中信金 (2891)-元大-苑裡券商分點個股進出

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

中信金

(2891)

可現股當沖

股價
36.40
漲跌
▲0.40
漲幅
+1.11%
成交量
77,057張
產業
上市金融類股
2802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-苑裡券商分點個股進出

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-苑裡券商分點個股進出
元大-苑裡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
2024/05/08	1	36.60	2.4	36.17	36.40	-1.4	48,077	0.00%
2024/05/07	4	36.03	11	36.25	36.00	-7	47,221	-0.01%
2024/05/06	27	35.91	9.6	35.84	36.10	17.5	46,134	0.04%
2024/05/03	2	34.68	28	34.61	34.75	-26	45,570	-0.06%
2024/05/02	21	34.14	1	34.00	34.10	20	44,425	0.05%
2024/04/30	8	34.20	18.2	34.24	34.10	-10.2	43,849	-0.02%
2024/04/29	5	33.96	51.9	34.17	34.25	-46.9	42,804	-0.11%
2024/04/26	5	31.10	1	31.35	31.15	4	40,402	0.01%
2024/04/25	0.1	31.10	0.2	31.10	31.00	-0.1	40,831	0.00%
2024/04/24	1	31.50	0	0.00	31.45	1	41,070	0.00%
2024/04/23	1	31.75	2	31.65	31.55	-1	41,790	0.00%
2024/04/22	0.1	31.35	1	31.25	31.35	-1	42,071	0.00%
2024/04/19	9.1	31.06	4	31.11	31.00	5.1	41,661	0.01%
2024/04/18	0.1	31.68	1	31.70	31.70	-0.9	41,147	0.00%
2024/04/17	5.3	31.50	7.6	31.61	31.50	-2.2	40,960	-0.01%
2024/04/16	6.1	31.08	2	31.45	30.95	4.1	40,923	0.01%
2024/04/15	0.8	31.96	1	32.05	31.95	-0.2	40,429	0.00%
2024/04/12	2.2	31.82	5	31.77	31.75	-2.8	40,770	-0.01%
2024/04/11	5	31.65	1	31.85	31.95	4	40,863	0.01%
2024/04/08	0	0.00	2.3	32.09	32.05	-2.3	41,979	-0.01%
2024/04/03	1	31.75	1	31.55	31.45	0	41,810	0.00%
2024/04/02	5	31.70	4	31.65	31.80	1	41,734	0.00%
2024/04/01	17	32.03	2	32.35	31.65	15	41,763	0.04%
2024/03/29	1	33.00	9	32.92	33.05	-8	41,294	-0.02%
2024/03/28	10	32.31	1	32.30	32.40	9	40,295	0.02%
2024/03/27	0	0.00	7	32.18	32.60	-7	39,833	-0.02%
2024/03/26	0	0.00	1	31.75	31.80	-1	39,715	0.00%
2024/03/22	0	0.00	5	32.38	31.90	-5	40,539	-0.01%
2024/03/21	0.7	31.75	5.1	31.93	31.95	-4.4	40,415	-0.01%
2024/03/20	3.4	31.34	3.3	31.76	31.25	0.1	40,546	0.00%
2024/03/19	0	0.00	2	31.75	31.75	-2	40,945	0.00%
2024/03/18	0	0.00	24	31.48	31.50	-24	40,987	-0.06%
2024/03/15	0.3	31.65	27.2	31.82	31.75	-26.9	41,028	-0.07%
2024/03/14	1.3	31.94	13	32.00	32.00	-11.7	40,281	-0.03%
2024/03/13	0	0.00	62.6	31.47	31.85	-62.6	40,118	-0.16%
2024/03/12	0	0.00	1.1	30.30	30.45	-1.1	38,730	0.00%
2024/03/11	0.2	30.15	2.4	30.25	30.30	-2.2	38,819	-0.01%
2024/03/08	0	0.00	17.3	30.11	30.20	-17.3	38,852	-0.04%
2024/03/07	1	29.80	3.3	29.68	29.80	-2.3	38,308	-0.01%
2024/03/06	2	29.40	8	29.43	29.50	-6	38,080	-0.02%
2024/03/05	6	29.10	1.3	29.15	29.15	4.8	38,671	0.01%
2024/03/04	51	29.20	0	0.00	29.20	51	39,027	0.13%
2024/03/01	2	29.15	0.3	29.25	29.05	1.8	39,567	0.00%
2024/02/29	0	0.00	2	29.30	29.40	-2	39,774	-0.01%
2024/02/27	0	0.00	33.3	28.95	29.00	-33.3	39,506	-0.08%
2024/02/26	0	0.00	3.4	29.15	29.10	-3.4	39,708	-0.01%
2024/02/23	3.1	29.20	0	0.00	28.90	3.1	39,946	0.01%
2024/02/22	0.6	28.95	2.7	29.17	29.30	-2.1	40,476	-0.01%
2024/02/21	0	0.00	12.2	29.02	28.95	-12.2	40,628	-0.03%
2024/02/20	0.1	28.90	58	28.99	29.00	-57.9	40,852	-0.14%
2024/02/19	1	28.50	12.3	28.65	28.70	-11.3	41,036	-0.03%
2024/02/16	33.1	28.35	0	0.00	28.25	33.1	41,940	0.08%
2024/02/15	1	28.40	7.3	28.40	28.40	-6.3	42,544	-0.01%
2024/02/05	1	28.20	0	0.00	28.15	1	42,264	0.00%
2024/02/02	1	28.30	0.3	28.50	28.30	0.8	42,121	0.00%
2024/01/31	2	28.35	3	28.40	28.45	-1	41,496	0.00%
2024/01/29	0	0.00	0.3	28.45	28.50	-0.3	41,631	0.00%
2024/01/26	0	0.00	11	28.42	28.50	-11	42,284	-0.03%
2024/01/25	10.3	28.15	31.2	28.04	28.15	-20.9	41,874	-0.05%
2024/01/24	0	0.00	1	28.20	28.00	-1	41,763	0.00%
2024/01/23	0	0.00	0.2	28.05	28.10	-0.2	41,710	0.00%
2024/01/19	2	27.70	0.1	27.90	27.90	1.9	41,418	0.00%
2024/01/18	2	27.58	0.4	27.80	27.85	1.7	41,266	0.00%
2024/01/17	15	27.60	3.3	27.65	27.55	11.7	40,993	0.03%
2024/01/16	10	27.80	17	27.85	27.95	-7	40,075	-0.02%
2024/01/15	0	0.00	2.3	28.15	28.15	-2.3	39,622	-0.01%
2024/01/12	1	28.05	0	0.00	28.05	1	40,082	0.00%
2024/01/11	0	0.00	5.3	28.20	28.35	-5.3	40,188	-0.01%
2024/01/10	0	0.00	0.1	28.05	28.05	-0.1	40,432	0.00%
2024/01/09	0.2	28.35	0	0.00	28.10	0.2	40,259	0.00%
2024/01/08	1.1	28.35	0	0.00	28.40	1.1	40,118	0.00%
2024/01/05	0	28.20	2	28.13	28.10	-2	39,708	-0.01%
2024/01/04	0	0.00	15	28.18	28.15	-15	39,981	-0.04%
2024/01/03	13	28.09	2	28.10	28.20	11	40,301	0.03%
2024/01/02	5	28.18	0	0.00	28.35	5	39,794	0.01%
2023/12/29	1	28.15	6	28.13	28.35	-5	39,694	-0.01%
2023/12/28	10	28.05	3.4	28.18	28.40	6.6	40,119	0.02%
2023/12/27	0.4	27.95	1	28.00	28.10	-0.6	39,994	0.00%
2023/12/26	1	28.00	15	28.01	28.00	-14	39,736	-0.04%
2023/12/22	1	27.60	0.1	27.70	27.75	0.9	39,841	0.00%
2023/12/21	6	27.50	0.4	27.70	27.85	5.6	39,823	0.01%
2023/12/20	29.4	27.80	0	0.00	27.80	29.4	39,621	0.07%
2023/12/19	0	0.00	0.3	28.05	28.25	-0.3	39,245	0.00%
2023/12/18	0.2	28.25	11	28.30	28.25	-10.8	39,215	-0.03%
2023/12/15	6	28.36	1	28.20	28.15	5	39,079	0.01%
2023/12/14	0	0.00	40.6	28.31	28.45	-40.6	38,507	-0.11%
2023/12/13	0	0.00	8.1	27.86	27.95	-8.1	37,644	-0.02%
2023/12/12	2	27.55	12	27.53	27.60	-10	37,938	-0.03%
2023/12/11	8.2	27.28	2	27.40	27.40	6.2	37,935	0.02%
2023/12/08	1	27.35	14.1	27.39	27.50	-13.1	37,985	-0.03%
2023/12/07	3	26.85	3	26.82	26.85	0	37,292	0.00%
2023/12/06	4	27.03	0	0.00	27.10	4	37,464	0.01%
2023/12/05	5	26.60	2.4	26.74	26.75	2.7	37,353	0.01%
2023/12/04	6	26.83	0.3	26.95	26.90	5.8	37,050	0.02%
2023/12/01	4	26.95	0.2	27.05	26.95	3.8	36,998	0.01%
2023/11/30	0	0.00	6	27.20	27.35	-6	36,882	-0.02%
2023/11/29	6.1	26.93	0.2	27.00	26.85	5.9	35,893	0.02%
2023/11/28	0	0.00	11.3	27.29	27.15	-11.3	35,403	-0.03%
2023/11/27	2	26.80	0	0.00	26.70	2	35,110	0.01%
2023/11/24	1.2	26.67	0	0.00	26.75	1.2	34,855	0.00%
2023/11/23	6	26.85	5.2	26.82	26.85	0.8	34,580	0.00%
2023/11/22	0	0.00	15.1	27.11	27.20	-15.1	34,138	-0.04%
2023/11/21	4	27.03	15	27.10	27.05	-11	33,878	-0.03%
2023/11/20	2	26.70	3.5	26.72	26.85	-1.5	33,355	0.00%
2023/11/17	6	26.79	245	26.85	26.85	-239	33,129	-0.72%	大賣/鉅額交易
2023/11/16	4	26.65	7	26.59	26.85	-3	33,127	-0.01%
2023/11/15	3	26.42	73	26.51	26.80	-70	32,938	-0.21%
2023/11/14	3	25.92	27	26.08	26.15	-24	32,064	-0.07%
2023/11/13	1	25.60	3	25.65	25.60	-2	32,148	-0.01%
2023/11/10	16	25.45	61.1	25.50	25.50	-45.1	32,748	-0.14%
2023/11/09	0	0.00	29	25.31	25.35	-29	33,119	-0.09%
2023/11/08	1	25.15	1	25.15	25.10	0	33,673	0.00%
2023/11/07	1.3	25.07	0.2	25.15	25.15	1.1	33,742	0.00%
2023/11/06	27	25.34	15	25.38	25.30	12	33,942	0.04%
2023/11/03	2	24.95	36.5	25.23	25.35	-34.5	34,020	-0.10%
2023/11/02	1.5	24.67	7	24.62	24.70	-5.5	33,840	-0.02%
2023/11/01	1	24.40	1	24.50	24.35	0	34,213	0.00%
2023/10/31	1	24.30	0	0.00	24.35	1	35,314	0.00%
2023/10/30	2	24.45	1	24.35	24.35	1	36,096	0.00%
2023/10/26	6	24.38	0	0.00	24.35	6	36,899	0.02%
2023/10/25	1	24.55	8	24.60	24.65	-7	36,740	-0.02%
2023/10/24	3	24.32	0	0.00	24.45	3	36,657	0.01%
2023/10/23	8	24.43	2	24.60	24.35	6	36,617	0.02%
2023/10/20	3	24.50	0	0.00	24.65	3	36,642	0.01%
2023/10/18	0	0.00	0.5	25.00	25.15	-0.5	36,784	0.00%
2023/10/17	14	25.05	1	25.05	25.15	13	36,806	0.04%
2023/10/16	2	25.20	28	25.22	25.35	-26	37,220	-0.07%
2023/10/13	60	25.00	0	0.00	25.15	60	37,555	0.16%
2023/10/12	1.3	25.05	10	25.11	25.20	-8.7	38,011	-0.02%
2023/10/11	2.3	24.78	0	0.00	24.90	2.3	37,994	0.01%
2023/10/06	2	24.25	0	0.00	24.25	2	37,359	0.01%
2023/10/05	0	0.00	11	24.15	24.10	-11	37,413	-0.03%
2023/10/04	23.2	23.86	0	0.00	23.70	23.2	37,241	0.06%
2023/10/03	5	24.20	0	0.00	24.20	5	36,707	0.01%
2023/10/02	0.8	24.50	0	0.00	24.50	0.8	36,681	0.00%
2023/09/28	0	24.50	0	0.00	24.50	0	37,388	0.00%
2023/09/27	4.1	24.36	0	0.00	24.40	4.1	37,331	0.01%
2023/09/26	0	0.00	4	24.51	24.55	-4	37,243	-0.01%
2023/09/25	4	24.49	0	0.00	24.60	4	37,073	0.01%
2023/09/22	6.1	24.25	0	0.00	24.25	6.1	37,010	0.02%
2023/09/21	12.1	24.39	4	24.34	24.35	8.1	36,646	0.02%
2023/09/20	8	24.90	6.6	24.95	24.85	1.4	36,037	0.00%
2023/09/19	2	24.97	5	24.97	24.95	-3	35,721	-0.01%
2023/09/18	2	24.85	2	24.60	24.95	0	35,670	0.00%
2023/09/15	7.2	24.62	1	24.73	24.85	6.2	35,673	0.02%
2023/09/14	2.1	24.75	19	24.83	25.00	-17	34,978	-0.05%
2023/09/13	0	24.35	7	24.53	24.70	-7	34,861	-0.02%
2023/09/12	4.2	24.20	0	0.00	24.35	4.2	35,158	0.01%
2023/09/11	5	24.19	2	24.23	24.25	3	35,157	0.01%
2023/09/08	6	24.00	0	0.00	24.05	6	35,079	0.02%
2023/09/07	3.1	23.60	2	23.60	23.60	1.1	35,101	0.00%
2023/09/06	7.6	23.80	22	24.00	23.65	-14.4	35,328	-0.04%
2023/09/05	0	23.95	0	0.00	24.00	0	35,773	0.00%
2023/09/04	6	23.82	6	23.87	23.95	0	35,972	0.00%
2023/09/01	5.1	23.84	0	0.00	23.80	5.1	36,246	0.01%
2023/08/31	7.2	23.73	0	0.00	23.85	7.2	36,367	0.02%
2023/08/30	1	24.00	0	0.00	23.90	1	36,238	0.00%
2023/08/29	7	23.83	0	0.00	24.00	7	36,282	0.02%
2023/08/28	2	23.55	9	23.65	23.80	-7	36,345	-0.02%
2023/08/25	247	23.69	1	23.50	23.50	246	37,283	0.66%	大買/鉅額交易
2023/08/24	4.5	23.87	0	0.00	23.85	4.5	37,333	0.01%
2023/08/22	8.4	23.47	0	0.00	23.55	8.4	37,194	0.02%
2023/08/21	1	23.85	8	23.76	23.85	-7	36,888	-0.02%
2023/08/17	21.7	23.11	9	22.95	23.25	12.7	36,714	0.03%
2023/08/16	19.4	23.30	1	23.30	23.40	18.4	36,242	0.05%
2023/08/15	20	24.02	2.5	24.06	23.90	17.5	35,831	0.05%
2023/08/14	8.1	24.13	6	24.12	24.30	2.1	35,662	0.01%
2023/08/11	0	0.00	1	25.15	24.90	-1	35,686	0.00%
2023/08/10	1.2	24.68	7	24.80	24.90	-5.8	35,825	-0.02%
2023/08/09	4	24.60	2	24.90	24.80	2	35,631	0.01%
2023/08/08	7	24.56	0	0.00	24.60	7	35,307	0.02%
2023/08/07	10.1	24.66	1	24.60	24.60	9.1	34,790	0.03%
2023/08/04	14.1	24.61	0.1	25.05	24.60	14	34,284	0.04%
2023/08/02	13	26.07	0	0.00	26.15	13	33,138	0.04%
2023/08/01	11	26.21	6	26.38	26.25	5	32,438	0.02%
2023/07/31	4.2	26.40	115.1	26.30	26.25	-110.9	31,924	-0.35%	大賣/鉅額交易
2023/07/28	5	26.29	0.1	26.35	26.35	4.9	31,380	0.02%
2023/07/27	9	26.53	1	26.55	26.60	8	31,388	0.03%
2023/07/26	0	0.00	6.1	26.52	26.50	-6.1	31,543	-0.02%
2023/07/24	13	26.08	0	0.00	26.10	13	31,318	0.04%
2023/07/21	10	26.40	15	26.39	26.45	-5	30,989	-0.02%
2023/07/20	5	26.15	9	26.21	26.20	-4	30,342	-0.01%
2023/07/19	9	26.01	1	26.20	26.05	8	29,714	0.03%
2023/07/18	12	26.10	19	26.07	26.25	-7	29,118	-0.02%
2023/07/17	1	25.90	17	25.70	26.15	-16	28,487	-0.06%
2023/07/14	0	0.00	10	25.32	25.40	-10	27,827	-0.04%
2023/07/13	11.5	24.98	0	0.00	24.90	11.5	27,228	0.04%
2023/07/12	0	0.00	27	25.12	25.15	-27	27,253	-0.10%
2023/07/11	8	24.86	4	24.80	24.95	4	27,101	0.01%
2023/07/10	2	24.55	0	0.00	24.50	2	27,102	0.01%
2023/07/07	0	0.00	1	24.30	24.60	-1	27,058	0.00%
2023/07/06	16	24.50	1	24.55	24.50	15	27,061	0.06%
2023/07/04	9	24.90	0	0.00	24.85	9	26,214	0.03%
2023/07/03	0.2	25.00	0	0.00	25.10	0.2	26,297	0.00%
2023/06/30	5.1	24.75	2	25.00	24.85	3.1	26,497	0.01%
2023/06/29	1.1	24.90	0	0.00	24.90	1.1	26,452	0.00%
2023/06/28	0	0.00	0.5	24.80	25.00	-0.5	26,495	0.00%
2023/06/27	1	24.65	0	0.00	24.75	1	26,487	0.00%
2023/06/26	0	0.00	2	25.10	24.95	-2	26,395	-0.01%
2023/06/21	10	24.95	0.8	25.00	25.10	9.2	26,351	0.03%
2023/06/19	0	24.95	13	24.96	25.05	-13	26,356	-0.05%
2023/06/16	5	24.65	6	24.70	24.55	-1	26,527	0.00%
2023/06/15	18	24.67	2	24.68	24.70	16	26,373	0.06%
2023/06/14	1.9	24.85	7	24.82	24.75	-5.2	27,373	-0.02%
2023/06/13	10.1	24.80	5	24.95	24.80	5.1	28,420	0.02%
2023/06/12	15	25.08	1.2	24.79	24.80	13.8	28,709	0.05%
2023/06/09	0.1	25.10	27	25.00	25.20	-27	29,323	-0.09%
2023/06/08	0.1	24.60	8	24.60	24.65	-7.9	28,992	-0.03%
2023/06/07	2	24.55	0	0.00	24.60	2	29,102	0.01%
2023/06/06	6	24.48	0	0.00	24.45	6	29,120	0.02%
2023/06/05	1	24.45	6	24.52	24.45	-5	29,340	-0.02%
2023/06/02	6.1	24.31	10	24.35	24.30	-3.9	29,560	-0.01%
2023/06/01	2	24.35	7	24.46	24.30	-5	29,602	-0.02%
2023/05/31	0.3	24.40	0	0.00	24.30	0.3	29,580	0.00%
2023/05/30	0	0.00	12.2	24.46	24.50	-12.2	28,817	-0.04%
2023/05/29	11	24.26	3.5	24.36	24.40	7.5	28,781	0.03%
2023/05/26	3	24.12	11.1	24.15	24.10	-8.1	29,081	-0.03%
2023/05/25	3	24.13	4	24.15	24.10	-1	28,947	0.00%
2023/05/24	0	0.00	0.5	24.30	24.50	-0.5	28,934	0.00%
2023/05/23	0	0.00	8	24.64	24.60	-8	28,789	-0.03%
2023/05/22	5	24.53	15	24.60	24.55	-10	28,536	-0.04%
2023/05/19	2	24.23	7.1	24.24	24.40	-5.1	28,329	-0.02%
2023/05/18	5	23.99	13	23.99	24.10	-8	28,064	-0.03%
2023/05/17	1	23.80	23.8	23.85	23.80	-22.8	28,059	-0.08%
2023/05/16	6	23.47	1.3	23.54	23.55	4.7	27,711	0.02%
2023/05/15	0	0.00	5	23.30	23.35	-5	27,531	-0.02%
2023/05/12	3	23.13	0	0.00	23.10	3	27,525	0.01%
2023/05/11	0	0.00	3	23.28	23.30	-3	27,439	-0.01%
2023/05/10	4.2	23.21	5	23.25	23.30	-0.9	27,382	0.00%
2023/05/08	3	23.28	8.1	23.29	23.35	-5.1	27,613	-0.02%
2023/05/05	2	23.03	12	23.09	23.05	-10	27,653	-0.04%
2023/05/04	3	23.07	0.1	23.10	23.10	2.9	28,121	0.01%
2023/05/03	0	0.00	4.5	22.95	22.95	-4.5	28,317	-0.02%
2023/05/02	1	22.70	7.2	22.82	22.90	-6.2	28,638	-0.02%
2023/04/28	0	0.00	2	22.45	22.60	-2	29,309	-0.01%
2023/04/27	0	0.00	7	22.41	22.40	-7	29,437	-0.02%
2023/04/26	1	22.30	5	22.43	22.45	-4	29,546	-0.01%
2023/04/25	0	0.00	2	22.48	22.35	-2	29,622	-0.01%
2023/04/24	0	0.00	1	22.30	22.45	-1	29,609	0.00%
2023/04/21	2	22.30	1.5	22.30	22.30	0.5	29,753	0.00%
2023/04/20	1	22.30	10	22.30	22.35	-9	29,896	-0.03%
2023/04/19	3	22.48	3	22.47	22.45	0	30,494	0.00%
2023/04/18	8	22.49	0	0.00	22.40	8	30,543	0.03%
2023/04/17	1	22.40	7.5	22.50	22.50	-6.5	31,004	-0.02%
2023/04/14	0	0.00	9	22.37	22.50	-9	30,952	-0.03%
2023/04/13	0	0.00	8.1	22.17	22.30	-8.1	30,912	-0.03%
2023/04/12	0	0.00	3	22.00	22.00	-3	30,712	-0.01%
2023/04/11	0.4	21.83	8	21.80	21.85	-7.7	30,671	-0.02%
2023/04/10	7.1	21.75	2	21.90	21.80	5.1	30,480	0.02%
2023/04/07	2.1	21.65	0	0.00	21.70	2.1	30,451	0.01%
2023/04/06	8.8	21.77	0	0.00	21.70	8.8	30,326	0.03%
2023/03/31	8	21.82	4	21.83	21.85	4	30,257	0.01%
2023/03/30	2	21.58	0	0.00	21.65	2	30,650	0.01%
2023/03/29	4	21.65	5	21.74	21.70	-1	31,339	0.00%
2023/03/28	6	21.53	3	21.63	21.50	3	32,113	0.01%
2023/03/27	3	21.40	20	21.40	21.45	-17	32,846	-0.05%
2023/03/24	9	21.35	4	21.45	21.40	5	34,098	0.01%
2023/03/23	9.1	21.37	3	21.40	21.55	6.1	34,348	0.02%
2023/03/22	6	21.28	3	21.32	21.35	3	34,662	0.01%
2023/03/21	20.1	21.08	12	21.13	21.05	8.1	34,799	0.02%
2023/03/20	39	20.85	0	0.00	21.00	39	34,685	0.11%
2023/03/17	23.2	20.93	0	0.00	20.85	23.2	34,460	0.07%
2023/03/16	17.5	21.03	13	21.27	20.90	4.5	33,537	0.01%
2023/03/15	24.3	21.70	1	21.65	21.55	23.3	33,106	0.07%
2023/03/14	19.1	21.80	18	21.75	21.70	1.1	33,006	0.00%
2023/03/13	10	22.11	5.3	22.25	22.20	4.7	32,321	0.01%
2023/03/10	13.1	22.30	0.1	22.35	22.25	13	32,225	0.04%
2023/03/09	7	22.56	21	22.70	22.50	-14	32,297	-0.04%
2023/03/08	7.2	22.49	0	0.00	22.75	7.2	33,172	0.02%
2023/03/07	0.1	22.60	0	0.00	22.65	0.1	33,327	0.00%
2023/03/06	9.1	22.51	1	22.50	22.55	8.1	33,101	0.02%
2023/03/03	10	22.53	5	22.45	22.40	5	33,055	0.02%
2023/03/02	2.6	22.52	0	0.00	22.55	2.6	33,368	0.01%
2023/03/01	1	22.70	9	22.70	22.70	-8	34,039	-0.02%
2023/02/24	0	0.00	1	22.95	22.75	-1	34,090	0.00%
2023/02/23	20	22.85	0	0.00	22.85	20	34,022	0.06%
2023/02/22	11	22.78	2.2	22.66	22.80	8.9	34,302	0.03%
2023/02/21	7	22.71	0	0.00	22.80	7	34,319	0.02%
2023/02/20	3	22.90	8	22.95	22.95	-5	34,675	-0.01%
2023/02/17	1	22.75	0	0.00	22.75	1	35,011	0.00%
2023/02/15	5	22.55	4	22.65	22.55	1	35,906	0.00%
2023/02/14	3	23.00	3	23.00	22.90	0	35,542	0.00%
2023/02/13	0	0.00	8	22.63	22.75	-8	35,761	-0.02%
2023/02/10	0	0.00	1	22.35	22.45	-1	35,821	0.00%
2023/02/09	4.2	22.37	0	0.00	22.30	4.2	35,978	0.01%
2023/02/08	0	0.00	1	22.40	22.40	-1	35,999	0.00%
2023/02/07	9	22.30	1	22.50	22.30	8	36,182	0.02%
2023/02/03	2	22.40	0	0.00	22.40	2	36,347	0.01%
2023/02/02	23	22.56	0	22.65	22.50	23	36,284	0.06%
2023/02/01	5	22.69	1	22.65	22.75	4	35,941	0.01%
2023/01/31	0	0.00	0.2	23.15	22.85	-0.2	35,988	0.00%
2023/01/30	6	23.14	4	23.20	23.20	2	35,795	0.01%
2023/01/17	1	23.20	5	23.11	23.20	-4	35,026	-0.01%
2023/01/16	2	23.25	5	23.10	23.05	-3	35,085	-0.01%
2023/01/12	1.3	22.92	0	0.00	22.90	1.3	35,746	0.00%
2023/01/11	0	0.00	16	23.09	23.10	-16	36,145	-0.04%
2023/01/10	0	0.00	10	23.05	23.15	-10	36,281	-0.03%
2023/01/09	1	23.05	17.3	22.97	23.15	-16.3	36,241	-0.05%
2023/01/06	0.5	22.60	3	22.60	22.60	-2.5	36,142	-0.01%
2023/01/05	1	22.60	7	22.50	22.60	-6	36,911	-0.02%
2023/01/03	1	22.00	0.4	22.00	22.15	0.6	37,051	0.00%
2022/12/29	0.2	21.95	3	21.82	21.90	-2.9	37,390	-0.01%
2022/12/28	0	0.00	0.5	22.20	22.15	-0.5	37,930	0.00%
2022/12/27	0.5	22.25	0	0.00	22.25	0.5	38,289	0.00%
2022/12/23	1	21.70	0	0.00	21.90	1	40,064	0.00%
2022/12/22	2	21.90	0.2	22.10	22.15	1.8	40,898	0.00%
2022/12/21	1	21.65	0	0.00	21.70	1	41,362	0.00%
2022/12/20	0	22.05	1	22.00	21.90	-1	41,361	0.00%
2022/12/19	0.1	22.25	8	22.21	22.05	-7.9	40,751	-0.02%
2022/12/16	11.1	22.46	0	0.00	22.25	11.1	40,189	0.03%
2022/12/15	6	22.66	0.5	22.90	22.75	5.5	39,518	0.01%
2022/12/13	2	22.73	0.2	23.10	22.70	1.8	38,999	0.00%
2022/12/12	1.5	22.72	9	22.87	22.90	-7.5	38,858	-0.02%
2022/12/08	1	22.85	0	0.00	22.80	1	39,500	0.00%
2022/12/07	1	23.15	52	23.15	23.05	-51	39,805	-0.13%
2022/12/05	10	22.88	2	22.80	22.75	8	39,214	0.02%
2022/12/02	2	22.53	5	22.45	22.50	-3	39,140	-0.01%
2022/12/01	7.1	22.65	0	0.00	22.60	7.1	39,480	0.02%
2022/11/30	5.1	23.00	0.1	23.15	23.00	5	39,128	0.01%
2022/11/29	0	0.00	3	22.67	22.85	-3	38,153	-0.01%
2022/11/28	5	22.04	2	22.15	22.20	3	37,723	0.01%
2022/11/25	0	0.00	4	22.55	22.40	-4	37,853	-0.01%
2022/11/24	3	22.55	22	22.45	22.45	-19	38,158	-0.05%
2022/11/23	2	22.50	10.1	22.33	22.55	-8.1	38,123	-0.02%
2022/11/22	1	21.50	2	21.35	21.65	-1	37,540	0.00%
2022/11/21	4	21.33	0	0.00	21.40	4	37,520	0.01%
2022/11/18	8.1	21.41	1	21.40	21.40	7.1	37,471	0.02%
2022/11/17	0	0.00	1.4	21.61	21.65	-1.4	37,576	0.00%
2022/11/16	1	21.70	5	21.85	21.80	-4	37,739	-0.01%
2022/11/15	0	0.00	2	21.95	22.00	-2	37,538	-0.01%
2022/11/14	3	21.88	8	21.88	21.70	-5	37,461	-0.01%
2022/11/11	4	21.73	87	21.72	21.85	-83	37,305	-0.22%
2022/11/10	0.5	21.10	0.1	21.20	21.15	0.4	37,003	0.00%
2022/11/09	12.1	21.07	1	21.20	21.20	11.1	37,240	0.03%
2022/11/08	5	21.50	7	21.54	21.55	-2	36,802	-0.01%
2022/11/07	3	21.32	6	21.32	21.45	-3	36,762	-0.01%
2022/11/04	0	0.00	1	20.70	20.90	-1	36,886	0.00%
2022/11/03	2	20.65	4	20.65	20.55	-2	37,187	-0.01%
2022/11/02	4	20.85	0.8	20.90	20.85	3.2	37,302	0.01%
2022/11/01	1	21.10	2	21.00	21.10	-1	37,236	0.00%
2022/10/31	0	0.00	2.1	20.72	20.40	-2.1	37,321	-0.01%
2022/10/28	6.1	20.53	0	0.00	20.55	6.1	37,268	0.02%
2022/10/27	0	0.00	2.9	20.67	20.55	-2.9	37,391	-0.01%
2022/10/26	6	20.34	4	20.48	20.35	2	37,477	0.01%
2022/10/25	0.1	20.00	1.5	20.05	20.00	-1.4	37,284	0.00%
2022/10/24	1.1	19.91	3	19.97	19.90	-1.9	37,507	-0.01%
2022/10/21	5.4	19.89	0	0.00	20.00	5.4	37,362	0.01%
2022/10/20	5.9	19.55	0	0.00	19.70	5.9	37,386	0.02%
2022/10/19	4.3	19.95	6	20.00	19.90	-1.7	36,856	0.00%
2022/10/18	2.3	19.91	2	20.10	20.10	0.3	36,666	0.00%
2022/10/17	9.1	19.83	16	19.71	19.80	-6.9	36,799	-0.02%
2022/10/14	5	19.90	6	19.93	19.80	-1	37,156	0.00%
2022/10/13	60.2	19.75	0	0.00	19.65	60.2	37,479	0.16%
2022/10/12	1	20.16	0	0.00	20.25	1	37,051	0.00%
2022/10/11	4	20.18	6.1	20.20	20.10	-2.1	37,553	-0.01%
2022/10/07	3.1	20.49	0	0.00	20.45	3.1	37,778	0.01%
2022/10/06	0	0.00	2	20.68	20.60	-2	38,698	-0.01%
2022/10/05	31	20.61	15	20.59	20.50	16	39,600	0.04%
2022/10/04	1	20.20	3	20.22	20.15	-2	39,489	-0.01%
2022/10/03	10	19.86	0	0.00	19.70	10	39,279	0.03%
2022/09/30	52.3	19.86	0	0.00	19.85	52.3	39,035	0.13%
2022/09/29	11	20.10	0.3	20.33	20.05	10.7	38,420	0.03%
2022/09/28	68.1	20.43	0	0.00	20.10	68.1	38,398	0.18%
2022/09/27	15.5	20.87	2	21.13	20.75	13.5	37,734	0.04%
2022/09/26	1.3	21.42	0	0.00	21.25	1.3	37,481	0.00%
2022/09/23	10.3	21.58	0	0.00	21.65	10.3	38,139	0.03%
2022/09/22	41.8	21.61	2	21.65	21.60	39.8	38,352	0.10%
2022/09/21	4.1	22.08	0	0.00	22.05	4.1	38,110	0.01%
2022/09/20	5.1	22.19	0	0.00	22.20	5.1	38,087	0.01%
2022/09/19	15.1	22.14	2	22.28	22.15	13.1	38,054	0.03%
2022/09/16	63	22.24	0	0.00	22.10	63	37,980	0.17%
2022/09/15	0.4	22.36	0	0.00	22.30	0.4	37,330	0.00%
2022/09/14	5.2	22.36	0	0.00	22.30	5.2	37,527	0.01%
2022/09/13	5.1	22.85	0	0.00	22.75	5.1	37,514	0.01%
2022/09/12	1	22.90	1	23.10	22.90	0	37,684	0.00%
2022/09/08	1	22.85	0	0.00	22.90	1	38,143	0.00%
2022/09/07	3.8	22.89	0	0.00	22.80	3.8	38,832	0.01%
2022/09/06	1	23.45	0	0.00	23.40	1	38,851	0.00%
2022/09/02	2.2	23.00	0	0.00	22.90	2.2	39,793	0.01%
2022/09/01	1.3	23.02	0	0.00	23.05	1.3	40,102	0.00%
2022/08/31	0.2	23.55	2	23.60	23.50	-1.8	40,481	0.00%
2022/08/30	4.1	23.27	0	0.00	23.25	4.1	40,094	0.01%
2022/08/29	3.3	23.33	0	0.00	23.50	3.3	39,792	0.01%
2022/08/25	2.2	23.76	0	23.90	23.75	2.1	39,795	0.01%
2022/08/24	8.6	23.46	0.1	23.70	23.45	8.5	39,974	0.02%
2022/08/23	3	23.99	0	0.00	23.80	3	43,093	0.01%
2022/08/22	0.1	24.50	0.2	24.45	24.35	-0.1	44,016	0.00%
2022/08/19	0.1	24.55	1	24.65	24.60	-1	44,991	0.00%
2022/08/18	0	0.00	0.5	24.65	24.45	-0.5	45,094	0.00%
2022/08/17	1.1	24.90	7	24.86	24.90	-6	45,265	-0.01%
2022/08/16	1	24.55	1	24.60	24.55	0	45,351	0.00%
2022/08/15	2	24.03	2	24.10	24.25	0	45,511	0.00%
2022/08/12	8.2	23.93	1	24.05	24.10	7.2	45,862	0.02%
2022/08/11	0.4	24.00	1	23.95	24.05	-0.7	46,417	0.00%
2022/08/10	2	23.50	3	23.50	23.55	-1	46,625	0.00%
2022/08/09	5	23.30	5	23.15	23.30	0	46,849	0.00%
2022/08/08	0	0.00	1	22.90	23.10	-1	47,093	0.00%
2022/08/05	1	22.60	6	22.79	23.00	-5	47,952	-0.01%
2022/08/04	2	22.15	0	0.00	22.25	2	48,357	0.00%
2022/08/03	7	22.25	12	22.25	22.30	-5	48,627	-0.01%
2022/08/02	7.2	22.44	0.5	22.60	22.45	6.7	49,045	0.01%
2022/08/01	1	22.80	0	0.00	22.95	1	49,276	0.00%
2022/07/29	2	23.05	0	0.00	22.95	2	49,904	0.00%
2022/07/28	5	23.20	9.1	23.05	23.20	-4.1	50,145	-0.01%
2022/07/27	2	22.80	0	0.00	22.95	2	50,004	0.00%
2022/07/26	0.5	22.95	0	0.00	22.95	0.5	50,007	0.00%
2022/07/25	0	0.00	5	22.65	22.70	-5	50,025	-0.01%
2022/07/22	1	22.70	0	0.00	22.75	1	50,265	0.00%
2022/07/20	4.1	22.64	0	0.00	22.25	4.1	50,794	0.01%
2022/07/19	5.2	22.16	0	0.00	22.20	5.2	50,687	0.01%
2022/07/18	8	22.09	3	22.25	22.30	5	51,013	0.01%
2022/07/15	11	21.95	1	21.85	21.80	10	50,644	0.02%
2022/07/14	19.1	22.31	3	22.38	22.25	16.1	50,425	0.03%
2022/07/13	6	23.51	5	23.70	23.45	1	49,828	0.00%
2022/07/12	3	23.13	12	23.05	22.95	-9	49,189	-0.02%
2022/07/08	3	23.93	0	0.00	23.85	3	49,584	0.01%
2022/07/07	4	23.90	10	23.65	23.70	-6	49,762	-0.01%
2022/07/06	9	23.71	22	23.46	23.50	-13	50,021	-0.03%
2022/07/05	6	24.31	2	24.25	24.30	4	49,644	0.01%
2022/07/04	4	24.29	0	0.00	24.30	4	49,813	0.01%
2022/07/01	1	24.50	0.3	25.01	24.60	0.7	51,056	0.00%
2022/06/30	8.3	25.39	2	25.20	25.10	6.3	51,643	0.01%
2022/06/29	0	0.00	2	25.75	25.80	-2	51,917	0.00%
2022/06/28	4	25.76	2	25.75	25.80	2	52,170	0.00%
2022/06/27	13	26.36	6	26.37	26.20	7	52,607	0.01%
2022/06/24	0	0.00	4	26.31	26.30	-4	52,432	-0.01%
2022/06/23	0	0.00	1	25.80	26.05	-1	52,483	0.00%
2022/06/22	3	26.00	0	0.00	26.05	3	52,405	0.01%
2022/06/21	1	25.85	13	26.27	26.45	-12	52,380	-0.02%
2022/06/20	8	25.99	0	26.22	25.50	8	52,656	0.02%
2022/06/17	2	26.25	0	0.00	26.00	2	52,494	0.00%
2022/06/16	1	26.75	3.1	26.92	26.60	-2.1	52,312	0.00%
2022/06/15	3	26.03	1	26.10	26.30	2	52,759	0.00%
2022/06/14	7	25.94	8.1	25.81	26.00	-1.1	53,021	0.00%
2022/06/13	6	25.39	5	25.40	25.55	1	52,770	0.00%
2022/06/10	1	25.35	1	25.95	26.00	0	52,499	0.00%
2022/06/09	8.3	25.99	0	0.00	25.85	8.3	52,248	0.02%
2022/06/08	0	0.00	5	26.83	26.75	-5	51,486	-0.01%
2022/06/02	1	26.45	2	26.53	26.60	-1	53,198	0.00%
2022/06/01	2	26.85	7	26.74	26.55	-5	54,359	-0.01%
2022/05/31	4.1	26.65	0	0.00	27.15	4.1	54,651	0.01%
2022/05/30	1	26.90	5.2	26.79	27.10	-4.2	51,544	-0.01%
2022/05/27	2	26.00	9	25.95	26.60	-7	50,778	-0.01%
2022/05/26	4	25.38	4	25.30	25.30	0	50,891	0.00%
2022/05/25	6.9	25.28	0	0.00	25.35	6.9	51,632	0.01%
2022/05/24	4	25.61	9	25.58	25.55	-5	52,700	-0.01%
2022/05/23	1	25.45	0	0.00	25.45	1	52,523	0.00%
2022/05/20	1.7	25.50	0	0.00	25.45	1.7	52,738	0.00%
2022/05/19	12.4	25.37	4	25.25	25.30	8.4	52,434	0.02%
2022/05/18	8	25.86	0	0.00	26.10	8	51,969	0.02%
2022/05/17	7	25.51	0	0.00	25.50	7	52,002	0.01%
2022/05/16	3	25.55	2	25.80	25.70	1	52,112	0.00%
2022/05/13	27	25.77	0	0.00	25.80	27	51,999	0.05%
2022/05/12	20.1	26.35	2	26.35	26.05	18.1	51,405	0.04%
2022/05/11	4	26.99	0	0.00	27.10	4	51,084	0.01%
2022/05/10	1	26.85	7	26.90	27.55	-6	51,342	-0.01%
2022/05/09	3.1	27.50	217	27.43	27.30	-214	51,224	-0.42%	大賣/鉅額交易
2022/05/06	5	27.52	10	27.53	28.00	-5	51,525	-0.01%
2022/05/05	17.1	28.49	22	28.12	28.05	-4.9	52,080	-0.01%
2022/05/04	0	28.90	1	28.85	28.90	-1	51,753	0.00%
2022/05/03	22	28.85	3	28.93	28.75	19	52,196	0.04%
2022/04/29	0	0.00	24	29.24	29.25	-24	52,517	-0.05%
2022/04/28	31	28.65	3	28.63	29.00	28	52,771	0.05%
2022/04/27	4	29.04	0.5	29.00	28.90	3.5	52,740	0.01%
2022/04/26	4.3	29.60	43.3	29.46	29.70	-39	52,882	-0.07%
2022/04/25	30	28.90	6	29.16	29.10	24	52,663	0.05%
2022/04/22	5.3	29.12	42.2	29.26	29.45	-37	52,476	-0.07%
2022/04/21	3.3	28.72	0	0.00	28.75	3.3	52,787	0.01%
2022/04/19	10	29.10	4	28.76	28.95	6	54,643	0.01%
2022/04/18	18.1	28.62	14.4	28.85	28.75	3.7	55,421	0.01%
2022/04/15	12	29.47	21.1	29.38	29.35	-9.1	55,161	-0.02%
2022/04/14	6	29.80	5.5	29.60	29.45	0.5	55,199	0.00%
2022/04/13	16	30.30	3	30.33	30.35	13	54,960	0.02%
2022/04/12	0.1	30.55	1	30.65	30.70	-0.9	54,588	0.00%
2022/04/11	10	30.58	12	30.67	30.45	-2	54,014	0.00%
2022/04/08	3.1	30.33	12	30.42	30.50	-8.9	53,483	-0.02%
2022/04/07	19	30.54	17	30.49	30.35	2	52,910	0.00%
2022/04/06	3	30.02	8	30.11	30.15	-5	51,305	-0.01%
2022/04/01	2	29.50	6	29.75	29.85	-4	49,861	-0.01%
2022/03/30	1	29.00	3.1	29.09	29.00	-2.1	48,418	0.00%
2022/03/29	8.1	28.79	6	28.82	28.80	2.1	47,964	0.00%
2022/03/28	7	28.53	8	28.54	29.00	-1	48,207	0.00%
2022/03/25	3	28.85	38	28.81	29.00	-35	48,151	-0.07%
2022/03/24	3	29.15	1	29.10	29.15	2	48,056	0.00%
2022/03/23	17.5	28.91	36	29.00	29.20	-18.5	48,030	-0.04%
2022/03/22	50	28.22	4	28.52	28.55	46	47,386	0.10%
2022/03/21	181	28.23	5.3	28.36	28.30	175.7	47,093	0.37%	大買/鉅額交易
2022/03/18	17	28.46	26	28.17	28.15	-9	46,789	-0.02%
2022/03/17	24	27.55	15.2	27.85	27.60	8.8	45,712	0.02%
2022/03/16	7.2	26.80	0	0.00	26.95	7.2	45,111	0.02%
2022/03/15	15	26.62	3	26.55	26.60	12	44,878	0.03%
2022/03/11	7	26.56	5	26.55	26.50	2	45,719	0.00%
2022/03/10	5.2	26.45	4	26.70	26.80	1.2	45,980	0.00%
2022/03/09	13	25.95	10	25.75	25.75	3	46,095	0.01%
2022/03/08	30	25.81	8	25.66	25.60	22	45,964	0.05%
2022/03/07	30	26.24	17	26.22	26.25	13	45,170	0.03%
2022/03/04	12	27.45	25	27.55	27.35	-13	44,605	-0.03%
2022/03/03	9	28.02	0	0.00	27.95	9	44,184	0.02%
2022/03/02	0	0.00	11.4	27.70	27.95	-11.4	44,067	-0.03%
2022/03/01	16	27.47	4	27.70	27.75	12	44,046	0.03%
2022/02/25	16	26.69	2	26.75	27.15	14	43,248	0.03%
2022/02/24	57	26.92	22	26.80	26.90	35	42,362	0.08%
2022/02/23	2	27.73	10	27.65	27.80	-8	40,992	-0.02%
2022/02/22	8	27.74	63	27.93	27.85	-55	41,082	-0.13%
2022/02/21	2.1	28.15	0	0.00	28.35	2.1	40,847	0.01%
2022/02/18	4	28.30	1	28.35	28.35	3	41,144	0.01%
2022/02/17	5	28.54	5.3	28.50	28.45	-0.3	41,111	0.00%
2022/02/16	10	28.50	0	0.00	28.20	10	40,784	0.02%
2022/02/15	2	28.20	0.2	28.30	28.15	1.8	40,242	0.00%
2022/02/11	3	28.70	0	0.00	28.85	3	39,558	0.01%
2022/02/10	24	28.56	0	0.00	28.85	24	39,375	0.06%
2022/02/09	2	28.88	12	28.83	28.90	-10	38,799	-0.03%
2022/02/08	1.2	28.30	45	28.81	28.70	-43.8	38,318	-0.11%
2022/02/07	65	28.27	6.2	28.38	28.50	58.9	37,643	0.16%
2022/01/26	0	0.00	0.2	27.55	27.60	-0.2	36,413	0.00%
2022/01/25	6.4	27.05	3	26.98	27.25	3.4	36,212	0.01%
2022/01/24	58	27.58	115.2	27.21	27.50	-57.2	35,877	-0.16%	大賣/
2022/01/21	2.2	27.27	22	27.32	27.40	-19.8	35,482	-0.06%
2022/01/19	17.1	27.77	10	28.05	27.80	7.1	34,687	0.02%
2022/01/18	0	0.00	13	27.98	27.90	-13	34,083	-0.04%
2022/01/17	2	27.85	3	27.78	27.80	-1	33,806	0.00%
2022/01/14	11.3	28.06	11	28.30	27.90	0.3	33,758	0.00%
2022/01/13	24	28.19	134.9	27.94	28.45	-110.9	33,519	-0.33%	大賣/鉅額交易
2022/01/12	11	27.46	45	27.51	27.40	-34	32,036	-0.11%
2022/01/11	1	26.75	36	27.05	27.40	-35	31,414	-0.11%
2022/01/10	1	26.20	5	26.39	26.40	-4	30,637	-0.01%
2022/01/07	19	26.31	10	26.35	26.30	9	30,625	0.03%
2022/01/06	0	0.00	3	26.22	26.20	-3	30,273	-0.01%
2022/01/05	0	0.00	0.1	25.95	26.05	-0.1	29,814	0.00%
2022/01/04	0.4	25.85	0	0.00	25.95	0.4	29,971	0.00%
2022/01/03	1	25.70	0	0.00	25.75	1	29,966	0.00%
2021/12/30	4	26.00	0	0.00	25.95	4	30,503	0.01%
2021/12/29	1.5	25.98	26.1	26.03	26.10	-24.6	30,879	-0.08%
2021/12/24	0	0.00	2	25.88	25.85	-2	31,571	-0.01%
2021/12/23	1	25.90	0	0.00	25.90	1	31,987	0.00%
2021/12/22	0	0.00	4	25.75	25.80	-4	32,059	-0.01%
2021/12/21	6.1	25.66	1.2	25.40	25.65	4.9	32,072	0.02%
2021/12/20	1	25.40	10	25.30	25.35	-9	32,028	-0.03%
2021/12/17	5	25.60	2	25.75	25.60	3	32,276	0.01%
2021/12/16	6	25.37	1	25.55	25.50	5	32,351	0.02%
2021/12/15	41	25.43	0	0.00	25.35	41	32,803	0.12%
2021/12/14	6	25.42	0	0.00	25.55	6	33,573	0.02%
2021/12/13	3	25.88	1.1	25.90	25.85	1.9	34,321	0.01%
2021/12/10	0.1	25.90	2	25.80	25.95	-1.9	34,337	-0.01%
2021/12/09	2.2	25.73	0	0.00	25.90	2.2	34,485	0.01%
2021/12/08	11	26.00	35.1	25.86	25.95	-24.1	34,539	-0.07%
2021/12/07	7	25.86	20	25.82	26.00	-13	33,932	-0.04%
2021/12/06	1	25.40	12	25.28	25.45	-11	33,351	-0.03%
2021/12/03	1	25.00	18	25.04	25.20	-17	33,150	-0.05%
2021/12/02	0	0.00	32	24.88	25.00	-32	32,490	-0.10%
2021/12/01	1	24.30	31	24.70	24.85	-30	31,937	-0.09%
2021/11/30	0	0.00	0.8	24.50	24.40	-0.8	31,777	0.00%
2021/11/29	14	24.33	1	24.33	24.30	13	31,012	0.04%
2021/11/26	4	24.63	11.2	24.79	24.70	-7.2	30,927	-0.02%
2021/11/25	0	0.00	3	24.88	24.95	-3	31,206	-0.01%
2021/11/24	11	24.81	13	24.87	24.80	-2	31,106	-0.01%
2021/11/23	1	24.40	6	24.43	24.50	-5	31,063	-0.02%
2021/11/22	4	24.31	0	0.00	24.40	4	31,119	0.01%
2021/11/19	20.6	24.44	4.4	24.38	24.25	16.2	31,263	0.05%
2021/11/18	4	24.80	7.6	24.61	24.75	-3.6	31,198	-0.01%
2021/11/17	3	24.43	8.3	24.45	24.45	-5.3	31,080	-0.02%
2021/11/16	0	0.00	6.1	24.00	24.05	-6.1	30,878	-0.02%
2021/11/15	0	0.00	15	23.88	24.00	-15	31,057	-0.05%
2021/11/12	3	23.62	1	23.65	23.70	2	30,892	0.01%
2021/11/11	1	23.45	1	23.60	23.60	0	31,098	0.00%
2021/11/10	0.1	23.55	0	0.00	23.55	0.1	32,063	0.00%
2021/11/09	0.1	23.50	0	0.00	23.55	0.1	33,086	0.00%
2021/11/08	1	23.25	0.1	23.25	23.40	0.9	33,500	0.00%
2021/11/05	0	23.15	0	0.00	23.20	0	33,717	0.00%
2021/11/04	5	23.25	0	0.00	23.25	5	33,798	0.01%
2021/11/03	0.1	23.20	1.5	23.27	23.35	-1.4	33,795	0.00%
2021/11/02	0	23.05	1	23.15	23.10	-1	34,050	0.00%
2021/11/01	0	23.05	0	0.00	23.05	0	34,278	0.00%
2021/10/29	5	23.20	7	23.20	23.20	-2	34,215	-0.01%
2021/10/28	30	23.30	0	0.00	23.40	30	34,225	0.09%
2021/10/26	0	0.00	55.1	23.60	23.55	-55.1	34,437	-0.16%
2021/10/25	1	23.60	8.3	23.58	23.55	-7.3	34,263	-0.02%
2021/10/22	1	23.50	1	23.50	23.55	0	34,316	0.00%
2021/10/20	0	0.00	1.2	23.08	23.00	-1.2	33,272	0.00%
2021/10/19	1	23.15	4	23.06	23.00	-3	33,057	-0.01%
2021/10/18	0	0.00	2	23.10	23.05	-2	32,921	-0.01%
2021/10/15	0	0.00	3.3	23.00	23.00	-3.3	32,613	-0.01%
2021/10/14	5	22.85	1	22.90	22.95	4	32,692	0.01%
2021/10/13	3.8	22.80	0	0.00	22.85	3.8	32,941	0.01%
2021/10/08	0	0.00	30	22.85	22.90	-30	33,738	-0.09%
2021/10/07	0.1	22.95	28	22.95	22.85	-27.9	33,870	-0.08%
2021/10/06	0.1	22.55	0	0.00	22.70	0.1	33,628	0.00%
2021/10/05	20	22.35	0	0.00	22.45	20	33,576	0.06%
2021/10/04	6	22.31	0	0.00	22.40	6	33,626	0.02%
2021/10/01	14.1	22.45	0	0.00	22.50	14.1	33,881	0.04%
2021/09/29	6	22.62	30	22.80	22.75	-24	33,470	-0.07%
2021/09/28	0	0.00	1	22.90	22.90	-1	33,327	0.00%
2021/09/24	6	22.72	0.3	22.83	22.80	5.7	33,140	0.02%
2021/09/23	0	0.00	11	22.86	22.95	-11	33,035	-0.03%
2021/09/22	5	22.60	3	22.70	22.60	2	32,828	0.01%
2021/09/17	0.3	23.30	10	23.30	23.00	-9.8	32,216	-0.03%
2021/09/16	7.1	23.33	61	23.40	23.40	-53.9	31,654	-0.17%
2021/09/15	3	22.97	2	23.00	23.00	1	30,744	0.00%
2021/09/14	1	23.00	0	0.00	23.00	1	30,609	0.00%
2021/09/13	0.8	22.95	1	22.95	23.00	-0.2	30,470	0.00%
2021/09/10	1.2	22.90	21.3	22.95	22.95	-20.1	30,734	-0.07%
2021/09/09	0	0.00	3	22.75	22.85	-3	31,186	-0.01%
2021/09/08	5	22.88	0	0.00	22.90	5	31,342	0.02%
2021/09/07	1	22.75	0	0.00	22.85	1	31,339	0.00%
2021/09/03	0	0.00	1	22.80	22.85	-1	31,466	0.00%
2021/09/02	2	22.70	0	0.00	22.70	2	31,484	0.01%
2021/09/01	0	0.00	4	22.95	23.00	-4	31,489	-0.01%
2021/08/31	0	0.00	68	22.88	23.00	-68	31,304	-0.22%
2021/08/30	13.7	22.80	10	22.77	22.90	3.7	30,826	0.01%
2021/08/27	0	0.00	2	22.65	22.75	-2	30,851	-0.01%
2021/08/26	1	22.15	1	22.20	22.40	0	30,525	0.00%
2021/08/25	5.3	22.25	1	22.15	22.30	4.3	30,608	0.01%
2021/08/24	11	21.66	0	0.00	22.00	11	30,324	0.04%
2021/08/23	2	21.55	1	21.55	21.45	1	30,290	0.00%
2021/08/20	1	21.15	3	21.18	21.15	-2	30,598	-0.01%
2021/08/19	4	21.25	0	0.00	21.35	4	31,913	0.01%
2021/08/17	51	21.40	1	21.60	21.60	50	32,363	0.15%
2021/08/16	19.1	21.42	10	21.30	21.40	9.1	32,290	0.03%
2021/08/13	12	22.83	31	22.85	22.80	-19	32,099	-0.06%
2021/08/12	10	22.90	49	23.01	22.90	-39	31,613	-0.12%
2021/08/11	2.5	22.98	4.2	23.00	23.00	-1.7	31,314	-0.01%
2021/08/10	21	23.00	3	23.10	23.00	18	31,564	0.06%
2021/08/09	2	22.88	16	23.00	23.10	-14	32,212	-0.04%
2021/08/06	0	0.00	2	23.15	23.10	-2	32,486	-0.01%
2021/08/05	9	23.05	10	23.09	23.10	-1	33,171	0.00%
2021/08/04	0	0.00	2	23.05	23.00	-2	35,359	-0.01%
2021/08/03	7	22.99	0	0.00	23.05	7	36,865	0.02%
2021/08/02	0	0.00	101	23.00	23.10	-101	38,154	-0.26%	大賣/鉅額交易
2021/07/30	1	22.80	0	0.00	22.85	1	38,287	0.00%
2021/07/29	0	0.00	2	22.85	22.80	-2	38,669	-0.01%
2021/07/28	1	22.60	27	22.81	22.75	-26	39,014	-0.07%
2021/07/27	0	0.00	31	22.90	22.85	-31	39,561	-0.08%
2021/07/26	0.2	22.95	0	0.00	22.90	0.2	40,148	0.00%
2021/07/23	0.8	22.88	4.2	22.90	23.00	-3.4	40,400	-0.01%
2021/07/22	10	22.85	2.4	22.84	22.85	7.6	40,669	0.02%
2021/07/21	2	22.60	7	22.70	22.70	-5	41,004	-0.01%
2021/07/20	8	22.70	0	0.00	22.65	8	41,527	0.02%
2021/07/19	18	22.90	42	22.95	23.00	-24	41,459	-0.06%
2021/07/16	0	0.00	16	22.91	23.05	-16	41,699	-0.04%
2021/07/15	14	22.69	1	22.70	22.75	13	41,161	0.03%
2021/07/14	14	22.69	0	0.00	22.70	14	41,478	0.03%
2021/07/13	4	22.68	0	0.00	22.70	4	42,089	0.01%
2021/07/12	2	22.65	2	22.83	22.65	0	41,905	0.00%
2021/07/09	15	22.65	6	22.66	22.70	9	41,888	0.02%
2021/07/08	12	22.80	10.2	22.80	22.85	1.8	41,757	0.00%
2021/07/07	0	0.00	5	22.70	22.65	-5	41,843	-0.01%
2021/07/06	36	22.55	0	0.00	22.60	36	41,746	0.09%
2021/07/05	19.1	22.48	0	22.50	22.50	19.1	41,750	0.05%
2021/07/02	11	22.43	0	0.00	22.40	11	41,755	0.03%
2021/07/01	8	22.53	1	22.60	22.55	7	41,913	0.02%
2021/06/30	2.1	22.70	1	22.75	22.70	1.1	41,894	0.00%
2021/06/29	5	22.47	0	0.00	22.60	5	41,824	0.01%
2021/06/28	2	22.65	0	0.00	22.65	2	42,026	0.00%
2021/06/25	0	0.00	7.1	22.74	22.75	-7.1	42,487	-0.02%
2021/06/24	6	22.50	30.2	22.50	22.55	-24.2	42,451	-0.06%
2021/06/23	2	22.40	0	0.00	22.55	2	42,846	0.00%
2021/06/22	2	22.30	12	22.30	22.30	-10	43,399	-0.02%
2021/06/18	7	22.20	0	0.00	22.15	7	43,304	0.02%
2021/06/17	6.1	22.24	0	22.30	22.30	6.1	42,894	0.01%
2021/06/15	3	22.37	0	0.00	22.40	3	43,528	0.01%
2021/06/11	5	22.42	0	0.00	22.50	5	44,044	0.01%
2021/06/10	4	22.38	1	22.45	22.50	3	44,798	0.01%
2021/06/09	2.6	22.39	0	0.00	22.45	2.6	45,733	0.01%
2021/06/08	22	22.48	7	22.50	22.55	15	46,197	0.03%
2021/06/07	49.5	22.44	0	0.00	22.55	49.5	47,083	0.11%
2021/06/04	19	22.53	5	22.60	22.75	14	47,616	0.03%
2021/06/03	7	22.93	5	22.85	22.90	2	48,813	0.00%
2021/06/02	138	22.81	6	22.87	22.95	132	49,204	0.27%	大買/鉅額交易
2021/06/01	15	22.98	12	22.95	23.00	3	49,151	0.01%
2021/05/31	35	22.93	11	23.02	23.05	24	49,478	0.05%
2021/05/28	0	0.00	63	22.98	23.00	-63	49,540	-0.13%
2021/05/27	75	22.50	8	22.53	22.40	67	49,248	0.14%
2021/05/26	15.3	22.88	8	22.91	23.00	7.3	49,174	0.01%
2021/05/25	3	22.85	13	23.00	22.85	-10	49,644	-0.02%
2021/05/24	13	22.35	1	22.40	22.50	12	49,453	0.02%
2021/05/21	5	22.45	21	23.00	22.60	-16	49,918	-0.03%
2021/05/20	2	22.23	8	22.28	22.30	-6	49,372	-0.01%
2021/05/19	9	22.27	55	22.43	22.25	-46	49,423	-0.09%
2021/05/18	0	0.00	7	22.24	22.50	-7	50,016	-0.01%
2021/05/17	11	21.33	10	21.46	21.55	1	50,600	0.00%
2021/05/14	7	22.03	4	22.20	22.00	3	49,939	0.01%
2021/05/13	14	22.35	19	22.19	22.05	-5	49,359	-0.01%
2021/05/12	37	22.30	34	22.70	22.35	3	48,528	0.01%
2021/05/11	64	23.74	39	23.82	23.65	25	46,106	0.05%
2021/05/10	9.1	23.63	46	23.33	23.95	-36.9	44,550	-0.08%
2021/05/07	12	23.12	19	23.01	23.10	-7	43,845	-0.02%
2021/05/06	4	22.83	17	22.93	23.00	-13	43,925	-0.03%
2021/05/05	12.5	22.51	13	22.58	22.50	-0.5	43,415	0.00%
2021/05/04	5	22.48	26	22.37	22.35	-21	43,236	-0.05%
2021/05/03	4	22.70	13	22.62	22.75	-9	42,924	-0.02%
2021/04/29	6	23.01	29	23.13	22.80	-23	42,522	-0.05%
2021/04/28	4	23.15	4	23.23	23.25	0	42,261	0.00%
2021/04/27	7	23.11	12	23.10	23.15	-5	42,522	-0.01%
2021/04/26	8	22.96	9	23.06	23.10	-1	42,262	0.00%
2021/04/23	0.5	22.75	5	22.76	22.80	-4.5	41,851	-0.01%
2021/04/22	1	22.90	6	22.91	22.90	-5	41,835	-0.01%
2021/04/21	1.2	22.76	101	22.85	22.90	-99.8	41,544	-0.24%	大賣/
2021/04/20	4.3	22.83	2	22.90	22.90	2.3	41,334	0.01%
2021/04/19	50	22.45	46	22.59	22.80	4	40,921	0.01%
2021/04/16	1	22.25	5.7	22.24	22.25	-4.7	40,432	-0.01%
2021/04/15	54	22.20	1	22.10	22.25	53	41,015	0.13%
2021/04/14	0.5	21.95	63	22.05	22.10	-62.5	41,089	-0.15%
2021/04/13	2	22.05	62	22.11	22.10	-60	41,035	-0.15%
2021/04/12	6	21.65	9	21.88	21.90	-3	40,770	-0.01%
2021/04/09	2	21.60	20	21.57	21.60	-18	40,814	-0.04%
2021/04/08	10	21.82	2	21.80	21.80	8	40,811	0.02%
2021/04/07	20	21.95	52.4	21.95	22.00	-32.4	41,304	-0.08%
2021/04/06	4	21.85	2	21.90	21.95	2	41,296	0.00%
2021/04/01	36	21.89	3	21.85	21.85	33	41,300	0.08%
2021/03/31	2	21.90	19.3	22.09	22.10	-17.3	41,073	-0.04%
2021/03/30	1	22.00	1	22.00	22.00	0	40,744	0.00%
2021/03/29	1	21.90	15.4	21.95	22.00	-14.4	40,197	-0.04%
2021/03/26	0	0.00	6	21.80	21.90	-6	39,885	-0.02%
2021/03/25	20	21.75	80	21.77	21.80	-60	39,408	-0.15%
2021/03/24	0	0.00	4	21.46	21.50	-4	38,917	-0.01%
2021/03/23	0	21.40	16.3	21.43	21.40	-16.3	38,863	-0.04%
2021/03/22	1	21.35	9	21.38	21.35	-8	38,694	-0.02%
2021/03/19	15	21.30	15	21.33	21.30	0	38,735	0.00%
2021/03/18	13	21.54	34	21.61	21.55	-21	38,061	-0.06%
2021/03/17	2	21.65	0.5	21.65	21.60	1.5	38,085	0.00%
2021/03/16	10	21.74	25	21.72	21.80	-15	37,645	-0.04%
2021/03/15	0	21.65	42	21.61	21.75	-42	37,129	-0.11%
2021/03/12	0	0.00	30.5	21.25	21.35	-30.5	36,563	-0.08%
2021/03/11	7	21.29	11	21.27	21.10	-4	36,121	-0.01%
2021/03/10	1	21.00	28	21.19	21.20	-27	35,463	-0.08%
2021/03/09	8	20.98	36.2	21.04	21.10	-28.2	34,914	-0.08%
2021/03/08	1	20.80	9	20.63	20.60	-8	33,545	-0.02%
2021/03/05	34	20.07	32.6	20.30	20.30	1.4	33,395	0.00%
2021/03/04	73	20.23	72	20.40	20.35	1	34,399	0.00%
2021/03/03	1	20.45	52	20.40	20.40	-51	34,249	-0.15%
2021/03/02	12.1	20.31	10.1	20.36	20.20	2	33,925	0.01%
2021/02/26	66	20.28	22	20.40	20.00	44	33,617	0.13%
2021/02/25	1	20.75	31	20.82	20.90	-30	32,253	-0.09%
2021/02/24	5	20.74	13	20.83	20.75	-8	31,830	-0.03%
2021/02/23	12	20.51	12	20.64	20.70	0	31,373	0.00%
2021/02/22	9	20.29	45	20.32	20.40	-36	30,959	-0.12%
2021/02/19	6	20.00	5.4	20.15	20.20	0.6	31,135	0.00%
2021/02/18	2	19.93	28	20.00	20.00	-26	31,137	-0.08%
2021/02/17	0	0.00	20	19.80	19.90	-20	30,944	-0.06%
2021/02/05	2	19.20	1	19.35	19.40	1	30,141	0.00%
2021/02/04	16	19.24	3	19.25	19.20	13	30,549	0.04%
2021/02/02	2	19.25	51	19.30	19.25	-49	33,079	-0.15%
2021/02/01	8	19.13	30	19.13	19.15	-22	33,410	-0.07%
2021/01/29	51	19.06	0	0.00	19.00	51	33,638	0.15%
2021/01/28	12.4	19.21	0	0.00	19.20	12.4	32,977	0.04%
2021/01/27	0	0.00	10	19.45	19.40	-10	32,563	-0.03%
2021/01/26	16	19.35	1	19.40	19.30	15	32,430	0.05%
2021/01/25	0	0.00	3.2	19.55	19.60	-3.2	32,270	-0.01%
2021/01/22	5.1	19.20	0	0.00	19.20	5.1	32,136	0.02%
2021/01/21	8.3	19.26	2	19.35	19.25	6.3	32,122	0.02%
2021/01/20	57	19.46	40.5	19.15	19.20	16.5	32,124	0.05%
2021/01/19	1	19.65	0	0.00	19.65	1	31,687	0.00%
2021/01/18	2	19.55	1	19.60	19.70	1	31,544	0.00%
2021/01/15	0.2	19.85	6	19.78	19.70	-5.8	31,287	-0.02%
2021/01/14	0	0.00	110.7	19.90	19.85	-110.7	31,330	-0.35%	大賣/鉅額交易
2021/01/13	11.2	19.80	1	19.75	19.85	10.2	31,188	0.03%
2021/01/12	19	19.85	3	19.90	19.70	16	31,252	0.05%
2021/01/11	15	19.92	27	19.89	19.95	-12	31,210	-0.04%
2021/01/08	5	19.83	18	19.86	20.00	-13	31,051	-0.04%
2021/01/07	21	19.70	33	19.77	19.80	-12	30,622	-0.04%
2021/01/06	12	19.59	10	19.54	19.55	2	30,449	0.01%
2021/01/05	0	0.00	7	19.62	19.60	-7	30,558	-0.02%
2021/01/04	9.6	19.60	3	19.60	19.55	6.6	30,587	0.02%
2020/12/31	10	19.73	112	19.75	19.70	-102	30,360	-0.34%	大賣/鉅額交易
2020/12/30	0	0.00	12	19.66	19.75	-12	30,292	-0.04%
2020/12/29	0.3	19.25	0	0.00	19.25	0.3	29,755	0.00%
2020/12/28	4	19.20	1	19.20	19.20	3	29,784	0.01%
2020/12/25	2	19.20	0	0.00	19.30	2	29,938	0.01%
2020/12/24	5	19.18	11	19.20	19.25	-6	30,275	-0.02%
2020/12/23	4	19.20	1.4	19.21	19.20	2.6	30,566	0.01%
2020/12/22	1	19.35	5	19.39	19.30	-4	31,699	-0.01%
2020/12/21	0	0.00	3	19.40	19.40	-3	32,751	-0.01%
2020/12/18	11	19.30	3	19.35	19.30	8	33,394	0.02%
2020/12/17	5.4	19.35	1	19.50	19.35	4.4	33,833	0.01%
2020/12/16	0	0.00	2	19.53	19.55	-2	33,934	-0.01%
2020/12/15	2	19.25	11	19.25	19.30	-9	34,296	-0.03%
2020/12/14	17	19.41	0	0.00	19.40	17	34,281	0.05%
2020/12/11	33	19.50	3	19.50	19.55	30	34,187	0.09%
2020/12/10	2.4	19.17	0	0.00	19.30	2.4	33,886	0.01%
2020/12/09	21	19.20	10	19.25	19.20	11	33,802	0.03%
2020/12/08	37.2	19.21	47	19.24	19.35	-9.8	33,789	-0.03%
2020/12/07	7	19.54	1	19.50	19.55	6	33,476	0.02%
2020/12/04	5	19.50	64	19.55	19.60	-59	33,511	-0.18%
2020/12/03	4	19.45	0	0.00	19.50	4	33,453	0.01%
2020/12/02	13	19.31	9	19.44	19.50	4	33,587	0.01%
2020/12/01	28	19.31	9	19.40	19.40	19	33,717	0.06%
2020/11/30	14	19.44	0	0.00	19.15	14	33,781	0.04%
2020/11/27	3	19.63	0	0.00	19.75	3	33,163	0.01%
2020/11/26	1	19.60	0	0.00	19.70	1	33,399	0.00%
2020/11/25	1.2	19.70	66	19.68	19.70	-64.8	33,775	-0.19%
2020/11/24	10	19.58	0	0.00	19.55	10	33,792	0.03%
2020/11/23	5	19.55	1	19.60	19.65	4	33,947	0.01%
2020/11/20	4	19.48	7	19.59	19.55	-3	33,918	-0.01%
2020/11/19	2	19.68	1	19.90	19.60	1	33,983	0.00%
2020/11/18	0	0.00	12	19.95	20.00	-12	33,763	-0.04%
2020/11/17	3	19.82	28	19.81	19.90	-25	33,440	-0.07%
2020/11/16	2	19.75	33	19.78	19.85	-31	33,694	-0.09%
2020/11/13	6	19.50	1	19.65	19.60	5	33,186	0.02%
2020/11/12	0	0.00	100.3	19.60	19.60	-100.3	33,088	-0.30%
2020/11/11	3	19.62	117	19.57	19.80	-114	32,671	-0.35%	大賣/鉅額交易
2020/11/10	5	19.07	22	19.10	19.10	-17	31,294	-0.05%
2020/11/09	7	18.79	5	18.80	18.65	2	30,155	0.01%
2020/11/06	9	18.42	9.9	18.51	18.65	-0.9	29,811	0.00%
2020/11/05	101	18.30	3	18.30	18.30	98	29,735	0.33%	大買/
2020/11/04	102	18.20	3	18.25	18.20	99	29,954	0.33%	大買/
2020/11/03	3	18.25	2	18.20	18.25	1	30,115	0.00%
2020/11/02	10	18.05	4	18.14	18.15	6	30,207	0.02%
2020/10/30	4	17.96	5	18.00	18.05	-1	30,224	0.00%
2020/10/29	7	17.99	6	17.97	17.95	1	29,932	0.00%
2020/10/28	8	18.06	1	18.15	18.15	7	29,950	0.02%
2020/10/27	7	18.23	0	18.35	18.15	7	30,132	0.02%
2020/10/26	8	18.26	22	18.30	18.35	-14	30,153	-0.05%
2020/10/23	25	18.20	2	18.20	18.25	23	30,252	0.08%
2020/10/22	8	18.07	1	18.15	18.25	7	30,656	0.02%
2020/10/21	7	18.02	0	0.00	18.00	7	30,911	0.02%
2020/10/20	20	18.10	0	0.00	18.00	20	31,106	0.06%
2020/10/19	3	18.03	1	18.05	18.00	2	31,061	0.01%
2020/10/16	7.5	17.97	0	0.00	17.90	7.5	31,649	0.02%
2020/10/15	6	17.97	17	18.00	17.95	-11	31,935	-0.03%
2020/10/14	5	18.04	0	0.00	18.10	5	31,724	0.02%
2020/10/13	25	18.01	1	18.05	18.05	24	31,850	0.08%
2020/10/12	9	18.16	1	18.40	18.15	8	32,076	0.02%
2020/10/08	4	18.28	5	18.34	18.35	-1	32,502	0.00%
2020/10/07	9	18.29	0	0.00	18.25	9	33,018	0.03%
2020/10/06	7	18.30	2	18.33	18.45	5	33,938	0.01%
2020/10/05	26	18.25	0	0.00	18.15	26	35,125	0.07%
2020/09/30	6	18.33	10	18.25	18.40	-4	35,708	-0.01%
2020/09/29	2	18.20	2	18.23	18.30	0	35,989	0.00%
2020/09/28	16	17.89	2	17.85	18.05	14	36,307	0.04%
2020/09/25	32	17.65	12	17.68	17.60	20	36,580	0.05%
2020/09/24	32	17.71	45	17.84	17.60	-13	35,900	-0.04%
2020/09/23	25	18.05	0	0.00	18.00	25	35,340	0.07%
2020/09/22	28	18.30	5	18.35	18.20	23	34,880	0.07%
2020/09/21	9	18.57	2	18.50	18.50	7	34,369	0.02%
2020/09/18	4	18.68	0	0.00	18.60	4	34,323	0.01%
2020/09/17	18	18.72	0	0.00	18.70	18	34,037	0.05%
2020/09/16	3	18.85	2	18.90	18.85	1	33,942	0.00%
2020/09/15	4	18.78	5	18.85	18.90	-1	33,992	0.00%
2020/09/14	6	18.83	0	0.00	18.80	6	34,829	0.02%
2020/09/11	28	18.79	1	18.90	18.85	27	34,980	0.08%
2020/09/10	2	18.80	1	18.90	18.90	1	35,114	0.00%
2020/09/09	3	18.78	0	0.00	18.80	3	35,318	0.01%
2020/09/08	2	18.88	0	0.00	18.90	2	35,508	0.01%
2020/09/07	13	18.83	2	18.85	18.85	11	35,874	0.03%
2020/09/04	8	18.74	6	18.71	18.80	2	36,107	0.01%
2020/09/03	12	18.88	18.8	18.83	18.85	-6.8	35,911	-0.02%
2020/09/02	33	18.76	0	0.00	18.70	33	35,754	0.09%
2020/09/01	18	18.93	0	0.00	18.90	18	35,252	0.05%
2020/08/31	4	19.00	6	19.05	18.95	-2	34,963	-0.01%
2020/08/28	1	19.00	2	19.00	19.00	-1	34,821	0.00%
2020/08/27	10	19.03	2	19.00	19.00	8	35,174	0.02%
2020/08/26	1	19.05	0	0.00	19.20	1	35,208	0.00%
2020/08/25	34	19.14	0	0.00	19.10	34	35,375	0.10%
2020/08/24	7	19.07	0	0.00	19.05	7	37,240	0.02%
2020/08/21	42	19.10	1	19.20	19.20	41	37,597	0.11%
2020/08/20	41.5	19.05	0	0.00	19.00	41.5	37,561	0.11%
2020/08/19	1	19.40	0	0.00	19.40	1	36,998	0.00%
2020/08/18	5	19.43	8	19.45	19.40	-3	36,721	-0.01%
2020/08/17	0	0.00	7	19.49	19.50	-7	36,793	-0.02%
2020/08/14	89	19.37	0	0.00	19.35	89	36,930	0.24%
2020/08/13	81	19.42	1	19.50	19.50	80	37,035	0.22%
2020/08/12	24	19.40	0	0.00	19.40	24	37,303	0.06%
2020/08/11	3.7	19.45	0	0.00	19.40	3.7	37,427	0.01%
2020/08/10	11	19.43	9	19.45	19.40	2	37,497	0.01%
2020/08/07	27	19.37	0	0.00	19.35	27	37,567	0.07%
2020/08/06	2	19.40	0	0.00	19.40	2	37,582	0.01%
2020/08/05	32	19.35	0	0.00	19.30	32	38,122	0.08%
2020/08/04	8	19.38	2	19.35	19.35	6	38,283	0.02%
2020/08/03	3	19.32	0	0.00	19.30	3	38,321	0.01%
2020/07/31	13	19.50	0	0.00	19.40	13	38,313	0.03%
2020/07/30	3	19.63	4	19.61	19.65	-1	38,215	0.00%
2020/07/29	1	19.55	5	19.50	19.50	-4	38,150	-0.01%
2020/07/28	5	19.31	29	19.30	19.35	-24	38,620	-0.06%
2020/07/27	16	19.43	3	19.45	19.35	13	39,135	0.03%
2020/07/24	29	19.58	8	19.60	19.50	21	39,242	0.05%
2020/07/23	16	19.67	2	19.70	19.75	14	39,366	0.04%
2020/07/22	28	19.73	8	19.74	19.80	20	39,850	0.05%
2020/07/21	26	19.82	0	0.00	19.80	26	39,576	0.07%
2020/07/17	42	19.81	17	19.84	19.90	25	40,237	0.06%
2020/07/16	22	19.84	1	19.85	19.85	21	40,922	0.05%
2020/07/15	48	19.94	16	19.87	19.90	32	40,646	0.08%
2020/07/14	27	19.98	4	19.98	19.95	23	40,486	0.06%
2020/07/13	17	20.04	5	20.00	20.10	12	40,670	0.03%
2020/07/10	45	20.94	6	20.91	20.90	39	40,629	0.10%
2020/07/09	14.8	21.10	0	0.00	21.15	14.8	40,292	0.04%
2020/07/08	0	0.00	11.6	21.13	21.15	-11.6	40,156	-0.03%
2020/07/07	8	21.09	3	21.07	21.20	5	40,241	0.01%
2020/07/06	11	20.93	16.1	20.97	21.05	-5.1	40,072	-0.01%
2020/07/03	5	20.65	0	0.00	20.80	5	39,932	0.01%
2020/07/02	1	20.55	0	0.00	20.50	1	39,906	0.00%
2020/07/01	1	20.55	1	20.55	20.50	0	40,075	0.00%
2020/06/30	1	20.35	2	20.45	20.35	-1	40,199	0.00%
2020/06/29	1	20.15	11	20.21	20.25	-10	40,755	-0.02%
2020/06/24	9	20.28	0	0.00	20.25	9	41,200	0.02%
2020/06/23	0	0.00	4	20.35	20.40	-4	41,993	-0.01%
2020/06/22	25	20.20	2	20.20	20.30	23	42,669	0.05%
2020/06/19	11	20.18	2	20.30	20.10	9	43,720	0.02%
2020/06/18	17	20.32	2	20.35	20.30	15	43,953	0.03%
2020/06/16	5	20.23	1	20.35	20.35	4	46,903	0.01%
2020/06/15	17	20.19	1	20.20	20.10	16	48,350	0.03%
2020/06/12	17	20.18	14	20.15	20.20	3	49,216	0.01%
2020/06/11	6	20.64	6	20.93	20.65	0	50,336	0.00%
2020/06/10	4	21.10	7	21.05	21.10	-3	51,195	-0.01%
2020/06/09	6	20.93	0	0.00	21.05	6	53,643	0.01%
2020/06/08	2	21.00	23	20.93	21.00	-21	54,674	-0.04%
2020/06/05	6	20.79	14	20.72	20.80	-8	55,643	-0.01%
2020/06/04	2	20.80	13	20.71	20.65	-11	56,543	-0.02%
2020/06/03	0	0.00	10	20.71	20.75	-10	57,457	-0.02%
2020/06/02	2	20.15	4	20.16	20.30	-2	57,439	0.00%
2020/06/01	0	0.00	5	20.15	20.05	-5	57,450	-0.01%
2020/05/29	7	19.70	6	19.87	19.95	1	57,494	0.00%
2020/05/28	4	19.90	13	19.85	19.85	-9	55,907	-0.02%
2020/05/27	0	0.00	3	20.00	20.10	-3	56,210	-0.01%
2020/05/26	3	19.90	6.5	19.94	19.95	-3.5	56,541	-0.01%
2020/05/25	3	19.63	1	19.70	19.75	2	56,691	0.00%
2020/05/22	8	19.58	0	0.00	19.55	8	56,938	0.01%
2020/05/21	3	19.75	0	0.00	19.80	3	56,923	0.01%
2020/05/20	0.1	19.90	1	19.80	19.85	-0.9	56,828	0.00%
2020/05/19	2	19.80	7	19.81	19.85	-5	57,037	-0.01%
2020/05/18	15	19.53	0	0.00	19.50	15	57,028	0.03%
2020/05/15	9	19.53	2	19.65	19.60	7	57,006	0.01%
2020/05/14	22	19.56	1	19.60	19.55	21	57,148	0.04%
2020/05/13	20	19.59	32	19.66	19.80	-12	56,821	-0.02%
2020/05/12	19	19.64	0	0.00	19.65	19	56,806	0.03%
2020/05/11	5	20.07	11	20.12	20.00	-6	56,510	-0.01%
2020/05/08	4	19.86	112	19.90	19.80	-108	56,336	-0.19%	大賣/鉅額交易
2020/05/07	3	19.68	4	19.76	19.70	-1	56,494	0.00%
2020/05/06	20	19.51	0	0.00	19.55	20	56,584	0.04%
2020/05/05	2	19.65	2	19.65	19.65	0	56,507	0.00%
2020/05/04	51	19.44	4	19.45	19.50	47	56,571	0.08%
2020/04/30	11.8	19.94	54	20.04	20.00	-42.2	56,460	-0.07%
2020/04/29	3	19.78	4	19.79	19.70	-1	56,001	0.00%
2020/04/28	6	19.24	7	19.38	19.50	-1	56,031	0.00%
2020/04/27	43	19.02	1	18.90	19.05	42	57,103	0.07%
2020/04/24	0	0.00	5	18.65	18.60	-5	56,791	-0.01%
2020/04/23	25	18.62	1	18.80	18.55	24	56,445	0.04%
2020/04/22	27	18.42	1	18.20	18.50	26	56,084	0.05%
2020/04/21	44	18.85	34	18.73	18.70	10	55,653	0.02%
2020/04/20	18	19.39	2	19.45	19.30	16	54,957	0.03%
2020/04/17	8	19.69	1	19.80	19.60	7	54,808	0.01%
2020/04/16	23	19.52	34	19.49	19.50	-11	54,484	-0.02%
2020/04/15	19	20.04	6	20.06	19.90	13	53,928	0.02%
2020/04/14	79	19.55	22	19.66	19.65	57	53,168	0.11%
2020/04/13	15	18.83	3	18.73	18.80	12	52,397	0.02%
2020/04/10	9	18.61	5	18.52	18.65	4	51,908	0.01%
2020/04/09	6	18.05	2	18.05	18.05	4	51,292	0.01%
2020/04/08	13.7	17.98	17	17.94	17.95	-3.3	50,814	-0.01%
2020/04/07	3	17.93	0	0.00	17.90	3	50,406	0.01%
2020/04/06	51	17.69	27	17.83	17.85	24	50,107	0.05%
2020/04/01	20	17.80	0	0.00	17.75	20	49,449	0.04%
2020/03/31	37	17.85	19	18.09	17.90	18	49,090	0.04%
2020/03/30	23	17.51	0	0.00	17.90	23	48,326	0.05%
2020/03/27	14	17.89	22	17.88	17.90	-8	47,734	-0.02%
2020/03/26	15	17.33	0	0.00	17.30	15	46,872	0.03%
2020/03/25	15	17.66	9.4	17.57	17.50	5.6	46,742	0.01%
2020/03/24	8	16.65	5	16.85	16.60	3	45,846	0.01%
2020/03/23	43	16.24	5	16.35	16.15	38	45,074	0.08%
2020/03/20	52	17.12	9	17.11	17.10	43	43,907	0.10%
2020/03/19	54	16.83	0	0.00	16.30	54	42,276	0.13%
2020/03/18	30	18.06	7	18.11	17.95	23	41,243	0.06%
2020/03/17	76	18.41	9	18.42	18.35	67	40,340	0.17%
2020/03/16	33.1	19.13	121	19.34	19.05	-87.9	38,936	-0.23%	大賣/
2020/03/13	54	18.95	14	19.34	19.65	40	37,786	0.11%
2020/03/12	43	20.58	32	20.70	20.50	11	35,232	0.03%
2020/03/11	35	21.45	0	0.00	21.35	35	34,135	0.10%
2020/03/10	19	21.56	1	21.50	21.55	18	33,181	0.05%
2020/03/09	19	21.91	0	0.00	21.80	19	32,323	0.06%
2020/03/06	10	22.63	1	22.75	22.40	9	31,317	0.03%
2020/03/05	2	22.68	0	0.00	22.85	2	31,030	0.01%
2020/03/04	0	0.00	5	22.55	22.55	-5	30,859	-0.02%
2020/03/03	5	22.35	2	22.50	22.55	3	30,623	0.01%
2020/03/02	3	22.15	0	0.00	22.25	3	30,120	0.01%
2020/02/27	1	22.60	2.5	22.62	22.70	-1.5	30,315	0.00%
2020/02/26	0	0.00	1	22.60	22.80	-1	29,971	0.00%
2020/02/25	6	22.71	0	0.00	22.80	6	29,697	0.02%
2020/02/24	3	22.85	17	22.92	22.85	-14	29,878	-0.05%
2020/02/21	8.5	23.28	1	23.15	23.20	7.5	29,917	0.03%
2020/02/20	4	23.39	6	23.37	23.45	-2	29,837	-0.01%
2020/02/19	3	23.13	4	23.25	23.30	-1	29,646	0.00%
2020/02/18	4	23.01	5	23.02	23.10	-1	29,619	0.00%
2020/02/17	3	22.88	10	22.93	22.95	-7	29,671	-0.02%
2020/02/14	1	22.75	1	22.80	22.80	0	30,157	0.00%
2020/02/13	3	22.73	7	22.76	22.80	-4	30,859	-0.01%
2020/02/12	0	0.00	3	22.70	22.65	-3	31,125	-0.01%
2020/02/11	2	22.53	0	0.00	22.55	2	31,005	0.01%
2020/02/10	0	0.00	21	22.48	22.50	-21	31,077	-0.07%
2020/02/07	0	0.00	6	22.40	22.50	-6	31,568	-0.02%
2020/02/06	5	22.40	3	22.47	22.50	2	31,453	0.01%
2020/02/05	0	0.00	1	22.20	22.40	-1	31,694	0.00%
2020/02/04	5	22.08	0	0.00	22.30	5	31,443	0.02%
2020/02/03	3	21.73	23	21.85	21.95	-20	31,371	-0.06%
2020/01/31	3	22.08	0	0.00	22.05	3	31,208	0.01%
2020/01/30	12	22.30	57.7	22.29	22.00	-45.7	30,750	-0.15%
2020/01/20	0	0.00	7.1	22.76	22.90	-7.1	29,385	-0.02%
2020/01/17	3	22.52	0	0.00	22.60	3	29,165	0.01%
2020/01/16	8	22.52	1	22.60	22.60	7	29,356	0.02%
2020/01/15	6	22.52	1	22.70	22.70	5	29,348	0.02%
2020/01/14	13	22.51	54	22.55	22.60	-41	29,269	-0.14%
2020/01/13	10	22.30	1	22.40	22.50	9	28,942	0.03%
2020/01/10	6	22.23	0	0.00	22.25	6	29,085	0.02%
2020/01/09	2	22.23	0	0.00	22.30	2	29,229	0.01%
2020/01/08	2	22.18	9	22.15	22.25	-7	29,318	-0.02%
2020/01/07	1	22.25	0	0.00	22.35	1	29,051	0.00%
2020/01/06	3	22.35	15	22.35	22.25	-12	29,172	-0.04%
2020/01/03	17	22.38	9	22.35	22.45	8	28,991	0.03%
2020/01/02	3	22.32	16	22.30	22.35	-13	29,062	-0.04%
2019/12/31	9	22.31	3	22.35	22.40	6	29,038	0.02%
2019/12/30	5	22.42	0	0.00	22.50	5	28,926	0.02%
2019/12/27	1	22.45	0	0.00	22.50	1	28,856	0.00%
2019/12/24	1	22.45	1	22.50	22.45	0	29,229	0.00%
2019/12/23	14	22.45	2.1	22.49	22.50	11.9	29,234	0.04%
2019/12/20	0	0.00	5	22.48	22.40	-5	29,485	-0.02%
2019/12/19	2	22.43	4	22.48	22.40	-2	29,215	-0.01%
2019/12/18	2	22.23	13	22.44	22.50	-11	29,240	-0.04%
2019/12/17	4	22.30	3	22.32	22.40	1	29,345	0.00%
2019/12/16	10	22.41	6	22.48	22.30	4	29,100	0.01%
2019/12/13	11	22.49	44	22.43	22.50	-33	29,132	-0.11%
2019/12/12	3	22.17	5	22.21	22.15	-2	28,495	-0.01%
2019/12/11	3	21.98	0	0.00	22.10	3	28,282	0.01%
2019/12/10	9	21.91	0	0.00	21.95	9	28,209	0.03%
2019/12/09	7	21.75	0	0.00	21.85	7	28,218	0.02%
2019/12/06	0	0.00	3	21.75	21.90	-3	28,482	-0.01%
2019/12/05	13	21.74	4	21.93	21.70	9	28,490	0.03%
2019/12/04	1	21.60	5	21.65	21.85	-4	28,342	-0.01%
2019/12/03	11	21.73	10	21.70	21.75	1	28,292	0.00%
2019/12/02	11	21.75	2	21.75	21.85	9	28,151	0.03%
2019/11/29	13	21.89	9	21.85	21.85	4	28,072	0.01%
2019/11/28	6	22.02	0	0.00	21.95	6	27,767	0.02%
2019/11/27	0	0.00	3	22.20	22.25	-3	27,753	-0.01%
2019/11/26	4	22.25	5	22.23	22.10	-1	27,682	0.00%
2019/11/25	5	21.90	0	0.00	21.90	5	26,609	0.02%
2019/11/22	6	21.92	0	0.00	22.00	6	26,937	0.02%
2019/11/21	22	21.96	6.1	22.00	22.00	15.9	26,777	0.06%
2019/11/20	34	22.29	44	22.22	22.15	-10	26,305	-0.04%
2019/11/19	4	22.13	2	22.20	22.25	2	26,043	0.01%
2019/11/18	2	22.13	2	22.15	22.25	0	26,049	0.00%
2019/11/15	14	22.15	3	22.18	22.15	11	25,962	0.04%
2019/11/14	1	22.15	0	0.00	22.15	1	25,865	0.00%
2019/11/13	9	22.16	28	22.15	22.25	-19	25,955	-0.07%
2019/11/12	6	21.89	0	0.00	21.90	6	25,256	0.02%
2019/11/11	14	21.68	2	21.60	21.60	12	24,622	0.05%
2019/11/08	0	0.00	3	21.75	21.85	-3	24,477	-0.01%
2019/11/07	1	21.60	4	21.71	21.70	-3	24,669	-0.01%
2019/11/06	8	21.67	1	21.70	21.75	7	24,715	0.03%
2019/11/05	4	21.48	24	21.49	21.50	-20	24,262	-0.08%
2019/11/04	20	21.35	64	21.40	21.45	-44	24,725	-0.18%
2019/11/01	1	21.25	0	0.00	21.25	1	24,489	0.00%
2019/10/31	15	21.25	0	0.00	21.20	15	24,908	0.06%
2019/10/30	4	20.95	2.2	21.01	21.10	1.8	24,686	0.01%
2019/10/29	25	21.18	13	21.12	21.15	12	25,036	0.05%
2019/10/28	0	0.00	9	21.00	21.10	-9	24,769	-0.04%
2019/10/25	4	21.01	0	0.00	21.05	4	24,723	0.02%
2019/10/24	0	0.00	1	21.00	21.15	-1	24,634	0.00%
2019/10/23	11	20.90	0	0.00	21.00	11	24,501	0.04%
2019/10/22	10	21.05	0	0.00	21.10	10	24,460	0.04%
2019/10/21	0	0.00	12	20.96	21.00	-12	24,214	-0.05%
2019/10/18	6	20.99	2	20.95	20.90	4	24,260	0.02%
2019/10/17	1	21.15	9	21.14	21.15	-8	24,150	-0.03%
2019/10/16	0.4	20.95	5	20.98	20.95	-4.6	23,826	-0.02%
2019/10/15	0	0.00	2	20.88	20.90	-2	23,758	-0.01%
2019/10/14	11	20.80	3.6	20.82	20.90	7.4	24,159	0.03%
2019/10/09	23	20.70	0	0.00	20.60	23	24,663	0.09%
2019/10/08	4	20.74	0	0.00	20.75	4	25,546	0.02%
2019/10/07	1.1	20.55	0.5	20.60	20.55	0.6	25,902	0.00%
2019/10/04	1	20.60	0	0.00	20.60	1	26,141	0.00%
2019/10/03	14	20.56	0	0.00	20.55	14	26,541	0.05%
2019/10/02	6	20.76	0	0.00	20.80	6	26,747	0.02%
2019/10/01	2	20.80	1	20.80	20.85	1	27,048	0.00%
2019/09/27	3	20.67	0	0.00	20.60	3	27,031	0.01%
2019/09/25	3	20.55	0	0.00	20.65	3	27,559	0.01%
2019/09/20	0	0.00	34	21.25	21.30	-34	27,456	-0.12%
2019/09/19	0	0.00	8	21.24	21.25	-8	27,069	-0.03%
2019/09/18	1	21.25	172	21.07	21.30	-171	27,226	-0.63%	大賣/鉅額交易
2019/09/17	2	21.00	4	20.95	21.00	-2	27,189	-0.01%
2019/09/16	5	21.00	1	21.05	21.05	4	27,856	0.01%
2019/09/12	1	21.00	1	21.00	21.00	0	28,088	0.00%
2019/09/11	0	0.00	11	20.99	21.00	-11	28,410	-0.04%
2019/09/10	5	20.85	50	20.76	20.95	-45	28,358	-0.16%
2019/09/09	17	20.60	0	0.00	20.65	17	28,256	0.06%
2019/09/06	1	20.55	146	20.60	20.55	-145	28,532	-0.51%	大賣/鉅額交易
2019/09/05	1	20.45	8	20.50	20.45	-7	28,606	-0.02%
2019/09/04	1	20.35	1	20.35	20.35	0	28,798	0.00%
2019/09/03	6	20.23	5	20.35	20.20	1	28,999	0.00%
2019/08/30	0	0.00	4.1	20.29	20.35	-4.1	29,782	-0.01%
2019/08/29	3	20.10	5	20.10	20.10	-2	29,901	-0.01%
2019/08/28	10	20.20	0	0.00	20.15	10	30,230	0.03%
2019/08/27	5	20.18	2	20.25	20.05	3	30,411	0.01%
2019/08/26	32	20.20	0	0.00	20.15	32	30,322	0.11%
2019/08/20	4	20.50	0	0.00	20.60	4	31,423	0.01%
2019/08/19	0	0.00	7	20.49	20.45	-7	31,432	-0.02%
2019/08/16	0	0.00	7	20.39	20.50	-7	31,486	-0.02%
2019/08/15	0	0.00	15	20.09	20.05	-15	31,295	-0.05%
2019/08/13	209	20.05	0	0.00	20.00	209	31,757	0.66%	大買/鉅額交易
2019/08/12	1.6	20.28	3	20.42	20.20	-1.4	31,637	0.00%
2019/08/08	21	20.20	0	0.00	20.15	21	31,471	0.07%
2019/08/07	2	20.03	0	0.00	20.05	2	31,689	0.01%
2019/08/06	17	19.88	2	19.85	19.95	15	32,019	0.05%
2019/08/05	2	20.00	0	0.00	20.10	2	31,858	0.01%
2019/08/02	18	20.05	0	0.00	20.05	18	32,159	0.06%
2019/08/01	17	20.21	0	0.00	20.30	17	32,456	0.05%
2019/07/31	12	20.40	2	20.35	20.30	10	32,839	0.03%
2019/07/29	1	20.55	7	20.55	20.50	-6	33,121	-0.02%
2019/07/26	1	20.50	0	0.00	20.55	1	33,997	0.00%
2019/07/25	16	20.51	1.2	20.52	20.65	14.8	34,955	0.04%
2019/07/24	10	20.49	3	20.50	20.45	7	35,354	0.02%
2019/07/23	10	20.50	0	0.00	20.50	10	35,852	0.03%
2019/07/19	1	20.50	18	20.59	20.50	-17	35,993	-0.05%
2019/07/18	1	20.55	5	20.55	20.60	-4	36,021	-0.01%
2019/07/17	2	20.50	0	0.00	20.60	2	36,136	0.01%
2019/07/16	9	20.53	5	20.50	20.55	4	36,056	0.01%
2019/07/15	24	20.69	3	20.68	20.65	21	35,686	0.06%
2019/07/12	7	21.63	32	21.74	21.60	-25	35,402	-0.07%
2019/07/11	0	0.00	13	21.75	21.75	-13	34,856	-0.04%
2019/07/10	5	21.75	0	0.00	21.75	5	34,509	0.01%
2019/07/09	0	0.00	2	21.75	21.70	-2	34,489	-0.01%
2019/07/08	5.8	21.70	18	21.74	21.70	-12.2	34,092	-0.04%
2019/07/05	0	0.00	6	21.70	21.70	-6	33,912	-0.02%
2019/07/04	0	0.00	2	21.55	21.55	-2	33,827	-0.01%
2019/07/03	35.2	21.45	2	21.40	21.50	33.2	33,814	0.10%
2019/07/02	6	21.49	0	0.00	21.50	6	33,679	0.02%
2019/07/01	5	21.45	0	0.00	21.45	5	33,343	0.01%
2019/06/27	7	21.31	0	0.00	21.45	7	33,348	0.02%
2019/06/26	0	0.00	1	21.15	21.20	-1	33,292	0.00%
2019/06/21	31	21.20	0	0.00	21.10	31	32,956	0.09%
2019/06/19	0	0.00	270	21.44	21.50	-270	32,024	-0.84%	大賣/鉅額交易
2019/06/18	0	0.00	10	21.35	21.30	-10	31,469	-0.03%
2019/06/17	15	21.39	4	21.30	21.30	11	31,575	0.03%
2019/06/14	0	0.00	6	21.28	21.35	-6	31,601	-0.02%
2019/06/13	10.1	21.05	1	21.10	21.05	9.1	31,240	0.03%
2019/06/12	0	0.00	3	21.05	21.10	-3	31,699	-0.01%
2019/06/11	10	21.25	20	21.39	21.10	-10	31,415	-0.03%
2019/06/10	1	21.25	0	0.00	21.30	1	31,246	0.00%
2019/06/06	0	0.00	22	20.91	21.05	-22	30,905	-0.07%
2019/06/03	1	20.85	0	0.00	20.90	1	30,653	0.00%
2019/05/30	3	20.85	1	20.90	20.90	2	30,525	0.01%
2019/05/29	0	0.00	1	20.85	20.85	-1	30,603	0.00%
2019/05/28	1	20.90	1	20.90	21.05	0	30,736	0.00%
2019/05/27	2	20.95	0	0.00	20.95	2	30,128	0.01%
2019/05/23	2	20.85	6	20.90	20.85	-4	30,190	-0.01%
2019/05/21	2	20.98	0	0.00	20.95	2	30,045	0.01%
2019/05/20	0	0.00	1	20.95	20.90	-1	29,570	0.00%
2019/05/17	0	0.00	7	20.71	20.70	-7	29,337	-0.02%
2019/05/16	0	0.00	6	20.90	20.70	-6	29,265	-0.02%
2019/05/15	9	20.80	0	20.90	20.80	9	29,001	0.03%
2019/05/14	0	0.00	1	20.95	21.05	-1	28,760	0.00%
2019/05/13	1	21.05	2	21.10	21.05	-1	28,667	0.00%
2019/05/10	0	0.00	3	21.13	21.20	-3	28,748	-0.01%
2019/05/09	7	20.94	3	20.95	20.85	4	28,522	0.01%
2019/05/08	12.1	21.15	11	21.18	21.10	1.1	28,103	0.00%
2019/05/07	5	21.50	0	0.00	21.45	5	27,915	0.02%
2019/05/06	10	21.43	2	21.35	21.45	8	28,031	0.03%
2019/05/03	3.1	21.77	27.4	21.67	21.85	-24.3	27,735	-0.09%
2019/05/02	0	0.00	18.7	21.51	21.50	-18.7	26,834	-0.07%
2019/04/30	0	0.00	4	21.08	21.15	-4	26,317	-0.02%
2019/04/29	0	0.00	27.5	20.83	20.90	-27.5	26,122	-0.11%
2019/04/26	5	20.50	3	20.55	20.45	2	26,110	0.01%
2019/04/24	0	0.00	1.2	20.54	20.50	-1.2	26,302	0.00%
2019/04/23	1	20.40	5	20.40	20.45	-4	26,286	-0.02%
2019/04/22	0	0.00	37	20.45	20.45	-37	26,317	-0.14%
2019/04/19	1	20.30	6.5	20.40	20.40	-5.5	26,539	-0.02%
2019/04/18	16	20.26	0	0.00	20.20	16	26,699	0.06%
2019/04/17	17	20.36	0	0.00	20.35	17	26,558	0.06%
2019/04/15	8	20.44	0	0.00	20.40	8	26,435	0.03%
2019/04/12	0	0.00	7	20.75	20.55	-7	26,754	-0.03%
2019/04/11	0	0.00	1	20.65	20.70	-1	26,867	0.00%
2019/04/10	5.8	20.60	1	20.70	20.55	4.8	26,937	0.02%
2019/04/09	0	0.00	3	20.72	20.75	-3	27,013	-0.01%
2019/04/08	3	20.40	1	20.55	20.55	2	26,910	0.01%
2019/04/03	6	20.39	0	0.00	20.35	6	26,705	0.02%
2019/04/02	17	20.38	0	0.00	20.40	17	26,687	0.06%
2019/04/01	15	20.35	0	0.00	20.30	15	26,739	0.06%
2019/03/29	5	20.39	1	20.45	20.45	4	26,136	0.02%
2019/03/28	0	0.00	2.1	20.40	20.40	-2.1	26,082	-0.01%
2019/03/27	15	20.50	0	0.00	20.40	15	26,159	0.06%
2019/03/26	2	20.60	0	0.00	20.65	2	26,032	0.01%
2019/03/25	2	20.65	0	0.00	20.60	2	26,246	0.01%
2019/03/22	3	20.88	0	0.00	20.90	3	26,262	0.01%
2019/03/21	0	0.00	11	21.00	21.00	-11	26,561	-0.04%
2019/03/20	30	20.90	4	20.85	20.90	26	26,863	0.10%
2019/03/19	4	20.96	2	20.95	20.90	2	27,412	0.01%
2019/03/18	2	20.80	4	20.75	20.85	-2	27,481	-0.01%
2019/03/15	1	20.60	1	20.65	20.65	0	27,712	0.00%
2019/03/14	0	0.00	1	20.55	20.55	-1	27,247	0.00%
2019/03/13	21	20.50	0	0.00	20.45	21	27,360	0.08%
2019/03/12	0.3	20.60	0	0.00	20.60	0.3	27,326	0.00%
2019/03/11	7	20.49	0	0.00	20.45	7	27,366	0.03%
2019/03/08	6	20.43	3	20.45	20.35	3	27,427	0.01%
2019/03/07	0	0.00	22	20.62	20.60	-22	27,577	-0.08%
2019/03/06	4	20.63	0	0.00	20.55	4	27,671	0.01%
2019/03/04	5	20.63	0	0.00	20.75	5	27,585	0.02%
2019/02/27	3	20.75	1	20.85	20.85	2	27,417	0.01%
2019/02/26	0	0.00	2	20.80	20.80	-2	27,282	-0.01%
2019/02/25	7	20.72	1	20.75	20.75	6	27,137	0.02%
2019/02/21	0	0.00	1	20.70	20.75	-1	26,919	0.00%
2019/02/20	9	20.50	0	0.00	20.55	9	27,123	0.03%
2019/02/19	1	20.45	0	0.00	20.45	1	27,327	0.00%
2019/02/18	5	20.50	0	0.00	20.45	5	27,517	0.02%
2019/02/15	2	20.48	0	0.00	20.45	2	27,909	0.01%
2019/02/13	0	0.00	1	20.65	20.60	-1	28,526	0.00%
2019/02/12	3	20.55	1	20.55	20.55	2	28,385	0.01%
2019/02/11	0	0.00	3	20.70	20.45	-3	27,998	-0.01%
2019/01/30	0	0.00	35	20.59	20.70	-35	27,590	-0.13%
2019/01/29	0	0.00	2	20.55	20.55	-2	27,382	-0.01%
2019/01/28	1	20.65	2	20.63	20.70	-1	27,299	0.00%
2019/01/25	0	0.00	17	20.59	20.60	-17	27,101	-0.06%
2019/01/24	0	0.00	6	20.45	20.40	-6	26,799	-0.02%
2019/01/23	0.1	20.45	7	20.44	20.35	-6.9	27,098	-0.03%
2019/01/22	22	20.39	5	20.45	20.50	17	27,099	0.06%
2019/01/21	8.6	20.22	2	20.18	20.25	6.6	26,915	0.02%
2019/01/18	34	19.98	0	0.00	19.95	34	27,051	0.13%
2019/01/17	2.5	20.01	0	0.00	20.00	2.5	27,425	0.01%
2019/01/16	1	19.95	0	0.00	20.05	1	28,259	0.00%
2019/01/14	3	19.95	0	0.00	20.10	3	28,092	0.01%
2019/01/10	1	20.10	0	0.00	20.20	1	28,063	0.00%
2019/01/09	0	0.00	3	20.25	20.25	-3	27,976	-0.01%
2019/01/08	4	20.05	0	0.00	19.95	4	27,952	0.01%
2019/01/07	2	20.00	3	20.03	20.10	-1	28,441	0.00%
2019/01/04	17	19.80	3	19.80	19.80	14	29,344	0.05%
2019/01/03	0	0.00	11	20.00	20.00	-11	30,352	-0.04%
2019/01/02	8	19.89	0	0.00	19.90	8	30,669	0.03%
2018/12/28	0	0.00	6.2	20.14	20.20	-6.2	30,755	-0.02%
2018/12/27	1	19.95	0	0.00	19.95	1	30,893	0.00%
2018/12/26	0	0.00	1	19.90	19.80	-1	31,347	0.00%
2018/12/25	51	19.75	0	0.00	19.75	51	31,571	0.16%
2018/12/24	8	19.86	0	0.00	19.85	8	31,770	0.03%
2018/12/22	2	19.95	0	0.00	19.95	2	31,824	0.01%
2018/12/21	6	19.90	0	0.00	19.90	6	32,371	0.02%
2018/12/20	7	19.96	5	20.00	19.95	2	32,619	0.01%
2018/12/19	1	20.00	0	0.00	20.15	1	32,555	0.00%
2018/12/18	0	0.00	2	20.20	20.00	-2	32,766	-0.01%
2018/12/17	7	20.24	0	0.00	20.20	7	33,529	0.02%
2018/12/13	2	20.10	0	0.00	20.10	2	33,884	0.01%
2018/12/12	69	19.94	0	0.00	19.90	69	33,804	0.20%
2018/12/11	6	20.00	0	0.00	20.00	6	32,968	0.02%
2018/12/10	22	20.02	0	0.00	20.00	22	32,772	0.07%
2018/12/07	4	20.25	0	0.00	20.20	4	32,513	0.01%
2018/12/06	1	20.25	0	0.00	20.35	1	32,465	0.00%
2018/12/05	5	20.45	0	0.00	20.45	5	32,426	0.02%
2018/12/03	4	20.78	0	0.00	20.70	4	32,469	0.01%
2018/11/30	130	20.55	5	20.55	20.45	125	32,270	0.39%	大買/鉅額交易
2018/11/29	0.5	20.50	0	0.00	20.40	0.5	31,986	0.00%
2018/11/28	3	20.58	0	0.00	20.60	3	31,806	0.01%
2018/11/27	1	20.50	0	0.00	20.60	1	31,712	0.00%
2018/11/26	1	20.90	0	0.00	20.65	1	31,800	0.00%
2018/11/23	0	0.00	5	20.55	20.50	-5	31,676	-0.02%
2018/11/22	8	20.66	0	0.00	20.70	8	31,618	0.03%
2018/11/21	0	0.00	10	20.90	20.85	-10	31,646	-0.03%
2018/11/14	10	20.70	0	0.00	20.70	10	30,812	0.03%
2018/11/08	0	0.00	3	21.15	21.20	-3	30,660	-0.01%
2018/11/07	0	0.00	0.8	21.00	21.00	-0.8	30,638	0.00%
2018/11/06	1	20.65	3	20.70	20.75	-2	31,190	-0.01%
2018/11/02	0	0.00	6	20.50	20.80	-6	31,507	-0.02%
2018/11/01	3	20.40	0	0.00	20.35	3	31,652	0.01%
2018/10/31	1	20.30	0	0.00	20.65	1	32,056	0.00%
2018/10/30	5	19.85	0	0.00	19.95	5	31,843	0.02%
2018/10/29	22	19.90	0	0.00	19.80	22	32,258	0.07%
2018/10/26	6	20.00	0	0.00	19.90	6	32,467	0.02%
2018/10/25	3.5	19.93	0	0.00	19.90	3.5	32,549	0.01%
2018/10/24	7	20.44	130	20.45	20.40	-123	32,425	-0.38%	大賣/鉅額交易
2018/10/19	0	0.00	3	21.15	21.15	-3	32,037	-0.01%
2018/10/18	0	0.00	120	21.15	21.15	-120	31,970	-0.38%	大賣/鉅額交易
2018/10/17	0.4	21.15	0	0.00	21.05	0.4	32,056	0.00%
2018/10/15	6	21.28	0	0.00	21.20	6	32,038	0.02%
2018/10/12	15.8	21.16	15	20.96	21.70	0.8	31,832	0.00%
2018/10/11	22	21.52	3	21.20	21.15	19	30,930	0.06%
2018/10/09	0	0.00	42	22.68	22.75	-42	29,737	-0.14%
2018/10/08	1	22.55	0	0.00	22.55	1	29,411	0.00%
2018/10/05	1	22.65	5	22.68	22.70	-4	29,290	-0.01%
2018/10/04	1	22.30	0	0.00	22.95	1	29,177	0.00%
2018/10/03	1	22.35	0	0.00	22.50	1	28,887	0.00%
2018/10/02	5	22.55	1	22.55	22.60	4	29,147	0.01%
2018/09/28	2	22.90	0	0.00	23.00	2	30,451	0.01%
2018/09/27	1	22.50	14	22.70	23.00	-13	30,471	-0.04%
2018/09/25	0	0.00	5	22.60	22.60	-5	31,058	-0.02%
2018/09/21	2	22.20	28	22.22	22.45	-26	31,317	-0.08%
2018/09/20	36	22.12	6	22.09	22.15	30	31,159	0.10%
2018/09/19	3	21.80	5	21.72	21.80	-2	31,153	-0.01%
2018/09/14	0	0.00	1	21.40	21.40	-1	31,735	0.00%
2018/09/13	1	21.10	0	0.00	21.20	1	31,826	0.00%
2018/09/11	0	0.00	11	21.45	21.45	-11	32,145	-0.03%
2018/09/10	0	0.00	2	21.25	21.30	-2	32,670	-0.01%
2018/09/06	0	0.00	5	21.05	21.15	-5	33,457	-0.01%
2018/09/04	0	0.00	1	21.55	21.55	-1	33,601	0.00%
2018/08/30	0	0.00	16	21.30	21.35	-16	33,603	-0.05%
2018/08/28	0	0.00	2	21.53	21.60	-2	34,008	-0.01%
2018/08/27	0.8	21.50	1	21.45	21.50	-0.2	34,035	0.00%
2018/08/22	0	0.00	1	21.45	21.50	-1	35,855	0.00%
2018/08/20	1	21.20	1	21.25	21.30	0	35,805	0.00%
2018/08/17	0	0.00	2	21.20	21.15	-2	35,930	-0.01%
2018/08/16	4	21.10	0	0.00	20.95	4	35,907	0.01%
2018/08/15	0.9	21.30	1	21.20	21.30	-0.1	35,832	0.00%
2018/08/14	0	0.00	1	21.00	21.20	-1	35,891	0.00%
2018/08/13	6	20.85	5	20.80	20.80	1	36,053	0.00%
2018/08/10	1	21.15	0	0.00	21.30	1	35,638	0.00%
2018/08/09	5	21.40	15	21.35	21.15	-10	35,807	-0.03%
2018/08/08	1	21.60	0	0.00	21.40	1	35,680	0.00%
2018/08/06	0	0.00	4	21.41	21.45	-4	35,645	-0.01%
2018/08/03	0	0.00	2	21.00	21.20	-2	36,403	-0.01%
2018/08/01	3	20.88	7	21.00	21.10	-4	36,116	-0.01%
2018/07/31	1	20.70	1	20.85	20.75	0	35,911	0.00%
2018/07/30	2	20.63	5	20.65	20.50	-3	35,161	-0.01%
2018/07/27	5	20.53	0	0.00	20.65	5	35,318	0.01%
2018/07/26	27	20.43	1	20.35	20.55	26	35,521	0.07%
2018/07/25	5	20.50	0	0.00	20.50	5	35,512	0.01%
2018/07/24	0	0.00	1	20.50	20.50	-1	35,542	0.00%
2018/07/23	12	20.40	0	0.00	20.45	12	35,543	0.03%
2018/07/20	0	0.00	1	20.50	20.50	-1	35,461	0.00%
2018/07/19	11	20.42	0	0.00	20.40	11	35,508	0.03%
2018/07/17	3	20.53	0	0.00	20.50	3	35,090	0.01%
2018/07/16	2	20.63	0	0.00	20.65	2	35,177	0.01%
2018/07/13	3	20.65	0	0.00	20.70	3	35,561	0.01%
2018/07/12	7	20.50	0	0.00	20.55	7	35,699	0.02%
2018/07/11	2	20.38	1	20.45	20.45	1	35,729	0.00%
2018/07/10	1	20.60	0	0.00	20.40	1	35,582	0.00%
2018/07/09	2	20.45	0	0.00	20.50	2	35,451	0.01%
2018/07/06	0.3	21.50	9	21.58	21.50	-8.7	34,888	-0.02%
2018/07/05	0	0.00	15	21.70	21.70	-15	34,150	-0.04%
2018/07/04	0	0.00	1	21.75	21.80	-1	34,001	0.00%
2018/07/03	1	21.70	2	21.65	21.65	-1	34,097	0.00%
2018/06/29	0	0.00	1	22.00	21.95	-1	33,189	0.00%
2018/06/28	0	0.00	0.3	21.75	21.75	-0.3	32,256	0.00%
2018/06/27	1	22.00	22	21.85	21.90	-21	31,673	-0.07%
2018/06/26	2	21.90	0	0.00	21.75	2	31,466	0.01%
2018/06/25	22	21.85	0	0.00	21.75	22	31,504	0.07%
2018/06/22	6	21.71	0	0.00	21.85	6	31,675	0.02%
2018/06/21	1.3	21.83	0	0.00	21.70	1.3	31,678	0.00%
2018/06/20	1	21.65	0.4	21.85	21.85	0.6	32,358	0.00%
2018/06/19	2	21.70	0	0.00	21.60	2	32,291	0.01%
2018/06/15	7	21.86	0	0.00	22.15	7	31,926	0.02%
2018/06/14	1	21.90	0	0.00	21.90	1	31,544	0.00%
2018/06/12	0	0.00	0.9	22.10	22.10	-0.9	32,170	0.00%
2018/06/07	0	0.00	2	22.45	22.50	-2	32,491	-0.01%
2018/06/06	1	22.30	5	22.42	22.45	-4	32,693	-0.01%
2018/06/05	2	22.00	3	22.03	22.20	-1	32,579	0.00%
2018/06/04	2	21.75	0	0.00	21.95	2	32,605	0.01%
2018/06/01	3	21.75	0	0.00	21.70	3	32,787	0.01%
2018/05/31	6	21.73	0	0.00	21.60	6	33,175	0.02%
2018/05/30	7	21.69	40	21.70	21.60	-33	32,648	-0.10%
2018/05/29	0	0.00	135	22.10	22.15	-135	32,291	-0.42%	大賣/鉅額交易
2018/05/25	15	22.20	18.4	22.25	22.20	-3.4	33,246	-0.01%
2018/05/24	0	0.00	14	22.15	22.15	-14	33,535	-0.04%
2018/05/23	1	22.10	13	22.16	22.15	-12	33,524	-0.04%
2018/05/22	0	0.00	10	22.20	22.15	-10	33,611	-0.03%
2018/05/21	0	0.00	2	22.15	22.15	-2	33,968	-0.01%
2018/05/18	0	0.00	10	22.05	22.10	-10	34,052	-0.03%
2018/05/17	0	0.00	14	22.14	22.05	-14	34,396	-0.04%
2018/05/16	1	21.95	0	0.00	22.05	1	34,495	0.00%
2018/05/15	12	21.95	0	0.00	21.90	12	35,444	0.03%
2018/05/14	10.8	22.05	23	22.10	22.10	-12.2	36,559	-0.03%
2018/05/11	0	0.00	8	21.86	21.95	-8	36,817	-0.02%
2018/05/10	2.3	21.49	0	0.00	21.45	2.3	36,033	0.01%
2018/05/09	2	21.40	1	21.50	21.45	1	35,954	0.00%
2018/05/08	1	21.30	2	21.35	21.35	-1	36,181	0.00%
2018/05/07	0	0.00	2	21.10	21.10	-2	36,271	-0.01%
2018/05/04	10.4	21.05	10	21.05	21.05	0.4	36,765	0.00%
2018/05/03	16	21.08	10	21.10	21.10	6	37,037	0.02%
2018/05/02	0.5	21.20	0	0.00	21.15	0.5	37,884	0.00%
2018/04/30	0	0.00	5	21.35	21.25	-5	38,526	-0.01%
2018/04/27	6	21.19	0	0.00	21.35	6	39,624	0.02%
2018/04/24	8	21.24	15	21.40	21.30	-7	40,058	-0.02%
2018/04/20	0	0.00	1	21.55	21.55	-1	40,476	0.00%
2018/04/19	0	0.00	25	21.64	21.70	-25	40,704	-0.06%
2018/04/18	0	0.00	2	21.35	21.50	-2	40,460	0.00%
2018/04/17	5	21.10	0	0.00	21.10	5	40,553	0.01%
2018/04/13	0	0.00	5	21.56	21.60	-5	41,291	-0.01%
2018/04/12	0	0.00	11	21.51	21.40	-11	42,091	-0.03%
2018/04/11	135	21.35	5	21.29	21.50	130	42,407	0.31%	大買/鉅額交易
2018/04/10	72	21.04	0	0.00	21.05	72	42,605	0.17%
2018/04/09	7	20.96	0.4	21.05	21.00	6.6	42,693	0.02%
2018/04/03	8	20.85	0	0.00	20.90	8	42,305	0.02%
2018/04/02	0	0.00	0.2	21.15	21.05	-0.2	42,226	0.00%
2018/03/30	1	21.10	0	0.00	21.20	1	42,684	0.00%
2018/03/29	50	20.90	0	0.00	20.90	50	42,855	0.12%
2018/03/28	4	21.00	0	0.00	21.00	4	42,682	0.01%
2018/03/27	0	0.00	2	21.23	21.15	-2	42,510	0.00%
2018/03/26	51	21.00	0	0.00	21.05	51	42,362	0.12%
2018/03/23	17	21.04	7	21.15	20.95	10	42,341	0.02%
2018/03/22	4	21.48	0	0.00	21.55	4	41,665	0.01%
2018/03/21	8	21.48	0	0.00	21.50	8	41,595	0.02%
2018/03/19	0	0.00	2	21.55	21.60	-2	42,411	0.00%
2018/03/16	15	21.39	0	0.00	21.30	15	42,333	0.04%
2018/03/15	1	21.70	0	0.00	21.60	1	41,350	0.00%
2018/03/14	3	21.87	0	0.00	21.80	3	41,261	0.01%
2018/03/13	1	21.95	0	0.00	21.90	1	41,012	0.00%
2018/03/12	3	21.83	1	21.95	21.90	2	40,888	0.00%
2018/03/09	0	0.00	53	21.70	21.65	-53	41,045	-0.13%
2018/03/08	2	21.60	0	0.00	21.60	2	41,320	0.00%
2018/03/06	0	0.00	0.4	21.65	21.70	-0.4	41,997	0.00%
2018/03/05	0	0.00	50	21.70	21.50	-50	42,307	-0.12%
2018/03/02	0	0.00	6	21.45	21.65	-6	41,960	-0.01%
2018/03/01	0	0.00	3	21.50	21.50	-3	41,744	-0.01%
2018/02/27	90	21.45	1	21.50	21.35	89	41,174	0.22%
2018/02/26	0	0.00	14	21.50	21.40	-14	40,717	-0.03%
2018/02/23	1	21.20	0	0.00	21.25	1	40,645	0.00%
2018/02/22	1	20.90	0	0.00	21.20	1	42,130	0.00%
2018/02/21	1	20.95	0	0.00	21.10	1	42,643	0.00%
2018/02/12	3	20.60	1	20.55	20.60	2	42,169	0.00%
2018/02/09	71	20.32	0	0.00	20.35	71	42,068	0.17%
2018/02/08	15	20.54	2	20.70	20.60	13	41,488	0.03%
2018/02/07	0	0.00	0.8	20.35	20.35	-0.8	41,165	0.00%
2018/02/06	7	19.90	0	0.00	19.70	7	40,071	0.02%
2018/02/05	57	20.85	2.5	20.91	20.85	54.5	38,605	0.14%
2018/02/02	50	21.10	0	0.00	21.30	50	38,047	0.13%
2018/01/31	1	21.00	2	20.95	21.30	-1	37,489	0.00%
2018/01/30	5	21.10	0	0.00	21.10	5	37,024	0.01%
2018/01/29	0	0.00	0.3	21.20	21.20	-0.3	36,554	0.00%
2018/01/25	0	0.00	2	21.10	21.30	-2	35,288	-0.01%
2018/01/24	0.2	21.05	5	20.97	21.05	-4.8	34,288	-0.01%
2018/01/23	5	21.29	2	21.30	21.30	3	33,227	0.01%
2018/01/22	0	0.00	1	21.80	21.85	-1	31,983	0.00%
2018/01/19	2	21.65	1	21.60	21.70	1	31,896	0.00%
2018/01/18	3	21.95	8	21.95	21.90	-5	31,753	-0.02%
2018/01/17	0.4	21.90	0	0.00	22.00	0.4	31,366	0.00%
2018/01/16	15.3	22.02	2	22.10	22.00	13.3	31,197	0.04%
2018/01/15	8	22.10	2	22.10	22.15	6	30,820	0.02%
2018/01/12	1	21.65	2	21.70	21.75	-1	30,268	0.00%
2018/01/11	7	21.63	0	0.00	21.70	7	30,007	0.02%
2018/01/10	8	21.75	4	21.69	21.70	4	29,985	0.01%
2018/01/09	5	21.35	1	21.30	21.40	4	29,340	0.01%
2018/01/08	13	21.02	8.1	21.31	21.50	4.9	28,915	0.02%
2018/01/05	0	0.00	3.4	20.81	20.90	-3.4	27,919	-0.01%
2018/01/04	0	0.00	1	20.70	20.65	-1	27,726	0.00%
2018/01/03	3	20.60	0	0.00	20.65	3	27,627	0.01%
2018/01/02	4	20.45	0	0.00	20.45	4	27,589	0.01%