中信金 (2891)-國票-南崁券商分點個股進出

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
38.00
漲跌
▲0.10
漲幅
+0.26%
成交量
69,157張
產業
上市金融類股
2806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－國票-南崁券商分點個股進出

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

國票-南崁券商分點個股進出
國票-南崁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
2024/05/23	1	37.25	0	0.00	38.00	1	54,616	0.00%
2024/05/21	12.3	37.70	0	0.00	37.75	12.3	53,638	0.02%
2024/05/20	21	38.20	28	38.29	38.55	-7	52,881	-0.01%
2024/05/17	0	0.00	2	38.00	38.10	-2	52,229	0.00%
2024/05/15	0	0.00	1	36.60	36.90	-1	50,909	0.00%
2024/05/14	1	36.20	0	0.00	36.05	1	50,697	0.00%
2024/05/13	13	36.36	1	36.40	36.50	12	49,784	0.02%
2024/05/10	6	36.68	108	37.21	37.45	-102	48,995	-0.21%	大賣/鉅額交易
2024/05/08	91	36.62	2	36.30	36.40	89	48,077	0.19%
2024/05/07	0	0.00	1	36.35	36.00	-1	47,221	0.00%
2024/05/06	7	35.94	25	36.13	36.10	-18	46,134	-0.04%
2024/05/03	0	0.00	7	34.85	34.75	-7	45,570	-0.02%
2024/05/02	1	34.05	4	34.10	34.10	-3	44,425	-0.01%
2024/04/30	7	34.31	0	0.00	34.10	7	43,849	0.02%
2024/04/29	0	0.00	12	34.17	34.25	-12	42,804	-0.03%
2024/04/24	0.5	31.65	3	31.85	31.45	-2.5	41,070	-0.01%
2024/04/22	0	0.00	0	31.65	31.35	0	42,071	0.00%
2024/04/19	1	31.00	0	0.00	31.00	1	41,661	0.00%
2024/04/18	0.5	31.70	2.1	31.75	31.70	-1.6	41,147	0.00%
2024/04/17	0	0.00	1	31.50	31.50	-1	40,960	0.00%
2024/04/16	1	31.00	0	0.00	30.95	1	40,923	0.00%
2024/04/15	0	0.00	2	32.05	31.95	-2	40,429	0.00%
2024/04/11	1.5	31.78	0	0.00	31.95	1.5	40,863	0.00%
2024/04/10	2	32.15	0	0.00	31.85	2	41,139	0.00%
2024/04/09	3	32.10	0	0.00	32.15	3	41,635	0.01%
2024/04/08	0	0.00	2	31.80	32.05	-2	41,979	0.00%
2024/04/03	5.5	31.65	0	0.00	31.45	5.5	41,810	0.01%
2024/04/02	10	31.60	3	31.83	31.80	7	41,734	0.02%
2024/04/01	13.3	32.06	7	31.98	31.65	6.3	41,763	0.01%
2024/03/29	0	0.00	7	32.96	33.05	-7	41,294	-0.02%
2024/03/27	0	0.00	1	32.30	32.60	-1	39,833	0.00%
2024/03/26	0	0.00	1	32.00	31.80	-1	39,715	0.00%
2024/03/25	0	0.00	0.1	31.77	31.70	-0.1	40,159	0.00%
2024/03/22	0	0.00	19	31.80	31.90	-19	40,539	-0.05%
2024/03/20	3	31.32	1	31.70	31.25	2	40,546	0.00%
2024/03/19	1	31.75	2	31.70	31.75	-1	40,945	0.00%
2024/03/18	0	0.00	5	31.35	31.50	-5	40,987	-0.01%
2024/03/15	2	31.50	46	31.66	31.75	-44	41,028	-0.11%
2024/03/14	10	31.90	13.1	31.95	32.00	-3.1	40,281	-0.01%
2024/03/13	15	31.67	9	31.06	31.85	6	40,118	0.01%
2024/03/12	1	30.30	5	30.35	30.45	-4	38,730	-0.01%
2024/03/11	0	0.00	2	30.10	30.30	-2	38,819	-0.01%
2024/03/08	1	30.20	28	30.12	30.20	-27	38,852	-0.07%
2024/03/07	0	0.00	1.7	29.64	29.80	-1.7	38,308	0.00%
2024/03/06	0	0.00	12	29.45	29.50	-12	38,080	-0.03%
2024/03/05	0.5	29.15	0	0.00	29.15	0.5	38,671	0.00%
2024/03/04	0	0.00	0	29.20	29.20	0	39,027	0.00%
2024/03/01	1	29.25	0	0.00	29.05	1	39,567	0.00%
2024/02/27	5	29.01	0	0.00	29.00	5	39,506	0.01%
2024/02/26	0	0.00	1	29.15	29.10	-1	39,708	0.00%
2024/02/23	1	28.90	0	0.00	28.90	1	39,946	0.00%
2024/02/22	0	0.00	2	29.20	29.30	-2	40,476	0.00%
2024/02/21	0	0.00	65	28.95	28.95	-65	40,628	-0.16%
2024/02/20	0	0.00	240	28.81	29.00	-240	40,852	-0.59%	大賣/鉅額交易
2024/02/19	0	0.00	503	28.55	28.70	-503	41,036	-1.23%	大賣/鉅額交易
2024/02/16	3	28.35	0	0.00	28.25	3	41,940	0.01%
2024/02/15	0	0.00	25	28.36	28.40	-25	42,544	-0.06%
2024/02/05	0	0.00	2	28.25	28.15	-2	42,264	0.00%
2024/02/02	2.5	28.34	0	0.00	28.30	2.5	42,121	0.01%
2024/01/29	0	0.00	0	28.50	28.50	0	41,631	0.00%
2024/01/26	300	28.48	24	28.42	28.50	276	42,284	0.65%	大買/鉅額交易
2024/01/25	0	0.00	2	28.10	28.15	-2	41,874	0.00%
2024/01/24	1	27.95	0	0.00	28.00	1	41,763	0.00%
2024/01/23	1	28.05	0	0.00	28.10	1	41,710	0.00%
2024/01/22	0	0.00	8	28.01	28.20	-8	41,516	-0.02%
2024/01/18	1	27.65	3	27.50	27.85	-2	41,266	0.00%
2024/01/17	5	27.60	0.4	27.70	27.55	4.6	40,993	0.01%
2024/01/16	1	27.85	0	0.00	27.95	1	40,075	0.00%
2024/01/15	0	0.00	12	28.12	28.15	-12	39,622	-0.03%
2024/01/12	3	28.05	0	0.00	28.05	3	40,082	0.01%
2024/01/11	0	0.00	10	28.28	28.35	-10	40,188	-0.02%
2024/01/10	4	27.83	2	28.05	28.05	2	40,432	0.00%
2024/01/09	2	28.15	3.9	28.25	28.10	-1.9	40,259	0.00%
2024/01/05	4	28.10	3	28.10	28.10	1	39,708	0.00%
2024/01/04	1	28.10	1	28.20	28.15	0	39,981	0.00%
2024/01/03	0	0.00	1.1	28.05	28.20	-1.1	40,301	0.00%
2024/01/02	4	28.10	0	0.00	28.35	4	39,794	0.01%
2023/12/29	6	28.18	0	0.00	28.35	6	39,694	0.02%
2023/12/28	0	0.00	0.9	28.10	28.40	-0.9	40,119	0.00%
2023/12/27	3	27.97	1	28.00	28.10	2	39,994	0.01%
2023/12/26	0	0.00	2	28.05	28.00	-2	39,736	-0.01%
2023/12/25	0	0.00	2	27.85	27.85	-2	39,749	-0.01%
2023/12/22	2	27.65	0	0.00	27.75	2	39,841	0.01%
2023/12/21	2	27.50	2	27.85	27.85	0	39,823	0.00%
2023/12/20	14	27.84	0	0.00	27.80	14	39,621	0.04%
2023/12/19	2	28.03	0	0.00	28.25	2	39,245	0.01%
2023/12/18	0	0.00	0.1	28.20	28.25	-0.1	39,215	0.00%
2023/12/15	200	28.33	1	28.30	28.15	199	39,079	0.51%	大買/鉅額交易
2023/12/14	101	28.30	5.1	27.99	28.45	95.9	38,507	0.25%	大買/
2023/12/13	100.1	27.80	9	27.86	27.95	91.1	37,644	0.24%
2023/12/12	0	0.00	6	27.53	27.60	-6	37,938	-0.02%
2023/12/11	1	27.40	0	0.00	27.40	1	37,935	0.00%
2023/12/08	0	0.00	9	27.32	27.50	-9	37,985	-0.02%
2023/12/07	2	26.85	0	0.00	26.85	2	37,292	0.01%
2023/12/05	1	26.65	0	0.00	26.75	1	37,353	0.00%
2023/12/04	10	26.85	0	0.00	26.90	10	37,050	0.03%
2023/12/01	106.1	27.05	0	0.00	26.95	106.1	36,998	0.29%	大買/鉅額交易
2023/11/30	0	0.00	16	27.26	27.35	-16	36,882	-0.04%
2023/11/29	7	26.94	20	27.00	26.85	-13	35,893	-0.04%
2023/11/28	0	0.00	3	27.23	27.15	-3	35,403	-0.01%
2023/11/27	1	26.80	3	26.97	26.70	-2	35,110	-0.01%
2023/11/24	11	26.84	10	26.88	26.75	1	34,855	0.00%
2023/11/22	0.5	27.05	20	27.05	27.20	-19.5	34,138	-0.06%
2023/11/21	4	26.99	12	27.03	27.05	-8	33,878	-0.02%
2023/11/20	3	26.68	0	0.00	26.85	3	33,355	0.01%
2023/11/17	0	0.00	9	26.80	26.85	-9	33,129	-0.03%
2023/11/16	13	26.65	5	26.71	26.85	8	33,127	0.02%
2023/11/15	7	26.59	55.6	26.34	26.80	-48.6	32,938	-0.15%
2023/11/14	54	26.05	64	26.06	26.15	-10	32,064	-0.03%
2023/11/13	1	25.60	2.2	25.65	25.60	-1.2	32,148	0.00%
2023/11/10	6.5	25.45	4	25.50	25.50	2.5	32,748	0.01%
2023/11/09	1	25.35	2.5	25.24	25.35	-1.5	33,119	0.00%
2023/11/08	0	0.00	2	25.20	25.10	-2	33,673	-0.01%
2023/11/07	2	25.10	1	25.15	25.15	1	33,742	0.00%
2023/11/06	0	0.00	1.2	25.28	25.30	-1.2	33,942	0.00%
2023/11/03	0	0.00	2.4	25.03	25.35	-2.4	34,020	-0.01%
2023/11/02	1	24.60	3.2	24.68	24.70	-2.2	33,840	-0.01%
2023/11/01	2	24.45	0.3	24.45	24.35	1.8	34,213	0.01%
2023/10/31	20	24.30	0	0.00	24.35	20	35,314	0.06%
2023/10/30	5	24.40	0	0.00	24.35	5	36,096	0.01%
2023/10/26	3	24.42	0	0.00	24.35	3	36,899	0.01%
2023/10/25	1	24.60	0	0.00	24.65	1	36,740	0.00%
2023/10/24	8	24.39	0	0.00	24.45	8	36,657	0.02%
2023/10/23	2.1	24.45	0	0.00	24.35	2.1	36,617	0.01%
2023/10/19	8	24.86	1	25.10	24.85	7	36,495	0.02%
2023/10/18	0	0.00	1.1	25.11	25.15	-1.1	36,784	0.00%
2023/10/17	5	25.15	2	25.05	25.15	3	36,806	0.01%
2023/10/13	2	25.03	0	0.00	25.15	2	37,555	0.01%
2023/10/12	0	0.00	56	24.97	25.20	-56	38,011	-0.15%
2023/10/11	1	24.80	3	24.70	24.90	-2	37,994	-0.01%
2023/10/06	0	0.00	2	24.25	24.25	-2	37,359	-0.01%
2023/10/05	15	24.00	0	0.00	24.10	15	37,413	0.04%
2023/10/04	8.2	23.76	0	0.00	23.70	8.2	37,241	0.02%
2023/10/03	6	24.26	0	0.00	24.20	6	36,707	0.02%
2023/10/02	2	24.53	200	24.55	24.50	-198	36,681	-0.54%	大賣/鉅額交易
2023/09/28	50	24.45	0	0.00	24.50	50	37,388	0.13%
2023/09/27	5	24.34	0	0.00	24.40	5	37,331	0.01%
2023/09/22	28	24.25	0	0.00	24.25	28	37,010	0.08%
2023/09/21	27.1	24.34	0	0.00	24.35	27.1	36,646	0.07%
2023/09/20	34	24.85	0	0.00	24.85	34	36,037	0.09%
2023/09/19	0	0.00	6	25.00	24.95	-6	35,721	-0.02%
2023/09/18	0.4	24.80	1	24.85	24.95	-0.6	35,670	0.00%
2023/09/15	3.2	24.64	2	24.70	24.85	1.2	35,673	0.00%
2023/09/14	1	24.85	3.2	24.85	25.00	-2.2	34,978	-0.01%
2023/09/13	3	24.52	2	24.60	24.70	1	34,861	0.00%
2023/09/11	0	0.00	1	24.30	24.25	-1	35,157	0.00%
2023/09/06	7.3	23.72	0	0.00	23.65	7.3	35,328	0.02%
2023/09/05	2.3	23.91	0	0.00	24.00	2.3	35,773	0.01%
2023/09/04	0	0.00	1	23.95	23.95	-1	35,972	0.00%
2023/08/30	2	24.03	9	23.85	23.90	-7	36,238	-0.02%
2023/08/29	2	23.90	1	23.90	24.00	1	36,282	0.00%
2023/08/28	0	0.00	1	23.80	23.80	-1	36,345	0.00%
2023/08/25	1.3	23.76	0	0.00	23.50	1.3	37,283	0.00%
2023/08/24	1	23.80	0	0.00	23.85	1	37,333	0.00%
2023/08/23	0.1	23.75	0	0.00	23.70	0.1	37,180	0.00%
2023/08/22	6	23.53	0	0.00	23.55	6	37,194	0.02%
2023/08/21	211	23.77	0	0.00	23.85	211	36,888	0.57%	大買/鉅額交易
2023/08/18	3	23.55	1	23.40	23.35	2	36,736	0.01%
2023/08/17	1	22.95	2	23.25	23.25	-1	36,714	0.00%
2023/08/16	1	23.40	0	0.00	23.40	1	36,242	0.00%
2023/08/15	5	23.90	540.1	23.95	23.90	-535.1	35,831	-1.49%	大賣/鉅額交易
2023/08/14	64	24.25	4	24.16	24.30	60	35,662	0.17%
2023/08/10	1	24.70	0	0.00	24.90	1	35,825	0.00%
2023/08/09	108	24.60	2	24.73	24.80	106	35,631	0.30%	大買/鉅額交易
2023/08/08	192	24.64	0	0.00	24.60	192	35,307	0.54%	大買/鉅額交易
2023/08/07	70	24.59	0	0.00	24.60	70	34,790	0.20%
2023/08/04	147	24.75	0	0.00	24.60	147	34,284	0.43%	大買/鉅額交易
2023/08/02	1	26.05	0	0.00	26.15	1	33,138	0.00%
2023/08/01	20	26.40	0	0.00	26.25	20	32,438	0.06%
2023/07/31	4	26.34	0	0.00	26.25	4	31,924	0.01%
2023/07/28	3	26.32	0	0.00	26.35	3	31,380	0.01%
2023/07/26	0	0.00	2	26.48	26.50	-2	31,543	-0.01%
2023/07/25	0	0.00	7	26.17	26.35	-7	31,479	-0.02%
2023/07/24	3	26.08	0	0.00	26.10	3	31,318	0.01%
2023/07/21	1	26.60	3	26.57	26.45	-2	30,989	-0.01%
2023/07/20	0	0.00	1	26.20	26.20	-1	30,342	0.00%
2023/07/19	3	26.07	0	0.00	26.05	3	29,714	0.01%
2023/07/18	0	0.00	5.1	26.16	26.25	-5.1	29,118	-0.02%
2023/07/17	1.1	26.05	5.3	26.03	26.15	-4.2	28,487	-0.01%
2023/07/14	0	0.00	7.5	25.32	25.40	-7.5	27,827	-0.03%
2023/07/13	3.5	25.00	1.5	25.00	24.90	2	27,228	0.01%
2023/07/11	2	24.83	0	0.00	24.95	2	27,101	0.01%
2023/07/10	0	24.60	1	24.40	24.50	-1	27,102	0.00%
2023/07/07	0	24.40	0	0.00	24.60	0	27,058	0.00%
2023/07/06	2.3	24.49	0	0.00	24.50	2.3	27,061	0.01%
2023/07/05	0	0.00	1	25.05	24.95	-1	26,339	0.00%
2023/07/03	1	25.10	0	0.00	25.10	1	26,297	0.00%
2023/06/29	2	24.87	0	0.00	24.90	2	26,452	0.01%
2023/06/28	20	24.89	0	0.00	25.00	20	26,495	0.08%
2023/06/27	0	0.00	5	24.90	24.75	-5	26,487	-0.02%
2023/06/26	0	0.00	2	25.00	24.95	-2	26,395	-0.01%
2023/06/21	1	24.90	0	0.00	25.10	1	26,351	0.00%
2023/06/19	1	24.85	0	0.00	25.05	1	26,356	0.00%
2023/06/16	2	24.73	0	0.00	24.55	2	26,527	0.01%
2023/06/15	0	0.00	0	24.70	24.70	0	26,373	0.00%
2023/06/13	7	24.82	0	0.00	24.80	7	28,420	0.02%
2023/06/12	0.1	25.05	1	25.05	24.80	-0.9	28,709	0.00%
2023/06/09	2	25.25	32.8	25.10	25.20	-30.8	29,323	-0.10%
2023/06/08	0	0.00	10	24.65	24.65	-10	28,992	-0.03%
2023/06/07	0	0.00	10	24.60	24.60	-10	29,102	-0.03%
2023/06/05	0	0.00	10	24.60	24.45	-10	29,340	-0.03%
2023/06/02	1	24.35	0	0.00	24.30	1	29,560	0.00%
2023/06/01	0	0.00	4	24.45	24.30	-4	29,602	-0.01%
2023/05/30	0	0.00	2	24.50	24.50	-2	28,817	-0.01%
2023/05/29	0	0.00	4	24.33	24.40	-4	28,781	-0.01%
2023/05/26	1	24.00	0	0.00	24.10	1	29,081	0.00%
2023/05/25	2	24.10	0	0.00	24.10	2	28,947	0.01%
2023/05/24	1	24.35	0	0.00	24.50	1	28,934	0.00%
2023/05/23	1	24.60	0	0.00	24.60	1	28,789	0.00%
2023/05/22	0	0.00	3	24.55	24.55	-3	28,536	-0.01%
2023/05/19	4	24.25	0	0.00	24.40	4	28,329	0.01%
2023/05/18	0	0.00	8	24.10	24.10	-8	28,064	-0.03%
2023/05/17	0	0.00	1	23.85	23.80	-1	28,059	0.00%
2023/05/16	1	23.55	0	0.00	23.55	1	27,711	0.00%
2023/05/12	1	23.25	0	0.00	23.10	1	27,525	0.00%
2023/05/11	1	23.30	0	0.00	23.30	1	27,439	0.00%
2023/05/09	1	23.25	0	0.00	23.30	1	27,491	0.00%
2023/05/08	3	23.18	0	0.00	23.35	3	27,613	0.01%
2023/05/04	1	23.05	0	0.00	23.10	1	28,121	0.00%
2023/05/02	0	0.00	2	22.75	22.90	-2	28,638	-0.01%
2023/04/27	5	22.40	0	0.00	22.40	5	29,437	0.02%
2023/04/26	0	0.00	2	22.43	22.45	-2	29,546	-0.01%
2023/04/25	0	0.00	1	22.45	22.35	-1	29,622	0.00%
2023/04/24	0	0.00	1	22.45	22.45	-1	29,609	0.00%
2023/04/19	1	22.40	0.1	22.40	22.45	0.9	30,494	0.00%
2023/04/18	0	0.00	0.3	22.50	22.40	-0.3	30,543	0.00%
2023/04/17	1	22.40	10.2	22.50	22.50	-9.2	31,004	-0.03%
2023/04/14	0	0.00	0.2	22.30	22.50	-0.2	30,952	0.00%
2023/04/13	0	0.00	0.2	22.15	22.30	-0.2	30,912	0.00%
2023/04/12	1	21.95	11.2	21.95	22.00	-10.2	30,712	-0.03%
2023/04/11	0	0.00	0.3	21.80	21.85	-0.3	30,671	0.00%
2023/04/10	0	0.00	0.4	21.90	21.80	-0.4	30,480	0.00%
2023/04/07	0.5	21.75	0.5	21.80	21.70	0	30,451	0.00%
2023/04/06	3	21.77	0	0.00	21.70	3	30,326	0.01%
2023/03/30	2.2	21.62	0	0.00	21.65	2.2	30,650	0.01%
2023/03/29	0.1	21.60	0	0.00	21.70	0.1	31,339	0.00%
2023/03/28	0.5	21.60	0	0.00	21.50	0.5	32,113	0.00%
2023/03/27	0	0.00	0.1	21.60	21.45	-0.1	32,846	0.00%
2023/03/24	0.6	21.50	0	0.00	21.40	0.6	34,098	0.00%
2023/03/23	0.1	21.35	0	0.00	21.55	0.1	34,348	0.00%
2023/03/22	0.7	21.45	5	21.35	21.35	-4.4	34,662	-0.01%
2023/03/21	0.3	21.00	0	0.00	21.05	0.3	34,799	0.00%
2023/03/20	1.4	20.89	1	21.00	21.00	0.4	34,685	0.00%
2023/03/17	3	20.98	1	21.10	20.85	2	34,460	0.01%
2023/03/16	9.2	20.96	2	21.00	20.90	7.2	33,537	0.02%
2023/03/15	1.2	21.78	0	0.00	21.55	1.2	33,106	0.00%
2023/03/14	11.2	21.84	0	0.00	21.70	11.2	33,006	0.03%
2023/03/13	1.1	22.16	0	0.00	22.20	1.1	32,321	0.00%
2023/03/10	5.1	22.30	16	22.30	22.25	-10.9	32,225	-0.03%
2023/03/09	1	22.55	0	0.00	22.50	1	32,297	0.00%
2023/03/08	3.1	22.55	0	0.00	22.75	3.1	33,172	0.01%
2023/03/07	1	22.65	0	0.00	22.65	1	33,327	0.00%
2023/03/06	1	22.55	3	22.55	22.55	-2	33,101	-0.01%
2023/03/01	0.2	22.70	0	0.00	22.70	0.2	34,039	0.00%
2023/02/22	5	22.70	0	0.00	22.80	5	34,302	0.01%
2023/02/21	1	22.80	0	0.00	22.80	1	34,319	0.00%
2023/02/15	0	0.00	1	22.80	22.55	-1	35,906	0.00%
2023/02/14	1	23.00	0	0.00	22.90	1	35,542	0.00%
2023/02/07	2	22.35	0	0.00	22.30	2	36,182	0.01%
2023/02/02	15	22.61	3	22.60	22.50	12	36,284	0.03%
2023/02/01	1	22.75	0	0.00	22.75	1	35,941	0.00%
2023/01/17	2	23.15	3	23.15	23.20	-1	35,026	0.00%
2023/01/16	0	0.00	6	23.00	23.05	-6	35,085	-0.02%
2023/01/12	1.2	22.89	0	0.00	22.90	1.2	35,746	0.00%
2023/01/09	0	0.00	8	22.99	23.15	-8	36,241	-0.02%
2023/01/05	0	0.00	4.1	22.50	22.60	-4.1	36,911	-0.01%
2022/12/29	1	21.85	0	0.00	21.90	1	37,390	0.00%
2022/12/28	3	22.17	0	0.00	22.15	3	37,930	0.01%
2022/12/23	2	21.95	0	0.00	21.90	2	40,064	0.00%
2022/12/21	1	21.70	0	0.00	21.70	1	41,362	0.00%
2022/12/19	2	22.15	0	0.00	22.05	2	40,751	0.00%
2022/12/16	3	22.45	0	0.00	22.25	3	40,189	0.01%
2022/12/15	0	0.00	1	22.80	22.75	-1	39,518	0.00%
2022/12/14	1	23.00	2	22.95	22.90	-1	39,290	0.00%
2022/12/12	2	22.70	1	22.90	22.90	1	38,858	0.00%
2022/12/08	2	22.60	3	22.90	22.80	-1	39,500	0.00%
2022/12/07	1	23.15	6	23.00	23.05	-5	39,805	-0.01%
2022/12/05	0	0.00	1	22.75	22.75	-1	39,214	0.00%
2022/12/02	2	22.60	3	22.60	22.50	-1	39,140	0.00%
2022/12/01	17	22.87	1	22.70	22.60	16	39,480	0.04%
2022/11/30	1	23.15	7	23.12	23.00	-6	39,128	-0.02%
2022/11/28	9	22.17	0	0.00	22.20	9	37,723	0.02%
2022/11/25	1	22.55	11	22.50	22.40	-10	37,853	-0.03%
2022/11/24	1.2	22.45	1	22.40	22.45	0.2	38,158	0.00%
2022/11/23	6.5	22.28	10	22.49	22.55	-3.5	38,123	-0.01%
2022/11/22	3	21.57	0	0.00	21.65	3	37,540	0.01%
2022/11/21	2	21.25	0	0.00	21.40	2	37,520	0.01%
2022/11/18	0	21.40	10	21.35	21.40	-10	37,471	-0.03%
2022/11/16	0	0.00	0.6	21.90	21.80	-0.6	37,739	0.00%
2022/11/14	2	21.85	0	0.00	21.70	2	37,461	0.01%
2022/11/11	4	21.58	0	0.00	21.85	4	37,305	0.01%
2022/11/10	0	0.00	7	21.10	21.15	-7	37,003	-0.02%
2022/11/09	11	21.01	0	0.00	21.20	11	37,240	0.03%
2022/11/08	0	0.00	2	21.58	21.55	-2	36,802	-0.01%
2022/11/07	2	21.10	48	21.19	21.45	-46	36,762	-0.13%
2022/11/04	2.1	20.75	0	0.00	20.90	2.1	36,886	0.01%
2022/11/03	0	0.00	1.6	20.64	20.55	-1.6	37,187	0.00%
2022/11/02	0.1	20.98	30	21.05	20.85	-29.9	37,302	-0.08%
2022/11/01	4	21.00	1.2	20.65	21.10	2.9	37,236	0.01%
2022/10/31	2	20.55	0	0.00	20.40	2	37,321	0.01%
2022/10/28	5	20.63	0	0.00	20.55	5	37,268	0.01%
2022/10/27	0.5	20.65	0	0.00	20.55	0.5	37,391	0.00%
2022/10/26	1.2	20.39	0	0.00	20.35	1.2	37,477	0.00%
2022/10/25	1	19.85	0	0.00	20.00	1	37,284	0.00%
2022/10/24	0	0.00	28	20.00	19.90	-28	37,507	-0.07%
2022/10/21	1	19.95	0	0.00	20.00	1	37,362	0.00%
2022/10/20	3.2	19.52	0	0.00	19.70	3.2	37,386	0.01%
2022/10/19	6	20.00	0	0.00	19.90	6	36,856	0.02%
2022/10/17	0	19.85	0	0.00	19.80	0	36,799	0.00%
2022/10/14	3	19.88	0	0.00	19.80	3	37,156	0.01%
2022/10/13	22.5	19.73	0	0.00	19.65	22.5	37,479	0.06%
2022/10/12	2	20.35	0	0.00	20.25	2	37,051	0.01%
2022/10/11	5	20.10	2	20.10	20.10	3	37,553	0.01%
2022/10/07	15	20.50	0	0.00	20.45	15	37,778	0.04%
2022/10/06	0	20.65	0	0.00	20.60	0	38,698	0.00%
2022/10/05	31.5	20.65	0	0.00	20.50	31.5	39,600	0.08%
2022/10/04	0	0.00	7	20.21	20.15	-7	39,489	-0.02%
2022/10/03	36.3	19.72	5	19.80	19.70	31.3	39,279	0.08%
2022/09/30	1	19.85	11	19.85	19.85	-10	39,035	-0.03%
2022/09/29	1	20.05	5	20.00	20.05	-4	38,420	-0.01%
2022/09/28	11	20.31	1	20.10	20.10	10	38,398	0.03%
2022/09/27	5	20.86	3	20.85	20.75	2	37,734	0.01%
2022/09/26	4.1	21.27	5	21.37	21.25	-0.9	37,481	0.00%
2022/09/23	3	21.62	2	21.70	21.65	1	38,139	0.00%
2022/09/22	4	21.61	0	0.00	21.60	4	38,352	0.01%
2022/09/21	2	22.00	2	22.05	22.05	0	38,110	0.00%
2022/09/20	0.3	22.30	0	0.00	22.20	0.3	38,087	0.00%
2022/09/19	1	22.10	1	22.40	22.15	0	38,054	0.00%
2022/09/16	1.2	22.13	0	0.00	22.10	1.2	37,980	0.00%
2022/09/14	4	22.39	0	0.00	22.30	4	37,527	0.01%
2022/09/13	2	23.05	0	0.00	22.75	2	37,514	0.01%
2022/09/07	2	22.80	0	0.00	22.80	2	38,832	0.01%
2022/09/01	1	23.05	0	0.00	23.05	1	40,102	0.00%
2022/08/31	0.5	23.45	0	0.00	23.50	0.5	40,481	0.00%
2022/08/29	3.1	23.57	0	0.00	23.50	3.1	39,792	0.01%
2022/08/24	1.1	23.90	0	0.00	23.45	1.1	39,974	0.00%
2022/08/23	1	23.85	0	0.00	23.80	1	43,093	0.00%
2022/08/22	0	0.00	20	24.35	24.35	-20	44,016	-0.05%
2022/08/18	3.1	24.80	3	24.50	24.45	0.1	45,094	0.00%
2022/08/17	0	0.00	1.3	24.85	24.90	-1.3	45,265	0.00%
2022/08/15	1	24.30	1	24.30	24.25	0	45,511	0.00%
2022/08/12	0	0.00	8.1	24.08	24.10	-8.1	45,862	-0.02%
2022/08/11	0	0.00	3	24.03	24.05	-3	46,417	-0.01%
2022/08/10	1	23.45	2	23.50	23.55	-1	46,625	0.00%
2022/08/09	0	0.00	3	23.20	23.30	-3	46,849	-0.01%
2022/08/08	1	23.10	0	0.00	23.10	1	47,093	0.00%
2022/08/05	0	0.00	4	22.69	23.00	-4	47,952	-0.01%
2022/08/04	11	22.10	0	0.00	22.25	11	48,357	0.02%
2022/08/03	1.5	22.35	0	0.00	22.30	1.5	48,627	0.00%
2022/08/02	30	22.52	0	0.00	22.45	30	49,045	0.06%
2022/08/01	10	22.90	0	0.00	22.95	10	49,276	0.02%
2022/07/29	0.3	23.13	0	0.00	22.95	0.3	49,904	0.00%
2022/07/28	0	0.00	2	23.20	23.20	-2	50,145	0.00%
2022/07/27	0	0.00	2	23.00	22.95	-2	50,004	0.00%
2022/07/26	0	0.00	15	22.91	22.95	-15	50,007	-0.03%
2022/07/25	2	22.80	0	0.00	22.70	2	50,025	0.00%
2022/07/22	0	0.00	5	22.70	22.75	-5	50,265	-0.01%
2022/07/21	0	0.00	15	22.42	22.65	-15	50,606	-0.03%
2022/07/20	1	22.15	0	0.00	22.25	1	50,794	0.00%
2022/07/19	2.5	22.23	0	0.00	22.20	2.5	50,687	0.00%
2022/07/18	2.4	22.25	100	22.10	22.30	-97.6	51,013	-0.19%
2022/07/15	141	21.83	0	0.00	21.80	141	50,644	0.28%	大買/鉅額交易
2022/07/14	5.2	22.30	0	0.00	22.25	5.2	50,425	0.01%
2022/07/13	0.2	23.55	0	0.00	23.45	0.2	49,828	0.00%
2022/07/12	2	23.00	1	23.15	22.95	1	49,189	0.00%
2022/07/11	2.3	23.76	0	0.00	23.65	2.3	49,079	0.00%
2022/07/06	6.5	23.86	0	0.00	23.50	6.5	50,021	0.01%
2022/07/05	0	0.00	1	24.30	24.30	-1	49,644	0.00%
2022/07/04	2	24.25	0	0.00	24.30	2	49,813	0.00%
2022/07/01	3.5	24.72	0	0.00	24.60	3.5	51,056	0.01%
2022/06/30	4	25.26	0	0.00	25.10	4	51,643	0.01%
2022/06/22	2	26.10	0	0.00	26.05	2	52,405	0.00%
2022/06/20	1.1	25.35	0	0.00	25.50	1.1	52,656	0.00%
2022/06/16	1	26.70	0	0.00	26.60	1	52,312	0.00%
2022/06/14	0	0.00	1	25.90	26.00	-1	53,021	0.00%
2022/06/13	8	25.43	3	25.67	25.55	5	52,770	0.01%
2022/06/09	1.2	26.02	0	0.00	25.85	1.2	52,248	0.00%
2022/06/06	0	0.00	3	26.93	26.85	-3	52,387	-0.01%
2022/06/02	2	26.45	0	0.00	26.60	2	53,198	0.00%
2022/06/01	0.5	26.70	0	0.00	26.55	0.5	54,359	0.00%
2022/05/31	1	26.35	2	27.15	27.15	-1	54,651	0.00%
2022/05/30	3	26.58	4	26.90	27.10	-1	51,544	0.00%
2022/05/27	4	26.40	4	26.30	26.60	0	50,778	0.00%
2022/05/26	1	25.30	0	0.00	25.30	1	50,891	0.00%
2022/05/25	2	25.30	0	0.00	25.35	2	51,632	0.00%
2022/05/24	1	25.65	0	0.00	25.55	1	52,700	0.00%
2022/05/20	0	0.00	1	25.50	25.45	-1	52,738	0.00%
2022/05/18	1	25.65	5.9	26.07	26.10	-4.9	51,969	-0.01%
2022/05/17	1	25.50	0	0.00	25.50	1	52,002	0.00%
2022/05/16	2	25.68	0	0.00	25.70	2	52,112	0.00%
2022/05/13	0	25.95	0.2	25.75	25.80	-0.1	51,999	0.00%
2022/05/12	3	26.33	0	0.00	26.05	3	51,405	0.01%
2022/05/11	11	27.17	0	0.00	27.10	11	51,084	0.02%
2022/05/10	0	0.00	40	27.23	27.55	-40	51,342	-0.08%
2022/05/09	15	27.28	0	0.00	27.30	15	51,224	0.03%
2022/05/05	1.1	28.27	0	0.00	28.05	1.1	52,080	0.00%
2022/04/28	0	28.75	2	28.93	29.00	-2	52,771	0.00%
2022/04/27	2	29.00	3	29.00	28.90	-1	52,740	0.00%
2022/04/26	4	29.55	2	29.50	29.70	2	52,882	0.00%
2022/04/25	0	0.00	3	29.10	29.10	-3	52,663	-0.01%
2022/04/21	2	28.70	1	28.65	28.75	1	52,787	0.00%
2022/04/18	1	28.95	0	0.00	28.75	1	55,421	0.00%
2022/04/14	7	29.61	5	29.51	29.45	2	55,199	0.00%
2022/04/13	2	30.40	0	0.00	30.35	2	54,960	0.00%
2022/04/12	0	0.00	2	30.55	30.70	-2	54,588	0.00%
2022/04/11	5	30.70	1	30.80	30.45	4	54,014	0.01%
2022/04/08	3	30.32	10	30.50	30.50	-7	53,483	-0.01%
2022/04/07	0	0.00	9	30.42	30.35	-9	52,910	-0.02%
2022/04/06	2	30.10	33	30.05	30.15	-31	51,305	-0.06%
2022/04/01	2	29.43	6	29.78	29.85	-4	49,861	-0.01%
2022/03/31	3	29.37	11	29.30	29.40	-8	49,092	-0.02%
2022/03/30	1	29.05	2	29.03	29.00	-1	48,418	0.00%
2022/03/29	3	28.85	0	0.00	28.80	3	47,964	0.01%
2022/03/28	1	28.50	0	0.00	29.00	1	48,207	0.00%
2022/03/25	3	28.87	0	0.00	29.00	3	48,151	0.01%
2022/03/24	2	29.05	0	0.00	29.15	2	48,056	0.00%
2022/03/23	0	0.00	8	29.03	29.20	-8	48,030	-0.02%
2022/03/21	3	28.32	13	28.45	28.30	-10	47,093	-0.02%
2022/03/18	0	0.00	13	28.46	28.15	-13	46,789	-0.03%
2022/03/17	3	27.45	0.5	27.60	27.60	2.5	45,712	0.01%
2022/03/16	0	0.00	1	26.95	26.95	-1	45,111	0.00%
2022/03/15	3	26.60	0	0.00	26.60	3	44,878	0.01%
2022/03/14	0	0.00	1	26.80	26.80	-1	45,252	0.00%
2022/03/11	3	26.52	0	0.00	26.50	3	45,719	0.01%
2022/03/09	2	25.80	0	0.00	25.75	2	46,095	0.00%
2022/03/08	4.5	25.78	1	25.60	25.60	3.5	45,964	0.01%
2022/03/07	8	26.11	1	26.25	26.25	7	45,170	0.02%
2022/03/04	11	27.33	0	0.00	27.35	11	44,605	0.02%
2022/03/02	0	0.00	2	27.85	27.95	-2	44,067	0.00%
2022/03/01	1	27.00	0	0.00	27.75	1	44,046	0.00%
2022/02/25	1	26.80	17	26.65	27.15	-16	43,248	-0.04%
2022/02/24	7	26.86	0	0.00	26.90	7	42,362	0.02%
2022/02/23	5	27.77	0	0.00	27.80	5	40,992	0.01%
2022/02/22	11	27.96	1	27.80	27.85	10	41,082	0.02%
2022/02/18	20	28.40	0	0.00	28.35	20	41,144	0.05%
2022/02/17	1	28.50	4	28.73	28.45	-3	41,111	-0.01%
2022/02/16	9	28.43	2	28.35	28.20	7	40,784	0.02%
2022/02/15	21	28.37	0	0.00	28.15	21	40,242	0.05%
2022/02/14	1	28.40	0	0.00	28.65	1	39,948	0.00%
2022/02/11	1	28.65	1	28.65	28.85	0	39,558	0.00%
2022/02/10	16	28.67	22	28.69	28.85	-6	39,375	-0.02%
2022/02/09	6	28.88	10	28.82	28.90	-4	38,799	-0.01%
2022/02/08	4	28.49	6	28.76	28.70	-2	38,318	-0.01%
2022/02/07	0	0.00	1	28.25	28.50	-1	37,643	0.00%
2022/01/26	2	27.60	4.5	27.67	27.60	-2.5	36,413	-0.01%
2022/01/25	7	27.05	0	0.00	27.25	7	36,212	0.02%
2022/01/24	4	27.10	1	27.50	27.50	3	35,877	0.01%
2022/01/21	10	27.29	11	27.31	27.40	-1	35,482	0.00%
2022/01/20	2	27.50	0	0.00	27.70	2	34,989	0.01%
2022/01/18	0	0.00	8	27.96	27.90	-8	34,083	-0.02%
2022/01/17	7	27.69	60	27.75	27.80	-53	33,806	-0.16%
2022/01/14	73	27.78	0	0.00	27.90	73	33,758	0.22%
2022/01/13	25	28.07	32	28.24	28.45	-7	33,519	-0.02%
2022/01/12	2	27.25	0	0.00	27.40	2	32,036	0.01%
2022/01/11	13	26.34	11	26.79	27.40	2	31,414	0.01%
2022/01/10	1	26.20	2	26.25	26.40	-1	30,637	0.00%
2022/01/07	5	26.15	0	26.20	26.30	5	30,625	0.02%
2022/01/06	2	26.00	0.5	26.10	26.20	1.5	30,273	0.01%
2022/01/04	1	25.80	0	0.00	25.95	1	29,971	0.00%
2022/01/03	1	26.05	6	25.85	25.75	-5	29,966	-0.02%
2021/12/29	1	26.00	11	26.00	26.10	-10	30,879	-0.03%
2021/12/27	0	0.00	1	25.80	25.80	-1	31,043	0.00%
2021/12/24	3	25.85	0	0.00	25.85	3	31,571	0.01%
2021/12/23	6	25.83	0	0.00	25.90	6	31,987	0.02%
2021/12/22	0	0.00	1	25.95	25.80	-1	32,059	0.00%
2021/12/21	1	25.70	4	25.60	25.65	-3	32,072	-0.01%
2021/12/20	7	25.41	0	0.00	25.35	7	32,028	0.02%
2021/12/17	7	25.75	1	25.70	25.60	6	32,276	0.02%
2021/12/16	2	25.43	2	25.50	25.50	0	32,351	0.00%
2021/12/15	12	25.46	0	0.00	25.35	12	32,803	0.04%
2021/12/14	2	25.28	2	25.48	25.55	0	33,573	0.00%
2021/12/13	1	25.75	2	25.75	25.85	-1	34,321	0.00%
2021/12/10	1	25.95	2	25.93	25.95	-1	34,337	0.00%
2021/12/08	7	25.79	0	0.00	25.95	7	34,539	0.02%
2021/12/07	1	25.65	3	25.80	26.00	-2	33,932	-0.01%
2021/12/02	1	24.50	7	24.96	25.00	-6	32,490	-0.02%
2021/12/01	2	24.78	2	24.65	24.85	0	31,937	0.00%
2021/11/30	0	0.00	1	24.50	24.40	-1	31,777	0.00%
2021/11/29	2	24.25	0	0.00	24.30	2	31,012	0.01%
2021/11/26	1	24.65	0	0.00	24.70	1	30,927	0.00%
2021/11/25	0	0.00	3	24.85	24.95	-3	31,206	-0.01%
2021/11/24	4	24.86	3	24.88	24.80	1	31,106	0.00%
2021/11/23	0	0.00	13	24.50	24.50	-13	31,063	-0.04%
2021/11/22	0	0.00	26	24.37	24.40	-26	31,119	-0.08%
2021/11/19	2.7	24.42	0	0.00	24.25	2.7	31,263	0.01%
2021/11/18	2	24.50	3	24.73	24.75	-1	31,198	0.00%
2021/11/17	1.8	24.17	16	24.40	24.45	-14.2	31,080	-0.05%
2021/11/16	1	24.00	5	24.00	24.05	-4	30,878	-0.01%
2021/11/15	22	23.81	5	23.90	24.00	17	31,057	0.05%
2021/11/12	2	23.65	1	23.70	23.70	1	30,892	0.00%
2021/11/10	2	23.50	10	23.50	23.55	-8	32,063	-0.02%
2021/11/09	0.3	23.50	1	23.55	23.55	-0.7	33,086	0.00%
2021/11/08	1	23.25	0	0.00	23.40	1	33,500	0.00%
2021/11/04	0.2	23.38	1	23.50	23.25	-0.8	33,798	0.00%
2021/11/03	0	0.00	5	23.20	23.35	-5	33,795	-0.01%
2021/11/02	0	0.00	1	23.30	23.10	-1	34,050	0.00%
2021/11/01	3	23.07	0	0.00	23.05	3	34,278	0.01%
2021/10/29	12	23.15	0	0.00	23.20	12	34,215	0.04%
2021/10/27	11	23.32	0	0.00	23.40	11	34,355	0.03%
2021/10/25	0	0.00	21	23.60	23.55	-21	34,263	-0.06%
2021/10/22	0	0.00	2	23.40	23.55	-2	34,316	-0.01%
2021/10/21	0	0.00	2	23.30	23.40	-2	33,922	-0.01%
2021/10/18	0	0.00	1	23.00	23.05	-1	32,921	0.00%
2021/10/15	0	0.00	4	23.00	23.00	-4	32,613	-0.01%
2021/10/13	1	22.75	2	22.75	22.85	-1	32,941	0.00%
2021/10/12	1	22.60	1	22.85	22.90	0	33,807	0.00%
2021/10/08	1	22.85	0	0.00	22.90	1	33,738	0.00%
2021/10/07	0	0.00	3.6	22.88	22.85	-3.6	33,870	-0.01%
2021/10/06	5	22.70	2	22.60	22.70	3	33,628	0.01%
2021/10/05	1	22.40	0	0.00	22.45	1	33,576	0.00%
2021/10/04	5	22.50	1	22.35	22.40	4	33,626	0.01%
2021/10/01	2	22.48	0	0.00	22.50	2	33,881	0.01%
2021/09/30	0	0.00	1.1	22.90	22.90	-1.1	33,630	0.00%
2021/09/29	1	22.60	0	0.00	22.75	1	33,470	0.00%
2021/09/28	0	0.00	3	22.83	22.90	-3	33,327	-0.01%
2021/09/24	1	22.80	4	22.75	22.80	-3	33,140	-0.01%
2021/09/22	6	22.57	1	22.60	22.60	5	32,828	0.02%
2021/09/17	6	23.00	1	23.40	23.00	5	32,216	0.02%
2021/09/16	0	0.00	12.8	23.34	23.40	-12.8	31,654	-0.04%
2021/09/15	0	0.00	2	23.00	23.00	-2	30,744	-0.01%
2021/09/13	2	22.90	0	0.00	23.00	2	30,470	0.01%
2021/09/10	2	22.90	2	22.90	22.95	0	30,734	0.00%
2021/09/02	3	22.50	1	22.65	22.70	2	31,484	0.01%
2021/09/01	0	0.00	13	22.89	23.00	-13	31,489	-0.04%
2021/08/31	0	0.00	3.3	22.85	23.00	-3.3	31,304	-0.01%
2021/08/30	1	22.80	0	0.00	22.90	1	30,826	0.00%
2021/08/27	2	22.75	3	22.70	22.75	-1	30,851	0.00%
2021/08/26	0	0.00	1	22.15	22.40	-1	30,525	0.00%
2021/08/25	0	0.00	26	22.15	22.30	-26	30,608	-0.08%
2021/08/20	3	21.13	0	0.00	21.15	3	30,598	0.01%
2021/08/19	4	21.24	0	0.00	21.35	4	31,913	0.01%
2021/08/16	8	21.43	12	21.40	21.40	-4	32,290	-0.01%
2021/08/13	12	22.89	0	0.00	22.80	12	32,099	0.04%
2021/08/12	8	22.93	2	23.00	22.90	6	31,613	0.02%
2021/08/11	10	23.00	20	22.95	23.00	-10	31,314	-0.03%
2021/08/10	0	0.00	3	23.00	23.00	-3	31,564	-0.01%
2021/08/09	3	23.00	0	0.00	23.10	3	32,212	0.01%
2021/08/06	0	0.00	7	23.10	23.10	-7	32,486	-0.02%
2021/08/05	0	0.00	25	23.00	23.10	-25	33,171	-0.08%
2021/08/04	6	23.05	0	0.00	23.00	6	35,359	0.02%
2021/08/02	2	22.90	0	0.00	23.10	2	38,154	0.01%
2021/07/30	0	0.00	3	22.85	22.85	-3	38,287	-0.01%
2021/07/29	2	22.85	42	22.71	22.80	-40	38,669	-0.10%
2021/07/28	0	0.00	22	22.65	22.75	-22	39,014	-0.06%
2021/07/27	3	22.80	0	0.00	22.85	3	39,561	0.01%
2021/07/23	2	22.90	23	22.95	23.00	-21	40,400	-0.05%
2021/07/19	10	22.90	0	0.00	23.00	10	41,459	0.02%
2021/07/16	35	23.00	2	23.00	23.05	33	41,699	0.08%
2021/07/15	1	22.70	0	0.00	22.75	1	41,161	0.00%
2021/07/13	0	0.00	3	22.65	22.70	-3	42,089	-0.01%
2021/07/12	2	22.85	0	0.00	22.65	2	41,905	0.00%
2021/07/09	43	22.65	0	0.00	22.70	43	41,888	0.10%
2021/07/08	5	22.85	0	0.00	22.85	5	41,757	0.01%
2021/07/07	0	0.00	0	22.60	22.65	0	41,843	0.00%
2021/07/05	3	22.45	0	0.00	22.50	3	41,750	0.01%
2021/07/01	0	0.00	2.1	22.60	22.55	-2.1	41,913	-0.01%
2021/06/30	1	22.70	19	22.69	22.70	-18	41,894	-0.04%
2021/06/28	10	22.65	0	0.00	22.65	10	42,026	0.02%
2021/06/25	0	0.00	4	22.69	22.75	-4	42,487	-0.01%
2021/06/24	6	22.54	0	0.00	22.55	6	42,451	0.01%
2021/06/23	0	0.00	1.5	22.43	22.55	-1.5	42,846	0.00%
2021/06/16	6	22.21	0	0.00	22.40	6	43,429	0.01%
2021/06/15	2	22.40	0	0.00	22.40	2	43,528	0.00%
2021/06/11	0	22.50	0	0.00	22.50	0	44,044	0.00%
2021/06/10	0	0.00	3	22.40	22.50	-3	44,798	-0.01%
2021/06/09	5	22.40	0.4	22.45	22.45	4.6	45,733	0.01%
2021/06/07	0	22.55	3	22.50	22.55	-3	47,083	-0.01%
2021/06/04	9	22.58	0.1	22.75	22.75	8.9	47,616	0.02%
2021/06/02	2	22.78	3	22.95	22.95	-1	49,204	0.00%
2021/06/01	0	0.00	1	23.00	23.00	-1	49,151	0.00%
2021/05/31	15	23.03	0	0.00	23.05	15	49,478	0.03%
2021/05/28	0	0.00	66	22.71	23.00	-66	49,540	-0.13%
2021/05/27	20	22.51	0	0.00	22.40	20	49,248	0.04%
2021/05/26	0	0.00	1	22.95	23.00	-1	49,174	0.00%
2021/05/25	0	0.00	2	23.03	22.85	-2	49,644	0.00%
2021/05/24	41	22.36	4	22.36	22.50	37	49,453	0.07%
2021/05/21	10	22.45	4	23.00	22.60	6	49,918	0.01%
2021/05/20	0	0.00	1	22.35	22.30	-1	49,372	0.00%
2021/05/19	1	22.35	112	22.30	22.25	-111	49,423	-0.22%	大賣/鉅額交易
2021/05/18	5	22.36	182	22.33	22.50	-177	50,016	-0.35%	大賣/鉅額交易
2021/05/17	2	21.50	64	21.31	21.55	-62	50,600	-0.12%
2021/05/14	1	21.95	78	22.00	22.00	-77	49,939	-0.15%
2021/05/13	5	22.22	38	21.98	22.05	-33	49,359	-0.07%
2021/05/12	21	23.35	88	22.32	22.35	-67	48,528	-0.14%
2021/05/11	53	23.66	24	23.79	23.65	29	46,106	0.06%
2021/05/10	423	23.97	70	23.80	23.95	353	44,550	0.79%	大買/鉅額交易
2021/05/07	15	23.03	5	23.05	23.10	10	43,845	0.02%
2021/05/06	0	0.00	1	22.85	23.00	-1	43,925	0.00%
2021/05/05	0	0.00	10	22.40	22.50	-10	43,415	-0.02%
2021/05/04	3	22.45	8	22.68	22.35	-5	43,236	-0.01%
2021/05/03	0	0.00	4	22.65	22.75	-4	42,924	-0.01%
2021/04/29	2	23.03	60.2	23.07	22.80	-58.2	42,522	-0.14%
2021/04/28	21	23.20	1	23.15	23.25	20	42,261	0.05%
2021/04/27	4	23.14	2	23.10	23.15	2	42,522	0.00%
2021/04/26	70	23.04	4	23.00	23.10	66	42,262	0.16%
2021/04/23	0	0.00	1	22.75	22.80	-1	41,851	0.00%
2021/04/22	0	0.00	6	22.95	22.90	-6	41,835	-0.01%
2021/04/21	10	22.90	5	22.90	22.90	5	41,544	0.01%
2021/04/19	3	22.40	8	22.61	22.80	-5	40,921	-0.01%
2021/04/16	13	22.20	5	22.25	22.25	8	40,432	0.02%
2021/04/15	3	22.13	5	22.15	22.25	-2	41,015	0.00%
2021/04/14	3	22.05	7.3	22.08	22.10	-4.3	41,089	-0.01%
2021/04/13	0	0.00	39.6	22.05	22.10	-39.6	41,035	-0.10%
2021/04/12	0	0.00	15	21.80	21.90	-15	40,770	-0.04%
2021/04/09	5	21.60	0	0.00	21.60	5	40,814	0.01%
2021/04/08	0	0.00	20	21.83	21.80	-20	40,811	-0.05%
2021/04/07	0	0.00	20	21.96	22.00	-20	41,304	-0.05%
2021/04/01	1	21.95	0.7	21.85	21.85	0.3	41,300	0.00%
2021/03/31	0	0.00	1	22.10	22.10	-1	41,073	0.00%
2021/03/30	0	0.00	40	22.00	22.00	-40	40,744	-0.10%
2021/03/29	0	0.00	5.8	21.94	22.00	-5.8	40,197	-0.01%
2021/03/26	0	0.00	7	21.82	21.90	-7	39,885	-0.02%
2021/03/25	4	21.70	76	21.80	21.80	-72	39,408	-0.18%
2021/03/24	2	21.50	0	0.00	21.50	2	38,917	0.01%
2021/03/23	0.5	21.40	0	0.00	21.40	0.5	38,863	0.00%
2021/03/19	4.2	21.28	0	0.00	21.30	4.2	38,735	0.01%
2021/03/18	15	21.54	37	21.60	21.55	-22	38,061	-0.06%
2021/03/17	5	21.70	0	0.00	21.60	5	38,085	0.01%
2021/03/16	0	0.00	9	21.79	21.80	-9	37,645	-0.02%
2021/03/15	1	21.35	14	21.77	21.75	-13	37,129	-0.04%
2021/03/12	2	21.20	0	0.00	21.35	2	36,563	0.01%
2021/03/11	35	21.46	6	21.42	21.10	29	36,121	0.08%
2021/03/09	5	21.07	14	21.09	21.10	-9	34,914	-0.03%
2021/03/08	0	0.00	2	20.50	20.60	-2	33,545	-0.01%
2021/03/04	3	20.20	5	20.20	20.35	-2	34,399	-0.01%
2021/03/03	0	0.00	2	20.45	20.40	-2	34,249	-0.01%
2021/02/26	15	20.00	9	20.35	20.00	6	33,617	0.02%
2021/02/25	69	20.75	38	20.80	20.90	31	32,253	0.10%
2021/02/24	2.2	20.88	15	20.75	20.75	-12.8	31,830	-0.04%
2021/02/23	173	20.50	194	20.63	20.70	-21	31,373	-0.07%	大買/大賣/
2021/02/22	2	20.40	9	20.37	20.40	-7	30,959	-0.02%
2021/02/19	0	0.00	9.5	20.13	20.20	-9.5	31,135	-0.03%
2021/02/18	0	0.00	1	20.00	20.00	-1	31,137	0.00%
2021/02/17	0	0.00	17	19.82	19.90	-17	30,944	-0.05%
2021/02/05	0	0.00	1	19.40	19.40	-1	30,141	0.00%
2021/02/03	5	19.25	17	19.25	19.25	-12	32,051	-0.04%
2021/02/02	0	0.00	178	19.30	19.25	-178	33,079	-0.54%	大賣/鉅額交易
2021/02/01	1.3	19.11	0	0.00	19.15	1.3	33,410	0.00%
2021/01/29	15	19.15	0	0.00	19.00	15	33,638	0.04%
2021/01/28	2	19.23	1.3	19.27	19.20	0.7	32,977	0.00%
2021/01/27	0	0.00	1	19.50	19.40	-1	32,563	0.00%
2021/01/26	3	19.37	20	19.35	19.30	-17	32,430	-0.05%
2021/01/25	0	0.00	3.1	19.47	19.60	-3.1	32,270	-0.01%
2021/01/22	3	19.20	0	0.00	19.20	3	32,136	0.01%
2021/01/21	2	19.30	0	0.00	19.25	2	32,122	0.01%
2021/01/20	1	19.25	170	19.45	19.20	-169	32,124	-0.53%	大賣/鉅額交易
2021/01/19	2	19.60	2	19.68	19.65	0	31,687	0.00%
2021/01/18	2	19.55	0	0.00	19.70	2	31,544	0.01%
2021/01/15	5	19.76	2	19.88	19.70	3	31,287	0.01%
2021/01/14	3	19.80	1	19.90	19.85	2	31,330	0.01%
2021/01/12	11	19.70	0	0.00	19.70	11	31,252	0.04%
2021/01/11	1	19.95	0	0.00	19.95	1	31,210	0.00%
2021/01/08	0.5	19.95	6	19.88	20.00	-5.6	31,051	-0.02%
2021/01/07	1.8	19.74	7	19.72	19.80	-5.2	30,622	-0.02%
2021/01/06	14	19.54	1	19.65	19.55	13	30,449	0.04%
2021/01/05	0	0.00	1	19.60	19.60	-1	30,558	0.00%
2021/01/04	1	19.55	2	19.60	19.55	-1	30,587	0.00%
2020/12/31	0	0.00	9	19.62	19.70	-9	30,360	-0.03%
2020/12/30	0	0.00	6	19.58	19.75	-6	30,292	-0.02%
2020/12/29	0	0.00	3	19.28	19.25	-3	29,755	-0.01%
2020/12/28	2	19.20	0	0.00	19.20	2	29,784	0.01%
2020/12/24	1	19.20	1	19.25	19.25	0	30,275	0.00%
2020/12/23	1	19.20	0	0.00	19.20	1	30,566	0.00%
2020/12/21	2	19.33	5	19.35	19.40	-3	32,751	-0.01%
2020/12/18	0	0.00	0	19.37	19.30	0	33,394	0.00%
2020/12/17	2	19.45	0	0.00	19.35	2	33,833	0.01%
2020/12/16	0	0.00	1	19.50	19.55	-1	33,934	0.00%
2020/12/15	1	19.30	0	0.00	19.30	1	34,296	0.00%
2020/12/14	1	19.45	0	0.00	19.40	1	34,281	0.00%
2020/12/11	0	0.00	19.9	19.46	19.55	-19.9	34,187	-0.06%
2020/12/08	5	19.24	0	0.00	19.35	5	33,789	0.01%
2020/12/07	0	0.00	17	19.46	19.55	-17	33,476	-0.05%
2020/12/04	15	19.50	0	0.00	19.60	15	33,511	0.04%
2020/12/03	1	19.45	0	0.00	19.50	1	33,453	0.00%
2020/12/02	4	19.40	0.1	19.40	19.50	3.9	33,587	0.01%
2020/12/01	9	19.31	0	0.00	19.40	9	33,717	0.03%
2020/11/30	23	19.50	1	19.75	19.15	22	33,781	0.07%
2020/11/27	0	0.00	1	19.70	19.75	-1	33,163	0.00%
2020/11/25	5	19.60	1	19.60	19.70	4	33,775	0.01%
2020/11/24	1	19.50	0	0.00	19.55	1	33,792	0.00%
2020/11/23	2	19.58	20	19.60	19.65	-18	33,947	-0.05%
2020/11/20	22	19.51	4	19.50	19.55	18	33,918	0.05%
2020/11/19	0.3	19.65	0	0.00	19.60	0.3	33,983	0.00%
2020/11/18	2.8	19.94	10	19.95	20.00	-7.2	33,763	-0.02%
2020/11/17	4	19.85	3	19.90	19.90	1	33,440	0.00%
2020/11/16	1.9	19.75	9	19.79	19.85	-7.1	33,694	-0.02%
2020/11/13	7	19.50	0	0.00	19.60	7	33,186	0.02%
2020/11/12	1	19.55	1	19.55	19.60	0	33,088	0.00%
2020/11/11	1	19.70	73	19.53	19.80	-72	32,671	-0.22%
2020/11/10	62	19.11	42	19.03	19.10	20	31,294	0.06%
2020/11/09	3	18.73	6	18.81	18.65	-3	30,155	-0.01%
2020/11/06	0.3	18.65	8	18.44	18.65	-7.7	29,811	-0.03%
2020/11/04	0	0.00	2	18.27	18.20	-2	29,954	-0.01%
2020/11/03	0	0.00	10	18.25	18.25	-10	30,115	-0.03%
2020/10/30	11	18.00	0	0.00	18.05	11	30,224	0.04%
2020/10/26	1	18.25	2	18.33	18.35	-1	30,153	0.00%
2020/10/23	3	18.20	1	18.20	18.25	2	30,252	0.01%
2020/10/22	0	0.00	1	18.10	18.25	-1	30,656	0.00%
2020/10/16	3	17.93	0	0.00	17.90	3	31,649	0.01%
2020/10/15	12	17.99	10	18.00	17.95	2	31,935	0.01%
2020/10/14	10	18.08	0	0.00	18.10	10	31,724	0.03%
2020/10/13	13	18.02	0	0.00	18.05	13	31,850	0.04%
2020/10/12	2	18.13	8	18.25	18.15	-6	32,076	-0.02%
2020/10/08	23	18.28	20	18.25	18.35	3	32,502	0.01%
2020/10/07	23	18.28	20	18.25	18.25	3	33,018	0.01%
2020/10/06	8	18.28	18	18.40	18.45	-10	33,938	-0.03%
2020/10/05	34	18.26	20	18.15	18.15	14	35,125	0.04%
2020/09/30	11	18.31	10	18.40	18.40	1	35,708	0.00%
2020/09/29	16	18.21	27	18.28	18.30	-11	35,989	-0.03%
2020/09/28	4	17.89	22	17.93	18.05	-18	36,307	-0.05%
2020/09/25	20	17.60	6	17.70	17.60	14	36,580	0.04%
2020/09/24	44	17.72	4	17.65	17.60	40	35,900	0.11%
2020/09/23	20	18.04	0	0.00	18.00	20	35,340	0.06%
2020/09/22	25	18.30	0	0.00	18.20	25	34,880	0.07%
2020/09/21	15	18.58	0	0.00	18.50	15	34,369	0.04%
2020/09/18	20	18.67	0	0.00	18.60	20	34,323	0.06%
2020/09/17	5	18.75	3.4	18.71	18.70	1.6	34,037	0.00%
2020/09/16	1	18.85	0	0.00	18.85	1	33,942	0.00%
2020/09/15	2	18.85	0	0.00	18.90	2	33,992	0.01%
2020/09/11	1	18.80	0	0.00	18.85	1	34,980	0.00%
2020/09/10	27	18.79	0	0.00	18.90	27	35,114	0.08%
2020/09/09	2	18.80	0	0.00	18.80	2	35,318	0.01%
2020/09/08	9	18.85	0	0.00	18.90	9	35,508	0.03%
2020/09/07	14	18.78	0	0.00	18.85	14	35,874	0.04%
2020/09/04	6	18.73	0	0.00	18.80	6	36,107	0.02%
2020/09/03	4	18.76	0	0.00	18.85	4	35,911	0.01%
2020/09/02	11	18.77	0	0.00	18.70	11	35,754	0.03%
2020/09/01	7	18.87	0	0.00	18.90	7	35,252	0.02%
2020/08/31	50	19.05	50	19.05	18.95	0	34,963	0.00%
2020/08/27	77	19.00	70	19.00	19.00	7	35,174	0.02%
2020/08/24	79	19.05	70	19.05	19.05	9	37,240	0.02%
2020/08/21	3	19.10	0	0.00	19.20	3	37,597	0.01%
2020/08/20	12	19.13	3	19.35	19.00	9	37,561	0.02%
2020/08/19	61	19.40	57	19.40	19.40	4	36,998	0.01%
2020/08/18	5	19.40	1	19.45	19.40	4	36,721	0.01%
2020/08/17	2	19.50	15	19.45	19.50	-13	36,793	-0.04%
2020/08/14	51	19.40	0	0.00	19.35	51	36,930	0.14%
2020/08/12	3	19.45	0	0.00	19.40	3	37,303	0.01%
2020/08/10	7	19.40	0	0.00	19.40	7	37,497	0.02%
2020/08/06	31	19.37	0	0.00	19.40	31	37,582	0.08%
2020/08/05	3.6	19.34	0	0.00	19.30	3.6	38,122	0.01%
2020/08/04	2	19.40	0	0.00	19.35	2	38,283	0.01%
2020/08/03	4	19.30	2	19.30	19.30	2	38,321	0.01%
2020/07/31	3	19.47	0	0.00	19.40	3	38,313	0.01%
2020/07/30	5.5	19.51	0	0.00	19.65	5.5	38,215	0.01%
2020/07/29	5	19.60	0	0.00	19.50	5	38,150	0.01%
2020/07/28	5	19.32	0	0.00	19.35	5	38,620	0.01%
2020/07/27	14	19.47	0	0.00	19.35	14	39,135	0.04%
2020/07/24	11	19.61	0	0.00	19.50	11	39,242	0.03%
2020/07/23	1	19.70	0	0.00	19.75	1	39,366	0.00%
2020/07/22	17	19.78	0	0.00	19.80	17	39,850	0.04%
2020/07/21	8	19.80	0	0.00	19.80	8	39,576	0.02%
2020/07/20	0	0.00	30	19.85	19.85	-30	39,607	-0.08%
2020/07/17	15	19.84	0	0.00	19.90	15	40,237	0.04%
2020/07/16	10	19.82	0	0.00	19.85	10	40,922	0.02%
2020/07/15	4	19.89	1	20.00	19.90	3	40,646	0.01%
2020/07/14	6	20.00	0	0.00	19.95	6	40,486	0.01%
2020/07/13	6	20.03	10	20.10	20.10	-4	40,670	-0.01%
2020/07/10	17	20.99	0	0.00	20.90	17	40,629	0.04%
2020/07/09	0	0.00	13	21.14	21.15	-13	40,292	-0.03%
2020/07/08	2	21.08	0	0.00	21.15	2	40,156	0.00%
2020/07/07	20.4	21.00	3	21.20	21.20	17.4	40,241	0.04%
2020/07/06	2.8	20.95	1	20.90	21.05	1.8	40,072	0.00%
2020/07/03	2	20.65	0	0.00	20.80	2	39,932	0.01%
2020/07/02	6	20.54	3	20.55	20.50	3	39,906	0.01%
2020/07/01	10	20.50	2.5	20.59	20.50	7.5	40,075	0.02%
2020/06/29	12	20.17	8	20.30	20.25	4	40,755	0.01%
2020/06/24	0	0.00	3	20.25	20.25	-3	41,200	-0.01%
2020/06/19	7	20.21	0	0.00	20.10	7	43,720	0.02%
2020/06/18	1	20.30	0	0.00	20.30	1	43,953	0.00%
2020/06/16	1	20.25	0	0.00	20.35	1	46,903	0.00%
2020/06/12	49	20.13	1	20.20	20.20	48	49,216	0.10%
2020/06/11	276	20.75	15	20.85	20.65	261	50,336	0.52%	大買/鉅額交易
2020/06/10	21	21.04	3	21.10	21.10	18	51,195	0.04%
2020/06/09	4	20.98	1	20.95	21.05	3	53,643	0.01%
2020/06/08	17	20.95	0	0.00	21.00	17	54,674	0.03%
2020/06/05	3	20.80	4	20.80	20.80	-1	55,643	0.00%
2020/06/04	10	20.86	12	20.71	20.65	-2	56,543	0.00%
2020/06/03	1	20.65	5	20.71	20.75	-4	57,457	-0.01%
2020/06/02	0	0.00	5	20.23	20.30	-5	57,439	-0.01%
2020/06/01	3	20.15	0	0.00	20.05	3	57,450	0.01%
2020/05/29	2	19.70	0	0.00	19.95	2	57,494	0.00%
2020/05/28	3	19.92	0	0.00	19.85	3	55,907	0.01%
2020/05/27	0	0.00	2	20.10	20.10	-2	56,210	0.00%
2020/05/26	0	0.00	20	19.90	19.95	-20	56,541	-0.04%
2020/05/25	1	19.70	3	19.70	19.75	-2	56,691	0.00%
2020/05/21	1	19.85	0	0.00	19.80	1	56,923	0.00%
2020/05/20	3	19.80	0	0.00	19.85	3	56,828	0.01%
2020/05/19	0	0.00	2	19.80	19.85	-2	57,037	0.00%
2020/05/18	2	19.50	0	0.00	19.50	2	57,028	0.00%
2020/05/15	2	19.58	1	19.60	19.60	1	57,006	0.00%
2020/05/14	4	19.55	5	19.55	19.55	-1	57,148	0.00%
2020/05/13	1.4	19.68	0	0.00	19.80	1.4	56,821	0.00%
2020/05/12	27	19.68	3	19.68	19.65	24	56,806	0.04%
2020/05/11	0	0.00	3	20.15	20.00	-3	56,510	-0.01%
2020/05/08	2	19.80	7.4	19.86	19.80	-5.4	56,336	-0.01%
2020/05/07	1.6	19.65	34.2	19.75	19.70	-32.7	56,494	-0.06%
2020/05/06	0	0.00	13	19.55	19.55	-13	56,584	-0.02%
2020/05/05	1	19.60	1	19.70	19.65	0	56,507	0.00%
2020/05/04	19	19.47	0	0.00	19.50	19	56,571	0.03%
2020/04/30	15	19.93	125	20.00	20.00	-110	56,460	-0.19%	大賣/鉅額交易
2020/04/29	3	19.72	95	19.68	19.70	-92	56,001	-0.16%
2020/04/28	4	19.16	2	19.45	19.50	2	56,031	0.00%
2020/04/27	3	19.15	25	18.90	19.05	-22	57,103	-0.04%
2020/04/24	1	18.65	0	0.00	18.60	1	56,791	0.00%
2020/04/23	18	18.52	0	0.00	18.55	18	56,445	0.03%
2020/04/22	24	18.45	4	18.38	18.50	20	56,084	0.04%
2020/04/21	99	18.86	7	18.65	18.70	92	55,653	0.17%
2020/04/20	1	19.30	0	0.00	19.30	1	54,957	0.00%
2020/04/17	7	19.72	16	19.72	19.60	-9	54,808	-0.02%
2020/04/16	37	19.53	5	19.55	19.50	32	54,484	0.06%
2020/04/15	13	19.88	4	19.94	19.90	9	53,928	0.02%
2020/04/14	3	19.58	24	19.48	19.65	-21	53,168	-0.04%
2020/04/13	0	0.00	3	18.80	18.80	-3	52,397	-0.01%
2020/04/10	3	18.65	16	18.54	18.65	-13	51,908	-0.03%
2020/04/09	1	18.00	0	0.00	18.05	1	51,292	0.00%
2020/04/08	2	18.00	1	18.00	17.95	1	50,814	0.00%
2020/04/07	3	17.87	0	0.00	17.90	3	50,406	0.01%
2020/04/06	6	17.72	2	17.85	17.85	4	50,107	0.01%
2020/04/01	1	17.70	0	0.00	17.75	1	49,449	0.00%
2020/03/31	32	17.94	0	0.00	17.90	32	49,090	0.07%
2020/03/30	5	17.40	0	0.00	17.90	5	48,326	0.01%
2020/03/27	12	17.84	36	17.84	17.90	-24	47,734	-0.05%
2020/03/26	8	17.35	0	0.00	17.30	8	46,872	0.02%
2020/03/25	17	17.54	4.2	17.56	17.50	12.9	46,742	0.03%
2020/03/24	19	16.84	6	16.93	16.60	13	45,846	0.03%
2020/03/23	16	16.26	2	16.28	16.15	14	45,074	0.03%
2020/03/20	8	17.05	1	16.90	17.10	7	43,907	0.02%
2020/03/19	8	16.74	29	16.69	16.30	-21	42,276	-0.05%
2020/03/18	38	18.07	0	0.00	17.95	38	41,243	0.09%
2020/03/17	92	18.42	2	18.35	18.35	90	40,340	0.22%
2020/03/16	17	19.12	3	19.20	19.05	14	38,936	0.04%
2020/03/13	56	19.09	13	19.09	19.65	43	37,786	0.11%
2020/03/12	3	20.57	75	20.44	20.50	-72	35,232	-0.20%
2020/03/11	5.8	21.49	0	0.00	21.35	5.8	34,135	0.02%
2020/03/10	5	21.58	1	21.60	21.55	4	33,181	0.01%
2020/03/09	7	21.84	0	0.00	21.80	7	32,323	0.02%
2020/03/06	4	22.46	0	0.00	22.40	4	31,317	0.01%
2020/03/05	0	0.00	10	22.70	22.85	-10	31,030	-0.03%
2020/03/04	0	0.00	2.4	22.55	22.55	-2.4	30,859	-0.01%
2020/03/03	10	22.35	1	22.60	22.55	9	30,623	0.03%
2020/03/02	1	22.25	110	22.12	22.25	-109	30,120	-0.36%	大賣/鉅額交易
2020/02/27	1	22.60	199	22.57	22.70	-198	30,315	-0.65%	大賣/鉅額交易
2020/02/26	2	22.60	0	0.00	22.80	2	29,971	0.01%
2020/02/25	2.9	22.80	0	0.00	22.80	2.9	29,697	0.01%
2020/02/24	5	22.84	0	0.00	22.85	5	29,878	0.02%
2020/02/21	12	23.20	0.7	23.20	23.20	11.3	29,917	0.04%
2020/02/20	6	23.36	7	23.40	23.45	-1	29,837	0.00%
2020/02/19	1	23.10	0	0.00	23.30	1	29,646	0.00%
2020/02/18	0.4	23.05	0	0.00	23.10	0.4	29,619	0.00%
2020/02/17	1	22.90	5	22.83	22.95	-4	29,671	-0.01%
2020/02/14	3	22.80	0	0.00	22.80	3	30,157	0.01%
2020/02/11	3	22.52	0	22.55	22.55	3	31,005	0.01%
2020/02/10	0	0.00	10	22.50	22.50	-10	31,077	-0.03%
2020/02/07	15	22.40	11.5	22.43	22.50	3.5	31,568	0.01%
2020/02/06	87	22.40	0	0.00	22.50	87	31,453	0.28%
2020/02/05	59	22.34	3	22.27	22.40	56	31,694	0.18%
2020/02/04	58	22.21	6.5	22.25	22.30	51.5	31,443	0.16%
2020/02/03	31	21.89	0	0.00	21.95	31	31,371	0.10%
2020/01/31	47	22.05	5	21.95	22.05	42	31,208	0.13%
2020/01/30	99	22.14	32	22.30	22.00	67	30,750	0.22%
2020/01/20	0	0.00	10	22.73	22.90	-10	29,385	-0.03%
2020/01/10	6	22.25	0	0.00	22.25	6	29,085	0.02%
2020/01/07	0	0.00	0.3	22.30	22.35	-0.3	29,051	0.00%
2020/01/03	4	22.38	0	0.00	22.45	4	28,991	0.01%
2019/12/26	0	0.00	2.1	22.45	22.45	-2.1	28,840	-0.01%
2019/12/25	4	22.50	5	22.45	22.45	-1	29,121	0.00%
2019/12/23	0	0.00	1	22.50	22.50	-1	29,234	0.00%
2019/12/20	0	0.00	2	22.50	22.40	-2	29,485	-0.01%
2019/12/19	5	22.40	0	0.00	22.40	5	29,215	0.02%
2019/12/17	2	22.30	9	22.32	22.40	-7	29,345	-0.02%
2019/12/16	0	0.00	58	22.36	22.30	-58	29,100	-0.20%
2019/12/13	13	22.45	159	22.37	22.50	-146	29,132	-0.50%	大賣/鉅額交易
2019/12/12	2	22.20	134	22.22	22.15	-132	28,495	-0.46%	大賣/鉅額交易
2019/12/11	0	0.00	253	22.06	22.10	-253	28,282	-0.89%	大賣/鉅額交易
2019/12/10	0	0.00	120	21.98	21.95	-120	28,209	-0.43%	大賣/鉅額交易
2019/12/06	3	21.70	30	21.88	21.90	-27	28,482	-0.09%
2019/12/05	6	21.78	11	22.00	21.70	-5	28,490	-0.02%
2019/12/04	5	21.66	0	0.00	21.85	5	28,342	0.02%
2019/12/03	2	21.73	10	21.70	21.75	-8	28,292	-0.03%
2019/12/02	3	21.77	0	0.00	21.85	3	28,151	0.01%
2019/11/29	3	21.85	0	0.00	21.85	3	28,072	0.01%
2019/11/28	28	22.01	0	0.00	21.95	28	27,767	0.10%
2019/11/26	2	22.00	1	22.25	22.10	1	27,682	0.00%
2019/11/25	4	21.93	0	0.00	21.90	4	26,609	0.02%
2019/11/21	1	22.00	0	0.00	22.00	1	26,777	0.00%
2019/11/20	10	22.17	1	22.10	22.15	9	26,305	0.03%
2019/11/18	3	22.15	0.7	22.15	22.25	2.3	26,049	0.01%
2019/11/15	1	22.30	0	0.00	22.15	1	25,962	0.00%
2019/11/14	0	0.00	7	22.20	22.15	-7	25,865	-0.03%
2019/11/13	0	0.00	26	22.19	22.25	-26	25,955	-0.10%
2019/11/11	2	21.55	0	0.00	21.60	2	24,622	0.01%
2019/11/06	0	0.00	59.3	21.60	21.75	-59.3	24,715	-0.24%
2019/11/05	0	0.00	22	21.45	21.50	-22	24,262	-0.09%
2019/11/01	0	0.00	3	21.20	21.25	-3	24,489	-0.01%
2019/10/31	0	0.00	1	21.20	21.20	-1	24,908	0.00%
2019/10/30	0	0.00	2	21.05	21.10	-2	24,686	-0.01%
2019/10/29	5	21.15	2	21.15	21.15	3	25,036	0.01%
2019/10/25	1	21.00	0	0.00	21.05	1	24,723	0.00%
2019/10/23	0	0.00	1	20.90	21.00	-1	24,501	0.00%
2019/10/17	0	0.00	6	21.15	21.15	-6	24,150	-0.02%
2019/10/16	0	0.00	7	20.99	20.95	-7	23,826	-0.03%
2019/10/09	3	20.62	0	0.00	20.60	3	24,663	0.01%
2019/10/08	0	0.00	2	20.85	20.75	-2	25,546	-0.01%
2019/10/07	1	20.60	0	0.00	20.55	1	25,902	0.00%
2019/10/04	2	20.58	0	0.00	20.60	2	26,141	0.01%
2019/10/03	1	20.60	0	0.00	20.55	1	26,541	0.00%
2019/09/26	5	20.68	0	0.00	20.70	5	27,241	0.02%
2019/09/25	5	20.50	0	0.00	20.65	5	27,559	0.02%
2019/09/23	1	21.05	0	0.00	20.90	1	27,318	0.00%
2019/09/19	0	0.00	5	21.25	21.25	-5	27,069	-0.02%
2019/09/18	0	0.00	11	21.12	21.30	-11	27,226	-0.04%
2019/09/16	8	21.00	5	21.05	21.05	3	27,856	0.01%
2019/09/11	0	0.00	6	20.88	21.00	-6	28,410	-0.02%
2019/09/10	0	0.00	4	20.88	20.95	-4	28,358	-0.01%
2019/09/09	0	0.00	2	20.65	20.65	-2	28,256	-0.01%
2019/09/06	0	0.00	1	20.55	20.55	-1	28,532	0.00%
2019/09/04	0	0.00	1	20.40	20.35	-1	28,798	0.00%
2019/08/30	0	0.00	2	20.30	20.35	-2	29,782	-0.01%
2019/08/29	0	0.00	1	20.10	20.10	-1	29,901	0.00%
2019/08/28	0	0.00	50	20.18	20.15	-50	30,230	-0.17%
2019/08/27	1	20.15	0	0.00	20.05	1	30,411	0.00%
2019/08/26	8	20.16	0	0.00	20.15	8	30,322	0.03%
2019/08/23	50	20.35	2	20.50	20.50	48	30,561	0.16%
2019/08/22	2	20.30	0	0.00	20.25	2	30,712	0.01%
2019/08/21	1	20.45	0	0.00	20.30	1	31,456	0.00%
2019/08/20	0	0.00	1	20.60	20.60	-1	31,423	0.00%
2019/08/16	0	0.00	8	20.45	20.50	-8	31,486	-0.03%
2019/08/14	2	20.25	5	20.25	20.20	-3	31,569	-0.01%
2019/08/13	1	20.05	0	0.00	20.00	1	31,757	0.00%
2019/08/08	1	20.15	0	0.00	20.15	1	31,471	0.00%
2019/08/06	14	19.86	0	0.00	19.95	14	32,019	0.04%
2019/08/02	3	20.07	0	0.00	20.05	3	32,159	0.01%
2019/07/31	5	20.32	0	0.00	20.30	5	32,839	0.02%
2019/07/30	3	20.50	0	0.00	20.50	3	32,580	0.01%
2019/07/29	0	0.00	5	20.55	20.50	-5	33,121	-0.02%
2019/07/26	10	20.55	0	0.00	20.55	10	33,997	0.03%
2019/07/25	10	20.45	2	20.55	20.65	8	34,955	0.02%
2019/07/24	5	20.49	0	0.00	20.45	5	35,354	0.01%
2019/07/23	10	20.50	0	0.00	20.50	10	35,852	0.03%
2019/07/22	11	20.50	0	0.00	20.55	11	35,969	0.03%
2019/07/19	12	20.54	1	20.60	20.50	11	35,993	0.03%
2019/07/17	1	20.50	0.6	20.60	20.60	0.4	36,136	0.00%
2019/07/16	1	20.50	0	0.00	20.55	1	36,056	0.00%
2019/07/15	19	20.66	0	0.00	20.65	19	35,686	0.05%
2019/07/12	0	0.00	10.2	21.60	21.60	-10.2	35,402	-0.03%
2019/07/11	0	0.00	3	21.75	21.75	-3	34,856	-0.01%
2019/07/10	0	0.00	10	21.75	21.75	-10	34,509	-0.03%
2019/07/09	0	0.00	3	21.77	21.70	-3	34,489	-0.01%
2019/07/08	0	0.00	52	21.65	21.70	-52	34,092	-0.15%
2019/07/05	0	0.00	2	21.65	21.70	-2	33,912	-0.01%
2019/07/04	3	21.55	0	0.00	21.55	3	33,827	0.01%
2019/07/02	0	0.00	1	21.55	21.50	-1	33,679	0.00%
2019/06/28	0	0.00	3	21.45	21.35	-3	33,160	-0.01%
2019/06/27	0	0.00	4	21.40	21.45	-4	33,348	-0.01%
2019/06/21	2	21.13	0	0.00	21.10	2	32,956	0.01%
2019/06/20	3	21.55	0	0.00	21.40	3	32,289	0.01%
2019/06/19	0	0.00	6	21.41	21.50	-6	32,024	-0.02%
2019/06/18	1	21.30	0	0.00	21.30	1	31,469	0.00%
2019/06/17	0	0.00	11	21.40	21.30	-11	31,575	-0.03%
2019/06/14	0	0.00	8	21.34	21.35	-8	31,601	-0.03%
2019/06/13	0	0.00	3	21.05	21.05	-3	31,240	-0.01%
2019/06/12	2	21.05	1	21.25	21.10	1	31,699	0.00%
2019/06/11	1	21.15	11	21.21	21.10	-10	31,415	-0.03%
2019/06/05	3	20.95	0	0.00	20.95	3	30,745	0.01%
2019/06/03	0	0.00	5	20.85	20.90	-5	30,653	-0.02%
2019/05/27	0	0.00	1	20.95	20.95	-1	30,128	0.00%
2019/05/24	0	0.00	10	20.85	20.90	-10	30,240	-0.03%
2019/05/22	1	20.90	5	20.85	20.90	-4	30,039	-0.01%
2019/05/20	20	20.95	0	0.00	20.90	20	29,570	0.07%
2019/05/17	0	0.00	10	20.85	20.70	-10	29,337	-0.03%
2019/05/16	6	20.83	0	0.00	20.70	6	29,265	0.02%
2019/05/13	2	21.03	0	0.00	21.05	2	28,667	0.01%
2019/05/10	3	21.12	1	21.30	21.20	2	28,748	0.01%
2019/05/09	1	20.80	0	0.00	20.85	1	28,522	0.00%
2019/05/08	1	21.15	0.1	21.15	21.10	0.9	28,103	0.00%
2019/05/07	4	21.44	1	21.55	21.45	3	27,915	0.01%
2019/05/06	3	21.48	0	0.00	21.45	3	28,031	0.01%
2019/05/03	0	0.00	3	21.75	21.85	-3	27,735	-0.01%
2019/05/02	0	0.00	18	21.46	21.50	-18	26,834	-0.07%
2019/04/30	1	20.95	18	20.97	21.15	-17	26,317	-0.06%
2019/04/29	0	0.00	11	20.85	20.90	-11	26,122	-0.04%
2019/04/19	0	0.00	30	20.40	20.40	-30	26,539	-0.11%
2019/04/18	5	20.20	30	20.20	20.20	-25	26,699	-0.09%
2019/04/17	16	20.35	0	0.00	20.35	16	26,558	0.06%
2019/04/16	7	20.45	0	0.00	20.45	7	26,322	0.03%
2019/04/15	162	20.46	2	20.50	20.40	160	26,435	0.61%	大買/鉅額交易
2019/04/12	9	20.55	0	0.00	20.55	9	26,754	0.03%
2019/04/11	29	20.68	0	0.00	20.70	29	26,867	0.11%
2019/04/08	14	20.47	0	0.00	20.55	14	26,910	0.05%
2019/04/03	0.2	20.40	0	0.00	20.35	0.2	26,705	0.00%
2019/04/01	8	20.34	0	0.00	20.30	8	26,739	0.03%
2019/03/29	1	20.40	0	0.00	20.45	1	26,136	0.00%
2019/03/27	30	20.50	0	0.00	20.40	30	26,159	0.11%
2019/03/25	6	20.60	0	0.00	20.60	6	26,246	0.02%
2019/03/22	0	0.00	0	20.90	20.90	0	26,262	0.00%
2019/03/21	0.9	21.00	10	20.95	21.00	-9.1	26,561	-0.03%
2019/03/20	0	0.00	6	21.05	20.90	-6	26,863	-0.02%
2019/03/15	0	0.00	1	20.85	20.65	-1	27,712	0.00%
2019/03/14	0	0.00	31	20.55	20.55	-31	27,247	-0.11%
2019/03/13	30	20.48	0	0.00	20.45	30	27,360	0.11%
2019/03/12	1	20.55	0	0.00	20.60	1	27,326	0.00%
2019/03/08	5	20.45	20	20.45	20.35	-15	27,427	-0.05%
2019/03/06	0	0.00	10	20.60	20.55	-10	27,671	-0.04%
2019/03/04	1	20.60	0	0.00	20.75	1	27,585	0.00%
2019/02/27	0	0.00	1	20.85	20.85	-1	27,417	0.00%
2019/02/26	0	0.00	2	20.90	20.80	-2	27,282	-0.01%
2019/02/25	0	0.00	1	20.75	20.75	-1	27,137	0.00%
2019/02/22	0	0.00	1	20.75	20.75	-1	26,958	0.00%
2019/02/15	11	20.50	0	0.00	20.45	11	27,909	0.04%
2019/02/14	5	20.65	0	0.00	20.60	5	28,469	0.02%
2019/02/11	12	20.50	0	0.00	20.45	12	27,998	0.04%
2019/01/30	0	0.00	0.2	20.70	20.70	-0.2	27,590	0.00%
2019/01/28	20	20.63	2	20.65	20.70	18	27,299	0.07%
2019/01/25	1	20.50	0	0.00	20.60	1	27,101	0.00%
2019/01/24	0	0.00	1	20.45	20.40	-1	26,799	0.00%
2019/01/21	1	20.15	10.8	20.20	20.25	-9.8	26,915	-0.04%
2019/01/10	2	20.08	0	0.00	20.20	2	28,063	0.01%
2019/01/09	1	20.05	0.9	20.25	20.25	0.1	27,976	0.00%
2019/01/08	6	19.90	3	19.95	19.95	3	27,952	0.01%
2019/01/07	1	20.10	0	0.00	20.10	1	28,441	0.00%
2019/01/04	4	19.75	0	0.00	19.80	4	29,344	0.01%
2019/01/02	2	19.93	0	0.00	19.90	2	30,669	0.01%
2018/12/28	0	0.00	1	20.20	20.20	-1	30,755	0.00%
2018/12/27	0	0.00	1	20.00	19.95	-1	30,893	0.00%
2018/12/26	1	19.85	0	0.00	19.80	1	31,347	0.00%
2018/12/25	2	19.70	0	0.00	19.75	2	31,571	0.01%
2018/12/24	1	19.85	0	0.00	19.85	1	31,770	0.00%
2018/12/22	0	0.00	0	20.00	19.95	0	31,824	0.00%
2018/12/21	1	19.90	0	0.00	19.90	1	32,371	0.00%
2018/12/19	3	20.02	0	0.00	20.15	3	32,555	0.01%
2018/12/14	2	20.35	1	20.35	20.45	1	34,004	0.00%
2018/12/12	1	19.90	0	0.00	19.90	1	33,804	0.00%
2018/12/10	2	20.00	0	0.00	20.00	2	32,772	0.01%
2018/12/06	1	20.25	0	0.00	20.35	1	32,465	0.00%
2018/11/29	3	20.52	0	0.00	20.40	3	31,986	0.01%
2018/11/28	2	20.60	0	0.00	20.60	2	31,806	0.01%
2018/11/27	2.9	20.58	0	0.00	20.60	2.9	31,712	0.01%
2018/11/23	1	20.55	0	0.00	20.50	1	31,676	0.00%
2018/11/22	1	20.70	0	0.00	20.70	1	31,618	0.00%
2018/11/20	0	0.00	1	21.15	21.00	-1	31,556	0.00%
2018/11/07	0	0.00	10	20.95	21.00	-10	30,638	-0.03%
2018/11/02	1	20.60	1	20.55	20.80	0	31,507	0.00%
2018/10/31	6	20.22	1	20.20	20.65	5	32,056	0.02%
2018/10/30	1	19.90	1	20.00	19.95	0	31,843	0.00%
2018/10/29	0	0.00	34	19.85	19.80	-34	32,258	-0.11%
2018/10/25	6	19.93	0	0.00	19.90	6	32,549	0.02%
2018/10/24	14	20.50	0	0.00	20.40	14	32,425	0.04%
2018/10/18	1	21.20	0	0.00	21.15	1	31,970	0.00%
2018/10/17	2	21.15	0	0.00	21.05	2	32,056	0.01%
2018/10/16	0	0.00	1	21.35	21.15	-1	32,242	0.00%
2018/10/15	0	0.00	1	21.30	21.20	-1	32,038	0.00%
2018/10/11	5	21.29	0	0.00	21.15	5	30,930	0.02%
2018/10/02	1	22.50	0	0.00	22.60	1	29,147	0.00%
2018/09/27	0	0.00	18	22.73	23.00	-18	30,471	-0.06%
2018/09/25	0	0.00	20	22.50	22.60	-20	31,058	-0.06%
2018/09/21	0	0.00	1	22.35	22.45	-1	31,317	0.00%
2018/09/20	20	21.98	0	0.00	22.15	20	31,159	0.06%
2018/09/19	0	0.00	21	21.62	21.80	-21	31,153	-0.07%
2018/09/18	0	0.00	18	21.55	21.55	-18	31,334	-0.06%
2018/09/10	0	0.00	10	21.20	21.30	-10	32,670	-0.03%
2018/09/05	3	21.25	0	0.00	21.20	3	33,573	0.01%
2018/09/04	0	0.00	1	21.45	21.55	-1	33,601	0.00%
2018/09/03	3	21.30	0	0.00	21.35	3	33,598	0.01%
2018/08/31	0	0.00	3	21.60	21.60	-3	33,693	-0.01%
2018/08/29	0.1	21.50	0	0.00	21.55	0.1	33,891	0.00%
2018/08/28	0	0.00	5	21.60	21.60	-5	34,008	-0.01%
2018/08/27	0	0.00	1	21.55	21.50	-1	34,035	0.00%
2018/08/16	162	21.01	0	0.00	20.95	162	35,907	0.45%	大買/鉅額交易
2018/08/14	20	21.00	1	21.20	21.20	19	35,891	0.05%
2018/08/13	130	20.82	20	20.80	20.80	110	36,053	0.31%	大買/鉅額交易
2018/08/09	277	21.26	0	0.00	21.15	277	35,807	0.77%	大買/鉅額交易
2018/08/08	15	21.45	2.1	21.50	21.40	12.9	35,680	0.04%
2018/08/07	0.2	21.45	0	0.00	21.45	0.2	35,769	0.00%
2018/08/06	0.2	21.45	40	21.30	21.45	-39.8	35,645	-0.11%
2018/08/03	10	21.05	2	21.10	21.20	8	36,403	0.02%
2018/08/02	1	20.75	10	21.05	20.75	-9	36,266	-0.02%
2018/08/01	0	0.00	27	21.05	21.10	-27	36,116	-0.07%
2018/07/31	2	20.75	0	0.00	20.75	2	35,911	0.01%
2018/07/30	0	0.00	10	20.60	20.50	-10	35,161	-0.03%
2018/07/27	4	20.55	50	20.53	20.65	-46	35,318	-0.13%
2018/07/26	2	20.40	30	20.38	20.55	-28	35,521	-0.08%
2018/07/25	0	0.00	30	20.53	20.50	-30	35,512	-0.08%
2018/07/24	2	20.45	1.2	20.50	20.50	0.8	35,542	0.00%
2018/07/23	1	20.40	0	0.00	20.45	1	35,543	0.00%
2018/07/19	30	20.43	0	0.00	20.40	30	35,508	0.08%
2018/07/18	160	20.61	0	0.00	20.60	160	35,237	0.45%	大買/鉅額交易
2018/07/17	2	20.60	0	0.00	20.50	2	35,090	0.01%
2018/07/16	10	20.60	0	0.00	20.65	10	35,177	0.03%
2018/07/11	28	20.39	0	0.00	20.45	28	35,729	0.08%
2018/07/10	3	20.40	0	0.00	20.40	3	35,582	0.01%
2018/07/09	7	20.55	0	0.00	20.50	7	35,451	0.02%
2018/07/04	1	21.60	0	0.00	21.80	1	34,001	0.00%
2018/06/26	0	0.00	10	21.85	21.75	-10	31,466	-0.03%
2018/06/21	1	21.70	0	0.00	21.70	1	31,678	0.00%
2018/06/19	2	21.68	0	0.00	21.60	2	32,291	0.01%
2018/06/15	0	0.00	1	21.85	22.15	-1	31,926	0.00%
2018/06/12	0	0.00	5	22.15	22.10	-5	32,170	-0.02%
2018/06/05	0	0.00	1	22.05	22.20	-1	32,579	0.00%
2018/06/04	1	21.70	0	0.00	21.95	1	32,605	0.00%
2018/06/01	0	0.00	2	21.75	21.70	-2	32,787	-0.01%
2018/05/31	0	0.00	1	21.75	21.60	-1	33,175	0.00%
2018/05/24	0	0.00	5	22.20	22.15	-5	33,535	-0.01%
2018/05/23	0	0.00	3	22.10	22.15	-3	33,524	-0.01%
2018/05/22	0	0.00	3	22.20	22.15	-3	33,611	-0.01%
2018/05/14	0	0.00	3	22.10	22.10	-3	36,559	-0.01%
2018/05/11	0	0.00	3	21.65	21.95	-3	36,817	-0.01%
2018/05/09	0	0.00	1	21.45	21.45	-1	35,954	0.00%
2018/05/04	1	21.00	0	0.00	21.05	1	36,765	0.00%
2018/05/02	1.5	21.23	3	21.20	21.15	-1.5	37,884	0.00%
2018/04/30	0	0.00	2	21.30	21.25	-2	38,526	-0.01%
2018/04/20	0	0.00	10	21.50	21.55	-10	40,476	-0.02%
2018/04/19	0	0.00	2	21.68	21.70	-2	40,704	0.00%
2018/04/18	0	0.00	1	21.30	21.50	-1	40,460	0.00%
2018/04/17	1	21.30	0	0.00	21.10	1	40,553	0.00%
2018/04/13	1	21.50	3	21.57	21.60	-2	41,291	0.00%
2018/04/11	0	0.00	4	21.15	21.50	-4	42,407	-0.01%
2018/04/09	2	20.90	0	0.00	21.00	2	42,693	0.00%
2018/04/03	2	20.85	0	0.00	20.90	2	42,305	0.00%
2018/04/02	0	0.00	1	21.10	21.05	-1	42,226	0.00%
2018/03/28	1	21.00	2	20.98	21.00	-1	42,682	0.00%
2018/03/27	5	21.05	0	0.00	21.15	5	42,510	0.01%
2018/03/26	1	21.10	10	21.00	21.05	-9	42,362	-0.02%
2018/03/23	6	21.08	1	20.95	20.95	5	42,341	0.01%
2018/03/21	1	21.50	0	0.00	21.50	1	41,595	0.00%
2018/03/20	0	0.00	1	21.50	21.55	-1	41,940	0.00%
2018/03/19	0	0.00	1	21.60	21.60	-1	42,411	0.00%
2018/03/15	2	21.65	0	0.00	21.60	2	41,350	0.00%
2018/03/13	10	21.85	3	21.95	21.90	7	41,012	0.02%
2018/03/12	3	21.75	0	0.00	21.90	3	40,888	0.01%
2018/03/09	1	21.75	1	21.70	21.65	0	41,045	0.00%
2018/03/08	0	0.00	2	21.60	21.60	-2	41,320	0.00%
2018/03/07	5	21.50	1	21.60	21.40	4	41,693	0.01%
2018/03/06	0	0.00	20.1	21.63	21.70	-20.1	41,997	-0.05%
2018/03/05	0	0.00	10	21.65	21.50	-10	42,307	-0.02%
2018/03/01	0	0.00	1	21.50	21.50	-1	41,744	0.00%
2018/02/27	0	0.00	4	21.50	21.35	-4	41,174	-0.01%
2018/02/26	5	21.52	17	21.53	21.40	-12	40,717	-0.03%
2018/02/23	2	21.20	1	21.25	21.25	1	40,645	0.00%
2018/02/12	0	0.00	1	20.60	20.60	-1	42,169	0.00%
2018/02/09	3	20.25	2	20.45	20.35	1	42,068	0.00%
2018/02/08	2	20.63	0	0.00	20.60	2	41,488	0.00%
2018/02/07	1	20.25	4	20.30	20.35	-3	41,165	-0.01%
2018/02/06	59	19.90	0	0.00	19.70	59	40,071	0.15%
2018/02/05	5	20.83	0	0.00	20.85	5	38,605	0.01%
2018/01/31	3	21.10	10	21.15	21.30	-7	37,489	-0.02%
2018/01/30	2	21.20	2	21.10	21.10	0	37,024	0.00%
2018/01/29	5	21.30	0	0.00	21.20	5	36,554	0.01%
2018/01/25	0	0.00	1	21.30	21.30	-1	35,288	0.00%
2018/01/24	24	20.92	0	0.00	21.05	24	34,288	0.07%
2018/01/23	6	21.30	25	21.30	21.30	-19	33,227	-0.06%
2018/01/22	1	21.80	10	21.85	21.85	-9	31,983	-0.03%
2018/01/19	7	21.69	0	0.00	21.70	7	31,896	0.02%
2018/01/18	1	21.95	2	21.90	21.90	-1	31,753	0.00%
2018/01/17	3	21.88	1.3	21.94	22.00	1.7	31,366	0.01%
2018/01/16	3	22.05	0	0.00	22.00	3	31,197	0.01%
2018/01/15	11	21.86	1	21.85	22.15	10	30,820	0.03%
2018/01/11	6	21.53	0	0.00	21.70	6	30,007	0.02%
2018/01/10	3	21.58	0	0.00	21.70	3	29,985	0.01%
2018/01/09	5	21.38	2	21.50	21.40	3	29,340	0.01%
2018/01/08	0	0.00	4	21.31	21.50	-4	28,915	-0.01%
2018/01/05	1	20.85	16	20.75	20.90	-15	27,919	-0.05%
2018/01/04	0	0.00	0.2	20.60	20.65	-0.2	27,726	0.00%
2018/01/03	2	20.55	0	0.00	20.65	2	27,627	0.01%