	0.00%
2018/09/25	0	0.00	18	22.56	22.60	-18	31,058	-0.06%
2018/09/21	0	0.00	37	22.37	22.45	-37	31,317	-0.12%
2018/09/20	0	0.00	26	22.06	22.15	-26	31,159	-0.08%
2018/09/19	0	0.00	15	21.78	21.80	-15	31,153	-0.05%
2018/09/18	0	0.00	18	21.54	21.55	-18	31,334	-0.06%
2018/09/14	1	21.20	10	21.35	21.40	-9	31,735	-0.03%
2018/09/13	3	21.12	0	0.00	21.20	3	31,826	0.01%
2018/09/12	6	21.17	7	21.20	21.20	-1	31,995	0.00%
2018/09/10	0	0.00	41.4	21.19	21.30	-41.4	32,670	-0.13%
2018/09/07	8	21.05	0	0.00	21.15	8	33,066	0.02%
2018/09/06	2	21.10	0	0.00	21.15	2	33,457	0.01%
2018/09/05	3	21.25	1	21.35	21.20	2	33,573	0.01%
2018/09/04	5	21.50	12	21.47	21.55	-7	33,601	-0.02%
2018/09/03	10	21.26	0	0.00	21.35	10	33,598	0.03%
2018/08/31	0	0.00	4	21.60	21.60	-4	33,693	-0.01%
2018/08/30	16	21.36	0	0.00	21.35	16	33,603	0.05%
2018/08/29	14	21.48	0	0.00	21.55	14	33,891	0.04%
2018/08/28	3	21.55	8	21.54	21.60	-5	34,008	-0.01%
2018/08/27	8	21.49	0	0.00	21.50	8	34,035	0.02%
2018/08/24	1	21.35	0	0.00	21.45	1	34,107	0.00%
2018/08/23	0	0.00	3	21.50	21.55	-3	35,043	-0.01%
2018/08/22	0	0.00	2	21.50	21.50	-2	35,855	-0.01%
2018/08/21	1	21.35	4	21.40	21.40	-3	35,721	-0.01%
2018/08/17	0	0.00	6.8	21.16	21.15	-6.8	35,930	-0.02%
2018/08/16	4	21.00	1	21.05	20.95	3	35,907	0.01%
2018/08/15	0	0.00	5	21.16	21.30	-5	35,832	-0.01%
2018/08/14	0	0.00	2	21.10	21.20	-2	35,891	-0.01%
2018/08/13	26	20.86	1	20.85	20.80	25	36,053	0.07%
2018/08/09	11	21.25	1	21.30	21.15	10	35,807	0.03%
2018/08/08	0	0.00	34	21.51	21.40	-34	35,680	-0.10%
2018/08/07	0	0.00	1	21.50	21.45	-1	35,769	0.00%
2018/08/06	0	0.00	12	21.40	21.45	-12	35,645	-0.03%
2018/08/03	0	0.00	4	21.10	21.20	-4	36,403	-0.01%
2018/08/02	38	20.91	13	20.90	20.75	25	36,266	0.07%
2018/08/01	20	20.85	19	20.88	21.10	1	36,116	0.00%
2018/07/31	12	20.86	26	20.63	20.75	-14	35,911	-0.04%
2018/07/27	0	0.00	3	20.65	20.65	-3	35,318	-0.01%
2018/07/26	15	20.40	0	0.00	20.55	15	35,521	0.04%
2018/07/19	1	20.45	0.3	20.50	20.40	0.7	35,508	0.00%
2018/07/18	2	20.50	2	20.65	20.60	0	35,237	0.00%
2018/07/17	77	20.53	0	0.00	20.50	77	35,090	0.22%
2018/07/16	3	20.65	0	0.00	20.65	3	35,177	0.01%
2018/07/13	0	0.00	1	20.65	20.70	-1	35,561	0.00%
2018/07/12	1	20.50	0	0.00	20.55	1	35,699	0.00%
2018/07/11	17	20.35	0	0.00	20.45	17	35,729	0.05%
2018/07/10	17	20.36	0	0.00	20.40	17	35,582	0.05%
2018/07/09	5	20.41	15	20.65	20.50	-10	35,451	-0.03%
2018/07/06	14	21.57	2.5	21.50	21.50	11.6	34,888	0.03%
2018/07/05	10	21.65	0	0.00	21.70	10	34,150	0.03%
2018/07/04	1	21.55	0	0.00	21.80	1	34,001	0.00%
2018/07/03	0	0.00	1	21.75	21.65	-1	34,097	0.00%
2018/07/02	2	21.75	0	0.00	21.70	2	33,726	0.01%
2018/06/29	0	0.00	4	21.98	21.95	-4	33,189	-0.01%
2018/06/28	1	21.75	0	0.00	21.75	1	32,256	0.00%
2018/06/27	0	0.00	2	21.93	21.90	-2	31,673	-0.01%
2018/06/26	0	0.00	6	21.90	21.75	-6	31,466	-0.02%
2018/06/25	3.4	21.80	1	21.85	21.75	2.4	31,504	0.01%
2018/06/21	1	21.75	2	21.97	21.70	-1	31,678	0.00%
2018/06/20	0	0.00	5	21.95	21.85	-5	32,358	-0.02%
2018/06/19	10	21.67	0	0.00	21.60	10	32,291	0.03%
2018/06/15	1.1	21.83	0	0.00	22.15	1.1	31,926	0.00%
2018/06/14	5	21.92	0	0.00	21.90	5	31,544	0.02%
2018/06/13	0	0.00	9	22.30	22.35	-9	31,192	-0.03%
2018/06/12	0	0.00	5	22.25	22.10	-5	32,170	-0.02%
2018/06/11	0	0.00	1.2	22.34	22.35	-1.2	32,173	0.00%
2018/06/07	4	22.30	1	22.40	22.50	3	32,491	0.01%
2018/06/06	0	0.00	13	22.39	22.45	-13	32,693	-0.04%
2018/06/05	5	22.00	10.8	22.06	22.20	-5.8	32,579	-0.02%
2018/06/01	2	21.60	1	21.75	21.70	1	32,787	0.00%
2018/05/31	0.9	21.60	0	0.00	21.60	0.9	33,175	0.00%
2018/05/30	6	21.70	0	0.00	21.60	6	32,648	0.02%
2018/05/29	17	22.04	0	0.00	22.15	17	32,291	0.05%
2018/05/25	0	0.00	59	22.23	22.20	-59	33,246	-0.18%
2018/05/24	1	22.10	1	22.30	22.15	0	33,535	0.00%
2018/05/22	0	0.00	5	22.22	22.15	-5	33,611	-0.01%
2018/05/21	0	0.00	5	22.19	22.15	-5	33,968	-0.01%
2018/05/18	2	22.05	0	0.00	22.10	2	34,052	0.01%
2018/05/17	0.1	21.90	116	22.14	22.05	-116	34,396	-0.34%	大賣/鉅額交易
2018/05/16	0	0.00	182	22.00	22.05	-182	34,495	-0.53%	大賣/鉅額交易
2018/05/15	0	0.00	203	22.00	21.90	-203	35,444	-0.57%	大賣/鉅額交易
2018/05/14	0	0.00	33	22.06	22.10	-33	36,559	-0.09%
2018/05/11	1	21.90	35	21.93	21.95	-34	36,817	-0.09%
2018/05/09	0	0.00	6	21.43	21.45	-6	35,954	-0.02%
2018/05/08	15	21.15	8	21.25	21.35	7	36,181	0.02%
2018/05/07	0.2	21.10	0	0.00	21.10	0.2	36,271	0.00%
2018/05/04	7	21.00	3	21.03	21.05	4	36,765	0.01%
2018/05/03	6	21.10	20	21.05	21.10	-14	37,037	-0.04%
2018/05/02	0.2	21.20	50	21.15	21.15	-49.8	37,884	-0.13%
2018/04/30	8	21.27	0	0.00	21.25	8	38,526	0.02%
2018/04/27	4	21.33	16	21.25	21.35	-12	39,624	-0.03%
2018/04/26	5	21.27	0	0.00	21.25	5	39,821	0.01%
2018/04/25	0	0.00	7	21.21	21.40	-7	39,885	-0.02%
2018/04/24	6.4	21.25	5	21.25	21.30	1.4	40,058	0.00%
2018/04/23	3	21.35	10	21.35	21.35	-7	40,177	-0.02%
2018/04/20	7	21.54	0	0.00	21.55	7	40,476	0.02%
2018/04/19	2	21.60	6	21.67	21.70	-4	40,704	-0.01%
2018/04/18	2.1	21.30	45	21.21	21.50	-42.9	40,460	-0.11%
2018/04/17	5	21.10	21	21.20	21.10	-16	40,553	-0.04%
2018/04/16	45.8	21.35	10	21.48	21.55	35.8	40,924	0.09%
2018/04/13	3	21.58	11	21.52	21.60	-8	41,291	-0.02%
2018/04/12	1	21.50	1	21.55	21.40	0	42,091	0.00%
2018/04/11	5	21.28	9	21.23	21.50	-4	42,407	-0.01%
2018/04/10	2.1	21.10	2	21.10	21.05	0.1	42,605	0.00%
2018/04/09	3.2	20.99	2	21.00	21.00	1.2	42,693	0.00%
2018/04/03	12.1	20.88	0	0.00	20.90	12.1	42,305	0.03%
2018/04/02	5.1	21.13	0	0.00	21.05	5.1	42,226	0.01%
2018/03/29	0	0.00	5	21.00	20.90	-5	42,855	-0.01%
2018/03/28	5	20.99	1	20.95	21.00	4	42,682	0.01%
2018/03/27	5	21.08	2	21.20	21.15	3	42,510	0.01%
2018/03/26	1	21.00	3	20.90	21.05	-2	42,362	0.00%
2018/03/23	20	21.02	20	21.05	20.95	0	42,341	0.00%
2018/03/22	5	21.50	50	21.59	21.55	-45	41,665	-0.11%
2018/03/21	2	21.45	0	0.00	21.50	2	41,595	0.00%
2018/03/19	0	0.00	9	21.56	21.60	-9	42,411	-0.02%
2018/03/16	15	21.32	0	0.00	21.30	15	42,333	0.04%
2018/03/15	0.1	21.70	0	0.00	21.60	0.1	41,350	0.00%
2018/03/14	85	21.80	50	21.85	21.80	35	41,261	0.08%
2018/03/13	0	0.00	28	21.88	21.90	-28	41,012	-0.07%
2018/03/12	2	21.78	6	21.91	21.90	-4	40,888	-0.01%
2018/03/09	0	0.00	4	21.71	21.65	-4	41,045	-0.01%
2018/03/08	0	0.00	2	21.60	21.60	-2	41,320	0.00%
2018/03/07	7	21.48	0	0.00	21.40	7	41,693	0.02%
2018/03/06	0	0.00	9.5	21.66	21.70	-9.5	41,997	-0.02%
2018/03/05	0	0.00	5	21.63	21.50	-5	42,307	-0.01%
2018/03/02	0	0.00	17	21.48	21.65	-17	41,960	-0.04%
2018/03/01	3	21.43	3.5	21.57	21.50	-0.5	41,744	0.00%
2018/02/27	0	0.00	11	21.50	21.35	-11	41,174	-0.03%
2018/02/26	0	0.00	26.2	21.40	21.40	-26.2	40,717	-0.06%
2018/02/23	12	21.20	2.1	21.15	21.25	9.9	40,645	0.02%
2018/02/22	5	20.94	1	21.15	21.20	4	42,130	0.01%
2018/02/21	10	21.00	8	21.04	21.10	2	42,643	0.00%
2018/02/12	0	0.00	13	20.62	20.60	-13	42,169	-0.03%
2018/02/09	42.1	20.33	10	20.20	20.35	32.1	42,068	0.08%
2018/02/08	11	20.60	6	20.58	20.60	5	41,488	0.01%
2018/02/07	0	0.00	18	20.40	20.35	-18	41,165	-0.04%
2018/02/06	46	19.95	3	19.82	19.70	43	40,071	0.11%
2018/02/05	20	20.87	0	0.00	20.85	20	38,605	0.05%
2018/02/02	2	21.20	6	21.15	21.30	-4	38,047	-0.01%
2018/02/01	0	0.00	1	21.35	21.30	-1	37,838	0.00%
2018/01/31	1	20.90	0	0.00	21.30	1	37,489	0.00%
2018/01/29	8	21.34	7	21.37	21.20	1	36,554	0.00%
2018/01/26	0	0.00	11	21.20	21.15	-11	35,918	-0.03%
2018/01/25	3	21.05	13	21.23	21.30	-10	35,288	-0.03%
2018/01/24	51	20.97	7	21.00	21.05	44	34,288	0.13%
2018/01/23	51	21.33	9	21.30	21.30	42	33,227	0.13%
2018/01/19	35	21.68	3.3	21.72	21.70	31.7	31,896	0.10%
2018/01/18	5	22.05	10	22.00	21.90	-5	31,753	-0.02%
2018/01/17	20	21.85	28	21.93	22.00	-8	31,366	-0.03%
2018/01/16	46	22.05	64.5	21.91	22.00	-18.5	31,197	-0.06%
2018/01/15	3	22.10	53	22.04	22.15	-50	30,820	-0.16%
2018/01/12	55	21.70	6	21.66	21.75	49	30,268	0.16%
2018/01/11	0	0.00	35.1	21.50	21.70	-35.1	30,007	-0.12%
2018/01/10	0	0.00	4	21.66	21.70	-4	29,985	-0.01%
2018/01/09	10	21.35	57	21.18	21.40	-47	29,340	-0.16%
2018/01/08	10	21.35	27.2	21.27	21.50	-17.2	28,915	-0.06%
2018/01/05	3	20.82	3	20.80	20.90	0	27,919	0.00%
2018/01/04	0	0.00	0.4	20.60	20.65	-0.4	27,726	0.00%
2018/01/03	10	20.50	14	20.58	20.65	-4	27,627	-0.01%
2018/01/02	2	20.40	0	0.00	20.45	2	27,589	0.01%