中信金 (2891)-高橋-內壢券商分點個股進出

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
35.40
漲跌
▲0.10
漲幅
+0.28%
成交量
157,040張
產業
上市金融類股
2807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－高橋-內壢券商分點個股進出

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

高橋-內壢券商分點個股進出
高橋-內壢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
2024/05/31	3	35.77	65.4	35.43	35.40	-62.4	60,218	-0.10%
2024/05/30	9.2	35.51	0	0.00	35.30	9.2	58,067	0.02%
2024/05/29	35.7	36.06	10	36.33	36.05	25.7	57,233	0.04%
2024/05/28	21.3	36.81	0	0.00	36.75	21.3	56,432	0.04%
2024/05/27	10.5	36.86	0	0.00	37.55	10.5	56,002	0.02%
2024/05/24	25	37.04	1	37.45	37.05	24	55,056	0.04%
2024/05/23	2	37.38	0	0.00	38.00	2	54,616	0.00%
2024/05/22	6	37.53	0	0.00	37.90	6	53,888	0.01%
2024/05/21	51	37.56	11	37.76	37.75	40	53,638	0.07%
2024/05/20	20.1	38.10	0.6	38.28	38.55	19.5	52,881	0.04%
2024/05/17	0	0.00	14	37.92	38.10	-14	52,229	-0.03%
2024/05/16	0	0.00	14.3	37.50	37.50	-14.3	51,656	-0.03%
2024/05/15	40	37.18	65	37.04	36.90	-25	50,909	-0.05%
2024/05/14	11	35.91	10	36.10	36.05	1	50,697	0.00%
2024/05/13	51	36.50	15	36.39	36.50	36	49,784	0.07%
2024/05/10	6	36.93	22.6	36.93	37.45	-16.6	48,995	-0.03%
2024/05/09	11	36.28	6	36.33	36.10	5	48,450	0.01%
2024/05/08	1	36.60	7	36.57	36.40	-6	48,077	-0.01%
2024/05/07	2	35.90	28	36.12	36.00	-26	47,221	-0.06%
2024/05/06	47	36.07	66	35.87	36.10	-19	46,134	-0.04%
2024/05/03	23	34.49	47	34.93	34.75	-24	45,570	-0.05%
2024/05/02	8	34.09	0	0.00	34.10	8	44,425	0.02%
2024/04/30	16	34.34	8	34.24	34.10	8	43,849	0.02%
2024/04/29	34	33.75	85.9	34.13	34.25	-51.9	42,804	-0.12%
2024/04/24	10	31.45	0	0.00	31.45	10	41,070	0.02%
2024/04/19	30	31.00	2	31.00	31.00	28	41,661	0.07%
2024/04/17	2	31.55	1	31.55	31.50	1	40,960	0.00%
2024/04/16	7	31.11	25	31.25	30.95	-18	40,923	-0.04%
2024/04/15	0	0.00	1	32.10	31.95	-1	40,429	0.00%
2024/04/12	1	31.70	0	0.00	31.75	1	40,770	0.00%
2024/04/08	0	0.00	2	32.13	32.05	-2	41,979	0.00%
2024/04/03	0	0.00	2	31.95	31.45	-2	41,810	0.00%
2024/04/02	2	31.65	0	0.00	31.80	2	41,734	0.00%
2024/04/01	20	31.98	0	0.00	31.65	20	41,763	0.05%
2024/03/29	0	0.00	27.6	32.86	33.05	-27.6	41,294	-0.07%
2024/03/27	0	0.00	20.5	32.26	32.60	-20.5	39,833	-0.05%
2024/03/22	10	32.20	15.8	32.54	31.90	-5.8	40,539	-0.01%
2024/03/21	0	0.00	10	31.90	31.95	-10	40,415	-0.02%
2024/03/20	2	31.25	1	31.50	31.25	1	40,546	0.00%
2024/03/19	3	31.80	0.4	31.75	31.75	2.6	40,945	0.01%
2024/03/15	13	31.52	12	31.71	31.75	1	41,028	0.00%
2024/03/14	0	0.00	15	32.00	32.00	-15	40,281	-0.04%
2024/03/13	0	0.00	99.6	31.27	31.85	-99.6	40,118	-0.25%
2024/03/12	1	30.10	7	30.34	30.45	-6	38,730	-0.02%
2024/03/11	0	0.00	1	30.30	30.30	-1	38,819	0.00%
2024/03/08	0	0.00	27	30.11	30.20	-27	38,852	-0.07%
2024/03/07	0	0.00	30.3	29.69	29.80	-30.3	38,308	-0.08%
2024/03/06	10	29.40	1.6	29.40	29.50	8.4	38,080	0.02%
2024/02/26	0	0.00	1	29.25	29.10	-1	39,708	0.00%
2024/02/23	1	29.00	3	29.25	28.90	-2	39,946	-0.01%
2024/02/22	0	0.00	2	29.20	29.30	-2	40,476	0.00%
2024/02/21	0	0.00	1	28.95	28.95	-1	40,628	0.00%
2024/02/20	2	29.00	23	28.98	29.00	-21	40,852	-0.05%
2024/02/19	0	0.00	15	28.56	28.70	-15	41,036	-0.04%
2024/02/16	1	28.25	0	0.00	28.25	1	41,940	0.00%
2024/02/15	10	28.30	10	28.80	28.40	0	42,544	0.00%
2024/02/05	5	28.00	0	0.00	28.15	5	42,264	0.01%
2024/02/02	10	28.25	0	0.00	28.30	10	42,121	0.02%
2024/02/01	0	0.00	10	28.63	28.65	-10	41,868	-0.02%
2024/01/26	0	0.00	86	28.27	28.50	-86	42,284	-0.20%
2024/01/25	0.1	28.05	0	0.00	28.15	0.1	41,874	0.00%
2024/01/24	1	27.90	1	27.95	28.00	0	41,763	0.00%
2024/01/23	1	27.95	0	0.00	28.10	1	41,710	0.00%
2024/01/22	0	0.00	14	28.16	28.20	-14	41,516	-0.03%
2024/01/19	0	0.00	1	27.80	27.90	-1	41,418	0.00%
2024/01/18	15	27.48	11	27.75	27.85	4	41,266	0.01%
2024/01/17	35	27.56	20	27.75	27.55	15	40,993	0.04%
2024/01/16	15.1	27.67	10	28.00	27.95	5.1	40,075	0.01%
2024/01/15	0	0.00	21	28.20	28.15	-21	39,622	-0.05%
2024/01/12	11	28.01	0	0.00	28.05	11	40,082	0.03%
2024/01/11	0	0.00	11	28.31	28.35	-11	40,188	-0.03%
2024/01/10	5	27.80	0	0.00	28.05	5	40,432	0.01%
2024/01/05	1	28.10	0	0.00	28.10	1	39,708	0.00%
2024/01/03	11	27.99	18	28.19	28.20	-7	40,301	-0.02%
2023/12/29	10	28.10	0	0.00	28.35	10	39,694	0.03%
2023/12/28	2	28.25	4	28.13	28.40	-2	40,119	0.00%
2023/12/26	0	0.00	8	28.10	28.00	-8	39,736	-0.02%
2023/12/22	5	27.60	0	0.00	27.75	5	39,841	0.01%
2023/12/21	23	27.52	13.1	27.70	27.85	9.9	39,823	0.02%
2023/12/20	21	27.85	0	0.00	27.80	21	39,621	0.05%
2023/12/19	20	27.90	4	28.13	28.25	16	39,245	0.04%
2023/12/18	0	0.00	1	28.25	28.25	-1	39,215	0.00%
2023/12/15	1	28.25	35	28.41	28.15	-34	39,079	-0.09%
2023/12/14	0	0.00	22.5	28.18	28.45	-22.5	38,507	-0.06%
2023/12/13	1	27.80	6	27.85	27.95	-5	37,644	-0.01%
2023/12/12	0	0.00	5	27.50	27.60	-5	37,938	-0.01%
2023/12/11	10	27.20	5	27.20	27.40	5	37,935	0.01%
2023/12/08	0	0.00	72.5	27.35	27.50	-72.5	37,985	-0.19%
2023/12/05	22	26.62	0	0.00	26.75	22	37,353	0.06%
2023/12/04	2	26.85	0	0.00	26.90	2	37,050	0.01%
2023/12/01	30	27.04	0	0.00	26.95	30	36,998	0.08%
2023/11/30	0	0.00	8	27.11	27.35	-8	36,882	-0.02%
2023/11/28	0	0.00	32.5	27.24	27.15	-32.5	35,403	-0.09%
2023/11/27	1	27.10	0	0.00	26.70	1	35,110	0.00%
2023/11/23	40	26.93	0	0.00	26.85	40	34,580	0.12%
2023/11/22	60	27.00	7	27.07	27.20	53	34,138	0.16%
2023/11/21	0	0.00	11	27.10	27.05	-11	33,878	-0.03%
2023/11/17	0	0.00	10	26.83	26.85	-10	33,129	-0.03%
2023/11/16	0	0.00	29	26.64	26.85	-29	33,127	-0.09%
2023/11/15	0	0.00	58	26.63	26.80	-58	32,938	-0.18%
2023/11/14	1	26.05	81.5	26.06	26.15	-80.5	32,064	-0.25%
2023/11/13	2	25.60	4	25.60	25.60	-2	32,148	-0.01%
2023/11/10	1	25.45	88	25.45	25.50	-87	32,748	-0.27%
2023/11/09	2	25.30	1	25.25	25.35	1	33,119	0.00%
2023/11/08	0	0.00	34	25.25	25.10	-34	33,673	-0.10%
2023/11/07	10	25.05	0	0.00	25.15	10	33,742	0.03%
2023/11/06	3	25.28	0	0.00	25.30	3	33,942	0.01%
2023/11/03	2	24.90	65	25.22	25.35	-63	34,020	-0.19%
2023/11/01	0	0.00	1	24.45	24.35	-1	34,213	0.00%
2023/10/31	2	24.25	0	0.00	24.35	2	35,314	0.01%
2023/10/30	11	24.43	27	24.30	24.35	-16	36,096	-0.04%
2023/10/26	30	24.38	0	0.00	24.35	30	36,899	0.08%
2023/10/25	50	24.50	3	24.63	24.65	47	36,740	0.13%
2023/10/24	1	24.35	0	0.00	24.45	1	36,657	0.00%
2023/10/23	2	24.30	0	0.00	24.35	2	36,617	0.01%
2023/10/20	11	24.50	0	0.00	24.65	11	36,642	0.03%
2023/10/19	11	25.00	0	0.00	24.85	11	36,495	0.03%
2023/10/18	20	24.98	0	0.00	25.15	20	36,784	0.05%
2023/10/17	19	25.14	101	25.05	25.15	-82	36,806	-0.22%	大賣/
2023/10/16	10	25.20	1	25.35	25.35	9	37,220	0.02%
2023/10/12	0	0.00	7.2	25.15	25.20	-7.2	38,011	-0.02%
2023/10/11	0	0.00	3	24.73	24.90	-3	37,994	-0.01%
2023/10/05	10	24.10	0	0.00	24.10	10	37,413	0.03%
2023/10/04	56	23.78	0	0.00	23.70	56	37,241	0.15%
2023/10/03	4	24.21	0	0.00	24.20	4	36,707	0.01%
2023/10/02	1	24.50	0	0.00	24.50	1	36,681	0.00%
2023/09/27	9	24.36	0	0.00	24.40	9	37,331	0.02%
2023/09/25	10	24.45	3	24.55	24.60	7	37,073	0.02%
2023/09/22	10	24.17	6	24.30	24.25	4	37,010	0.01%
2023/09/21	26	24.31	2	24.55	24.35	24	36,646	0.07%
2023/09/20	2	24.93	5	24.90	24.85	-3	36,037	-0.01%
2023/09/15	17	24.64	0	0.00	24.85	17	35,673	0.05%
2023/09/14	3	24.88	8	24.85	25.00	-5	34,978	-0.01%
2023/09/13	2	24.45	4	24.53	24.70	-2	34,861	-0.01%
2023/09/12	2	24.30	0	0.00	24.35	2	35,158	0.01%
2023/09/11	5	24.25	5	24.15	24.25	0	35,157	0.00%
2023/09/08	7	24.06	5	23.96	24.05	2	35,079	0.01%
2023/09/07	3	23.60	0	0.00	23.60	3	35,101	0.01%
2023/09/06	13	23.79	0	0.00	23.65	13	35,328	0.04%
2023/09/05	0	0.00	2	24.00	24.00	-2	35,773	-0.01%
2023/09/01	6	23.79	0	0.00	23.80	6	36,246	0.02%
2023/08/31	1	23.75	0	0.00	23.85	1	36,367	0.00%
2023/08/28	0	0.00	4	23.80	23.80	-4	36,345	-0.01%
2023/08/25	32	23.60	0	0.00	23.50	32	37,283	0.09%
2023/08/24	0	0.00	1	23.80	23.85	-1	37,333	0.00%
2023/08/23	1	23.80	0	0.00	23.70	1	37,180	0.00%
2023/08/22	28	23.49	0	0.00	23.55	28	37,194	0.08%
2023/08/21	0	0.00	16	23.94	23.85	-16	36,888	-0.04%
2023/08/18	5	23.55	6	23.36	23.35	-1	36,736	0.00%
2023/08/17	13	22.95	1	23.00	23.25	12	36,714	0.03%
2023/08/16	41	23.30	0	0.00	23.40	41	36,242	0.11%
2023/08/15	47	24.01	0	0.00	23.90	47	35,831	0.13%
2023/08/14	75	24.19	0	0.00	24.30	75	35,662	0.21%
2023/08/11	6	24.94	1	25.20	24.90	5	35,686	0.01%
2023/08/10	2	24.85	11	24.85	24.90	-9	35,825	-0.03%
2023/08/08	15	24.52	0	0.00	24.60	15	35,307	0.04%
2023/08/07	2.3	24.61	0	0.00	24.60	2.3	34,790	0.01%
2023/08/04	53	24.66	0	0.00	24.60	53	34,284	0.15%
2023/08/02	21	25.98	0	0.00	26.15	21	33,138	0.06%
2023/08/01	0	0.00	4	26.15	26.25	-4	32,438	-0.01%
2023/07/31	0	0.00	5	26.40	26.25	-5	31,924	-0.02%
2023/07/27	0	0.00	40	26.60	26.60	-40	31,388	-0.13%
2023/07/26	0	0.00	12	26.54	26.50	-12	31,543	-0.04%
2023/07/25	0	0.00	35	26.25	26.35	-35	31,479	-0.11%
2023/07/21	0	0.00	34	26.43	26.45	-34	30,989	-0.11%
2023/07/20	0	0.00	16	26.23	26.20	-16	30,342	-0.05%
2023/07/19	0	0.00	6	26.07	26.05	-6	29,714	-0.02%
2023/07/18	15	26.12	30	26.20	26.25	-15	29,118	-0.05%
2023/07/17	0	0.00	27	25.87	26.15	-27	28,487	-0.09%
2023/07/14	8	25.35	6	25.33	25.40	2	27,827	0.01%
2023/07/12	0	0.00	8.2	25.03	25.15	-8.2	27,253	-0.03%
2023/07/11	0	0.00	1	24.80	24.95	-1	27,101	0.00%
2023/07/10	1	24.40	6	24.63	24.50	-5	27,102	-0.02%
2023/07/07	0	0.00	4	24.65	24.60	-4	27,058	-0.01%
2023/07/06	38	24.43	0	0.00	24.50	38	27,061	0.14%
2023/07/04	1	24.90	0	0.00	24.85	1	26,214	0.00%
2023/07/03	0	0.00	11	25.00	25.10	-11	26,297	-0.04%
2023/06/29	1	24.80	0	0.00	24.90	1	26,452	0.00%
2023/06/28	0	0.00	1	24.95	25.00	-1	26,495	0.00%
2023/06/27	6	24.72	0	0.00	24.75	6	26,487	0.02%
2023/06/26	5	24.95	6	24.99	24.95	-1	26,395	0.00%
2023/06/20	0	0.00	12	24.96	25.05	-12	26,306	-0.05%
2023/06/19	0	0.00	1	24.95	25.05	-1	26,356	0.00%
2023/06/16	0	0.00	2	24.80	24.55	-2	26,527	-0.01%
2023/06/15	11	24.60	0	0.00	24.70	11	26,373	0.04%
2023/06/14	0	0.00	2	24.80	24.75	-2	27,373	-0.01%
2023/06/09	0	0.00	12	25.03	25.20	-12	29,323	-0.04%
2023/06/08	1	24.55	0	0.00	24.65	1	28,992	0.00%
2023/06/07	0	0.00	3	24.58	24.60	-3	29,102	-0.01%
2023/06/06	7	24.50	1	24.40	24.45	6	29,120	0.02%
2023/06/05	16	24.60	1	24.55	24.45	15	29,340	0.05%
2023/05/30	0	0.00	3	24.55	24.50	-3	28,817	-0.01%
2023/05/29	5	24.30	1	24.35	24.40	4	28,781	0.01%
2023/05/26	1	23.90	10	24.05	24.10	-9	29,081	-0.03%
2023/05/25	3.1	24.20	0	0.00	24.10	3.1	28,947	0.01%
2023/05/24	2	24.35	0	0.00	24.50	2	28,934	0.01%
2023/05/23	0	0.00	11	24.65	24.60	-11	28,789	-0.04%
2023/05/22	1	24.65	0	0.00	24.55	1	28,536	0.00%
2023/05/19	0	0.00	9	24.29	24.40	-9	28,329	-0.03%
2023/05/18	0	0.00	33	24.03	24.10	-33	28,064	-0.12%
2023/05/17	10	23.88	1.1	23.90	23.80	8.9	28,059	0.03%
2023/05/15	0	0.00	9	23.21	23.35	-9	27,531	-0.03%
2023/05/12	22	23.25	2	23.20	23.10	20	27,525	0.07%
2023/05/10	1.8	23.30	0.9	23.30	23.30	0.9	27,382	0.00%
2023/05/08	0	0.00	6	23.21	23.35	-6	27,613	-0.02%
2023/05/05	5	23.05	0	0.00	23.05	5	27,653	0.02%
2023/05/04	0	0.00	3	23.08	23.10	-3	28,121	-0.01%
2023/05/03	0	0.00	27	22.92	22.95	-27	28,317	-0.10%
2023/05/02	2	22.75	2	22.83	22.90	0	28,638	0.00%
2023/04/26	2	22.35	0	0.00	22.45	2	29,546	0.01%
2023/04/25	1.6	22.35	5	22.50	22.35	-3.4	29,622	-0.01%
2023/04/21	0	0.00	10	22.33	22.30	-10	29,753	-0.03%
2023/04/20	10.1	22.35	0	0.00	22.35	10.1	29,896	0.03%
2023/04/19	0	0.00	1	22.50	22.45	-1	30,494	0.00%
2023/04/18	11	22.44	0	0.00	22.40	11	30,543	0.04%
2023/04/17	0.1	22.45	20	22.55	22.50	-19.9	31,004	-0.06%
2023/04/14	0	0.00	8	22.44	22.50	-8	30,952	-0.03%
2023/04/13	0	0.00	2	22.15	22.30	-2	30,912	-0.01%
2023/04/12	0	0.00	1	21.95	22.00	-1	30,712	0.00%
2023/04/11	5.3	21.80	0	0.00	21.85	5.3	30,671	0.02%
2023/04/10	1	21.75	0	0.00	21.80	1	30,480	0.00%
2023/04/07	4.1	21.65	0	0.00	21.70	4.1	30,451	0.01%
2023/04/06	12.5	21.74	0	0.00	21.70	12.5	30,326	0.04%
2023/03/31	0	0.00	7	21.84	21.85	-7	30,257	-0.02%
2023/03/30	11.1	21.61	0	0.00	21.65	11.1	30,650	0.04%
2023/03/29	0	0.00	39	21.66	21.70	-39	31,339	-0.12%
2023/03/28	1	21.60	11	21.64	21.50	-10	32,113	-0.03%
2023/03/24	7	21.32	3	21.40	21.40	4	34,098	0.01%
2023/03/23	1	21.35	3	21.55	21.55	-2	34,348	-0.01%
2023/03/21	5	21.04	0.2	21.15	21.05	4.8	34,799	0.01%
2023/03/20	22	20.83	21	20.90	21.00	1	34,685	0.00%
2023/03/17	21	20.93	0	0.00	20.85	21	34,460	0.06%
2023/03/16	119.4	21.04	0	0.00	20.90	119.4	33,537	0.36%	大買/鉅額交易
2023/03/15	19	21.75	0	0.00	21.55	19	33,106	0.06%
2023/03/14	29	21.80	0	0.00	21.70	29	33,006	0.09%
2023/03/13	9	22.16	6	22.21	22.20	3	32,321	0.01%
2023/03/10	45	22.29	2	22.33	22.25	43	32,225	0.13%
2023/03/09	28	22.56	0	0.00	22.50	28	32,297	0.09%
2023/03/08	6.7	22.51	1	22.70	22.75	5.7	33,172	0.02%
2023/03/07	6	22.60	0	0.00	22.65	6	33,327	0.02%
2023/03/06	3	22.53	0	0.00	22.55	3	33,101	0.01%
2023/03/02	1	22.45	0	0.00	22.55	1	33,368	0.00%
2023/03/01	0	0.00	5	22.75	22.70	-5	34,039	-0.01%
2023/02/24	10	22.85	0	0.00	22.75	10	34,090	0.03%
2023/02/23	0	0.00	5	22.85	22.85	-5	34,022	-0.01%
2023/02/21	2	22.75	0	0.00	22.80	2	34,319	0.01%
2023/02/20	0	0.00	11	22.85	22.95	-11	34,675	-0.03%
2023/02/17	0	0.00	1	22.85	22.75	-1	35,011	0.00%
2023/02/16	8	22.68	0	0.00	22.70	8	35,347	0.02%
2023/02/14	0	0.00	14	22.94	22.90	-14	35,542	-0.04%
2023/02/13	1	22.35	0	0.00	22.75	1	35,761	0.00%
2023/02/10	1	22.35	0	0.00	22.45	1	35,821	0.00%
2023/02/09	2	22.30	0	0.00	22.30	2	35,978	0.01%
2023/02/08	10	22.38	0	0.00	22.40	10	35,999	0.03%
2023/02/07	2	22.30	0	0.00	22.30	2	36,182	0.01%
2023/02/06	6	22.34	0	0.00	22.35	6	36,204	0.02%
2023/02/03	13	22.40	0	0.00	22.40	13	36,347	0.04%
2023/02/02	12	22.49	0	0.00	22.50	12	36,284	0.03%
2023/02/01	9	22.72	0	0.00	22.75	9	35,941	0.03%
2023/01/31	12	23.01	0	0.00	22.85	12	35,988	0.03%
2023/01/30	4	22.95	0	0.00	23.20	4	35,795	0.01%
2023/01/17	0	0.00	1	23.15	23.20	-1	35,026	0.00%
2023/01/16	0	0.00	25	23.15	23.05	-25	35,085	-0.07%
2023/01/13	1	22.85	0	0.00	22.80	1	35,071	0.00%
2023/01/12	1	22.90	0	0.00	22.90	1	35,746	0.00%
2023/01/11	1	23.15	45	23.19	23.10	-44	36,145	-0.12%
2023/01/10	0	0.00	1	23.10	23.15	-1	36,281	0.00%
2023/01/09	0	0.00	3	23.05	23.15	-3	36,241	-0.01%
2023/01/06	0	0.00	9.1	22.65	22.60	-9.1	36,142	-0.03%
2023/01/05	0	0.00	1	22.60	22.60	-1	36,911	0.00%
2023/01/03	3	21.80	3	22.15	22.15	0	37,051	0.00%
2022/12/30	0	0.00	3	22.15	22.10	-3	37,123	-0.01%
2022/12/29	3	21.80	0	0.00	21.90	3	37,390	0.01%
2022/12/28	1	22.15	0	0.00	22.15	1	37,930	0.00%
2022/12/27	0	0.00	4	22.26	22.25	-4	38,289	-0.01%
2022/12/23	6	21.83	0	0.00	21.90	6	40,064	0.01%
2022/12/21	0	0.00	5	21.70	21.70	-5	41,362	-0.01%
2022/12/20	5	21.88	0	0.00	21.90	5	41,361	0.01%
2022/12/19	2	22.15	1	22.20	22.05	1	40,751	0.00%
2022/12/16	40	22.36	16.4	22.60	22.25	23.6	40,189	0.06%
2022/12/15	42	22.61	0	0.00	22.75	42	39,518	0.11%
2022/12/14	32	22.95	32	23.05	22.90	0	39,290	0.00%
2022/12/13	3.1	22.82	0	0.00	22.70	3.1	38,999	0.01%
2022/12/12	7	22.73	11	22.68	22.90	-4	38,858	-0.01%
2022/12/09	10	22.60	0	0.00	22.70	10	39,501	0.03%
2022/12/07	20	23.05	89	23.11	23.05	-69	39,805	-0.17%
2022/12/06	17	22.48	0	0.00	22.40	17	39,379	0.04%
2022/12/02	3	22.50	3	22.60	22.50	0	39,140	0.00%
2022/12/01	17	22.92	2	23.15	22.60	15	39,480	0.04%
2022/11/30	0	0.00	7	23.09	23.00	-7	39,128	-0.02%
2022/11/29	0	0.00	34	22.73	22.85	-34	38,153	-0.09%
2022/11/28	45	22.10	33	22.35	22.20	12	37,723	0.03%
2022/11/25	1	22.55	10	22.45	22.40	-9	37,853	-0.02%
2022/11/24	0	0.00	6	22.43	22.45	-6	38,158	-0.02%
2022/11/23	0	0.00	61.5	22.16	22.55	-61.5	38,123	-0.16%
2022/11/22	0	0.00	10	21.62	21.65	-10	37,540	-0.03%
2022/11/21	4	21.28	0	0.00	21.40	4	37,520	0.01%
2022/11/18	18	21.37	0	0.00	21.40	18	37,471	0.05%
2022/11/16	14	21.71	0	0.00	21.80	14	37,739	0.04%
2022/11/15	26	21.60	26	21.79	22.00	0	37,538	0.00%
2022/11/14	20	21.78	7	21.84	21.70	13	37,461	0.03%
2022/11/11	2	21.50	56	21.64	21.85	-54	37,305	-0.14%
2022/11/10	1	21.05	0	0.00	21.15	1	37,003	0.00%
2022/11/09	45	21.00	23	21.24	21.20	22	37,240	0.06%
2022/11/08	3	21.50	27	21.55	21.55	-24	36,802	-0.07%
2022/11/07	1	21.15	29	21.19	21.45	-28	36,762	-0.08%
2022/11/04	0	0.00	1	20.70	20.90	-1	36,886	0.00%
2022/11/03	5	20.63	0	0.00	20.55	5	37,187	0.01%
2022/11/02	2	21.05	0	0.00	20.85	2	37,302	0.01%
2022/11/01	0	0.00	28	20.96	21.10	-28	37,236	-0.08%
2022/10/31	3	20.40	1	20.65	20.40	2	37,321	0.01%
2022/10/27	2	20.73	3	20.65	20.55	-1	37,391	0.00%
2022/10/26	0	0.00	1	20.30	20.35	-1	37,477	0.00%
2022/10/25	2	20.05	0	0.00	20.00	2	37,284	0.01%
2022/10/24	2	20.00	0	0.00	19.90	2	37,507	0.01%
2022/10/21	2	19.93	0	0.00	20.00	2	37,362	0.01%
2022/10/20	5	19.75	0	0.00	19.70	5	37,386	0.01%
2022/10/19	3	19.80	0	0.00	19.90	3	36,856	0.01%
2022/10/18	2	20.05	1	20.10	20.10	1	36,666	0.00%
2022/10/17	2	19.85	0	0.00	19.80	2	36,799	0.01%
2022/10/14	1	19.80	0	0.00	19.80	1	37,156	0.00%
2022/10/13	39	19.91	0	0.00	19.65	39	37,479	0.10%
2022/10/12	1	20.30	0	0.00	20.25	1	37,051	0.00%
2022/10/11	44	20.05	0	0.00	20.10	44	37,553	0.12%
2022/10/07	1	20.45	0	0.00	20.45	1	37,778	0.00%
2022/10/06	1	20.65	3	20.63	20.60	-2	38,698	-0.01%
2022/10/05	3	20.63	1	20.50	20.50	2	39,600	0.01%
2022/10/04	4	20.20	1	20.25	20.15	3	39,489	0.01%
2022/10/03	6	19.74	5	19.83	19.70	1	39,279	0.00%
2022/09/30	18	19.85	0	0.00	19.85	18	39,035	0.05%
2022/09/29	5	20.09	0	0.00	20.05	5	38,420	0.01%
2022/09/28	12	20.43	0	0.00	20.10	12	38,398	0.03%
2022/09/27	54	20.78	0	0.00	20.75	54	37,734	0.14%
2022/09/26	11	21.32	2	21.35	21.25	9	37,481	0.02%
2022/09/23	2	21.65	0	0.00	21.65	2	38,139	0.01%
2022/09/22	21	21.62	0	0.00	21.60	21	38,352	0.05%
2022/09/21	4	22.10	0	0.00	22.05	4	38,110	0.01%
2022/09/20	4	22.14	0	0.00	22.20	4	38,087	0.01%
2022/09/19	15	22.15	3	22.40	22.15	12	38,054	0.03%
2022/09/16	5.6	22.21	1	22.30	22.10	4.6	37,980	0.01%
2022/09/15	2.1	22.33	0	0.00	22.30	2.1	37,330	0.01%
2022/09/14	16	22.37	0	0.00	22.30	16	37,527	0.04%
2022/09/13	7	22.81	0	0.00	22.75	7	37,514	0.02%
2022/09/12	22	22.99	0	0.00	22.90	22	37,684	0.06%
2022/09/08	1	22.85	0	0.00	22.90	1	38,143	0.00%
2022/09/07	17	22.90	0	0.00	22.80	17	38,832	0.04%
2022/09/06	0	0.00	1	23.45	23.40	-1	38,851	0.00%
2022/09/05	0	0.00	1	23.30	23.25	-1	39,338	0.00%
2022/09/02	1	23.05	1	23.00	22.90	0	39,793	0.00%
2022/09/01	12	23.01	0	0.00	23.05	12	40,102	0.03%
2022/08/31	2	23.50	5	23.45	23.50	-3	40,481	-0.01%
2022/08/30	15	23.33	0	0.00	23.25	15	40,094	0.04%
2022/08/24	5	23.62	0	0.00	23.45	5	39,974	0.01%
2022/08/23	8	24.04	20	23.95	23.80	-12	43,093	-0.03%
2022/08/22	10	24.25	0	0.00	24.35	10	44,016	0.02%
2022/08/19	1	24.20	0	0.00	24.60	1	44,991	0.00%
2022/08/18	6	24.50	2	24.60	24.45	4	45,094	0.01%
2022/08/17	20	24.75	5	24.86	24.90	15	45,265	0.03%
2022/08/16	5	24.40	30	24.46	24.55	-25	45,351	-0.06%
2022/08/12	4	24.10	0	0.00	24.10	4	45,862	0.01%
2022/08/11	2	24.00	11	23.90	24.05	-9	46,417	-0.02%
2022/08/10	3	23.68	1	23.70	23.55	2	46,625	0.00%
2022/08/09	10	23.30	0	0.00	23.30	10	46,849	0.02%
2022/08/08	10	23.10	0	0.00	23.10	10	47,093	0.02%
2022/08/05	0	0.00	113	22.78	23.00	-113	47,952	-0.24%	大賣/鉅額交易
2022/08/04	2	22.18	2	22.25	22.25	0	48,357	0.00%
2022/08/03	2	22.28	0	0.00	22.30	2	48,627	0.00%
2022/08/02	98	22.42	2	22.60	22.45	96	49,045	0.20%
2022/08/01	5	22.78	0	0.00	22.95	5	49,276	0.01%
2022/07/29	20	22.95	0	0.00	22.95	20	49,904	0.04%
2022/07/28	3	23.15	0	0.00	23.20	3	50,145	0.01%
2022/07/22	9	22.67	0	0.00	22.75	9	50,265	0.02%
2022/07/20	9	22.33	0	0.00	22.25	9	50,794	0.02%
2022/07/19	2	22.20	2	22.20	22.20	0	50,687	0.00%
2022/07/18	0	0.00	2	22.25	22.30	-2	51,013	0.00%
2022/07/15	7	21.88	11	21.99	21.80	-4	50,644	-0.01%
2022/07/14	44	22.34	0	0.00	22.25	44	50,425	0.09%
2022/07/13	2	23.53	4	23.54	23.45	-2	49,828	0.00%
2022/07/12	18	23.05	0	0.00	22.95	18	49,189	0.04%
2022/07/11	1	23.70	0.5	23.80	23.65	0.5	49,079	0.00%
2022/07/08	2	23.95	0	0.00	23.85	2	49,584	0.00%
2022/07/06	3	23.63	10	23.55	23.50	-7	50,021	-0.01%
2022/07/04	18	24.42	3	24.20	24.30	15	49,813	0.03%
2022/07/01	19	24.53	2	25.05	24.60	17	51,056	0.03%
2022/06/30	13	25.16	0	0.00	25.10	13	51,643	0.03%
2022/06/29	1	25.60	0	0.00	25.80	1	51,917	0.00%
2022/06/28	5	25.80	0	0.00	25.80	5	52,170	0.01%
2022/06/27	11	26.30	0	0.00	26.20	11	52,607	0.02%
2022/06/24	0	0.00	5	26.30	26.30	-5	52,432	-0.01%
2022/06/23	0	0.00	5	26.10	26.05	-5	52,483	-0.01%
2022/06/22	1	26.05	0	0.00	26.05	1	52,405	0.00%
2022/06/21	0	0.00	12	26.14	26.45	-12	52,380	-0.02%
2022/06/20	4	25.50	0	0.00	25.50	4	52,656	0.01%
2022/06/17	15	26.08	0	0.00	26.00	15	52,494	0.03%
2022/06/16	5	26.54	23	26.92	26.60	-18	52,312	-0.03%
2022/06/15	0	0.00	2	26.25	26.30	-2	52,759	0.00%
2022/06/14	0	0.00	4	26.00	26.00	-4	53,021	-0.01%
2022/06/13	21	25.41	1	25.40	25.55	20	52,770	0.04%
2022/06/10	30	26.00	0	0.00	26.00	30	52,499	0.06%
2022/06/09	28	26.05	0	0.00	25.85	28	52,248	0.05%
2022/06/08	0	0.00	2	26.78	26.75	-2	51,486	0.00%
2022/06/06	1	26.60	8	26.78	26.85	-7	52,387	-0.01%
2022/06/01	1	26.80	0	0.00	26.55	1	54,359	0.00%
2022/05/31	26	26.38	20	26.85	27.15	6	54,651	0.01%
2022/05/30	0	0.00	12	26.99	27.10	-12	51,544	-0.02%
2022/05/27	0	0.00	6	26.26	26.60	-6	50,778	-0.01%
2022/05/25	3	25.35	0	0.00	25.35	3	51,632	0.01%
2022/05/24	1	25.55	2	25.70	25.55	-1	52,700	0.00%
2022/05/23	12	25.27	15	25.45	25.45	-3	52,523	-0.01%
2022/05/20	1	25.45	0	0.00	25.45	1	52,738	0.00%
2022/05/19	5	25.31	0	0.00	25.30	5	52,434	0.01%
2022/05/17	1	25.80	1	25.55	25.50	0	52,002	0.00%
2022/05/16	0	0.00	1	25.50	25.70	-1	52,112	0.00%
2022/05/13	2	25.75	5	25.70	25.80	-3	51,999	-0.01%
2022/05/12	23	26.03	11	26.06	26.05	12	51,405	0.02%
2022/05/11	22	27.23	22	26.97	27.10	0	51,084	0.00%
2022/05/10	5	27.25	6	27.01	27.55	-1	51,342	0.00%
2022/05/09	6	27.48	22	27.34	27.30	-16	51,224	-0.03%
2022/05/06	13	27.52	38	27.46	28.00	-25	51,525	-0.05%
2022/05/05	90	28.32	2	28.85	28.05	88	52,080	0.17%
2022/04/28	5	28.65	0	0.00	29.00	5	52,771	0.01%
2022/04/27	74	29.02	0	0.00	28.90	74	52,740	0.14%
2022/04/26	0	0.00	21	29.59	29.70	-21	52,882	-0.04%
2022/04/25	25	28.81	24	29.19	29.10	1	52,663	0.00%
2022/04/22	0	0.00	12	29.20	29.45	-12	52,476	-0.02%
2022/04/21	4	28.73	2	28.75	28.75	2	52,787	0.00%
2022/04/20	20	28.88	11	28.87	29.20	9	54,276	0.02%
2022/04/19	0	0.00	3	28.95	28.95	-3	54,643	-0.01%
2022/04/18	52	28.68	14	28.59	28.75	38	55,421	0.07%
2022/04/15	31	29.13	1	28.95	29.35	30	55,161	0.05%
2022/04/14	72	29.87	21	29.55	29.45	51	55,199	0.09%
2022/04/13	25	30.28	1	30.45	30.35	24	54,960	0.04%
2022/04/12	0	0.00	1	30.40	30.70	-1	54,588	0.00%
2022/04/11	50	30.51	16	30.52	30.45	34	54,014	0.06%
2022/04/08	24	30.39	1.8	30.48	30.50	22.2	53,483	0.04%
2022/04/07	40	30.48	62	30.74	30.35	-22	52,910	-0.04%
2022/04/06	3	30.03	2	30.10	30.15	1	51,305	0.00%
2022/04/01	0	0.00	50	29.75	29.85	-50	49,861	-0.10%
2022/03/31	2	29.25	12	29.31	29.40	-10	49,092	-0.02%
2022/03/30	1	29.05	15	28.93	29.00	-14	48,418	-0.03%
2022/03/29	0	0.00	10	28.70	28.80	-10	47,964	-0.02%
2022/03/28	20	28.50	0.2	28.60	29.00	19.8	48,207	0.04%
2022/03/25	32	28.93	0	0.00	29.00	32	48,151	0.07%
2022/03/24	2.1	28.93	97	29.14	29.15	-94.9	48,056	-0.20%
2022/03/23	1.1	28.91	149	29.08	29.20	-147.9	48,030	-0.31%	大賣/鉅額交易
2022/03/22	0	0.00	6	28.33	28.55	-6	47,386	-0.01%
2022/03/21	2	28.35	25	28.32	28.30	-23	47,093	-0.05%
2022/03/18	1	28.10	0	0.00	28.15	1	46,789	0.00%
2022/03/17	0	0.00	2	27.60	27.60	-2	45,712	0.00%
2022/03/16	2	26.90	0	0.00	26.95	2	45,111	0.00%
2022/03/15	1	26.65	0	0.00	26.60	1	44,878	0.00%
2022/03/14	0	0.00	5	26.70	26.80	-5	45,252	-0.01%
2022/03/10	0	0.00	4	26.74	26.80	-4	45,980	-0.01%
2022/03/09	2	25.95	0.5	26.05	25.75	1.5	46,095	0.00%
2022/03/08	4	25.63	16	25.89	25.60	-12	45,964	-0.03%
2022/03/07	37	26.29	5	26.10	26.25	32	45,170	0.07%
2022/03/04	20	27.40	0	0.00	27.35	20	44,605	0.04%
2022/03/03	2	27.90	0	0.00	27.95	2	44,184	0.00%
2022/03/02	0	0.00	11	27.84	27.95	-11	44,067	-0.02%
2022/03/01	0	0.00	2	27.58	27.75	-2	44,046	0.00%
2022/02/25	17	26.54	1	26.80	27.15	16	43,248	0.04%
2022/02/24	63	27.02	0	0.00	26.90	63	42,362	0.15%
2022/02/23	0	0.00	1	27.65	27.80	-1	40,992	0.00%
2022/02/22	46	27.83	10	27.80	27.85	36	41,082	0.09%
2022/02/21	1	28.05	0	0.00	28.35	1	40,847	0.00%
2022/02/18	1	28.20	0	0.00	28.35	1	41,144	0.00%
2022/02/17	8	28.54	0	0.00	28.45	8	41,111	0.02%
2022/02/16	2	28.23	1	28.25	28.20	1	40,784	0.00%
2022/02/15	37	28.28	0	0.00	28.15	37	40,242	0.09%
2022/02/14	81	28.45	10	28.35	28.65	71	39,948	0.18%
2022/02/11	1	28.60	5	28.60	28.85	-4	39,558	-0.01%
2022/02/10	84	28.60	1	28.70	28.85	83	39,375	0.21%
2022/02/09	0	0.00	8	28.90	28.90	-8	38,799	-0.02%
2022/02/08	7	28.46	4	28.66	28.70	3	38,318	0.01%
2022/02/07	1	28.30	79	28.42	28.50	-78	37,643	-0.21%
2022/01/26	3.3	27.47	103	27.55	27.60	-99.7	36,413	-0.27%	大賣/
2022/01/25	19.2	26.97	5	26.95	27.25	14.2	36,212	0.04%
2022/01/24	13.5	26.98	1	27.20	27.50	12.5	35,877	0.03%
2022/01/21	17	27.24	1	27.20	27.40	16	35,482	0.05%
2022/01/20	14	27.49	5	27.55	27.70	9	34,989	0.03%
2022/01/19	20	27.84	6	27.74	27.80	14	34,687	0.04%
2022/01/18	0	0.00	5.2	27.98	27.90	-5.2	34,083	-0.02%
2022/01/14	21	28.02	3	27.87	27.90	18	33,758	0.05%
2022/01/13	5	28.19	10.7	28.10	28.45	-5.7	33,519	-0.02%
2022/01/12	5	27.20	2	27.60	27.40	3	32,036	0.01%
2022/01/11	100	27.00	227	26.68	27.40	-127	31,414	-0.40%	大賣/鉅額交易
2022/01/10	0	0.00	1	26.30	26.40	-1	30,637	0.00%
2022/01/07	196	26.18	190	26.46	26.30	6	30,625	0.02%	大買/大賣/
2022/01/05	2	25.95	5	25.95	26.05	-3	29,814	-0.01%
2022/01/03	19	25.77	0	0.00	25.75	19	29,966	0.06%
2021/12/29	2	26.03	5.1	26.01	26.10	-3.1	30,879	-0.01%
2021/12/28	1	25.90	2	25.90	25.95	-1	31,034	0.00%
2021/12/24	0	0.00	10	25.86	25.85	-10	31,571	-0.03%
2021/12/23	20	25.85	0	0.00	25.90	20	31,987	0.06%
2021/12/22	0	0.00	6	25.91	25.80	-6	32,059	-0.02%
2021/12/21	0	0.00	2.2	25.54	25.65	-2.2	32,072	-0.01%
2021/12/20	31	25.36	0	0.00	25.35	31	32,028	0.10%
2021/12/17	0	0.00	3	25.75	25.60	-3	32,276	-0.01%
2021/12/16	7	25.34	0	0.00	25.50	7	32,351	0.02%
2021/12/15	23	25.38	0	0.00	25.35	23	32,803	0.07%
2021/12/14	47	25.43	0	0.00	25.55	47	33,573	0.14%
2021/12/13	31	25.75	0	0.00	25.85	31	34,321	0.09%
2021/12/10	0	0.00	7	25.91	25.95	-7	34,337	-0.02%
2021/12/09	30	25.75	1	25.85	25.90	29	34,485	0.08%
2021/12/08	44	25.86	4	25.95	25.95	40	34,539	0.12%
2021/12/07	1	25.90	320	25.61	26.00	-319	33,932	-0.94%	大賣/鉅額交易
2021/12/06	1	24.95	0	0.00	25.45	1	33,351	0.00%
2021/12/03	0	0.00	1	25.00	25.20	-1	33,150	0.00%
2021/12/02	1	24.45	2	24.93	25.00	-1	32,490	0.00%
2021/12/01	0	0.00	22	24.65	24.85	-22	31,937	-0.07%
2021/11/29	17	24.26	3	24.30	24.30	14	31,012	0.05%
2021/11/26	39	24.65	7	24.78	24.70	32	30,927	0.10%
2021/11/25	3	24.88	1	24.85	24.95	2	31,206	0.01%
2021/11/24	141	24.85	8	24.86	24.80	133	31,106	0.43%	大買/鉅額交易
2021/11/23	0	0.00	18	24.47	24.50	-18	31,063	-0.06%
2021/11/22	1	24.30	0	0.00	24.40	1	31,119	0.00%
2021/11/19	151	24.36	10	24.45	24.25	141	31,263	0.45%	大買/鉅額交易
2021/11/18	0	0.00	13.3	24.73	24.75	-13.3	31,198	-0.04%
2021/11/17	4	24.43	5	24.33	24.45	-1	31,080	0.00%
2021/11/16	0	0.00	20	24.00	24.05	-20	30,878	-0.06%
2021/11/15	0	0.00	6.1	23.95	24.00	-6.1	31,057	-0.02%
2021/11/11	0	0.00	90	23.60	23.60	-90	31,098	-0.29%
2021/11/09	2	23.48	59	23.55	23.55	-57	33,086	-0.17%
2021/11/08	0	0.00	2	23.30	23.40	-2	33,500	-0.01%
2021/11/05	1	23.10	0	0.00	23.20	1	33,717	0.00%
2021/11/04	10	23.25	3	23.45	23.25	7	33,798	0.02%
2021/11/02	2	23.20	0	0.00	23.10	2	34,050	0.01%
2021/11/01	84	23.02	0	0.00	23.05	84	34,278	0.25%
2021/10/29	4	23.15	6	23.30	23.20	-2	34,215	-0.01%
2021/10/28	0.1	23.35	0	0.00	23.40	0.1	34,225	0.00%
2021/10/27	1	23.30	0	0.00	23.40	1	34,355	0.00%
2021/10/22	0	0.00	2	23.50	23.55	-2	34,316	-0.01%
2021/10/21	0	0.00	162.6	23.25	23.40	-162.6	33,922	-0.48%	大賣/鉅額交易
2021/10/20	2	22.95	0	0.00	23.00	2	33,272	0.01%
2021/10/18	0	0.00	2	23.10	23.05	-2	32,921	-0.01%
2021/10/15	0	0.00	5	23.00	23.00	-5	32,613	-0.02%
2021/10/08	0	0.00	10	22.90	22.90	-10	33,738	-0.03%
2021/10/07	0	0.00	1	22.95	22.85	-1	33,870	0.00%
2021/10/06	0	0.00	2	22.70	22.70	-2	33,628	-0.01%
2021/10/05	2	22.40	0	0.00	22.45	2	33,576	0.01%
2021/10/04	10	22.35	0.1	22.45	22.40	9.9	33,626	0.03%
2021/10/01	37	22.46	0	0.00	22.50	37	33,881	0.11%
2021/09/30	1	22.80	0	0.00	22.90	1	33,630	0.00%
2021/09/27	0	0.00	1	22.75	22.75	-1	33,111	0.00%
2021/09/24	5	22.85	20	23.00	22.80	-15	33,140	-0.05%
2021/09/23	0	0.00	2	22.80	22.95	-2	33,035	-0.01%
2021/09/22	83	22.48	1	22.45	22.60	82	32,828	0.25%
2021/09/17	62	23.02	10	23.30	23.00	52	32,216	0.16%
2021/09/16	0	0.00	4	23.40	23.40	-4	31,654	-0.01%
2021/09/15	0	0.00	115	23.00	23.00	-115	30,744	-0.37%	大賣/鉅額交易
2021/09/14	0	0.00	5	22.95	23.00	-5	30,609	-0.02%
2021/09/13	5	23.00	65.5	23.00	23.00	-60.5	30,470	-0.20%
2021/09/10	0	0.00	1	22.80	22.95	-1	30,734	0.00%
2021/09/08	50	22.72	2	22.85	22.90	48	31,342	0.15%
2021/09/07	0	0.00	1	22.75	22.85	-1	31,339	0.00%
2021/09/06	8	22.85	3	22.83	22.85	5	31,468	0.02%
2021/09/03	3	22.80	0	0.00	22.85	3	31,466	0.01%
2021/09/02	23	22.50	32	22.56	22.70	-9	31,484	-0.03%
2021/08/31	0	0.00	26	22.93	23.00	-26	31,304	-0.08%
2021/08/30	60	22.73	2	22.80	22.90	58	30,826	0.19%
2021/08/27	1	22.65	1	22.65	22.75	0	30,851	0.00%
2021/08/26	40	22.24	0	0.00	22.40	40	30,525	0.13%
2021/08/25	5	22.10	21	22.11	22.30	-16	30,608	-0.05%
2021/08/24	0	0.00	3.1	21.94	22.00	-3.1	30,324	-0.01%
2021/08/23	2	21.45	0	0.00	21.45	2	30,290	0.01%
2021/08/19	28	21.30	15	21.35	21.35	13	31,913	0.04%
2021/08/17	51	21.45	0	0.00	21.60	51	32,363	0.16%
2021/08/16	54	21.31	40	21.38	21.40	14	32,290	0.04%
2021/08/13	4	22.80	51	22.90	22.80	-47	32,099	-0.15%
2021/08/12	21	22.90	0	0.00	22.90	21	31,613	0.07%
2021/08/11	1	23.00	50	23.02	23.00	-49	31,314	-0.16%
2021/08/10	0	0.00	2	23.03	23.00	-2	31,564	-0.01%
2021/08/09	0	0.00	30	23.03	23.10	-30	32,212	-0.09%
2021/08/06	2	23.10	0	0.00	23.10	2	32,486	0.01%
2021/08/04	0	0.00	1.6	23.00	23.00	-1.6	35,359	0.00%
2021/08/02	0	0.00	3	22.97	23.10	-3	38,154	-0.01%
2021/07/30	7	22.80	0	0.00	22.85	7	38,287	0.02%
2021/07/29	0	0.00	0.5	22.77	22.80	-0.5	38,669	0.00%
2021/07/28	9	22.70	0	0.00	22.75	9	39,014	0.02%
2021/07/26	0	0.00	1	23.00	22.90	-1	40,148	0.00%
2021/07/22	0	0.00	5	22.80	22.85	-5	40,669	-0.01%
2021/07/21	1	22.65	0	0.00	22.70	1	41,004	0.00%
2021/07/20	5	22.70	0	0.00	22.65	5	41,527	0.01%
2021/07/19	5	22.90	1	22.95	23.00	4	41,459	0.01%
2021/07/16	5	22.75	62.2	22.97	23.05	-57.2	41,699	-0.14%
2021/07/15	1	22.70	12	22.70	22.75	-11	41,161	-0.03%
2021/07/13	3	22.70	0.4	22.70	22.70	2.6	42,089	0.01%
2021/07/12	4	22.73	35	22.93	22.65	-31	41,905	-0.07%
2021/07/09	0	0.00	10	22.65	22.70	-10	41,888	-0.02%
2021/07/08	3	22.80	5	22.80	22.85	-2	41,757	0.00%
2021/07/07	0	0.00	5	22.70	22.65	-5	41,843	-0.01%
2021/07/05	3	22.50	20	22.45	22.50	-17	41,750	-0.04%
2021/07/02	5	22.47	0	0.00	22.40	5	41,755	0.01%
2021/07/01	10	22.50	0	0.00	22.55	10	41,913	0.02%
2021/06/29	24	22.49	0	0.00	22.60	24	41,824	0.06%
2021/06/28	20	22.65	0	0.00	22.65	20	42,026	0.05%
2021/06/25	0	0.00	9	22.73	22.75	-9	42,487	-0.02%
2021/06/24	10	22.50	0	0.00	22.55	10	42,451	0.02%
2021/06/23	0	0.00	5	22.50	22.55	-5	42,846	-0.01%
2021/06/22	3	22.30	8	22.36	22.30	-5	43,399	-0.01%
2021/06/18	5	22.15	0	0.00	22.15	5	43,304	0.01%
2021/06/16	0	0.00	3	22.20	22.40	-3	43,429	-0.01%
2021/06/15	8	22.35	20	22.35	22.40	-12	43,528	-0.03%
2021/06/11	0	0.00	1	22.50	22.50	-1	44,044	0.00%
2021/06/10	2	22.35	1	22.35	22.50	1	44,798	0.00%
2021/06/09	0	0.00	5	22.40	22.45	-5	45,733	-0.01%
2021/06/08	0	0.00	10	22.45	22.55	-10	46,197	-0.02%
2021/06/07	33	22.44	0	0.00	22.55	33	47,083	0.07%
2021/06/04	20	22.50	10	22.75	22.75	10	47,616	0.02%
2021/06/03	1	22.80	0	0.00	22.90	1	48,813	0.00%
2021/06/01	0	0.00	1	23.00	23.00	-1	49,151	0.00%
2021/05/31	0	0.00	30	23.15	23.05	-30	49,478	-0.06%
2021/05/28	10	22.95	55	22.96	23.00	-45	49,540	-0.09%
2021/05/27	56	22.48	11	22.41	22.40	45	49,248	0.09%
2021/05/25	2	23.00	52.2	23.04	22.85	-50.2	49,644	-0.10%
2021/05/24	1	22.35	3	22.35	22.50	-2	49,453	0.00%
2021/05/21	28	22.57	43	23.00	22.60	-15	49,918	-0.03%
2021/05/20	0	0.00	9	22.25	22.30	-9	49,372	-0.02%
2021/05/19	1	22.30	0	0.00	22.25	1	49,423	0.00%
2021/05/18	10	22.35	26	22.34	22.50	-16	50,016	-0.03%
2021/05/17	6.2	21.40	5	21.20	21.55	1.2	50,600	0.00%
2021/05/14	4	22.09	12	21.95	22.00	-8	49,939	-0.02%
2021/05/13	9	22.17	23	21.98	22.05	-14	49,359	-0.03%
2021/05/12	18	22.75	46	22.53	22.35	-28	48,528	-0.06%
2021/05/11	46	23.69	10	24.00	23.65	36	46,106	0.08%
2021/05/10	10	23.60	33.2	23.51	23.95	-23.2	44,550	-0.05%
2021/05/07	0	0.00	18	23.01	23.10	-18	43,845	-0.04%
2021/05/06	0	0.00	20	22.88	23.00	-20	43,925	-0.05%
2021/05/05	1	22.60	1	22.60	22.50	0	43,415	0.00%
2021/05/04	1	22.55	20	22.55	22.35	-19	43,236	-0.04%
2021/05/03	20	22.73	30	22.68	22.75	-10	42,924	-0.02%
2021/04/29	3	23.25	0	0.00	22.80	3	42,522	0.01%
2021/04/28	1	23.20	7	23.20	23.25	-6	42,261	-0.01%
2021/04/27	3	23.10	33	23.13	23.15	-30	42,522	-0.07%
2021/04/26	1	23.00	24.2	23.05	23.10	-23.2	42,262	-0.05%
2021/04/22	0	0.00	15	22.84	22.90	-15	41,835	-0.04%
2021/04/21	0	0.00	11	22.84	22.90	-11	41,544	-0.03%
2021/04/20	10	22.83	16	22.88	22.90	-6	41,334	-0.01%
2021/04/19	2	22.75	98	22.65	22.80	-96	40,921	-0.23%
2021/04/16	1	22.20	1	22.25	22.25	0	40,432	0.00%
2021/04/15	0	0.00	3	22.25	22.25	-3	41,015	-0.01%
2021/04/14	5	22.15	3	22.05	22.10	2	41,089	0.00%
2021/04/13	0	0.00	20	22.07	22.10	-20	41,035	-0.05%
2021/04/12	0	0.00	5	21.90	21.90	-5	40,770	-0.01%
2021/04/09	4	21.63	1.1	21.55	21.60	2.9	40,814	0.01%
2021/04/08	2	21.80	1	21.75	21.80	1	40,811	0.00%
2021/04/06	0	0.00	13	21.86	21.95	-13	41,296	-0.03%
2021/04/01	1	21.85	1	21.95	21.85	0	41,300	0.00%
2021/03/31	16	22.04	24	22.00	22.10	-8	41,073	-0.02%
2021/03/30	0	0.00	4	21.98	22.00	-4	40,744	-0.01%
2021/03/29	1	21.95	7	21.93	22.00	-6	40,197	-0.01%
2021/03/26	1	21.90	20	21.87	21.90	-19	39,885	-0.05%
2021/03/25	0	0.00	42	21.81	21.80	-42	39,408	-0.11%
2021/03/23	3	21.40	2	21.45	21.40	1	38,863	0.00%
2021/03/19	13	21.27	0	0.00	21.30	13	38,735	0.03%
2021/03/18	11	21.59	50	21.63	21.55	-39	38,061	-0.10%
2021/03/17	3	21.70	0	0.00	21.60	3	38,085	0.01%
2021/03/16	4	21.76	1	21.60	21.80	3	37,645	0.01%
2021/03/15	1	21.45	17	21.71	21.75	-16	37,129	-0.04%
2021/03/12	0	0.00	7	21.34	21.35	-7	36,563	-0.02%
2021/03/11	27.2	21.30	26.2	21.48	21.10	1	36,121	0.00%
2021/03/10	2	21.25	9	21.18	21.20	-7	35,463	-0.02%
2021/03/09	2	21.05	37	21.01	21.10	-35	34,914	-0.10%
2021/03/08	1	20.65	1	20.60	20.60	0	33,545	0.00%
2021/03/04	13	20.18	5	20.25	20.35	8	34,399	0.02%
2021/03/03	1	20.50	0	0.00	20.40	1	34,249	0.00%
2021/03/02	1	20.30	3	20.35	20.20	-2	33,925	-0.01%
2021/02/26	22	20.23	1	20.75	20.00	21	33,617	0.06%
2021/02/25	2.2	20.73	2	20.90	20.90	0.2	32,253	0.00%
2021/02/24	1	20.85	8	20.82	20.75	-7	31,830	-0.02%
2021/02/23	8	20.61	54	20.56	20.70	-46	31,373	-0.15%
2021/02/22	3	20.30	12.1	20.35	20.40	-9.1	30,959	-0.03%
2021/02/19	0	0.00	87	20.11	20.20	-87	31,135	-0.28%
2021/02/18	2	20.10	11.8	19.99	20.00	-9.8	31,137	-0.03%
2021/02/17	1	19.80	24	19.87	19.90	-23	30,944	-0.07%
2021/02/05	0	0.00	16	19.36	19.40	-16	30,141	-0.05%
2021/02/03	0	0.00	3	19.30	19.25	-3	32,051	-0.01%
2021/01/29	11	19.10	0	0.00	19.00	11	33,638	0.03%
2021/01/28	3	19.15	0.1	19.25	19.20	2.9	32,977	0.01%
2021/01/27	0	0.00	11	19.40	19.40	-11	32,563	-0.03%
2021/01/25	10	19.60	32	19.41	19.60	-22	32,270	-0.07%
2021/01/22	7	19.24	9	19.20	19.20	-2	32,136	-0.01%
2021/01/20	14	19.25	2	19.30	19.20	12	32,124	0.04%
2021/01/19	0.2	19.65	0	0.00	19.65	0.2	31,687	0.00%
2021/01/18	3	19.60	0	0.00	19.70	3	31,544	0.01%
2021/01/14	0	0.00	8	19.87	19.85	-8	31,330	-0.03%
2021/01/13	3	19.75	0	0.00	19.85	3	31,188	0.01%
2021/01/12	0	0.00	2	19.75	19.70	-2	31,252	-0.01%
2021/01/11	10	19.90	2	19.85	19.95	8	31,210	0.03%
2021/01/08	0	0.00	12	19.89	20.00	-12	31,051	-0.04%
2021/01/07	10	19.75	14	19.75	19.80	-4	30,622	-0.01%
2021/01/06	15	19.53	0	19.55	19.55	15	30,449	0.05%
2021/01/05	5	19.60	12	19.69	19.60	-7	30,558	-0.02%
2021/01/04	0	0.00	2	19.68	19.55	-2	30,587	-0.01%
2020/12/31	0	0.00	14	19.66	19.70	-14	30,360	-0.05%
2020/12/30	10	19.75	121	19.69	19.75	-111	30,292	-0.37%	大賣/鉅額交易
2020/12/29	3	19.20	0	0.00	19.25	3	29,755	0.01%
2020/12/28	2	19.30	0	0.00	19.20	2	29,784	0.01%
2020/12/25	8	19.22	3	19.28	19.30	5	29,938	0.02%
2020/12/24	5	19.21	11	19.30	19.25	-6	30,275	-0.02%
2020/12/23	4	19.20	0	0.00	19.20	4	30,566	0.01%
2020/12/18	0	0.00	0	19.30	19.30	0	33,394	0.00%
2020/12/16	2	19.40	5	19.46	19.55	-3	33,934	-0.01%
2020/12/15	9	19.28	16	19.25	19.30	-7	34,296	-0.02%
2020/12/14	5	19.40	0	0.00	19.40	5	34,281	0.01%
2020/12/11	10	19.45	13	19.49	19.55	-3	34,187	-0.01%
2020/12/10	15	19.22	10	19.25	19.30	5	33,886	0.01%
2020/12/09	2	19.23	1	19.20	19.20	1	33,802	0.00%
2020/12/08	3	19.17	1	19.10	19.35	2	33,789	0.01%
2020/12/07	3	19.47	2	19.55	19.55	1	33,476	0.00%
2020/12/04	10	19.50	2	19.55	19.60	8	33,511	0.02%
2020/12/03	20	19.50	0	0.00	19.50	20	33,453	0.06%
2020/12/02	10	19.35	0	0.00	19.50	10	33,587	0.03%
2020/12/01	5	19.27	1	19.45	19.40	4	33,717	0.01%
2020/11/30	30	19.42	22	19.43	19.15	8	33,781	0.02%
2020/11/27	0	0.00	1	19.70	19.75	-1	33,163	0.00%
2020/11/26	7	19.65	0	0.00	19.70	7	33,399	0.02%
2020/11/25	20	19.65	1	19.70	19.70	19	33,775	0.06%
2020/11/24	83	19.65	0.1	19.55	19.55	82.9	33,792	0.25%
2020/11/23	3	19.60	0	0.00	19.65	3	33,947	0.01%
2020/11/20	5	19.56	0	0.00	19.55	5	33,918	0.01%
2020/11/19	12	19.74	0	0.00	19.60	12	33,983	0.04%
2020/11/18	0	0.00	8	19.97	20.00	-8	33,763	-0.02%
2020/11/17	0	0.00	35	19.85	19.90	-35	33,440	-0.10%
2020/11/16	0	0.00	3.2	19.85	19.85	-3.2	33,694	-0.01%
2020/11/13	2	19.60	57	19.55	19.60	-55	33,186	-0.17%
2020/11/12	5	19.58	5	19.60	19.60	0	33,088	0.00%
2020/11/11	0	0.00	73	19.64	19.80	-73	32,671	-0.22%
2020/11/10	0	0.00	48	19.16	19.10	-48	31,294	-0.15%
2020/11/09	28	18.74	60.4	18.84	18.65	-32.4	30,155	-0.11%
2020/11/06	0	0.00	18	18.47	18.65	-18	29,811	-0.06%
2020/11/05	5	18.25	2	18.30	18.30	3	29,735	0.01%
2020/11/04	0	0.00	1	18.30	18.20	-1	29,954	0.00%
2020/11/03	0	0.00	3	18.25	18.25	-3	30,115	-0.01%
2020/11/02	2	18.05	0	0.00	18.15	2	30,207	0.01%
2020/10/30	33.4	17.96	0	0.00	18.05	33.4	30,224	0.11%
2020/10/29	23	18.00	0	0.00	17.95	23	29,932	0.08%
2020/10/28	20	18.05	0	0.00	18.15	20	29,950	0.07%
2020/10/27	1	18.20	1	18.30	18.15	0	30,132	0.00%
2020/10/26	10	18.30	5	18.32	18.35	5	30,153	0.02%
2020/10/23	1	18.20	0	0.00	18.25	1	30,252	0.00%
2020/10/22	1	18.10	1	18.10	18.25	0	30,656	0.00%
2020/10/21	1	18.00	5	18.10	18.00	-4	30,911	-0.01%
2020/10/20	3	17.97	0	0.00	18.00	3	31,106	0.01%
2020/10/19	2	18.10	50	18.00	18.00	-48	31,061	-0.15%
2020/10/16	5	18.00	0	0.00	17.90	5	31,649	0.02%
2020/10/15	6	18.01	0	0.00	17.95	6	31,935	0.02%
2020/10/14	17	18.01	0	0.00	18.10	17	31,724	0.05%
2020/10/13	22	18.01	0	0.00	18.05	22	31,850	0.07%
2020/10/12	17	18.13	0	0.00	18.15	17	32,076	0.05%
2020/10/08	103	18.30	0.5	18.35	18.35	102.5	32,502	0.32%	大買/鉅額交易
2020/10/06	0	0.00	5	18.40	18.45	-5	33,938	-0.01%
2020/10/05	4	18.19	0	0.00	18.15	4	35,125	0.01%
2020/09/30	2	18.30	0	0.00	18.40	2	35,708	0.01%
2020/09/29	10	18.18	11	18.25	18.30	-1	35,989	0.00%
2020/09/28	2	17.90	7	17.95	18.05	-5	36,307	-0.01%
2020/09/25	40	17.68	6	17.68	17.60	34	36,580	0.09%
2020/09/24	35	17.76	0	0.00	17.60	35	35,900	0.10%
2020/09/23	20	18.04	5	18.05	18.00	15	35,340	0.04%
2020/09/22	17	18.27	0	0.00	18.20	17	34,880	0.05%
2020/09/21	19	18.54	7	18.55	18.50	12	34,369	0.03%
2020/09/18	10	18.65	0	0.00	18.60	10	34,323	0.03%
2020/09/17	12	18.74	0	0.00	18.70	12	34,037	0.04%
2020/09/16	2	18.85	0	0.00	18.85	2	33,942	0.01%
2020/09/15	11	18.80	0	0.00	18.90	11	33,992	0.03%
2020/09/14	10	18.80	0	0.00	18.80	10	34,829	0.03%
2020/09/11	5	18.74	0	0.00	18.85	5	34,980	0.01%
2020/09/10	3	18.75	0	0.00	18.90	3	35,114	0.01%
2020/09/09	1	18.75	0	0.00	18.80	1	35,318	0.00%
2020/09/08	10	18.85	0	0.00	18.90	10	35,508	0.03%
2020/09/07	22	18.82	0	0.00	18.85	22	35,874	0.06%
2020/09/04	5	18.74	0	0.00	18.80	5	36,107	0.01%
2020/09/03	10	18.77	5	18.80	18.85	5	35,911	0.01%
2020/09/02	37	18.75	0	0.00	18.70	37	35,754	0.10%
2020/09/01	25	18.89	0	0.00	18.90	25	35,252	0.07%
2020/08/31	14	19.01	0	0.00	18.95	14	34,963	0.04%
2020/08/28	3	19.00	0	0.00	19.00	3	34,821	0.01%
2020/08/27	7	19.04	0	0.00	19.00	7	35,174	0.02%
2020/08/26	1	19.10	0	0.00	19.20	1	35,208	0.00%
2020/08/25	2	19.10	0	0.00	19.10	2	35,375	0.01%
2020/08/24	8	19.04	0	0.00	19.05	8	37,240	0.02%
2020/08/21	3	19.10	0	0.00	19.20	3	37,597	0.01%
2020/08/20	25	19.13	0	0.00	19.00	25	37,561	0.07%
2020/08/19	2.9	19.48	0	0.00	19.40	2.9	36,998	0.01%
2020/08/18	14	19.41	2	19.45	19.40	12	36,721	0.03%
2020/08/17	2	19.45	36	19.49	19.50	-34	36,793	-0.09%
2020/08/14	2	19.40	0	0.00	19.35	2	36,930	0.01%
2020/08/13	1	19.45	0	0.00	19.50	1	37,035	0.00%
2020/08/12	2	19.40	0	0.00	19.40	2	37,303	0.01%
2020/08/11	8	19.40	0.5	19.50	19.40	7.5	37,427	0.02%
2020/08/10	3	19.40	0	0.00	19.40	3	37,497	0.01%
2020/08/07	5	19.39	0	0.00	19.35	5	37,567	0.01%
2020/08/06	1	19.40	0	0.00	19.40	1	37,582	0.00%
2020/08/05	8	19.38	0	0.00	19.30	8	38,122	0.02%
2020/08/04	2	19.40	0	0.00	19.35	2	38,283	0.01%
2020/08/03	2	19.40	0	0.00	19.30	2	38,321	0.01%
2020/07/31	1	19.50	6	19.50	19.40	-5	38,313	-0.01%
2020/07/29	2	19.43	0	0.00	19.50	2	38,150	0.01%
2020/07/28	7	19.28	5	19.30	19.35	2	38,620	0.01%
2020/07/27	2	19.48	0	0.00	19.35	2	39,135	0.01%
2020/07/24	26	19.58	0	0.00	19.50	26	39,242	0.07%
2020/07/23	3	19.68	0	0.00	19.75	3	39,366	0.01%
2020/07/22	13	19.71	0	0.00	19.80	13	39,850	0.03%
2020/07/21	9	19.80	20	19.80	19.80	-11	39,576	-0.03%
2020/07/20	11	19.85	0	0.00	19.85	11	39,607	0.03%
2020/07/17	2	19.85	3	19.85	19.90	-1	40,237	0.00%
2020/07/16	11	19.81	0.6	19.90	19.85	10.4	40,922	0.03%
2020/07/15	8	19.93	0.2	19.95	19.90	7.8	40,646	0.02%
2020/07/14	6	19.97	0	0.00	19.95	6	40,486	0.01%
2020/07/13	11	20.00	2	20.05	20.10	9	40,670	0.02%
2020/07/10	33	20.99	13	20.95	20.90	20	40,629	0.05%
2020/07/09	19	21.13	10	21.20	21.15	9	40,292	0.02%
2020/07/08	1	21.10	25	21.12	21.15	-24	40,156	-0.06%
2020/07/07	22	21.00	8	21.14	21.20	14	40,241	0.03%
2020/07/06	12	20.98	3	20.98	21.05	9	40,072	0.02%
2020/07/03	0	0.00	7	20.74	20.80	-7	39,932	-0.02%
2020/07/01	2	20.45	1	20.45	20.50	1	40,075	0.00%
2020/06/30	3	20.40	0	0.00	20.35	3	40,199	0.01%
2020/06/29	0	0.00	2	20.20	20.25	-2	40,755	0.00%
2020/06/24	1	20.25	1	20.30	20.25	0	41,200	0.00%
2020/06/23	0	0.00	1	20.20	20.40	-1	41,993	0.00%
2020/06/22	0	0.00	1	20.20	20.30	-1	42,669	0.00%
2020/06/19	24	20.17	0	0.00	20.10	24	43,720	0.05%
2020/06/17	3	20.30	2	20.50	20.55	1	45,257	0.00%
2020/06/16	10	20.25	2	20.38	20.35	8	46,903	0.02%
2020/06/15	7	20.13	11	20.23	20.10	-4	48,350	-0.01%
2020/06/12	6	20.11	18	20.10	20.20	-12	49,216	-0.02%
2020/06/11	42	20.93	0	0.00	20.65	42	50,336	0.08%
2020/06/10	0	0.00	3	21.08	21.10	-3	51,195	-0.01%
2020/06/09	7	21.01	0	0.00	21.05	7	53,643	0.01%
2020/06/08	7	20.91	20.8	21.00	21.00	-13.8	54,674	-0.03%
2020/06/05	0.2	20.80	19	20.82	20.80	-18.8	55,643	-0.03%
2020/06/04	20	20.85	100	20.70	20.65	-80	56,543	-0.14%
2020/06/03	10	20.60	32	20.68	20.75	-22	57,457	-0.04%
2020/06/02	0	0.00	12	20.15	20.30	-12	57,439	-0.02%
2020/06/01	0	0.00	21	20.15	20.05	-21	57,450	-0.04%
2020/05/29	6	19.68	5	19.91	19.95	1	57,494	0.00%
2020/05/28	24	19.89	0	0.00	19.85	24	55,907	0.04%
2020/05/27	0	0.00	76	20.05	20.10	-76	56,210	-0.14%
2020/05/26	0	0.00	3	19.93	19.95	-3	56,541	-0.01%
2020/05/22	109.8	19.56	0	0.00	19.55	109.8	56,938	0.19%	大買/鉅額交易
2020/05/21	1	19.75	41	19.85	19.80	-40	56,923	-0.07%
2020/05/20	0	0.00	0.5	19.90	19.85	-0.5	56,828	0.00%
2020/05/19	0	0.00	3	19.80	19.85	-3	57,037	-0.01%
2020/05/18	11	19.55	0	0.00	19.50	11	57,028	0.02%
2020/05/15	0	0.00	50	19.70	19.60	-50	57,006	-0.09%
2020/05/14	11	19.55	0	0.00	19.55	11	57,148	0.02%
2020/05/13	14	19.61	3	19.60	19.80	11	56,821	0.02%
2020/05/12	21	19.64	1	19.70	19.65	20	56,806	0.04%
2020/05/11	32	20.03	15	20.06	20.00	17	56,510	0.03%
2020/05/08	2	19.80	1	19.95	19.80	1	56,336	0.00%
2020/05/07	2	19.65	7	19.79	19.70	-5	56,494	-0.01%
2020/05/05	5	19.65	8	19.68	19.65	-3	56,507	-0.01%
2020/05/04	31	19.45	3	19.40	19.50	28	56,571	0.05%
2020/04/30	10	20.20	109	19.96	20.00	-99	56,460	-0.18%	大賣/
2020/04/29	0	0.00	25	19.74	19.70	-25	56,001	-0.04%
2020/04/28	0	0.00	8	19.33	19.50	-8	56,031	-0.01%
2020/04/27	15	18.87	28	18.92	19.05	-13	57,103	-0.02%
2020/04/24	22	18.62	1	18.65	18.60	21	56,791	0.04%
2020/04/23	26	18.47	5	18.67	18.55	21	56,445	0.04%
2020/04/22	18	18.35	0	0.00	18.50	18	56,084	0.03%
2020/04/21	36	18.88	0	0.00	18.70	36	55,653	0.06%
2020/04/20	15.2	19.37	5	19.45	19.30	10.2	54,957	0.02%
2020/04/17	3	19.63	20.2	19.75	19.60	-17.2	54,808	-0.03%
2020/04/16	36	19.50	11	19.54	19.50	25	54,484	0.05%
2020/04/15	30	20.03	10	19.96	19.90	20	53,928	0.04%
2020/04/14	3	19.55	124.9	19.12	19.65	-121.9	53,168	-0.23%	大賣/鉅額交易
2020/04/13	7	18.76	12	18.91	18.80	-5	52,397	-0.01%
2020/04/10	9	18.62	23	18.60	18.65	-14	51,908	-0.03%
2020/04/09	10	18.04	0	0.00	18.05	10	51,292	0.02%
2020/04/08	16	17.92	12	17.84	17.95	4	50,814	0.01%
2020/04/07	10	17.93	7	17.90	17.90	3	50,406	0.01%
2020/04/06	20	17.67	0	0.00	17.85	20	50,107	0.04%
2020/04/01	5	17.75	10	17.80	17.75	-5	49,449	-0.01%
2020/03/31	18	17.81	4	18.00	17.90	14	49,090	0.03%
2020/03/30	12	17.89	1	18.00	17.90	11	48,326	0.02%
2020/03/27	2	17.80	23	17.81	17.90	-21	47,734	-0.04%
2020/03/26	28	17.53	3	17.45	17.30	25	46,872	0.05%
2020/03/25	143	17.36	8	17.54	17.50	135	46,742	0.29%	大買/鉅額交易
2020/03/24	17	16.80	1	16.90	16.60	16	45,846	0.03%
2020/03/23	56	16.26	5	16.30	16.15	51	45,074	0.11%
2020/03/20	74	17.18	142	17.12	17.10	-68	43,907	-0.15%	大賣/
2020/03/19	132	16.50	14	16.85	16.30	118	42,276	0.28%	大買/鉅額交易
2020/03/18	17	18.09	0	0.00	17.95	17	41,243	0.04%
2020/03/17	132	18.41	11.1	18.43	18.35	120.9	40,340	0.30%	大買/鉅額交易
2020/03/16	24	19.20	5	19.23	19.05	19	38,936	0.05%
2020/03/13	13	19.09	2	19.43	19.65	11	37,786	0.03%
2020/03/12	13	20.62	10	20.50	20.50	3	35,232	0.01%
2020/03/11	17	21.48	0	0.00	21.35	17	34,135	0.05%
2020/03/10	11	21.53	1	21.65	21.55	10	33,181	0.03%
2020/03/09	7	21.94	10	22.00	21.80	-3	32,323	-0.01%
2020/03/06	12	22.60	1	22.75	22.40	11	31,317	0.04%
2020/03/05	0	0.00	2	22.75	22.85	-2	31,030	-0.01%
2020/03/04	0	0.00	4	22.45	22.55	-4	30,859	-0.01%
2020/03/03	10	22.50	17	22.55	22.55	-7	30,623	-0.02%
2020/03/02	11	22.18	0	0.00	22.25	11	30,120	0.04%
2020/02/27	3	22.65	2	22.65	22.70	1	30,315	0.00%
2020/02/26	2	22.65	6	22.68	22.80	-4	29,971	-0.01%
2020/02/25	5	22.75	14	22.77	22.80	-9	29,697	-0.03%
2020/02/24	4	22.89	2	23.00	22.85	2	29,878	0.01%
2020/02/21	0	0.00	59	23.22	23.20	-59	29,917	-0.20%
2020/02/20	1	23.40	22.4	23.40	23.45	-21.4	29,837	-0.07%
2020/02/19	1	23.25	7	23.26	23.30	-6	29,646	-0.02%
2020/02/17	1	22.90	56.8	22.77	22.95	-55.8	29,671	-0.19%
2020/02/13	0	0.00	13	22.80	22.80	-13	30,859	-0.04%
2020/02/11	1	22.50	0	0.00	22.55	1	31,005	0.00%
2020/02/10	0	0.00	5	22.41	22.50	-5	31,077	-0.02%
2020/02/05	1	22.15	0	0.00	22.40	1	31,694	0.00%
2020/02/04	0	0.00	8	22.21	22.30	-8	31,443	-0.03%
2020/01/31	4	22.11	23	22.02	22.05	-19	31,208	-0.06%
2020/01/30	40	22.10	5	22.43	22.00	35	30,750	0.11%
2020/01/20	0	0.00	14.2	22.66	22.90	-14.2	29,385	-0.05%
2020/01/17	1	22.50	0	0.00	22.60	1	29,165	0.00%
2020/01/16	13	22.52	0	0.00	22.60	13	29,356	0.04%
2020/01/15	20	22.66	1	22.70	22.70	19	29,348	0.06%
2020/01/14	21	22.55	1	22.50	22.60	20	29,269	0.07%
2020/01/10	2	22.33	0	0.00	22.25	2	29,085	0.01%
2020/01/09	1	22.25	0	0.00	22.30	1	29,229	0.00%
2020/01/06	3	22.30	0.3	22.30	22.25	2.7	29,172	0.01%
2020/01/03	0	0.00	10	22.40	22.45	-10	28,991	-0.03%
2020/01/02	5	22.32	0	0.00	22.35	5	29,062	0.02%
2019/12/30	5	22.45	0	0.00	22.50	5	28,926	0.02%
2019/12/26	0	0.00	1	22.40	22.45	-1	28,840	0.00%
2019/12/23	2	22.38	0	0.00	22.50	2	29,234	0.01%
2019/12/20	0	0.00	1	22.45	22.40	-1	29,485	0.00%
2019/12/19	0	0.00	5	22.40	22.40	-5	29,215	-0.02%
2019/12/16	2	22.30	2	22.45	22.30	0	29,100	0.00%
2019/12/13	11	22.45	28	22.48	22.50	-17	29,132	-0.06%
2019/12/12	0	0.00	2	22.23	22.15	-2	28,495	-0.01%
2019/12/10	1	21.85	0	0.00	21.95	1	28,209	0.00%
2019/12/09	6	21.80	0	0.00	21.85	6	28,218	0.02%
2019/12/06	0	0.00	2	21.75	21.90	-2	28,482	-0.01%
2019/12/05	6	21.71	6	21.78	21.70	0	28,490	0.00%
2019/12/04	2	21.65	0	0.00	21.85	2	28,342	0.01%
2019/12/03	6	21.72	0	0.00	21.75	6	28,292	0.02%
2019/12/02	4	21.75	0	0.00	21.85	4	28,151	0.01%
2019/11/29	6	21.80	0	0.00	21.85	6	28,072	0.02%
2019/11/28	4	21.99	0	0.00	21.95	4	27,767	0.01%
2019/11/27	8	22.15	3	22.20	22.25	5	27,753	0.02%
2019/11/26	0	0.00	1	22.25	22.10	-1	27,682	0.00%
2019/11/25	6	21.98	0	0.00	21.90	6	26,609	0.02%
2019/11/22	0	0.00	10	21.90	22.00	-10	26,937	-0.04%
2019/11/21	3	21.97	0	0.00	22.00	3	26,777	0.01%
2019/11/19	1	22.15	2	22.25	22.25	-1	26,043	0.00%
2019/11/18	0	0.00	25	22.15	22.25	-25	26,049	-0.10%
2019/11/15	1	22.15	2.4	22.10	22.15	-1.4	25,962	-0.01%
2019/11/14	2.5	22.18	1	22.15	22.15	1.5	25,865	0.01%
2019/11/13	0.3	22.15	15	22.16	22.25	-14.7	25,955	-0.06%
2019/11/12	6	21.87	31	21.90	21.90	-25	25,256	-0.10%
2019/11/11	7	21.61	7	21.71	21.60	0	24,622	0.00%
2019/11/08	1	21.75	1	21.80	21.85	0	24,477	0.00%
2019/11/07	0	0.00	4	21.70	21.70	-4	24,669	-0.02%
2019/11/06	0	0.00	18	21.74	21.75	-18	24,715	-0.07%
2019/11/05	1	21.45	1	21.50	21.50	0	24,262	0.00%
2019/11/04	1	21.40	6	21.45	21.45	-5	24,725	-0.02%
2019/11/01	1	21.25	0	0.00	21.25	1	24,489	0.00%
2019/10/31	0	0.00	20	21.21	21.20	-20	24,908	-0.08%
2019/10/30	24.6	20.98	0	0.00	21.10	24.6	24,686	0.10%
2019/10/29	0	0.00	16	21.12	21.15	-16	25,036	-0.06%
2019/10/28	6	21.10	0	0.00	21.10	6	24,769	0.02%
2019/10/25	8	20.96	0	0.00	21.05	8	24,723	0.03%
2019/10/23	3	20.90	0	0.00	21.00	3	24,501	0.01%
2019/10/21	0	0.00	1	21.05	21.00	-1	24,214	0.00%
2019/10/17	0	0.00	5	21.15	21.15	-5	24,150	-0.02%
2019/10/16	15	20.93	1	21.00	20.95	14	23,826	0.06%
2019/10/14	0	0.00	3	20.85	20.90	-3	24,159	-0.01%
2019/10/08	0	0.00	2	20.90	20.75	-2	25,546	-0.01%
2019/10/03	5	20.60	0	0.00	20.55	5	26,541	0.02%
2019/10/01	1	20.70	1	20.85	20.85	0	27,048	0.00%
2019/09/27	2	20.60	0	0.00	20.60	2	27,031	0.01%
2019/09/25	7	20.53	0	0.00	20.65	7	27,559	0.03%
2019/09/24	6	20.67	0	0.00	20.75	6	27,399	0.02%
2019/09/23	14	20.89	0	0.00	20.90	14	27,318	0.05%
2019/09/18	0	0.00	8	21.15	21.30	-8	27,226	-0.03%
2019/09/17	2	21.00	10	21.00	21.00	-8	27,189	-0.03%
2019/09/16	1	21.00	1	21.05	21.05	0	27,856	0.00%
2019/09/12	1	21.05	0	0.00	21.00	1	28,088	0.00%
2019/09/11	2	20.95	3	20.97	21.00	-1	28,410	0.00%
2019/09/10	0	0.00	33	20.85	20.95	-33	28,358	-0.12%
2019/09/09	0	0.00	1	20.60	20.65	-1	28,256	0.00%
2019/09/05	1	20.45	0	0.00	20.45	1	28,606	0.00%
2019/08/28	0	0.00	2	20.18	20.15	-2	30,230	-0.01%
2019/08/26	2	20.20	8	20.15	20.15	-6	30,322	-0.02%
2019/08/23	8	20.35	0	0.00	20.50	8	30,561	0.03%
2019/08/22	0	0.00	2	20.35	20.25	-2	30,712	-0.01%
2019/08/21	10	20.40	0	0.00	20.30	10	31,456	0.03%
2019/08/20	0	0.00	3	20.50	20.60	-3	31,423	-0.01%
2019/08/19	2	20.45	0	0.00	20.45	2	31,432	0.01%
2019/08/16	5	20.50	3	20.32	20.50	2	31,486	0.01%
2019/08/15	6	20.08	0	0.00	20.05	6	31,295	0.02%
2019/08/14	4	20.20	0	0.00	20.20	4	31,569	0.01%
2019/08/13	1	20.05	0	0.00	20.00	1	31,757	0.00%
2019/08/12	0	0.00	1	20.40	20.20	-1	31,637	0.00%
2019/08/08	10	20.25	0	0.00	20.15	10	31,471	0.03%
2019/08/07	3	20.00	0	0.00	20.05	3	31,689	0.01%
2019/08/06	14	19.89	10	19.95	19.95	4	32,019	0.01%
2019/08/05	1	20.00	0	0.00	20.10	1	31,858	0.00%
2019/08/02	2	20.05	0	0.00	20.05	2	32,159	0.01%
2019/08/01	10	20.25	0	0.00	20.30	10	32,456	0.03%
2019/07/29	1	20.50	0	0.00	20.50	1	33,121	0.00%
2019/07/26	7	20.55	10	20.50	20.55	-3	33,997	-0.01%
2019/07/25	5	20.65	0.3	20.65	20.65	4.7	34,955	0.01%
2019/07/23	12	20.51	0	0.00	20.50	12	35,852	0.03%
2019/07/22	1	20.55	1	20.50	20.55	0	35,969	0.00%
2019/07/19	1	20.50	0	0.00	20.50	1	35,993	0.00%
2019/07/18	20	20.55	10	20.55	20.60	10	36,021	0.03%
2019/07/16	7	20.50	10	20.55	20.55	-3	36,056	-0.01%
2019/07/15	11	20.66	0	0.00	20.65	11	35,686	0.03%
2019/07/12	12	21.68	10	21.70	21.60	2	35,402	0.01%
2019/07/11	2	21.70	21	21.77	21.75	-19	34,856	-0.05%
2019/07/10	10	21.75	0	0.00	21.75	10	34,509	0.03%
2019/07/09	0	0.00	8	21.75	21.70	-8	34,489	-0.02%
2019/07/08	1	21.75	16	21.70	21.70	-15	34,092	-0.04%
2019/07/04	0	0.00	45	21.60	21.55	-45	33,827	-0.13%
2019/07/01	6	21.50	0	0.00	21.45	6	33,343	0.02%
2019/06/28	3	21.50	0	0.00	21.35	3	33,160	0.01%
2019/06/27	0	0.00	16	21.40	21.45	-16	33,348	-0.05%
2019/06/24	2	21.05	1	21.30	21.05	1	33,308	0.00%
2019/06/21	8.1	21.12	0	0.00	21.10	8.1	32,956	0.02%
2019/06/20	0	0.00	1	21.40	21.40	-1	32,289	0.00%
2019/06/19	1	21.35	13	21.50	21.50	-12	32,024	-0.04%
2019/06/18	0	0.00	10	21.30	21.30	-10	31,469	-0.03%
2019/06/17	0	0.00	3	21.40	21.30	-3	31,575	-0.01%
2019/06/14	0	0.00	5	21.27	21.35	-5	31,601	-0.02%
2019/06/13	0	0.00	1	21.05	21.05	-1	31,240	0.00%
2019/06/11	0	0.00	1	21.25	21.10	-1	31,415	0.00%
2019/06/10	0	0.00	7	21.36	21.30	-7	31,246	-0.02%
2019/06/06	0	0.00	20	21.03	21.05	-20	30,905	-0.06%
2019/06/04	10	20.80	0	0.00	20.80	10	30,803	0.03%
2019/06/03	2	20.90	0	0.00	20.90	2	30,653	0.01%
2019/05/31	0	0.00	10	21.00	20.95	-10	30,684	-0.03%
2019/05/29	0	0.00	1	20.85	20.85	-1	30,603	0.00%
2019/05/23	15	20.90	0	0.00	20.85	15	30,190	0.05%
2019/05/22	20	20.95	0.8	20.90	20.90	19.2	30,039	0.06%
2019/05/21	1	20.95	1	21.05	20.95	0	30,045	0.00%
2019/05/20	0	0.00	3	20.95	20.90	-3	29,570	-0.01%
2019/05/17	10	20.70	0	0.00	20.70	10	29,337	0.03%
2019/05/16	0	0.00	7	20.74	20.70	-7	29,265	-0.02%
2019/05/15	26	20.81	0	0.00	20.80	26	29,001	0.09%
2019/05/14	7	20.94	15	21.05	21.05	-8	28,760	-0.03%
2019/05/13	1	21.00	0.7	21.05	21.05	0.3	28,667	0.00%
2019/05/10	2	21.15	2	21.20	21.20	0	28,748	0.00%
2019/05/09	22	20.88	0	0.00	20.85	22	28,522	0.08%
2019/05/08	57	21.15	1	21.10	21.10	56	28,103	0.20%
2019/05/06	36	21.42	6	21.35	21.45	30	28,031	0.11%
2019/05/03	1	21.80	11	21.70	21.85	-10	27,735	-0.04%
2019/05/02	7	21.46	7	21.47	21.50	0	26,834	0.00%
2019/04/30	5	20.95	7	21.15	21.15	-2	26,317	-0.01%
2019/04/29	0	0.00	33	20.83	20.90	-33	26,122	-0.13%
2019/04/26	12	20.52	2	20.55	20.45	10	26,110	0.04%
2019/04/25	0	0.00	25	20.60	20.60	-25	26,122	-0.10%
2019/04/24	4	20.50	0	0.00	20.50	4	26,302	0.02%
2019/04/23	1	20.35	0	0.00	20.45	1	26,286	0.00%
2019/04/19	2	20.30	1	20.40	20.40	1	26,539	0.00%
2019/04/18	20	20.27	0	0.00	20.20	20	26,699	0.07%
2019/04/17	3	20.35	12	20.35	20.35	-9	26,558	-0.03%
2019/04/16	5	20.45	0	0.00	20.45	5	26,322	0.02%
2019/04/15	12	20.53	0	0.00	20.40	12	26,435	0.05%
2019/04/11	10	20.60	0	0.00	20.70	10	26,867	0.04%
2019/04/10	4	20.65	0	0.00	20.55	4	26,937	0.01%
2019/04/09	32	20.68	11	20.70	20.75	21	27,013	0.08%
2019/04/08	0	0.00	7	20.54	20.55	-7	26,910	-0.03%
2019/04/01	10	20.36	0	0.00	20.30	10	26,739	0.04%
2019/03/29	9	20.41	3	20.45	20.45	6	26,136	0.02%
2019/03/28	3	20.45	3	20.40	20.40	0	26,082	0.00%
2019/03/27	4	20.45	0	0.00	20.40	4	26,159	0.02%
2019/03/26	1	20.60	0	0.00	20.65	1	26,032	0.00%
2019/03/25	7	20.60	0	0.00	20.60	7	26,246	0.03%
2019/03/22	5	20.87	0	0.00	20.90	5	26,262	0.02%
2019/03/21	0	0.00	6	21.00	21.00	-6	26,561	-0.02%
2019/03/20	1	20.80	10	20.89	20.90	-9	26,863	-0.03%
2019/03/19	0	0.00	6	20.96	20.90	-6	27,412	-0.02%
2019/03/18	20	20.70	1	20.75	20.85	19	27,481	0.07%
2019/03/15	0	0.00	5.9	20.87	20.65	-5.9	27,712	-0.02%
2019/03/13	1	20.50	0	0.00	20.45	1	27,360	0.00%
2019/03/12	0	0.00	4	20.55	20.60	-4	27,326	-0.01%
2019/03/11	0	0.00	1	20.55	20.45	-1	27,366	0.00%
2019/03/08	13	20.43	3	20.45	20.35	10	27,427	0.04%
2019/03/07	0	0.00	4	20.65	20.60	-4	27,577	-0.01%
2019/03/06	11.4	20.60	1	20.60	20.55	10.4	27,671	0.04%
2019/03/05	12	20.65	0	0.00	20.65	12	27,714	0.04%
2019/02/27	0	0.00	17	20.84	20.85	-17	27,417	-0.06%
2019/02/26	1	20.75	13	20.80	20.80	-12	27,282	-0.04%
2019/02/25	10	20.65	0	0.00	20.75	10	27,137	0.04%
2019/02/21	1	20.75	0	0.00	20.75	1	26,919	0.00%
2019/02/20	20	20.48	1	20.50	20.55	19	27,123	0.07%
2019/02/18	2	20.50	0	0.00	20.45	2	27,517	0.01%
2019/02/15	2	20.45	2	20.50	20.45	0	27,909	0.00%
2019/02/12	10	20.40	0	0.00	20.55	10	28,385	0.04%
2019/02/11	15	20.46	1	20.50	20.45	14	27,998	0.05%
2019/01/30	2	20.55	1	20.65	20.70	1	27,590	0.00%
2019/01/28	0	0.00	10	20.65	20.70	-10	27,299	-0.04%
2019/01/25	10	20.55	23	20.61	20.60	-13	27,101	-0.05%
2019/01/24	1	20.40	0	0.00	20.40	1	26,799	0.00%
2019/01/21	1	20.15	11	20.20	20.25	-10	26,915	-0.04%
2019/01/18	10	19.95	2	20.05	19.95	8	27,051	0.03%
2019/01/17	4	20.00	0	0.00	20.00	4	27,425	0.01%
2019/01/16	9	20.07	0	0.00	20.05	9	28,259	0.03%
2019/01/14	11	19.97	0	0.00	20.10	11	28,092	0.04%
2019/01/10	10	20.25	0	0.00	20.20	10	28,063	0.04%
2019/01/09	0	0.00	21	20.20	20.25	-21	27,976	-0.08%
2019/01/08	1	19.90	0	0.00	19.95	1	27,952	0.00%
2019/01/07	70	20.05	70	20.05	20.10	0	28,441	0.00%
2019/01/04	4	19.75	0	0.00	19.80	4	29,344	0.01%
2019/01/02	5	19.95	0	0.00	19.90	5	30,669	0.02%
2018/12/24	2	19.85	0	20.00	19.85	2	31,770	0.01%
2018/12/21	10	19.90	0	0.00	19.90	10	32,371	0.03%
2018/12/20	12	19.96	0	0.00	19.95	12	32,619	0.04%
2018/12/19	2	20.05	0	0.00	20.15	2	32,555	0.01%
2018/12/17	3	20.33	0	0.00	20.20	3	33,529	0.01%
2018/12/14	2	20.20	2	20.20	20.45	0	34,004	0.00%
2018/12/13	0	0.00	4	20.13	20.10	-4	33,884	-0.01%
2018/12/12	22	19.90	0	0.00	19.90	22	33,804	0.07%
2018/12/11	11	19.95	0	0.00	20.00	11	32,968	0.03%
2018/12/10	5	20.00	0	0.00	20.00	5	32,772	0.02%
2018/12/07	6	20.22	5	20.28	20.20	1	32,513	0.00%
2018/12/06	9	20.28	0	0.00	20.35	9	32,465	0.03%
2018/12/05	2	20.45	0	0.00	20.45	2	32,426	0.01%
2018/12/04	3	20.65	0	0.00	20.65	3	32,496	0.01%
2018/12/03	0	0.00	4	20.76	20.70	-4	32,469	-0.01%
2018/11/30	10	20.44	0	0.00	20.45	10	32,270	0.03%
2018/11/29	4	20.44	0	0.00	20.40	4	31,986	0.01%
2018/11/28	4	20.54	0	0.00	20.60	4	31,806	0.01%
2018/11/27	8	20.51	0	0.00	20.60	8	31,712	0.03%
2018/11/26	0	0.00	3	20.87	20.65	-3	31,800	-0.01%
2018/11/23	5	20.53	0	0.00	20.50	5	31,676	0.02%
2018/11/22	2	20.75	0	0.00	20.70	2	31,618	0.01%
2018/11/21	2	20.83	0	0.00	20.85	2	31,646	0.01%
2018/11/19	0	0.00	3	21.18	21.35	-3	31,507	-0.01%
2018/11/15	1	20.50	0	0.00	20.70	1	30,961	0.00%
2018/11/14	1	20.75	1	20.75	20.70	0	30,812	0.00%
2018/11/13	1	20.80	0	0.00	20.90	1	30,538	0.00%
2018/11/12	0	0.00	3	21.17	21.10	-3	30,184	-0.01%
2018/11/09	0	0.00	1	21.00	21.15	-1	30,503	0.00%
2018/11/08	0	0.00	7	21.14	21.20	-7	30,660	-0.02%
2018/11/07	0	0.00	5	20.96	21.00	-5	30,638	-0.02%
2018/11/06	0	0.00	1	20.70	20.75	-1	31,190	0.00%
2018/11/05	2	20.50	0	0.00	20.75	2	31,357	0.01%
2018/11/02	2	20.40	0	0.00	20.80	2	31,507	0.01%
2018/11/01	2	20.43	0	0.00	20.35	2	31,652	0.01%
2018/10/31	0	0.00	6	20.35	20.65	-6	32,056	-0.02%
2018/10/30	1	19.95	3	19.95	19.95	-2	31,843	-0.01%
2018/10/29	6	19.86	3	20.03	19.80	3	32,258	0.01%
2018/10/26	2	19.90	0	0.00	19.90	2	32,467	0.01%
2018/10/25	6	19.93	0	0.00	19.90	6	32,549	0.02%
2018/10/24	6	20.45	0	0.00	20.40	6	32,425	0.02%
2018/10/23	4	20.88	0	0.00	20.95	4	31,694	0.01%
2018/10/19	3.8	21.15	0	0.00	21.15	3.8	32,037	0.01%
2018/10/18	0.4	21.15	0	0.00	21.15	0.4	31,970	0.00%
2018/10/17	7	21.17	11	21.25	21.05	-4	32,056	-0.01%
2018/10/16	2	21.13	0	0.00	21.15	2	32,242	0.01%
2018/10/15	8	21.22	0.2	21.40	21.20	7.8	32,038	0.02%
2018/10/12	3.4	21.11	0	0.00	21.70	3.4	31,832	0.01%
2018/10/11	23	21.41	0	0.00	21.15	23	30,930	0.07%
2018/10/09	0	0.00	1	22.70	22.75	-1	29,737	0.00%
2018/10/08	1	22.45	0	0.00	22.55	1	29,411	0.00%
2018/10/05	0	0.00	5	22.60	22.70	-5	29,290	-0.02%
2018/10/04	0	0.00	5	22.74	22.95	-5	29,177	-0.02%
2018/10/03	2	22.40	0	0.00	22.50	2	28,887	0.01%
2018/10/02	1	22.55	0	0.00	22.60	1	29,147	0.00%
2018/10/01	1	22.80	0	0.00	22.95	1	29,637	0.00%
2018/09/28	2	22.75	2	22.90	23.00	0	30,451	0.00%
2018/09/27	6	23.00	12	22.83	23.00	-6	30,471	-0.02%
2018/09/25	0	0.00	6	22.58	22.60	-6	31,058	-0.02%
2018/09/21	4	22.18	4	22.34	22.45	0	31,317	0.00%
2018/09/20	0	0.00	6	22.04	22.15	-6	31,159	-0.02%
2018/09/19	0	0.00	9	21.78	21.80	-9	31,153	-0.03%
2018/09/18	1	21.50	15	21.55	21.55	-14	31,334	-0.04%
2018/09/13	3	21.12	0.3	21.20	21.20	2.7	31,826	0.01%
2018/09/12	9	21.20	0	0.00	21.20	9	31,995	0.03%
2018/09/11	0	0.00	8	21.42	21.45	-8	32,145	-0.02%
2018/09/07	5	21.05	0	0.00	21.15	5	33,066	0.02%
2018/09/06	0.1	21.20	2	21.15	21.15	-1.9	33,457	-0.01%
2018/09/05	5	21.28	0	0.00	21.20	5	33,573	0.01%
2018/09/04	0	0.00	3	21.50	21.55	-3	33,601	-0.01%
2018/09/03	1	21.20	0	0.00	21.35	1	33,598	0.00%
2018/08/31	3	21.25	20.3	21.46	21.60	-17.3	33,693	-0.05%
2018/08/28	0	0.00	1	21.55	21.60	-1	34,008	0.00%
2018/08/27	0	0.00	50	21.50	21.50	-50	34,035	-0.15%
2018/08/23	0	0.00	3	21.48	21.55	-3	35,043	-0.01%
2018/08/22	0	0.00	3	21.50	21.50	-3	35,855	-0.01%
2018/08/16	2	21.03	0	0.00	20.95	2	35,907	0.01%
2018/08/15	0	0.00	4	21.24	21.30	-4	35,832	-0.01%
2018/08/14	0	0.00	2	21.10	21.20	-2	35,891	-0.01%
2018/08/13	21	20.98	25	20.85	20.80	-4	36,053	-0.01%
2018/08/10	0	0.00	1	21.35	21.30	-1	35,638	0.00%
2018/08/09	6	21.31	0	0.00	21.15	6	35,807	0.02%
2018/08/08	0	0.00	50	21.50	21.40	-50	35,680	-0.14%
2018/08/07	0	0.00	1.3	21.49	21.45	-1.3	35,769	0.00%
2018/08/06	0	0.00	3	21.38	21.45	-3	35,645	-0.01%
2018/08/03	0	0.00	14.5	21.01	21.20	-14.5	36,403	-0.04%
2018/08/02	1	20.75	0	0.00	20.75	1	36,266	0.00%
2018/08/01	0	0.00	8.5	20.94	21.10	-8.5	36,116	-0.02%
2018/07/31	0	0.00	5	20.80	20.75	-5	35,911	-0.01%
2018/07/30	13	20.51	0	0.00	20.50	13	35,161	0.04%
2018/07/27	0	0.00	1.2	20.65	20.65	-1.2	35,318	0.00%
2018/07/26	55	20.49	17	20.49	20.55	38	35,521	0.11%
2018/07/25	15	20.50	0	0.00	20.50	15	35,512	0.04%
2018/07/24	10	20.45	0	0.00	20.50	10	35,542	0.03%
2018/07/23	27	20.40	0	0.00	20.45	27	35,543	0.08%
2018/07/20	1	20.50	1.1	20.55	20.50	-0.1	35,461	0.00%
2018/07/19	13	20.41	0	0.00	20.40	13	35,508	0.04%
2018/07/18	2	20.55	0	0.00	20.60	2	35,237	0.01%
2018/07/17	4	20.50	0	0.00	20.50	4	35,090	0.01%
2018/07/16	20	20.70	0	0.00	20.65	20	35,177	0.06%
2018/07/10	3	20.43	0	0.00	20.40	3	35,582	0.01%
2018/07/09	20	20.54	1	20.45	20.50	19	35,451	0.05%
2018/07/06	5	21.50	0	0.00	21.50	5	34,888	0.01%
2018/07/05	10	21.70	0	0.00	21.70	10	34,150	0.03%
2018/07/04	0	0.00	2	21.70	21.80	-2	34,001	-0.01%
2018/07/02	0	0.00	2	21.90	21.70	-2	33,726	-0.01%
2018/06/29	0	0.00	4	21.96	21.95	-4	33,189	-0.01%
2018/06/28	1	21.75	0	0.00	21.75	1	32,256	0.00%
2018/06/27	0	0.00	7	21.98	21.90	-7	31,673	-0.02%
2018/06/26	0	0.00	1	21.90	21.75	-1	31,466	0.00%
2018/06/22	2	21.70	0	0.00	21.85	2	31,675	0.01%
2018/06/21	0	0.00	1	21.95	21.70	-1	31,678	0.00%
2018/06/20	0	0.00	1	21.85	21.85	-1	32,358	0.00%
2018/06/19	9	21.61	0	0.00	21.60	9	32,291	0.03%
2018/06/15	0	0.00	2	22.15	22.15	-2	31,926	-0.01%
2018/06/14	4	21.95	14	21.95	21.90	-10	31,544	-0.03%
2018/06/13	0	0.00	2	22.20	22.35	-2	31,192	-0.01%
2018/06/12	1	22.15	0	0.00	22.10	1	32,170	0.00%
2018/06/07	0	0.00	5	22.45	22.50	-5	32,491	-0.02%
2018/06/06	0	0.00	35	22.43	22.45	-35	32,693	-0.11%
2018/06/05	0	0.00	10	22.20	22.20	-10	32,579	-0.03%
2018/06/04	1	21.70	4	21.75	21.95	-3	32,605	-0.01%
2018/06/01	0	0.00	0.3	21.70	21.70	-0.3	32,787	0.00%
2018/05/31	0	0.00	2	21.75	21.60	-2	33,175	-0.01%
2018/05/30	12	21.62	3	21.80	21.60	9	32,648	0.03%
2018/05/29	0	0.00	17.8	22.02	22.15	-17.8	32,291	-0.06%
2018/05/28	0	0.00	1	22.25	22.20	-1	32,740	0.00%
2018/05/25	3	22.25	9	22.25	22.20	-6	33,246	-0.02%
2018/05/23	0	0.00	1	22.15	22.15	-1	33,524	0.00%
2018/05/22	1	22.20	0	0.00	22.15	1	33,611	0.00%
2018/05/21	0	0.00	1	22.20	22.15	-1	33,968	0.00%
2018/05/18	0	0.00	2	22.05	22.10	-2	34,052	-0.01%
2018/05/17	0	0.00	11	22.12	22.05	-11	34,396	-0.03%
2018/05/11	0.3	21.85	41	21.92	21.95	-40.8	36,817	-0.11%
2018/05/08	0	0.00	2	21.25	21.35	-2	36,181	-0.01%
2018/05/07	2	21.08	0	0.00	21.10	2	36,271	0.01%
2018/05/04	12	21.00	0	0.00	21.05	12	36,765	0.03%
2018/05/03	1	21.00	0	0.00	21.10	1	37,037	0.00%
2018/05/02	1	21.10	30.8	21.20	21.15	-29.8	37,884	-0.08%
2018/04/27	7	21.22	4	21.35	21.35	3	39,624	0.01%
2018/04/25	2	21.20	0	0.00	21.40	2	39,885	0.01%
2018/04/19	0	0.00	5	21.62	21.70	-5	40,704	-0.01%
2018/04/18	0	0.00	5	21.50	21.50	-5	40,460	-0.01%
2018/04/17	10	21.15	0	0.00	21.10	10	40,553	0.02%
2018/04/13	0	0.00	16	21.50	21.60	-16	41,291	-0.04%
2018/04/12	0	0.00	3	21.55	21.40	-3	42,091	-0.01%
2018/04/11	0	0.00	3.5	21.24	21.50	-3.5	42,407	-0.01%
2018/04/09	0	0.00	3	20.90	21.00	-3	42,693	-0.01%
2018/04/03	3	20.85	0	0.00	20.90	3	42,305	0.01%
2018/04/02	1	21.15	0	0.00	21.05	1	42,226	0.00%
2018/03/31	0	0.00	3	21.20	21.20	-3	42,394	-0.01%
2018/03/30	0	0.00	10	21.15	21.20	-10	42,684	-0.02%
2018/03/29	6	20.90	6	21.04	20.90	0	42,855	0.00%
2018/03/28	12	20.98	10	21.05	21.00	2	42,682	0.00%
2018/03/27	5	21.05	0	0.00	21.15	5	42,510	0.01%
2018/03/26	13	21.01	0	0.00	21.05	13	42,362	0.03%
2018/03/23	54	21.02	0	0.00	20.95	54	42,341	0.13%
2018/03/22	0	0.00	1.4	21.57	21.55	-1.4	41,665	0.00%
2018/03/21	6	21.41	0	0.00	21.50	6	41,595	0.01%
2018/03/19	0	0.00	0.6	21.60	21.60	-0.6	42,411	0.00%
2018/03/16	14	21.33	0	0.00	21.30	14	42,333	0.03%
2018/03/15	5	21.60	0	0.00	21.60	5	41,350	0.01%
2018/03/14	5	21.75	0	0.00	21.80	5	41,261	0.01%
2018/03/13	0	0.00	3.7	21.92	21.90	-3.7	41,012	-0.01%
2018/03/12	0	0.00	1	21.85	21.90	-1	40,888	0.00%
2018/03/08	0	0.00	17	21.57	21.60	-17	41,320	-0.04%
2018/03/07	16	21.46	0	0.00	21.40	16	41,693	0.04%
2018/03/05	0	0.00	11	21.65	21.50	-11	42,307	-0.03%
2018/03/02	0	0.00	46	21.59	21.65	-46	41,960	-0.11%
2018/03/01	0	0.00	9.1	21.57	21.50	-9.1	41,744	-0.02%
2018/02/27	0	0.00	20	21.50	21.35	-20	41,174	-0.05%
2018/02/26	1	21.35	3	21.43	21.40	-2	40,717	0.00%
2018/02/22	0	0.00	1	21.10	21.20	-1	42,130	0.00%
2018/02/21	0	0.00	4	21.04	21.10	-4	42,643	-0.01%
2018/02/12	2	20.55	0	0.00	20.60	2	42,169	0.00%
2018/02/09	11	20.36	0	0.00	20.35	11	42,068	0.03%
2018/02/08	0.8	20.60	6	20.60	20.60	-5.2	41,488	-0.01%
2018/02/07	0	0.00	17	20.32	20.35	-17	41,165	-0.04%
2018/02/06	46	19.79	1	19.65	19.70	45	40,071	0.11%
2018/02/05	4	20.84	0	0.00	20.85	4	38,605	0.01%
2018/02/01	1	21.35	10	21.35	21.30	-9	37,838	-0.02%
2018/01/31	5	21.00	1	21.05	21.30	4	37,489	0.01%
2018/01/30	1.2	21.10	0	0.00	21.10	1.2	37,024	0.00%
2018/01/26	0	0.00	21	21.17	21.15	-21	35,918	-0.06%
2018/01/25	0	0.00	7.3	21.15	21.30	-7.3	35,288	-0.02%
2018/01/24	4	20.88	13	20.95	21.05	-9	34,288	-0.03%
2018/01/23	56	21.30	16.4	21.30	21.30	39.6	33,227	0.12%
2018/01/22	0	0.00	19	21.72	21.85	-19	31,983	-0.06%
2018/01/19	7	21.58	0	0.00	21.70	7	31,896	0.02%
2018/01/18	0	0.00	1	22.00	21.90	-1	31,753	0.00%
2018/01/17	0	0.00	6	21.88	22.00	-6	31,366	-0.02%
2018/01/16	2	21.95	0	0.00	22.00	2	31,197	0.01%
2018/01/15	1	21.95	25	22.16	22.15	-24	30,820	-0.08%
2018/01/12	0	0.00	8	21.72	21.75	-8	30,268	-0.03%
2018/01/10	0	0.00	17	21.53	21.70	-17	29,985	-0.06%
2018/01/09	2	21.20	0	0.00	21.40	2	29,340	0.01%
2018/01/08	0	0.00	29	21.37	21.50	-29	28,915	-0.10%
2018/01/05	5	20.80	13	20.87	20.90	-8	27,919	-0.03%
2018/01/04	3	20.70	0.2	20.60	20.65	2.8	27,726	0.01%
2018/01/03	0	0.00	2	20.60	20.65	-2	27,627	-0.01%