中信金 (2891)-永豐金-板橋券商分點個股進出

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
34.25
漲跌
▲3.10
漲幅
+9.95%
成交量
177,946張
產業
上市金融類股
2797人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－永豐金-板橋券商分點個股進出

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

永豐金-板橋券商分點個股進出
永豐金-板橋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
2023/10/13	12.4	25.13	5.2	25.11	25.15	7.3	37,555	0.02%
2023/10/12	2	24.95	21.8	25.10	25.20	-19.8	38,011	-0.05%
2023/10/11	8	24.64	31	24.67	24.90	-23	37,994	-0.06%
2023/10/06	0.2	24.20	1	24.20	24.25	-0.8	37,359	0.00%
2023/10/05	3	23.92	2	24.13	24.10	1	37,413	0.00%
2023/10/04	44	23.84	0	0.00	23.70	44	37,241	0.12%
2023/10/03	8	24.21	0	0.00	24.20	8	36,707	0.02%
2023/10/02	1	24.50	1	24.55	24.50	0	36,681	0.00%
2023/09/27	2	24.43	0	0.00	24.40	2	37,331	0.01%
2023/09/26	1.3	24.59	0	24.55	24.55	1.2	37,243	0.00%
2023/09/25	4	24.48	0	0.00	24.60	4	37,073	0.01%
2023/09/22	6.1	24.22	1	24.40	24.25	5.1	37,010	0.01%
2023/09/21	22	24.31	0	0.00	24.35	22	36,646	0.06%
2023/09/19	0	0.00	12	24.96	24.95	-12	35,721	-0.03%
2023/09/18	0.7	24.75	0	0.00	24.95	0.7	35,670	0.00%
2023/09/15	4.5	24.71	2	24.70	24.85	2.5	35,673	0.01%
2023/09/14	0.2	24.90	24.7	24.91	25.00	-24.5	34,978	-0.07%
2023/09/13	0	0.00	14	24.57	24.70	-14	34,861	-0.04%
2023/09/12	101.1	24.20	2.3	24.30	24.35	98.8	35,158	0.28%	大買/
2023/09/11	0	0.00	4	24.26	24.25	-4	35,157	-0.01%
2023/09/08	8	23.86	4	23.89	24.05	4	35,079	0.01%
2023/09/07	6	23.55	0	0.00	23.60	6	35,101	0.02%
2023/09/06	16.3	23.79	0	0.00	23.65	16.3	35,328	0.05%
2023/09/05	0	0.00	3	24.00	24.00	-3	35,773	-0.01%
2023/09/01	6	23.78	0.1	23.95	23.80	5.9	36,246	0.02%
2023/08/31	4.6	23.76	0	0.00	23.85	4.6	36,367	0.01%
2023/08/30	16	23.88	1	24.00	23.90	15	36,238	0.04%
2023/08/29	0.1	23.85	0	0.00	24.00	0.1	36,282	0.00%
2023/08/28	1	23.75	0.1	23.80	23.80	0.9	36,345	0.00%
2023/08/25	14.2	23.57	0	0.00	23.50	14.2	37,283	0.04%
2023/08/24	1	23.90	2	23.83	23.85	-1	37,333	0.00%
2023/08/23	11	23.52	1	23.70	23.70	10	37,180	0.03%
2023/08/22	5.1	23.49	3	23.57	23.55	2.1	37,194	0.01%
2023/08/21	0.2	23.85	100.1	23.70	23.85	-99.9	36,888	-0.27%
2023/08/18	114.1	23.43	4	23.40	23.35	110.1	36,736	0.30%	大買/鉅額交易
2023/08/17	8	23.04	3	23.02	23.25	5	36,714	0.01%
2023/08/16	31.1	23.31	31	23.30	23.40	0.1	36,242	0.00%
2023/08/15	45.1	23.97	1	24.05	23.90	44.1	35,831	0.12%
2023/08/14	120.2	24.20	2	24.45	24.30	118.2	35,662	0.33%	大買/鉅額交易
2023/08/11	23.2	24.94	3	25.07	24.90	20.2	35,686	0.06%
2023/08/10	4.1	24.80	46	24.85	24.90	-41.9	35,825	-0.12%
2023/08/09	3.6	24.82	51	24.60	24.80	-47.4	35,631	-0.13%
2023/08/08	6	24.54	0	0.00	24.60	6	35,307	0.02%
2023/08/07	0.6	24.60	0.2	24.70	24.60	0.4	34,790	0.00%
2023/08/04	48	24.83	0	0.00	24.60	48	34,284	0.14%
2023/08/02	3	26.05	4	26.04	26.15	-1	33,138	0.00%
2023/08/01	0.4	26.35	6	26.33	26.25	-5.6	32,438	-0.02%
2023/07/31	2	26.35	0	26.40	26.25	2	31,924	0.01%
2023/07/28	4.2	26.35	1.5	26.45	26.35	2.7	31,380	0.01%
2023/07/27	0	26.55	14.6	26.60	26.60	-14.6	31,388	-0.05%
2023/07/26	4	26.46	10	26.60	26.50	-6	31,543	-0.02%
2023/07/25	0	0.00	23	26.35	26.35	-23	31,479	-0.07%
2023/07/24	44	26.09	40	26.10	26.10	4	31,318	0.01%
2023/07/21	1	26.50	63.8	26.32	26.45	-62.8	30,989	-0.20%
2023/07/20	0	0.00	1	26.20	26.20	-1	30,342	0.00%
2023/07/19	9	26.08	34	26.23	26.05	-25	29,714	-0.08%
2023/07/18	0	0.00	3	26.20	26.25	-3	29,118	-0.01%
2023/07/17	0	0.00	7	25.96	26.15	-7	28,487	-0.02%
2023/07/14	0	0.00	3.5	25.24	25.40	-3.5	27,827	-0.01%
2023/07/13	0	0.00	9	25.05	24.90	-9	27,228	-0.03%
2023/07/12	3	25.10	2	25.15	25.15	1	27,253	0.00%
2023/07/11	70.6	24.81	0	0.00	24.95	70.6	27,101	0.26%
2023/07/10	4	24.43	0	0.00	24.50	4	27,102	0.01%
2023/07/07	4	24.23	6	24.30	24.60	-2	27,058	-0.01%
2023/07/06	13	24.42	4	24.48	24.50	9	27,061	0.03%
2023/07/05	0.4	25.05	2	25.00	24.95	-1.6	26,339	-0.01%
2023/07/04	1	24.85	0	0.00	24.85	1	26,214	0.00%
2023/06/29	2.3	24.83	0	0.00	24.90	2.3	26,452	0.01%
2023/06/28	1	24.85	0	0.00	25.00	1	26,495	0.00%
2023/06/27	0	0.00	3	24.75	24.75	-3	26,487	-0.01%
2023/06/26	0	25.00	5.1	24.95	24.95	-5.1	26,395	-0.02%
2023/06/21	0	0.00	5.1	25.04	25.10	-5.1	26,351	-0.02%
2023/06/19	0	0.00	1	25.00	25.05	-1	26,356	0.00%
2023/06/16	7	24.61	10	24.70	24.55	-3	26,527	-0.01%
2023/06/15	1	24.65	14	24.63	24.70	-13	26,373	-0.05%
2023/06/14	6.3	24.77	1	24.85	24.75	5.3	27,373	0.02%
2023/06/13	21	24.95	12	24.88	24.80	9	28,420	0.03%
2023/06/12	7.2	25.05	0	0.00	24.80	7.2	28,709	0.02%
2023/06/09	6.1	25.16	7	25.04	25.20	-0.9	29,323	0.00%
2023/06/08	0	0.00	9.3	24.60	24.65	-9.3	28,992	-0.03%
2023/06/07	0	0.00	2	24.60	24.60	-2	29,102	-0.01%
2023/06/06	2	24.55	4	24.55	24.45	-2	29,120	-0.01%
2023/06/05	1	24.45	16	24.63	24.45	-15	29,340	-0.05%
2023/06/02	1	24.25	4	24.35	24.30	-3	29,560	-0.01%
2023/06/01	0.5	24.35	0	0.00	24.30	0.5	29,602	0.00%
2023/05/30	0	0.00	5	24.55	24.50	-5	28,817	-0.02%
2023/05/29	0	0.00	2	24.40	24.40	-2	28,781	-0.01%
2023/05/26	10	23.90	0	0.00	24.10	10	29,081	0.03%
2023/05/25	2.2	24.10	1	24.10	24.10	1.2	28,947	0.00%
2023/05/24	0.1	24.30	5	24.35	24.50	-4.9	28,934	-0.02%
2023/05/23	0	24.50	0.1	24.65	24.60	-0.1	28,789	0.00%
2023/05/22	33	24.41	4	24.60	24.55	29	28,536	0.10%
2023/05/19	1	24.30	6	24.29	24.40	-5	28,329	-0.02%
2023/05/18	0	0.00	26	24.05	24.10	-26	28,064	-0.09%
2023/05/17	1	23.50	39	23.74	23.80	-38	28,059	-0.14%
2023/05/16	0.5	23.50	10.1	23.48	23.55	-9.6	27,711	-0.03%
2023/05/15	0.1	23.15	1	23.20	23.35	-0.9	27,531	0.00%
2023/05/12	0.1	23.20	0	0.00	23.10	0.1	27,525	0.00%
2023/05/11	0.1	23.25	3	23.28	23.30	-2.9	27,439	-0.01%
2023/05/10	0	0.00	10	23.21	23.30	-10	27,382	-0.04%
2023/05/09	0.1	23.25	1	23.30	23.30	-0.9	27,491	0.00%
2023/05/08	0.1	23.30	13	23.27	23.35	-12.9	27,613	-0.05%
2023/05/05	0	0.00	2	23.10	23.05	-2	27,653	-0.01%
2023/05/04	0.2	23.00	14	23.09	23.10	-13.8	28,121	-0.05%
2023/05/03	0	0.00	10.1	23.00	22.95	-10.1	28,317	-0.04%
2023/05/02	13.6	22.77	3	22.78	22.90	10.6	28,638	0.04%
2023/04/28	0.1	22.45	2	22.50	22.60	-1.9	29,309	-0.01%
2023/04/27	1	22.40	0	0.00	22.40	1	29,437	0.00%
2023/04/26	0	0.00	1	22.35	22.45	-1	29,546	0.00%
2023/04/25	0	22.40	12	22.40	22.35	-12	29,622	-0.04%
2023/04/24	0	0.00	1	22.40	22.45	-1	29,609	0.00%
2023/04/21	1.3	22.22	0	0.00	22.30	1.3	29,753	0.00%
2023/04/19	0	0.00	1	22.50	22.45	-1	30,494	0.00%
2023/04/18	1	22.45	2	22.40	22.40	-1	30,543	0.00%
2023/04/14	0	0.00	7	22.47	22.50	-7	30,952	-0.02%
2023/04/13	2	22.30	7.4	22.26	22.30	-5.4	30,912	-0.02%
2023/04/12	0	0.00	12	21.90	22.00	-12	30,712	-0.04%
2023/04/11	5	21.76	0	0.00	21.85	5	30,671	0.02%
2023/04/10	4	21.75	0	0.00	21.80	4	30,480	0.01%
2023/04/07	3	21.65	0	0.00	21.70	3	30,451	0.01%
2023/04/06	2.2	21.66	0.1	21.65	21.70	2.1	30,326	0.01%
2023/03/30	1.1	21.56	1.1	21.66	21.65	0	30,650	0.00%
2023/03/28	2	21.55	3.2	21.55	21.50	-1.2	32,113	0.00%
2023/03/27	1	21.40	12	21.50	21.45	-11	32,846	-0.03%
2023/03/24	7	21.38	2	21.45	21.40	5	34,098	0.01%
2023/03/23	3	21.50	5	21.42	21.55	-2	34,348	-0.01%
2023/03/22	11.3	21.21	0	0.00	21.35	11.3	34,662	0.03%
2023/03/21	34	21.09	0	0.00	21.05	34	34,799	0.10%
2023/03/20	3.1	20.87	0	0.00	21.00	3.1	34,685	0.01%
2023/03/17	23.7	20.93	0	21.00	20.85	23.7	34,460	0.07%
2023/03/16	25.2	21.08	0	21.20	20.90	25.2	33,537	0.08%
2023/03/15	20.2	21.70	10	21.65	21.55	10.2	33,106	0.03%
2023/03/14	78	21.88	0	0.00	21.70	78	33,006	0.24%
2023/03/13	4.1	22.19	22	22.29	22.20	-17.9	32,321	-0.06%
2023/03/10	14.2	22.28	0	0.00	22.25	14.2	32,225	0.04%
2023/03/09	13.3	22.58	0	0.00	22.50	13.3	32,297	0.04%
2023/03/08	5.1	22.50	1	22.60	22.75	4.1	33,172	0.01%
2023/03/06	8	22.48	0	0.00	22.55	8	33,101	0.02%
2023/03/03	6.2	22.49	0	0.00	22.40	6.2	33,055	0.02%
2023/03/02	4.1	22.56	11	22.52	22.55	-6.9	33,368	-0.02%
2023/03/01	1.2	22.67	1.4	22.70	22.70	-0.2	34,039	0.00%
2023/02/24	0.1	22.85	1	22.95	22.75	-0.9	34,090	0.00%
2023/02/23	3	22.85	1.2	22.90	22.85	1.8	34,022	0.01%
2023/02/22	0.1	22.65	0	0.00	22.80	0.1	34,302	0.00%
2023/02/21	2.1	22.75	2	22.80	22.80	0.1	34,319	0.00%
2023/02/20	0	0.00	0.1	22.90	22.95	-0.1	34,675	0.00%
2023/02/17	3	22.75	0	0.00	22.75	3	35,011	0.01%
2023/02/15	3.5	22.60	3	22.80	22.55	0.5	35,906	0.00%
2023/02/14	0.1	22.95	6.4	22.96	22.90	-6.3	35,542	-0.02%
2023/02/13	1	22.35	0.4	22.75	22.75	0.6	35,761	0.00%
2023/02/10	3.9	22.34	0	0.00	22.45	3.9	35,821	0.01%
2023/02/08	100.3	22.35	0	0.00	22.40	100.3	35,999	0.28%
2023/02/06	0.1	22.40	0	0.00	22.35	0.1	36,204	0.00%
2023/02/03	0	22.50	0	0.00	22.40	0	36,347	0.00%
2023/02/02	16.1	22.55	0	0.00	22.50	16.1	36,284	0.04%
2023/02/01	1.1	22.83	0	0.00	22.75	1.1	35,941	0.00%
2023/01/31	1.1	22.91	0	0.00	22.85	1.1	35,988	0.00%
2023/01/30	4	23.07	12.2	23.18	23.20	-8.2	35,795	-0.02%
2023/01/17	0	0.00	5	23.20	23.20	-5	35,026	-0.01%
2023/01/16	18	22.95	18.1	22.95	23.05	-0.1	35,085	0.00%
2023/01/12	1.1	22.91	0	0.00	22.90	1.1	35,746	0.00%
2023/01/11	0	0.00	54	23.15	23.10	-54	36,145	-0.15%
2023/01/10	0	22.95	7	23.07	23.15	-7	36,281	-0.02%
2023/01/09	0	0.00	47	23.00	23.15	-47	36,241	-0.13%
2023/01/06	15	22.55	11	22.60	22.60	4	36,142	0.01%
2023/01/05	0	0.00	8.4	22.52	22.60	-8.4	36,911	-0.02%
2023/01/04	1	22.30	2	22.33	22.35	-1	36,655	0.00%
2023/01/03	12	21.94	2	22.15	22.15	10	37,051	0.03%
2022/12/30	0	0.00	1	22.20	22.10	-1	37,123	0.00%
2022/12/29	6	21.93	10.2	21.91	21.90	-4.2	37,390	-0.01%
2022/12/28	6	22.07	0	0.00	22.15	6	37,930	0.02%
2022/12/27	1	22.20	0	0.00	22.25	1	38,289	0.00%
2022/12/23	3	21.83	0	0.00	21.90	3	40,064	0.01%
2022/12/22	0	0.00	1	22.15	22.15	-1	40,898	0.00%
2022/12/21	9.4	21.72	1	21.80	21.70	8.4	41,362	0.02%
2022/12/20	23.2	21.94	2	21.90	21.90	21.2	41,361	0.05%
2022/12/19	3.1	22.07	0	0.00	22.05	3.1	40,751	0.01%
2022/12/16	11	22.38	0	0.00	22.25	11	40,189	0.03%
2022/12/15	16.1	22.62	1	22.85	22.75	15.1	39,518	0.04%
2022/12/14	1	23.00	20.1	23.06	22.90	-19.1	39,290	-0.05%
2022/12/13	1.1	22.98	1	22.95	22.70	0.1	38,999	0.00%
2022/12/12	0	0.00	1	23.00	22.90	-1	38,858	0.00%
2022/12/09	3.1	22.60	0	0.00	22.70	3.1	39,501	0.01%
2022/12/08	50.2	22.90	6	22.80	22.80	44.2	39,500	0.11%
2022/12/07	0	0.00	62.2	23.11	23.05	-62.2	39,805	-0.16%
2022/12/06	0.1	22.65	3	22.55	22.40	-2.9	39,379	-0.01%
2022/12/05	0.1	22.90	0	0.00	22.75	0.1	39,214	0.00%
2022/12/02	4	22.55	50	22.63	22.50	-46	39,140	-0.12%
2022/12/01	115	22.83	0	0.00	22.60	115	39,480	0.29%	大買/鉅額交易
2022/11/30	0	0.00	5.1	23.15	23.00	-5.1	39,128	-0.01%
2022/11/29	0	0.00	15.2	22.73	22.85	-15.2	38,153	-0.04%
2022/11/28	0	0.00	0.2	22.35	22.20	-0.2	37,723	0.00%
2022/11/24	5	22.59	1	22.40	22.45	4	38,158	0.01%
2022/11/23	6	22.08	80.2	22.14	22.55	-74.2	38,123	-0.19%
2022/11/22	3.1	21.26	0	0.00	21.65	3.1	37,540	0.01%
2022/11/21	3	21.30	0.1	21.40	21.40	3	37,520	0.01%
2022/11/18	51.5	21.35	2	21.40	21.40	49.5	37,471	0.13%
2022/11/16	32.1	21.85	19	21.77	21.80	13.1	37,739	0.03%
2022/11/15	1	21.70	20	21.97	22.00	-19	37,538	-0.05%
2022/11/14	2	21.88	0	0.00	21.70	2	37,461	0.01%
2022/11/11	0.1	21.55	54	21.56	21.85	-53.9	37,305	-0.14%
2022/11/10	5.5	21.07	0	0.00	21.15	5.5	37,003	0.01%
2022/11/09	55.5	21.23	1	20.90	21.20	54.5	37,240	0.15%
2022/11/08	1	21.50	2	21.55	21.55	-1	36,802	0.00%
2022/11/07	0.5	21.35	108	21.20	21.45	-107.5	36,762	-0.29%	大賣/鉅額交易
2022/11/03	50	20.55	0	0.00	20.55	50	37,187	0.13%
2022/11/02	3.4	20.86	0	0.00	20.85	3.4	37,302	0.01%
2022/11/01	0.5	20.75	5	21.02	21.10	-4.5	37,236	-0.01%
2022/10/31	1	20.45	1	20.75	20.40	0	37,321	0.00%
2022/10/28	2	20.53	0	0.00	20.55	2	37,268	0.01%
2022/10/27	0.1	20.60	2	20.65	20.55	-2	37,391	-0.01%
2022/10/26	4	20.19	7	20.33	20.35	-3	37,477	-0.01%
2022/10/25	0	0.00	6	19.95	20.00	-6	37,284	-0.02%
2022/10/24	2	19.93	1	19.90	19.90	1	37,507	0.00%
2022/10/21	1	19.90	0	0.00	20.00	1	37,362	0.00%
2022/10/20	8.2	19.54	0	0.00	19.70	8.2	37,386	0.02%
2022/10/19	4.1	19.86	0	0.00	19.90	4.1	36,856	0.01%
2022/10/18	1.1	20.09	2	19.90	20.10	-0.9	36,666	0.00%
2022/10/14	55	19.89	0	0.00	19.80	55	37,156	0.15%
2022/10/13	43	19.84	0	0.00	19.65	43	37,479	0.11%
2022/10/12	4	20.13	0	0.00	20.25	4	37,051	0.01%
2022/10/11	32.5	20.19	1	20.15	20.10	31.5	37,553	0.08%
2022/10/07	5	20.40	0	0.00	20.45	5	37,778	0.01%
2022/10/05	56.3	20.64	0.6	20.67	20.50	55.7	39,600	0.14%
2022/10/04	5.1	20.30	3	20.20	20.15	2.1	39,489	0.01%
2022/10/03	12.1	19.79	0	0.00	19.70	12.1	39,279	0.03%
2022/09/30	33	19.86	11	20.00	19.85	22	39,035	0.06%
2022/09/29	14.3	20.13	1	20.10	20.05	13.3	38,420	0.03%
2022/09/28	3.6	20.43	0	0.00	20.10	3.6	38,398	0.01%
2022/09/27	19.2	20.93	1	20.85	20.75	18.2	37,734	0.05%
2022/09/26	4.2	21.28	3	21.40	21.25	1.2	37,481	0.00%
2022/09/23	2	21.68	10	21.65	21.65	-8	38,139	-0.02%
2022/09/22	16.4	21.59	0	0.00	21.60	16.4	38,352	0.04%
2022/09/21	18	22.08	0	0.00	22.05	18	38,110	0.05%
2022/09/20	1	22.15	0	0.00	22.20	1	38,087	0.00%
2022/09/19	5	22.19	1	22.15	22.15	4	38,054	0.01%
2022/09/16	4	22.18	0.2	22.35	22.10	3.8	37,980	0.01%
2022/09/15	55	22.39	1	22.30	22.30	54	37,330	0.14%
2022/09/14	16.3	22.40	0	0.00	22.30	16.3	37,527	0.04%
2022/09/13	6	22.83	0	0.00	22.75	6	37,514	0.02%
2022/09/12	4.1	22.96	6	22.95	22.90	-1.9	37,684	-0.01%
2022/09/08	3	22.85	0	0.00	22.90	3	38,143	0.01%
2022/09/07	16	22.96	0	0.00	22.80	16	38,832	0.04%
2022/09/06	10	23.45	1	23.45	23.40	9	38,851	0.02%
2022/09/05	1	23.05	0	0.00	23.25	1	39,338	0.00%
2022/09/02	1	22.95	0	0.00	22.90	1	39,793	0.00%
2022/09/01	7.2	22.99	1	23.05	23.05	6.2	40,102	0.02%
2022/08/30	2	23.25	0	0.00	23.25	2	40,094	0.00%
2022/08/29	12	23.46	1	23.50	23.50	11	39,792	0.03%
2022/08/25	0	0.00	1	23.85	23.75	-1	39,795	0.00%
2022/08/24	3	23.53	0	0.00	23.45	3	39,974	0.01%
2022/08/23	5	23.94	0	0.00	23.80	5	43,093	0.01%
2022/08/22	1.1	24.45	0	0.00	24.35	1.1	44,016	0.00%
2022/08/19	1.1	24.24	1	24.65	24.60	0.1	44,991	0.00%
2022/08/18	1	24.50	52	24.69	24.45	-51	45,094	-0.11%
2022/08/17	1	24.90	1.2	24.85	24.90	-0.2	45,265	0.00%
2022/08/16	1	24.20	2	24.55	24.55	-1	45,351	0.00%
2022/08/15	1.1	24.01	1.5	24.33	24.25	-0.4	45,511	0.00%
2022/08/12	0.1	24.15	2	24.10	24.10	-1.9	45,862	0.00%
2022/08/11	1.2	24.01	1.5	24.02	24.05	-0.3	46,417	0.00%
2022/08/10	0	0.00	2	23.50	23.55	-2	46,625	0.00%
2022/08/09	2	23.40	3	23.22	23.30	-1	46,849	0.00%
2022/08/08	1.1	23.01	0	0.00	23.10	1.1	47,093	0.00%
2022/08/05	0	0.00	2.1	22.86	23.00	-2.1	47,952	0.00%
2022/08/04	5	22.27	1.1	22.26	22.25	3.9	48,357	0.01%
2022/08/03	6	22.32	0	0.00	22.30	6	48,627	0.01%
2022/08/02	2.3	22.44	0	0.00	22.45	2.3	49,045	0.00%
2022/08/01	92.1	22.85	0	0.00	22.95	92.1	49,276	0.19%
2022/07/29	6.1	22.98	1	23.30	22.95	5.1	49,904	0.01%
2022/07/28	1.3	23.04	0	0.00	23.20	1.3	50,145	0.00%
2022/07/27	0	0.00	30	22.93	22.95	-30	50,004	-0.06%
2022/07/26	1	23.00	5	22.85	22.95	-4	50,007	-0.01%
2022/07/25	0	0.00	7	22.79	22.70	-7	50,025	-0.01%
2022/07/22	0	0.00	1	22.70	22.75	-1	50,265	0.00%
2022/07/21	1	22.70	1	22.20	22.65	0	50,606	0.00%
2022/07/20	3.2	22.40	0	0.00	22.25	3.2	50,794	0.01%
2022/07/18	21.6	22.25	1	22.15	22.30	20.6	51,013	0.04%
2022/07/15	9.1	21.88	0	0.00	21.80	9.1	50,644	0.02%
2022/07/14	13.1	22.30	0	0.00	22.25	13.1	50,425	0.03%
2022/07/13	2	23.35	59	23.50	23.45	-57	49,828	-0.11%
2022/07/12	35.2	23.02	6.5	23.02	22.95	28.7	49,189	0.06%
2022/07/11	2	23.70	3	23.73	23.65	-1	49,079	0.00%
2022/07/08	11	23.91	2	24.00	23.85	9	49,584	0.02%
2022/07/07	1.1	23.60	0	0.00	23.70	1.1	49,762	0.00%
2022/07/06	10.1	23.75	1	23.50	23.50	9.1	50,021	0.02%
2022/07/05	3	24.18	0	0.00	24.30	3	49,644	0.01%
2022/07/04	4.1	24.14	1	24.30	24.30	3.1	49,813	0.01%
2022/07/01	5.2	24.46	21	24.63	24.60	-15.8	51,056	-0.03%
2022/06/30	6.5	25.33	0	0.00	25.10	6.5	51,643	0.01%
2022/06/29	2.2	25.60	0	0.00	25.80	2.2	51,917	0.00%
2022/06/28	5.5	25.86	0	0.00	25.80	5.5	52,170	0.01%
2022/06/27	3.2	26.30	0.5	26.40	26.20	2.7	52,607	0.01%
2022/06/24	0	0.00	12	26.31	26.30	-12	52,432	-0.02%
2022/06/23	2	25.90	4	26.13	26.05	-2	52,483	0.00%
2022/06/22	6.1	26.22	0	0.00	26.05	6.1	52,405	0.01%
2022/06/21	0.3	26.35	23	26.13	26.45	-22.7	52,380	-0.04%
2022/06/20	7.1	25.36	5	25.70	25.50	2.1	52,656	0.00%
2022/06/17	3.6	26.09	0.4	26.30	26.00	3.2	52,494	0.01%
2022/06/16	0.1	26.65	8	26.81	26.60	-7.9	52,312	-0.02%
2022/06/15	0	0.00	2	26.23	26.30	-2	52,759	0.00%
2022/06/14	3.3	25.94	1.3	25.97	26.00	2	53,021	0.00%
2022/06/13	3.4	25.41	0	0.00	25.55	3.4	52,770	0.01%
2022/06/10	6	25.62	2	25.98	26.00	4	52,499	0.01%
2022/06/09	21	26.15	4	25.95	25.85	17	52,248	0.03%
2022/06/08	1	26.75	3	26.80	26.75	-2	51,486	0.00%
2022/06/06	0	0.00	1	26.85	26.85	-1	52,387	0.00%
2022/06/02	5	26.35	2	26.65	26.60	3	53,198	0.01%
2022/06/01	1	26.65	118	26.69	26.55	-117	54,359	-0.22%	大賣/鉅額交易
2022/05/31	9.1	26.46	1	27.15	27.15	8.1	54,651	0.01%
2022/05/30	23	26.85	8	27.00	27.10	15	51,544	0.03%
2022/05/27	4	26.35	7	26.11	26.60	-3	50,778	-0.01%
2022/05/26	1.2	25.34	2.4	25.46	25.30	-1.2	50,891	0.00%
2022/05/25	4	25.35	3	25.45	25.35	1	51,632	0.00%
2022/05/24	2.4	25.51	20	25.60	25.55	-17.6	52,700	-0.03%
2022/05/23	0	0.00	1	25.40	25.45	-1	52,523	0.00%
2022/05/20	2.1	25.35	5	25.46	25.45	-2.9	52,738	-0.01%
2022/05/19	12.1	25.26	0	0.00	25.30	12.1	52,434	0.02%
2022/05/18	3	25.80	1.2	26.02	26.10	1.8	51,969	0.00%
2022/05/17	0	25.60	0	0.00	25.50	0	52,002	0.00%
2022/05/16	8	25.75	1	25.65	25.70	7	52,112	0.01%
2022/05/13	7.4	25.77	8.5	25.85	25.80	-1.1	51,999	0.00%
2022/05/12	6	26.41	2	26.13	26.05	4	51,405	0.01%
2022/05/11	4	27.01	21	27.24	27.10	-17	51,084	-0.03%
2022/05/10	1	26.85	3	27.52	27.55	-2	51,342	0.00%
2022/05/09	5	27.33	6.2	27.52	27.30	-1.2	51,224	0.00%
2022/05/06	8	27.46	1	27.50	28.00	7	51,525	0.01%
2022/05/05	30	28.25	2	28.23	28.05	28	52,080	0.05%
2022/05/04	0	0.00	0.1	28.85	28.90	-0.1	51,753	0.00%
2022/05/03	1	28.75	28.7	28.87	28.75	-27.7	52,196	-0.05%
2022/04/29	6	29.03	0	0.00	29.25	6	52,517	0.01%
2022/04/28	2	28.60	7	28.58	29.00	-5	52,771	-0.01%
2022/04/27	6	29.06	4	29.06	28.90	2	52,740	0.00%
2022/04/26	31	29.67	15	29.53	29.70	16	52,882	0.03%
2022/04/25	2	28.85	26	29.13	29.10	-24	52,663	-0.05%
2022/04/22	17	29.35	17	29.21	29.45	0	52,476	0.00%
2022/04/21	9	28.76	0	0.00	28.75	9	52,787	0.02%
2022/04/20	2	28.83	8	28.93	29.20	-6	54,276	-0.01%
2022/04/19	5	28.85	0	0.00	28.95	5	54,643	0.01%
2022/04/18	11	28.60	0	0.00	28.75	11	55,421	0.02%
2022/04/15	0	0.00	1	29.45	29.35	-1	55,161	0.00%
2022/04/14	19	29.62	16	29.47	29.45	3	55,199	0.01%
2022/04/13	15	30.36	5	30.40	30.35	10	54,960	0.02%
2022/04/12	0	0.00	16.2	30.54	30.70	-16.2	54,588	-0.03%
2022/04/11	37	30.59	10.1	30.53	30.45	26.9	54,014	0.05%
2022/04/08	14.1	30.41	10.2	30.31	30.50	3.9	53,483	0.01%
2022/04/07	16	30.42	50	30.56	30.35	-34	52,910	-0.06%
2022/04/06	10	30.04	2.1	30.00	30.15	7.9	51,305	0.02%
2022/04/01	5.1	29.65	8.5	29.63	29.85	-3.4	49,861	-0.01%
2022/03/31	5	29.20	7	29.26	29.40	-2	49,092	0.00%
2022/03/30	0	0.00	12.1	29.09	29.00	-12.1	48,418	-0.03%
2022/03/29	2	28.80	1.1	28.80	28.80	0.9	47,964	0.00%
2022/03/28	3	28.57	5	28.77	29.00	-2	48,207	0.00%
2022/03/25	1	28.85	4.1	28.96	29.00	-3.1	48,151	-0.01%
2022/03/24	3	29.18	0	0.00	29.15	3	48,056	0.01%
2022/03/23	7	29.06	44.1	28.99	29.20	-37.1	48,030	-0.08%
2022/03/22	0	0.00	8	28.46	28.55	-8	47,386	-0.02%
2022/03/21	0.1	28.35	11	28.31	28.30	-10.9	47,093	-0.02%
2022/03/18	7	28.46	14	28.40	28.15	-7	46,789	-0.01%
2022/03/17	0	0.00	0.8	27.62	27.60	-0.8	45,712	0.00%
2022/03/15	3	26.70	0	0.00	26.60	3	44,878	0.01%
2022/03/14	0.4	26.85	1	26.75	26.80	-0.6	45,252	0.00%
2022/03/11	7.5	26.54	5	26.60	26.50	2.5	45,719	0.01%
2022/03/10	0	0.00	20	26.68	26.80	-20	45,980	-0.04%
2022/03/09	3.1	25.87	4	26.03	25.75	-1	46,095	0.00%
2022/03/08	24.3	25.75	1	25.85	25.60	23.3	45,964	0.05%
2022/03/07	43.3	26.11	2	26.25	26.25	41.3	45,170	0.09%
2022/03/04	6.2	27.40	0	0.00	27.35	6.2	44,605	0.01%
2022/03/03	1.1	27.86	1.7	28.03	27.95	-0.6	44,184	0.00%
2022/03/02	0	0.00	6	27.88	27.95	-6	44,067	-0.01%
2022/03/01	1	27.20	19	27.47	27.75	-18	44,046	-0.04%
2022/02/25	16.1	26.65	13	26.85	27.15	3.1	43,248	0.01%
2022/02/24	58.3	27.00	104	26.90	26.90	-45.7	42,362	-0.11%	大賣/
2022/02/23	3	27.70	100	27.65	27.80	-97	40,992	-0.24%
2022/02/22	30.3	27.76	3	27.90	27.85	27.3	41,082	0.07%
2022/02/21	4	28.10	2.1	28.27	28.35	1.9	40,847	0.00%
2022/02/18	1.3	28.36	2.4	28.36	28.35	-1.1	41,144	0.00%
2022/02/17	2.2	28.52	10.1	28.61	28.45	-7.9	41,111	-0.02%
2022/02/16	10.1	28.32	0	0.00	28.20	10.1	40,784	0.02%
2022/02/15	12.1	28.24	0	0.00	28.15	12.1	40,242	0.03%
2022/02/14	1.2	28.33	2	28.50	28.65	-0.8	39,948	0.00%
2022/02/11	10.2	28.55	3	28.82	28.85	7.2	39,558	0.02%
2022/02/10	3.1	28.54	0	0.00	28.85	3.1	39,375	0.01%
2022/02/09	0	0.00	24	28.81	28.90	-24	38,799	-0.06%
2022/02/08	15	28.59	5.2	28.75	28.70	9.9	38,318	0.03%
2022/02/07	12.2	28.34	10	28.45	28.50	2.2	37,643	0.01%
2022/01/26	1	27.45	107	27.26	27.60	-106	36,413	-0.29%	大賣/鉅額交易
2022/01/25	4	27.00	0	27.15	27.25	4	36,212	0.01%
2022/01/24	5	27.00	9	27.24	27.50	-4	35,877	-0.01%
2022/01/21	9.1	27.21	105.3	27.30	27.40	-96.2	35,482	-0.27%	大賣/
2022/01/20	3	27.53	3	27.72	27.70	0	34,989	0.00%
2022/01/19	11	27.88	7	27.84	27.80	4	34,687	0.01%
2022/01/18	0	0.00	10	28.00	27.90	-10	34,083	-0.03%
2022/01/17	10	27.77	100	27.75	27.80	-90	33,806	-0.27%
2022/01/14	29	28.46	6	27.92	27.90	23	33,758	0.07%
2022/01/13	17	27.78	27	28.21	28.45	-10	33,519	-0.03%
2022/01/12	14	27.32	6	27.48	27.40	8	32,036	0.02%
2022/01/11	10.4	27.13	18	26.99	27.40	-7.6	31,414	-0.02%
2022/01/10	3	26.15	1	26.10	26.40	2	30,637	0.01%
2022/01/07	10.1	26.35	137.1	26.39	26.30	-127.1	30,625	-0.41%	大賣/鉅額交易
2022/01/06	101	26.00	3	26.17	26.20	98	30,273	0.32%	大買/
2022/01/03	23	25.79	0	0.00	25.75	23	29,966	0.08%
2021/12/30	10	26.00	0	0.00	25.95	10	30,503	0.03%
2021/12/29	9	26.05	8	26.01	26.10	1	30,879	0.00%
2021/12/28	0.1	25.85	4	25.85	25.95	-3.9	31,034	-0.01%
2021/12/27	1	25.80	0	0.00	25.80	1	31,043	0.00%
2021/12/23	1	25.80	3	25.90	25.90	-2	31,987	-0.01%
2021/12/22	0.6	25.80	3	25.92	25.80	-2.4	32,059	-0.01%
2021/12/21	1	25.30	25	25.54	25.65	-24	32,072	-0.07%
2021/12/20	6	25.38	1	25.30	25.35	5	32,028	0.02%
2021/12/17	3	25.60	1	25.65	25.60	2	32,276	0.01%
2021/12/16	2	25.43	51	25.35	25.50	-49	32,351	-0.15%
2021/12/15	7	25.45	3	25.45	25.35	4	32,803	0.01%
2021/12/14	11	25.38	0	0.00	25.55	11	33,573	0.03%
2021/12/13	3	25.87	0	0.00	25.85	3	34,321	0.01%
2021/12/10	0	0.00	2	25.93	25.95	-2	34,337	-0.01%
2021/12/09	8	25.79	6	25.77	25.90	2	34,485	0.01%
2021/12/08	7	25.84	12	25.93	25.95	-5	34,539	-0.01%
2021/12/07	0	0.00	4.5	25.68	26.00	-4.5	33,932	-0.01%
2021/12/06	5	25.00	23.1	25.25	25.45	-18.1	33,351	-0.05%
2021/12/03	1	24.95	32	25.04	25.20	-31	33,150	-0.09%
2021/12/02	0	0.00	6	24.92	25.00	-6	32,490	-0.02%
2021/12/01	0	0.00	13	24.84	24.85	-13	31,937	-0.04%
2021/11/30	4	24.36	9.7	24.41	24.40	-5.7	31,777	-0.02%
2021/11/29	2	24.28	5	24.28	24.30	-3	31,012	-0.01%
2021/11/26	1	24.55	0	0.00	24.70	1	30,927	0.00%
2021/11/25	0	0.00	5	24.95	24.95	-5	31,206	-0.02%
2021/11/24	6	24.84	43.1	24.82	24.80	-37.1	31,106	-0.12%
2021/11/19	40	24.37	6	24.26	24.25	34	31,263	0.11%
2021/11/18	22	24.68	16	24.61	24.75	6	31,198	0.02%
2021/11/17	0	0.00	19	24.29	24.45	-19	31,080	-0.06%
2021/11/16	0	0.00	3	24.00	24.05	-3	30,878	-0.01%
2021/11/15	0	0.00	22	23.87	24.00	-22	31,057	-0.07%
2021/11/12	13	23.69	10	23.60	23.70	3	30,892	0.01%
2021/11/11	2	23.50	0	0.00	23.60	2	31,098	0.01%
2021/11/10	1	23.45	0	0.00	23.55	1	32,063	0.00%
2021/11/09	1.3	23.45	11	23.55	23.55	-9.7	33,086	-0.03%
2021/11/08	0	0.00	3	23.35	23.40	-3	33,500	-0.01%
2021/11/05	3	23.20	1	23.15	23.20	2	33,717	0.01%
2021/11/04	1	23.30	0	0.00	23.25	1	33,798	0.00%
2021/11/02	0	0.00	16	23.11	23.10	-16	34,050	-0.05%
2021/11/01	4	23.05	0	0.00	23.05	4	34,278	0.01%
2021/10/29	7.2	23.17	23	23.20	23.20	-15.8	34,215	-0.05%
2021/10/28	0.4	23.35	11	23.31	23.40	-10.6	34,225	-0.03%
2021/10/27	1.3	23.42	0	0.00	23.40	1.3	34,355	0.00%
2021/10/26	0	0.00	13	23.57	23.55	-13	34,437	-0.04%
2021/10/25	0	0.00	12	23.58	23.55	-12	34,263	-0.04%
2021/10/22	0	0.00	6	23.48	23.55	-6	34,316	-0.02%
2021/10/21	0	0.00	4	23.25	23.40	-4	33,922	-0.01%
2021/10/20	1	23.00	10	23.10	23.00	-9	33,272	-0.03%
2021/10/18	1.8	22.99	2	23.08	23.05	-0.2	32,921	0.00%
2021/10/12	0	0.00	0.2	22.90	22.90	-0.2	33,807	0.00%
2021/10/07	51	22.95	63	22.95	22.85	-12	33,870	-0.04%
2021/10/04	11	22.35	0	0.00	22.40	11	33,626	0.03%
2021/10/01	8	22.46	0	0.00	22.50	8	33,881	0.02%
2021/09/30	2	22.80	2	22.75	22.90	0	33,630	0.00%
2021/09/29	14.2	22.58	1	22.60	22.75	13.2	33,470	0.04%
2021/09/28	0.1	22.70	1.1	22.71	22.90	-1	33,327	0.00%
2021/09/27	2	22.73	1	22.90	22.75	1	33,111	0.00%
2021/09/24	13	22.82	0	0.00	22.80	13	33,140	0.04%
2021/09/23	0	0.00	1	22.90	22.95	-1	33,035	0.00%
2021/09/22	28.2	22.54	0	0.00	22.60	28.2	32,828	0.09%
2021/09/17	1	23.20	3	23.32	23.00	-2	32,216	-0.01%
2021/09/16	1.6	23.30	27	23.37	23.40	-25.4	31,654	-0.08%
2021/09/15	0	0.00	1	23.00	23.00	-1	30,744	0.00%
2021/09/14	0.7	23.00	0	0.00	23.00	0.7	30,609	0.00%
2021/09/13	0	0.00	2	23.00	23.00	-2	30,470	-0.01%
2021/09/10	7	22.81	5	22.95	22.95	2	30,734	0.01%
2021/09/09	5	22.75	0	0.00	22.85	5	31,186	0.02%
2021/09/08	0	0.00	2	22.80	22.90	-2	31,342	-0.01%
2021/09/06	10	22.70	4	22.85	22.85	6	31,468	0.02%
2021/09/02	5.3	22.61	16	22.75	22.70	-10.7	31,484	-0.03%
2021/09/01	1	22.90	3	22.85	23.00	-2	31,489	-0.01%
2021/08/31	0	0.00	11	22.86	23.00	-11	31,304	-0.04%
2021/08/30	3.4	22.79	62	22.80	22.90	-58.6	30,826	-0.19%
2021/08/27	0	0.00	9	22.67	22.75	-9	30,851	-0.03%
2021/08/26	0.2	22.30	1	22.15	22.40	-0.8	30,525	0.00%
2021/08/25	0.6	22.28	7.3	22.18	22.30	-6.7	30,608	-0.02%
2021/08/24	16	21.55	6	21.88	22.00	10	30,324	0.03%
2021/08/23	2	21.45	0	0.00	21.45	2	30,290	0.01%
2021/08/20	7	21.14	0	0.00	21.15	7	30,598	0.02%
2021/08/19	3	21.32	5.1	21.30	21.35	-2.1	31,913	-0.01%
2021/08/18	1	21.55	1	21.55	21.60	0	31,640	0.00%
2021/08/17	6	21.44	0	0.00	21.60	6	32,363	0.02%
2021/08/16	11	21.42	0	0.00	21.40	11	32,290	0.03%
2021/08/13	6	22.83	59.7	22.87	22.80	-53.7	32,099	-0.17%
2021/08/12	10	23.00	1.2	23.03	22.90	8.8	31,613	0.03%
2021/08/11	1	23.00	3	23.03	23.00	-2	31,314	-0.01%
2021/08/09	0	0.00	2	23.05	23.10	-2	32,212	-0.01%
2021/08/06	59	23.14	6	23.14	23.10	53	32,486	0.16%
2021/08/05	0	0.00	4.2	23.03	23.10	-4.2	33,171	-0.01%
2021/08/03	0	0.00	1	23.00	23.05	-1	36,865	0.00%
2021/08/02	0.2	23.00	6	23.05	23.10	-5.8	38,154	-0.02%
2021/07/30	2	22.83	0	0.00	22.85	2	38,287	0.01%
2021/07/29	0	0.00	7	22.81	22.80	-7	38,669	-0.02%
2021/07/28	10	22.57	15	22.68	22.75	-5	39,014	-0.01%
2021/07/27	1	22.85	2	22.88	22.85	-1	39,561	0.00%
2021/07/26	10	23.00	1	22.90	22.90	9	40,148	0.02%
2021/07/23	0.3	22.90	12	22.91	23.00	-11.7	40,400	-0.03%
2021/07/22	0.9	22.80	0	0.00	22.85	0.9	40,669	0.00%
2021/07/21	8.3	22.68	2	22.70	22.70	6.3	41,004	0.02%
2021/07/20	4	22.71	0	0.00	22.65	4	41,527	0.01%
2021/07/19	15.3	23.00	4	22.96	23.00	11.3	41,459	0.03%
2021/07/16	1.2	22.79	31	23.00	23.05	-29.8	41,699	-0.07%
2021/07/15	65	22.72	0	0.00	22.75	65	41,161	0.16%
2021/07/14	6	22.63	0	0.00	22.70	6	41,478	0.01%
2021/07/13	1	22.69	6	22.70	22.70	-5	42,089	-0.01%
2021/07/12	0.4	22.81	4	22.95	22.65	-3.6	41,905	-0.01%
2021/07/09	2.1	22.61	0	0.00	22.70	2.1	41,888	0.01%
2021/07/08	3	22.87	25	22.81	22.85	-22	41,757	-0.05%
2021/07/07	2	22.58	14	22.66	22.65	-12	41,843	-0.03%
2021/07/06	0.4	22.55	0	0.00	22.60	0.4	41,746	0.00%
2021/07/05	0.6	22.50	0	0.00	22.50	0.6	41,750	0.00%
2021/07/02	18	22.41	0	0.00	22.40	18	41,755	0.04%
2021/07/01	0	0.00	13	22.63	22.55	-13	41,913	-0.03%
2021/06/29	2	22.53	0	0.00	22.60	2	41,824	0.00%
2021/06/28	1	22.65	4.1	22.75	22.65	-3.1	42,026	-0.01%
2021/06/25	0	0.00	4	22.70	22.75	-4	42,487	-0.01%
2021/06/24	10	22.50	1	22.50	22.55	9	42,451	0.02%
2021/06/23	0.9	22.44	4.5	22.47	22.55	-3.6	42,846	-0.01%
2021/06/22	0	0.00	2	22.40	22.30	-2	43,399	0.00%
2021/06/21	4.2	22.06	0	0.00	22.25	4.2	43,413	0.01%
2021/06/18	4	22.16	0	0.00	22.15	4	43,304	0.01%
2021/06/17	5.2	22.18	1	22.20	22.30	4.2	42,894	0.01%
2021/06/16	7	22.24	0	0.00	22.40	7	43,429	0.02%
2021/06/15	3	22.30	40.3	22.40	22.40	-37.3	43,528	-0.09%
2021/06/11	0	0.00	1	22.50	22.50	-1	44,044	0.00%
2021/06/10	3.2	22.36	0	0.00	22.50	3.2	44,798	0.01%
2021/06/09	4	22.39	1	22.35	22.45	3	45,733	0.01%
2021/06/08	0.4	22.55	0	0.00	22.55	0.4	46,197	0.00%
2021/06/07	16	22.38	0	0.00	22.55	16	47,083	0.03%
2021/06/04	30.1	22.58	0	0.00	22.75	30.1	47,616	0.06%
2021/06/03	3	22.85	0	0.00	22.90	3	48,813	0.01%
2021/06/02	4	22.84	10	22.75	22.95	-6	49,204	-0.01%
2021/06/01	4	22.96	10.3	23.00	23.00	-6.3	49,151	-0.01%
2021/05/31	1	23.05	8	23.15	23.05	-7	49,478	-0.01%
2021/05/28	1	22.90	55	22.96	23.00	-54	49,540	-0.11%
2021/05/27	34	22.52	0	0.00	22.40	34	49,248	0.07%
2021/05/26	0	22.95	7	22.96	23.00	-7	49,174	-0.01%
2021/05/25	0	0.00	43	23.12	22.85	-43	49,644	-0.09%
2021/05/21	15	22.47	18	23.02	22.60	-3	49,918	-0.01%
2021/05/20	0.1	22.25	0	0.00	22.30	0.1	49,372	0.00%
2021/05/19	0	0.00	15	22.32	22.25	-15	49,423	-0.03%
2021/05/18	3.2	22.40	25	22.34	22.50	-21.9	50,016	-0.04%
2021/05/17	14.3	21.34	189	21.30	21.55	-174.7	50,600	-0.35%	大賣/鉅額交易
2021/05/14	18	22.04	52	22.03	22.00	-34	49,939	-0.07%
2021/05/13	15.5	21.94	22	22.22	22.05	-6.5	49,359	-0.01%
2021/05/12	36.2	22.64	51	22.33	22.35	-14.8	48,528	-0.03%
2021/05/11	38.5	23.72	35	23.65	23.65	3.5	46,106	0.01%
2021/05/10	7.2	23.61	41	23.75	23.95	-33.8	44,550	-0.08%
2021/05/07	2.6	23.02	354	23.00	23.10	-351.4	43,845	-0.80%	大賣/鉅額交易
2021/05/06	351.3	22.89	17	22.89	23.00	334.3	43,925	0.76%	大買/鉅額交易
2021/05/05	0	0.00	11	22.42	22.50	-11	43,415	-0.03%
2021/05/04	13	22.24	12.4	22.37	22.35	0.6	43,236	0.00%
2021/05/03	4	22.58	15.7	22.59	22.75	-11.7	42,924	-0.03%
2021/04/29	27	22.91	20	22.99	22.80	7	42,522	0.02%
2021/04/28	10	23.20	2	23.20	23.25	8	42,261	0.02%
2021/04/27	1	23.10	4	23.10	23.15	-3	42,522	-0.01%
2021/04/26	10	23.06	10.8	23.03	23.10	-0.8	42,262	0.00%
2021/04/23	2	22.78	0	0.00	22.80	2	41,851	0.00%
2021/04/22	50	22.93	1	23.00	22.90	49	41,835	0.12%
2021/04/21	13	22.76	7	22.81	22.90	6	41,544	0.01%
2021/04/20	13	22.94	13	22.87	22.90	0	41,334	0.00%
2021/04/19	6	22.77	15	22.58	22.80	-9	40,921	-0.02%
2021/04/15	2	22.18	4	22.20	22.25	-2	41,015	0.00%
2021/04/14	1	22.10	1	22.10	22.10	0	41,089	0.00%
2021/04/13	0	0.00	6.4	22.08	22.10	-6.4	41,035	-0.02%
2021/04/12	1	21.65	20	21.90	21.90	-19	40,770	-0.05%
2021/04/09	23	21.70	0	21.60	21.60	23	40,814	0.06%
2021/04/08	2	21.85	0	0.00	21.80	2	40,811	0.00%
2021/04/07	0	0.00	13	21.96	22.00	-13	41,304	-0.03%
2021/04/06	12	21.85	10.1	21.90	21.95	1.9	41,296	0.00%
2021/04/01	0	0.00	19	21.87	21.85	-19	41,300	-0.05%
2021/03/31	1	21.90	13	22.04	22.10	-12	41,073	-0.03%
2021/03/30	0	0.00	8	21.96	22.00	-8	40,744	-0.02%
2021/03/29	0	0.00	3	22.00	22.00	-3	40,197	-0.01%
2021/03/26	0	21.85	2	21.90	21.90	-2	39,885	-0.01%
2021/03/25	0	0.00	5	21.80	21.80	-5	39,408	-0.01%
2021/03/23	2	21.48	0	0.00	21.40	2	38,863	0.01%
2021/03/22	1	21.40	10	21.40	21.35	-9	38,694	-0.02%
2021/03/19	42	21.30	1	21.30	21.30	41	38,735	0.11%
2021/03/18	10.1	21.50	16	21.62	21.55	-5.9	38,061	-0.02%
2021/03/17	10.2	21.65	9.3	21.70	21.60	0.9	38,085	0.00%
2021/03/16	1	21.70	46	21.71	21.80	-45	37,645	-0.12%
2021/03/15	95	21.48	37	21.69	21.75	58	37,129	0.16%
2021/03/12	2	21.23	0	0.00	21.35	2	36,563	0.01%
2021/03/11	24	21.25	11	21.45	21.10	13	36,121	0.04%
2021/03/10	31	21.18	16	21.01	21.20	15	35,463	0.04%
2021/03/09	2	21.05	103	21.00	21.10	-101	34,914	-0.29%	大賣/鉅額交易
2021/03/08	11	20.65	5	20.45	20.60	6	33,545	0.02%
2021/03/05	1	20.20	0	0.00	20.30	1	33,395	0.00%
2021/03/04	6	20.33	1	20.40	20.35	5	34,399	0.01%
2021/03/03	6	20.45	0	0.00	20.40	6	34,249	0.02%
2021/03/02	13	20.35	15	20.34	20.20	-2	33,925	-0.01%
2021/02/26	23	20.33	1.6	20.57	20.00	21.4	33,617	0.06%
2021/02/25	0.1	20.80	31.7	20.70	20.90	-31.6	32,253	-0.10%
2021/02/24	6	20.78	20	20.90	20.75	-14	31,830	-0.04%
2021/02/23	0.1	20.60	4	20.53	20.70	-3.9	31,373	-0.01%
2021/02/22	1.1	20.30	5	20.32	20.40	-3.9	30,959	-0.01%
2021/02/19	30	20.15	10	20.08	20.20	20	31,135	0.06%
2021/02/18	10.1	20.08	45	20.05	20.00	-34.9	31,137	-0.11%
2021/02/17	0	0.00	23	19.84	19.90	-23	30,944	-0.07%
2021/02/05	1.1	19.35	10	19.36	19.40	-8.9	30,141	-0.03%
2021/02/04	1	19.20	0	0.00	19.20	1	30,549	0.00%
2021/02/02	0	0.00	1	19.30	19.25	-1	33,079	0.00%
2021/01/29	12	19.08	0	0.00	19.00	12	33,638	0.04%
2021/01/28	4.5	19.18	0	0.00	19.20	4.5	32,977	0.01%
2021/01/27	5	19.45	0	0.00	19.40	5	32,563	0.02%
2021/01/26	9	19.41	0	0.00	19.30	9	32,430	0.03%
2021/01/25	5.1	19.55	16	19.51	19.60	-10.9	32,270	-0.03%
2021/01/22	5	19.20	0	0.00	19.20	5	32,136	0.02%
2021/01/21	3.6	19.31	1.1	19.40	19.25	2.5	32,122	0.01%
2021/01/20	11	19.31	0	0.00	19.20	11	32,124	0.03%
2021/01/19	6	19.65	0	0.00	19.65	6	31,687	0.02%
2021/01/18	13.1	19.59	13	19.56	19.70	0.1	31,544	0.00%
2021/01/15	11	19.75	12	19.83	19.70	-1	31,287	0.00%
2021/01/14	1.1	19.75	0	0.00	19.85	1.1	31,330	0.00%
2021/01/13	13	19.80	101	19.80	19.85	-88	31,188	-0.28%	大賣/
2021/01/12	21	19.80	0	0.00	19.70	21	31,252	0.07%
2021/01/11	122	19.95	10	20.00	19.95	112	31,210	0.36%	大買/鉅額交易
2021/01/08	2	19.83	4	19.84	20.00	-2	31,051	-0.01%
2021/01/07	0	0.00	8	19.71	19.80	-8	30,622	-0.03%
2021/01/06	12	19.54	21	19.55	19.55	-9	30,449	-0.03%
2021/01/05	21	19.55	4	19.66	19.60	17	30,558	0.06%
2021/01/04	3	19.60	1	19.60	19.55	2	30,587	0.01%
2020/12/30	1	19.65	25	19.55	19.75	-24	30,292	-0.08%
2020/12/29	0.8	19.25	4	19.25	19.25	-3.2	29,755	-0.01%
2020/12/28	15.5	19.20	0	0.00	19.20	15.5	29,784	0.05%
2020/12/25	2	19.25	0	0.00	19.30	2	29,938	0.01%
2020/12/24	2	19.20	1	19.25	19.25	1	30,275	0.00%
2020/12/23	1	19.20	2	19.20	19.20	-1	30,566	0.00%
2020/12/22	1	19.40	0	0.00	19.30	1	31,699	0.00%
2020/12/21	0	0.00	41	19.40	19.40	-41	32,751	-0.13%
2020/12/18	1	19.30	0	0.00	19.30	1	33,394	0.00%
2020/12/16	0	0.00	11.5	19.45	19.55	-11.5	33,934	-0.03%
2020/12/15	1	19.25	0	0.00	19.30	1	34,296	0.00%
2020/12/11	0	0.00	3	19.43	19.55	-3	34,187	-0.01%
2020/12/10	10	19.20	29	19.27	19.30	-19	33,886	-0.06%
2020/12/09	0	0.00	6	19.25	19.20	-6	33,802	-0.02%
2020/12/08	9	19.16	15	19.22	19.35	-6	33,789	-0.02%
2020/12/07	2	19.48	2	19.50	19.55	0	33,476	0.00%
2020/12/04	5	19.55	4	19.53	19.60	1	33,511	0.00%
2020/12/02	0	0.00	5	19.32	19.50	-5	33,587	-0.01%
2020/12/01	6	19.38	0	0.00	19.40	6	33,717	0.02%
2020/11/30	9	19.53	3	19.70	19.15	6	33,781	0.02%
2020/11/27	2	19.60	9	19.62	19.75	-7	33,163	-0.02%
2020/11/26	114	19.70	5	19.60	19.70	109	33,399	0.33%	大買/鉅額交易
2020/11/25	2	19.65	0	0.00	19.70	2	33,775	0.01%
2020/11/24	16	19.50	57.7	19.59	19.55	-41.7	33,792	-0.12%
2020/11/23	0	0.00	3	19.62	19.65	-3	33,947	-0.01%
2020/11/20	24	19.48	0	0.00	19.55	24	33,918	0.07%
2020/11/19	15	19.76	2	19.83	19.60	13	33,983	0.04%
2020/11/18	14	19.90	17	19.96	20.00	-3	33,763	-0.01%
2020/11/17	5	19.80	6	19.89	19.90	-1	33,440	0.00%
2020/11/16	1	19.70	12	19.75	19.85	-11	33,694	-0.03%
2020/11/13	3	19.53	4.3	19.48	19.60	-1.3	33,186	0.00%
2020/11/12	12.2	19.58	8	19.58	19.60	4.2	33,088	0.01%
2020/11/11	5	19.40	17.4	19.64	19.80	-12.4	32,671	-0.04%
2020/11/10	3	18.90	36	18.99	19.10	-33	31,294	-0.11%
2020/11/09	4	18.79	35	18.88	18.65	-31	30,155	-0.10%
2020/11/06	1	18.30	11	18.50	18.65	-10	29,811	-0.03%
2020/11/05	2	18.25	0	0.00	18.30	2	29,735	0.01%
2020/11/04	1	18.25	100	18.25	18.20	-99	29,954	-0.33%
2020/11/03	0	0.00	2	18.25	18.25	-2	30,115	-0.01%
2020/10/30	2	17.98	2	18.03	18.05	0	30,224	0.00%
2020/10/29	26	17.99	1	18.00	17.95	25	29,932	0.08%
2020/10/28	12	18.08	0	0.00	18.15	12	29,950	0.04%
2020/10/27	8	18.17	2	18.30	18.15	6	30,132	0.02%
2020/10/26	1	18.30	0	0.00	18.35	1	30,153	0.00%
2020/10/23	1	18.15	0	0.00	18.25	1	30,252	0.00%
2020/10/20	0	0.00	3	18.05	18.00	-3	31,106	-0.01%
2020/10/19	2	18.03	0	0.00	18.00	2	31,061	0.01%
2020/10/16	8	17.99	0	0.00	17.90	8	31,649	0.03%
2020/10/15	12	18.00	0	0.00	17.95	12	31,935	0.04%
2020/10/14	31	18.01	0	0.00	18.10	31	31,724	0.10%
2020/10/13	8	18.00	0.5	18.10	18.05	7.5	31,850	0.02%
2020/10/12	27	18.20	1	18.25	18.15	26	32,076	0.08%
2020/10/08	2	18.28	1	18.35	18.35	1	32,502	0.00%
2020/10/07	4	18.30	0	0.00	18.25	4	33,018	0.01%
2020/10/06	3	18.32	1	18.35	18.45	2	33,938	0.01%
2020/10/05	43	18.20	0	0.00	18.15	43	35,125	0.12%
2020/09/30	15	18.27	1.2	18.36	18.40	13.8	35,708	0.04%
2020/09/29	2	18.28	21.8	18.25	18.30	-19.8	35,989	-0.06%
2020/09/28	6	17.88	0	0.00	18.05	6	36,307	0.02%
2020/09/25	70.8	17.65	0	0.00	17.60	70.8	36,580	0.19%
2020/09/24	34	17.74	2	17.80	17.60	32	35,900	0.09%
2020/09/23	36	18.07	3	18.03	18.00	33	35,340	0.09%
2020/09/22	16.5	18.26	1	18.35	18.20	15.5	34,880	0.04%
2020/09/21	7	18.55	1	18.60	18.50	6	34,369	0.02%
2020/09/18	20	18.66	0	0.00	18.60	20	34,323	0.06%
2020/09/17	107	18.79	345.6	18.76	18.70	-238.6	34,037	-0.70%	大買/大賣/鉅額交易
2020/09/15	0	0.00	0.3	18.95	18.90	-0.3	33,992	0.00%
2020/09/14	3	18.78	0	0.00	18.80	3	34,829	0.01%
2020/09/11	3	18.73	1	18.75	18.85	2	34,980	0.01%
2020/09/10	17	18.80	1	18.80	18.90	16	35,114	0.05%
2020/09/09	8	18.76	0	0.00	18.80	8	35,318	0.02%
2020/09/08	1	18.80	0	0.00	18.90	1	35,508	0.00%
2020/09/07	3	18.82	2	18.88	18.85	1	35,874	0.00%
2020/09/04	12	18.69	40	18.78	18.80	-28	36,107	-0.08%
2020/09/03	5	18.83	31.4	18.70	18.85	-26.4	35,911	-0.07%
2020/09/02	32	18.75	0	0.00	18.70	32	35,754	0.09%
2020/09/01	20	18.88	0	0.00	18.90	20	35,252	0.06%
2020/08/31	6	19.01	0	0.00	18.95	6	34,963	0.02%
2020/08/28	3.4	19.04	27	19.08	19.00	-23.6	34,821	-0.07%
2020/08/27	34	19.01	5	19.08	19.00	29	35,174	0.08%
2020/08/26	107	19.10	1	19.10	19.20	106	35,208	0.30%	大買/鉅額交易
2020/08/25	2	19.10	0	0.00	19.10	2	35,375	0.01%
2020/08/24	5	19.08	2	19.10	19.05	3	37,240	0.01%
2020/08/21	3	19.10	1	19.20	19.20	2	37,597	0.01%
2020/08/20	35	19.07	5	19.21	19.00	30	37,561	0.08%
2020/08/19	3	19.48	0	0.00	19.40	3	36,998	0.01%
2020/08/18	1	19.40	0	0.00	19.40	1	36,721	0.00%
2020/08/14	5	19.36	0	0.00	19.35	5	36,930	0.01%
2020/08/13	0	0.00	2	19.43	19.50	-2	37,035	-0.01%
2020/08/12	11	19.44	0	0.00	19.40	11	37,303	0.03%
2020/08/11	104	19.45	3	19.40	19.40	101	37,427	0.27%	大買/鉅額交易
2020/08/10	0	0.00	5	19.45	19.40	-5	37,497	-0.01%
2020/08/07	6	19.36	0	0.00	19.35	6	37,567	0.02%
2020/08/06	6	19.38	0	0.00	19.40	6	37,582	0.02%
2020/08/05	1	19.30	2	19.35	19.30	-1	38,122	0.00%
2020/08/04	0	0.00	1	19.45	19.35	-1	38,283	0.00%
2020/08/03	5.2	19.34	0	0.00	19.30	5.2	38,321	0.01%
2020/07/31	7	19.46	0	0.00	19.40	7	38,313	0.02%
2020/07/30	0	0.00	0.5	19.65	19.65	-0.5	38,215	0.00%
2020/07/29	3	19.47	0	0.00	19.50	3	38,150	0.01%
2020/07/28	16	19.31	3	19.33	19.35	13	38,620	0.03%
2020/07/27	13	19.40	3	19.55	19.35	10	39,135	0.03%
2020/07/24	33	19.56	1	19.55	19.50	32	39,242	0.08%
2020/07/23	3	19.70	0	0.00	19.75	3	39,366	0.01%
2020/07/22	12	19.77	0	0.00	19.80	12	39,850	0.03%
2020/07/21	21	19.81	0	0.00	19.80	21	39,576	0.05%
2020/07/20	4	19.85	3	19.90	19.85	1	39,607	0.00%
2020/07/17	3	19.83	8	19.90	19.90	-5	40,237	-0.01%
2020/07/16	21	19.83	0	0.00	19.85	21	40,922	0.05%
2020/07/15	12	19.90	1	19.90	19.90	11	40,646	0.03%
2020/07/14	4	19.95	20	20.05	19.95	-16	40,486	-0.04%
2020/07/13	24	20.00	0	0.00	20.10	24	40,670	0.06%
2020/07/10	9	20.98	5	20.97	20.90	4	40,629	0.01%
2020/07/09	21	21.15	11	21.13	21.15	10	40,292	0.02%
2020/07/08	1	21.10	12	21.15	21.15	-11	40,156	-0.03%
2020/07/07	0	0.00	24	21.09	21.20	-24	40,241	-0.06%
2020/07/06	54	20.90	9	20.97	21.05	45	40,072	0.11%
2020/07/03	28	20.67	47.7	20.73	20.80	-19.7	39,932	-0.05%
2020/07/02	5	20.55	1	20.50	20.50	4	39,906	0.01%
2020/07/01	5	20.50	5	20.55	20.50	0	40,075	0.00%
2020/06/30	3	20.35	1	20.35	20.35	2	40,199	0.00%
2020/06/29	5	20.10	0.7	20.30	20.25	4.3	40,755	0.01%
2020/06/24	15	20.27	0	0.00	20.25	15	41,200	0.04%
2020/06/23	1	20.30	1	20.30	20.40	0	41,993	0.00%
2020/06/22	33	20.20	0	0.00	20.30	33	42,669	0.08%
2020/06/19	11	20.15	1	20.25	20.10	10	43,720	0.02%
2020/06/18	3	20.30	10	20.25	20.30	-7	43,953	-0.02%
2020/06/17	3	20.38	6	20.30	20.55	-3	45,257	-0.01%
2020/06/15	10	20.13	0	0.00	20.10	10	48,350	0.02%
2020/06/12	20	20.22	9	20.22	20.20	11	49,216	0.02%
2020/06/11	27	20.88	3	20.60	20.65	24	50,336	0.05%
2020/06/10	0	0.00	3	21.03	21.10	-3	51,195	-0.01%
2020/06/09	0	0.00	18	21.01	21.05	-18	53,643	-0.03%
2020/06/08	0.1	20.95	3	20.90	21.00	-2.9	54,674	-0.01%
2020/06/05	0	0.00	13	20.77	20.80	-13	55,643	-0.02%
2020/06/04	1	20.70	34	20.74	20.65	-33	56,543	-0.06%
2020/06/03	0.1	20.65	41	20.73	20.75	-40.9	57,457	-0.07%
2020/06/02	31	20.15	59	20.18	20.30	-28	57,439	-0.05%
2020/06/01	1	20.10	0	0.00	20.05	1	57,450	0.00%
2020/05/29	13	19.69	0	0.00	19.95	13	57,494	0.02%
2020/05/28	26	19.90	30	19.90	19.85	-4	55,907	-0.01%
2020/05/27	2	20.03	6	20.05	20.10	-4	56,210	-0.01%
2020/05/26	10	19.90	8	19.89	19.95	2	56,541	0.00%
2020/05/25	20	19.65	33	19.60	19.75	-13	56,691	-0.02%
2020/05/22	50	19.60	0	0.00	19.55	50	56,938	0.09%
2020/05/21	16	19.79	0	0.00	19.80	16	56,923	0.03%
2020/05/20	13	19.81	0.1	19.90	19.85	12.9	56,828	0.02%
2020/05/19	0	0.00	11	19.76	19.85	-11	57,037	-0.02%
2020/05/18	8	19.52	1	19.60	19.50	7	57,028	0.01%
2020/05/14	5	19.55	2	19.50	19.55	3	57,148	0.01%
2020/05/13	3	19.65	5	19.65	19.80	-2	56,821	0.00%
2020/05/12	11	19.63	1	19.65	19.65	10	56,806	0.02%
2020/05/11	15	20.07	19	20.10	20.00	-4	56,510	-0.01%
2020/05/08	10	19.85	20	19.90	19.80	-10	56,336	-0.02%
2020/05/06	10	19.51	3	19.60	19.55	7	56,584	0.01%
2020/05/05	0	0.00	5	19.65	19.65	-5	56,507	-0.01%
2020/05/04	34	19.48	7	19.52	19.50	27	56,571	0.05%
2020/04/30	2	20.03	63	20.21	20.00	-61	56,460	-0.11%
2020/04/29	29	19.73	39	19.75	19.70	-10	56,001	-0.02%
2020/04/28	12	19.29	5	19.40	19.50	7	56,031	0.01%
2020/04/27	18	18.88	16	19.03	19.05	2	57,103	0.00%
2020/04/24	1	18.60	1	18.60	18.60	0	56,791	0.00%
2020/04/23	2	18.60	0	0.00	18.55	2	56,445	0.00%
2020/04/22	18	18.32	4	18.46	18.50	14	56,084	0.02%
2020/04/21	50	18.82	16	18.68	18.70	34	55,653	0.06%
2020/04/20	21	19.45	0	0.00	19.30	21	54,957	0.04%
2020/04/17	51	19.70	13	19.78	19.60	38	54,808	0.07%
2020/04/16	27	19.51	0	0.00	19.50	27	54,484	0.05%
2020/04/15	46	19.98	38	19.96	19.90	8	53,928	0.01%
2020/04/14	14	19.43	11	19.52	19.65	3	53,168	0.01%
2020/04/13	17	18.74	4	18.95	18.80	13	52,397	0.02%
2020/04/10	13	18.47	57	18.46	18.65	-44	51,908	-0.08%
2020/04/09	31	18.07	7	18.05	18.05	24	51,292	0.05%
2020/04/08	36	17.96	8	18.01	17.95	28	50,814	0.06%
2020/04/07	16	18.03	2	18.00	17.90	14	50,406	0.03%
2020/04/06	14	17.69	6	18.12	17.85	8	50,107	0.02%
2020/04/01	8	17.77	0	0.00	17.75	8	49,449	0.02%
2020/03/31	8	17.93	0	0.00	17.90	8	49,090	0.02%
2020/03/30	2	17.68	11	17.97	17.90	-9	48,326	-0.02%
2020/03/27	14	17.77	9.8	17.79	17.90	4.2	47,734	0.01%
2020/03/26	16	17.53	1	17.20	17.30	15	46,872	0.03%
2020/03/25	15.1	17.42	4	17.66	17.50	11.1	46,742	0.02%
2020/03/24	5	16.82	7	16.66	16.60	-2	45,846	0.00%
2020/03/23	33.2	16.27	5	16.28	16.15	28.2	45,074	0.06%
2020/03/20	23.2	17.05	11	17.13	17.10	12.2	43,907	0.03%
2020/03/19	39	16.93	78.2	16.88	16.30	-39.2	42,276	-0.09%
2020/03/18	47.2	18.04	5	18.10	17.95	42.2	41,243	0.10%
2020/03/17	55	18.46	22	18.40	18.35	33	40,340	0.08%
2020/03/16	67	19.18	15	19.32	19.05	52	38,936	0.13%
2020/03/13	51.2	19.13	3	19.15	19.65	48.2	37,786	0.13%
2020/03/12	24	20.60	2	20.58	20.50	22	35,232	0.06%
2020/03/11	49	21.42	0	0.00	21.35	49	34,135	0.14%
2020/03/10	34	21.57	20	21.65	21.55	14	33,181	0.04%
2020/03/09	61	21.89	6	21.85	21.80	55	32,323	0.17%
2020/03/06	22	22.46	0	0.00	22.40	22	31,317	0.07%
2020/03/05	0	0.00	20	22.75	22.85	-20	31,030	-0.06%
2020/03/04	5	22.50	1	22.45	22.55	4	30,859	0.01%
2020/03/03	1	22.50	3	22.60	22.55	-2	30,623	-0.01%
2020/03/02	2	22.25	4	22.14	22.25	-2	30,120	-0.01%
2020/02/27	0	0.00	1	22.70	22.70	-1	30,315	0.00%
2020/02/26	2	22.60	0	0.00	22.80	2	29,971	0.01%
2020/02/25	2	22.68	2	22.73	22.80	0	29,697	0.00%
2020/02/24	29	22.79	50	22.90	22.85	-21	29,878	-0.07%
2020/02/21	1	23.15	0	0.00	23.20	1	29,917	0.00%
2020/02/20	1.2	23.36	21.7	23.40	23.45	-20.5	29,837	-0.07%
2020/02/19	0	0.00	8	23.27	23.30	-8	29,646	-0.03%
2020/02/18	0	0.00	1	23.05	23.10	-1	29,619	0.00%
2020/02/17	1	22.90	4	22.90	22.95	-3	29,671	-0.01%
2020/02/13	0	0.00	7	22.76	22.80	-7	30,859	-0.02%
2020/02/12	0	22.65	13	22.64	22.65	-13	31,125	-0.04%
2020/02/11	0	0.00	2	22.50	22.55	-2	31,005	-0.01%
2020/02/10	1	22.40	51	22.40	22.50	-50	31,077	-0.16%
2020/02/07	0	0.00	10	22.40	22.50	-10	31,568	-0.03%
2020/02/06	3	22.40	3	22.42	22.50	0	31,453	0.00%
2020/02/05	100	22.30	4	22.35	22.40	96	31,694	0.30%
2020/02/04	2	21.90	13	22.25	22.30	-11	31,443	-0.03%
2020/02/03	6	21.78	24	21.82	21.95	-18	31,371	-0.06%
2020/01/31	12	22.05	2	22.08	22.05	10	31,208	0.03%
2020/01/30	12	22.25	1	22.25	22.00	11	30,750	0.04%
2020/01/20	0	0.00	22	22.82	22.90	-22	29,385	-0.07%
2020/01/16	3	22.52	0	0.00	22.60	3	29,356	0.01%
2020/01/14	5	22.55	2	22.55	22.60	3	29,269	0.01%
2020/01/13	1	22.30	5	22.30	22.50	-4	28,942	-0.01%
2020/01/10	5	22.24	0	0.00	22.25	5	29,085	0.02%
2020/01/09	0.1	22.25	0	0.00	22.30	0.1	29,229	0.00%
2020/01/08	5	22.25	0	0.00	22.25	5	29,318	0.02%
2020/01/07	5	22.20	5	22.31	22.35	0	29,051	0.00%
2020/01/06	5	22.27	0	0.00	22.25	5	29,172	0.02%
2020/01/03	5	22.35	7	22.35	22.45	-2	28,991	-0.01%
2020/01/02	0	0.00	2	22.35	22.35	-2	29,062	-0.01%
2019/12/31	0	0.00	1	22.35	22.40	-1	29,038	0.00%
2019/12/27	0	0.00	1	22.50	22.50	-1	28,856	0.00%
2019/12/23	100	22.50	1	22.45	22.50	99	29,234	0.34%
2019/12/20	0	0.00	4	22.50	22.40	-4	29,485	-0.01%
2019/12/19	2	22.40	0	0.00	22.40	2	29,215	0.01%
2019/12/18	0	0.00	2	22.43	22.50	-2	29,240	-0.01%
2019/12/16	0.6	22.30	0	0.00	22.30	0.6	29,100	0.00%
2019/12/13	20.1	22.30	3	22.42	22.50	17.1	29,132	0.06%
2019/12/12	100.1	22.20	0	0.00	22.15	100.1	28,495	0.35%
2019/12/11	0	0.00	19	22.08	22.10	-19	28,282	-0.07%
2019/12/06	6.1	21.73	0	0.00	21.90	6.1	28,482	0.02%
2019/12/05	301	21.95	302	21.85	21.70	-1	28,490	0.00%	大買/大賣/
2019/12/04	12	21.71	0	0.00	21.85	12	28,342	0.04%
2019/12/03	3.1	21.73	0	0.00	21.75	3.1	28,292	0.01%
2019/12/02	4.2	21.75	0	0.00	21.85	4.2	28,151	0.01%
2019/11/29	4	21.83	0	0.00	21.85	4	28,072	0.01%
2019/11/27	3	22.10	3	22.20	22.25	0	27,753	0.00%
2019/11/26	0	0.00	2	22.20	22.10	-2	27,682	-0.01%
2019/11/25	1	21.90	0.2	21.90	21.90	0.8	26,609	0.00%
2019/11/22	1	21.95	1	22.00	22.00	0	26,937	0.00%
2019/11/21	4	21.95	0	0.00	22.00	4	26,777	0.01%
2019/11/20	2	22.10	5	22.15	22.15	-3	26,305	-0.01%
2019/11/19	1	22.15	0	0.00	22.25	1	26,043	0.00%
2019/11/18	1	22.15	0	0.00	22.25	1	26,049	0.00%
2019/11/15	2	22.10	20	22.15	22.15	-18	25,962	-0.07%
2019/11/14	0.2	22.10	509	22.10	22.15	-508.9	25,865	-1.97%	大賣/鉅額交易
2019/11/13	500	22.20	10	22.14	22.25	490	25,955	1.89%	大買/鉅額交易
2019/11/12	0	0.00	12	21.85	21.90	-12	25,256	-0.05%
2019/11/11	18	21.58	2	21.68	21.60	16	24,622	0.06%
2019/11/08	1	21.75	15	21.80	21.85	-14	24,477	-0.06%
2019/11/07	0	0.00	4	21.70	21.70	-4	24,669	-0.02%
2019/11/06	0	0.00	13	21.73	21.75	-13	24,715	-0.05%
2019/11/05	0	0.00	326	21.45	21.50	-326	24,262	-1.34%	大賣/鉅額交易
2019/11/04	300	21.40	3	21.37	21.45	297	24,725	1.20%	大買/鉅額交易
2019/11/01	0	0.00	4	21.20	21.25	-4	24,489	-0.02%
2019/10/31	1	21.20	1.6	21.21	21.20	-0.6	24,908	0.00%
2019/10/30	10	21.05	0	0.00	21.10	10	24,686	0.04%
2019/10/24	1.2	21.01	0	0.00	21.15	1.2	24,634	0.00%
2019/10/18	0	0.00	1	21.10	20.90	-1	24,260	0.00%
2019/10/17	1.6	21.10	6	21.13	21.15	-4.4	24,150	-0.02%
2019/10/15	2	20.90	0	0.00	20.90	2	23,758	0.01%
2019/10/14	2	20.75	6	20.87	20.90	-4	24,159	-0.02%
2019/10/09	1	20.75	0	0.00	20.60	1	24,663	0.00%
2019/10/08	0	0.00	5	20.85	20.75	-5	25,546	-0.02%
2019/10/04	2	20.58	0	0.00	20.60	2	26,141	0.01%
2019/10/03	18	20.56	0	0.00	20.55	18	26,541	0.07%
2019/10/02	6	20.70	0	0.00	20.80	6	26,747	0.02%
2019/10/01	1	20.60	1	20.80	20.85	0	27,048	0.00%
2019/09/27	1	20.65	0	0.00	20.60	1	27,031	0.00%
2019/09/26	3	20.67	1	20.70	20.70	2	27,241	0.01%
2019/09/25	3	20.57	2	20.65	20.65	1	27,559	0.00%
2019/09/24	2	20.70	0	0.00	20.75	2	27,399	0.01%
2019/09/23	17	20.96	0	0.00	20.90	17	27,318	0.06%
2019/09/20	0	0.00	31	21.26	21.30	-31	27,456	-0.11%
2019/09/19	0	0.00	2	21.25	21.25	-2	27,069	-0.01%
2019/09/18	0	0.00	17.7	21.18	21.30	-17.7	27,226	-0.06%
2019/09/16	0	0.00	8	21.04	21.05	-8	27,856	-0.03%
2019/09/12	0	0.00	1	20.95	21.00	-1	28,088	0.00%
2019/09/10	2	20.85	33	20.85	20.95	-31	28,358	-0.11%
2019/09/09	0	0.00	7	20.61	20.65	-7	28,256	-0.02%
2019/09/06	30	20.50	14	20.51	20.55	16	28,532	0.06%
2019/09/05	1	20.45	0	0.00	20.45	1	28,606	0.00%
2019/09/03	2	20.25	0	0.00	20.20	2	28,999	0.01%
2019/08/30	1	20.25	0	0.00	20.35	1	29,782	0.00%
2019/08/29	0	0.00	2	20.15	20.10	-2	29,901	-0.01%
2019/08/28	0	0.00	1	20.20	20.15	-1	30,230	0.00%
2019/08/27	1	20.05	0	0.00	20.05	1	30,411	0.00%
2019/08/26	0	0.00	0.1	20.25	20.15	-0.1	30,322	0.00%
2019/08/22	2	20.28	0	0.00	20.25	2	30,712	0.01%
2019/08/19	0	0.00	1	20.50	20.45	-1	31,432	0.00%
2019/08/16	13	20.08	72	20.45	20.50	-59	31,486	-0.19%
2019/08/15	1	20.00	0	0.00	20.05	1	31,295	0.00%
2019/08/14	21	20.20	0	0.00	20.20	21	31,569	0.07%
2019/08/13	54	20.05	17	20.01	20.00	37	31,757	0.12%
2019/08/12	28	20.29	0	0.00	20.20	28	31,637	0.09%
2019/08/08	1	20.15	0	0.00	20.15	1	31,471	0.00%
2019/08/07	17	19.96	11	20.05	20.05	6	31,689	0.02%
2019/08/06	15	19.86	1	19.85	19.95	14	32,019	0.04%
2019/08/05	1	20.05	0	0.00	20.10	1	31,858	0.00%
2019/08/02	11	20.06	50	20.10	20.05	-39	32,159	-0.12%
2019/08/01	20	20.25	22	20.30	20.30	-2	32,456	-0.01%
2019/07/31	20	20.39	17	20.47	20.30	3	32,839	0.01%
2019/07/30	2	20.50	0	0.00	20.50	2	32,580	0.01%
2019/07/29	13	20.51	10	20.55	20.50	3	33,121	0.01%
2019/07/26	10	20.50	10	20.55	20.55	0	33,997	0.00%
2019/07/25	50	20.45	0	0.00	20.65	50	34,955	0.14%
2019/07/24	9	20.44	1	20.40	20.45	8	35,354	0.02%
2019/07/23	29	20.54	0	0.00	20.50	29	35,852	0.08%
2019/07/22	4	20.53	0	0.00	20.55	4	35,969	0.01%
2019/07/19	43	20.63	1	20.60	20.50	42	35,993	0.12%
2019/07/18	1	20.55	0	0.00	20.60	1	36,021	0.00%
2019/07/17	13	20.50	10	20.55	20.60	3	36,136	0.01%
2019/07/16	9	20.49	3	20.50	20.55	6	36,056	0.02%
2019/07/15	19	20.66	10	20.78	20.65	9	35,686	0.03%
2019/07/12	5	21.70	2	21.68	21.60	3	35,402	0.01%
2019/07/11	7	21.74	0.1	21.75	21.75	6.9	34,856	0.02%
2019/07/10	4	21.75	9	21.75	21.75	-5	34,509	-0.01%
2019/07/09	0	0.00	8	21.75	21.70	-8	34,489	-0.02%
2019/07/08	1	21.65	1	21.75	21.70	0	34,092	0.00%
2019/07/04	0	0.00	25	21.59	21.55	-25	33,827	-0.07%
2019/07/02	2	21.45	0	0.00	21.50	2	33,679	0.01%
2019/07/01	0	0.00	10.7	21.50	21.45	-10.7	33,343	-0.03%
2019/06/28	5	21.45	0	0.00	21.35	5	33,160	0.02%
2019/06/27	0	0.00	1	21.40	21.45	-1	33,348	0.00%
2019/06/25	13	21.05	13	21.15	21.10	0	33,339	0.00%
2019/06/24	1	21.15	3	21.13	21.05	-2	33,308	-0.01%
2019/06/21	16	21.18	0	0.00	21.10	16	32,956	0.05%
2019/06/19	3	21.45	0	0.00	21.50	3	32,024	0.01%
2019/06/18	1	21.25	30	21.35	21.30	-29	31,469	-0.09%
2019/06/17	0	0.00	20	21.30	21.30	-20	31,575	-0.06%
2019/06/14	2	21.28	23	21.32	21.35	-21	31,601	-0.07%
2019/06/13	12	21.05	12	21.05	21.05	0	31,240	0.00%
2019/06/12	21	21.08	12	21.05	21.10	9	31,699	0.03%
2019/06/11	23	21.10	69	21.32	21.10	-46	31,415	-0.15%
2019/06/10	8	21.24	0	0.00	21.30	8	31,246	0.03%
2019/06/05	0	0.00	2	20.90	20.95	-2	30,745	-0.01%
2019/06/04	14	20.89	12	20.80	20.80	2	30,803	0.01%
2019/06/03	14	20.84	12	20.90	20.90	2	30,653	0.01%
2019/05/31	22	20.90	15	20.95	20.95	7	30,684	0.02%
2019/05/30	0	0.00	2	20.85	20.90	-2	30,525	-0.01%
2019/05/29	21	20.90	0	0.00	20.85	21	30,603	0.07%
2019/05/28	21	20.95	17	20.90	21.05	4	30,736	0.01%
2019/05/27	14	20.91	12	20.98	20.95	2	30,128	0.01%
2019/05/24	2	20.90	3	20.90	20.90	-1	30,240	0.00%
2019/05/23	0	0.00	18	20.89	20.85	-18	30,190	-0.06%
2019/05/22	8	20.85	9	20.90	20.90	-1	30,039	0.00%
2019/05/21	19	20.88	17	20.99	20.95	2	30,045	0.01%
2019/05/20	0	0.00	12	20.93	20.90	-12	29,570	-0.04%
2019/05/17	8.8	20.80	8	20.75	20.70	0.8	29,337	0.00%
2019/05/16	4	20.78	0.2	20.80	20.70	3.8	29,265	0.01%
2019/05/15	34	20.86	12	20.80	20.80	22	29,001	0.08%
2019/05/14	1	20.95	0	0.00	21.05	1	28,760	0.00%
2019/05/13	1	21.05	0	0.00	21.05	1	28,667	0.00%
2019/05/10	3	21.13	6	21.20	21.20	-3	28,748	-0.01%
2019/05/09	18	20.98	12	20.95	20.85	6	28,522	0.02%
2019/05/08	16	21.11	0	0.00	21.10	16	28,103	0.06%
2019/05/07	2	21.45	60	21.50	21.45	-58	27,915	-0.21%
2019/05/06	121	21.40	10	21.45	21.45	111	28,031	0.40%	大買/鉅額交易
2019/05/03	3	21.75	21	21.72	21.85	-18	27,735	-0.06%
2019/05/02	5	21.46	31	21.45	21.50	-26	26,834	-0.10%
2019/04/30	3	21.08	2	21.00	21.15	1	26,317	0.00%
2019/04/29	1	20.75	26	20.76	20.90	-25	26,122	-0.10%
2019/04/26	33	20.52	16.5	20.45	20.45	16.5	26,110	0.06%
2019/04/25	0	0.00	2	20.60	20.60	-2	26,122	-0.01%
2019/04/24	2	20.50	0	0.00	20.50	2	26,302	0.01%
2019/04/23	5	20.40	0	0.00	20.45	5	26,286	0.02%
2019/04/22	51	20.40	0	0.00	20.45	51	26,317	0.19%
2019/04/19	2	20.40	5	20.35	20.40	-3	26,539	-0.01%
2019/04/18	35	20.30	23	20.20	20.20	12	26,699	0.04%
2019/04/17	15	20.39	12	20.36	20.35	3	26,558	0.01%
2019/04/16	3	20.48	0	0.00	20.45	3	26,322	0.01%
2019/04/15	9	20.47	2	20.55	20.40	7	26,435	0.03%
2019/04/10	10	20.63	0	0.00	20.55	10	26,937	0.04%
2019/04/09	5	20.65	3	20.72	20.75	2	27,013	0.01%
2019/04/08	14	20.41	12	20.50	20.55	2	26,910	0.01%
2019/04/03	8	20.40	8	20.40	20.35	0	26,705	0.00%
2019/04/02	13	20.35	14	20.40	20.40	-1	26,687	0.00%
2019/04/01	59	20.37	12	20.35	20.30	47	26,739	0.18%
2019/03/29	18	20.40	12	20.48	20.45	6	26,136	0.02%
2019/03/28	34.6	20.46	3	20.42	20.40	31.6	26,082	0.12%
2019/03/27	15.5	20.57	17.3	20.42	20.40	-1.8	26,159	-0.01%
2019/03/26	12	20.60	12	20.65	20.65	0	26,032	0.00%
2019/03/25	24	20.62	14	20.61	20.60	10	26,246	0.04%
2019/03/22	0	0.00	3	20.95	20.90	-3	26,262	-0.01%
2019/03/20	12	20.85	14	20.92	20.90	-2	26,863	-0.01%
2019/03/19	3	20.90	307	20.90	20.90	-304	27,412	-1.11%	大賣/鉅額交易
2019/03/18	1	20.75	0	0.00	20.85	1	27,481	0.00%
2019/03/15	9	20.71	1	20.85	20.65	8	27,712	0.03%
2019/03/14	306	20.53	6	20.55	20.55	300	27,247	1.10%	大買/鉅額交易
2019/03/13	6	20.50	0	0.00	20.45	6	27,360	0.02%
2019/03/12	14	20.56	14	20.60	20.60	0	27,326	0.00%
2019/03/11	10	20.50	0	0.00	20.45	10	27,366	0.04%
2019/03/08	15	20.53	15	20.36	20.35	0	27,427	0.00%
2019/03/07	19	20.56	12	20.65	20.60	7	27,577	0.03%
2019/03/06	19	20.63	12	20.55	20.55	7	27,671	0.03%
2019/03/05	12	20.65	12	20.70	20.65	0	27,714	0.00%
2019/03/04	15	20.62	12	20.73	20.75	3	27,585	0.01%
2019/02/27	8	20.75	8	20.85	20.85	0	27,417	0.00%
2019/02/22	1	20.70	0	0.00	20.75	1	26,958	0.00%
2019/02/21	0	0.00	8	20.70	20.75	-8	26,919	-0.03%
2019/02/20	15	20.46	12	20.50	20.55	3	27,123	0.01%
2019/02/19	9	20.45	8	20.45	20.45	1	27,327	0.00%
2019/02/18	4	20.46	0	0.00	20.45	4	27,517	0.01%
2019/02/15	14	20.49	12	20.45	20.45	2	27,909	0.01%
2019/02/13	0	0.00	3	20.55	20.60	-3	28,526	-0.01%
2019/02/12	12	20.25	12	20.45	20.55	0	28,385	0.00%
2019/02/11	16	20.46	65	20.44	20.45	-49	27,998	-0.18%
2019/01/30	0.6	20.70	0	0.00	20.70	0.6	27,590	0.00%
2019/01/29	0	0.00	1	20.50	20.55	-1	27,382	0.00%
2019/01/28	3	20.60	0	0.00	20.70	3	27,299	0.01%
2019/01/25	50	20.55	1	20.60	20.60	49	27,101	0.18%
2019/01/23	0	0.00	1	20.40	20.35	-1	27,098	0.00%
2019/01/22	30	20.35	1	20.35	20.50	29	27,099	0.11%
2019/01/21	0	0.00	3	20.25	20.25	-3	26,915	-0.01%
2019/01/18	11	19.95	0	0.00	19.95	11	27,051	0.04%
2019/01/17	1	20.00	0	0.00	20.00	1	27,425	0.00%
2019/01/15	1	20.10	0	0.00	20.15	1	28,265	0.00%
2019/01/14	10	19.98	5	20.14	20.10	5	28,092	0.02%
2019/01/09	0	0.00	6	20.22	20.25	-6	27,976	-0.02%
2019/01/08	14	19.95	8	19.95	19.95	6	27,952	0.02%
2019/01/04	6	19.79	1	19.75	19.80	5	29,344	0.02%
2019/01/03	1	19.95	0	0.00	20.00	1	30,352	0.00%
2019/01/02	8	19.86	0	0.00	19.90	8	30,669	0.03%
2018/12/28	0	0.00	2	20.05	20.20	-2	30,755	-0.01%
2018/12/26	1	19.85	0	0.00	19.80	1	31,347	0.00%
2018/12/25	9	19.73	1	19.80	19.75	8	31,571	0.03%
2018/12/24	25	19.85	0	0.00	19.85	25	31,770	0.08%
2018/12/22	1	19.90	0	0.00	19.95	1	31,824	0.00%
2018/12/21	22	19.90	0	0.00	19.90	22	32,371	0.07%
2018/12/20	4	19.95	0	0.00	19.95	4	32,619	0.01%
2018/12/18	4	20.06	1	20.05	20.00	3	32,766	0.01%
2018/12/17	1	20.20	19	20.30	20.20	-18	33,529	-0.05%
2018/12/14	0	0.00	1	20.35	20.45	-1	34,004	0.00%
2018/12/13	4	20.10	4	20.11	20.10	0	33,884	0.00%
2018/12/12	26	19.93	26	19.90	19.90	0	33,804	0.00%
2018/12/11	19	20.00	0	0.00	20.00	19	32,968	0.06%
2018/12/10	3	20.00	3	20.05	20.00	0	32,772	0.00%
2018/12/07	4	20.20	0	0.00	20.20	4	32,513	0.01%
2018/12/06	2	20.30	0	0.00	20.35	2	32,465	0.01%
2018/12/04	0	0.00	2	20.65	20.65	-2	32,496	-0.01%
2018/12/03	1	20.70	0	0.00	20.70	1	32,469	0.00%
2018/11/29	9	20.39	0	0.00	20.40	9	31,986	0.03%
2018/11/28	2	20.50	0	0.00	20.60	2	31,806	0.01%
2018/11/27	21	20.50	1	20.70	20.60	20	31,712	0.06%
2018/11/26	2	20.80	0	0.00	20.65	2	31,800	0.01%
2018/11/23	9	20.63	5	20.50	20.50	4	31,676	0.01%
2018/11/22	1	20.70	0	0.00	20.70	1	31,618	0.00%
2018/11/21	2	20.80	1	20.85	20.85	1	31,646	0.00%
2018/11/20	6	21.15	6	21.00	21.00	0	31,556	0.00%
2018/11/19	8	21.00	10	21.17	21.35	-2	31,507	-0.01%
2018/11/16	6	21.10	2	20.95	21.10	4	31,257	0.01%
2018/11/15	1	20.65	1	20.65	20.70	0	30,961	0.00%
2018/11/14	8	20.77	10	20.71	20.70	-2	30,812	-0.01%
2018/11/13	14	20.70	13	20.95	20.90	1	30,538	0.00%
2018/11/12	0	0.00	4	21.11	21.10	-4	30,184	-0.01%
2018/11/09	1	21.10	1	21.05	21.15	0	30,503	0.00%
2018/11/08	0	0.00	6	21.13	21.20	-6	30,660	-0.02%
2018/11/07	0	0.00	4	20.96	21.00	-4	30,638	-0.01%
2018/11/06	1	20.65	1	20.75	20.75	0	31,190	0.00%
2018/11/05	4	20.50	3	20.55	20.75	1	31,357	0.00%
2018/11/02	0	0.00	1	20.60	20.80	-1	31,507	0.00%
2018/11/01	1	20.40	0	0.00	20.35	1	31,652	0.00%
2018/10/31	4	20.34	6	20.65	20.65	-2	32,056	-0.01%
2018/10/30	4	19.88	1	20.00	19.95	3	31,843	0.01%
2018/10/29	4	19.86	0	0.00	19.80	4	32,258	0.01%
2018/10/26	2	19.95	0.6	20.00	19.90	1.4	32,467	0.00%
2018/10/25	11	19.94	0	0.00	19.90	11	32,549	0.03%
2018/10/24	15	20.56	1	20.55	20.40	14	32,425	0.04%
2018/10/23	6	20.90	1	20.95	20.95	5	31,694	0.02%
2018/10/22	2	21.10	0	0.00	21.10	2	31,566	0.01%
2018/10/19	1	21.00	0	0.00	21.15	1	32,037	0.00%
2018/10/18	0	0.00	1	21.20	21.15	-1	31,970	0.00%
2018/10/16	3	21.30	0	0.00	21.15	3	32,242	0.01%
2018/10/15	7	21.27	1	21.20	21.20	6	32,038	0.02%
2018/10/12	15	21.29	6	21.39	21.70	9	31,832	0.03%
2018/10/11	47	21.42	0	0.00	21.15	47	30,930	0.15%
2018/10/09	9	22.64	0	0.00	22.75	9	29,737	0.03%
2018/10/05	1	22.55	1.5	22.63	22.70	-0.5	29,290	0.00%
2018/10/04	0	0.00	8	22.69	22.95	-8	29,177	-0.03%
2018/10/03	1	22.40	0	0.00	22.50	1	28,887	0.00%
2018/10/02	2	22.63	0	0.00	22.60	2	29,147	0.01%
2018/10/01	1	22.85	8	22.92	22.95	-7	29,637	-0.02%
2018/09/28	1	22.90	5	22.88	23.00	-4	30,451	-0.01%
2018/09/27	0	0.00	2	22.85	23.00	-2	30,471	-0.01%
2018/09/26	3	22.40	3	22.50	22.40	0	30,306	0.00%
2018/09/25	3	22.60	10	22.59	22.60	-7	31,058	-0.02%
2018/09/21	0	0.00	12	22.36	22.45	-12	31,317	-0.04%
2018/09/20	0	0.00	27	22.01	22.15	-27	31,159	-0.09%
2018/09/19	0	0.00	15	21.71	21.80	-15	31,153	-0.05%
2018/09/18	0	0.00	5	21.51	21.55	-5	31,334	-0.02%
2018/09/17	0	0.00	9	21.40	21.45	-9	31,536	-0.03%
2018/09/14	0	0.00	3	21.40	21.40	-3	31,735	-0.01%
2018/09/13	2	21.10	0	0.00	21.20	2	31,826	0.01%
2018/09/12	12	21.15	0	0.00	21.20	12	31,995	0.04%
2018/09/11	2	21.35	1	21.35	21.45	1	32,145	0.00%
2018/09/10	0	0.00	1	21.25	21.30	-1	32,670	0.00%
2018/09/07	0	0.00	4	21.05	21.15	-4	33,066	-0.01%
2018/09/03	16	21.25	0	0.00	21.35	16	33,598	0.05%
2018/08/31	0	0.00	2	21.60	21.60	-2	33,693	-0.01%
2018/08/30	1	21.30	0	0.00	21.35	1	33,603	0.00%
2018/08/29	0	0.00	4	21.53	21.55	-4	33,891	-0.01%
2018/08/28	0	0.00	4	21.60	21.60	-4	34,008	-0.01%
2018/08/23	0	0.00	4	21.49	21.55	-4	35,043	-0.01%
2018/08/22	0	0.00	5	21.47	21.50	-5	35,855	-0.01%
2018/08/21	0	0.00	12	21.37	21.40	-12	35,721	-0.03%
2018/08/20	0	0.00	2	21.15	21.30	-2	35,805	-0.01%
2018/08/17	0	0.00	5	21.18	21.15	-5	35,930	-0.01%
2018/08/16	1	21.10	11	21.15	20.95	-10	35,907	-0.03%
2018/08/14	0	0.00	1	21.00	21.20	-1	35,891	0.00%
2018/08/13	22	20.92	3	20.93	20.80	19	36,053	0.05%
2018/08/09	1	21.30	0	0.00	21.15	1	35,807	0.00%
2018/08/08	0	0.00	1	21.60	21.40	-1	35,680	0.00%
2018/08/07	0	0.00	1	21.45	21.45	-1	35,769	0.00%
2018/08/06	0	0.00	21	21.40	21.45	-21	35,645	-0.06%
2018/08/03	0	0.00	26.8	21.02	21.20	-26.8	36,403	-0.07%
2018/08/02	2	20.93	0	0.00	20.75	2	36,266	0.01%
2018/08/01	0	0.00	6	20.93	21.10	-6	36,116	-0.02%
2018/07/31	7	20.76	0	0.00	20.75	7	35,911	0.02%
2018/07/30	0	0.00	2	20.60	20.50	-2	35,161	-0.01%
2018/07/26	6	20.38	0.1	20.60	20.55	5.9	35,521	0.02%
2018/07/23	3	20.40	1	20.45	20.45	2	35,543	0.01%
2018/07/19	1	20.40	0	0.00	20.40	1	35,508	0.00%
2018/07/16	1	20.65	0.7	20.70	20.65	0.3	35,177	0.00%
2018/07/13	0	0.00	1	20.65	20.70	-1	35,561	0.00%
2018/07/12	1	20.50	0	0.00	20.55	1	35,699	0.00%
2018/07/11	4	20.36	0	0.00	20.45	4	35,729	0.01%
2018/07/10	4	20.43	0	0.00	20.40	4	35,582	0.01%
2018/07/09	14	20.49	0	0.00	20.50	14	35,451	0.04%
2018/07/06	0	0.00	30	21.62	21.50	-30	34,888	-0.09%
2018/07/03	1	21.70	0	0.00	21.65	1	34,097	0.00%
2018/06/29	0	0.00	8	22.00	21.95	-8	33,189	-0.02%
2018/06/22	0	21.85	0	0.00	21.85	0	31,675	0.00%
2018/06/21	0	0.00	0.5	21.75	21.70	-0.5	31,678	0.00%
2018/06/20	6	21.70	0	0.00	21.85	6	32,358	0.02%
2018/06/19	17	21.68	0	21.75	21.60	17	32,291	0.05%
2018/06/15	2	21.85	6	21.90	22.15	-4	31,926	-0.01%
2018/06/14	3	21.90	6	21.95	21.90	-3	31,544	-0.01%
2018/06/13	0	0.00	4	22.23	22.35	-4	31,192	-0.01%
2018/06/12	0	0.00	2	22.13	22.10	-2	32,170	-0.01%
2018/06/08	1	22.25	3	22.25	22.35	-2	32,354	-0.01%
2018/06/07	2	22.40	3	22.43	22.50	-1	32,491	0.00%
2018/06/06	0	0.00	22	22.35	22.45	-22	32,693	-0.07%
2018/06/05	0	0.00	1	22.20	22.20	-1	32,579	0.00%
2018/06/04	0	0.00	2	21.78	21.95	-2	32,605	-0.01%
2018/06/01	2	21.60	0	0.00	21.70	2	32,787	0.01%
2018/05/31	7	21.64	0	0.00	21.60	7	33,175	0.02%
2018/05/30	9	21.68	0	0.00	21.60	9	32,648	0.03%
2018/05/29	2	22.05	15	22.05	22.15	-13	32,291	-0.04%
2018/05/25	4	22.30	0	0.00	22.20	4	33,246	0.01%
2018/05/23	0	0.00	0.9	22.05	22.15	-0.9	33,524	0.00%
2018/05/22	1	22.05	5.2	22.19	22.15	-4.2	33,611	-0.01%
2018/05/17	4	22.05	7	22.01	22.05	-3	34,396	-0.01%
2018/05/16	0	0.00	1	22.00	22.05	-1	34,495	0.00%
2018/05/14	0.7	22.00	28	22.10	22.10	-27.3	36,559	-0.07%
2018/05/11	0	0.00	14	21.84	21.95	-14	36,817	-0.04%
2018/05/10	5	21.50	11	21.48	21.45	-6	36,033	-0.02%
2018/05/09	0	0.00	5	21.46	21.45	-5	35,954	-0.01%
2018/05/08	15	21.12	2	21.28	21.35	13	36,181	0.04%
2018/05/07	1	21.05	0	0.00	21.10	1	36,271	0.00%
2018/05/04	1	21.00	2	21.00	21.05	-1	36,765	0.00%
2018/05/03	5	21.09	13	21.09	21.10	-8	37,037	-0.02%
2018/05/02	7	21.21	0	0.00	21.15	7	37,884	0.02%
2018/04/26	21	21.27	0	0.00	21.25	21	39,821	0.05%
2018/04/23	5	21.38	5.1	21.40	21.35	-0.1	40,177	0.00%
2018/04/20	0	0.00	1	21.65	21.55	-1	40,476	0.00%
2018/04/19	0	0.00	10	21.68	21.70	-10	40,704	-0.02%
2018/04/18	3	21.25	0	0.00	21.50	3	40,460	0.01%
2018/04/17	27	21.15	0	0.00	21.10	27	40,553	0.07%
2018/04/16	2	21.45	1	21.45	21.55	1	40,924	0.00%
2018/04/13	0	0.00	2	21.53	21.60	-2	41,291	0.00%
2018/04/11	0	0.00	15	21.37	21.50	-15	42,407	-0.04%
2018/04/10	51	21.15	0	0.00	21.05	51	42,605	0.12%
2018/04/03	23	20.84	0	0.00	20.90	23	42,305	0.05%
2018/03/31	0	0.00	2	21.20	21.20	-2	42,394	0.00%
2018/03/30	2	21.10	2	21.15	21.20	0	42,684	0.00%
2018/03/29	0	0.00	5	21.00	20.90	-5	42,855	-0.01%
2018/03/28	11	21.04	0	0.00	21.00	11	42,682	0.03%
2018/03/27	4	21.10	0	0.00	21.15	4	42,510	0.01%
2018/03/26	8	21.00	2	21.05	21.05	6	42,362	0.01%
2018/03/23	20	21.02	0.8	21.20	20.95	19.3	42,341	0.05%
2018/03/22	10	21.45	14	21.46	21.55	-4	41,665	-0.01%
2018/03/21	2	21.55	0	0.00	21.50	2	41,595	0.00%
2018/03/19	5	21.45	1	21.60	21.60	4	42,411	0.01%
2018/03/16	1.1	21.31	18.3	21.44	21.30	-17.2	42,333	-0.04%
2018/03/15	0	0.00	1	21.65	21.60	-1	41,350	0.00%
2018/03/14	0	0.00	4	21.81	21.80	-4	41,261	-0.01%
2018/03/12	0	0.00	23	21.85	21.90	-23	40,888	-0.06%
2018/03/09	0	0.00	2	21.75	21.65	-2	41,045	0.00%
2018/03/08	0	0.00	7	21.57	21.60	-7	41,320	-0.02%
2018/03/07	2	21.65	5	21.57	21.40	-3	41,693	-0.01%
2018/03/06	0	0.00	9	21.63	21.70	-9	41,997	-0.02%
2018/03/05	0	0.00	12	21.65	21.50	-12	42,307	-0.03%
2018/03/02	6	21.60	10	21.43	21.65	-4	41,960	-0.01%
2018/03/01	0	0.00	3	21.50	21.50	-3	41,744	-0.01%
2018/02/27	1	21.45	1	21.50	21.35	0	41,174	0.00%
2018/02/23	0	0.00	5	21.20	21.25	-5	40,645	-0.01%
2018/02/22	1	20.90	51	21.20	21.20	-50	42,130	-0.12%
2018/02/21	0	0.00	11	21.00	21.10	-11	42,643	-0.03%
2018/02/12	19	20.66	16	20.62	20.60	3	42,169	0.01%
2018/02/09	4	20.25	2	20.55	20.35	2	42,068	0.00%
2018/02/08	0	0.00	12	20.58	20.60	-12	41,488	-0.03%
2018/02/07	6	20.35	0	0.00	20.35	6	41,165	0.01%
2018/02/06	75	20.04	32	19.96	19.70	43	40,071	0.11%
2018/02/05	6	20.82	0	0.00	20.85	6	38,605	0.02%
2018/02/01	2	21.25	75	21.25	21.30	-73	37,838	-0.19%
2018/01/30	0	0.00	26	21.12	21.10	-26	37,024	-0.07%
2018/01/29	0	0.00	25	21.22	21.20	-25	36,554	-0.07%
2018/01/26	21	21.29	1	21.20	21.15	20	35,918	0.06%
2018/01/25	76	21.10	0	0.00	21.30	76	35,288	0.22%
2018/01/24	4	20.94	24.3	20.97	21.05	-20.3	34,288	-0.06%
2018/01/23	26	21.33	0	0.00	21.30	26	33,227	0.08%
2018/01/19	10	21.65	5	21.65	21.70	5	31,896	0.02%
2018/01/18	0	0.00	1	21.95	21.90	-1	31,753	0.00%
2018/01/17	35	21.94	0	0.00	22.00	35	31,366	0.11%
2018/01/16	11.2	21.95	0	21.95	22.00	11.2	31,197	0.04%
2018/01/15	31	22.11	70	22.02	22.15	-39	30,820	-0.13%
2018/01/12	12.7	21.61	0	0.00	21.75	12.7	30,268	0.04%
2018/01/11	1	21.60	0	0.00	21.70	1	30,007	0.00%
2018/01/10	1	21.75	1	21.65	21.70	0	29,985	0.00%
2018/01/09	1	21.45	5.2	21.32	21.40	-4.2	29,340	-0.01%
2018/01/08	24	21.36	64	21.06	21.50	-40	28,915	-0.14%
2018/01/05	2	20.65	2	20.70	20.90	0	27,919	0.00%
2018/01/03	0.2	20.55	30	20.60	20.65	-29.9	27,627	-0.11%
2018/01/02	5	20.35	1	20.45	20.45	4	27,589	0.01%