中信金 (2891)-元大-八德券商分點個股進出

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

中信金

(2891)

可現股當沖

股價
34.10
漲跌
--
漲幅
0.00%
成交量
61,428張
產業
上市金融類股
2799人加入追蹤

立即追蹤
本地時間:14:30

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

中信金 (2891)籌碼相關－元大-八德券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-八德券商分點個股進出
元大-八德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
2024/05/02	5	34.12	1	34.40	34.10	4	44,425	0.01%
2024/04/30	62	34.46	49	34.26	34.10	13	43,849	0.03%
2024/04/29	9	33.93	69.9	34.11	34.25	-60.9	42,804	-0.14%
2024/04/26	2	30.95	10	31.35	31.15	-8	40,402	-0.02%
2024/04/25	6	31.13	0	0.00	31.00	6	40,831	0.01%
2024/04/24	8	31.51	2	32.00	31.45	6	41,070	0.01%
2024/04/23	0	0.00	3	31.70	31.55	-3	41,790	-0.01%
2024/04/22	2	31.23	6.7	31.53	31.35	-4.7	42,071	-0.01%
2024/04/19	44.2	30.91	5	31.10	31.00	39.2	41,661	0.09%
2024/04/18	8	31.74	21	31.82	31.70	-13	41,147	-0.03%
2024/04/17	7.1	31.31	9	31.60	31.50	-1.9	40,960	0.00%
2024/04/16	13	31.08	1	31.20	30.95	12	40,923	0.03%
2024/04/15	1	32.00	5	32.00	31.95	-4	40,429	-0.01%
2024/04/12	1	31.80	0	0.00	31.75	1	40,770	0.00%
2024/04/11	2	31.60	0	0.00	31.95	2	40,863	0.00%
2024/04/10	3	31.93	4	32.40	31.85	-1	41,139	0.00%
2024/04/09	1	32.20	0	0.00	32.15	1	41,635	0.00%
2024/04/08	0	0.00	7	32.10	32.05	-7	41,979	-0.02%
2024/04/03	6	31.62	0	0.00	31.45	6	41,810	0.01%
2024/04/02	1	31.85	2	32.00	31.80	-1	41,734	0.00%
2024/04/01	65.1	31.97	1.7	32.06	31.65	63.4	41,763	0.15%
2024/03/29	1	32.40	10	33.01	33.05	-9	41,294	-0.02%
2024/03/28	0.1	32.30	2	32.38	32.40	-1.9	40,295	0.00%
2024/03/27	0	0.00	14	32.30	32.60	-14	39,833	-0.04%
2024/03/26	1	31.90	4.5	31.98	31.80	-3.5	39,715	-0.01%
2024/03/25	2	31.75	6	31.93	31.70	-4	40,159	-0.01%
2024/03/22	10	32.12	8	32.35	31.90	2	40,539	0.00%
2024/03/21	2	31.95	14	32.01	31.95	-12	40,415	-0.03%
2024/03/20	17	31.49	8	31.61	31.25	9	40,546	0.02%
2024/03/19	3	31.50	21	31.73	31.75	-18	40,945	-0.04%
2024/03/18	3.5	31.48	10	31.40	31.50	-6.5	40,987	-0.02%
2024/03/15	2.1	31.51	0.2	31.62	31.75	1.9	41,028	0.00%
2024/03/14	11.7	31.95	10.4	31.97	32.00	1.3	40,281	0.00%
2024/03/13	1.8	31.71	90.1	31.56	31.85	-88.4	40,118	-0.22%
2024/03/12	2	30.23	20	30.30	30.45	-18	38,730	-0.05%
2024/03/11	1	30.10	2.1	30.13	30.30	-1.1	38,819	0.00%
2024/03/08	11	30.02	120	30.13	30.20	-109	38,852	-0.28%	大賣/鉅額交易
2024/03/07	3.2	29.58	0	0.00	29.80	3.2	38,308	0.01%
2024/03/06	1	29.40	5	29.50	29.50	-4	38,080	-0.01%
2024/03/05	22	29.05	0	0.00	29.15	22	38,671	0.06%
2024/03/04	2.5	29.09	4.3	29.20	29.20	-1.8	39,027	0.00%
2024/03/01	8	29.11	0.1	29.25	29.05	8	39,567	0.02%
2024/02/29	4	29.02	1	29.25	29.40	3	39,774	0.01%
2024/02/27	38	29.01	0	29.15	29.00	38	39,506	0.10%
2024/02/26	1.7	29.05	11	29.15	29.10	-9.3	39,708	-0.02%
2024/02/23	10.1	29.17	9.1	29.22	28.90	1.1	39,946	0.00%
2024/02/22	0	0.00	23.3	29.09	29.30	-23.3	40,476	-0.06%
2024/02/21	0	0.00	6	28.98	28.95	-6	40,628	-0.01%
2024/02/20	5	28.95	395.4	28.95	29.00	-390.4	40,852	-0.96%	大賣/鉅額交易
2024/02/19	5	28.60	4	28.45	28.70	1	41,036	0.00%
2024/02/16	4.1	28.24	2.8	28.29	28.25	1.2	41,940	0.00%
2024/02/15	0.5	28.39	3.4	28.68	28.40	-2.9	42,544	-0.01%
2024/02/05	3	28.02	0	0.00	28.15	3	42,264	0.01%
2024/02/02	1	28.20	0	0.00	28.30	1	42,121	0.00%
2024/02/01	1	28.55	104.3	28.60	28.65	-103.3	41,868	-0.25%	大賣/鉅額交易
2024/01/31	0	0.00	1.1	28.44	28.45	-1.1	41,496	0.00%
2024/01/30	0	0.00	4	28.49	28.40	-4	41,448	-0.01%
2024/01/29	0	0.00	1.2	28.54	28.50	-1.2	41,631	0.00%
2024/01/26	0	0.00	21.1	28.48	28.50	-21.1	42,284	-0.05%
2024/01/25	1	28.15	0	0.00	28.15	1	41,874	0.00%
2024/01/24	2.1	27.90	1	28.00	28.00	1.1	41,763	0.00%
2024/01/23	0	0.00	3	28.12	28.10	-3	41,710	-0.01%
2024/01/22	0	0.00	5	28.09	28.20	-5	41,516	-0.01%
2024/01/18	3.1	27.70	0.2	27.85	27.85	2.9	41,266	0.01%
2024/01/17	3	27.53	1	27.65	27.55	2	40,993	0.00%
2024/01/16	10.1	27.95	2	28.00	27.95	8.1	40,075	0.02%
2024/01/15	0	0.00	2	28.18	28.15	-2	39,622	-0.01%
2024/01/12	0	28.10	3	28.05	28.05	-3	40,082	-0.01%
2024/01/11	0	0.00	1	28.35	28.35	-1	40,188	0.00%
2024/01/10	6	27.95	1	28.10	28.05	5	40,432	0.01%
2024/01/09	1	28.10	2	28.33	28.10	-1	40,259	0.00%
2024/01/08	3	28.30	7	28.41	28.40	-4	40,118	-0.01%
2024/01/05	2	28.10	4	28.05	28.10	-2	39,708	-0.01%
2024/01/04	1	28.20	0	0.00	28.15	1	39,981	0.00%
2024/01/03	0.1	28.10	5	27.99	28.20	-4.9	40,301	-0.01%
2024/01/02	0	0.00	2	28.10	28.35	-2	39,794	-0.01%
2023/12/29	1.1	28.15	0	0.00	28.35	1.1	39,694	0.00%
2023/12/28	1	28.15	12	28.11	28.40	-11	40,119	-0.03%
2023/12/27	1	27.90	1	28.10	28.10	0	39,994	0.00%
2023/12/26	0.1	28.00	6.4	28.00	28.00	-6.3	39,736	-0.02%
2023/12/25	5	27.70	6	27.89	27.85	-1	39,749	0.00%
2023/12/22	2.2	27.66	6.1	27.80	27.75	-3.9	39,841	-0.01%
2023/12/21	16.3	27.51	5	27.60	27.85	11.3	39,823	0.03%
2023/12/20	9.2	27.80	1	27.80	27.80	8.2	39,621	0.02%
2023/12/19	2	28.03	39.3	28.18	28.25	-37.3	39,245	-0.10%
2023/12/18	6	28.10	32	28.27	28.25	-26	39,215	-0.07%
2023/12/15	7.3	28.24	31	28.29	28.15	-23.8	39,079	-0.06%
2023/12/14	1	28.25	9.5	28.22	28.45	-8.5	38,507	-0.02%
2023/12/13	1	27.90	16.2	27.85	27.95	-15.2	37,644	-0.04%
2023/12/12	9	27.49	15	27.60	27.60	-6	37,938	-0.02%
2023/12/11	2.1	27.20	14.1	27.36	27.40	-12	37,935	-0.03%
2023/12/08	1	27.50	56	27.31	27.50	-55	37,985	-0.14%
2023/12/07	15.1	26.80	0	0.00	26.85	15.1	37,292	0.04%
2023/12/06	7	26.95	26.1	27.02	27.10	-19.1	37,464	-0.05%
2023/12/05	20	26.60	0	0.00	26.75	20	37,353	0.05%
2023/12/04	26.1	26.92	0	0.00	26.90	26.1	37,050	0.07%
2023/12/01	4	27.00	0	0.00	26.95	4	36,998	0.01%
2023/11/30	2.4	27.16	4	27.08	27.35	-1.6	36,882	0.00%
2023/11/29	5	26.99	2	26.95	26.85	3	35,893	0.01%
2023/11/28	5	27.26	2.1	27.23	27.15	2.9	35,403	0.01%
2023/11/27	2	26.95	20	27.00	26.70	-18	35,110	-0.05%
2023/11/24	6	26.78	4	26.75	26.75	2	34,855	0.01%
2023/11/23	13.3	27.14	3	26.75	26.85	10.3	34,580	0.03%
2023/11/22	5	27.00	15	27.09	27.20	-10	34,138	-0.03%
2023/11/21	15	27.06	15	27.02	27.05	0	33,878	0.00%
2023/11/20	53	26.75	16	26.72	26.85	37	33,355	0.11%
2023/11/17	8	26.82	14.1	26.86	26.85	-6.1	33,129	-0.02%
2023/11/16	4	26.63	36	26.65	26.85	-32	33,127	-0.10%
2023/11/15	0	0.00	140	26.40	26.80	-140	32,938	-0.43%	大賣/鉅額交易
2023/11/14	2	26.10	31	26.03	26.15	-29	32,064	-0.09%
2023/11/13	11	25.64	8	25.62	25.60	3	32,148	0.01%
2023/11/10	10	25.42	0	0.00	25.50	10	32,748	0.03%
2023/11/09	2	25.25	32	25.29	25.35	-30	33,119	-0.09%
2023/11/08	17	25.14	0	0.00	25.10	17	33,673	0.05%
2023/11/07	20.2	25.14	0	0.00	25.15	20.2	33,742	0.06%
2023/11/06	26	25.30	4	25.45	25.30	22	33,942	0.06%
2023/11/03	2	25.25	48.9	25.06	25.35	-46.9	34,020	-0.14%
2023/11/02	15	24.62	155	24.60	24.70	-140	33,840	-0.41%	大賣/鉅額交易
2023/11/01	0	0.00	2.5	24.41	24.35	-2.5	34,213	-0.01%
2023/10/31	21.1	24.29	0	0.00	24.35	21.1	35,314	0.06%
2023/10/30	56.2	24.35	80.2	24.30	24.35	-24	36,096	-0.07%
2023/10/27	0	0.00	1.1	24.60	24.60	-1.1	36,463	0.00%
2023/10/26	2	24.48	0	0.00	24.35	2	36,899	0.01%
2023/10/25	102.1	24.60	0	0.00	24.65	102.1	36,740	0.28%	大買/鉅額交易
2023/10/24	12	24.33	0	0.00	24.45	12	36,657	0.03%
2023/10/23	113	24.47	0	0.00	24.35	113	36,617	0.31%	大買/鉅額交易
2023/10/20	94	24.50	1	24.55	24.65	93	36,642	0.25%
2023/10/19	6	24.86	180.1	24.90	24.85	-174.1	36,495	-0.48%	大賣/鉅額交易
2023/10/18	1	25.00	5	25.00	25.15	-4	36,784	-0.01%
2023/10/17	10	25.22	0	0.00	25.15	10	36,806	0.03%
2023/10/16	15	25.11	1	25.30	25.35	14	37,220	0.04%
2023/10/13	33.1	25.07	9.1	25.12	25.15	24	37,555	0.06%
2023/10/12	1	25.00	19.2	25.05	25.20	-18.2	38,011	-0.05%
2023/10/11	1	24.85	35	24.77	24.90	-34	37,994	-0.09%
2023/10/06	0	0.00	18	24.27	24.25	-18	37,359	-0.05%
2023/10/05	3	24.08	15	24.08	24.10	-12	37,413	-0.03%
2023/10/04	49.4	23.76	0.4	23.80	23.70	49	37,241	0.13%
2023/10/03	39.2	24.27	21	24.25	24.20	18.2	36,707	0.05%
2023/10/02	1	24.50	1	24.50	24.50	0	36,681	0.00%
2023/09/28	20	24.49	1	24.55	24.50	19	37,388	0.05%
2023/09/27	8	24.39	0	0.00	24.40	8	37,331	0.02%
2023/09/26	9	24.43	0	0.00	24.55	9	37,243	0.02%
2023/09/25	37	24.42	0	0.00	24.60	37	37,073	0.10%
2023/09/22	3	24.27	0	0.00	24.25	3	37,010	0.01%
2023/09/21	13.4	24.30	1	24.35	24.35	12.4	36,646	0.03%
2023/09/20	0	0.00	10	25.00	24.85	-10	36,037	-0.03%
2023/09/19	0	0.00	9	24.99	24.95	-9	35,721	-0.03%
2023/09/18	1	24.80	17	24.81	24.95	-16	35,670	-0.04%
2023/09/15	7	24.74	19.2	24.76	24.85	-12.2	35,673	-0.03%
2023/09/14	0	0.00	24.5	24.87	25.00	-24.5	34,978	-0.07%
2023/09/13	6	24.45	15	24.50	24.70	-9	34,861	-0.03%
2023/09/12	4	24.23	1	24.20	24.35	3	35,158	0.01%
2023/09/11	7	24.11	11	24.25	24.25	-4	35,157	-0.01%
2023/09/08	2	23.85	12.1	24.01	24.05	-10.1	35,079	-0.03%
2023/09/07	0.2	23.68	1	23.60	23.60	-0.8	35,101	0.00%
2023/09/06	22	23.80	0	0.00	23.65	22	35,328	0.06%
2023/09/04	2	23.85	11	23.87	23.95	-9	35,972	-0.03%
2023/09/01	8	23.77	0	0.00	23.80	8	36,246	0.02%
2023/08/31	8	23.78	0	0.00	23.85	8	36,367	0.02%
2023/08/30	29	23.92	9	23.87	23.90	20	36,238	0.06%
2023/08/29	5	23.80	4	23.94	24.00	1	36,282	0.00%
2023/08/28	0	0.00	3	23.73	23.80	-3	36,345	-0.01%
2023/08/25	12.1	23.54	0	0.00	23.50	12.1	37,283	0.03%
2023/08/24	40	23.85	2	23.93	23.85	38	37,333	0.10%
2023/08/23	0	0.00	6	23.77	23.70	-6	37,180	-0.02%
2023/08/22	55.1	23.51	1	23.60	23.55	54.1	37,194	0.15%
2023/08/21	0.5	23.75	1	23.80	23.85	-0.5	36,888	0.00%
2023/08/18	8.1	23.30	5	23.60	23.35	3.1	36,736	0.01%
2023/08/17	40.4	23.09	7	23.21	23.25	33.4	36,714	0.09%
2023/08/16	186.5	23.41	57	23.39	23.40	129.5	36,242	0.36%	大買/鉅額交易
2023/08/15	14.3	23.96	0	0.00	23.90	14.3	35,831	0.04%
2023/08/14	70.2	24.29	52	24.15	24.30	18.2	35,662	0.05%
2023/08/11	7	24.86	18	25.10	24.90	-11	35,686	-0.03%
2023/08/10	0	0.00	13	24.84	24.90	-13	35,825	-0.04%
2023/08/09	52.1	24.77	1	24.95	24.80	51.1	35,631	0.14%
2023/08/08	10	24.60	20	24.55	24.60	-10	35,307	-0.03%
2023/08/07	4.2	24.61	0	0.00	24.60	4.2	34,790	0.01%
2023/08/04	52.4	24.71	0	0.00	24.60	52.4	34,284	0.15%
2023/08/02	14.1	26.06	1	26.00	26.15	13.1	33,138	0.04%
2023/08/01	4	26.21	2	26.15	26.25	2	32,438	0.01%
2023/07/31	4.4	26.46	0	0.00	26.25	4.4	31,924	0.01%
2023/07/27	0.3	26.50	507	26.50	26.60	-506.7	31,388	-1.61%	大賣/鉅額交易
2023/07/26	1	26.50	12	26.54	26.50	-11	31,543	-0.03%
2023/07/25	1	26.35	0.2	26.20	26.35	0.8	31,479	0.00%
2023/07/24	2.2	26.01	0	0.00	26.10	2.2	31,318	0.01%
2023/07/21	2	26.40	14	26.41	26.45	-12	30,989	-0.04%
2023/07/20	0	0.00	2	26.25	26.20	-2	30,342	-0.01%
2023/07/19	0	26.10	1	26.10	26.05	-1	29,714	0.00%
2023/07/18	2	26.15	10	26.20	26.25	-8	29,118	-0.03%
2023/07/17	2	26.00	36.7	26.00	26.15	-34.7	28,487	-0.12%
2023/07/14	0	0.00	3	25.28	25.40	-3	27,827	-0.01%
2023/07/13	0	0.00	4	25.05	24.90	-4	27,228	-0.01%
2023/07/12	1	25.15	4	24.98	25.15	-3	27,253	-0.01%
2023/07/11	1.1	24.85	0	0.00	24.95	1.1	27,101	0.00%
2023/07/10	50	24.60	10	24.55	24.50	40	27,102	0.15%
2023/07/07	2	24.40	3	24.52	24.60	-1	27,058	0.00%
2023/07/06	16	24.46	0	0.00	24.50	16	27,061	0.06%
2023/07/05	2	25.00	0	0.00	24.95	2	26,339	0.01%
2023/07/04	15	24.90	1	25.05	24.85	14	26,214	0.05%
2023/06/29	0.1	24.85	0.3	24.92	24.90	-0.2	26,452	0.00%
2023/06/28	0	0.00	0.4	24.80	25.00	-0.4	26,495	0.00%
2023/06/27	0	0.00	5	24.70	24.75	-5	26,487	-0.02%
2023/06/21	0	0.00	1	25.00	25.10	-1	26,351	0.00%
2023/06/19	10	24.55	2	24.98	25.05	8	26,356	0.03%
2023/06/16	0	0.00	1	24.60	24.55	-1	26,527	0.00%
2023/06/13	0	0.00	1	25.00	24.80	-1	28,420	0.00%
2023/06/12	0	0.00	12.8	24.99	24.80	-12.8	28,709	-0.04%
2023/06/09	0	0.00	15.2	25.17	25.20	-15.2	29,323	-0.05%
2023/06/08	0	0.00	2	24.65	24.65	-2	28,992	-0.01%
2023/06/06	0	0.00	1.5	24.46	24.45	-1.5	29,120	0.00%
2023/06/05	3	24.55	2	24.63	24.45	1	29,340	0.00%
2023/05/30	1	24.60	5	24.55	24.50	-4	28,817	-0.01%
2023/05/29	1	24.30	6	24.33	24.40	-5	28,781	-0.02%
2023/05/26	4	24.04	0.2	23.95	24.10	3.8	29,081	0.01%
2023/05/24	1	24.40	12	24.36	24.50	-11	28,934	-0.04%
2023/05/23	0	0.00	8	24.62	24.60	-8	28,789	-0.03%
2023/05/22	5	24.50	19	24.54	24.55	-14	28,536	-0.05%
2023/05/19	1	24.25	17	24.26	24.40	-16	28,329	-0.06%
2023/05/18	3.2	23.94	19	23.98	24.10	-15.8	28,064	-0.06%
2023/05/17	0	0.00	6.6	23.96	23.80	-6.6	28,059	-0.02%
2023/05/16	0	0.00	5	23.51	23.55	-5	27,711	-0.02%
2023/05/15	0	0.00	6	23.23	23.35	-6	27,531	-0.02%
2023/05/12	10	23.15	0	0.00	23.10	10	27,525	0.04%
2023/05/11	0.1	23.25	0	0.00	23.30	0.1	27,439	0.00%
2023/05/10	0.1	23.30	0	0.00	23.30	0.1	27,382	0.00%
2023/05/09	0	0.00	6	23.34	23.30	-6	27,491	-0.02%
2023/05/08	10	23.20	1.5	23.22	23.35	8.5	27,613	0.03%
2023/05/05	0	0.00	11	23.00	23.05	-11	27,653	-0.04%
2023/05/04	0	0.00	36	23.01	23.10	-36	28,121	-0.13%
2023/05/03	0	0.00	9	22.96	22.95	-9	28,317	-0.03%
2023/05/02	0	0.00	14.1	22.87	22.90	-14.1	28,638	-0.05%
2023/04/28	0	0.00	3	22.50	22.60	-3	29,309	-0.01%
2023/04/27	1	22.35	0	0.00	22.40	1	29,437	0.00%
2023/04/26	0	0.00	37.8	22.36	22.45	-37.8	29,546	-0.13%
2023/04/25	1	22.40	3.2	22.40	22.35	-2.2	29,622	-0.01%
2023/04/21	1	22.35	1	22.35	22.30	0	29,753	0.00%
2023/04/20	1.1	22.30	20	22.30	22.35	-18.9	29,896	-0.06%
2023/04/19	9	22.50	26	22.45	22.45	-17	30,494	-0.06%
2023/04/17	0	0.00	0.1	22.50	22.50	-0.1	31,004	0.00%
2023/04/14	1	22.50	3	22.45	22.50	-2	30,952	-0.01%
2023/04/13	1	22.30	2	22.20	22.30	-1	30,912	0.00%
2023/04/12	0	0.00	8.1	22.00	22.00	-8.1	30,712	-0.03%
2023/04/11	0.2	21.75	1	21.80	21.85	-0.8	30,671	0.00%
2023/04/06	7	21.69	0	0.00	21.70	7	30,326	0.02%
2023/03/31	0	0.00	7.5	21.85	21.85	-7.5	30,257	-0.02%
2023/03/30	2	21.65	0	0.00	21.65	2	30,650	0.01%
2023/03/29	0	0.00	3	21.67	21.70	-3	31,339	-0.01%
2023/03/28	0	0.00	5	21.53	21.50	-5	32,113	-0.02%
2023/03/27	2	21.45	0	0.00	21.45	2	32,846	0.01%
2023/03/24	53	21.36	0	0.00	21.40	53	34,098	0.16%
2023/03/23	0	0.00	11	21.41	21.55	-11	34,348	-0.03%
2023/03/22	4	21.31	21	21.35	21.35	-17	34,662	-0.05%
2023/03/21	11.5	20.93	1	21.20	21.05	10.5	34,799	0.03%
2023/03/20	20	20.88	0	0.00	21.00	20	34,685	0.06%
2023/03/17	24.4	20.98	2	20.95	20.85	22.4	34,460	0.07%
2023/03/16	104.2	21.05	10.2	21.05	20.90	94	33,537	0.28%	大買/
2023/03/15	10.6	21.70	10	21.65	21.55	0.6	33,106	0.00%
2023/03/14	23.8	21.80	5	21.82	21.70	18.8	33,006	0.06%
2023/03/13	13	22.23	0	0.00	22.20	13	32,321	0.04%
2023/03/10	8.1	22.28	2	22.25	22.25	6.1	32,225	0.02%
2023/03/09	5	22.72	0	0.00	22.50	5	32,297	0.02%
2023/03/08	1	22.50	0	0.00	22.75	1	33,172	0.00%
2023/03/06	12	22.56	13.7	22.59	22.55	-1.7	33,101	-0.01%
2023/03/03	3	22.45	0	0.00	22.40	3	33,055	0.01%
2023/03/02	5	22.44	0	0.00	22.55	5	33,368	0.01%
2023/03/01	0	0.00	20	22.70	22.70	-20	34,039	-0.06%
2023/02/24	0	0.00	6	22.90	22.75	-6	34,090	-0.02%
2023/02/23	0	0.00	1	22.95	22.85	-1	34,022	0.00%
2023/02/22	1	22.50	1	22.70	22.80	0	34,302	0.00%
2023/02/21	3	22.78	0	0.00	22.80	3	34,319	0.01%
2023/02/20	11	22.93	8	22.91	22.95	3	34,675	0.01%
2023/02/17	2.2	22.75	0	0.00	22.75	2.2	35,011	0.01%
2023/02/16	2	22.63	4	22.75	22.70	-2	35,347	-0.01%
2023/02/15	5	22.58	0	0.00	22.55	5	35,906	0.01%
2023/02/14	10	22.70	24	22.87	22.90	-14	35,542	-0.04%
2023/02/13	21	22.40	1.2	22.75	22.75	19.8	35,761	0.06%
2023/02/10	0	22.35	0	0.00	22.45	0	35,821	0.00%
2023/02/09	1	22.35	0	0.00	22.30	1	35,978	0.00%
2023/02/08	1	22.35	1	22.35	22.40	0	35,999	0.00%
2023/02/07	3	22.35	0	0.00	22.30	3	36,182	0.01%
2023/02/06	2	22.35	0	0.00	22.35	2	36,204	0.01%
2023/02/03	3	22.38	0	0.00	22.40	3	36,347	0.01%
2023/02/02	56.1	22.59	11	22.46	22.50	45.1	36,284	0.12%
2023/02/01	5.1	22.67	0	0.00	22.75	5.1	35,941	0.01%
2023/01/30	0.1	23.25	2	23.35	23.20	-1.9	35,795	-0.01%
2023/01/17	2	23.20	0.1	23.20	23.20	1.9	35,026	0.01%
2023/01/16	0	0.00	1	23.20	23.05	-1	35,085	0.00%
2023/01/11	0	0.00	1.8	23.18	23.10	-1.8	36,145	0.00%
2023/01/10	0	0.00	9	23.03	23.15	-9	36,281	-0.02%
2023/01/09	0.1	22.85	6	22.99	23.15	-5.9	36,241	-0.02%
2023/01/06	1	22.60	6	22.58	22.60	-5	36,142	-0.01%
2023/01/05	0	0.00	1	22.45	22.60	-1	36,911	0.00%
2023/01/04	2	22.25	5	22.30	22.35	-3	36,655	-0.01%
2023/01/03	1.1	21.83	1	22.00	22.15	0.1	37,051	0.00%
2022/12/29	2	21.90	0	0.00	21.90	2	37,390	0.01%
2022/12/28	1	22.20	1	22.20	22.15	0	37,930	0.00%
2022/12/26	0	0.00	1.9	22.05	22.10	-1.9	38,927	0.00%
2022/12/23	3.1	21.82	0	0.00	21.90	3.1	40,064	0.01%
2022/12/22	0	0.00	7	22.05	22.15	-7	40,898	-0.02%
2022/12/21	7	21.75	0	0.00	21.70	7	41,362	0.02%
2022/12/20	7	21.90	7	21.99	21.90	0	41,361	0.00%
2022/12/19	11	22.10	0	0.00	22.05	11	40,751	0.03%
2022/12/16	4	22.39	0	0.00	22.25	4	40,189	0.01%
2022/12/15	2.6	22.70	0	22.90	22.75	2.6	39,518	0.01%
2022/12/13	0	0.00	1.5	22.80	22.70	-1.5	38,999	0.00%
2022/12/12	0.8	23.00	0	0.00	22.90	0.8	38,858	0.00%
2022/12/08	1	22.80	1	22.60	22.80	0	39,500	0.00%
2022/12/07	1	23.20	5	23.11	23.05	-4	39,805	-0.01%
2022/12/06	6	22.52	0	0.00	22.40	6	39,379	0.02%
2022/12/05	0.5	22.88	3	22.90	22.75	-2.5	39,214	-0.01%
2022/12/02	6	22.58	1	22.60	22.50	5	39,140	0.01%
2022/12/01	0	22.75	0	0.00	22.60	0	39,480	0.00%
2022/11/30	4	23.15	4	23.17	23.00	0	39,128	0.00%
2022/11/29	0	0.00	6	22.73	22.85	-6	38,153	-0.02%
2022/11/28	2	22.08	1	22.25	22.20	1	37,723	0.00%
2022/11/25	5	22.50	8	22.49	22.40	-3	37,853	-0.01%
2022/11/24	2	22.48	1	22.70	22.45	1	38,158	0.00%
2022/11/23	12	22.55	6.3	22.25	22.55	5.7	38,123	0.01%
2022/11/21	2	21.20	0	0.00	21.40	2	37,520	0.01%
2022/11/18	0.1	21.43	0	0.00	21.40	0.1	37,471	0.00%
2022/11/17	1	21.55	0	0.00	21.65	1	37,576	0.00%
2022/11/16	3	21.70	5	21.80	21.80	-2	37,739	-0.01%
2022/11/15	1	21.60	3	22.00	22.00	-2	37,538	-0.01%
2022/11/14	3	21.85	0	0.00	21.70	3	37,461	0.01%
2022/11/11	8	21.75	6	21.52	21.85	2	37,305	0.01%
2022/11/09	13	21.12	3	21.12	21.20	10	37,240	0.03%
2022/11/08	2	21.50	9	21.44	21.55	-7	36,802	-0.02%
2022/11/07	0	0.00	1	21.35	21.45	-1	36,762	0.00%
2022/11/04	0	0.00	13	20.78	20.90	-13	36,886	-0.04%
2022/11/03	19.3	20.60	0	0.00	20.55	19.3	37,187	0.05%
2022/11/02	0	0.00	1	20.95	20.85	-1	37,302	0.00%
2022/11/01	0	0.00	16	20.92	21.10	-16	37,236	-0.04%
2022/10/31	2	20.55	1	20.70	20.40	1	37,321	0.00%
2022/10/28	0	0.00	1	20.55	20.55	-1	37,268	0.00%
2022/10/27	4	20.65	1	20.70	20.55	3	37,391	0.01%
2022/10/26	2	20.25	23	20.26	20.35	-21	37,477	-0.06%
2022/10/25	2	20.03	1	20.00	20.00	1	37,284	0.00%
2022/10/24	2	19.95	1	20.10	19.90	1	37,507	0.00%
2022/10/21	1	19.90	2	19.80	20.00	-1	37,362	0.00%
2022/10/20	20.1	19.51	2	19.65	19.70	18.1	37,386	0.05%
2022/10/19	24.4	19.81	20	19.98	19.90	4.4	36,856	0.01%
2022/10/18	0	0.00	1	20.15	20.10	-1	36,666	0.00%
2022/10/17	6	19.68	1	19.80	19.80	5	36,799	0.01%
2022/10/14	2.3	19.85	0	0.00	19.80	2.3	37,156	0.01%
2022/10/13	25.5	19.76	12	20.10	19.65	13.5	37,479	0.04%
2022/10/12	3	20.23	2	20.35	20.25	1	37,051	0.00%
2022/10/11	3.2	20.10	2	20.15	20.10	1.2	37,553	0.00%
2022/10/07	8	20.45	1	20.55	20.45	7	37,778	0.02%
2022/10/06	2	20.50	0	0.00	20.60	2	38,698	0.01%
2022/10/05	10	20.63	0	0.00	20.50	10	39,600	0.03%
2022/10/04	20	20.10	15	20.19	20.15	5	39,489	0.01%
2022/10/03	13.9	19.72	3	19.90	19.70	10.9	39,279	0.03%
2022/09/30	54.2	19.88	6.3	19.85	19.85	48	39,035	0.12%
2022/09/29	7	20.06	0	0.00	20.05	7	38,420	0.02%
2022/09/28	20.5	20.28	0	0.00	20.10	20.5	38,398	0.05%
2022/09/27	24.3	20.93	0	0.00	20.75	24.3	37,734	0.06%
2022/09/26	11.1	21.35	0	0.00	21.25	11.1	37,481	0.03%
2022/09/23	2	21.50	2	21.75	21.65	0	38,139	0.00%
2022/09/22	34.4	21.64	0	0.00	21.60	34.4	38,352	0.09%
2022/09/21	44	22.14	0	0.00	22.05	44	38,110	0.12%
2022/09/20	10	22.19	1	22.30	22.20	9	38,087	0.02%
2022/09/19	28	22.14	2	22.15	22.15	26	38,054	0.07%
2022/09/16	30.2	22.20	0	0.00	22.10	30.2	37,980	0.08%
2022/09/15	22.1	22.30	0	0.00	22.30	22.1	37,330	0.06%
2022/09/14	10.5	22.39	3	22.30	22.30	7.5	37,527	0.02%
2022/09/13	2.3	22.82	0	0.00	22.75	2.3	37,514	0.01%
2022/09/12	38.5	23.05	0	0.00	22.90	38.5	37,684	0.10%
2022/09/08	10	22.75	0	0.00	22.90	10	38,143	0.03%
2022/09/07	32.2	22.91	4	22.80	22.80	28.2	38,832	0.07%
2022/09/06	12	23.36	0	0.00	23.40	12	38,851	0.03%
2022/09/05	0	0.00	1	23.30	23.25	-1	39,338	0.00%
2022/09/02	12.1	22.94	0	0.00	22.90	12.1	39,793	0.03%
2022/09/01	8	23.01	0	0.00	23.05	8	40,102	0.02%
2022/08/31	3	23.28	0	0.00	23.50	3	40,481	0.01%
2022/08/30	32.1	23.31	0	0.00	23.25	32.1	40,094	0.08%
2022/08/29	18.1	23.36	0	0.00	23.50	18.1	39,792	0.05%
2022/08/26	6	23.92	1	24.00	23.85	5	39,689	0.01%
2022/08/25	21	23.70	0	0.00	23.75	21	39,795	0.05%
2022/08/24	20	23.64	0	0.00	23.45	20	39,974	0.05%
2022/08/23	5	23.98	0	0.00	23.80	5	43,093	0.01%
2022/08/22	1	24.35	0	0.00	24.35	1	44,016	0.00%
2022/08/19	12	24.39	6	24.50	24.60	6	44,991	0.01%
2022/08/18	32.3	24.55	2	24.75	24.45	30.3	45,094	0.07%
2022/08/17	0.3	24.85	1	24.85	24.90	-0.7	45,265	0.00%
2022/08/16	0.2	24.43	16	24.56	24.55	-15.8	45,351	-0.03%
2022/08/15	0.5	24.22	0	0.00	24.25	0.5	45,511	0.00%
2022/08/12	2	24.00	4	24.10	24.10	-2	45,862	0.00%
2022/08/11	60.1	24.00	0.1	24.05	24.05	60	46,417	0.13%
2022/08/10	1	23.45	12	23.47	23.55	-11	46,625	-0.02%
2022/08/09	0.1	23.25	8	23.40	23.30	-7.9	46,849	-0.02%
2022/08/08	1.1	23.00	0.1	23.15	23.10	1	47,093	0.00%
2022/08/05	20.1	22.65	32	22.61	23.00	-11.9	47,952	-0.02%
2022/08/04	22.3	22.22	10	22.30	22.25	12.3	48,357	0.03%
2022/08/03	3	22.32	1	22.30	22.30	2	48,627	0.00%
2022/08/02	28.1	22.51	1	22.55	22.45	27.1	49,045	0.06%
2022/07/29	4	23.01	0	0.00	22.95	4	49,904	0.01%
2022/07/28	0	0.00	1	23.20	23.20	-1	50,145	0.00%
2022/07/27	0	0.00	0.5	23.00	22.95	-0.5	50,004	0.00%
2022/07/26	21	22.90	1.9	23.00	22.95	19.1	50,007	0.04%
2022/07/25	0	0.00	20	22.85	22.70	-20	50,025	-0.04%
2022/07/22	10	22.60	0	0.00	22.75	10	50,265	0.02%
2022/07/21	0	0.00	14	22.35	22.65	-14	50,606	-0.03%
2022/07/20	16.1	22.57	6.8	22.40	22.25	9.3	50,794	0.02%
2022/07/19	2.1	22.20	0	0.00	22.20	2.1	50,687	0.00%
2022/07/18	1	22.30	1	22.20	22.30	0	51,013	0.00%
2022/07/15	395	22.08	0	0.00	21.80	395	50,644	0.78%	大買/鉅額交易
2022/07/14	11	22.26	4	22.23	22.25	7	50,425	0.01%
2022/07/13	53	23.65	0.2	23.65	23.45	52.8	49,828	0.11%
2022/07/12	28.4	23.13	0	0.00	22.95	28.4	49,189	0.06%
2022/07/11	101.1	23.70	0	0.00	23.65	101.1	49,079	0.21%	大買/鉅額交易
2022/07/08	5.4	23.99	1	24.20	23.85	4.4	49,584	0.01%
2022/07/07	8.1	23.78	6	23.82	23.70	2.1	49,762	0.00%
2022/07/06	8.4	23.73	0	0.00	23.50	8.4	50,021	0.02%
2022/07/05	2.1	24.20	0	0.00	24.30	2.1	49,644	0.00%
2022/07/04	19	24.13	0	0.00	24.30	19	49,813	0.04%
2022/07/01	25	24.74	0	0.00	24.60	25	51,056	0.05%
2022/06/30	23.2	25.30	0	0.00	25.10	23.2	51,643	0.04%
2022/06/29	1	25.55	1	25.65	25.80	0	51,917	0.00%
2022/06/28	4	25.90	0	0.00	25.80	4	52,170	0.01%
2022/06/27	8	26.32	0	0.00	26.20	8	52,607	0.02%
2022/06/24	0	0.00	2	26.30	26.30	-2	52,432	0.00%
2022/06/23	0.1	25.75	10	26.00	26.05	-9.9	52,483	-0.02%
2022/06/22	10.1	26.00	0	0.00	26.05	10.1	52,405	0.02%
2022/06/21	0	0.00	6	26.02	26.45	-6	52,380	-0.01%
2022/06/20	10	25.55	1	25.75	25.50	9	52,656	0.02%
2022/06/17	8	26.23	0	0.00	26.00	8	52,494	0.02%
2022/06/16	3	26.63	3	26.80	26.60	0	52,312	0.00%
2022/06/15	0	0.00	2	26.30	26.30	-2	52,759	0.00%
2022/06/14	0	0.00	9	25.98	26.00	-9	53,021	-0.02%
2022/06/13	4.1	25.40	0	25.50	25.55	4.1	52,770	0.01%
2022/06/10	5.1	25.53	4	26.04	26.00	1.1	52,499	0.00%
2022/06/09	19.1	26.01	0	0.00	25.85	19.1	52,248	0.04%
2022/06/06	2	26.80	31	26.87	26.85	-29	52,387	-0.06%
2022/06/02	5	26.40	0	0.00	26.60	5	53,198	0.01%
2022/06/01	23	26.70	0	0.00	26.55	23	54,359	0.04%
2022/05/31	45	26.49	0	0.00	27.15	45	54,651	0.08%
2022/05/30	4	26.88	0.1	27.00	27.10	3.9	51,544	0.01%
2022/05/27	1	26.35	21.1	26.31	26.60	-20.1	50,778	-0.04%
2022/05/26	7	25.19	0	0.00	25.30	7	50,891	0.01%
2022/05/25	20	25.38	0	0.00	25.35	20	51,632	0.04%
2022/05/24	9	25.51	11	25.67	25.55	-2	52,700	0.00%
2022/05/23	3	25.40	4.7	25.52	25.45	-1.7	52,523	0.00%
2022/05/20	0	0.00	3	25.48	25.45	-3	52,738	-0.01%
2022/05/19	9.1	25.38	3	25.37	25.30	6.1	52,434	0.01%
2022/05/18	2	26.08	1	25.75	26.10	1	51,969	0.00%
2022/05/17	2.1	25.41	1	25.50	25.50	1.1	52,002	0.00%
2022/05/16	7	25.63	1	25.70	25.70	6	52,112	0.01%
2022/05/13	14.1	25.69	4	25.95	25.80	10.1	51,999	0.02%
2022/05/12	20.3	26.18	3.5	26.34	26.05	16.8	51,405	0.03%
2022/05/11	12	26.95	0.5	27.00	27.10	11.5	51,084	0.02%
2022/05/10	2	27.70	22	27.42	27.55	-20	51,342	-0.04%
2022/05/09	1.6	27.33	5	27.51	27.30	-3.4	51,224	-0.01%
2022/05/06	6.9	27.48	7	27.74	28.00	-0.1	51,525	0.00%
2022/05/05	14.2	28.27	3.1	28.32	28.05	11.1	52,080	0.02%
2022/05/04	0	0.00	7.1	28.85	28.90	-7.1	51,753	-0.01%
2022/05/03	5	28.84	16.4	28.98	28.75	-11.4	52,196	-0.02%
2022/04/29	6	29.03	4	29.15	29.25	2	52,517	0.00%
2022/04/28	3	28.70	6.8	28.70	29.00	-3.8	52,771	-0.01%
2022/04/27	5.1	28.99	0	0.00	28.90	5.1	52,740	0.01%
2022/04/26	4	29.54	6	29.68	29.70	-2	52,882	0.00%
2022/04/25	6	28.98	4	29.15	29.10	2	52,663	0.00%
2022/04/22	2	28.65	8	29.22	29.45	-6	52,476	-0.01%
2022/04/21	4	28.76	13	28.72	28.75	-9	52,787	-0.02%
2022/04/20	3	28.83	11	28.90	29.20	-8	54,276	-0.01%
2022/04/19	7	28.75	4	28.95	28.95	3	54,643	0.01%
2022/04/18	28.2	28.88	14.3	28.69	28.75	13.9	55,421	0.03%
2022/04/15	3	29.28	11.5	29.33	29.35	-8.5	55,161	-0.02%
2022/04/14	6	29.51	8.1	29.64	29.45	-2.1	55,199	0.00%
2022/04/13	6	30.25	0	0.00	30.35	6	54,960	0.01%
2022/04/12	0	0.00	27	30.61	30.70	-27	54,588	-0.05%
2022/04/11	8	30.49	25	30.66	30.45	-17	54,014	-0.03%
2022/04/08	13.1	30.44	8	30.39	30.50	5.1	53,483	0.01%
2022/04/07	6	30.52	27	30.56	30.35	-21	52,910	-0.04%
2022/04/06	22	30.02	15.1	30.05	30.15	6.9	51,305	0.01%
2022/04/01	15	29.73	14	29.65	29.85	1	49,861	0.00%
2022/03/31	0	29.10	12	29.26	29.40	-12	49,092	-0.02%
2022/03/30	2	29.00	9.4	29.04	29.00	-7.4	48,418	-0.02%
2022/03/29	5	28.75	0	0.00	28.80	5	47,964	0.01%
2022/03/28	9	28.62	28	28.80	29.00	-19	48,207	-0.04%
2022/03/25	1	29.00	3	28.97	29.00	-2	48,151	0.00%
2022/03/24	0	0.00	3	29.17	29.15	-3	48,056	-0.01%
2022/03/23	5	28.91	30.4	28.99	29.20	-25.4	48,030	-0.05%
2022/03/22	1	28.30	3	28.50	28.55	-2	47,386	0.00%
2022/03/21	5	28.25	2.8	28.42	28.30	2.2	47,093	0.00%
2022/03/18	22	28.18	58	28.39	28.15	-36	46,789	-0.08%
2022/03/17	25	27.41	34.1	27.74	27.60	-9.1	45,712	-0.02%
2022/03/16	15	26.95	1	27.05	26.95	14	45,111	0.03%
2022/03/15	1	26.75	0	0.00	26.60	1	44,878	0.00%
2022/03/11	3	26.58	0	0.00	26.50	3	45,719	0.01%
2022/03/10	1	26.70	11.5	26.69	26.80	-10.5	45,980	-0.02%
2022/03/09	5	25.95	1	25.85	25.75	4	46,095	0.01%
2022/03/08	8.1	25.73	0	0.00	25.60	8.1	45,964	0.02%
2022/03/07	20.2	26.05	82	26.01	26.25	-61.8	45,170	-0.14%
2022/03/04	5	27.36	2.1	27.45	27.35	2.9	44,605	0.01%
2022/03/03	3	27.98	4	28.10	27.95	-1	44,184	0.00%
2022/03/02	0	0.00	3	27.82	27.95	-3	44,067	-0.01%
2022/03/01	1.1	27.75	41	27.63	27.75	-40	44,046	-0.09%
2022/02/25	9.4	26.54	10	26.83	27.15	-0.6	43,248	0.00%
2022/02/24	50	27.09	20	26.88	26.90	30	42,362	0.07%
2022/02/23	38.1	27.69	10	27.84	27.80	28.1	40,992	0.07%
2022/02/22	33.4	27.79	1	27.65	27.85	32.4	41,082	0.08%
2022/02/21	1.2	28.13	11	28.14	28.35	-9.8	40,847	-0.02%
2022/02/18	11	28.34	2	28.35	28.35	9	41,144	0.02%
2022/02/17	5	28.45	9	28.61	28.45	-4	41,111	-0.01%
2022/02/16	12	28.26	4	28.38	28.20	8	40,784	0.02%
2022/02/15	16.2	28.33	1.8	28.29	28.15	14.4	40,242	0.04%
2022/02/14	2	28.43	18.2	28.54	28.65	-16.2	39,948	-0.04%
2022/02/11	4	28.63	25	28.72	28.85	-21	39,558	-0.05%
2022/02/10	12	28.63	0	0.00	28.85	12	39,375	0.03%
2022/02/09	20	28.95	35.2	28.81	28.90	-15.2	38,799	-0.04%
2022/02/08	8.3	28.53	14	28.64	28.70	-5.8	38,318	-0.02%
2022/02/07	27	28.01	47.1	28.33	28.50	-20.1	37,643	-0.05%
2022/01/26	0	0.00	7	27.46	27.60	-7	36,413	-0.02%
2022/01/25	8	27.01	1	27.25	27.25	7	36,212	0.02%
2022/01/24	1	26.90	9	27.19	27.50	-8	35,877	-0.02%
2022/01/21	13.1	27.23	19	27.25	27.40	-5.9	35,482	-0.02%
2022/01/20	3.3	27.63	102	27.41	27.70	-98.7	34,989	-0.28%	大賣/
2022/01/19	1.4	28.03	2	27.90	27.80	-0.6	34,687	0.00%
2022/01/18	1	27.95	2	27.98	27.90	-1	34,083	0.00%
2022/01/17	3	27.72	2	27.95	27.80	1	33,806	0.00%
2022/01/14	9.1	27.92	11	28.15	27.90	-1.9	33,758	-0.01%
2022/01/13	22	28.43	44.1	28.20	28.45	-22.1	33,519	-0.07%
2022/01/12	11	27.41	9.2	27.35	27.40	1.8	32,036	0.01%
2022/01/11	3.1	27.06	11.1	27.16	27.40	-8	31,414	-0.03%
2022/01/10	5.1	26.19	1	26.30	26.40	4.1	30,637	0.01%
2022/01/07	3	26.32	18.2	26.38	26.30	-15.2	30,625	-0.05%
2022/01/06	13	26.06	9	26.14	26.20	4	30,273	0.01%
2022/01/05	0	0.00	0.1	25.99	26.05	-0.1	29,814	0.00%
2022/01/04	0	0.00	24.1	25.81	25.95	-24.1	29,971	-0.08%
2022/01/03	5	25.90	0	26.00	25.75	5	29,966	0.02%
2021/12/30	4.1	26.10	1	26.05	25.95	3.1	30,503	0.01%
2021/12/29	1.1	25.95	2	26.00	26.10	-0.9	30,879	0.00%
2021/12/28	0.1	25.85	0	25.90	25.95	0.1	31,034	0.00%
2021/12/27	7	25.85	0	25.90	25.80	7	31,043	0.02%
2021/12/24	0	0.00	2	25.90	25.85	-2	31,571	-0.01%
2021/12/23	0	0.00	4	25.90	25.90	-4	31,987	-0.01%
2021/12/22	0	0.00	2	25.85	25.80	-2	32,059	-0.01%
2021/12/21	1	25.70	0.2	25.45	25.65	0.8	32,072	0.00%
2021/12/20	3	25.28	0	0.00	25.35	3	32,028	0.01%
2021/12/17	3	25.80	28.1	25.80	25.60	-25.1	32,276	-0.08%
2021/12/16	0	0.00	11	25.45	25.50	-11	32,351	-0.03%
2021/12/15	11.1	25.46	7	25.48	25.35	4.1	32,803	0.01%
2021/12/14	13.1	25.34	11	25.45	25.55	2.1	33,573	0.01%
2021/12/13	5	25.75	25	25.75	25.85	-20	34,321	-0.06%
2021/12/10	0.1	25.90	28.8	25.98	25.95	-28.7	34,337	-0.08%
2021/12/09	5.4	25.72	57	25.80	25.90	-51.6	34,485	-0.15%
2021/12/08	2.1	25.80	0	0.00	25.95	2.1	34,539	0.01%
2021/12/07	5	25.82	7.7	25.69	26.00	-2.7	33,932	-0.01%
2021/12/06	8	25.34	5	25.29	25.45	3	33,351	0.01%
2021/12/03	0	0.00	2	25.15	25.20	-2	33,150	-0.01%
2021/12/02	2	25.00	8	24.70	25.00	-6	32,490	-0.02%
2021/12/01	12	24.35	1	24.65	24.85	11	31,937	0.03%
2021/11/30	5	24.25	1	24.50	24.40	4	31,777	0.01%
2021/11/29	17	24.25	0	0.00	24.30	17	31,012	0.05%
2021/11/26	10.1	24.61	10	24.65	24.70	0.1	30,927	0.00%
2021/11/25	0	24.87	2	24.75	24.95	-2	31,206	-0.01%
2021/11/24	0	0.00	9	24.86	24.80	-9	31,106	-0.03%
2021/11/23	0	0.00	3	24.45	24.50	-3	31,063	-0.01%
2021/11/22	0	0.00	5	24.45	24.40	-5	31,119	-0.02%
2021/11/19	5.2	24.34	51.4	24.30	24.25	-46.2	31,263	-0.15%
2021/11/18	8	24.64	20.1	24.68	24.75	-12.1	31,198	-0.04%
2021/11/17	29	24.41	6.2	24.25	24.45	22.8	31,080	0.07%
2021/11/16	1	24.00	7	24.01	24.05	-6	30,878	-0.02%
2021/11/15	0	0.00	8	23.96	24.00	-8	31,057	-0.03%
2021/11/12	0.2	23.60	5	23.70	23.70	-4.8	30,892	-0.02%
2021/11/11	0.4	23.50	0.1	23.55	23.60	0.3	31,098	0.00%
2021/11/10	1	23.45	0	0.00	23.55	1	32,063	0.00%
2021/11/08	1	23.35	1	23.40	23.40	0	33,500	0.00%
2021/11/05	1	23.10	0	0.00	23.20	1	33,717	0.00%
2021/11/04	1	23.40	2	23.50	23.25	-1	33,798	0.00%
2021/11/03	0	0.00	1.1	23.26	23.35	-1.1	33,795	0.00%
2021/11/01	1	23.00	4	23.14	23.05	-3	34,278	-0.01%
2021/10/28	0.1	23.35	7	23.36	23.40	-6.9	34,225	-0.02%
2021/10/27	2.1	23.35	2	23.40	23.40	0.1	34,355	0.00%
2021/10/26	2	23.55	2	23.60	23.55	0	34,437	0.00%
2021/10/25	2.1	23.55	3	23.55	23.55	-0.9	34,263	0.00%
2021/10/22	75	23.45	9	23.51	23.55	66	34,316	0.19%
2021/10/21	0	0.00	3.1	23.17	23.40	-3.1	33,922	-0.01%
2021/10/19	0	0.00	1	23.05	23.00	-1	33,057	0.00%
2021/10/18	4	23.06	4	23.10	23.05	0	32,921	0.00%
2021/10/15	125	22.97	0	0.00	23.00	125	32,613	0.38%	大買/鉅額交易
2021/10/14	0	0.00	1	22.90	22.95	-1	32,692	0.00%
2021/10/13	3	22.70	4	22.75	22.85	-1	32,941	0.00%
2021/10/12	3	22.60	5	22.75	22.90	-2	33,807	-0.01%
2021/10/08	1.9	22.87	5	22.90	22.90	-3.1	33,738	-0.01%
2021/10/07	1	22.85	19	22.96	22.85	-18	33,870	-0.05%
2021/10/06	0	0.00	12	22.69	22.70	-12	33,628	-0.04%
2021/10/05	0	0.00	1	22.35	22.45	-1	33,576	0.00%
2021/10/04	1.1	22.31	2	22.30	22.40	-0.9	33,626	0.00%
2021/10/01	2	22.45	20	22.43	22.50	-18	33,881	-0.05%
2021/09/30	0	0.00	1	22.90	22.90	-1	33,630	0.00%
2021/09/29	7	22.66	1	22.70	22.75	6	33,470	0.02%
2021/09/28	0	0.00	4.2	22.84	22.90	-4.2	33,327	-0.01%
2021/09/27	5	22.85	0	0.00	22.75	5	33,111	0.02%
2021/09/24	0	0.00	10	22.85	22.80	-10	33,140	-0.03%
2021/09/23	20	22.85	5	22.88	22.95	15	33,035	0.05%
2021/09/22	8	22.55	7	22.62	22.60	1	32,828	0.00%
2021/09/17	0	0.00	10	23.36	23.00	-10	32,216	-0.03%
2021/09/16	13	23.31	32	23.35	23.40	-19	31,654	-0.06%
2021/09/15	0	0.00	3	22.97	23.00	-3	30,744	-0.01%
2021/09/14	0	0.00	5	22.99	23.00	-5	30,609	-0.02%
2021/09/13	2	22.95	2.5	23.00	23.00	-0.5	30,470	0.00%
2021/09/10	0	0.00	3.2	22.95	22.95	-3.2	30,734	-0.01%
2021/09/09	2	22.85	0	0.00	22.85	2	31,186	0.01%
2021/09/08	0	0.00	49	22.86	22.90	-49	31,342	-0.16%
2021/09/06	2	22.75	8	22.85	22.85	-6	31,468	-0.02%
2021/09/03	3	22.75	13	22.80	22.85	-10	31,466	-0.03%
2021/09/02	2.2	22.58	0	0.00	22.70	2.2	31,484	0.01%
2021/09/01	5	22.90	1.4	22.94	23.00	3.6	31,489	0.01%
2021/08/31	0	0.00	13	22.92	23.00	-13	31,304	-0.04%
2021/08/30	7	22.79	3	22.82	22.90	4	30,826	0.01%
2021/08/27	4	22.69	11.5	22.65	22.75	-7.5	30,851	-0.02%
2021/08/26	1	22.20	0	0.00	22.40	1	30,525	0.00%
2021/08/25	0	0.00	15.1	22.17	22.30	-15.1	30,608	-0.05%
2021/08/24	3	22.00	5	21.85	22.00	-2	30,324	-0.01%
2021/08/23	0	0.00	24	21.49	21.45	-24	30,290	-0.08%
2021/08/20	22	21.25	0	0.00	21.15	22	30,598	0.07%
2021/08/19	7	21.31	0	0.00	21.35	7	31,913	0.02%
2021/08/18	22	21.56	0.1	21.60	21.60	21.9	31,640	0.07%
2021/08/17	14.1	21.47	0	0.00	21.60	14.1	32,363	0.04%
2021/08/16	15.1	21.48	0	0.00	21.40	15.1	32,290	0.05%
2021/08/13	4	22.83	49.2	22.85	22.80	-45.2	32,099	-0.14%
2021/08/12	1	22.95	0	0.00	22.90	1	31,613	0.00%
2021/08/11	5	22.96	0	0.00	23.00	5	31,314	0.02%
2021/08/10	1	23.00	0	0.00	23.00	1	31,564	0.00%
2021/08/09	1.1	22.91	0	0.00	23.10	1.1	32,212	0.00%
2021/08/06	12	23.05	0	0.00	23.10	12	32,486	0.04%
2021/08/05	4	23.00	2	23.08	23.10	2	33,171	0.01%
2021/08/04	4	23.03	0	0.00	23.00	4	35,359	0.01%
2021/08/03	4	22.99	0	0.00	23.05	4	36,865	0.01%
2021/08/02	0	0.00	2	22.95	23.10	-2	38,154	-0.01%
2021/07/30	0	0.00	6	22.86	22.85	-6	38,287	-0.02%
2021/07/29	0	0.00	4	22.75	22.80	-4	38,669	-0.01%
2021/07/28	2	22.70	2	22.60	22.75	0	39,014	0.00%
2021/07/27	0	0.00	1	22.85	22.85	-1	39,561	0.00%
2021/07/23	1	23.00	0	0.00	23.00	1	40,400	0.00%
2021/07/22	3.1	22.82	1	22.80	22.85	2.1	40,669	0.01%
2021/07/21	4	22.65	2	22.60	22.70	2	41,004	0.00%
2021/07/20	19	22.72	2	22.75	22.65	17	41,527	0.04%
2021/07/19	20	22.96	0.1	23.05	23.00	19.9	41,459	0.05%
2021/07/16	4	22.88	13	23.00	23.05	-9	41,699	-0.02%
2021/07/15	8	22.71	4	22.73	22.75	4	41,161	0.01%
2021/07/14	6	22.68	0	0.00	22.70	6	41,478	0.01%
2021/07/13	0	0.00	6	22.70	22.70	-6	42,089	-0.01%
2021/07/12	2	22.80	3.2	22.93	22.65	-1.2	41,905	0.00%
2021/07/09	1	22.75	1	22.70	22.70	0	41,888	0.00%
2021/07/08	12	22.83	5	22.95	22.85	7	41,757	0.02%
2021/07/07	0	0.00	1	22.60	22.65	-1	41,843	0.00%
2021/07/06	0	0.00	6	22.59	22.60	-6	41,746	-0.01%
2021/07/05	2	22.45	0.1	22.60	22.50	1.9	41,750	0.00%
2021/07/02	2	22.40	50	22.50	22.40	-48	41,755	-0.11%
2021/07/01	1	22.55	2.4	22.55	22.55	-1.4	41,913	0.00%
2021/06/30	0	0.00	1	22.80	22.70	-1	41,894	0.00%
2021/06/29	2	22.40	0	0.00	22.60	2	41,824	0.00%
2021/06/28	7	22.66	5.4	22.65	22.65	1.6	42,026	0.00%
2021/06/25	0	0.00	2	22.73	22.75	-2	42,487	0.00%
2021/06/24	1	22.55	4	22.53	22.55	-3	42,451	-0.01%
2021/06/23	0	0.00	19	22.44	22.55	-19	42,846	-0.04%
2021/06/22	4	22.29	0	0.00	22.30	4	43,399	0.01%
2021/06/21	2	22.10	29.8	22.13	22.25	-27.8	43,413	-0.06%
2021/06/18	10	22.15	0	0.00	22.15	10	43,304	0.02%
2021/06/17	29.1	22.16	0	0.00	22.30	29.1	42,894	0.07%
2021/06/16	15	22.23	10	22.25	22.40	5	43,429	0.01%
2021/06/15	26	22.37	0	0.00	22.40	26	43,528	0.06%
2021/06/11	4	22.41	21	22.45	22.50	-17	44,044	-0.04%
2021/06/10	6	22.43	0	0.00	22.50	6	44,798	0.01%
2021/06/09	7	22.35	0	0.00	22.45	7	45,733	0.02%
2021/06/08	5	22.51	0	0.00	22.55	5	46,197	0.01%
2021/06/07	7	22.43	1.6	22.68	22.55	5.4	47,083	0.01%
2021/06/04	6	22.53	6	22.60	22.75	0	47,616	0.00%
2021/06/03	12	22.83	0	0.00	22.90	12	48,813	0.02%
2021/06/02	1	23.05	0	0.00	22.95	1	49,204	0.00%
2021/06/01	0	0.00	1	22.95	23.00	-1	49,151	0.00%
2021/05/31	5	23.00	52	23.12	23.05	-47	49,478	-0.09%
2021/05/28	0	0.00	15.1	22.99	23.00	-15.1	49,540	-0.03%
2021/05/27	27	22.52	10	22.80	22.40	17	49,248	0.03%
2021/05/26	1.2	22.90	0.2	22.95	23.00	1	49,174	0.00%
2021/05/25	2	22.80	15	23.04	22.85	-13	49,644	-0.03%
2021/05/24	4	22.30	1	22.50	22.50	3	49,453	0.01%
2021/05/21	5	22.71	15	23.00	22.60	-10	49,918	-0.02%
2021/05/20	1	22.30	0.2	22.30	22.30	0.8	49,372	0.00%
2021/05/19	3	22.27	14	22.44	22.25	-11	49,423	-0.02%
2021/05/18	0	0.00	5	22.24	22.50	-5	50,016	-0.01%
2021/05/17	9	21.46	47	21.33	21.55	-38	50,600	-0.08%
2021/05/14	8	22.05	1	22.00	22.00	7	49,939	0.01%
2021/05/13	7	21.76	37	21.92	22.05	-30	49,359	-0.06%
2021/05/12	48.2	22.52	59.9	22.94	22.35	-11.7	48,528	-0.02%
2021/05/11	12.1	23.62	35	23.66	23.65	-22.9	46,106	-0.05%
2021/05/10	22	23.62	43	23.55	23.95	-21	44,550	-0.05%
2021/05/07	1	22.95	3	23.03	23.10	-2	43,845	0.00%
2021/05/06	1	22.75	19	22.83	23.00	-18	43,925	-0.04%
2021/05/05	10	22.46	19	22.53	22.50	-9	43,415	-0.02%
2021/05/04	3	22.28	33	22.35	22.35	-30	43,236	-0.07%
2021/05/03	10	22.61	33	22.56	22.75	-23	42,924	-0.05%
2021/04/29	1	22.80	25.3	23.05	22.80	-24.3	42,522	-0.06%
2021/04/28	23	23.19	32	23.16	23.25	-9	42,261	-0.02%
2021/04/27	0	0.00	3.8	23.10	23.15	-3.8	42,522	-0.01%
2021/04/26	25	23.00	8	23.04	23.10	17	42,262	0.04%
2021/04/23	0	0.00	0.1	22.80	22.80	-0.1	41,851	0.00%
2021/04/22	2	22.85	11	22.89	22.90	-9	41,835	-0.02%
2021/04/21	2.7	22.76	2	22.85	22.90	0.7	41,544	0.00%
2021/04/20	57	22.84	18	22.87	22.90	39	41,334	0.09%
2021/04/19	35	22.68	37.1	22.59	22.80	-2.1	40,921	-0.01%
2021/04/16	0	0.00	6	22.28	22.25	-6	40,432	-0.01%
2021/04/15	1.1	22.10	13.1	22.20	22.25	-12	41,015	-0.03%
2021/04/14	1	22.00	5	22.10	22.10	-4	41,089	-0.01%
2021/04/13	0	0.00	17	22.08	22.10	-17	41,035	-0.04%
2021/04/12	2	21.85	1	21.80	21.90	1	40,770	0.00%
2021/04/09	1.3	21.56	1	21.60	21.60	0.3	40,814	0.00%
2021/04/08	5	21.80	0.2	21.80	21.80	4.8	40,811	0.01%
2021/04/07	10	21.95	0	0.00	22.00	10	41,304	0.02%
2021/04/06	5	21.85	0	0.00	21.95	5	41,296	0.01%
2021/04/01	15	21.87	571	21.85	21.85	-556	41,300	-1.35%	大賣/鉅額交易
2021/03/31	1	21.90	5	22.07	22.10	-4	41,073	-0.01%
2021/03/30	1	21.90	15	21.99	22.00	-14	40,744	-0.03%
2021/03/29	14	21.96	7	21.95	22.00	7	40,197	0.02%
2021/03/26	0	0.00	21	21.90	21.90	-21	39,885	-0.05%
2021/03/25	0	0.00	30	21.74	21.80	-30	39,408	-0.08%
2021/03/24	0	0.00	5	21.40	21.50	-5	38,917	-0.01%
2021/03/23	18	21.40	0	0.00	21.40	18	38,863	0.05%
2021/03/22	1	21.35	3	21.40	21.35	-2	38,694	-0.01%
2021/03/19	25	21.34	2	21.35	21.30	23	38,735	0.06%
2021/03/18	40	21.53	0	0.00	21.55	40	38,061	0.11%
2021/03/17	2	21.55	4	21.65	21.60	-2	38,085	-0.01%
2021/03/16	69	21.72	3	21.72	21.80	66	37,645	0.18%
2021/03/15	9	21.57	44	21.66	21.75	-35	37,129	-0.09%
2021/03/12	2	21.30	13	21.30	21.35	-11	36,563	-0.03%
2021/03/11	28	21.30	23.1	21.36	21.10	4.9	36,121	0.01%
2021/03/10	24	21.06	20	21.16	21.20	4	35,463	0.01%
2021/03/09	4	21.04	45.7	21.02	21.10	-41.7	34,914	-0.12%
2021/03/08	2	20.60	2	20.65	20.60	0	33,545	0.00%
2021/03/04	0	0.00	50	20.29	20.35	-50	34,399	-0.15%
2021/03/03	0.1	20.40	2	20.45	20.40	-1.9	34,249	-0.01%
2021/03/02	1	20.25	0.2	20.25	20.20	0.8	33,925	0.00%
2021/02/26	111	20.35	1	20.45	20.00	110	33,617	0.33%	大買/鉅額交易
2021/02/25	0	0.00	34.4	20.85	20.90	-34.4	32,253	-0.11%
2021/02/24	5	20.84	52.5	20.89	20.75	-47.5	31,830	-0.15%
2021/02/23	50	20.50	60	20.53	20.70	-10	31,373	-0.03%
2021/02/22	3	20.25	64.1	20.33	20.40	-61.1	30,959	-0.20%
2021/02/19	1	20.15	39.1	20.11	20.20	-38.1	31,135	-0.12%
2021/02/18	0	0.00	54.1	20.03	20.00	-54.1	31,137	-0.17%
2021/02/17	0.3	19.80	18.1	19.82	19.90	-17.9	30,944	-0.06%
2021/02/05	0.1	19.30	5	19.32	19.40	-4.9	30,141	-0.02%
2021/02/04	1	19.20	16	19.25	19.20	-15	30,549	-0.05%
2021/02/03	1	19.25	0	0.00	19.25	1	32,051	0.00%
2021/02/01	2	19.15	2	19.15	19.15	0	33,410	0.00%
2021/01/29	19.1	19.11	0	0.00	19.00	19.1	33,638	0.06%
2021/01/28	6	19.23	0	0.00	19.20	6	32,977	0.02%
2021/01/26	0	19.40	16	19.35	19.30	-16	32,430	-0.05%
2021/01/25	2	19.30	0	0.00	19.60	2	32,270	0.01%
2021/01/22	1	19.20	4	19.20	19.20	-3	32,136	-0.01%
2021/01/21	0	0.00	6.5	19.37	19.25	-6.5	32,122	-0.02%
2021/01/20	108.1	19.30	5	19.45	19.20	103.1	32,124	0.32%	大買/鉅額交易
2021/01/19	1	19.65	3	19.67	19.65	-2	31,687	-0.01%
2021/01/18	23	19.56	0.5	19.65	19.70	22.5	31,544	0.07%
2021/01/15	20.1	19.75	0	0.00	19.70	20.1	31,287	0.06%
2021/01/14	3	19.85	0	0.00	19.85	3	31,330	0.01%
2021/01/13	1	19.80	0	0.00	19.85	1	31,188	0.00%
2021/01/12	21	19.73	2	19.73	19.70	19	31,252	0.06%
2021/01/11	40	19.96	56.6	19.99	19.95	-16.6	31,210	-0.05%
2021/01/08	0	0.00	9.5	19.93	20.00	-9.5	31,051	-0.03%
2021/01/07	0.7	19.70	15	19.76	19.80	-14.3	30,622	-0.05%
2021/01/06	10	19.52	1	19.60	19.55	9	30,449	0.03%
2021/01/05	7	19.61	0	0.00	19.60	7	30,558	0.02%
2021/01/04	15	19.63	6	19.65	19.55	9	30,587	0.03%
2020/12/31	20.1	19.70	0.1	19.70	19.70	20	30,360	0.07%
2020/12/30	0	0.00	12.1	19.64	19.75	-12.1	30,292	-0.04%
2020/12/28	13	19.22	0	0.00	19.20	13	29,784	0.04%
2020/12/25	2	19.20	1	19.25	19.30	1	29,938	0.00%
2020/12/24	60	19.24	0	0.00	19.25	60	30,275	0.20%
2020/12/23	2	19.20	0	0.00	19.20	2	30,566	0.01%
2020/12/18	0.3	19.30	0	0.00	19.30	0.3	33,394	0.00%
2020/12/17	4	19.36	1.2	19.50	19.35	2.8	33,833	0.01%
2020/12/16	2	19.40	52.1	19.40	19.55	-50.1	33,934	-0.15%
2020/12/15	1.1	19.25	22.3	19.30	19.30	-21.2	34,296	-0.06%
2020/12/14	2	19.43	10	19.45	19.40	-8	34,281	-0.02%
2020/12/11	0	0.00	2	19.50	19.55	-2	34,187	-0.01%
2020/12/10	53	19.25	1	19.25	19.30	52	33,886	0.15%
2020/12/09	5	19.20	3	19.18	19.20	2	33,802	0.01%
2020/12/08	4.2	19.15	49.2	19.24	19.35	-45	33,789	-0.13%
2020/12/07	3.1	19.49	2	19.48	19.55	1.1	33,476	0.00%
2020/12/04	0	0.00	12	19.55	19.60	-12	33,511	-0.04%
2020/12/03	0	0.00	2	19.48	19.50	-2	33,453	-0.01%
2020/12/02	3	19.45	12	19.48	19.50	-9	33,587	-0.03%
2020/12/01	0	0.00	4	19.35	19.40	-4	33,717	-0.01%
2020/11/30	38	19.48	1	19.70	19.15	37	33,781	0.11%
2020/11/27	15	19.68	9	19.62	19.75	6	33,163	0.02%
2020/11/26	16	19.60	2	19.70	19.70	14	33,399	0.04%
2020/11/25	0	0.00	16	19.61	19.70	-16	33,775	-0.05%
2020/11/23	34	19.63	0	0.00	19.65	34	33,947	0.10%
2020/11/20	2	19.45	0	0.00	19.55	2	33,918	0.01%
2020/11/19	10	19.74	0	0.00	19.60	10	33,983	0.03%
2020/11/18	0	0.00	137	19.95	20.00	-137	33,763	-0.41%	大賣/鉅額交易
2020/11/17	5	19.87	21.8	19.85	19.90	-16.8	33,440	-0.05%
2020/11/16	0	0.00	32	19.83	19.85	-32	33,694	-0.09%
2020/11/13	2	19.55	7	19.61	19.60	-5	33,186	-0.02%
2020/11/12	1.1	19.60	39	19.60	19.60	-37.9	33,088	-0.11%
2020/11/11	3	19.60	132	19.66	19.80	-129	32,671	-0.39%	大賣/鉅額交易
2020/11/10	1.4	18.89	48	18.96	19.10	-46.6	31,294	-0.15%
2020/11/09	7	18.74	2	18.85	18.65	5	30,155	0.02%
2020/11/06	3	18.43	10	18.48	18.65	-7	29,811	-0.02%
2020/11/05	5	18.25	0	0.00	18.30	5	29,735	0.02%
2020/11/04	0	0.00	1	18.25	18.20	-1	29,954	0.00%
2020/10/30	15.2	17.93	1	18.05	18.05	14.2	30,224	0.05%
2020/10/29	3	18.00	0	0.00	17.95	3	29,932	0.01%
2020/10/28	18	18.06	0	0.00	18.15	18	29,950	0.06%
2020/10/27	4	18.25	0	0.00	18.15	4	30,132	0.01%
2020/10/26	4	18.26	2	18.30	18.35	2	30,153	0.01%
2020/10/23	3	18.20	0	0.00	18.25	3	30,252	0.01%
2020/10/22	4	18.10	2	18.25	18.25	2	30,656	0.01%
2020/10/21	7	18.04	0	0.00	18.00	7	30,911	0.02%
2020/10/20	4	17.98	0	0.00	18.00	4	31,106	0.01%
2020/10/19	1	18.00	3	18.05	18.00	-2	31,061	-0.01%
2020/10/16	10	17.97	0	0.00	17.90	10	31,649	0.03%
2020/10/15	6	17.98	0	0.00	17.95	6	31,935	0.02%
2020/10/14	23	18.03	0	0.00	18.10	23	31,724	0.07%
2020/10/13	23	18.07	0	0.00	18.05	23	31,850	0.07%
2020/10/12	14	18.11	3	18.17	18.15	11	32,076	0.03%
2020/10/08	0	0.00	1	18.35	18.35	-1	32,502	0.00%
2020/10/07	9	18.31	0	0.00	18.25	9	33,018	0.03%
2020/10/06	1	18.35	1	18.35	18.45	0	33,938	0.00%
2020/10/05	8	18.29	1.6	18.36	18.15	6.4	35,125	0.02%
2020/09/30	3	18.27	3	18.30	18.40	0	35,708	0.00%
2020/09/29	1	18.15	2	18.30	18.30	-1	35,989	0.00%
2020/09/28	1	17.85	1	18.05	18.05	0	36,307	0.00%
2020/09/25	21	17.66	6	17.64	17.60	15	36,580	0.04%
2020/09/24	90.4	17.76	0	0.00	17.60	90.4	35,900	0.25%
2020/09/23	32	18.06	0	0.00	18.00	32	35,340	0.09%
2020/09/22	35	18.33	0	0.00	18.20	35	34,880	0.10%
2020/09/21	25	18.54	12.2	18.50	18.50	12.8	34,369	0.04%
2020/09/18	2	18.65	2	18.75	18.60	0	34,323	0.00%
2020/09/17	9	18.73	6	18.75	18.70	3	34,037	0.01%
2020/09/16	8	18.85	0	0.00	18.85	8	33,942	0.02%
2020/09/15	10	18.76	0	0.00	18.90	10	33,992	0.03%
2020/09/14	0	0.00	2	18.80	18.80	-2	34,829	-0.01%
2020/09/11	10	18.80	6	18.80	18.85	4	34,980	0.01%
2020/09/10	9	18.79	0	0.00	18.90	9	35,114	0.03%
2020/09/09	3	18.80	0.3	18.95	18.80	2.7	35,318	0.01%
2020/09/08	3	18.83	2.1	18.86	18.90	0.9	35,508	0.00%
2020/09/07	13	18.80	0	0.00	18.85	13	35,874	0.04%
2020/09/04	11	18.71	23	18.76	18.80	-12	36,107	-0.03%
2020/09/03	17	18.77	0	0.00	18.85	17	35,911	0.05%
2020/09/02	32	18.78	0	0.00	18.70	32	35,754	0.09%
2020/09/01	60	18.89	0	0.00	18.90	60	35,252	0.17%
2020/08/31	9	19.01	0	0.00	18.95	9	34,963	0.03%
2020/08/28	1.5	19.07	3	19.10	19.00	-1.5	34,821	0.00%
2020/08/27	6	19.01	0	0.00	19.00	6	35,174	0.02%
2020/08/26	1	19.05	0	0.00	19.20	1	35,208	0.00%
2020/08/25	15	19.13	0	0.00	19.10	15	35,375	0.04%
2020/08/24	45	19.06	2	19.00	19.05	43	37,240	0.12%
2020/08/21	13	19.10	1	19.10	19.20	12	37,597	0.03%
2020/08/20	24	19.14	10	19.21	19.00	14	37,561	0.04%
2020/08/19	0	0.00	2	19.50	19.40	-2	36,998	-0.01%
2020/08/18	1	19.45	0	0.00	19.40	1	36,721	0.00%
2020/08/14	2	19.40	1.7	19.47	19.35	0.3	36,930	0.00%
2020/08/13	15	19.46	16	19.50	19.50	-1	37,035	0.00%
2020/08/12	1	19.40	3	19.40	19.40	-2	37,303	-0.01%
2020/08/11	20	19.45	0	0.00	19.40	20	37,427	0.05%
2020/08/10	3	19.40	0	0.00	19.40	3	37,497	0.01%
2020/08/07	30	19.39	1	19.40	19.35	29	37,567	0.08%
2020/08/06	4	19.36	21	19.40	19.40	-17	37,582	-0.05%
2020/08/05	91	19.35	0	0.00	19.30	91	38,122	0.24%
2020/07/31	4	19.44	0	0.00	19.40	4	38,313	0.01%
2020/07/29	5	19.53	0	0.00	19.50	5	38,150	0.01%
2020/07/28	20	19.30	1	19.30	19.35	19	38,620	0.05%
2020/07/27	27	19.46	2	19.43	19.35	25	39,135	0.06%
2020/07/24	83	19.60	1	19.65	19.50	82	39,242	0.21%
2020/07/23	35	19.67	2	19.70	19.75	33	39,366	0.08%
2020/07/22	95	19.78	0	0.00	19.80	95	39,850	0.24%
2020/07/21	9	19.82	0	0.00	19.80	9	39,576	0.02%
2020/07/20	8.3	19.85	0	0.00	19.85	8.3	39,607	0.02%
2020/07/17	14	19.85	0	0.00	19.90	14	40,237	0.03%
2020/07/16	73	19.83	0	0.00	19.85	73	40,922	0.18%
2020/07/15	36	19.91	0	0.00	19.90	36	40,646	0.09%
2020/07/14	21	19.97	0	0.00	19.95	21	40,486	0.05%
2020/07/13	24	20.00	3	20.12	20.10	21	40,670	0.05%
2020/07/10	10	20.95	0	0.00	20.90	10	40,629	0.02%
2020/07/09	9	21.17	2	21.15	21.15	7	40,292	0.02%
2020/07/08	4	21.08	0	0.00	21.15	4	40,156	0.01%
2020/07/07	13	21.09	14	21.11	21.20	-1	40,241	0.00%
2020/07/06	10	20.95	22	20.95	21.05	-12	40,072	-0.03%
2020/07/03	30	20.70	0	0.00	20.80	30	39,932	0.08%
2020/07/02	5	20.60	12	20.60	20.50	-7	39,906	-0.02%
2020/07/01	20	20.40	18	20.45	20.50	2	40,075	0.00%
2020/06/30	30	20.30	25	20.35	20.35	5	40,199	0.01%
2020/06/29	14	20.17	55	20.25	20.25	-41	40,755	-0.10%
2020/06/24	12	20.30	0	0.00	20.25	12	41,200	0.03%
2020/06/23	3	20.18	50	20.10	20.40	-47	41,993	-0.11%
2020/06/22	0	0.00	11	20.22	20.30	-11	42,669	-0.03%
2020/06/19	42	20.20	1	20.35	20.10	41	43,720	0.09%
2020/06/18	5	20.33	0	0.00	20.30	5	43,953	0.01%
2020/06/17	2	20.35	15	20.40	20.55	-13	45,257	-0.03%
2020/06/16	3	20.30	7	20.35	20.35	-4	46,903	-0.01%
2020/06/15	3	20.15	1	20.20	20.10	2	48,350	0.00%
2020/06/12	13	20.23	2	20.10	20.20	11	49,216	0.02%
2020/06/11	6	20.76	1	20.85	20.65	5	50,336	0.01%
2020/06/10	1.3	21.06	4	21.05	21.10	-2.7	51,195	-0.01%
2020/06/09	2	20.90	2	21.00	21.05	0	53,643	0.00%
2020/06/08	0	0.00	4	20.91	21.00	-4	54,674	-0.01%
2020/06/05	4	20.58	11	20.85	20.80	-7	55,643	-0.01%
2020/06/04	0	0.00	5	20.75	20.65	-5	56,543	-0.01%
2020/06/03	15	20.60	6	20.74	20.75	9	57,457	0.02%
2020/06/02	0	0.00	26.4	20.24	20.30	-26.4	57,439	-0.05%
2020/06/01	2	20.00	11	20.10	20.05	-9	57,450	-0.02%
2020/05/29	7	19.68	1.1	19.72	19.95	5.9	57,494	0.01%
2020/05/28	32	19.83	0	0.00	19.85	32	55,907	0.06%
2020/05/27	2	20.00	1	20.10	20.10	1	56,210	0.00%
2020/05/26	1	19.95	6	19.95	19.95	-5	56,541	-0.01%
2020/05/25	14	19.62	0	0.00	19.75	14	56,691	0.02%
2020/05/22	13	19.55	0	0.00	19.55	13	56,938	0.02%
2020/05/21	59	19.76	112	19.83	19.80	-53	56,923	-0.09%	大賣/
2020/05/20	4	19.76	0	0.00	19.85	4	56,828	0.01%
2020/05/19	1	19.85	1	19.75	19.85	0	57,037	0.00%
2020/05/18	4	19.53	0	0.00	19.50	4	57,028	0.01%
2020/05/15	7	19.56	3	19.68	19.60	4	57,006	0.01%
2020/05/14	4	19.55	1	19.55	19.55	3	57,148	0.01%
2020/05/13	8	19.63	51	19.70	19.80	-43	56,821	-0.08%
2020/05/12	13	19.66	0	0.00	19.65	13	56,806	0.02%
2020/05/11	5	20.02	5	20.10	20.00	0	56,510	0.00%
2020/05/08	18	19.85	37	19.90	19.80	-19	56,336	-0.03%
2020/05/07	72	19.76	22	19.75	19.70	50	56,494	0.09%
2020/05/06	4	19.51	0	0.00	19.55	4	56,584	0.01%
2020/05/05	4	19.64	13	19.65	19.65	-9	56,507	-0.02%
2020/05/04	16	19.52	51	19.40	19.50	-35	56,571	-0.06%
2020/04/30	8	19.96	70	20.08	20.00	-62	56,460	-0.11%
2020/04/29	4	19.85	38	19.76	19.70	-34	56,001	-0.06%
2020/04/28	0	0.00	39	19.37	19.50	-39	56,031	-0.07%
2020/04/27	22	18.82	34	18.96	19.05	-12	57,103	-0.02%
2020/04/24	2	18.58	46	18.61	18.60	-44	56,791	-0.08%
2020/04/23	29	18.56	5	18.81	18.55	24	56,445	0.04%
2020/04/22	34	18.35	45	18.37	18.50	-11	56,084	-0.02%
2020/04/21	25	18.88	9	18.85	18.70	16	55,653	0.03%
2020/04/20	7	19.41	0	0.00	19.30	7	54,957	0.01%
2020/04/17	30	19.69	4	19.80	19.60	26	54,808	0.05%
2020/04/16	36	19.52	0	0.00	19.50	36	54,484	0.07%
2020/04/15	136	19.97	6	19.95	19.90	130	53,928	0.24%	大買/鉅額交易
2020/04/14	42	19.59	39	19.39	19.65	3	53,168	0.01%
2020/04/13	58	18.79	6	18.95	18.80	52	52,397	0.10%
2020/04/10	11	18.55	22	18.57	18.65	-11	51,908	-0.02%
2020/04/09	25	18.02	32	18.05	18.05	-7	51,292	-0.01%
2020/04/08	17	17.94	22	18.00	17.95	-5	50,814	-0.01%
2020/04/07	9	17.90	0	0.00	17.90	9	50,406	0.02%
2020/04/06	13	17.67	4	17.66	17.85	9	50,107	0.02%
2020/04/01	53	17.79	2.9	17.80	17.75	50.1	49,449	0.10%
2020/03/31	24	18.25	10	17.99	17.90	14	49,090	0.03%
2020/03/30	8	17.58	6	17.65	17.90	2	48,326	0.00%
2020/03/27	45	17.77	11	17.83	17.90	34	47,734	0.07%
2020/03/26	158	17.39	28	17.39	17.30	130	46,872	0.28%	大買/鉅額交易
2020/03/25	100	17.48	13	17.58	17.50	87	46,742	0.19%
2020/03/24	15	16.75	210	16.71	16.60	-195	45,846	-0.43%	大賣/鉅額交易
2020/03/23	37	16.31	70	16.19	16.15	-33	45,074	-0.07%
2020/03/20	145	16.94	8	17.17	17.10	137	43,907	0.31%	大買/鉅額交易
2020/03/19	42	16.97	19	17.06	16.30	23	42,276	0.05%
2020/03/18	44	18.10	3	18.15	17.95	41	41,243	0.10%
2020/03/17	62.1	18.49	24	18.42	18.35	38.1	40,340	0.09%
2020/03/16	45	19.26	84	19.34	19.05	-39	38,936	-0.10%
2020/03/13	17	19.08	71	19.04	19.65	-54	37,786	-0.14%
2020/03/12	7	20.76	1	20.60	20.50	6	35,232	0.02%
2020/03/11	16	21.49	0	0.00	21.35	16	34,135	0.05%
2020/03/10	19	21.61	0	0.00	21.55	19	33,181	0.06%
2020/03/09	19	21.84	0	0.00	21.80	19	32,323	0.06%
2020/03/06	7	22.51	0	0.00	22.40	7	31,317	0.02%
2020/03/05	0	0.00	2	22.70	22.85	-2	31,030	-0.01%
2020/03/04	2	22.50	9	22.58	22.55	-7	30,859	-0.02%
2020/03/03	1	22.50	11	22.38	22.55	-10	30,623	-0.03%
2020/03/02	13	22.31	2	22.38	22.25	11	30,120	0.04%
2020/02/27	3	22.60	4	22.68	22.70	-1	30,315	0.00%
2020/02/26	3	22.60	0	0.00	22.80	3	29,971	0.01%
2020/02/25	3	22.67	11	22.70	22.80	-8	29,697	-0.03%
2020/02/24	1	22.80	11	22.94	22.85	-10	29,878	-0.03%
2020/02/21	2	23.18	1	23.20	23.20	1	29,917	0.00%
2020/02/20	0	0.00	3	23.45	23.45	-3	29,837	-0.01%
2020/02/19	2	23.18	9	23.22	23.30	-7	29,646	-0.02%
2020/02/18	0	0.00	7	23.01	23.10	-7	29,619	-0.02%
2020/02/17	1	22.95	21.3	22.81	22.95	-20.3	29,671	-0.07%
2020/02/13	0	0.00	31	22.76	22.80	-31	30,859	-0.10%
2020/02/12	0	0.00	5	22.70	22.65	-5	31,125	-0.02%
2020/02/11	2.5	22.51	0	0.00	22.55	2.5	31,005	0.01%
2020/02/10	1	22.45	0	0.00	22.50	1	31,077	0.00%
2020/02/07	0	0.00	30	22.35	22.50	-30	31,568	-0.10%
2020/02/06	0	0.00	1	22.45	22.50	-1	31,453	0.00%
2020/02/05	2	22.20	5.9	22.31	22.40	-3.9	31,694	-0.01%
2020/02/04	0	0.00	1	22.30	22.30	-1	31,443	0.00%
2020/02/03	24	21.93	1	21.90	21.95	23	31,371	0.07%
2020/01/31	13	22.10	0	0.00	22.05	13	31,208	0.04%
2020/01/30	10	22.15	22.8	22.24	22.00	-12.8	30,750	-0.04%
2020/01/20	2	22.65	7	22.73	22.90	-5	29,385	-0.02%
2020/01/17	1	22.50	0	0.00	22.60	1	29,165	0.00%
2020/01/16	12	22.53	0	0.00	22.60	12	29,356	0.04%
2020/01/15	2	22.55	21	22.70	22.70	-19	29,348	-0.06%
2020/01/14	0	0.00	5.8	22.60	22.60	-5.8	29,269	-0.02%
2020/01/13	1	22.30	1	22.35	22.50	0	28,942	0.00%
2020/01/10	3	22.32	0	0.00	22.25	3	29,085	0.01%
2020/01/08	2	22.15	0	0.00	22.25	2	29,318	0.01%
2020/01/07	0	22.30	3	22.27	22.35	-3	29,051	-0.01%
2020/01/06	6	22.24	0	0.00	22.25	6	29,172	0.02%
2020/01/03	2	22.40	0	0.00	22.45	2	28,991	0.01%
2020/01/02	3.5	22.31	0	0.00	22.35	3.5	29,062	0.01%
2019/12/30	0	22.45	0	0.00	22.50	0	28,926	0.00%
2019/12/27	0.9	22.45	5	22.50	22.50	-4.1	28,856	-0.01%
2019/12/23	0	0.00	1	22.40	22.50	-1	29,234	0.00%
2019/12/20	0.7	22.35	8	22.50	22.40	-7.3	29,485	-0.02%
2019/12/19	0	0.00	0.3	22.35	22.40	-0.3	29,215	0.00%
2019/12/18	0	0.00	2	22.35	22.50	-2	29,240	-0.01%
2019/12/17	0	0.00	5	22.30	22.40	-5	29,345	-0.02%
2019/12/16	0	0.00	10	22.50	22.30	-10	29,100	-0.03%
2019/12/13	0	0.00	14	22.38	22.50	-14	29,132	-0.05%
2019/12/12	0	0.00	11	22.20	22.15	-11	28,495	-0.04%
2019/12/11	1	22.05	5	22.10	22.10	-4.1	28,282	-0.01%
2019/12/10	0	0.00	25	21.90	21.95	-25	28,209	-0.09%
2019/12/09	5	21.75	0	0.00	21.85	5	28,218	0.02%
2019/12/05	27	21.75	26.2	21.91	21.70	0.8	28,490	0.00%
2019/12/03	22	21.75	35	21.75	21.75	-13	28,292	-0.05%
2019/12/02	7	21.74	0	0.00	21.85	7	28,151	0.02%
2019/11/29	2	21.80	2	21.80	21.85	0	28,072	0.00%
2019/11/28	30	22.03	2	22.25	21.95	28	27,767	0.10%
2019/11/27	10.5	22.10	0	0.00	22.25	10.5	27,753	0.04%
2019/11/26	0.2	22.05	6	22.24	22.10	-5.8	27,682	-0.02%
2019/11/25	2	21.90	1	21.95	21.90	1	26,609	0.00%
2019/11/22	13	22.02	2	22.00	22.00	11	26,937	0.04%
2019/11/21	10	22.00	0	0.00	22.00	10	26,777	0.04%
2019/11/20	41.5	22.18	3.3	22.27	22.15	38.2	26,305	0.15%
2019/11/19	1	22.10	1	22.20	22.25	0	26,043	0.00%
2019/11/15	1	22.25	2	22.13	22.15	-1	25,962	0.00%
2019/11/14	2	22.10	25.4	22.24	22.15	-23.4	25,865	-0.09%
2019/11/13	0	0.00	93	22.07	22.25	-93	25,955	-0.36%
2019/11/12	0	0.00	7	21.90	21.90	-7	25,256	-0.03%
2019/11/11	19	21.66	4	21.60	21.60	15	24,622	0.06%
2019/11/08	1	21.80	24	21.80	21.85	-23	24,477	-0.09%
2019/11/07	0.1	21.65	29.5	21.74	21.70	-29.4	24,669	-0.12%
2019/11/06	4	21.73	42	21.64	21.75	-38	24,715	-0.15%
2019/11/05	0	0.00	13.3	21.50	21.50	-13.3	24,262	-0.05%
2019/11/04	2	21.35	2	21.40	21.45	0	24,725	0.00%
2019/11/01	5	21.20	0	0.00	21.25	5	24,489	0.02%
2019/10/31	0	0.00	9	21.25	21.20	-9	24,908	-0.04%
2019/10/30	10	21.15	0	0.00	21.10	10	24,686	0.04%
2019/10/29	0	0.00	2	21.23	21.15	-2	25,036	-0.01%
2019/10/28	3	21.10	5	21.00	21.10	-2	24,769	-0.01%
2019/10/25	18	21.00	0	0.00	21.05	18	24,723	0.07%
2019/10/24	7	21.00	0	0.00	21.15	7	24,634	0.03%
2019/10/23	9	20.90	46	20.95	21.00	-37	24,501	-0.15%
2019/10/22	2	21.00	0	0.00	21.10	2	24,460	0.01%
2019/10/18	2	20.93	150	20.95	20.90	-148	24,260	-0.61%	大賣/鉅額交易
2019/10/17	40.5	21.15	18	21.08	21.15	22.5	24,150	0.09%
2019/10/16	1	20.95	30	21.00	20.95	-29	23,826	-0.12%
2019/10/15	0	0.00	96	20.90	20.90	-96	23,758	-0.40%
2019/10/14	2	20.75	2	20.88	20.90	0	24,159	0.00%
2019/10/09	50	20.67	0	0.00	20.60	50	24,663	0.20%
2019/10/08	70	20.79	1	20.90	20.75	69	25,546	0.27%
2019/10/07	50	20.58	0	0.00	20.55	50	25,902	0.19%
2019/10/04	5	20.55	0	0.00	20.60	5	26,141	0.02%
2019/10/03	6	20.58	0	0.00	20.55	6	26,541	0.02%
2019/10/01	0	0.00	1	20.80	20.85	-1	27,048	0.00%
2019/09/27	0	0.00	1	20.70	20.60	-1	27,031	0.00%
2019/09/26	3	20.67	1.3	20.70	20.70	1.7	27,241	0.01%
2019/09/25	23	20.58	0	0.00	20.65	23	27,559	0.08%
2019/09/24	22	20.77	0	0.00	20.75	22	27,399	0.08%
2019/09/23	6	21.03	1	21.25	20.90	5	27,318	0.02%
2019/09/20	3	21.22	6	21.29	21.30	-3	27,456	-0.01%
2019/09/19	0	0.00	14	21.25	21.25	-14	27,069	-0.05%
2019/09/18	0	0.00	18	21.24	21.30	-18	27,226	-0.07%
2019/09/12	0	0.00	6	21.03	21.00	-6	28,088	-0.02%
2019/09/11	0	0.00	0.2	21.00	21.00	-0.2	28,410	0.00%
2019/09/10	1	20.85	4	20.90	20.95	-3	28,358	-0.01%
2019/09/05	0	0.00	10	20.50	20.45	-10	28,606	-0.03%
2019/09/04	1	20.35	2	20.38	20.35	-1	28,798	0.00%
2019/09/03	2	20.25	0	0.00	20.20	2	28,999	0.01%
2019/09/02	1	20.25	6	20.25	20.30	-5	29,402	-0.02%
2019/08/29	40	20.15	0.9	20.20	20.10	39.1	29,901	0.13%
2019/08/26	3	20.18	0	0.00	20.15	3	30,322	0.01%
2019/08/23	0	0.00	29	20.30	20.50	-29	30,561	-0.09%
2019/08/22	1	20.40	10	20.50	20.25	-9	30,712	-0.03%
2019/08/21	15	20.38	0	0.00	20.30	15	31,456	0.05%
2019/08/19	2	20.55	80	20.55	20.45	-78	31,432	-0.25%
2019/08/16	11	20.09	15	20.23	20.50	-4	31,486	-0.01%
2019/08/15	22	19.99	31	20.10	20.05	-9	31,295	-0.03%
2019/08/14	1	20.20	41	20.26	20.20	-40	31,569	-0.13%
2019/08/13	39.9	20.05	1	20.05	20.00	38.9	31,757	0.12%
2019/08/12	32	20.25	1	20.45	20.20	31	31,637	0.10%
2019/08/08	2	20.23	45	20.21	20.15	-43	31,471	-0.14%
2019/08/07	3	20.00	0	0.00	20.05	3	31,689	0.01%
2019/08/06	30	19.86	0	0.00	19.95	30	32,019	0.09%
2019/08/05	12	20.00	0	0.00	20.10	12	31,858	0.04%
2019/08/02	31.1	20.11	1	20.05	20.05	30.1	32,159	0.09%
2019/08/01	32	20.22	0	0.00	20.30	32	32,456	0.10%
2019/07/31	58	20.38	0	0.00	20.30	58	32,839	0.18%
2019/07/29	4	20.50	0	0.00	20.50	4	33,121	0.01%
2019/07/25	0	0.00	3	20.65	20.65	-3	34,955	-0.01%
2019/07/24	16	20.47	0	0.00	20.45	16	35,354	0.05%
2019/07/23	5.7	20.55	20	20.55	20.50	-14.3	35,852	-0.04%
2019/07/22	3	20.50	0	20.55	20.55	3	35,969	0.01%
2019/07/19	4	20.59	0	0.00	20.50	4	35,993	0.01%
2019/07/18	6	20.59	2	20.55	20.60	4	36,021	0.01%
2019/07/17	7	20.50	0	0.00	20.60	7	36,136	0.02%
2019/07/16	164	20.50	4	20.50	20.55	160	36,056	0.44%	大買/鉅額交易
2019/07/15	12	20.74	0	0.00	20.65	12	35,686	0.03%
2019/07/12	4	21.70	21	21.72	21.60	-17	35,402	-0.05%
2019/07/11	204	21.70	2	21.78	21.75	202	34,856	0.58%	大買/鉅額交易
2019/07/10	1	21.75	7	21.75	21.75	-6	34,509	-0.02%
2019/07/09	2	21.75	1	21.80	21.70	1	34,489	0.00%
2019/07/08	3	21.65	1	21.75	21.70	2	34,092	0.01%
2019/07/05	0	0.00	10	21.69	21.70	-10	33,912	-0.03%
2019/07/04	19	21.59	100	21.60	21.55	-81	33,827	-0.24%
2019/07/03	0	0.00	3	21.50	21.50	-3	33,814	-0.01%
2019/07/02	0	0.00	1	21.55	21.50	-1	33,679	0.00%
2019/07/01	20	21.45	0	0.00	21.45	20	33,343	0.06%
2019/06/28	1	21.35	1	21.50	21.35	0	33,160	0.00%
2019/06/27	1	21.35	6	21.44	21.45	-5	33,348	-0.01%
2019/06/26	0	0.00	4	21.20	21.20	-4	33,292	-0.01%
2019/06/25	1	21.15	0	0.00	21.10	1	33,339	0.00%
2019/06/24	1	21.05	5	21.30	21.05	-4	33,308	-0.01%
2019/06/21	101	21.10	0	0.00	21.10	101	32,956	0.31%	大買/鉅額交易
2019/06/20	5	21.44	0	0.00	21.40	5	32,289	0.02%
2019/06/19	14.5	21.38	19	21.43	21.50	-4.5	32,024	-0.01%
2019/06/18	5	21.28	5	21.35	21.30	0	31,469	0.00%
2019/06/17	2	21.35	0	0.00	21.30	2	31,575	0.01%
2019/06/14	0	0.00	26	21.32	21.35	-26	31,601	-0.08%
2019/06/13	2	21.00	0	0.00	21.05	2	31,240	0.01%
2019/06/12	0	0.00	10	21.05	21.10	-10	31,699	-0.03%
2019/06/11	6	21.13	30	21.25	21.10	-24	31,415	-0.08%
2019/06/10	9	21.27	4	21.35	21.30	5	31,246	0.02%
2019/06/06	1	21.00	50	21.00	21.05	-49	30,905	-0.16%
2019/06/05	2	20.95	23	20.85	20.95	-21	30,745	-0.07%
2019/06/04	1	20.90	0	0.00	20.80	1	30,803	0.00%
2019/06/03	39	20.90	40	20.85	20.90	-1	30,653	0.00%
2019/05/31	0	0.00	0.2	20.95	20.95	-0.2	30,684	0.00%
2019/05/30	57.5	20.85	0	0.00	20.90	57.5	30,525	0.19%
2019/05/29	35	20.91	0	0.00	20.85	35	30,603	0.11%
2019/05/28	2	20.90	30	21.05	21.05	-28	30,736	-0.09%
2019/05/27	0	0.00	44.1	20.97	20.95	-44.1	30,128	-0.15%
2019/05/24	20	20.80	2	20.90	20.90	18	30,240	0.06%
2019/05/23	33.5	20.85	4.1	20.90	20.85	29.4	30,190	0.10%
2019/05/22	1	20.90	40	21.00	20.90	-39	30,039	-0.13%
2019/05/20	40	20.85	20	20.90	20.90	20	29,570	0.07%
2019/05/17	21	20.70	0	0.00	20.70	21	29,337	0.07%
2019/05/16	32	20.71	4	20.65	20.70	28	29,265	0.10%
2019/05/15	20	20.90	0.6	20.90	20.80	19.4	29,001	0.07%
2019/05/14	1	20.90	0	0.00	21.05	1	28,760	0.00%
2019/05/13	11	21.05	2	21.05	21.05	9	28,667	0.03%
2019/05/10	2	21.20	40	21.30	21.20	-38	28,748	-0.13%
2019/05/09	40	20.88	3	21.00	20.85	37	28,522	0.13%
2019/05/08	24	21.11	1	21.15	21.10	23	28,103	0.08%
2019/05/07	3.8	21.54	0	0.00	21.45	3.8	27,915	0.01%
2019/05/06	9	21.39	2	21.40	21.45	7	28,031	0.03%
2019/05/03	7	21.71	84	21.72	21.85	-77	27,735	-0.28%
2019/05/02	10	21.48	253	21.41	21.50	-243	26,834	-0.91%	大賣/鉅額交易
2019/04/30	2	21.05	4	20.93	21.15	-2	26,317	-0.01%
2019/04/29	15	20.75	11	20.82	20.90	4	26,122	0.02%
2019/04/26	5	20.55	0	0.00	20.45	5	26,110	0.02%
2019/04/25	1	20.55	2	20.60	20.60	-1	26,122	0.00%
2019/04/24	5	20.45	0	0.00	20.50	5	26,302	0.02%
2019/04/23	11	20.40	1	20.40	20.45	10	26,286	0.04%
2019/04/19	1.9	20.40	0	0.00	20.40	1.9	26,539	0.01%
2019/04/18	33	20.24	32	20.20	20.20	1	26,699	0.00%
2019/04/17	13	20.39	31	20.35	20.35	-18	26,558	-0.07%
2019/04/16	10	20.50	0	0.00	20.45	10	26,322	0.04%
2019/04/15	3	20.48	0	0.00	20.40	3	26,435	0.01%
2019/04/12	8	20.65	0	0.00	20.55	8	26,754	0.03%
2019/04/11	0.1	20.70	1	20.70	20.70	-0.9	26,867	0.00%
2019/04/10	4	20.68	0	0.00	20.55	4	26,937	0.01%
2019/04/09	0	0.00	51.3	20.59	20.75	-51.3	27,013	-0.19%
2019/04/08	15	20.47	9	20.50	20.55	6	26,910	0.02%
2019/04/03	2	20.38	0.2	20.40	20.35	1.8	26,705	0.01%
2019/04/02	2	20.40	0	0.00	20.40	2	26,687	0.01%
2019/04/01	13	20.38	0.2	20.40	20.30	12.8	26,739	0.05%
2019/03/29	8	20.38	0	0.00	20.45	8	26,136	0.03%
2019/03/28	19.5	20.44	0	0.00	20.40	19.5	26,082	0.07%
2019/03/27	3	20.45	0	0.00	20.40	3	26,159	0.01%
2019/03/26	2	20.60	0	0.00	20.65	2	26,032	0.01%
2019/03/25	6	20.60	1	20.70	20.60	5	26,246	0.02%
2019/03/22	5	20.85	5	21.00	20.90	0	26,262	0.00%
2019/03/21	10	20.93	11.4	21.00	21.00	-1.4	26,561	-0.01%
2019/03/20	20	20.80	12	20.98	20.90	8	26,863	0.03%
2019/03/19	13	20.94	24.3	20.95	20.90	-11.3	27,412	-0.04%
2019/03/18	25	20.75	1	20.75	20.85	24	27,481	0.09%
2019/03/15	21	20.63	8	20.79	20.65	13	27,712	0.05%
2019/03/14	20	20.50	20	20.53	20.55	0	27,247	0.00%
2019/03/13	11	20.55	1	20.50	20.45	10	27,360	0.04%
2019/03/11	7	20.51	1	20.50	20.45	6	27,366	0.02%
2019/03/08	10	20.43	0	0.00	20.35	10	27,427	0.04%
2019/03/07	8	20.62	0.1	20.65	20.60	7.9	27,577	0.03%
2019/03/06	6	20.63	0	0.00	20.55	6	27,671	0.02%
2019/03/05	1	20.60	0	0.00	20.65	1	27,714	0.00%
2019/03/04	1	20.60	0	0.00	20.75	1	27,585	0.00%
2019/02/27	5	20.80	6	20.80	20.85	-1	27,417	0.00%
2019/02/26	0	0.00	6	20.80	20.80	-6	27,282	-0.02%
2019/02/22	1	20.70	1	20.75	20.75	0	26,958	0.00%
2019/02/21	2	20.60	5	20.65	20.75	-3	26,919	-0.01%
2019/02/20	0	0.00	3	20.55	20.55	-3	27,123	-0.01%
2019/02/19	8	20.46	0	0.00	20.45	8	27,327	0.03%
2019/02/18	1	20.50	7	20.49	20.45	-6	27,517	-0.02%
2019/02/15	7	20.45	0	0.00	20.45	7	27,909	0.03%
2019/02/14	3	20.63	0	0.00	20.60	3	28,469	0.01%
2019/02/13	24	20.55	0	0.00	20.60	24	28,526	0.08%
2019/02/12	1	20.55	0	0.00	20.55	1	28,385	0.00%
2019/02/11	10	20.52	15	20.52	20.45	-5	27,998	-0.02%
2019/01/30	5	20.58	0	0.00	20.70	5	27,590	0.02%
2019/01/29	99.2	20.50	16	20.50	20.55	83.2	27,382	0.30%
2019/01/28	6	20.65	5	20.61	20.70	1	27,299	0.00%
2019/01/25	2	20.60	21	20.60	20.60	-19	27,101	-0.07%
2019/01/24	2	20.40	5	20.45	20.40	-3	26,799	-0.01%
2019/01/23	1	20.35	0	0.00	20.35	1	27,098	0.00%
2019/01/22	0	0.00	11	20.40	20.50	-11	27,099	-0.04%
2019/01/21	0	0.00	1	20.20	20.25	-1	26,915	0.00%
2019/01/18	11.3	20.00	0	0.00	19.95	11.3	27,051	0.04%
2019/01/17	1	20.05	0	0.00	20.00	1	27,425	0.00%
2019/01/16	3	19.95	0	0.00	20.05	3	28,259	0.01%
2019/01/15	3	20.15	0	0.00	20.15	3	28,265	0.01%
2019/01/14	0	0.00	3	20.05	20.10	-3	28,092	-0.01%
2019/01/11	5	20.20	0	0.00	20.10	5	28,288	0.02%
2019/01/10	12	20.11	63	20.20	20.20	-51	28,063	-0.18%
2019/01/09	1	20.20	4	20.20	20.25	-3	27,976	-0.01%
2019/01/08	31	19.92	0	0.00	19.95	31	27,952	0.11%
2019/01/07	10	20.00	1.7	20.10	20.10	8.3	28,441	0.03%
2019/01/04	8	19.76	30	19.72	19.80	-22	29,344	-0.07%
2019/01/02	390	19.95	5	19.90	19.90	385	30,669	1.26%	大買/鉅額交易
2018/12/28	10	20.00	2	20.05	20.20	8	30,755	0.03%
2018/12/27	3	19.93	1	20.00	19.95	2	30,893	0.01%
2018/12/26	20	19.85	1.3	19.90	19.80	18.7	31,347	0.06%
2018/12/25	20	19.71	0	0.00	19.75	20	31,571	0.06%
2018/12/24	4	19.85	0	0.00	19.85	4	31,770	0.01%
2018/12/22	26	19.94	0	0.00	19.95	26	31,824	0.08%
2018/12/21	33	19.93	0	0.00	19.90	33	32,371	0.10%
2018/12/20	9	19.99	0	0.00	19.95	9	32,619	0.03%
2018/12/19	5	20.00	0.2	20.20	20.15	4.8	32,555	0.01%
2018/12/18	10	20.05	40	20.20	20.00	-30	32,766	-0.09%
2018/12/17	3	20.28	0	0.00	20.20	3	33,529	0.01%
2018/12/14	0	0.00	3	20.40	20.45	-3	34,004	-0.01%
2018/12/13	22	20.10	0	0.00	20.10	22	33,884	0.06%
2018/12/12	67	19.90	0	0.00	19.90	67	33,804	0.20%
2018/12/11	16	19.95	0	0.00	20.00	16	32,968	0.05%
2018/12/10	20	20.06	5	20.05	20.00	15	32,772	0.05%
2018/12/07	29	20.26	0	0.00	20.20	29	32,513	0.09%
2018/12/05	17	20.46	0	0.00	20.45	17	32,426	0.05%
2018/12/03	6	20.71	0	0.00	20.70	6	32,469	0.02%
2018/11/30	6	20.41	1	20.50	20.45	5	32,270	0.02%
2018/11/29	32	20.45	0	0.00	20.40	32	31,986	0.10%
2018/11/28	2	20.53	0	0.00	20.60	2	31,806	0.01%
2018/11/27	10	20.55	0	0.00	20.60	10	31,712	0.03%
2018/11/26	2	20.75	0	0.00	20.65	2	31,800	0.01%
2018/11/23	17.4	20.60	0	0.00	20.50	17.4	31,676	0.05%
2018/11/22	38	20.67	0	0.00	20.70	38	31,618	0.12%
2018/11/21	33.1	20.85	0	0.00	20.85	33.1	31,646	0.10%
2018/11/20	1	21.00	0	0.00	21.00	1	31,556	0.00%
2018/11/19	12	21.18	43	21.15	21.35	-31	31,507	-0.10%
2018/11/15	15	20.60	0	0.00	20.70	15	30,961	0.05%
2018/11/14	13	20.74	2	20.70	20.70	11	30,812	0.04%
2018/11/13	2	20.80	0	0.00	20.90	2	30,538	0.01%
2018/11/12	0	0.00	1	21.15	21.10	-1	30,184	0.00%
2018/11/08	8	21.00	0.1	21.20	21.20	7.9	30,660	0.03%
2018/11/06	1	20.80	1.1	20.75	20.75	-0.1	31,190	0.00%
2018/11/05	5	20.45	0	0.00	20.75	5	31,357	0.02%
2018/11/02	2	20.53	1	20.50	20.80	1	31,507	0.00%
2018/11/01	2	20.43	0	0.00	20.35	2	31,652	0.01%
2018/10/31	2	20.25	54	20.26	20.65	-52	32,056	-0.16%
2018/10/29	14	19.85	0	0.00	19.80	14	32,258	0.04%
2018/10/26	47.1	19.99	11	20.12	19.90	36.1	32,467	0.11%
2018/10/25	52	19.96	16	20.00	19.90	36	32,549	0.11%
2018/10/24	70	20.56	6	20.60	20.40	64	32,425	0.20%
2018/10/23	10	20.95	1	20.95	20.95	9	31,694	0.03%
2018/10/22	2.6	21.07	0	0.00	21.10	2.6	31,566	0.01%
2018/10/19	24	20.97	0	0.00	21.15	24	32,037	0.07%
2018/10/18	5	21.05	0	0.00	21.15	5	31,970	0.02%
2018/10/17	10	21.15	2	21.05	21.05	8	32,056	0.02%
2018/10/16	10	21.15	2.2	21.14	21.15	7.8	32,242	0.02%
2018/10/15	6	21.27	1	21.30	21.20	5	32,038	0.02%
2018/10/12	116	21.33	12.1	21.32	21.70	103.9	31,832	0.33%	大買/鉅額交易
2018/10/11	81	21.32	47	21.34	21.15	34	30,930	0.11%
2018/10/09	2	22.68	2	22.73	22.75	0	29,737	0.00%
2018/10/08	1	22.60	20	22.60	22.55	-19	29,411	-0.06%
2018/10/05	1	22.65	1	22.60	22.70	0	29,290	0.00%
2018/10/04	5	22.30	37	22.64	22.95	-32	29,177	-0.11%
2018/10/03	22	22.36	21.6	22.50	22.50	0.4	28,887	0.00%
2018/10/02	18	22.65	30	22.60	22.60	-12	29,147	-0.04%
2018/10/01	51	22.90	11	22.86	22.95	40	29,637	0.13%
2018/09/28	0	0.00	40.1	22.93	23.00	-40.1	30,451	-0.13%
2018/09/27	1	22.71	16	22.76	23.00	-15	30,471	-0.05%
2018/09/26	0	0.00	1	22.55	22.40	-1	30,306	0.00%
2018/09/25	6	22.56	57	22.56	22.60	-51	31,058	-0.16%
2018/09/21	0	0.00	148	22.30	22.45	-148	31,317	-0.47%	大賣/鉅額交易
2018/09/20	5	21.92	84.9	22.03	22.15	-79.9	31,159	-0.26%
2018/09/19	0	0.00	80	21.71	21.80	-80	31,153	-0.26%
2018/09/18	0.3	21.55	1	21.50	21.55	-0.7	31,334	0.00%
2018/09/13	20	21.15	0	0.00	21.20	20	31,826	0.06%
2018/09/12	2	21.30	0	0.00	21.20	2	31,995	0.01%
2018/09/11	0.1	21.45	32	21.26	21.45	-31.9	32,145	-0.10%
2018/09/10	1	21.25	2	21.20	21.30	-1	32,670	0.00%
2018/09/07	2	21.05	2	21.10	21.15	0	33,066	0.00%
2018/09/06	20	21.15	0	0.00	21.15	20	33,457	0.06%
2018/09/05	19	21.25	0	0.00	21.20	19	33,573	0.06%
2018/09/04	5	21.30	5	21.49	21.55	0	33,601	0.00%
2018/09/03	56	21.21	0	0.00	21.35	56	33,598	0.17%
2018/08/31	8	21.23	0	0.00	21.60	8	33,693	0.02%
2018/08/30	4	21.31	0	21.35	21.35	4	33,603	0.01%
2018/08/29	20	21.40	0	0.00	21.55	20	33,891	0.06%
2018/08/28	0	0.00	11	21.60	21.60	-11	34,008	-0.03%
2018/08/27	0	0.00	2	21.50	21.50	-2	34,035	-0.01%
2018/08/24	20	21.40	0	0.00	21.45	20	34,107	0.06%
2018/08/22	0	0.00	10	21.47	21.50	-10	35,855	-0.03%
2018/08/21	0.1	21.35	1	21.40	21.40	-1	35,721	0.00%
2018/08/20	5	21.15	1	21.30	21.30	4	35,805	0.01%
2018/08/17	1	21.05	1	21.25	21.15	0	35,930	0.00%
2018/08/16	16	21.05	1	21.30	20.95	15	35,907	0.04%
2018/08/15	10	21.15	192	21.15	21.30	-182	35,832	-0.51%	大賣/鉅額交易
2018/08/14	0	0.00	6.1	21.05	21.20	-6.1	35,891	-0.02%
2018/08/13	28	21.01	0	0.00	20.80	28	36,053	0.08%
2018/08/10	5	21.15	6.1	21.29	21.30	-1.1	35,638	0.00%
2018/08/09	1	21.45	0	0.00	21.15	1	35,807	0.00%
2018/08/08	0	0.00	16	21.54	21.40	-16	35,680	-0.04%
2018/08/07	7	21.49	20	21.50	21.45	-13	35,769	-0.04%
2018/08/06	1	21.35	8	21.45	21.45	-7	35,645	-0.02%
2018/08/03	0	0.00	83	21.04	21.20	-83	36,403	-0.23%
2018/08/02	61	20.94	50	21.07	20.75	11	36,266	0.03%
2018/08/01	2	20.93	73	20.90	21.10	-71	36,116	-0.20%
2018/07/31	106	20.78	1.8	20.72	20.75	104.2	35,911	0.29%	大買/鉅額交易
2018/07/30	53	20.60	4	20.50	20.50	49	35,161	0.14%
2018/07/27	15	20.50	0	0.00	20.65	15	35,318	0.04%
2018/07/26	8	20.41	0.1	20.60	20.55	7.9	35,521	0.02%
2018/07/25	7	20.54	0	0.00	20.50	7	35,512	0.02%
2018/07/24	1	20.50	0	0.00	20.50	1	35,542	0.00%
2018/07/23	22	20.45	0	0.00	20.45	22	35,543	0.06%
2018/07/20	0	0.00	1	20.55	20.50	-1	35,461	0.00%
2018/07/19	8	20.52	1	20.55	20.40	7	35,508	0.02%
2018/07/18	7	20.50	12	20.65	20.60	-5	35,237	-0.01%
2018/07/17	16	20.60	0	0.00	20.50	16	35,090	0.05%
2018/07/16	7	20.73	47.6	20.70	20.65	-40.6	35,177	-0.12%
2018/07/13	1	20.60	0	0.00	20.70	1	35,561	0.00%
2018/07/12	10	20.48	0	0.00	20.55	10	35,699	0.03%
2018/07/11	10	20.40	0	0.00	20.45	10	35,729	0.03%
2018/07/10	12	20.48	0	0.00	20.40	12	35,582	0.03%
2018/07/09	9	20.46	20	20.65	20.50	-11	35,451	-0.03%
2018/07/06	5	21.57	0	0.00	21.50	5	34,888	0.01%
2018/07/04	6	21.61	0	0.00	21.80	6	34,001	0.02%
2018/07/03	5	21.70	0	0.00	21.65	5	34,097	0.01%
2018/06/29	9	21.82	5	21.96	21.95	4	33,189	0.01%
2018/06/28	1.3	21.79	1	21.80	21.75	0.3	32,256	0.00%
2018/06/27	1	21.85	0	0.00	21.90	1	31,673	0.00%
2018/06/26	16	21.83	3	21.90	21.75	13	31,466	0.04%
2018/06/25	5	21.80	2	21.85	21.75	3	31,504	0.01%
2018/06/22	10	21.66	3.1	21.70	21.85	6.9	31,675	0.02%
2018/06/21	6	21.85	2	22.00	21.70	4	31,678	0.01%
2018/06/20	15	21.71	0	0.00	21.85	15	32,358	0.05%
2018/06/19	9	21.65	5	21.65	21.60	4	32,291	0.01%
2018/06/15	11	21.85	0	0.00	22.15	11	31,926	0.03%
2018/06/14	66	21.96	2	21.90	21.90	64	31,544	0.20%
2018/06/13	0	0.00	1	22.35	22.35	-1	31,192	0.00%
2018/06/12	2	22.15	5	22.10	22.10	-3	32,170	-0.01%
2018/06/11	2	22.23	7	22.30	22.35	-5	32,173	-0.02%
2018/06/08	3	22.28	4	22.40	22.35	-1	32,354	0.00%
2018/06/07	2	22.30	40	22.41	22.50	-38	32,491	-0.12%
2018/06/06	2	22.15	61	22.38	22.45	-59	32,693	-0.18%
2018/06/05	2	21.98	3.2	22.08	22.20	-1.2	32,579	0.00%
2018/06/04	3.2	21.69	40	21.70	21.95	-36.8	32,605	-0.11%
2018/06/01	5	21.60	0	0.00	21.70	5	32,787	0.02%
2018/05/31	6	21.60	0	0.00	21.60	6	33,175	0.02%
2018/05/30	17.3	21.76	0	0.00	21.60	17.3	32,648	0.05%
2018/05/29	5.8	22.02	1	22.10	22.15	4.8	32,291	0.01%
2018/05/25	0	0.00	3	22.25	22.20	-3	33,246	-0.01%
2018/05/24	5	22.10	10	22.30	22.15	-5	33,535	-0.01%
2018/05/23	0	0.00	2	22.25	22.15	-2	33,524	-0.01%
2018/05/22	0	0.00	6	22.20	22.15	-6	33,611	-0.02%
2018/05/21	2.8	22.09	31	22.17	22.15	-28.2	33,968	-0.08%
2018/05/18	1	22.10	0	0.00	22.10	1	34,052	0.00%
2018/05/17	0.4	21.90	17	22.10	22.05	-16.6	34,396	-0.05%
2018/05/16	40	22.00	7	22.00	22.05	33	34,495	0.10%
2018/05/15	0	0.00	13	22.07	21.90	-13	35,444	-0.04%
2018/05/14	10	22.10	31	22.07	22.10	-21	36,559	-0.06%
2018/05/11	0	0.00	2	21.95	21.95	-2	36,817	-0.01%
2018/05/10	0	0.00	1	21.45	21.45	-1	36,033	0.00%
2018/05/09	0	0.00	1	21.50	21.45	-1	35,954	0.00%
2018/05/08	0	0.00	2	21.30	21.35	-2	36,181	-0.01%
2018/05/07	1	21.05	151	21.10	21.10	-150	36,271	-0.41%	大賣/鉅額交易
2018/05/04	19	21.04	1	21.20	21.05	18	36,765	0.05%
2018/05/03	15	21.09	0	0.00	21.10	15	37,037	0.04%
2018/05/02	15	21.15	0	0.00	21.15	15	37,884	0.04%
2018/04/30	5.1	21.30	0	0.00	21.25	5.1	38,526	0.01%
2018/04/27	10	21.25	1	21.35	21.35	9	39,624	0.02%
2018/04/26	16	21.30	0	0.00	21.25	16	39,821	0.04%
2018/04/25	10	21.20	0	0.00	21.40	10	39,885	0.03%
2018/04/24	15	21.26	0	0.00	21.30	15	40,058	0.04%
2018/04/23	3	21.37	1	21.35	21.35	2	40,177	0.00%
2018/04/20	25	21.51	0	0.00	21.55	25	40,476	0.06%
2018/04/19	1	21.65	175	21.65	21.70	-174	40,704	-0.43%	大賣/鉅額交易
2018/04/18	0	0.00	4	21.45	21.50	-4	40,460	-0.01%
2018/04/17	7	21.17	16	21.10	21.10	-9	40,553	-0.02%
2018/04/16	3	21.38	2	21.40	21.55	1	40,924	0.00%
2018/04/13	3	21.52	4	21.55	21.60	-1	41,291	0.00%
2018/04/12	0	0.00	16.2	21.50	21.40	-16.2	42,091	-0.04%
2018/04/11	1	21.20	0	0.00	21.50	1	42,407	0.00%
2018/04/10	26	21.11	0	0.00	21.05	26	42,605	0.06%
2018/04/09	8	20.91	158.6	20.96	21.00	-150.6	42,693	-0.35%	大賣/鉅額交易
2018/04/03	21	20.92	0	0.00	20.90	21	42,305	0.05%
2018/04/02	10	21.13	45.2	21.15	21.05	-35.2	42,226	-0.08%
2018/03/31	6.5	21.19	2	21.13	21.20	4.5	42,394	0.01%
2018/03/30	0	0.00	11	21.20	21.20	-11	42,684	-0.03%
2018/03/29	12	20.96	0	0.00	20.90	12	42,855	0.03%
2018/03/28	16	21.00	0	0.00	21.00	16	42,682	0.04%
2018/03/27	5	21.10	1	21.20	21.15	4	42,510	0.01%
2018/03/26	36	20.96	0	0.00	21.05	36	42,362	0.08%
2018/03/23	40	21.04	2	21.10	20.95	38	42,341	0.09%
2018/03/22	2	21.58	10	21.50	21.55	-8	41,665	-0.02%
2018/03/20	0	0.00	3	21.53	21.55	-3	41,940	-0.01%
2018/03/19	13	21.33	0	0.00	21.60	13	42,411	0.03%
2018/03/16	62	21.43	0	0.00	21.30	62	42,333	0.15%
2018/03/15	1	21.70	6	21.75	21.60	-5	41,350	-0.01%
2018/03/14	2	21.80	0	0.00	21.80	2	41,261	0.00%
2018/03/13	0	0.00	10	22.00	21.90	-10	41,012	-0.02%
2018/03/12	1.7	21.80	51	21.82	21.90	-49.3	40,888	-0.12%
2018/03/09	4	21.70	57	21.70	21.65	-53	41,045	-0.13%
2018/03/08	0	0.00	3	21.60	21.60	-3	41,320	-0.01%
2018/03/07	5	21.55	12	21.68	21.40	-7	41,693	-0.02%
2018/03/06	0	0.00	7	21.65	21.70	-7	41,997	-0.02%
2018/03/05	0.2	21.50	10	21.62	21.50	-9.8	42,307	-0.02%
2018/03/02	2	21.48	3	21.62	21.65	-1	41,960	0.00%
2018/03/01	0	0.00	23	21.63	21.50	-23	41,744	-0.06%
2018/02/27	3	21.45	32	21.50	21.35	-29	41,174	-0.07%
2018/02/26	3	21.40	43	21.42	21.40	-40	40,717	-0.10%
2018/02/23	29	21.15	0	0.00	21.25	29	40,645	0.07%
2018/02/22	12	20.92	0	0.00	21.20	12	42,130	0.03%
2018/02/21	12	21.04	12.3	21.00	21.10	-0.3	42,643	0.00%
2018/02/12	15	20.58	1	20.60	20.60	14	42,169	0.03%
2018/02/09	22	20.20	5	20.55	20.35	17	42,068	0.04%
2018/02/08	0	0.00	6	20.67	20.60	-6	41,488	-0.01%
2018/02/07	14.2	20.31	21	20.32	20.35	-6.8	41,165	-0.02%
2018/02/06	75	19.91	0	0.00	19.70	75	40,071	0.19%
2018/02/05	43	20.85	20	20.85	20.85	23	38,605	0.06%
2018/02/01	0	0.00	3	21.32	21.30	-3	37,838	-0.01%
2018/01/31	77	20.99	14	21.13	21.30	63	37,489	0.17%
2018/01/30	14.2	21.16	0	0.00	21.10	14.2	37,024	0.04%
2018/01/29	2	21.20	0	0.00	21.20	2	36,554	0.01%
2018/01/26	2	21.15	0	0.00	21.15	2	35,918	0.01%
2018/01/25	19	21.10	5	21.22	21.30	14	35,288	0.04%
2018/01/24	79	20.99	2	20.95	21.05	77	34,288	0.22%
2018/01/23	65	21.30	0	0.00	21.30	65	33,227	0.20%
2018/01/22	5	21.70	0	0.00	21.85	5	31,983	0.02%
2018/01/19	3	21.68	16	21.67	21.70	-13	31,896	-0.04%
2018/01/18	1	22.00	3	21.95	21.90	-2	31,753	-0.01%
2018/01/17	0	0.00	7	21.99	22.00	-7	31,366	-0.02%
2018/01/16	4	22.01	1	22.20	22.00	3	31,197	0.01%
2018/01/15	5	22.00	36	22.01	22.15	-31	30,820	-0.10%
2018/01/12	12	21.72	5	21.70	21.75	7	30,268	0.02%
2018/01/11	0	0.00	12	21.75	21.70	-12	30,007	-0.04%
2018/01/10	2	21.63	11	21.66	21.70	-9	29,985	-0.03%
2018/01/09	5	21.29	34	21.44	21.40	-29	29,340	-0.10%
2018/01/08	6	21.36	90.2	21.12	21.50	-84.2	28,915	-0.29%
2018/01/05	8	20.83	59	20.86	20.90	-51	27,919	-0.18%
2018/01/04	0	0.00	20.9	20.70	20.65	-20.9	27,726	-0.08%
2018/01/03	2.5	20.55	83	20.57	20.65	-80.5	27,627	-0.29%
2018/01/02	2	20.40	0	0.00	20.45	2	27,589	0.01%