中信金 (2891)-凱基-新莊券商分點個股進出

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－凱基-新莊券商分點個股進出

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

凱基-新莊券商分點個股進出
凱基-新莊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	4	37.24	0.4	37.50	38.00	3.6	54,616	0.01%
2024/05/22	0	0.00	0.2	37.65	37.90	-0.2	53,888	0.00%
2024/05/21	19	37.66	1.2	37.67	37.75	17.8	53,638	0.03%
2024/05/20	0	0.00	10	38.33	38.55	-10	52,881	-0.02%
2024/05/17	80	37.79	94	37.73	38.10	-14	52,229	-0.03%
2024/05/16	11	37.34	64.3	37.45	37.50	-53.3	51,656	-0.10%
2024/05/15	11	37.07	221.1	36.93	36.90	-210.1	50,909	-0.41%	大賣/鉅額交易
2024/05/14	69	35.82	2	36.05	36.05	67	50,697	0.13%
2024/05/13	10.3	36.41	3	36.37	36.50	7.3	49,784	0.01%
2024/05/10	5.3	36.96	21.2	36.82	37.45	-16	48,995	-0.03%
2024/05/09	1	36.10	3.1	36.35	36.10	-2.1	48,450	0.00%
2024/05/08	1	36.25	144	36.37	36.40	-143	48,077	-0.30%	大賣/鉅額交易
2024/05/07	10	36.09	28.5	36.28	36.00	-18.5	47,221	-0.04%
2024/05/06	131.2	35.16	38.1	35.84	36.10	93.1	46,134	0.20%	大買/
2024/05/03	0	0.00	9	34.86	34.75	-9	45,570	-0.02%
2024/05/02	19	34.04	3	34.27	34.10	16	44,425	0.04%
2024/04/30	40	34.23	38	34.24	34.10	2	43,849	0.00%
2024/04/29	9	34.18	88.2	34.12	34.25	-79.2	42,804	-0.18%
2024/04/26	0	0.00	5	31.30	31.15	-5	40,402	-0.01%
2024/04/25	12	31.00	15	30.95	31.00	-3	40,831	-0.01%
2024/04/23	0	0.00	2	31.70	31.55	-2	41,790	0.00%
2024/04/22	0	0.00	13	31.42	31.35	-13	42,071	-0.03%
2024/04/19	8	31.00	0	0.00	31.00	8	41,661	0.02%
2024/04/18	3	31.60	1	31.75	31.70	2	41,147	0.00%
2024/04/17	5	31.75	11	31.42	31.50	-6	40,960	-0.01%
2024/04/16	8.1	31.13	2	31.65	30.95	6.1	40,923	0.01%
2024/04/15	0	0.00	4	31.99	31.95	-4	40,429	-0.01%
2024/04/12	1	31.85	0	0.00	31.75	1	40,770	0.00%
2024/04/11	3.1	31.69	1	31.70	31.95	2.1	40,863	0.01%
2024/04/10	5.3	31.97	0	31.85	31.85	5.2	41,139	0.01%
2024/04/09	1	32.15	8	32.23	32.15	-7	41,635	-0.02%
2024/04/08	0	0.00	1.6	32.10	32.05	-1.6	41,979	0.00%
2024/04/03	2	31.65	4	31.65	31.45	-2	41,810	0.00%
2024/04/02	2	31.80	0	0.00	31.80	2	41,734	0.00%
2024/04/01	13.1	31.95	6.1	31.92	31.65	7	41,763	0.02%
2024/03/29	5	32.40	39.6	32.62	33.05	-34.6	41,294	-0.08%
2024/03/28	0	0.00	6	32.35	32.40	-6	40,295	-0.01%
2024/03/27	10	32.50	4.2	32.24	32.60	5.8	39,833	0.01%
2024/03/26	0	0.00	0.1	31.90	31.80	-0.1	39,715	0.00%
2024/03/25	0	0.00	6	31.90	31.70	-6	40,159	-0.01%
2024/03/22	20	32.50	11.3	32.35	31.90	8.7	40,539	0.02%
2024/03/21	0	0.00	8.4	32.07	31.95	-8.4	40,415	-0.02%
2024/03/20	4	31.23	1.3	31.39	31.25	2.7	40,546	0.01%
2024/03/19	2	31.30	58.6	31.73	31.75	-56.6	40,945	-0.14%
2024/03/18	1.1	31.45	30	31.51	31.50	-28.9	40,987	-0.07%
2024/03/15	2	31.36	8.9	31.78	31.75	-6.8	41,028	-0.02%
2024/03/14	5	31.98	28.4	32.01	32.00	-23.4	40,281	-0.06%
2024/03/13	0	31.65	39.4	31.30	31.85	-39.4	40,118	-0.10%
2024/03/12	0	0.00	7	30.38	30.45	-7	38,730	-0.02%
2024/03/11	1	30.25	0.1	30.20	30.30	0.9	38,819	0.00%
2024/03/08	0	0.00	24.8	30.15	30.20	-24.8	38,852	-0.06%
2024/03/07	0	0.00	7.2	29.55	29.80	-7.2	38,308	-0.02%
2024/03/06	0.1	29.40	3	29.48	29.50	-3	38,080	-0.01%
2024/03/05	0	0.00	5.1	29.13	29.15	-5.1	38,671	-0.01%
2024/03/04	0	0.00	3	29.20	29.20	-3	39,027	-0.01%
2024/03/01	1	29.20	22	29.30	29.05	-21	39,567	-0.05%
2024/02/29	0	29.10	0	0.00	29.40	0	39,774	0.00%
2024/02/27	1	28.95	0	0.00	29.00	1	39,506	0.00%
2024/02/26	0	0.00	2	29.25	29.10	-2	39,708	-0.01%
2024/02/23	1.2	29.09	20	29.30	28.90	-18.8	39,946	-0.05%
2024/02/22	0	0.00	818	29.03	29.30	-818	40,476	-2.02%	大賣/鉅額交易
2024/02/21	0	0.00	3	29.00	28.95	-3	40,628	-0.01%
2024/02/20	10	28.95	11	28.95	29.00	-1	40,852	0.00%
2024/02/19	0	0.00	18	28.64	28.70	-18	41,036	-0.04%
2024/02/16	0.1	28.30	0	0.00	28.25	0.1	41,940	0.00%
2024/02/15	5	28.30	13	28.68	28.40	-8	42,544	-0.02%
2024/02/05	4	28.30	0	0.00	28.15	4	42,264	0.01%
2024/02/02	13	28.50	6.4	28.32	28.30	6.6	42,121	0.02%
2024/02/01	0.4	28.50	12.1	28.46	28.65	-11.7	41,868	-0.03%
2024/01/31	0	0.00	1.4	28.44	28.45	-1.4	41,496	0.00%
2024/01/30	2	28.40	4.4	28.43	28.40	-2.4	41,448	-0.01%
2024/01/29	0	0.00	13	28.51	28.50	-13	41,631	-0.03%
2024/01/26	0.2	28.35	11	28.44	28.50	-10.8	42,284	-0.03%
2024/01/25	0	0.00	10	27.95	28.15	-10	41,874	-0.02%
2024/01/24	4	27.94	1	28.00	28.00	3	41,763	0.01%
2024/01/23	0.2	28.06	0	0.00	28.10	0.2	41,710	0.00%
2024/01/22	15	28.05	0	0.00	28.20	15	41,516	0.04%
2024/01/19	3	27.75	0	0.00	27.90	3	41,418	0.01%
2024/01/18	8	27.50	9	27.72	27.85	-1	41,266	0.00%
2024/01/17	0.1	27.65	1	27.70	27.55	-0.9	40,993	0.00%
2024/01/16	1.2	27.73	0	0.00	27.95	1.2	40,075	0.00%
2024/01/15	0	0.00	1	28.20	28.15	-1	39,622	0.00%
2024/01/12	0.1	28.10	10	28.10	28.05	-9.9	40,082	-0.02%
2024/01/11	0	0.00	5	28.32	28.35	-5	40,188	-0.01%
2024/01/10	4	27.86	2	27.95	28.05	2	40,432	0.00%
2024/01/09	0	0.00	1	28.30	28.10	-1	40,259	0.00%
2024/01/08	1	28.35	4.6	28.38	28.40	-3.6	40,118	-0.01%
2024/01/05	1.1	28.10	0.4	28.18	28.10	0.7	39,708	0.00%
2024/01/04	0.1	28.10	1.8	28.20	28.15	-1.7	39,981	0.00%
2024/01/03	1	28.20	15.2	28.10	28.20	-14.2	40,301	-0.04%
2024/01/02	0.1	28.10	0	0.00	28.35	0.1	39,794	0.00%
2023/12/29	1.1	28.10	0	0.00	28.35	1.1	39,694	0.00%
2023/12/28	0	0.00	35.9	28.15	28.40	-35.9	40,119	-0.09%
2023/12/27	1	28.05	7	27.99	28.10	-6	39,994	-0.02%
2023/12/26	0	0.00	2	28.05	28.00	-2	39,736	-0.01%
2023/12/25	8	27.65	10	27.88	27.85	-2	39,749	-0.01%
2023/12/22	4	27.65	5	27.60	27.75	-1	39,841	0.00%
2023/12/21	1.3	27.58	11	27.67	27.85	-9.8	39,823	-0.02%
2023/12/20	4.1	27.78	0	0.00	27.80	4.1	39,621	0.01%
2023/12/19	0.1	28.00	4	28.20	28.25	-3.9	39,245	-0.01%
2023/12/18	3	28.05	1	28.35	28.25	2	39,215	0.01%
2023/12/15	0	28.11	9	28.28	28.15	-9	39,079	-0.02%
2023/12/14	1.2	28.21	39.1	28.32	28.45	-37.9	38,507	-0.10%
2023/12/13	0	0.00	18	27.92	27.95	-18	37,644	-0.05%
2023/12/12	0	0.00	8.4	27.64	27.60	-8.4	37,938	-0.02%
2023/12/11	7.1	27.25	0.8	27.30	27.40	6.3	37,935	0.02%
2023/12/08	0.1	27.30	21	27.39	27.50	-20.9	37,985	-0.06%
2023/12/07	0.1	26.87	0	0.00	26.85	0.1	37,292	0.00%
2023/12/06	0	0.00	19	27.10	27.10	-19	37,464	-0.05%
2023/12/05	5	26.60	1	26.65	26.75	4	37,353	0.01%
2023/12/04	1	26.85	1	26.95	26.90	0	37,050	0.00%
2023/12/01	0	0.00	2.2	27.00	26.95	-2.2	36,998	-0.01%
2023/11/30	0	0.00	16	27.09	27.35	-16	36,882	-0.04%
2023/11/29	6.1	26.93	4	27.10	26.85	2.1	35,893	0.01%
2023/11/28	4	27.23	8	27.27	27.15	-4	35,403	-0.01%
2023/11/27	1	26.80	3	27.10	26.70	-2	35,110	-0.01%
2023/11/24	1	26.60	3.4	26.88	26.75	-2.4	34,855	-0.01%
2023/11/23	7	26.80	0	0.00	26.85	7	34,580	0.02%
2023/11/22	0	27.05	12	27.10	27.20	-12	34,138	-0.04%
2023/11/21	0.3	27.10	24.2	27.14	27.05	-23.9	33,878	-0.07%
2023/11/20	2.2	26.56	1	26.70	26.85	1.2	33,355	0.00%
2023/11/17	4	26.85	6	26.90	26.85	-2	33,129	-0.01%
2023/11/16	12	26.64	14	26.70	26.85	-2	33,127	-0.01%
2023/11/15	0	0.00	74.5	26.60	26.80	-74.5	32,938	-0.23%
2023/11/14	0	0.00	43	26.03	26.15	-43	32,064	-0.13%
2023/11/13	0	0.00	12	25.63	25.60	-12	32,148	-0.04%
2023/11/10	0	0.00	8	25.44	25.50	-8	32,748	-0.02%
2023/11/09	0	0.00	5	25.30	25.35	-5	33,119	-0.02%
2023/11/07	0.1	25.15	1	25.00	25.15	-0.9	33,742	0.00%
2023/11/06	2	25.40	1	25.30	25.30	1	33,942	0.00%
2023/11/03	4.8	25.00	13.7	25.15	25.35	-8.8	34,020	-0.03%
2023/11/02	1	24.65	0.4	24.65	24.70	0.6	33,840	0.00%
2023/11/01	7	24.47	0	0.00	24.35	7	34,213	0.02%
2023/10/31	0.4	24.35	0	0.00	24.35	0.4	35,314	0.00%
2023/10/30	1	24.25	0	0.00	24.35	1	36,096	0.00%
2023/10/26	6	24.50	12	24.35	24.35	-6	36,899	-0.02%
2023/10/24	0.1	24.44	0	0.00	24.45	0.1	36,657	0.00%
2023/10/23	2.2	24.32	0	0.00	24.35	2.2	36,617	0.01%
2023/10/20	4	24.29	0	0.00	24.65	4	36,642	0.01%
2023/10/19	1	24.85	0	0.00	24.85	1	36,495	0.00%
2023/10/18	2	25.03	2	24.98	25.15	0	36,784	0.00%
2023/10/17	6.5	25.10	3	25.27	25.15	3.5	36,806	0.01%
2023/10/16	0	0.00	10	25.30	25.35	-10	37,220	-0.03%
2023/10/13	1	25.05	4	25.13	25.15	-3	37,555	-0.01%
2023/10/12	0	0.00	22	25.19	25.20	-22	38,011	-0.06%
2023/10/11	4	24.80	4	24.55	24.90	0	37,994	0.00%
2023/10/06	1	24.20	0	0.00	24.25	1	37,359	0.00%
2023/10/05	0.5	24.00	2	23.90	24.10	-1.5	37,413	0.00%
2023/10/04	38	23.84	5	23.85	23.70	33	37,241	0.09%
2023/10/03	13	24.27	0	0.00	24.20	13	36,707	0.04%
2023/10/02	2	24.50	1	24.55	24.50	1	36,681	0.00%
2023/09/28	0	0.00	3	24.53	24.50	-3	37,388	-0.01%
2023/09/27	27.3	24.39	0	0.00	24.40	27.3	37,331	0.07%
2023/09/26	4	24.44	0	0.00	24.55	4	37,243	0.01%
2023/09/25	2.3	24.51	5	24.55	24.60	-2.7	37,073	-0.01%
2023/09/22	13	24.23	0	0.00	24.25	13	37,010	0.04%
2023/09/21	27	24.38	1	24.55	24.35	26	36,646	0.07%
2023/09/20	2	24.85	0.5	25.05	24.85	1.5	36,037	0.00%
2023/09/19	0	0.00	5	24.90	24.95	-5	35,721	-0.01%
2023/09/18	0.5	24.70	0	0.00	24.95	0.5	35,670	0.00%
2023/09/15	5.6	24.67	6	24.72	24.85	-0.4	35,673	0.00%
2023/09/14	0	0.00	10	24.82	25.00	-10	34,978	-0.03%
2023/09/13	0	24.40	31	24.47	24.70	-31	34,861	-0.09%
2023/09/11	2	24.05	12	24.13	24.25	-10	35,157	-0.03%
2023/09/08	1	23.95	12.5	24.02	24.05	-11.5	35,079	-0.03%
2023/09/07	7.3	23.60	0	0.00	23.60	7.3	35,101	0.02%
2023/09/06	6.1	23.80	1	23.95	23.65	5.1	35,328	0.01%
2023/09/05	2	23.95	0	0.00	24.00	2	35,773	0.01%
2023/09/04	1	23.80	0	0.00	23.95	1	35,972	0.00%
2023/09/01	6	23.78	2	23.95	23.80	4	36,246	0.01%
2023/08/31	8	23.73	0	0.00	23.85	8	36,367	0.02%
2023/08/30	3	23.90	0	0.00	23.90	3	36,238	0.01%
2023/08/29	1	23.90	0	0.00	24.00	1	36,282	0.00%
2023/08/28	1	23.70	9	23.74	23.80	-8	36,345	-0.02%
2023/08/25	18.6	23.59	0	0.00	23.50	18.6	37,283	0.05%
2023/08/24	4	23.78	0	0.00	23.85	4	37,333	0.01%
2023/08/23	2	23.55	1	23.70	23.70	1	37,180	0.00%
2023/08/22	17.4	23.56	0	0.00	23.55	17.4	37,194	0.05%
2023/08/21	12.1	23.84	3	23.80	23.85	9.1	36,888	0.02%
2023/08/18	9.1	23.42	0	0.00	23.35	9.1	36,736	0.02%
2023/08/17	24.4	23.01	23	22.98	23.25	1.4	36,714	0.00%
2023/08/16	38.5	23.32	2	23.40	23.40	36.5	36,242	0.10%
2023/08/15	144.2	24.03	0	0.00	23.90	144.2	35,831	0.40%	大買/鉅額交易
2023/08/14	157.2	24.40	0	0.00	24.30	157.2	35,662	0.44%	大買/鉅額交易
2023/08/10	5	24.73	0	0.00	24.90	5	35,825	0.01%
2023/08/09	4	24.69	0	0.00	24.80	4	35,631	0.01%
2023/08/08	111	24.51	1	24.55	24.60	110	35,307	0.31%	大買/鉅額交易
2023/08/07	19	24.73	2	24.85	24.60	17	34,790	0.05%
2023/08/04	275.5	24.66	0	0.00	24.60	275.5	34,284	0.80%	大買/鉅額交易
2023/08/02	210.5	26.05	6.5	26.08	26.15	204	33,138	0.62%	大買/鉅額交易
2023/08/01	17	26.15	0	0.00	26.25	17	32,438	0.05%
2023/07/28	3.3	26.36	2.5	26.32	26.35	0.9	31,380	0.00%
2023/07/27	1.1	26.51	11	26.57	26.60	-9.9	31,388	-0.03%
2023/07/26	0	0.00	2	26.55	26.50	-2	31,543	-0.01%
2023/07/25	0	0.00	6	26.31	26.35	-6	31,479	-0.02%
2023/07/24	7	26.06	1.3	26.10	26.10	5.7	31,318	0.02%
2023/07/21	0	26.35	20	26.50	26.45	-20	30,989	-0.06%
2023/07/20	0	0.00	37	26.22	26.20	-37	30,342	-0.12%
2023/07/19	124	26.03	0	0.00	26.05	124	29,714	0.42%	大買/鉅額交易
2023/07/18	0	0.00	4	26.20	26.25	-4	29,118	-0.01%
2023/07/17	0	0.00	7	26.05	26.15	-7	28,487	-0.02%
2023/07/14	1	25.40	10.5	25.30	25.40	-9.5	27,827	-0.03%
2023/07/13	0	0.00	5	25.15	24.90	-5	27,228	-0.02%
2023/07/12	0	0.00	9	25.09	25.15	-9	27,253	-0.03%
2023/07/11	0	0.00	1	24.80	24.95	-1	27,101	0.00%
2023/07/10	0	0.00	2	24.70	24.50	-2	27,102	-0.01%
2023/07/07	13	24.23	0	24.60	24.60	13	27,058	0.05%
2023/07/06	14.1	24.48	0	0.00	24.50	14.1	27,061	0.05%
2023/07/03	0.2	25.00	0	0.00	25.10	0.2	26,297	0.00%
2023/06/30	1	24.85	0	0.00	24.85	1	26,497	0.00%
2023/06/29	0	0.00	1	25.00	24.90	-1	26,452	0.00%
2023/06/28	0	24.80	0	0.00	25.00	0	26,495	0.00%
2023/06/27	2	24.65	0	0.00	24.75	2	26,487	0.01%
2023/06/26	0	0.00	3	25.13	24.95	-3	26,395	-0.01%
2023/06/21	3	25.10	0	0.00	25.10	3	26,351	0.01%
2023/06/20	1	24.90	0	0.00	25.05	1	26,306	0.00%
2023/06/16	10	24.65	4	24.65	24.55	6	26,527	0.02%
2023/06/15	0	0.00	10	24.65	24.70	-10	26,373	-0.04%
2023/06/14	2	24.75	0	0.00	24.75	2	27,373	0.01%
2023/06/12	4	25.10	0	24.90	24.80	4	28,709	0.01%
2023/06/09	0	0.00	1.6	25.20	25.20	-1.6	29,323	-0.01%
2023/06/08	0	0.00	2	24.60	24.65	-2	28,992	-0.01%
2023/06/06	1	24.40	0	0.00	24.45	1	29,120	0.00%
2023/06/01	5	24.35	2.4	24.43	24.30	2.6	29,602	0.01%
2023/05/26	11	23.92	3	24.20	24.10	8	29,081	0.03%
2023/05/25	2	24.10	1	24.15	24.10	1	28,947	0.00%
2023/05/24	0	24.55	1	24.40	24.50	-1	28,934	0.00%
2023/05/22	0	24.60	4	24.63	24.55	-4	28,536	-0.01%
2023/05/19	0.5	24.10	2	24.30	24.40	-1.6	28,329	-0.01%
2023/05/18	0	0.00	3.1	24.11	24.10	-3.1	28,064	-0.01%
2023/05/17	0	0.00	7	23.76	23.80	-7	28,059	-0.02%
2023/05/16	2	23.50	0	0.00	23.55	2	27,711	0.01%
2023/05/12	3	23.17	0.6	23.20	23.10	2.4	27,525	0.01%
2023/05/11	3	23.25	4	23.26	23.30	-1	27,439	0.00%
2023/05/10	0	0.00	15	23.25	23.30	-15	27,382	-0.05%
2023/05/09	0	0.00	7	23.29	23.30	-7	27,491	-0.03%
2023/05/08	1	23.30	2	23.23	23.35	-1	27,613	0.00%
2023/05/05	0	0.00	1	23.01	23.05	-1	27,653	0.00%
2023/05/03	1	22.85	2	23.00	22.95	-1	28,317	0.00%
2023/05/02	0	0.00	5	22.76	22.90	-5	28,638	-0.02%
2023/04/28	1.2	22.58	0	0.00	22.60	1.2	29,309	0.00%
2023/04/27	0.1	22.35	7	22.40	22.40	-6.9	29,437	-0.02%
2023/04/26	2	22.35	3	22.35	22.45	-1	29,546	0.00%
2023/04/25	2	22.45	1	22.45	22.35	1	29,622	0.00%
2023/04/24	2	22.35	2	22.45	22.45	0	29,609	0.00%
2023/04/21	3	22.27	3.9	22.36	22.30	-0.9	29,753	0.00%
2023/04/20	1	22.35	0	0.00	22.35	1	29,896	0.00%
2023/04/19	0	0.00	7	22.45	22.45	-7	30,494	-0.02%
2023/04/18	0	0.00	1	22.40	22.40	-1	30,543	0.00%
2023/04/14	2.2	22.44	13	22.36	22.50	-10.8	30,952	-0.03%
2023/04/13	2.2	22.26	0	0.00	22.30	2.2	30,912	0.01%
2023/04/12	3	21.88	0	0.00	22.00	3	30,712	0.01%
2023/04/11	4.1	21.77	0	0.00	21.85	4.1	30,671	0.01%
2023/04/10	4	21.79	2	21.80	21.80	2	30,480	0.01%
2023/04/07	5	21.69	0	0.00	21.70	5	30,451	0.02%
2023/04/06	3	21.75	0	0.00	21.70	3	30,326	0.01%
2023/03/31	2	21.85	2	21.88	21.85	0	30,257	0.00%
2023/03/30	0.2	21.70	0	0.00	21.65	0.2	30,650	0.00%
2023/03/29	4	21.65	0	0.00	21.70	4	31,339	0.01%
2023/03/28	6.2	21.61	0	0.00	21.50	6.2	32,113	0.02%
2023/03/27	0	0.00	3	21.50	21.45	-3	32,846	-0.01%
2023/03/24	3	21.37	2	21.35	21.40	1	34,098	0.00%
2023/03/23	1.2	21.33	0	0.00	21.55	1.2	34,348	0.00%
2023/03/22	9	21.32	0	0.00	21.35	9	34,662	0.03%
2023/03/21	7.5	21.10	1	21.05	21.05	6.5	34,799	0.02%
2023/03/20	36.1	20.94	12	20.94	21.00	24.1	34,685	0.07%
2023/03/17	21.3	20.99	1	21.05	20.85	20.3	34,460	0.06%
2023/03/16	25.9	21.04	30.9	21.30	20.90	-5	33,537	-0.01%
2023/03/15	11.3	21.72	0	0.00	21.55	11.3	33,106	0.03%
2023/03/14	19.6	21.80	13	21.78	21.70	6.6	33,006	0.02%
2023/03/13	8	22.24	1	22.25	22.20	7	32,321	0.02%
2023/03/10	8.2	22.29	0	0.00	22.25	8.2	32,225	0.03%
2023/03/09	21.3	22.56	0	0.00	22.50	21.3	32,297	0.07%
2023/03/08	1.3	22.50	0	0.00	22.75	1.3	33,172	0.00%
2023/03/06	17	22.50	4	22.50	22.55	13	33,101	0.04%
2023/03/03	4.6	22.46	0	0.00	22.40	4.6	33,055	0.01%
2023/03/01	0	0.00	0.4	22.75	22.70	-0.4	34,039	0.00%
2023/02/24	2	22.75	1	22.80	22.75	1	34,090	0.00%
2023/02/22	0	0.00	1	22.65	22.80	-1	34,302	0.00%
2023/02/21	0	0.00	1	22.75	22.80	-1	34,319	0.00%
2023/02/20	1	22.90	0.8	23.00	22.95	0.2	34,675	0.00%
2023/02/16	1	22.80	0	0.00	22.70	1	35,347	0.00%
2023/02/15	3	22.57	0	0.00	22.55	3	35,906	0.01%
2023/02/14	0	0.00	5	22.92	22.90	-5	35,542	-0.01%
2023/02/13	0	0.00	6.7	22.41	22.75	-6.7	35,761	-0.02%
2023/02/10	1	22.40	0	0.00	22.45	1	35,821	0.00%
2023/02/09	1	22.30	0.3	22.40	22.30	0.8	35,978	0.00%
2023/02/08	7	22.39	0	0.00	22.40	7	35,999	0.02%
2023/02/07	5	22.38	0	0.00	22.30	5	36,182	0.01%
2023/02/06	22	22.30	0	0.00	22.35	22	36,204	0.06%
2023/02/03	11.3	22.40	0	0.00	22.40	11.3	36,347	0.03%
2023/02/02	9.4	22.50	0	0.00	22.50	9.4	36,284	0.03%
2023/02/01	1	22.60	0	0.00	22.75	1	35,941	0.00%
2023/01/31	4.3	23.03	0	0.00	22.85	4.3	35,988	0.01%
2023/01/30	1.2	23.02	0	0.00	23.20	1.2	35,795	0.00%
2023/01/17	21.3	23.06	5	23.16	23.20	16.3	35,026	0.05%
2023/01/16	0	0.00	10	23.15	23.05	-10	35,085	-0.03%
2023/01/13	3.5	22.89	1	23.00	22.80	2.5	35,071	0.01%
2023/01/12	6	23.00	0	0.00	22.90	6	35,746	0.02%
2023/01/11	0	0.00	5	23.20	23.10	-5	36,145	-0.01%
2023/01/10	0	0.00	10	23.15	23.15	-10	36,281	-0.03%
2023/01/09	0.2	22.85	15	22.97	23.15	-14.8	36,241	-0.04%
2023/01/06	0	22.60	4	22.65	22.60	-4	36,142	-0.01%
2023/01/05	0	0.00	1	22.55	22.60	-1	36,911	0.00%
2023/01/03	1	21.95	0	0.00	22.15	1	37,051	0.00%
2022/12/29	6	21.88	0	0.00	21.90	6	37,390	0.02%
2022/12/28	1	22.05	1	22.20	22.15	0	37,930	0.00%
2022/12/27	0	0.00	10	22.25	22.25	-10	38,289	-0.03%
2022/12/23	1	21.85	0	0.00	21.90	1	40,064	0.00%
2022/12/22	1	21.95	0	0.00	22.15	1	40,898	0.00%
2022/12/21	4	21.80	0	0.00	21.70	4	41,362	0.01%
2022/12/20	23	21.83	0	0.00	21.90	23	41,361	0.06%
2022/12/16	14	22.32	0	0.00	22.25	14	40,189	0.03%
2022/12/14	0	0.00	2	23.05	22.90	-2	39,290	-0.01%
2022/12/13	10	22.85	4	23.03	22.70	6	38,999	0.02%
2022/12/12	0	0.00	11	22.88	22.90	-11	38,858	-0.03%
2022/12/09	2	22.65	0	0.00	22.70	2	39,501	0.01%
2022/12/08	0	23.40	0	0.00	22.80	0	39,500	0.00%
2022/12/07	0	0.00	50	23.11	23.05	-50	39,805	-0.13%
2022/12/06	4	22.68	3	22.65	22.40	1	39,379	0.00%
2022/12/05	0	0.00	3	22.85	22.75	-3	39,214	-0.01%
2022/12/02	12	22.52	0	0.00	22.50	12	39,140	0.03%
2022/12/01	46	22.78	0	0.00	22.60	46	39,480	0.12%
2022/11/30	0	0.00	19	23.10	23.00	-19	39,128	-0.05%
2022/11/29	1	22.20	12	22.77	22.85	-11	38,153	-0.03%
2022/11/28	5	22.18	3	22.05	22.20	2	37,723	0.01%
2022/11/25	1	22.50	5	22.50	22.40	-4	37,853	-0.01%
2022/11/24	15	22.44	6	22.45	22.45	9	38,158	0.02%
2022/11/23	4	22.23	74.1	22.41	22.55	-70.1	38,123	-0.18%
2022/11/21	0	0.00	1	21.25	21.40	-1	37,520	0.00%
2022/11/18	3	21.42	0	0.00	21.40	3	37,471	0.01%
2022/11/17	17	21.66	0	0.00	21.65	17	37,576	0.05%
2022/11/16	2.2	21.75	6	22.02	21.80	-3.8	37,739	-0.01%
2022/11/15	2	21.55	0.1	21.90	22.00	1.9	37,538	0.01%
2022/11/14	17.5	21.79	6	21.93	21.70	11.5	37,461	0.03%
2022/11/11	1.2	21.74	26	21.68	21.85	-24.8	37,305	-0.07%
2022/11/10	0.2	21.15	1.1	21.06	21.15	-0.9	37,003	0.00%
2022/11/09	13	21.00	6.3	21.21	21.20	6.7	37,240	0.02%
2022/11/08	1	21.55	5	21.55	21.55	-4	36,802	-0.01%
2022/11/07	5	21.35	5	21.15	21.45	0	36,762	0.00%
2022/11/04	0	0.00	3	20.82	20.90	-3	36,886	-0.01%
2022/11/03	14.6	20.60	0.2	20.65	20.55	14.4	37,187	0.04%
2022/11/02	5.1	20.85	0	0.00	20.85	5.1	37,302	0.01%
2022/11/01	0.2	20.90	7	20.84	21.10	-6.8	37,236	-0.02%
2022/10/28	1	20.45	1	20.65	20.55	0	37,268	0.00%
2022/10/27	0	0.00	12	20.67	20.55	-12	37,391	-0.03%
2022/10/26	0	0.00	4	20.28	20.35	-4	37,477	-0.01%
2022/10/24	5	19.95	0	0.00	19.90	5	37,507	0.01%
2022/10/21	1	19.90	1	19.95	20.00	0	37,362	0.00%
2022/10/20	4.2	19.59	1	19.55	19.70	3.2	37,386	0.01%
2022/10/19	3	19.85	0	0.00	19.90	3	36,856	0.01%
2022/10/18	1	19.90	0	0.00	20.10	1	36,666	0.00%
2022/10/17	18	19.86	1	19.85	19.80	17	36,799	0.05%
2022/10/14	1.1	19.85	2	19.88	19.80	-1	37,156	0.00%
2022/10/13	18.5	19.73	4	19.73	19.65	14.5	37,479	0.04%
2022/10/12	3.1	20.16	0.8	20.15	20.25	2.3	37,051	0.01%
2022/10/11	19.1	20.17	0	0.00	20.10	19.1	37,553	0.05%
2022/10/07	1	20.50	1	20.45	20.45	0	37,778	0.00%
2022/10/06	0	0.00	10	20.62	20.60	-10	38,698	-0.03%
2022/10/05	28	20.62	4	20.60	20.50	24	39,600	0.06%
2022/10/04	1	20.20	0	0.00	20.15	1	39,489	0.00%
2022/10/03	10	19.79	0	19.95	19.70	10	39,279	0.03%
2022/09/30	16.1	19.88	15	19.85	19.85	1.1	39,035	0.00%
2022/09/29	8	20.08	1	20.10	20.05	7	38,420	0.02%
2022/09/28	18.1	20.48	3	20.27	20.10	15.1	38,398	0.04%
2022/09/27	47.1	20.82	1	20.85	20.75	46.1	37,734	0.12%
2022/09/26	6	21.33	1	21.40	21.25	5	37,481	0.01%
2022/09/23	1.1	21.65	0	0.00	21.65	1.1	38,139	0.00%
2022/09/22	32.1	21.60	0	0.00	21.60	32.1	38,352	0.08%
2022/09/21	4.3	22.01	0	0.00	22.05	4.3	38,110	0.01%
2022/09/20	12	22.17	0	0.00	22.20	12	38,087	0.03%
2022/09/19	10	22.15	0	0.00	22.15	10	38,054	0.03%
2022/09/16	1.1	22.11	0	0.00	22.10	1.1	37,980	0.00%
2022/09/15	4.9	22.29	3	22.25	22.30	1.9	37,330	0.01%
2022/09/14	10.1	22.37	0	0.00	22.30	10.1	37,527	0.03%
2022/09/13	12	22.78	0	0.00	22.75	12	37,514	0.03%
2022/09/08	6.1	22.81	0	0.00	22.90	6.1	38,143	0.02%
2022/09/05	0	0.00	3	23.05	23.25	-3	39,338	-0.01%
2022/09/02	3	23.00	0	0.00	22.90	3	39,793	0.01%
2022/09/01	5	23.00	0	0.00	23.05	5	40,102	0.01%
2022/08/31	0	0.00	2	23.45	23.50	-2	40,481	0.00%
2022/08/30	4	23.30	0	0.00	23.25	4	40,094	0.01%
2022/08/29	1	23.50	0	0.00	23.50	1	39,792	0.00%
2022/08/26	1	23.70	0	0.00	23.85	1	39,689	0.00%
2022/08/25	2	23.90	2	23.90	23.75	0	39,795	0.00%
2022/08/24	7	23.50	0	0.00	23.45	7	39,974	0.02%
2022/08/23	7	23.91	0	0.00	23.80	7	43,093	0.02%
2022/08/19	0	0.00	3	24.55	24.60	-3	44,991	-0.01%
2022/08/18	3	24.50	0.3	24.60	24.45	2.7	45,094	0.01%
2022/08/17	1	24.90	0	0.00	24.90	1	45,265	0.00%
2022/08/16	0	0.00	1	24.50	24.55	-1	45,351	0.00%
2022/08/15	1	24.30	5	24.20	24.25	-4	45,511	-0.01%
2022/08/12	1	24.05	0.5	24.10	24.10	0.5	45,862	0.00%
2022/08/11	10	24.00	0	0.00	24.05	10	46,417	0.02%
2022/08/10	6	23.66	0	0.00	23.55	6	46,625	0.01%
2022/08/09	0.1	23.40	0	0.00	23.30	0.1	46,849	0.00%
2022/08/08	0	0.00	2	22.90	23.10	-2	47,093	0.00%
2022/08/03	12.7	22.38	5	22.30	22.30	7.7	48,627	0.02%
2022/08/02	6.1	22.49	0	0.00	22.45	6.1	49,045	0.01%
2022/08/01	2	22.85	2	22.95	22.95	0	49,276	0.00%
2022/07/29	4.1	22.96	0	0.00	22.95	4.1	49,904	0.01%
2022/07/28	0.1	23.20	0	0.00	23.20	0.1	50,145	0.00%
2022/07/27	1	22.95	0	0.00	22.95	1	50,004	0.00%
2022/07/26	1	22.95	4	22.88	22.95	-3	50,007	-0.01%
2022/07/25	3	22.78	0	0.00	22.70	3	50,025	0.01%
2022/07/22	1	22.70	20	22.68	22.75	-19	50,265	-0.04%
2022/07/21	2.1	22.60	11	22.62	22.65	-8.9	50,606	-0.02%
2022/07/20	5	22.39	10	22.65	22.25	-5	50,794	-0.01%
2022/07/18	3	22.23	6	22.15	22.30	-3	51,013	-0.01%
2022/07/15	18.1	21.86	0	0.00	21.80	18.1	50,644	0.04%
2022/07/14	39.3	22.22	0	0.00	22.25	39.3	50,425	0.08%
2022/07/13	6	23.61	20	23.65	23.45	-14	49,828	-0.03%
2022/07/12	7	23.04	0	0.00	22.95	7	49,189	0.01%
2022/07/08	6	23.92	0	0.00	23.85	6	49,584	0.01%
2022/07/07	3	23.67	0	0.00	23.70	3	49,762	0.01%
2022/07/06	20	23.60	0	0.00	23.50	20	50,021	0.04%
2022/07/05	8	24.34	0	0.00	24.30	8	49,644	0.02%
2022/07/04	1	24.30	0	0.00	24.30	1	49,813	0.00%
2022/07/01	0	0.00	3	24.80	24.60	-3	51,056	-0.01%
2022/06/30	6.5	25.39	0	0.00	25.10	6.5	51,643	0.01%
2022/06/28	0	0.00	10.3	25.95	25.80	-10.3	52,170	-0.02%
2022/06/27	1	26.35	10	26.40	26.20	-9	52,607	-0.02%
2022/06/24	10	26.28	0	0.00	26.30	10	52,432	0.02%
2022/06/23	2	25.95	0	25.80	26.05	2	52,483	0.00%
2022/06/22	10	26.00	0	0.00	26.05	10	52,405	0.02%
2022/06/21	0	0.00	23	26.44	26.45	-23	52,380	-0.04%
2022/06/20	1	25.70	0	0.00	25.50	1	52,656	0.00%
2022/06/17	3	26.05	0	0.00	26.00	3	52,494	0.01%
2022/06/16	1	26.95	3	26.75	26.60	-2	52,312	0.00%
2022/06/13	16	25.39	0	0.00	25.55	16	52,770	0.03%
2022/06/10	3	25.67	0	0.00	26.00	3	52,499	0.01%
2022/06/09	6	26.03	0	0.00	25.85	6	52,248	0.01%
2022/06/06	0	0.00	0.2	26.62	26.85	-0.2	52,387	0.00%
2022/06/02	3	26.37	2	26.40	26.60	1	53,198	0.00%
2022/06/01	5	26.60	0.1	26.87	26.55	4.9	54,359	0.01%
2022/05/31	1	26.55	7	26.50	27.15	-6	54,651	-0.01%
2022/05/30	1	26.90	6.1	26.96	27.10	-5.1	51,544	-0.01%
2022/05/27	0	26.20	7	26.36	26.60	-7	50,778	-0.01%
2022/05/26	0	0.00	1	25.55	25.30	-1	50,891	0.00%
2022/05/25	0.4	25.45	0	25.43	25.35	0.4	51,632	0.00%
2022/05/24	1	25.55	0	0.00	25.55	1	52,700	0.00%
2022/05/23	2.1	25.55	0	0.00	25.45	2.1	52,523	0.00%
2022/05/19	8	25.34	5.1	25.25	25.30	2.9	52,434	0.01%
2022/05/18	12.1	26.00	1	26.00	26.10	11.1	51,969	0.02%
2022/05/17	8	25.65	0	0.00	25.50	8	52,002	0.02%
2022/05/16	2	25.55	1	25.80	25.70	1	52,112	0.00%
2022/05/13	2.1	25.72	0	0.00	25.80	2.1	51,999	0.00%
2022/05/12	18	26.31	7	26.34	26.05	11	51,405	0.02%
2022/05/11	1	26.95	0	0.00	27.10	1	51,084	0.00%
2022/05/10	5	26.90	0	0.00	27.55	5	51,342	0.01%
2022/05/09	5	27.40	0	0.00	27.30	5	51,224	0.01%
2022/05/06	3	27.85	1	27.55	28.00	2	51,525	0.00%
2022/05/05	15	28.12	0	0.00	28.05	15	52,080	0.03%
2022/05/03	4	28.83	1	28.85	28.75	3	52,196	0.01%
2022/04/28	2	28.85	0	0.00	29.00	2	52,771	0.00%
2022/04/27	0	29.15	8	29.06	28.90	-8	52,740	-0.02%
2022/04/26	16	29.62	0	0.00	29.70	16	52,882	0.03%
2022/04/25	2	28.98	10	29.05	29.10	-8	52,663	-0.02%
2022/04/22	0	29.15	5.1	29.24	29.45	-5	52,476	-0.01%
2022/04/21	2	28.83	0	0.00	28.75	2	52,787	0.00%
2022/04/20	3	28.88	2.1	28.95	29.20	0.9	54,276	0.00%
2022/04/19	10	29.01	0.7	28.95	28.95	9.3	54,643	0.02%
2022/04/18	3	28.77	10	29.03	28.75	-7	55,421	-0.01%
2022/04/15	6	29.22	12	29.15	29.35	-6	55,161	-0.01%
2022/04/14	6.1	29.76	2.8	30.05	29.45	3.3	55,199	0.01%
2022/04/13	1	30.25	0	0.00	30.35	1	54,960	0.00%
2022/04/12	0	0.00	5	30.62	30.70	-5	54,588	-0.01%
2022/04/11	10	30.75	0	0.00	30.45	10	54,014	0.02%
2022/04/08	3.1	30.26	1	30.30	30.50	2.1	53,483	0.00%
2022/04/07	4.1	30.75	21	30.41	30.35	-16.9	52,910	-0.03%
2022/04/06	5	30.10	8	30.04	30.15	-3	51,305	-0.01%
2022/04/01	3	29.37	11	29.79	29.85	-8	49,861	-0.02%
2022/03/31	2	29.28	1	29.30	29.40	1	49,092	0.00%
2022/03/30	1	29.05	2	29.10	29.00	-1	48,418	0.00%
2022/03/29	0	0.00	4	28.81	28.80	-4	47,964	-0.01%
2022/03/28	1.2	28.84	13	28.83	29.00	-11.8	48,207	-0.02%
2022/03/25	4	28.95	1	28.80	29.00	3	48,151	0.01%
2022/03/24	1	29.15	1	29.15	29.15	0	48,056	0.00%
2022/03/23	0.3	29.03	25	29.08	29.20	-24.7	48,030	-0.05%
2022/03/22	0	0.00	31	28.46	28.55	-31	47,386	-0.07%
2022/03/21	0.2	28.30	0	0.00	28.30	0.2	47,093	0.00%
2022/03/18	1	28.40	12	28.37	28.15	-11	46,789	-0.02%
2022/03/17	0	0.00	2	27.50	27.60	-2	45,712	0.00%
2022/03/15	1	26.65	1	26.85	26.60	0	44,878	0.00%
2022/03/14	5	26.68	10	26.75	26.80	-5	45,252	-0.01%
2022/03/10	12	26.79	12	26.72	26.80	0	45,980	0.00%
2022/03/09	8.5	25.79	2	25.95	25.75	6.5	46,095	0.01%
2022/03/08	24.1	25.81	2	25.83	25.60	22.1	45,964	0.05%
2022/03/07	13.4	26.23	0	0.00	26.25	13.4	45,170	0.03%
2022/03/04	8	27.43	0	0.00	27.35	8	44,605	0.02%
2022/03/03	0	27.95	4	28.03	27.95	-4	44,184	-0.01%
2022/03/02	2	27.70	1	27.65	27.95	1	44,067	0.00%
2022/03/01	0	0.00	13	27.51	27.75	-13	44,046	-0.03%
2022/02/25	32.1	26.80	3	27.15	27.15	29.1	43,248	0.07%
2022/02/24	25.3	27.05	3	26.87	26.90	22.3	42,362	0.05%
2022/02/23	4	27.75	2	27.73	27.80	2	40,992	0.00%
2022/02/22	22.3	27.73	1	27.90	27.85	21.3	41,082	0.05%
2022/02/21	11	28.12	7	28.24	28.35	4	40,847	0.01%
2022/02/18	7	28.23	1	28.40	28.35	6	41,144	0.01%
2022/02/17	0	0.00	5	28.45	28.45	-5	41,111	-0.01%
2022/02/16	20.1	28.30	0	0.00	28.20	20.1	40,784	0.05%
2022/02/15	13	28.28	0	0.00	28.15	13	40,242	0.03%
2022/02/14	2	28.45	10.1	28.56	28.65	-8.1	39,948	-0.02%
2022/02/11	12	28.62	1	28.70	28.85	11	39,558	0.03%
2022/02/10	28	28.61	13	28.84	28.85	15	39,375	0.04%
2022/02/09	4	28.75	1	28.60	28.90	3	38,799	0.01%
2022/02/08	0	0.00	6	28.47	28.70	-6	38,318	-0.02%
2022/02/07	5	28.44	15	28.27	28.50	-10	37,643	-0.03%
2022/01/26	0	0.00	4	27.51	27.60	-4	36,413	-0.01%
2022/01/25	15	27.06	3	27.10	27.25	12	36,212	0.03%
2022/01/24	4	27.00	7	27.36	27.50	-3	35,877	-0.01%
2022/01/21	5	27.35	74	27.18	27.40	-69	35,482	-0.19%
2022/01/20	3	27.40	45	27.71	27.70	-42	34,989	-0.12%
2022/01/19	3	27.70	3	28.00	27.80	0	34,687	0.00%
2022/01/18	10	28.03	7	28.00	27.90	3	34,083	0.01%
2022/01/17	2	27.95	0	0.00	27.80	2	33,806	0.01%
2022/01/14	9	27.84	2.4	27.89	27.90	6.6	33,758	0.02%
2022/01/13	120.3	28.21	21	28.07	28.45	99.3	33,519	0.30%	大買/
2022/01/12	27	27.34	27	27.13	27.40	0	32,036	0.00%
2022/01/11	1	26.95	4.5	26.91	27.40	-3.5	31,414	-0.01%
2022/01/07	1.1	26.12	3	26.23	26.30	-1.9	30,625	-0.01%
2022/01/06	1	26.05	12	26.18	26.20	-11	30,273	-0.04%
2022/01/05	1	25.95	1	26.00	26.05	0	29,814	0.00%
2022/01/04	0	0.00	3	25.80	25.95	-3	29,971	-0.01%
2022/01/03	0	0.00	3	26.00	25.75	-3	29,966	-0.01%
2021/12/30	1	26.05	0	0.00	25.95	1	30,503	0.00%
2021/12/29	2	25.95	4	26.01	26.10	-2	30,879	-0.01%
2021/12/28	1	25.85	31	25.90	25.95	-30	31,034	-0.10%
2021/12/23	0	0.00	44	25.90	25.90	-44	31,987	-0.14%
2021/12/22	0	0.00	11	25.90	25.80	-11	32,059	-0.03%
2021/12/21	1	25.30	2	25.53	25.65	-1	32,072	0.00%
2021/12/20	3.1	25.38	0	0.00	25.35	3.1	32,028	0.01%
2021/12/17	5	25.73	12	25.83	25.60	-7	32,276	-0.02%
2021/12/16	3	25.47	11	25.36	25.50	-8	32,351	-0.02%
2021/12/15	4	25.40	0	0.00	25.35	4	32,803	0.01%
2021/12/14	5	25.41	2	25.25	25.55	3	33,573	0.01%
2021/12/13	12	25.75	3.2	25.85	25.85	8.8	34,321	0.03%
2021/12/10	1	25.95	1	26.00	25.95	0	34,337	0.00%
2021/12/09	5	25.77	0	0.00	25.90	5	34,485	0.01%
2021/12/08	7	25.79	1	25.95	25.95	6	34,539	0.02%
2021/12/07	0	0.00	30.8	25.90	26.00	-30.8	33,932	-0.09%
2021/12/06	9	25.30	0	0.00	25.45	9	33,351	0.03%
2021/12/03	1	25.20	15	25.16	25.20	-14	33,150	-0.04%
2021/12/02	0	0.00	6	24.98	25.00	-6	32,490	-0.02%
2021/12/01	0	0.00	24.5	24.78	24.85	-24.5	31,937	-0.08%
2021/11/30	1	24.35	5	24.45	24.40	-4	31,777	-0.01%
2021/11/29	2	24.35	90	24.35	24.30	-88	31,012	-0.28%
2021/11/26	1	24.65	0	0.00	24.70	1	30,927	0.00%
2021/11/25	2	24.80	26	24.87	24.95	-24	31,206	-0.08%
2021/11/24	4	24.89	4	24.86	24.80	0	31,106	0.00%
2021/11/23	0	0.00	1	24.40	24.50	-1	31,063	0.00%
2021/11/22	0	0.00	5.7	24.39	24.40	-5.7	31,119	-0.02%
2021/11/19	6	24.33	0	0.00	24.25	6	31,263	0.02%
2021/11/18	1	24.75	22	24.66	24.75	-21	31,198	-0.07%
2021/11/17	11	24.31	7	24.38	24.45	4	31,080	0.01%
2021/11/16	7	23.99	11	23.98	24.05	-4	30,878	-0.01%
2021/11/11	1	23.45	0	0.00	23.60	1	31,098	0.00%
2021/11/10	3	23.50	0	0.00	23.55	3	32,063	0.01%
2021/11/09	0	0.00	1.7	23.48	23.55	-1.7	33,086	-0.01%
2021/11/04	0.1	23.25	0	0.00	23.25	0.1	33,798	0.00%
2021/11/03	0	0.00	8	23.26	23.35	-8	33,795	-0.02%
2021/11/01	1	23.05	0	0.00	23.05	1	34,278	0.00%
2021/10/29	3	23.20	0	0.00	23.20	3	34,215	0.01%
2021/10/27	3	23.35	0	0.00	23.40	3	34,355	0.01%
2021/10/26	1	23.55	1	23.55	23.55	0	34,437	0.00%
2021/10/22	0	0.00	4	23.54	23.55	-4	34,316	-0.01%
2021/10/21	0	0.00	26	23.36	23.40	-26	33,922	-0.08%
2021/10/19	2	23.00	1	23.10	23.00	1	33,057	0.00%
2021/10/14	14	22.90	0	0.00	22.95	14	32,692	0.04%
2021/10/08	17	22.90	30	22.83	22.90	-13	33,738	-0.04%
2021/10/07	0	0.00	2	22.98	22.85	-2	33,870	-0.01%
2021/10/06	0	0.00	1	22.70	22.70	-1	33,628	0.00%
2021/10/05	0.1	22.45	0	0.00	22.45	0.1	33,576	0.00%
2021/10/04	0	0.00	2	22.35	22.40	-2	33,626	-0.01%
2021/10/01	7	22.44	0	0.00	22.50	7	33,881	0.02%
2021/09/30	0	0.00	1	22.85	22.90	-1	33,630	0.00%
2021/09/27	3	22.73	0	22.90	22.75	3	33,111	0.01%
2021/09/24	4	22.83	0	0.00	22.80	4	33,140	0.01%
2021/09/23	0	0.00	13	22.77	22.95	-13	33,035	-0.04%
2021/09/22	11.5	22.53	1	22.70	22.60	10.5	32,828	0.03%
2021/09/17	32	23.20	30	23.35	23.00	2	32,216	0.01%
2021/09/16	0	0.00	11	23.25	23.40	-11	31,654	-0.03%
2021/09/14	0	0.00	4	22.96	23.00	-4	30,609	-0.01%
2021/09/13	0	0.00	3	23.00	23.00	-3	30,470	-0.01%
2021/09/09	0	0.00	6	22.70	22.85	-6	31,186	-0.02%
2021/09/08	2	22.90	4	22.86	22.90	-2	31,342	-0.01%
2021/09/07	0	0.00	2	22.80	22.85	-2	31,339	-0.01%
2021/09/03	0	0.00	1	22.85	22.85	-1	31,466	0.00%
2021/09/02	0	0.00	0.9	22.60	22.70	-0.9	31,484	0.00%
2021/09/01	0	0.00	1	22.95	23.00	-1	31,489	0.00%
2021/08/31	10	22.85	13.2	22.95	23.00	-3.2	31,304	-0.01%
2021/08/30	2	22.75	2	22.83	22.90	0	30,826	0.00%
2021/08/27	0	0.00	14	22.68	22.75	-14	30,851	-0.05%
2021/08/26	23	22.39	22	22.20	22.40	1	30,525	0.00%
2021/08/25	0	22.20	3.8	22.28	22.30	-3.8	30,608	-0.01%
2021/08/24	0	0.00	30	21.95	22.00	-30	30,324	-0.10%
2021/08/20	1	21.15	10	21.15	21.15	-9	30,598	-0.03%
2021/08/18	1	21.55	0	0.00	21.60	1	31,640	0.00%
2021/08/17	2	21.45	0	0.00	21.60	2	32,363	0.01%
2021/08/16	33.5	21.35	0	0.00	21.40	33.5	32,290	0.10%
2021/08/13	15.5	22.82	4.5	22.88	22.80	11	32,099	0.03%
2021/08/12	0	0.00	5	22.92	22.90	-5	31,613	-0.02%
2021/08/11	1	23.05	2	23.00	23.00	-1	31,314	0.00%
2021/08/10	0	0.00	101	23.05	23.00	-101	31,564	-0.32%	大賣/鉅額交易
2021/08/09	3	23.03	0	0.00	23.10	3	32,212	0.01%
2021/08/06	5	23.15	2	23.15	23.10	3	32,486	0.01%
2021/08/03	0	0.00	5	23.00	23.05	-5	36,865	-0.01%
2021/07/30	0	0.00	4	22.88	22.85	-4	38,287	-0.01%
2021/07/29	0.9	22.80	3	22.85	22.80	-2.1	38,669	-0.01%
2021/07/28	5.4	22.68	5	22.60	22.75	0.4	39,014	0.00%
2021/07/27	1	22.80	2	22.80	22.85	-1	39,561	0.00%
2021/07/23	0.1	22.85	3	22.90	23.00	-2.9	40,400	-0.01%
2021/07/20	3.5	22.69	0	0.00	22.65	3.5	41,527	0.01%
2021/07/19	1	23.00	5.4	23.00	23.00	-4.4	41,459	-0.01%
2021/07/16	4	22.83	21.3	22.95	23.05	-17.3	41,699	-0.04%
2021/07/15	0	0.00	0.5	22.75	22.75	-0.5	41,161	0.00%
2021/07/14	1	22.60	0	0.00	22.70	1	41,478	0.00%
2021/07/13	0	0.00	1	22.70	22.70	-1	42,089	0.00%
2021/07/12	6	22.75	1	22.75	22.65	5	41,905	0.01%
2021/07/09	8	22.65	0	0.00	22.70	8	41,888	0.02%
2021/07/08	11.2	22.85	0	0.00	22.85	11.2	41,757	0.03%
2021/07/07	0	0.00	1	22.60	22.65	-1	41,843	0.00%
2021/07/06	6	22.60	6	22.53	22.60	0	41,746	0.00%
2021/07/05	0	0.00	20	22.45	22.50	-20	41,750	-0.05%
2021/07/02	0	0.00	3	22.45	22.40	-3	41,755	-0.01%
2021/06/29	4	22.53	3	22.52	22.60	1	41,824	0.00%
2021/06/28	0	0.00	2	22.78	22.65	-2	42,026	0.00%
2021/06/25	1	22.58	0	0.00	22.75	1	42,487	0.00%
2021/06/24	0	0.00	1	22.50	22.55	-1	42,451	0.00%
2021/06/23	0.5	22.40	1	22.40	22.55	-0.5	42,846	0.00%
2021/06/22	6.5	22.30	7	22.31	22.30	-0.5	43,399	0.00%
2021/06/21	3	22.05	0	0.00	22.25	3	43,413	0.01%
2021/06/18	4	22.19	0	0.00	22.15	4	43,304	0.01%
2021/06/16	6	22.25	1	22.30	22.40	5	43,429	0.01%
2021/06/15	1	22.35	0	0.00	22.40	1	43,528	0.00%
2021/06/10	0	0.00	0.2	22.45	22.50	-0.2	44,798	0.00%
2021/06/09	7	22.41	101	22.37	22.45	-94	45,733	-0.21%	大賣/
2021/06/07	1	22.50	0	0.00	22.55	1	47,083	0.00%
2021/06/04	1.1	22.55	1	22.75	22.75	0.1	47,616	0.00%
2021/06/03	2	22.83	8	23.00	22.90	-6	48,813	-0.01%
2021/06/02	6	22.77	0	0.00	22.95	6	49,204	0.01%
2021/05/31	0	0.00	3	23.15	23.05	-3	49,478	-0.01%
2021/05/28	4	22.95	19	22.92	23.00	-15	49,540	-0.03%
2021/05/27	8	22.47	0	0.00	22.40	8	49,248	0.02%
2021/05/26	6	22.98	15	22.97	23.00	-9	49,174	-0.02%
2021/05/25	34	23.00	60.5	23.00	22.85	-26.5	49,644	-0.05%
2021/05/24	6	22.29	0.5	22.45	22.50	5.5	49,453	0.01%
2021/05/21	9	22.52	13	22.81	22.60	-4	49,918	-0.01%
2021/05/20	2	22.35	0	0.00	22.30	2	49,372	0.00%
2021/05/19	2	22.30	1	22.35	22.25	1	49,423	0.00%
2021/05/18	1	22.30	5	22.33	22.50	-4	50,016	-0.01%
2021/05/17	1	21.30	18	21.21	21.55	-17	50,600	-0.03%
2021/05/14	0	0.00	2	22.25	22.00	-2	49,939	0.00%
2021/05/13	22	22.08	17	22.24	22.05	5	49,359	0.01%
2021/05/12	30	22.04	17	22.56	22.35	13	48,528	0.03%
2021/05/11	8.5	23.77	9	23.90	23.65	-0.5	46,106	0.00%
2021/05/10	14	23.57	34	23.66	23.95	-20	44,550	-0.04%
2021/05/07	1.1	23.00	12	22.98	23.10	-10.9	43,845	-0.02%
2021/05/06	1	22.95	37	22.94	23.00	-36	43,925	-0.08%
2021/05/05	0	0.00	17	22.49	22.50	-17	43,415	-0.04%
2021/05/04	7	22.26	2	22.55	22.35	5	43,236	0.01%
2021/05/03	26	22.62	4.8	22.62	22.75	21.2	42,924	0.05%
2021/04/29	14	22.92	9	23.02	22.80	5	42,522	0.01%
2021/04/28	2	23.23	7	23.20	23.25	-5	42,261	-0.01%
2021/04/27	18	23.09	2	23.13	23.15	16	42,522	0.04%
2021/04/26	0	23.00	10.3	22.98	23.10	-10.3	42,262	-0.02%
2021/04/23	15	22.80	1	22.85	22.80	14	41,851	0.03%
2021/04/22	3	22.90	11.6	22.95	22.90	-8.6	41,835	-0.02%
2021/04/21	7	22.70	4	22.79	22.90	3	41,544	0.01%
2021/04/20	1	22.75	3.7	22.88	22.90	-2.7	41,334	-0.01%
2021/04/19	3	22.70	22	22.56	22.80	-19	40,921	-0.05%
2021/04/16	5	22.25	3	22.23	22.25	2	40,432	0.00%
2021/04/15	6	22.12	36	22.22	22.25	-30	41,015	-0.07%
2021/04/14	1	21.95	2	22.05	22.10	-1	41,089	0.00%
2021/04/13	2	22.15	4.1	22.07	22.10	-2.1	41,035	-0.01%
2021/04/12	4	21.85	5	21.89	21.90	-1	40,770	0.00%
2021/04/09	8	21.66	0	0.00	21.60	8	40,814	0.02%
2021/04/08	3	21.80	0	0.00	21.80	3	40,811	0.01%
2021/04/07	0	0.00	1	22.00	22.00	-1	41,304	0.00%
2021/04/06	0	0.00	5	21.89	21.95	-5	41,296	-0.01%
2021/04/01	1	21.90	2	21.85	21.85	-1	41,300	0.00%
2021/03/31	1	21.95	3	22.08	22.10	-2	41,073	0.00%
2021/03/30	1	21.95	0	0.00	22.00	1	40,744	0.00%
2021/03/29	3	21.92	1.1	21.99	22.00	1.9	40,197	0.00%
2021/03/26	1	21.95	1	21.90	21.90	0	39,885	0.00%
2021/03/25	1	21.70	41	21.80	21.80	-40	39,408	-0.10%
2021/03/24	0.1	21.40	1	21.40	21.50	-0.9	38,917	0.00%
2021/03/23	5	21.40	0	0.00	21.40	5	38,863	0.01%
2021/03/22	9	21.37	1	21.40	21.35	8	38,694	0.02%
2021/03/19	12	21.31	5	21.33	21.30	7	38,735	0.02%
2021/03/18	10	21.56	5	21.55	21.55	5	38,061	0.01%
2021/03/17	8	21.66	3	21.68	21.60	5	38,085	0.01%
2021/03/16	11	21.68	17.2	21.78	21.80	-6.2	37,645	-0.02%
2021/03/15	1	21.65	20	21.71	21.75	-19	37,129	-0.05%
2021/03/12	0	0.00	21	21.22	21.35	-21	36,563	-0.06%
2021/03/11	8	21.28	14.4	21.39	21.10	-6.4	36,121	-0.02%
2021/03/10	0	0.00	53	21.15	21.20	-53	35,463	-0.15%
2021/03/09	14.1	21.05	66	21.01	21.10	-51.9	34,914	-0.15%
2021/03/08	3	20.40	11	20.71	20.60	-8	33,545	-0.02%
2021/03/05	0	0.00	4	20.28	20.30	-4	33,395	-0.01%
2021/03/04	5	20.30	10	20.38	20.35	-5	34,399	-0.01%
2021/03/02	5	20.20	0	0.00	20.20	5	33,925	0.01%
2021/02/26	14	20.34	9	20.38	20.00	5	33,617	0.01%
2021/02/25	0	0.00	3	20.77	20.90	-3	32,253	-0.01%
2021/02/24	7	20.77	124	20.75	20.75	-117	31,830	-0.37%	大賣/鉅額交易
2021/02/23	5	20.45	16.1	20.51	20.70	-11.1	31,373	-0.04%
2021/02/22	0	0.00	13	20.33	20.40	-13	30,959	-0.04%
2021/02/19	1	20.15	32	20.15	20.20	-31	31,135	-0.10%
2021/02/18	20	20.00	8	20.02	20.00	12	31,137	0.04%
2021/02/17	5	19.70	51.6	19.80	19.90	-46.6	30,944	-0.15%
2021/02/05	7	19.20	0	0.00	19.40	7	30,141	0.02%
2021/02/04	20	19.25	0	0.00	19.20	20	30,549	0.07%
2021/02/03	0	0.00	3	19.28	19.25	-3	32,051	-0.01%
2021/02/01	6	19.02	17	19.15	19.15	-11	33,410	-0.03%
2021/01/29	15	19.07	0	0.00	19.00	15	33,638	0.04%
2021/01/28	21	19.19	12	19.15	19.20	9	32,977	0.03%
2021/01/27	0	0.00	1	19.45	19.40	-1	32,563	0.00%
2021/01/26	1	19.35	0	0.00	19.30	1	32,430	0.00%
2021/01/25	1	19.45	19	19.34	19.60	-18	32,270	-0.06%
2021/01/22	12	19.20	0	0.00	19.20	12	32,136	0.04%
2021/01/21	11	19.25	23.3	19.36	19.25	-12.3	32,122	-0.04%
2021/01/20	10	19.21	0	0.00	19.20	10	32,124	0.03%
2021/01/19	0	19.65	0	0.00	19.65	0	31,687	0.00%
2021/01/18	1	19.55	14.3	19.58	19.70	-13.3	31,544	-0.04%
2021/01/15	10	19.70	3	19.90	19.70	7	31,287	0.02%
2021/01/14	1	19.80	15	19.90	19.85	-14	31,330	-0.04%
2021/01/13	0	0.00	4	19.80	19.85	-4	31,188	-0.01%
2021/01/12	17	19.81	3	19.70	19.70	14	31,252	0.04%
2021/01/11	1.1	19.91	3	19.93	19.95	-1.9	31,210	-0.01%
2021/01/08	0	0.00	163	19.95	20.00	-163	31,051	-0.52%	大賣/鉅額交易
2021/01/07	0	0.00	9	19.77	19.80	-9	30,622	-0.03%
2021/01/06	5	19.50	4.1	19.55	19.55	0.9	30,449	0.00%
2021/01/05	0	0.00	52.1	19.62	19.60	-52.1	30,558	-0.17%
2021/01/04	2	19.58	0	0.00	19.55	2	30,587	0.01%
2020/12/31	11.2	19.62	6	19.66	19.70	5.2	30,360	0.02%
2020/12/30	0	0.00	26.4	19.69	19.75	-26.4	30,292	-0.09%
2020/12/29	5	19.20	18	19.27	19.25	-13	29,755	-0.04%
2020/12/28	13	19.22	0	0.00	19.20	13	29,784	0.04%
2020/12/25	4	19.21	6	19.30	19.30	-2	29,938	-0.01%
2020/12/24	2	19.18	2	19.25	19.25	0	30,275	0.00%
2020/12/23	5.5	19.22	20	19.25	19.20	-14.5	30,566	-0.05%
2020/12/22	1	19.35	7	19.40	19.30	-6	31,699	-0.02%
2020/12/21	1	19.40	2	19.40	19.40	-1	32,751	0.00%
2020/12/18	2	19.40	2	19.30	19.30	0	33,394	0.00%
2020/12/17	1	19.35	0	0.00	19.35	1	33,833	0.00%
2020/12/16	0	0.00	4	19.46	19.55	-4	33,934	-0.01%
2020/12/14	2	19.43	0	0.00	19.40	2	34,281	0.01%
2020/12/11	0	0.00	3	19.52	19.55	-3	34,187	-0.01%
2020/12/10	1.2	19.17	19	19.20	19.30	-17.9	33,886	-0.05%
2020/12/09	71	19.21	1	19.25	19.20	70	33,802	0.21%
2020/12/08	27.5	19.21	0	0.00	19.35	27.5	33,789	0.08%
2020/12/07	5	19.49	1	19.50	19.55	4	33,476	0.01%
2020/12/04	4	19.51	0	0.00	19.60	4	33,511	0.01%
2020/12/03	2	19.43	0	0.00	19.50	2	33,453	0.01%
2020/12/02	0	0.00	1	19.45	19.50	-1	33,587	0.00%
2020/12/01	4	19.35	0	0.00	19.40	4	33,717	0.01%
2020/11/30	8	19.54	0	0.00	19.15	8	33,781	0.02%
2020/11/27	3	19.60	1	19.65	19.75	2	33,163	0.01%
2020/11/26	4	19.63	6	19.60	19.70	-2	33,399	-0.01%
2020/11/25	0	0.00	3	19.70	19.70	-3	33,775	-0.01%
2020/11/24	7	19.51	14	19.63	19.55	-7	33,792	-0.02%
2020/11/23	2	19.60	5	19.65	19.65	-3	33,947	-0.01%
2020/11/20	3	19.48	127	19.50	19.55	-124	33,918	-0.37%	大賣/鉅額交易
2020/11/19	8	19.71	2	19.85	19.60	6	33,983	0.02%
2020/11/18	15	19.96	36.1	19.97	20.00	-21.1	33,763	-0.06%
2020/11/17	5	19.84	24.7	19.86	19.90	-19.7	33,440	-0.06%
2020/11/16	14	19.84	26	19.72	19.85	-12	33,694	-0.04%
2020/11/13	3	19.53	11	19.51	19.60	-8	33,186	-0.02%
2020/11/12	7	19.56	30	19.58	19.60	-23	33,088	-0.07%
2020/11/11	1	19.75	44	19.56	19.80	-43	32,671	-0.13%
2020/11/10	5	18.95	86.5	19.08	19.10	-81.5	31,294	-0.26%
2020/11/09	16	18.78	17	18.76	18.65	-1	30,155	0.00%
2020/11/06	0	0.00	1.5	18.43	18.65	-1.5	29,811	-0.01%
2020/11/05	0	0.00	2.5	18.26	18.30	-2.5	29,735	-0.01%
2020/11/04	10	18.26	0	0.00	18.20	10	29,954	0.03%
2020/11/03	2	18.20	0	0.00	18.25	2	30,115	0.01%
2020/11/02	1	18.10	6	18.09	18.15	-5	30,207	-0.02%
2020/10/30	23	17.99	2	18.05	18.05	21	30,224	0.07%
2020/10/29	12.5	18.00	6	18.00	17.95	6.5	29,932	0.02%
2020/10/28	2	18.10	0	0.00	18.15	2	29,950	0.01%
2020/10/26	3	18.25	1	18.30	18.35	2	30,153	0.01%
2020/10/23	1	18.20	0	0.00	18.25	1	30,252	0.00%
2020/10/22	0	0.00	12	18.11	18.25	-12	30,656	-0.04%
2020/10/21	4	18.03	0	0.00	18.00	4	30,911	0.01%
2020/10/20	8	18.01	5.3	18.10	18.00	2.7	31,106	0.01%
2020/10/19	3	18.00	12	18.04	18.00	-9	31,061	-0.03%
2020/10/16	4	18.00	0	0.00	17.90	4	31,649	0.01%
2020/10/15	9	17.99	0	0.00	17.95	9	31,935	0.03%
2020/10/14	13	18.02	0	0.00	18.10	13	31,724	0.04%
2020/10/13	8	18.07	0	0.00	18.05	8	31,850	0.03%
2020/10/12	5	18.17	1	18.25	18.15	4	32,076	0.01%
2020/10/08	2	18.25	0.5	18.35	18.35	1.5	32,502	0.00%
2020/10/07	11	18.30	0	0.00	18.25	11	33,018	0.03%
2020/10/06	2	18.35	0.2	18.50	18.45	1.8	33,938	0.01%
2020/10/05	1	18.20	0	0.00	18.15	1	35,125	0.00%
2020/09/30	36	18.37	16	18.31	18.40	20	35,708	0.06%
2020/09/29	1	18.25	1	18.20	18.30	0	35,989	0.00%
2020/09/28	4	17.83	52	17.90	18.05	-48	36,307	-0.13%
2020/09/25	72	17.67	0	0.00	17.60	72	36,580	0.20%
2020/09/24	63	17.75	2	17.75	17.60	61	35,900	0.17%
2020/09/23	14	18.05	4	18.06	18.00	10	35,340	0.03%
2020/09/22	17	18.28	2	18.35	18.20	15	34,880	0.04%
2020/09/21	7	18.57	0	0.00	18.50	7	34,369	0.02%
2020/09/18	10	18.67	0	0.00	18.60	10	34,323	0.03%
2020/09/17	7	18.74	20	18.85	18.70	-13	34,037	-0.04%
2020/09/16	1	18.85	1	18.85	18.85	0	33,942	0.00%
2020/09/15	5	18.78	1	18.80	18.90	4	33,992	0.01%
2020/09/14	4	18.76	3	18.78	18.80	1	34,829	0.00%
2020/09/11	5	18.78	0	0.00	18.85	5	34,980	0.01%
2020/09/10	4.1	18.82	2	18.75	18.90	2.1	35,114	0.01%
2020/09/09	5	18.78	0	0.00	18.80	5	35,318	0.01%
2020/09/08	3	18.88	0	0.00	18.90	3	35,508	0.01%
2020/09/07	39	18.86	1	18.85	18.85	38	35,874	0.11%
2020/09/04	8	18.76	2	18.75	18.80	6	36,107	0.02%
2020/09/03	7	18.79	1	18.80	18.85	6	35,911	0.02%
2020/09/02	48	18.78	0	0.00	18.70	48	35,754	0.13%
2020/09/01	34	18.90	3	18.90	18.90	31	35,252	0.09%
2020/08/31	2	19.00	0.1	19.05	18.95	1.9	34,963	0.01%
2020/08/28	18	19.06	7	19.09	19.00	11	34,821	0.03%
2020/08/27	9	19.03	0	0.00	19.00	9	35,174	0.03%
2020/08/26	20	19.10	2	19.15	19.20	18	35,208	0.05%
2020/08/25	13	19.06	0	0.00	19.10	13	35,375	0.04%
2020/08/24	10	19.06	2	19.05	19.05	8	37,240	0.02%
2020/08/21	5	19.10	1	19.20	19.20	4	37,597	0.01%
2020/08/20	36	19.06	0	0.00	19.00	36	37,561	0.10%
2020/08/19	5	19.42	0	0.00	19.40	5	36,998	0.01%
2020/08/18	4	19.40	1	19.40	19.40	3	36,721	0.01%
2020/08/17	2	19.50	14	19.49	19.50	-12	36,793	-0.03%
2020/08/14	3	19.38	0.2	19.50	19.35	2.8	36,930	0.01%
2020/08/13	3	19.40	2	19.45	19.50	1	37,035	0.00%
2020/08/12	22	19.40	3.5	19.46	19.40	18.5	37,303	0.05%
2020/08/11	23	19.40	0	0.00	19.40	23	37,427	0.06%
2020/08/10	4	19.40	3	19.45	19.40	1	37,497	0.00%
2020/08/07	6	19.37	0	0.00	19.35	6	37,567	0.02%
2020/08/06	4	19.39	0	0.00	19.40	4	37,582	0.01%
2020/08/05	3	19.40	0.2	19.40	19.30	2.8	38,122	0.01%
2020/08/03	16	19.32	0	0.00	19.30	16	38,321	0.04%
2020/07/31	7	19.49	0	0.00	19.40	7	38,313	0.02%
2020/07/30	6	19.50	0	0.00	19.65	6	38,215	0.02%
2020/07/29	4	19.61	0	0.00	19.50	4	38,150	0.01%
2020/07/28	42	19.30	0	0.00	19.35	42	38,620	0.11%
2020/07/27	9	19.39	0	0.00	19.35	9	39,135	0.02%
2020/07/24	8	19.56	2	19.60	19.50	6	39,242	0.02%
2020/07/23	25	19.70	2	19.68	19.75	23	39,366	0.06%
2020/07/22	51	19.76	0	0.00	19.80	51	39,850	0.13%
2020/07/21	9	19.82	13	19.89	19.80	-4	39,576	-0.01%
2020/07/20	4	19.86	5	19.85	19.85	-1	39,607	0.00%
2020/07/17	19	19.84	0	0.00	19.90	19	40,237	0.05%
2020/07/16	26	19.82	0	0.00	19.85	26	40,922	0.06%
2020/07/15	22	19.87	0	0.00	19.90	22	40,646	0.05%
2020/07/14	35	20.00	32	20.00	19.95	3	40,486	0.01%
2020/07/13	21	20.04	1	20.05	20.10	20	40,670	0.05%
2020/07/10	66	20.91	21	21.05	20.90	45	40,629	0.11%
2020/07/09	10	21.15	3	21.15	21.15	7	40,292	0.02%
2020/07/08	10	21.15	3	21.15	21.15	7	40,156	0.02%
2020/07/07	115	21.10	103	21.10	21.20	12	40,241	0.03%	大買/大賣/
2020/07/06	25	21.01	7	20.95	21.05	18	40,072	0.04%
2020/07/03	23	20.63	14	20.75	20.80	9	39,932	0.02%
2020/07/02	109	20.55	0	0.00	20.50	109	39,906	0.27%	大買/鉅額交易
2020/06/30	2	20.35	10	20.40	20.35	-8	40,199	-0.02%
2020/06/29	1	20.20	0	0.00	20.25	1	40,755	0.00%
2020/06/24	12	20.26	10	20.40	20.25	2	41,200	0.00%
2020/06/23	3	20.27	28	20.25	20.40	-25	41,993	-0.06%
2020/06/22	1	20.20	18	20.24	20.30	-17	42,669	-0.04%
2020/06/19	9	20.21	0	0.00	20.10	9	43,720	0.02%
2020/06/18	1	20.30	20	20.35	20.30	-19	43,953	-0.04%
2020/06/17	3	20.33	0	0.00	20.55	3	45,257	0.01%
2020/06/16	2	20.28	20.4	20.36	20.35	-18.4	46,903	-0.04%
2020/06/15	0	0.00	3	20.15	20.10	-3	48,350	-0.01%
2020/06/12	46	20.21	16	20.11	20.20	30	49,216	0.06%
2020/06/11	3	20.72	15.9	21.02	20.65	-12.9	50,336	-0.03%
2020/06/10	20	21.00	1	21.10	21.10	19	51,195	0.04%
2020/06/09	3	20.90	18	20.97	21.05	-15	53,643	-0.03%
2020/06/08	11	20.90	0	0.00	21.00	11	54,674	0.02%
2020/06/05	0.4	20.80	1	20.85	20.80	-0.6	55,643	0.00%
2020/06/04	19	20.82	34	20.68	20.65	-15	56,543	-0.03%
2020/06/03	41	20.68	35	20.67	20.75	6	57,457	0.01%
2020/06/02	18	20.30	25	20.16	20.30	-7	57,439	-0.01%
2020/06/01	14	20.14	16	20.14	20.05	-2	57,450	0.00%
2020/05/29	37	19.82	0	0.00	19.95	37	57,494	0.06%
2020/05/28	17	19.84	0	0.00	19.85	17	55,907	0.03%
2020/05/27	17	20.05	0	0.00	20.10	17	56,210	0.03%
2020/05/26	1	19.85	7	19.94	19.95	-6	56,541	-0.01%
2020/05/25	7	19.67	1	19.70	19.75	6	56,691	0.01%
2020/05/22	3	19.57	10	19.60	19.55	-7	56,938	-0.01%
2020/05/21	9	19.78	27	19.83	19.80	-18	56,923	-0.03%
2020/05/20	11	19.80	5	19.85	19.85	6	56,828	0.01%
2020/05/19	11	19.85	23	19.82	19.85	-12	57,037	-0.02%
2020/05/18	0	0.00	4	19.60	19.50	-4	57,028	-0.01%
2020/05/15	1	19.55	0	0.00	19.60	1	57,006	0.00%
2020/05/14	11	19.52	1	19.55	19.55	10	57,148	0.02%
2020/05/13	6	19.59	1	19.80	19.80	5	56,821	0.01%
2020/05/12	38.4	19.67	1	19.70	19.65	37.4	56,806	0.07%
2020/05/11	3	20.00	7	20.10	20.00	-4	56,510	-0.01%
2020/05/08	2	19.90	2	19.88	19.80	0	56,336	0.00%
2020/05/07	6	19.70	7.4	19.75	19.70	-1.4	56,494	0.00%
2020/05/06	5	19.50	6	19.60	19.55	-1	56,584	0.00%
2020/05/05	6	19.64	26	19.61	19.65	-20	56,507	-0.04%
2020/05/04	21	19.48	0	0.00	19.50	21	56,571	0.04%
2020/04/30	7	20.11	60	20.06	20.00	-53	56,460	-0.09%
2020/04/29	12	19.81	12	19.83	19.70	0	56,001	0.00%
2020/04/28	0	0.00	9	19.35	19.50	-9	56,031	-0.02%
2020/04/27	13	18.86	17.1	18.90	19.05	-4.1	57,103	-0.01%
2020/04/24	3	18.60	19	18.70	18.60	-16	56,791	-0.03%
2020/04/23	3	18.60	7	18.59	18.55	-4	56,445	-0.01%
2020/04/22	60	18.43	0	0.00	18.50	60	56,084	0.11%
2020/04/21	18	18.87	83	19.04	18.70	-65	55,653	-0.12%
2020/04/20	4	19.41	0	0.00	19.30	4	54,957	0.01%
2020/04/17	4	19.73	5	19.80	19.60	-1	54,808	0.00%
2020/04/16	37	19.53	0	0.00	19.50	37	54,484	0.07%
2020/04/15	34	20.02	65	20.00	19.90	-31	53,928	-0.06%
2020/04/14	21	19.28	25	19.56	19.65	-4	53,168	-0.01%
2020/04/13	12	18.83	14	18.87	18.80	-2	52,397	0.00%
2020/04/10	1	18.45	12	18.58	18.65	-11	51,908	-0.02%
2020/04/09	50	18.00	0	0.00	18.05	50	51,292	0.10%
2020/04/07	3	17.88	0	0.00	17.90	3	50,406	0.01%
2020/04/06	27	17.75	0	0.00	17.85	27	50,107	0.05%
2020/04/01	2	17.80	0	0.00	17.75	2	49,449	0.00%
2020/03/31	26	17.91	0	0.00	17.90	26	49,090	0.05%
2020/03/30	2	17.95	0	0.00	17.90	2	48,326	0.00%
2020/03/27	1	17.70	12	17.86	17.90	-11	47,734	-0.02%
2020/03/26	16	17.34	3	17.20	17.30	13	46,872	0.03%
2020/03/25	8	17.59	10	17.66	17.50	-2	46,742	0.00%
2020/03/24	10	16.80	1	17.05	16.60	9	45,846	0.02%
2020/03/23	22	16.35	1	16.40	16.15	21	45,074	0.05%
2020/03/20	34	17.18	1	17.20	17.10	33	43,907	0.08%
2020/03/19	86	16.90	37	17.11	16.30	49	42,276	0.12%
2020/03/18	63	18.05	5.1	18.00	17.95	57.9	41,243	0.14%
2020/03/17	19	18.50	8.2	18.40	18.35	10.8	40,340	0.03%
2020/03/16	12	19.20	10	19.00	19.05	2	38,936	0.01%
2020/03/13	71	18.92	6	19.18	19.65	65	37,786	0.17%
2020/03/12	79	20.59	1	20.60	20.50	78	35,232	0.22%
2020/03/11	26	21.39	0	0.00	21.35	26	34,135	0.08%
2020/03/10	11	21.56	0	0.00	21.55	11	33,181	0.03%
2020/03/09	82	21.97	3	21.83	21.80	79	32,323	0.24%
2020/03/06	13	22.41	0	0.00	22.40	13	31,317	0.04%
2020/03/05	1	22.65	2	22.70	22.85	-1	31,030	0.00%
2020/03/04	0	0.00	3	22.55	22.55	-3	30,859	-0.01%
2020/03/03	1	22.60	1	22.55	22.55	0	30,623	0.00%
2020/03/02	16	22.23	9	22.30	22.25	7	30,120	0.02%
2020/02/27	1	22.60	1	22.70	22.70	0	30,315	0.00%
2020/02/26	4	22.64	1	22.75	22.80	3	29,971	0.01%
2020/02/25	4	22.74	0.1	22.85	22.80	3.9	29,697	0.01%
2020/02/24	1	22.80	0	0.00	22.85	1	29,878	0.00%
2020/02/21	6	23.20	25	23.27	23.20	-19	29,917	-0.06%
2020/02/20	0	0.00	1	23.40	23.45	-1	29,837	0.00%
2020/02/19	0	0.00	2	23.18	23.30	-2	29,646	-0.01%
2020/02/18	7	23.00	5	23.06	23.10	2	29,619	0.01%
2020/02/17	3	22.80	0	0.00	22.95	3	29,671	0.01%
2020/02/13	9	22.75	9	22.73	22.80	0	30,859	0.00%
2020/02/12	12.1	22.60	23	22.60	22.65	-10.9	31,125	-0.04%
2020/02/10	7	22.50	0	0.00	22.50	7	31,077	0.02%
2020/02/07	5	22.40	2	22.50	22.50	3	31,568	0.01%
2020/02/06	1	22.40	16	22.43	22.50	-15	31,453	-0.05%
2020/02/05	10	22.30	10	22.30	22.40	0	31,694	0.00%
2020/02/04	9	22.02	5	22.23	22.30	4	31,443	0.01%
2020/02/03	5	21.79	39	21.74	21.95	-34	31,371	-0.11%
2020/01/31	5	22.17	2	22.05	22.05	3	31,208	0.01%
2020/01/30	11	22.30	9.3	22.12	22.00	1.7	30,750	0.01%
2020/01/20	0	0.00	14	22.76	22.90	-14	29,385	-0.05%
2020/01/17	1	22.65	10	22.60	22.60	-9	29,165	-0.03%
2020/01/16	2	22.60	1.2	22.56	22.60	0.8	29,356	0.00%
2020/01/15	6	22.58	12	22.64	22.70	-6	29,348	-0.02%
2020/01/13	10	22.28	8	22.38	22.50	2	28,942	0.01%
2020/01/09	12	22.25	0	0.00	22.30	12	29,229	0.04%
2020/01/08	3	22.18	0	0.00	22.25	3	29,318	0.01%
2020/01/06	16	22.26	3	22.30	22.25	13	29,172	0.04%
2020/01/03	0.2	22.40	0	0.00	22.45	0.2	28,991	0.00%
2019/12/31	11	22.34	8	22.35	22.40	3	29,038	0.01%
2019/12/27	1	22.45	0	0.00	22.50	1	28,856	0.00%
2019/12/26	1	22.45	0	0.00	22.45	1	28,840	0.00%
2019/12/24	16	22.45	10	22.50	22.45	6	29,229	0.02%
2019/12/23	0	0.00	1	22.50	22.50	-1	29,234	0.00%
2019/12/20	9	22.43	22	22.49	22.40	-13	29,485	-0.04%
2019/12/19	6	22.40	7	22.36	22.40	-1	29,215	0.00%
2019/12/18	0	0.00	9	22.50	22.50	-9	29,240	-0.03%
2019/12/17	10	22.35	4	22.39	22.40	6	29,345	0.02%
2019/12/16	3	22.37	1.2	22.38	22.30	1.8	29,100	0.01%
2019/12/13	3	22.40	20	22.45	22.50	-17	29,132	-0.06%
2019/12/12	0	0.00	11	22.16	22.15	-11	28,495	-0.04%
2019/12/11	2	22.05	8	22.04	22.10	-6	28,282	-0.02%
2019/12/06	0.5	21.90	0	0.00	21.90	0.5	28,482	0.00%
2019/12/05	10	21.80	0	0.00	21.70	10	28,490	0.04%
2019/12/04	8	21.65	0	0.00	21.85	8	28,342	0.03%
2019/12/03	13	21.71	0.8	21.75	21.75	12.2	28,292	0.04%
2019/12/02	0	0.00	5	21.83	21.85	-5	28,151	-0.02%
2019/11/29	9	21.89	10	21.85	21.85	-1	28,072	0.00%
2019/11/28	4	22.05	0	0.00	21.95	4	27,767	0.01%
2019/11/27	12	22.14	1	22.15	22.25	11	27,753	0.04%
2019/11/26	0	0.00	4	22.25	22.10	-4	27,682	-0.01%
2019/11/25	6	21.95	0	0.00	21.90	6	26,609	0.02%
2019/11/22	23	21.94	1	22.05	22.00	22	26,937	0.08%
2019/11/21	2	22.00	15	22.05	22.00	-13	26,777	-0.05%
2019/11/20	2	22.08	4.2	22.27	22.15	-2.2	26,305	-0.01%
2019/11/19	5	22.13	10	22.18	22.25	-5	26,043	-0.02%
2019/11/18	1	22.15	4	22.15	22.25	-3	26,049	-0.01%
2019/11/15	0	0.00	3	22.15	22.15	-3	25,962	-0.01%
2019/11/14	15	22.18	9	22.14	22.15	6	25,865	0.02%
2019/11/13	0	0.00	9.5	22.18	22.25	-9.5	25,955	-0.04%
2019/11/12	19	21.83	11	21.80	21.90	8	25,256	0.03%
2019/11/11	12	21.59	0	0.00	21.60	12	24,622	0.05%
2019/11/08	0	0.00	38	21.79	21.85	-38	24,477	-0.16%
2019/11/07	2	21.65	1	21.70	21.70	1	24,669	0.00%
2019/11/06	10	21.64	7	21.72	21.75	3	24,715	0.01%
2019/11/05	0	0.00	3	21.50	21.50	-3	24,262	-0.01%
2019/11/04	23	21.36	17	21.39	21.45	6	24,725	0.02%
2019/11/01	0	0.00	1	21.25	21.25	-1	24,489	0.00%
2019/10/31	0	0.00	12	21.22	21.20	-12	24,908	-0.05%
2019/10/30	2	21.00	0	0.00	21.10	2	24,686	0.01%
2019/10/29	2	21.15	1	21.15	21.15	1	25,036	0.00%
2019/10/28	5	21.00	2	21.00	21.10	3	24,769	0.01%
2019/10/25	3	20.98	2	20.95	21.05	1	24,723	0.00%
2019/10/24	0	0.00	17.4	21.01	21.15	-17.4	24,634	-0.07%
2019/10/23	6	20.91	0	0.00	21.00	6	24,501	0.02%
2019/10/22	0	0.00	0.2	21.00	21.10	-0.2	24,460	0.00%
2019/10/21	2	20.90	8	21.00	21.00	-6	24,214	-0.02%
2019/10/18	0	0.00	0.6	20.95	20.90	-0.6	24,260	0.00%
2019/10/17	2	21.10	12	21.04	21.15	-10	24,150	-0.04%
2019/10/16	2	20.95	0	0.00	20.95	2	23,826	0.01%
2019/10/15	5	20.85	0	0.00	20.90	5	23,758	0.02%
2019/10/14	7	20.79	2	20.75	20.90	5	24,159	0.02%
2019/10/09	7.2	20.64	0	0.00	20.60	7.2	24,663	0.03%
2019/10/08	0	0.00	1	20.80	20.75	-1	25,546	0.00%
2019/10/07	0	0.00	1.1	20.55	20.55	-1.1	25,902	0.00%
2019/10/04	1	20.55	0	0.00	20.60	1	26,141	0.00%
2019/10/03	2	20.55	0	0.00	20.55	2	26,541	0.01%
2019/10/01	1	20.75	0	0.00	20.85	1	27,048	0.00%
2019/09/27	20	20.65	24	20.65	20.60	-4	27,031	-0.01%
2019/09/26	68	20.75	0	0.00	20.70	68	27,241	0.25%
2019/09/25	7	20.54	0	0.00	20.65	7	27,559	0.03%
2019/09/24	17	20.75	0	0.00	20.75	17	27,399	0.06%
2019/09/23	1	21.05	0	0.00	20.90	1	27,318	0.00%
2019/09/20	1	21.25	1	21.30	21.30	0	27,456	0.00%
2019/09/19	0	0.00	2	21.25	21.25	-2	27,069	-0.01%
2019/09/18	1	21.20	5	21.18	21.30	-4	27,226	-0.01%
2019/09/17	0	0.00	2.7	21.00	21.00	-2.7	27,189	-0.01%
2019/09/16	5	21.00	4	21.04	21.05	1	27,856	0.00%
2019/09/12	1	20.95	14	21.01	21.00	-13	28,088	-0.05%
2019/09/11	1	20.80	21	20.93	21.00	-20	28,410	-0.07%
2019/09/10	1	20.85	10	20.90	20.95	-9	28,358	-0.03%
2019/09/09	1	20.55	3	20.60	20.65	-2	28,256	-0.01%
2019/09/06	0	0.00	1	20.55	20.55	-1	28,532	0.00%
2019/09/05	1	20.40	2	20.50	20.45	-1	28,606	0.00%
2019/09/04	0	0.00	0.3	20.35	20.35	-0.3	28,798	0.00%
2019/09/03	6	20.23	0	0.00	20.20	6	28,999	0.02%
2019/09/02	4	20.26	0	0.00	20.30	4	29,402	0.01%
2019/08/30	2	20.25	0	0.00	20.35	2	29,782	0.01%
2019/08/29	3	20.10	0	0.00	20.10	3	29,901	0.01%
2019/08/28	0	0.00	2	20.10	20.15	-2	30,230	-0.01%
2019/08/27	6	20.21	0	0.00	20.05	6	30,411	0.02%
2019/08/26	13	20.20	2	20.20	20.15	11	30,322	0.04%
2019/08/23	4.5	20.32	4	20.30	20.50	0.5	30,561	0.00%
2019/08/22	4	20.38	0	0.00	20.25	4	30,712	0.01%
2019/08/21	4.7	20.40	1	20.60	20.30	3.7	31,456	0.01%
2019/08/19	3	20.48	10	20.47	20.45	-7	31,432	-0.02%
2019/08/16	0	0.00	12	20.53	20.50	-12	31,486	-0.04%
2019/08/15	1	20.00	0	0.00	20.05	1	31,295	0.00%
2019/08/14	3	20.25	2	20.25	20.20	1	31,569	0.00%
2019/08/13	7	20.06	5	20.05	20.00	2	31,757	0.01%
2019/08/12	0	0.00	50	20.45	20.20	-50	31,637	-0.16%
2019/08/08	9	20.27	32	20.15	20.15	-23	31,471	-0.07%
2019/08/07	12	20.05	0	0.00	20.05	12	31,689	0.04%
2019/08/06	77	19.92	44	19.87	19.95	33	32,019	0.10%
2019/08/05	4	20.00	0	0.00	20.10	4	31,858	0.01%
2019/08/02	18	20.05	2	20.10	20.05	16	32,159	0.05%
2019/08/01	9	20.23	0	0.00	20.30	9	32,456	0.03%
2019/07/31	7	20.34	0	0.00	20.30	7	32,839	0.02%
2019/07/30	3	20.50	0	0.00	20.50	3	32,580	0.01%
2019/07/29	1	20.50	0	0.00	20.50	1	33,121	0.00%
2019/07/26	4	20.53	0	0.00	20.55	4	33,997	0.01%
2019/07/25	5	20.45	0	0.00	20.65	5	34,955	0.01%
2019/07/24	21	20.47	0	0.00	20.45	21	35,354	0.06%
2019/07/23	1	20.55	0	0.00	20.50	1	35,852	0.00%
2019/07/22	0	0.00	2	20.50	20.55	-2	35,969	-0.01%
2019/07/19	12	20.55	30	20.60	20.50	-18	35,993	-0.05%
2019/07/17	5	20.50	0	0.00	20.60	5	36,136	0.01%
2019/07/16	24	20.50	20	20.50	20.55	4	36,056	0.01%
2019/07/15	38	20.65	0	0.00	20.65	38	35,686	0.11%
2019/07/12	23	21.63	0	0.00	21.60	23	35,402	0.06%
2019/07/08	1	21.75	1	21.75	21.70	0	34,092	0.00%
2019/07/05	0	0.00	2	21.70	21.70	-2	33,912	-0.01%
2019/07/04	0	0.00	3	21.55	21.55	-3	33,827	-0.01%
2019/07/03	0	0.00	5	21.50	21.50	-5	33,814	-0.01%
2019/07/02	0	0.00	4	21.50	21.50	-4	33,679	-0.01%
2019/07/01	2	21.50	20	21.50	21.45	-18	33,343	-0.05%
2019/06/28	0	0.00	8	21.45	21.35	-8	33,160	-0.02%
2019/06/26	0	0.00	0.4	21.20	21.20	-0.4	33,292	0.00%
2019/06/24	2	21.13	0	0.00	21.05	2	33,308	0.01%
2019/06/21	3	21.22	0	0.00	21.10	3	32,956	0.01%
2019/06/20	30	21.55	0	0.00	21.40	30	32,289	0.09%
2019/06/19	0	0.00	71	21.42	21.50	-71	32,024	-0.22%
2019/06/18	5	21.30	4	21.30	21.30	1	31,469	0.00%
2019/06/14	0	0.00	5	21.33	21.35	-5	31,601	-0.02%
2019/06/13	2	21.05	0	0.00	21.05	2	31,240	0.01%
2019/06/12	6	21.05	5	21.00	21.10	1	31,699	0.00%
2019/06/11	0	0.00	2	21.25	21.10	-2	31,415	-0.01%
2019/06/10	0	0.00	5	21.28	21.30	-5	31,246	-0.02%
2019/06/06	0	0.00	1	20.95	21.05	-1	30,905	0.00%
2019/06/05	2	20.90	1	20.90	20.95	1	30,745	0.00%
2019/06/04	17	20.80	0	0.00	20.80	17	30,803	0.06%
2019/06/03	2	20.85	0	0.00	20.90	2	30,653	0.01%
2019/05/31	5	20.90	1	21.00	20.95	4	30,684	0.01%
2019/05/30	9	20.85	0	0.00	20.90	9	30,525	0.03%
2019/05/29	1	20.90	0	0.00	20.85	1	30,603	0.00%
2019/05/28	1	20.90	0.1	21.05	21.05	0.9	30,736	0.00%
2019/05/27	2	20.90	0	0.00	20.95	2	30,128	0.01%
2019/05/24	1	20.80	10	20.85	20.90	-9	30,240	-0.03%
2019/05/23	6	20.85	0	0.00	20.85	6	30,190	0.02%
2019/05/21	1	20.95	0	0.00	20.95	1	30,045	0.00%
2019/05/17	1	20.85	0	0.00	20.70	1	29,337	0.00%
2019/05/16	3	20.67	3	20.90	20.70	0	29,265	0.00%
2019/05/15	6	20.86	0	0.00	20.80	6	29,001	0.02%
2019/05/14	4	20.88	3	20.88	21.05	1	28,760	0.00%
2019/05/13	12	21.01	20	21.05	21.05	-8	28,667	-0.03%
2019/05/10	2	21.05	0	0.00	21.20	2	28,748	0.01%
2019/05/09	4	20.96	0	0.00	20.85	4	28,522	0.01%
2019/05/08	8	21.15	1	21.20	21.10	7	28,103	0.02%
2019/05/07	1	21.55	6	21.58	21.45	-5	27,915	-0.02%
2019/05/06	16	21.53	14	21.36	21.45	2	28,031	0.01%
2019/05/03	15	21.59	13	21.82	21.85	2	27,735	0.01%
2019/05/02	3	21.50	24	21.40	21.50	-21	26,834	-0.08%
2019/04/30	0	0.00	7	20.96	21.15	-7	26,317	-0.03%
2019/04/29	6	20.82	23	20.87	20.90	-17	26,122	-0.07%
2019/04/26	0	0.00	6	20.55	20.45	-6	26,110	-0.02%
2019/04/25	0.5	20.60	5	20.60	20.60	-4.5	26,122	-0.02%
2019/04/23	6	20.39	3	20.45	20.45	3	26,286	0.01%
2019/04/22	1	20.40	22	20.50	20.45	-21	26,317	-0.08%
2019/04/19	2	20.28	0	0.00	20.40	2	26,539	0.01%
2019/04/18	13	20.26	0	0.00	20.20	13	26,699	0.05%
2019/04/17	8.2	20.38	9	20.40	20.35	-0.8	26,558	0.00%
2019/04/16	2	20.45	14.4	20.45	20.45	-12.4	26,322	-0.05%
2019/04/15	7	20.51	6	20.57	20.40	1	26,435	0.00%
2019/04/12	1	20.70	10	20.65	20.55	-9	26,754	-0.03%
2019/04/11	17	20.57	0	0.00	20.70	17	26,867	0.06%
2019/04/10	16	20.66	22	20.74	20.55	-6	26,937	-0.02%
2019/04/09	0	0.00	9	20.66	20.75	-9	27,013	-0.03%
2019/04/08	0	0.00	2	20.48	20.55	-2	26,910	-0.01%
2019/04/03	2	20.35	13	20.40	20.35	-11	26,705	-0.04%
2019/04/02	14	20.39	14	20.40	20.40	0	26,687	0.00%
2019/04/01	9.7	20.35	0	0.00	20.30	9.7	26,739	0.04%
2019/03/29	1	20.45	0	0.00	20.45	1	26,136	0.00%
2019/03/28	8	20.44	1	20.45	20.40	7	26,082	0.03%
2019/03/27	38	20.47	20	20.45	20.40	18	26,159	0.07%
2019/03/26	4	20.61	0	0.00	20.65	4	26,032	0.02%
2019/03/25	17	20.60	2	20.65	20.60	15	26,246	0.06%
2019/03/22	6	20.90	0	0.00	20.90	6	26,262	0.02%
2019/03/21	0.6	21.00	5	21.00	21.00	-4.4	26,561	-0.02%
2019/03/20	0	0.00	45.5	20.96	20.90	-45.5	26,863	-0.17%
2019/03/19	2	21.00	0	0.00	20.90	2	27,412	0.01%
2019/03/15	0.4	20.70	3	20.85	20.65	-2.6	27,712	-0.01%
2019/03/13	4	20.50	44	20.55	20.45	-40	27,360	-0.15%
2019/03/12	1	20.55	0	0.00	20.60	1	27,326	0.00%
2019/03/11	6	20.51	1	20.55	20.45	5	27,366	0.02%
2019/03/08	14	20.46	0	0.00	20.35	14	27,427	0.05%
2019/03/07	0.6	20.65	0	0.00	20.60	0.6	27,577	0.00%
2019/03/05	10	20.65	3	20.70	20.65	7	27,714	0.03%
2019/03/04	0	0.00	10	20.80	20.75	-10	27,585	-0.04%
2019/02/27	3	20.80	7	20.85	20.85	-4	27,417	-0.01%
2019/02/26	0	0.00	1	20.80	20.80	-1	27,282	0.00%
2019/02/25	3	20.65	0	0.00	20.75	3	27,137	0.01%
2019/02/22	0	0.00	1	20.65	20.75	-1	26,958	0.00%
2019/02/21	0	0.00	4.1	20.60	20.75	-4.1	26,919	-0.02%
2019/02/20	2	20.50	1.1	20.51	20.55	0.9	27,123	0.00%
2019/02/19	2	20.45	0	0.00	20.45	2	27,327	0.01%
2019/02/15	6	20.47	0	0.00	20.45	6	27,909	0.02%
2019/02/14	3	20.63	0	0.00	20.60	3	28,469	0.01%
2019/02/13	2	20.50	0	0.00	20.60	2	28,526	0.01%
2019/02/12	9	20.40	0	0.00	20.55	9	28,385	0.03%
2019/02/11	18	20.50	3	20.47	20.45	15	27,998	0.05%
2019/01/30	0	0.00	1	20.60	20.70	-1	27,590	0.00%
2019/01/29	1	20.45	0	0.00	20.55	1	27,382	0.00%
2019/01/28	10	20.60	0	0.00	20.70	10	27,299	0.04%
2019/01/25	6	20.56	22	20.60	20.60	-16	27,101	-0.06%
2019/01/24	2	20.40	1	20.45	20.40	1	26,799	0.00%
2019/01/23	0	0.00	7	20.40	20.35	-7	27,098	-0.03%
2019/01/22	31	20.20	8	20.32	20.50	23	27,099	0.08%
2019/01/21	0	0.00	4	20.23	20.25	-4	26,915	-0.01%
2019/01/17	2	20.00	0	0.00	20.00	2	27,425	0.01%
2019/01/16	17	19.96	1	20.15	20.05	16	28,259	0.06%
2019/01/14	2	19.98	0	0.00	20.10	2	28,092	0.01%
2019/01/11	3	20.13	0	0.00	20.10	3	28,288	0.01%
2019/01/10	11	20.10	0	0.00	20.20	11	28,063	0.04%
2019/01/09	0	0.00	23	20.21	20.25	-23	27,976	-0.08%
2019/01/08	4	19.94	0	0.00	19.95	4	27,952	0.01%
2019/01/07	1	20.00	4	20.08	20.10	-3	28,441	-0.01%
2019/01/04	7	19.86	0	0.00	19.80	7	29,344	0.02%
2019/01/03	10	20.00	0	0.00	20.00	10	30,352	0.03%
2019/01/02	24	19.90	6	20.20	19.90	18	30,669	0.06%
2018/12/27	4	19.90	5	20.00	19.95	-1	30,893	0.00%
2018/12/26	2	19.83	0	0.00	19.80	2	31,347	0.01%
2018/12/25	3	19.75	0	0.00	19.75	3	31,571	0.01%
2018/12/24	5	19.86	0	0.00	19.85	5	31,770	0.02%
2018/12/22	5	19.95	0	0.00	19.95	5	31,824	0.02%
2018/12/21	1	19.90	0	0.00	19.90	1	32,371	0.00%
2018/12/20	13	19.97	25	20.00	19.95	-12	32,619	-0.04%
2018/12/19	0	0.00	5	20.00	20.15	-5	32,555	-0.02%
2018/12/18	10	20.05	2	20.10	20.00	8	32,766	0.02%
2018/12/17	2	20.30	6	20.34	20.20	-4	33,529	-0.01%
2018/12/14	1	20.40	10	20.33	20.45	-9	34,004	-0.03%
2018/12/13	21	20.10	0	0.00	20.10	21	33,884	0.06%
2018/12/12	51	19.91	0	0.00	19.90	51	33,804	0.15%
2018/12/11	9	19.95	0	0.00	20.00	9	32,968	0.03%
2018/12/10	32	20.01	0	0.00	20.00	32	32,772	0.10%
2018/12/07	8	20.24	0	0.00	20.20	8	32,513	0.02%
2018/12/06	11.4	20.29	0	0.00	20.35	11.4	32,465	0.04%
2018/12/05	1	20.45	0	0.00	20.45	1	32,426	0.00%
2018/12/04	2	20.65	0	0.00	20.65	2	32,496	0.01%
2018/12/03	1	20.80	0	0.00	20.70	1	32,469	0.00%
2018/11/30	1	20.50	2	20.50	20.45	-1	32,270	0.00%
2018/11/29	5	20.50	0	0.00	20.40	5	31,986	0.02%
2018/11/28	6	20.54	0	0.00	20.60	6	31,806	0.02%
2018/11/27	4	20.53	0	0.00	20.60	4	31,712	0.01%
2018/11/26	5	20.85	0	0.00	20.65	5	31,800	0.02%
2018/11/21	3	20.80	0	0.00	20.85	3	31,646	0.01%
2018/11/20	52	21.13	0	0.00	21.00	52	31,556	0.16%
2018/11/19	5	21.01	2	21.20	21.35	3	31,507	0.01%
2018/11/16	1	20.95	0	0.00	21.10	1	31,257	0.00%
2018/11/15	1	20.60	0	0.00	20.70	1	30,961	0.00%
2018/11/13	4	20.70	0	0.00	20.90	4	30,538	0.01%
2018/11/12	0	0.00	50	21.05	21.10	-50	30,184	-0.17%
2018/11/09	2	21.00	2	21.10	21.15	0	30,503	0.00%
2018/11/08	0	0.00	3	20.98	21.20	-3	30,660	-0.01%
2018/11/07	3	20.93	21	20.95	21.00	-18	30,638	-0.06%
2018/11/06	0	0.00	16	20.73	20.75	-16	31,190	-0.05%
2018/11/05	5	20.52	10	20.50	20.75	-5	31,357	-0.02%
2018/11/02	0	0.00	2	20.53	20.80	-2	31,507	-0.01%
2018/11/01	7	20.42	10	20.40	20.35	-3	31,652	-0.01%
2018/10/31	1	20.20	10	20.65	20.65	-9	32,056	-0.03%
2018/10/30	10	19.95	201	19.95	19.95	-191	31,843	-0.60%	大賣/鉅額交易
2018/10/29	3	19.80	2	20.00	19.80	1	32,258	0.00%
2018/10/26	6	19.94	4	20.01	19.90	2	32,467	0.01%
2018/10/25	36	19.94	0	0.00	19.90	36	32,549	0.11%
2018/10/24	41	20.46	0.6	20.55	20.40	40.4	32,425	0.12%
2018/10/23	3	20.90	2	21.00	20.95	1	31,694	0.00%
2018/10/22	10	21.10	1	21.20	21.10	9	31,566	0.03%
2018/10/17	13	21.19	0	0.00	21.05	13	32,056	0.04%
2018/10/16	0	0.00	3	21.40	21.15	-3	32,242	-0.01%
2018/10/15	3	21.30	25	21.31	21.20	-22	32,038	-0.07%
2018/10/12	58	21.33	6	21.57	21.70	52	31,832	0.16%
2018/10/11	34	21.42	37	21.63	21.15	-3	30,930	-0.01%
2018/10/09	0	0.00	2	22.55	22.75	-2	29,737	-0.01%
2018/10/08	0	0.00	6	22.63	22.55	-6	29,411	-0.02%
2018/10/05	8	22.76	1	22.55	22.70	7	29,290	0.02%
2018/10/04	0	0.00	6	22.89	22.95	-6	29,177	-0.02%
2018/10/02	2	22.53	0	0.00	22.60	2	29,147	0.01%
2018/09/28	0	0.00	3.2	22.91	23.00	-3.2	30,451	-0.01%
2018/09/27	1	22.75	1	22.80	23.00	0	30,471	0.00%
2018/09/26	0	0.00	2	22.60	22.40	-2	30,306	-0.01%
2018/09/25	2	22.50	31	22.49	22.60	-29	31,058	-0.09%
2018/09/21	11	22.31	23	22.35	22.45	-12	31,317	-0.04%
2018/09/20	1	21.95	2	21.93	22.15	-1	31,159	0.00%
2018/09/19	1	21.55	1	21.80	21.80	0	31,153	0.00%
2018/09/18	1	21.40	0	0.00	21.55	1	31,334	0.00%
2018/09/17	1	21.30	0	0.00	21.45	1	31,536	0.00%
2018/09/10	0	0.00	1	21.25	21.30	-1	32,670	0.00%
2018/09/07	0	0.00	1	21.05	21.15	-1	33,066	0.00%
2018/09/06	0	0.00	2	21.05	21.15	-2	33,457	-0.01%
2018/09/05	1	21.20	0.2	21.30	21.20	0.8	33,573	0.00%
2018/09/04	3	21.47	5	21.50	21.55	-2	33,601	-0.01%
2018/09/03	3	21.25	0	0.00	21.35	3	33,598	0.01%
2018/08/30	0	0.00	3	21.35	21.35	-3	33,603	-0.01%
2018/08/29	1	21.50	0	0.00	21.55	1	33,891	0.00%
2018/08/28	0	0.00	5	21.55	21.60	-5	34,008	-0.01%
2018/08/27	0.4	21.50	23.2	21.50	21.50	-22.9	34,035	-0.07%
2018/08/23	0	0.00	1	21.45	21.55	-1	35,043	0.00%
2018/08/22	0	0.00	5	21.50	21.50	-5	35,855	-0.01%
2018/08/20	0	0.00	1	21.30	21.30	-1	35,805	0.00%
2018/08/17	1	21.15	0	0.00	21.15	1	35,930	0.00%
2018/08/16	11	21.06	2	20.95	20.95	9	35,907	0.03%
2018/08/13	2	20.78	0	0.00	20.80	2	36,053	0.01%
2018/08/10	1	21.25	0	0.00	21.30	1	35,638	0.00%
2018/08/09	20	21.25	0	0.00	21.15	20	35,807	0.06%
2018/08/08	1	21.45	2	21.45	21.40	-1	35,680	0.00%
2018/08/07	1	21.50	16	21.50	21.45	-15	35,769	-0.04%
2018/08/06	0	0.00	3	21.43	21.45	-3	35,645	-0.01%
2018/08/02	1	21.05	0	0.00	20.75	1	36,266	0.00%
2018/08/01	0	21.10	30	21.02	21.10	-30	36,116	-0.08%
2018/07/31	2	20.78	0.5	20.75	20.75	1.5	35,911	0.00%
2018/07/27	2	20.55	5	20.53	20.65	-3	35,318	-0.01%
2018/07/26	1	20.40	2.5	20.48	20.55	-1.5	35,521	0.00%
2018/07/25	0	0.00	4	20.55	20.50	-4	35,512	-0.01%
2018/07/24	0	0.00	4	20.45	20.50	-4	35,542	-0.01%
2018/07/23	2	20.43	0	0.00	20.45	2	35,543	0.01%
2018/07/19	16	20.44	0	0.00	20.40	16	35,508	0.05%
2018/07/16	20	20.65	10	20.75	20.65	10	35,177	0.03%
2018/07/13	33	20.64	0	0.00	20.70	33	35,561	0.09%
2018/07/11	1	20.35	30	20.45	20.45	-29	35,729	-0.08%
2018/07/10	9.8	20.42	0	0.00	20.40	9.8	35,582	0.03%
2018/07/09	33.3	20.47	0	0.00	20.50	33.3	35,451	0.09%
2018/07/06	2	21.55	16	21.55	21.50	-14	34,888	-0.04%
2018/07/04	0	0.00	10	21.70	21.80	-10	34,001	-0.03%
2018/07/02	4	21.80	0	0.00	21.70	4	33,726	0.01%
2018/06/28	1	21.75	1	21.85	21.75	0	32,256	0.00%
2018/06/27	0	0.00	4	22.00	21.90	-4	31,673	-0.01%
2018/06/21	2	21.80	0	0.00	21.70	2	31,678	0.01%
2018/06/20	0	0.00	11	21.65	21.85	-11	32,358	-0.03%
2018/06/19	7.5	21.65	0	0.00	21.60	7.5	32,291	0.02%
2018/06/15	6	21.85	12	21.87	22.15	-6	31,926	-0.02%
2018/06/14	2	21.95	0	0.00	21.90	2	31,544	0.01%
2018/06/13	0	0.00	6	22.15	22.35	-6	31,192	-0.02%
2018/06/12	11	22.10	0	0.00	22.10	11	32,170	0.03%
2018/06/08	1	22.30	5	22.35	22.35	-4	32,354	-0.01%
2018/06/07	1	22.40	0	0.00	22.50	1	32,491	0.00%
2018/06/06	0	0.00	4.8	22.37	22.45	-4.8	32,693	-0.01%
2018/06/05	0	0.00	13	22.16	22.20	-13	32,579	-0.04%
2018/06/04	10	21.70	0	0.00	21.95	10	32,605	0.03%
2018/05/31	2	21.65	0.7	21.60	21.60	1.3	33,175	0.00%
2018/05/30	4	21.73	0	0.00	21.60	4	32,648	0.01%
2018/05/29	1	22.00	0	0.00	22.15	1	32,291	0.00%
2018/05/28	2	22.20	3	22.22	22.20	-1	32,740	0.00%
2018/05/22	0	0.00	5	22.15	22.15	-5	33,611	-0.01%
2018/05/21	0.2	22.05	1	22.15	22.15	-0.8	33,968	0.00%
2018/05/18	0	0.00	0.3	22.00	22.10	-0.3	34,052	0.00%
2018/05/17	0	0.00	5	22.03	22.05	-5	34,396	-0.01%
2018/05/16	1	22.00	10	21.95	22.05	-9	34,495	-0.03%
2018/05/15	0	0.00	5	22.03	21.90	-5	35,444	-0.01%
2018/05/14	0	0.00	22	22.10	22.10	-22	36,559	-0.06%
2018/05/11	0	0.00	3	21.90	21.95	-3	36,817	-0.01%
2018/05/10	1	21.45	10	21.50	21.45	-9	36,033	-0.02%
2018/05/09	0	0.00	2	21.45	21.45	-2	35,954	-0.01%
2018/05/08	2	21.23	10	21.30	21.35	-8	36,181	-0.02%
2018/05/07	3	21.07	0	0.00	21.10	3	36,271	0.01%
2018/05/04	15	21.03	10	21.00	21.05	5	36,765	0.01%
2018/05/03	10	21.00	5.1	21.05	21.10	4.9	37,037	0.01%
2018/05/02	6	21.17	5	21.24	21.15	1	37,884	0.00%
2018/04/26	3	21.20	7	21.29	21.25	-4	39,821	-0.01%
2018/04/25	10	21.19	2	21.20	21.40	8	39,885	0.02%
2018/04/24	1	21.30	4	21.25	21.30	-3	40,058	-0.01%
2018/04/23	3	21.35	2	21.43	21.35	1	40,177	0.00%
2018/04/20	11	21.55	11	21.55	21.55	0	40,476	0.00%
2018/04/19	0	0.00	36	21.64	21.70	-36	40,704	-0.09%
2018/04/18	10	21.25	0	0.00	21.50	10	40,460	0.02%
2018/04/17	6.1	21.19	1	21.40	21.10	5.1	40,553	0.01%
2018/04/13	0	0.00	0.2	21.50	21.60	-0.2	41,291	0.00%
2018/04/12	2	21.50	30	21.50	21.40	-28	42,091	-0.07%
2018/04/11	0	0.00	20	21.34	21.50	-20	42,407	-0.05%
2018/04/10	2	21.10	23	21.10	21.05	-21	42,605	-0.05%
2018/04/09	0	0.00	10	20.97	21.00	-10	42,693	-0.02%
2018/04/03	31	20.87	0	0.00	20.90	31	42,305	0.07%
2018/04/02	5	21.15	0.7	21.15	21.05	4.3	42,226	0.01%
2018/03/31	3	21.20	11	21.20	21.20	-8	42,394	-0.02%
2018/03/30	3	21.20	10	21.20	21.20	-7	42,684	-0.02%
2018/03/29	11.1	20.91	0	0.00	20.90	11.1	42,855	0.03%
2018/03/28	3	21.00	0	0.00	21.00	3	42,682	0.01%
2018/03/27	2	21.20	10	21.25	21.15	-8	42,510	-0.02%
2018/03/26	6	21.05	0	0.00	21.05	6	42,362	0.01%
2018/03/23	66.1	21.05	0	0.00	20.95	66.1	42,341	0.16%
2018/03/22	13	21.54	0	0.00	21.55	13	41,665	0.03%
2018/03/21	9	21.44	0	0.00	21.50	9	41,595	0.02%
2018/03/20	0	0.00	5.3	21.50	21.55	-5.3	41,940	-0.01%
2018/03/16	6.1	21.37	0	0.00	21.30	6.1	42,333	0.01%
2018/03/13	0	0.00	9	21.90	21.90	-9	41,012	-0.02%
2018/03/12	0	0.00	10	21.80	21.90	-10	40,888	-0.02%
2018/03/09	0	21.65	1	21.70	21.65	-1	41,045	0.00%
2018/03/07	2.1	21.55	0	0.00	21.40	2.1	41,693	0.00%
2018/03/06	11	21.60	0	0.00	21.70	11	41,997	0.03%
2018/03/05	1	21.65	15	21.70	21.50	-14	42,307	-0.03%
2018/03/02	1	21.35	27	21.51	21.65	-26	41,960	-0.06%
2018/02/27	2	21.35	1	21.50	21.35	1	41,174	0.00%
2018/02/26	7	21.30	2	21.38	21.40	5	40,717	0.01%
2018/02/23	0	0.00	23	21.25	21.25	-23	40,645	-0.06%
2018/02/22	31	20.97	14	21.08	21.20	17	42,130	0.04%
2018/02/21	1	21.00	3	21.00	21.10	-2	42,643	0.00%
2018/02/12	5	20.60	2.5	20.65	20.60	2.5	42,169	0.01%
2018/02/09	15	20.43	0	0.00	20.35	15	42,068	0.04%
2018/02/08	0	0.00	15	20.59	20.60	-15	41,488	-0.04%
2018/02/07	7	20.33	34	20.36	20.35	-27	41,165	-0.07%
2018/02/06	85	19.96	553	19.98	19.70	-468	40,071	-1.17%	大賣/鉅額交易
2018/02/05	12.1	20.83	90	20.80	20.85	-77.9	38,605	-0.20%
2018/02/02	15	21.15	12	21.30	21.30	3	38,047	0.01%
2018/02/01	0.1	21.30	1	21.35	21.30	-0.9	37,838	0.00%
2018/01/31	2	21.00	8	20.95	21.30	-6	37,489	-0.02%
2018/01/30	0	0.00	1	21.20	21.10	-1	37,024	0.00%
2018/01/29	9	21.25	1	21.35	21.20	8	36,554	0.02%
2018/01/26	1	21.20	0	0.00	21.15	1	35,918	0.00%
2018/01/25	4	21.21	2	21.20	21.30	2	35,288	0.01%
2018/01/24	4.1	20.98	31	21.00	21.05	-26.9	34,288	-0.08%
2018/01/23	12	21.33	0	0.00	21.30	12	33,227	0.04%
2018/01/19	2	21.68	1	21.75	21.70	1	31,896	0.00%
2018/01/18	205	21.95	0	0.00	21.90	205	31,753	0.65%	大買/鉅額交易
2018/01/17	4	21.94	5.4	21.90	22.00	-1.4	31,366	0.00%
2018/01/16	18	22.02	54	22.13	22.00	-36	31,197	-0.12%
2018/01/15	200	22.10	11	22.12	22.15	189	30,820	0.61%	大買/鉅額交易
2018/01/12	0	0.00	10	21.70	21.75	-10	30,268	-0.03%
2018/01/11	0	0.00	1	21.70	21.70	-1	30,007	0.00%
2018/01/10	5	21.70	11.1	21.67	21.70	-6.1	29,985	-0.02%
2018/01/09	0	0.00	10	21.31	21.40	-10	29,340	-0.03%
2018/01/08	301	21.30	11.6	21.06	21.50	289.4	28,915	1.00%	大買/鉅額交易
2018/01/03	0	0.00	2	20.55	20.65	-2	27,627	-0.01%