中信金 (2891)-德信-中正券商分點個股進出

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
37.30
漲跌
▲0.20
漲幅
+0.54%
成交量
26,331張
產業
上市金融類股
2810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－德信-中正券商分點個股進出

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

德信-中正券商分點個股進出
德信-中正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
2024/06/14	0	0.00	15	37.40	37.30	-15	62,870	-0.02%
2024/06/13	0	0.00	2	37.20	37.10	-2	63,000	0.00%
2024/06/12	0	0.00	2	36.85	37.25	-2	63,313	0.00%
2024/06/11	1	37.10	9	37.20	37.10	-8	63,534	-0.01%
2024/06/07	0	0.00	1	37.25	37.20	-1	64,025	0.00%
2024/06/06	3	36.48	10	36.74	36.85	-7	63,270	-0.01%
2024/06/05	4	36.06	8	36.41	36.30	-4	62,713	-0.01%
2024/06/04	5	36.05	6	36.36	36.35	-1	62,180	0.00%
2024/06/03	2	36.65	6.2	36.47	36.40	-4.2	61,210	-0.01%
2024/05/31	14	35.95	0	0.00	35.40	14	60,218	0.02%
2024/05/30	3	35.80	2	35.25	35.30	1	58,067	0.00%
2024/05/29	2	36.13	0	0.00	36.05	2	57,233	0.00%
2024/05/28	21	36.78	1	36.65	36.75	20	56,432	0.04%
2024/05/27	2	37.40	1	37.40	37.55	1	56,002	0.00%
2024/05/24	17	37.31	0	0.00	37.05	17	55,056	0.03%
2024/05/23	1	37.35	0	0.00	38.00	1	54,616	0.00%
2024/05/22	0	0.00	1	37.90	37.90	-1	53,888	0.00%
2024/05/21	2	37.85	45	37.69	37.75	-43	53,638	-0.08%
2024/05/20	1	38.25	8	38.33	38.55	-7	52,881	-0.01%
2024/05/17	0	0.00	23.3	37.96	38.10	-23.3	52,229	-0.04%
2024/05/16	20	37.35	4	37.51	37.50	16	51,656	0.03%
2024/05/15	1	37.15	6	36.60	36.90	-5	50,909	-0.01%
2024/05/14	18	36.03	1	36.25	36.05	17	50,697	0.03%
2024/05/13	0	0.00	0.5	36.70	36.50	-0.5	49,784	0.00%
2024/05/10	1	36.70	17	36.80	37.45	-16	48,995	-0.03%
2024/05/09	0	0.00	60	36.30	36.10	-60	48,450	-0.12%
2024/05/08	12	36.41	1	36.05	36.40	11	48,077	0.02%
2024/05/07	23	36.15	2	36.40	36.00	21	47,221	0.04%
2024/05/06	3	35.70	15	36.19	36.10	-12	46,134	-0.03%
2024/05/03	6	35.00	13	34.57	34.75	-7	45,570	-0.02%
2024/05/02	32	34.12	0	0.00	34.10	32	44,425	0.07%
2024/04/30	3	34.43	2.2	34.47	34.10	0.8	43,849	0.00%
2024/04/29	8	34.23	38	34.14	34.25	-30	42,804	-0.07%
2024/04/26	0	0.00	2.3	31.32	31.15	-2.3	40,402	-0.01%
2024/04/23	0	0.00	0.1	31.55	31.55	-0.1	41,790	0.00%
2024/04/22	0	31.35	0	0.00	31.35	0	42,071	0.00%
2024/04/19	8	31.16	4	30.98	31.00	4	41,661	0.01%
2024/04/17	2.5	31.23	2	31.70	31.50	0.5	40,960	0.00%
2024/04/16	2	31.40	0	0.00	30.95	2	40,923	0.00%
2024/04/12	2	31.70	1	31.95	31.75	1	40,770	0.00%
2024/04/09	0	0.00	1	32.15	32.15	-1	41,635	0.00%
2024/04/08	0	0.00	2	32.05	32.05	-2	41,979	0.00%
2024/04/03	6	31.76	6	31.67	31.45	0	41,810	0.00%
2024/04/02	1	31.70	2	31.70	31.80	-1	41,734	0.00%
2024/04/01	2	31.68	0	0.00	31.65	2	41,763	0.00%
2024/03/29	0	0.00	1	32.35	33.05	-1	41,294	0.00%
2024/03/27	0	0.00	3	32.47	32.60	-3	39,833	-0.01%
2024/03/26	2	32.10	0	0.00	31.80	2	39,715	0.01%
2024/03/22	0	0.00	3.8	32.04	31.90	-3.8	40,539	-0.01%
2024/03/21	0	0.00	1	32.00	31.95	-1	40,415	0.00%
2024/03/19	0	0.00	7	31.60	31.75	-7	40,945	-0.02%
2024/03/18	0	0.00	10	31.45	31.50	-10	40,987	-0.02%
2024/03/15	6	31.39	1.3	31.38	31.75	4.7	41,028	0.01%
2024/03/14	1	31.90	0	0.00	32.00	1	40,281	0.00%
2024/03/13	201	31.40	212	31.70	31.85	-11	40,118	-0.03%	大買/大賣/
2024/03/12	0	0.00	1	30.25	30.45	-1	38,730	0.00%
2024/03/11	1	30.25	1	30.25	30.30	0	38,819	0.00%
2024/03/08	1	30.15	33	30.07	30.20	-32	38,852	-0.08%
2024/03/07	2	29.70	0	0.00	29.80	2	38,308	0.01%
2024/03/06	0	0.00	5	29.45	29.50	-5	38,080	-0.01%
2024/03/04	1	29.15	0	0.00	29.20	1	39,027	0.00%
2024/02/27	1	29.20	0	0.00	29.00	1	39,506	0.00%
2024/02/22	0	0.00	11	29.24	29.30	-11	40,476	-0.03%
2024/02/21	83	28.90	0	0.00	28.95	83	40,628	0.20%
2024/02/19	0	0.00	9	28.42	28.70	-9	41,036	-0.02%
2024/02/16	6	28.40	0	0.00	28.25	6	41,940	0.01%
2024/02/15	0	0.00	30	28.40	28.40	-30	42,544	-0.07%
2024/01/26	0	0.00	8	28.50	28.50	-8	42,284	-0.02%
2024/01/24	1	27.85	2	27.90	28.00	-1	41,763	0.00%
2024/01/19	11	27.85	0	0.00	27.90	11	41,418	0.03%
2024/01/17	2	27.65	1	27.60	27.55	1	40,993	0.00%
2024/01/15	0	0.00	0.1	28.15	28.15	-0.1	39,622	0.00%
2024/01/11	3	28.35	0	0.00	28.35	3	40,188	0.01%
2024/01/08	4	28.48	5	28.50	28.40	-1	40,118	0.00%
2024/01/05	2	28.10	0	0.00	28.10	2	39,708	0.01%
2023/12/28	2	28.20	2	28.05	28.40	0	40,119	0.00%
2023/12/27	0	0.00	1	28.00	28.10	-1	39,994	0.00%
2023/12/25	2	27.85	1	27.85	27.85	1	39,749	0.00%
2023/12/20	8	27.75	0	0.00	27.80	8	39,621	0.02%
2023/12/19	1	27.95	0	0.00	28.25	1	39,245	0.00%
2023/12/18	0	0.00	1	28.30	28.25	-1	39,215	0.00%
2023/12/14	1	28.30	7	28.26	28.45	-6	38,507	-0.02%
2023/12/13	0	0.00	1	27.95	27.95	-1	37,644	0.00%
2023/12/12	0	0.00	1	27.65	27.60	-1	37,938	0.00%
2023/12/08	2	27.48	0	0.00	27.50	2	37,985	0.01%
2023/12/06	1	26.95	0	0.00	27.10	1	37,464	0.00%
2023/12/05	4	26.65	0	0.00	26.75	4	37,353	0.01%
2023/12/04	1	26.85	30	26.95	26.90	-29	37,050	-0.08%
2023/12/01	0	0.00	18	26.95	26.95	-18	36,998	-0.05%
2023/11/30	2	27.20	2	27.05	27.35	0	36,882	0.00%
2023/11/29	0	0.00	3	27.00	26.85	-3	35,893	-0.01%
2023/11/28	0	0.00	2	27.20	27.15	-2	35,403	-0.01%
2023/11/24	2	26.75	0	0.00	26.75	2	34,855	0.01%
2023/11/23	0	0.00	0.1	26.85	26.85	-0.1	34,580	0.00%
2023/11/22	0	0.00	3	27.10	27.20	-3	34,138	-0.01%
2023/11/20	0	0.00	1	26.80	26.85	-1	33,355	0.00%
2023/11/17	0	0.00	6	26.78	26.85	-6	33,129	-0.02%
2023/11/16	2	26.80	7	26.64	26.85	-5	33,127	-0.02%
2023/11/15	0	0.00	28	26.62	26.80	-28	32,938	-0.09%
2023/11/14	1	26.10	5	26.07	26.15	-4	32,064	-0.01%
2023/11/13	1	25.65	7	25.65	25.60	-6	32,148	-0.02%
2023/11/10	0	0.00	20	25.39	25.50	-20	32,748	-0.06%
2023/11/09	0	0.00	9	25.30	25.35	-9	33,119	-0.03%
2023/11/02	2	24.70	0	0.00	24.70	2	33,840	0.01%
2023/10/30	0	0.00	2	24.25	24.35	-2	36,096	-0.01%
2023/10/27	3	24.65	0	0.00	24.60	3	36,463	0.01%
2023/10/25	0.7	24.60	0	0.00	24.65	0.7	36,740	0.00%
2023/10/24	10	24.30	0	0.00	24.45	10	36,657	0.03%
2023/10/23	0.3	24.45	1	24.40	24.35	-0.7	36,617	0.00%
2023/10/20	0	0.00	3	24.35	24.65	-3	36,642	-0.01%
2023/10/19	3	25.00	0	0.00	24.85	3	36,495	0.01%
2023/10/16	0	0.00	10	25.30	25.35	-10	37,220	-0.03%
2023/10/12	0	0.00	11.2	25.05	25.20	-11.2	38,011	-0.03%
2023/10/11	0	0.00	5	24.90	24.90	-5	37,994	-0.01%
2023/10/04	10	24.00	0	0.00	23.70	10	37,241	0.03%
2023/10/03	0.6	24.25	0	0.00	24.20	0.6	36,707	0.00%
2023/09/28	0.6	24.50	0	0.00	24.50	0.6	37,388	0.00%
2023/09/26	2	24.60	0	0.00	24.55	2	37,243	0.01%
2023/09/22	7	24.24	0	0.00	24.25	7	37,010	0.02%
2023/09/21	6	24.33	0	0.00	24.35	6	36,646	0.02%
2023/09/20	2	25.00	2	24.95	24.85	0	36,037	0.00%
2023/09/19	3	25.05	2	24.90	24.95	1	35,721	0.00%
2023/09/18	1	24.65	0	0.00	24.95	1	35,670	0.00%
2023/09/15	1	24.70	0	0.00	24.85	1	35,673	0.00%
2023/09/14	2	24.85	8	24.90	25.00	-6	34,978	-0.02%
2023/09/12	0	0.00	2	24.35	24.35	-2	35,158	-0.01%
2023/09/11	2	24.15	0	0.00	24.25	2	35,157	0.01%
2023/09/08	5	23.97	0	0.00	24.05	5	35,079	0.01%
2023/09/06	3	23.68	0	0.00	23.65	3	35,328	0.01%
2023/09/05	1	23.95	1	24.05	24.00	0	35,773	0.00%
2023/08/31	25	23.84	0	0.00	23.85	25	36,367	0.07%
2023/08/30	1	23.90	2	23.95	23.90	-1	36,238	0.00%
2023/08/29	2	23.95	0	0.00	24.00	2	36,282	0.01%
2023/08/28	1	23.75	0	0.00	23.80	1	36,345	0.00%
2023/08/22	8	23.43	4	23.55	23.55	4	37,194	0.01%
2023/08/21	0	0.00	3	23.85	23.85	-3	36,888	-0.01%
2023/08/18	1	23.20	1	23.40	23.35	0	36,736	0.00%
2023/08/17	23	22.96	0	0.00	23.25	23	36,714	0.06%
2023/08/16	6	23.27	8	23.41	23.40	-2	36,242	-0.01%
2023/08/15	6	23.88	2	23.80	23.90	4	35,831	0.01%
2023/08/14	2.6	24.22	0	0.00	24.30	2.6	35,662	0.01%
2023/08/11	2	25.15	0	0.00	24.90	2	35,686	0.01%
2023/08/10	2	24.75	0	0.00	24.90	2	35,825	0.01%
2023/08/09	2	24.65	0	0.00	24.80	2	35,631	0.01%
2023/08/08	13	24.59	0	0.00	24.60	13	35,307	0.04%
2023/08/07	0	0.00	6	24.63	24.60	-6	34,790	-0.02%
2023/08/04	3	24.68	90	24.80	24.60	-87	34,284	-0.25%
2023/08/02	3	26.10	0	0.00	26.15	3	33,138	0.01%
2023/08/01	93	26.30	0	0.00	26.25	93	32,438	0.29%
2023/07/28	5	26.45	90	26.39	26.35	-85	31,380	-0.27%
2023/07/27	0	0.00	15	26.58	26.60	-15	31,388	-0.05%
2023/07/26	0	0.00	31.8	26.50	26.50	-31.8	31,543	-0.10%
2023/07/25	0	0.00	1	26.40	26.35	-1	31,479	0.00%
2023/07/24	0.2	26.30	0	0.00	26.10	0.2	31,318	0.00%
2023/07/21	20	26.48	3	26.43	26.45	17	30,989	0.05%
2023/07/20	0	0.00	1	26.20	26.20	-1	30,342	0.00%
2023/07/19	0	0.00	11	26.15	26.05	-11	29,714	-0.04%
2023/07/18	90	26.25	21	26.19	26.25	69	29,118	0.24%
2023/07/17	0	0.00	2	26.03	26.15	-2	28,487	-0.01%
2023/07/14	0	0.00	1	25.15	25.40	-1	27,827	0.00%
2023/07/11	10	24.85	0	0.00	24.95	10	27,101	0.04%
2023/07/06	0	0.00	11	24.53	24.50	-11	27,061	-0.04%
2023/07/03	0	0.00	2	25.05	25.10	-2	26,297	-0.01%
2023/06/21	0	0.00	6	24.98	25.10	-6	26,351	-0.02%
2023/06/20	0	0.00	1	24.95	25.05	-1	26,306	0.00%
2023/06/16	0	0.00	6	24.68	24.55	-6	26,527	-0.02%
2023/06/15	0.1	24.75	1	24.60	24.70	-0.9	26,373	0.00%
2023/06/13	0	0.00	0.1	24.95	24.80	-0.1	28,420	0.00%
2023/06/12	1	24.75	0	0.00	24.80	1	28,709	0.00%
2023/06/09	1	25.20	1	25.15	25.20	0	29,323	0.00%
2023/06/07	0	0.00	1	24.50	24.60	-1	29,102	0.00%
2023/06/06	1	24.40	1.7	24.39	24.45	-0.7	29,120	0.00%
2023/06/05	0	0.00	4.6	24.54	24.45	-4.6	29,340	-0.02%
2023/06/01	0	0.00	3	24.45	24.30	-3	29,602	-0.01%
2023/05/30	0	0.00	1	24.60	24.50	-1	28,817	0.00%
2023/05/25	0	0.00	0.6	24.20	24.10	-0.6	28,947	0.00%
2023/05/24	0	0.00	5	24.41	24.50	-5	28,934	-0.02%
2023/05/22	0	0.00	2	24.50	24.55	-2	28,536	-0.01%
2023/05/19	0	0.00	3	24.27	24.40	-3	28,329	-0.01%
2023/05/18	2	24.10	1	24.00	24.10	1	28,064	0.00%
2023/05/17	10	23.90	10	23.65	23.80	0	28,059	0.00%
2023/05/15	0	0.00	10.5	23.34	23.35	-10.5	27,531	-0.04%
2023/05/12	12	23.24	0	0.00	23.10	12	27,525	0.04%
2023/05/10	0	0.00	16	23.24	23.30	-16	27,382	-0.06%
2023/05/09	1	23.35	0	0.00	23.30	1	27,491	0.00%
2023/05/08	0	0.00	2	23.30	23.35	-2	27,613	-0.01%
2023/05/05	0	0.00	1	23.00	23.05	-1	27,653	0.00%
2023/05/04	0	0.00	1	23.00	23.10	-1	28,121	0.00%
2023/05/03	0	0.00	5	22.90	22.95	-5	28,317	-0.02%
2023/04/25	2	22.45	1	22.50	22.35	1	29,622	0.00%
2023/04/14	0	0.00	3	22.45	22.50	-3	30,952	-0.01%
2023/04/13	0	0.00	1	22.25	22.30	-1	30,912	0.00%
2023/04/12	0	0.00	0.2	22.00	22.00	-0.2	30,712	0.00%
2023/04/06	1	21.80	0	0.00	21.70	1	30,326	0.00%
2023/03/31	0	0.00	0.5	21.80	21.85	-0.5	30,257	0.00%
2023/03/29	2	21.65	10	21.70	21.70	-8	31,339	-0.03%
2023/03/28	5	21.55	0	0.00	21.50	5	32,113	0.02%
2023/03/27	1	21.45	0	0.00	21.45	1	32,846	0.00%
2023/03/22	1.4	21.40	0	0.00	21.35	1.4	34,662	0.00%
2023/03/21	10	21.25	0	0.00	21.05	10	34,799	0.03%
2023/03/20	1	20.95	0	0.00	21.00	1	34,685	0.00%
2023/03/17	3	20.95	0	0.00	20.85	3	34,460	0.01%
2023/03/16	16	20.98	0	0.00	20.90	16	33,537	0.05%
2023/03/14	7	21.71	0	0.00	21.70	7	33,006	0.02%
2023/03/13	1	22.25	0	0.00	22.20	1	32,321	0.00%
2023/03/10	20	22.28	0	0.00	22.25	20	32,225	0.06%
2023/03/08	3	22.60	4	22.65	22.75	-1	33,172	0.00%
2023/03/07	1	22.65	0	0.00	22.65	1	33,327	0.00%
2023/03/06	1	22.50	0	0.00	22.55	1	33,101	0.00%
2023/03/03	2	22.50	0	0.00	22.40	2	33,055	0.01%
2023/03/02	10	22.45	12.8	22.51	22.55	-2.8	33,368	-0.01%
2023/03/01	0	0.00	2	22.75	22.70	-2	34,039	-0.01%
2023/02/24	1	22.80	0	0.00	22.75	1	34,090	0.00%
2023/02/23	3	22.85	0	0.00	22.85	3	34,022	0.01%
2023/02/22	0	0.00	11.3	22.89	22.80	-11.3	34,302	-0.03%
2023/02/21	5	22.85	1	22.75	22.80	4	34,319	0.01%
2023/02/17	1	22.75	0	0.00	22.75	1	35,011	0.00%
2023/02/16	5	22.55	2	22.70	22.70	3	35,347	0.01%
2023/02/15	1	22.80	1	22.55	22.55	0	35,906	0.00%
2023/02/14	2	23.00	0	0.00	22.90	2	35,542	0.01%
2023/02/13	11	22.43	0	0.00	22.75	11	35,761	0.03%
2023/02/08	1	22.35	0	0.00	22.40	1	35,999	0.00%
2023/02/07	2	22.38	0.3	22.45	22.30	1.7	36,182	0.00%
2023/02/03	2	22.35	0	0.00	22.40	2	36,347	0.01%
2023/02/02	3	22.50	0	0.00	22.50	3	36,284	0.01%
2023/02/01	4	22.80	0	0.00	22.75	4	35,941	0.01%
2023/01/31	3	22.98	0	0.00	22.85	3	35,988	0.01%
2023/01/30	1	22.95	0	0.00	23.20	1	35,795	0.00%
2023/01/17	0	0.00	3	23.17	23.20	-3	35,026	-0.01%
2023/01/16	1	23.05	2	23.10	23.05	-1	35,085	0.00%
2023/01/13	1	22.95	2	22.88	22.80	-1	35,071	0.00%
2023/01/12	0	0.00	1	22.90	22.90	-1	35,746	0.00%
2023/01/11	0	0.00	3	23.17	23.10	-3	36,145	-0.01%
2023/01/10	1	23.10	1	23.10	23.15	0	36,281	0.00%
2023/01/09	1	22.80	1	23.00	23.15	0	36,241	0.00%
2023/01/05	0	0.00	4	22.48	22.60	-4	36,911	-0.01%
2023/01/04	3	22.23	0	0.00	22.35	3	36,655	0.01%
2022/12/29	6	21.86	0	0.00	21.90	6	37,390	0.02%
2022/12/21	11	21.90	0	0.00	21.70	11	41,362	0.03%
2022/12/20	3	21.98	1	22.10	21.90	2	41,361	0.00%
2022/12/14	1	23.00	0	0.00	22.90	1	39,290	0.00%
2022/12/13	0	0.00	2	22.80	22.70	-2	38,999	-0.01%
2022/12/12	0	0.00	1	22.95	22.90	-1	38,858	0.00%
2022/12/08	0	0.00	5	22.90	22.80	-5	39,500	-0.01%
2022/12/07	1	23.10	25.2	23.09	23.05	-24.2	39,805	-0.06%
2022/12/06	1	22.50	0	0.00	22.40	1	39,379	0.00%
2022/12/05	2	22.85	0	0.00	22.75	2	39,214	0.01%
2022/12/02	11	22.60	2	22.55	22.50	9	39,140	0.02%
2022/11/30	2	22.80	2.5	23.18	23.00	-0.5	39,128	0.00%
2022/11/29	0	0.00	1	22.75	22.85	-1	38,153	0.00%
2022/11/25	5	22.40	2	22.50	22.40	3	37,853	0.01%
2022/11/23	0	0.00	7	22.41	22.55	-7	38,123	-0.02%
2022/11/22	0	0.00	1	21.65	21.65	-1	37,540	0.00%
2022/11/21	0	0.00	1	21.40	21.40	-1	37,520	0.00%
2022/11/18	0	0.00	6	21.40	21.40	-6	37,471	-0.02%
2022/11/17	0	0.00	1	21.60	21.65	-1	37,576	0.00%
2022/11/16	0	0.00	12	21.73	21.80	-12	37,739	-0.03%
2022/11/15	2	22.00	0	0.00	22.00	2	37,538	0.01%
2022/11/11	0	0.00	105	21.75	21.85	-105	37,305	-0.28%	大賣/鉅額交易
2022/11/08	0	0.00	3	21.30	21.55	-3	36,802	-0.01%
2022/11/07	0	0.00	6	21.18	21.45	-6	36,762	-0.02%
2022/11/02	1	20.85	2	21.00	20.85	-1	37,302	0.00%
2022/11/01	0	0.00	5	20.97	21.10	-5	37,236	-0.01%
2022/10/31	1	20.40	0	0.00	20.40	1	37,321	0.00%
2022/10/27	2.8	20.69	1	20.70	20.55	1.8	37,391	0.00%
2022/10/26	0	0.00	6	20.15	20.35	-6	37,477	-0.02%
2022/10/25	1	19.85	0	0.00	20.00	1	37,284	0.00%
2022/10/21	0	0.00	17	19.94	20.00	-17	37,362	-0.05%
2022/10/20	8	19.50	0	0.00	19.70	8	37,386	0.02%
2022/10/19	4	19.95	0	0.00	19.90	4	36,856	0.01%
2022/10/17	25.2	19.73	0	0.00	19.80	25.2	36,799	0.07%
2022/10/13	6.2	19.73	0	0.00	19.65	6.2	37,479	0.02%
2022/10/11	1	20.10	1	20.15	20.10	0	37,553	0.00%
2022/10/05	0	0.00	7	20.74	20.50	-7	39,600	-0.02%
2022/10/04	0	0.00	3	20.28	20.15	-3	39,489	-0.01%
2022/10/03	10	19.74	0	0.00	19.70	10	39,279	0.03%
2022/09/30	5	19.89	0	0.00	19.85	5	39,035	0.01%
2022/09/29	5	20.11	0	0.00	20.05	5	38,420	0.01%
2022/09/28	8.8	20.21	0	0.00	20.10	8.8	38,398	0.02%
2022/09/27	5	20.83	0	0.00	20.75	5	37,734	0.01%
2022/09/26	1	21.35	0	0.00	21.25	1	37,481	0.00%
2022/09/23	0.2	21.75	1	21.75	21.65	-0.8	38,139	0.00%
2022/09/22	4	21.65	10	21.55	21.60	-6	38,352	-0.02%
2022/09/21	2	22.03	3	22.10	22.05	-1	38,110	0.00%
2022/09/20	0	0.00	10	22.25	22.20	-10	38,087	-0.03%
2022/09/19	1	22.15	2	22.20	22.15	-1	38,054	0.00%
2022/09/16	27.1	22.22	0	0.00	22.10	27.1	37,980	0.07%
2022/09/14	103	22.35	0	0.00	22.30	103	37,527	0.27%	大買/鉅額交易
2022/09/13	10	22.75	0	0.00	22.75	10	37,514	0.03%
2022/09/12	13	22.91	2	22.95	22.90	11	37,684	0.03%
2022/09/07	1	22.90	0	0.00	22.80	1	38,832	0.00%
2022/09/02	0.1	23.10	0	0.00	22.90	0.1	39,793	0.00%
2022/09/01	2	23.00	0	0.00	23.05	2	40,102	0.00%
2022/08/31	0	0.00	0.6	23.55	23.50	-0.6	40,481	0.00%
2022/08/30	1	23.25	0	0.00	23.25	1	40,094	0.00%
2022/08/29	6	23.50	100	23.55	23.50	-94	39,792	-0.24%
2022/08/26	100	24.00	0	0.00	23.85	100	39,689	0.25%
2022/08/25	17	23.71	100	23.80	23.75	-83	39,795	-0.21%
2022/08/24	138	23.50	0	0.00	23.45	138	39,974	0.35%	大買/鉅額交易
2022/08/23	1	24.15	0	0.00	23.80	1	43,093	0.00%
2022/08/22	2	24.45	0	0.00	24.35	2	44,016	0.00%
2022/08/19	0	0.00	1	24.60	24.60	-1	44,991	0.00%
2022/08/18	6	24.73	10	24.50	24.45	-4	45,094	-0.01%
2022/08/17	3	24.85	6	24.80	24.90	-3	45,265	-0.01%
2022/08/16	10	24.25	1	24.65	24.55	9	45,351	0.02%
2022/08/15	0	0.00	20	24.25	24.25	-20	45,511	-0.04%
2022/08/12	7	24.05	1	24.10	24.10	6	45,862	0.01%
2022/08/11	0	0.00	3	23.92	24.05	-3	46,417	-0.01%
2022/08/10	2	23.55	5	23.65	23.55	-3	46,625	-0.01%
2022/08/09	0	0.00	2	23.20	23.30	-2	46,849	0.00%
2022/08/08	20	23.05	1	22.95	23.10	19	47,093	0.04%
2022/08/05	0	0.00	100	23.00	23.00	-100	47,952	-0.21%
2022/08/02	2	22.50	0	0.00	22.45	2	49,045	0.00%
2022/07/29	100	22.80	0	0.00	22.95	100	49,904	0.20%
2022/07/28	4	23.09	105	23.05	23.20	-101	50,145	-0.20%	大賣/鉅額交易
2022/07/27	0	0.00	2	22.95	22.95	-2	50,004	0.00%
2022/07/26	0	0.00	1	22.95	22.95	-1	50,007	0.00%
2022/07/22	101	22.70	0	0.00	22.75	101	50,265	0.20%	大買/鉅額交易
2022/07/21	0	0.00	20	22.60	22.65	-20	50,606	-0.04%
2022/07/20	11	22.32	0	0.00	22.25	11	50,794	0.02%
2022/07/19	2	22.23	0	0.00	22.20	2	50,687	0.00%
2022/07/18	5	22.15	3	22.20	22.30	2	51,013	0.00%
2022/07/15	9	21.99	0	0.00	21.80	9	50,644	0.02%
2022/07/14	0	0.00	6	22.43	22.25	-6	50,425	-0.01%
2022/07/13	21	23.50	0	0.00	23.45	21	49,828	0.04%
2022/07/12	3	23.00	0	0.00	22.95	3	49,189	0.01%
2022/07/08	0	0.00	5	23.95	23.85	-5	49,584	-0.01%
2022/07/07	9	23.79	0	0.00	23.70	9	49,762	0.02%
2022/07/06	3	23.93	0	0.00	23.50	3	50,021	0.01%
2022/07/05	1	24.65	0	0.00	24.30	1	49,644	0.00%
2022/07/04	2	24.18	0	0.00	24.30	2	49,813	0.00%
2022/06/30	2	25.10	0	0.00	25.10	2	51,643	0.00%
2022/06/29	0	0.00	2	25.65	25.80	-2	51,917	0.00%
2022/06/28	2	25.78	1	25.95	25.80	1	52,170	0.00%
2022/06/27	2	26.25	4	26.40	26.20	-2	52,607	0.00%
2022/06/24	0	0.00	3	26.38	26.30	-3	52,432	-0.01%
2022/06/23	6.1	26.09	0	0.00	26.05	6.1	52,483	0.01%
2022/06/22	0	0.00	1	26.05	26.05	-1	52,405	0.00%
2022/06/21	3	26.12	3	26.28	26.45	0	52,380	0.00%
2022/06/20	1	26.20	4	25.28	25.50	-3	52,656	-0.01%
2022/06/17	6	26.13	10	26.03	26.00	-4	52,494	-0.01%
2022/06/16	6	26.73	110.3	26.90	26.60	-104.3	52,312	-0.20%	大賣/鉅額交易
2022/06/15	10	25.83	13.3	26.26	26.30	-3.3	52,759	-0.01%
2022/06/14	1	25.65	16	25.89	26.00	-15	53,021	-0.03%
2022/06/13	26	25.40	0	0.00	25.55	26	52,770	0.05%
2022/06/10	1	26.00	0	0.00	26.00	1	52,499	0.00%
2022/06/09	102	26.00	0	0.00	25.85	102	52,248	0.20%	大買/鉅額交易
2022/06/08	0.7	26.81	0	0.00	26.75	0.7	51,486	0.00%
2022/06/07	1	26.55	3	26.60	26.55	-2	51,853	0.00%
2022/06/06	12	26.89	2	26.85	26.85	10	52,387	0.02%
2022/06/02	0	0.00	270	26.60	26.60	-270	53,198	-0.51%	大賣/鉅額交易
2022/06/01	2	26.80	1	26.70	26.55	1	54,359	0.00%
2022/05/31	2.9	26.46	1	27.15	27.15	1.9	54,651	0.00%
2022/05/30	2	26.98	8	26.83	27.10	-6	51,544	-0.01%
2022/05/27	50	26.30	85	26.33	26.60	-35	50,778	-0.07%
2022/05/26	4	25.36	0	0.00	25.30	4	50,891	0.01%
2022/05/25	1.6	25.48	0	0.00	25.35	1.6	51,632	0.00%
2022/05/24	0	0.00	101	25.81	25.55	-101	52,700	-0.19%	大賣/鉅額交易
2022/05/23	3	25.62	10	25.65	25.45	-7	52,523	-0.01%
2022/05/20	4	25.40	0	0.00	25.45	4	52,738	0.01%
2022/05/19	101.1	25.25	2	25.25	25.30	99.1	52,434	0.19%	大買/
2022/05/17	3	25.50	2	25.50	25.50	1	52,002	0.00%
2022/05/13	1	25.70	12	25.71	25.80	-11	51,999	-0.02%
2022/05/12	12	26.04	13	26.10	26.05	-1	51,405	0.00%
2022/05/11	1	27.00	5	27.30	27.10	-4	51,084	-0.01%
2022/05/10	0	0.00	0.6	27.40	27.55	-0.6	51,342	0.00%
2022/05/09	11	27.28	0	0.00	27.30	11	51,224	0.02%
2022/05/06	1	27.80	0	0.00	28.00	1	51,525	0.00%
2022/05/05	19	28.17	2	28.13	28.05	17	52,080	0.03%
2022/05/03	2	28.95	0.1	28.90	28.75	1.9	52,196	0.00%
2022/04/28	0	0.00	2	28.73	29.00	-2	52,771	0.00%
2022/04/27	1	29.00	1	29.25	28.90	0	52,740	0.00%
2022/04/26	0	0.00	4	29.54	29.70	-4	52,882	-0.01%
2022/04/25	1	28.90	10	29.00	29.10	-9	52,663	-0.02%
2022/04/22	75	29.40	11	29.21	29.45	64	52,476	0.12%
2022/04/21	0.3	28.82	0	0.00	28.75	0.3	52,787	0.00%
2022/04/19	0	0.00	2	28.85	28.95	-2	54,643	0.00%
2022/04/18	4	28.88	11	28.61	28.75	-7	55,421	-0.01%
2022/04/15	1	29.40	0	0.00	29.35	1	55,161	0.00%
2022/04/14	2	29.58	54.9	29.54	29.45	-52.9	55,199	-0.10%
2022/04/13	0.7	30.35	65	30.39	30.35	-64.3	54,960	-0.12%
2022/04/12	63	30.65	70	30.51	30.70	-7	54,588	-0.01%
2022/04/11	10	30.69	12	30.78	30.45	-2	54,014	0.00%
2022/04/08	231	30.47	3	30.50	30.50	228	53,483	0.43%	大買/鉅額交易
2022/04/07	64	30.35	47.1	30.46	30.35	16.9	52,910	0.03%
2022/04/06	2.1	29.93	2	30.05	30.15	0.1	51,305	0.00%
2022/04/01	31	29.36	6	29.65	29.85	25	49,861	0.05%
2022/03/31	3	29.25	1	29.35	29.40	2	49,092	0.00%
2022/03/30	0	0.00	4	29.13	29.00	-4	48,418	-0.01%
2022/03/29	0	0.00	6	28.80	28.80	-6	47,964	-0.01%
2022/03/28	0	0.00	14	28.90	29.00	-14	48,207	-0.03%
2022/03/25	2.8	29.03	60	28.96	29.00	-57.2	48,151	-0.12%
2022/03/24	50	29.20	60	29.00	29.15	-10	48,056	-0.02%
2022/03/23	60	28.60	40.2	29.00	29.20	19.8	48,030	0.04%
2022/03/22	0	0.00	33.2	28.37	28.55	-33.2	47,386	-0.07%
2022/03/21	20	28.28	50	28.25	28.30	-30	47,093	-0.06%
2022/03/18	2	28.50	2	28.45	28.15	0	46,789	0.00%
2022/03/17	63	27.63	2.1	27.55	27.60	60.9	45,712	0.13%
2022/03/16	2	26.80	50	26.90	26.95	-48	45,111	-0.11%
2022/03/15	0	0.00	2	26.70	26.60	-2	44,878	0.00%
2022/03/14	50	26.80	0	0.00	26.80	50	45,252	0.11%
2022/03/11	1	26.50	0	0.00	26.50	1	45,719	0.00%
2022/03/10	0	0.00	13	26.75	26.80	-13	45,980	-0.03%
2022/03/09	1.1	25.89	23	26.05	25.75	-21.9	46,095	-0.05%
2022/03/08	11	25.85	1	25.65	25.60	10	45,964	0.02%
2022/03/07	11	26.08	0	0.00	26.25	11	45,170	0.02%
2022/03/04	2	27.35	0	0.00	27.35	2	44,605	0.00%
2022/03/01	0	0.00	17	27.18	27.75	-17	44,046	-0.04%
2022/02/25	0	0.00	0	26.85	27.15	0	43,248	0.00%
2022/02/24	31	26.99	0	0.00	26.90	31	42,362	0.07%
2022/02/22	5	27.64	3	27.88	27.85	2	41,082	0.00%
2022/02/17	0	0.00	2	28.40	28.45	-2	41,111	0.00%
2022/02/16	3	28.20	21	28.35	28.20	-18	40,784	-0.04%
2022/02/15	2	28.30	2	28.15	28.15	0	40,242	0.00%
2022/02/14	4	28.39	0	0.00	28.65	4	39,948	0.01%
2022/02/11	5	28.60	0	0.00	28.85	5	39,558	0.01%
2022/02/10	0	0.00	2.4	28.52	28.85	-2.4	39,375	-0.01%
2022/02/09	2	29.00	5.1	28.80	28.90	-3.1	38,799	-0.01%
2022/02/08	1	28.55	7	28.73	28.70	-6	38,318	-0.02%
2022/02/07	1	27.90	2	28.53	28.50	-1	37,643	0.00%
2022/01/26	5	27.50	0.4	27.50	27.60	4.6	36,413	0.01%
2022/01/25	15	27.02	3	27.17	27.25	12	36,212	0.03%
2022/01/24	11	27.32	10	27.20	27.50	1	35,877	0.00%
2022/01/21	21	27.15	10	27.25	27.40	11	35,482	0.03%
2022/01/20	1	27.60	1	27.60	27.70	0	34,989	0.00%
2022/01/19	2	28.10	8.8	27.82	27.80	-6.8	34,687	-0.02%
2022/01/18	2	28.05	38	28.00	27.90	-36	34,083	-0.11%
2022/01/17	1	27.75	44	27.81	27.80	-43	33,806	-0.13%
2022/01/14	8	27.89	23	28.30	27.90	-15	33,758	-0.04%
2022/01/13	74	28.13	54	27.99	28.45	20	33,519	0.06%
2022/01/12	12	27.69	9	27.10	27.40	3	32,036	0.01%
2022/01/11	14	27.11	3	27.18	27.40	11	31,414	0.04%
2022/01/10	0	0.00	2	26.20	26.40	-2	30,637	-0.01%
2022/01/07	4	26.44	5	26.38	26.30	-1	30,625	0.00%
2022/01/05	5	25.97	1	26.00	26.05	4	29,814	0.01%
2022/01/04	2	25.80	0	0.00	25.95	2	29,971	0.01%
2021/12/30	0	0.00	5	26.05	25.95	-5	30,503	-0.02%
2021/12/29	2	25.95	2	25.95	26.10	0	30,879	0.00%
2021/12/28	24	25.85	0	0.00	25.95	24	31,034	0.08%
2021/12/27	0	0.00	3	25.80	25.80	-3	31,043	-0.01%
2021/12/24	105	25.85	3	25.90	25.85	102	31,571	0.32%	大買/鉅額交易
2021/12/22	0	0.00	1	25.90	25.80	-1	32,059	0.00%
2021/12/21	2	25.50	0	0.00	25.65	2	32,072	0.01%
2021/12/20	8	25.39	0	0.00	25.35	8	32,028	0.02%
2021/12/17	0	0.00	1	25.80	25.60	-1	32,276	0.00%
2021/12/16	0	0.00	6	25.48	25.50	-6	32,351	-0.02%
2021/12/15	1	25.55	0	0.00	25.35	1	32,803	0.00%
2021/12/10	1	25.90	1	25.95	25.95	0	34,337	0.00%
2021/12/09	3	25.95	0	0.00	25.90	3	34,485	0.01%
2021/12/08	16	25.83	3	25.85	25.95	13	34,539	0.04%
2021/12/07	10	25.70	8	25.88	26.00	2	33,932	0.01%
2021/12/06	5	25.09	9	25.36	25.45	-4	33,351	-0.01%
2021/12/02	2	24.90	1	25.00	25.00	1	32,490	0.00%
2021/12/01	0	0.00	1	24.85	24.85	-1	31,937	0.00%
2021/11/30	0	0.00	2	24.48	24.40	-2	31,777	-0.01%
2021/11/29	0	0.00	2	24.30	24.30	-2	31,012	-0.01%
2021/11/26	1	24.85	3	24.62	24.70	-2	30,927	-0.01%
2021/11/24	2	24.83	24.4	24.82	24.80	-22.4	31,106	-0.07%
2021/11/23	0	0.00	1	24.50	24.50	-1	31,063	0.00%
2021/11/22	2	24.45	0	0.00	24.40	2	31,119	0.01%
2021/11/19	10	24.40	2	24.50	24.25	8	31,263	0.03%
2021/11/18	9	24.63	1	24.70	24.75	8	31,198	0.03%
2021/11/17	42	24.35	1	24.50	24.45	41	31,080	0.13%
2021/11/15	10	23.90	2	23.98	24.00	8	31,057	0.03%
2021/11/12	5.2	23.65	1	23.65	23.70	4.2	30,892	0.01%
2021/11/11	0	0.00	1	23.50	23.60	-1	31,098	0.00%
2021/11/10	0	0.00	63	23.45	23.55	-63	32,063	-0.20%
2021/11/09	1	23.50	1	23.55	23.55	0	33,086	0.00%
2021/11/08	3	23.40	1	23.35	23.40	2	33,500	0.01%
2021/11/04	0	0.00	8	23.50	23.25	-8	33,798	-0.02%
2021/10/29	0	0.00	8	23.16	23.20	-8	34,215	-0.02%
2021/10/28	2	23.30	1	23.40	23.40	1	34,225	0.00%
2021/10/27	10	23.35	0	0.00	23.40	10	34,355	0.03%
2021/10/26	0	0.00	2	23.63	23.55	-2	34,437	-0.01%
2021/10/22	1	23.30	1	23.50	23.55	0	34,316	0.00%
2021/10/21	12	23.25	5.2	23.27	23.40	6.8	33,922	0.02%
2021/10/19	0	0.00	0.1	23.05	23.00	-0.1	33,057	0.00%
2021/10/18	0.6	23.05	0	0.00	23.05	0.6	32,921	0.00%
2021/10/15	0	0.00	2	22.95	23.00	-2	32,613	-0.01%
2021/10/13	3	22.80	0	0.00	22.85	3	32,941	0.01%
2021/10/12	1	22.65	0	0.00	22.90	1	33,807	0.00%
2021/10/08	1	22.95	0	0.00	22.90	1	33,738	0.00%
2021/10/07	3	22.90	0	0.00	22.85	3	33,870	0.01%
2021/10/05	0	0.00	0.3	22.45	22.45	-0.3	33,576	0.00%
2021/10/01	2	22.60	0	0.00	22.50	2	33,881	0.01%
2021/09/28	3	22.90	0	0.00	22.90	3	33,327	0.01%
2021/09/27	0	0.00	1	22.75	22.75	-1	33,111	0.00%
2021/09/24	4	22.78	2	22.75	22.80	2	33,140	0.01%
2021/09/23	0	0.00	39	22.75	22.95	-39	33,035	-0.12%
2021/09/22	12	22.54	0	0.00	22.60	12	32,828	0.04%
2021/09/16	21	23.25	0	0.00	23.40	21	31,654	0.07%
2021/09/15	2	23.00	3	22.95	23.00	-1	30,744	0.00%
2021/09/14	0	0.00	13	22.99	23.00	-13	30,609	-0.04%
2021/09/13	1	22.85	1	22.95	23.00	0	30,470	0.00%
2021/09/10	26	22.86	0	0.00	22.95	26	30,734	0.08%
2021/09/09	5	22.80	2	22.70	22.85	3	31,186	0.01%
2021/09/08	2	22.90	15	22.85	22.90	-13	31,342	-0.04%
2021/09/07	0.3	22.80	0	0.00	22.85	0.3	31,339	0.00%
2021/09/06	1	22.80	10	22.83	22.85	-9	31,468	-0.03%
2021/09/03	0	0.00	2	22.75	22.85	-2	31,466	-0.01%
2021/08/31	3	22.90	0	0.00	23.00	3	31,304	0.01%
2021/08/30	2	22.85	4	22.79	22.90	-2	30,826	-0.01%
2021/08/27	8	22.70	3.8	22.52	22.75	4.2	30,851	0.01%
2021/08/26	0	0.00	1	22.15	22.40	-1	30,525	0.00%
2021/08/25	2	22.30	3	22.20	22.30	-1	30,608	0.00%
2021/08/24	3	21.55	0	0.00	22.00	3	30,324	0.01%
2021/08/20	2	21.15	7	21.23	21.15	-5	30,598	-0.02%
2021/08/19	0.3	21.40	0	0.00	21.35	0.3	31,913	0.00%
2021/08/18	0	0.00	1	21.55	21.60	-1	31,640	0.00%
2021/08/16	2	21.45	5	21.60	21.40	-3	32,290	-0.01%
2021/08/13	5	22.95	0	0.00	22.80	5	32,099	0.02%
2021/08/12	15	22.97	30	23.00	22.90	-15	31,613	-0.05%
2021/08/11	0	0.00	8.8	23.03	23.00	-8.8	31,314	-0.03%
2021/08/10	0	0.00	3	23.02	23.00	-3	31,564	-0.01%
2021/08/09	0	0.00	22.3	23.00	23.10	-22.3	32,212	-0.07%
2021/08/06	0	0.00	3	23.10	23.10	-3	32,486	-0.01%
2021/08/04	1	23.05	0	0.00	23.00	1	35,359	0.00%
2021/08/02	0	0.00	5.5	23.00	23.10	-5.5	38,154	-0.01%
2021/07/30	1	22.90	0	0.00	22.85	1	38,287	0.00%
2021/07/29	10	22.78	2	22.75	22.80	8	38,669	0.02%
2021/07/28	0	0.00	20	22.85	22.75	-20	39,014	-0.05%
2021/07/27	0	0.00	2	22.85	22.85	-2	39,561	-0.01%
2021/07/26	0	0.00	1	22.85	22.90	-1	40,148	0.00%
2021/07/23	1	22.95	2	22.90	23.00	-1	40,400	0.00%
2021/07/22	2	22.80	1	22.85	22.85	1	40,669	0.00%
2021/07/21	4	22.65	0	0.00	22.70	4	41,004	0.01%
2021/07/20	1	22.65	0	0.00	22.65	1	41,527	0.00%
2021/07/19	0	0.00	11	23.00	23.00	-11	41,459	-0.03%
2021/07/16	6	22.98	6	23.00	23.05	0	41,699	0.00%
2021/07/09	5	22.65	2	22.60	22.70	3	41,888	0.01%
2021/07/08	2.2	22.85	0	0.00	22.85	2.2	41,757	0.01%
2021/07/07	1	22.70	0	0.00	22.65	1	41,843	0.00%
2021/07/02	10	22.55	0	0.00	22.40	10	41,755	0.02%
2021/06/22	0	0.00	40	22.30	22.30	-40	43,399	-0.09%
2021/06/21	0	0.00	10	22.25	22.25	-10	43,413	-0.02%
2021/06/17	5	22.20	0	0.00	22.30	5	42,894	0.01%
2021/06/10	0	0.00	40	22.40	22.50	-40	44,798	-0.09%
2021/06/07	0	0.00	2	22.58	22.55	-2	47,083	0.00%
2021/06/01	15	22.92	0	0.00	23.00	15	49,151	0.03%
2021/05/31	0	0.00	2	23.00	23.05	-2	49,478	0.00%
2021/05/28	0	0.00	38	23.00	23.00	-38	49,540	-0.08%
2021/05/27	5	22.53	3	22.47	22.40	2	49,248	0.00%
2021/05/26	0	0.00	6	22.99	23.00	-6	49,174	-0.01%
2021/05/25	6	23.08	2	22.95	22.85	4	49,644	0.01%
2021/05/24	10	22.28	14	22.40	22.50	-4	49,453	-0.01%
2021/05/21	2	23.00	2	22.45	22.60	0	49,918	0.00%
2021/05/19	0	0.00	2	22.25	22.25	-2	49,423	0.00%
2021/05/18	3	22.15	2	22.25	22.50	1	50,016	0.00%
2021/05/17	5.1	21.25	5	21.20	21.55	0.1	50,600	0.00%
2021/05/14	3	22.05	12	21.95	22.00	-9	49,939	-0.02%
2021/05/13	2	22.15	0	0.00	22.05	2	49,359	0.00%
2021/05/12	12.8	22.10	35	22.63	22.35	-22.2	48,528	-0.05%
2021/05/11	11.5	23.87	13	23.47	23.65	-1.5	46,106	0.00%
2021/05/10	7	23.68	29	23.73	23.95	-22	44,550	-0.05%
2021/05/07	0	0.00	11	23.03	23.10	-11	43,845	-0.03%
2021/05/06	3	22.90	0	0.00	23.00	3	43,925	0.01%
2021/05/05	4	22.41	2	22.55	22.50	2	43,415	0.00%
2021/05/04	10	22.20	10	22.25	22.35	0	43,236	0.00%
2021/05/03	0	0.00	0.2	22.65	22.75	-0.2	42,924	0.00%
2021/04/28	0	0.00	12	23.15	23.25	-12	42,261	-0.03%
2021/04/27	0	0.00	20	23.10	23.15	-20	42,522	-0.05%
2021/04/26	13	22.99	2	23.05	23.10	11	42,262	0.03%
2021/04/22	0.2	22.80	7	22.89	22.90	-6.8	41,835	-0.02%
2021/04/21	10	22.85	2	22.88	22.90	8	41,544	0.02%
2021/04/20	0	0.00	7	22.90	22.90	-7	41,334	-0.02%
2021/04/19	10	22.55	15	22.66	22.80	-5	40,921	-0.01%
2021/04/16	0	0.00	5	22.20	22.25	-5	40,432	-0.01%
2021/04/13	0	0.00	20	22.08	22.10	-20	41,035	-0.05%
2021/04/08	10	21.80	100	21.80	21.80	-90	40,811	-0.22%
2021/04/07	0.5	21.90	21	22.00	22.00	-20.5	41,304	-0.05%
2021/04/06	0	0.00	8.4	21.89	21.95	-8.4	41,296	-0.02%
2021/03/31	0	0.00	10	21.98	22.10	-10	41,073	-0.02%
2021/03/30	1	21.95	6	21.91	22.00	-5	40,744	-0.01%
2021/03/29	0	0.00	1	22.00	22.00	-1	40,197	0.00%
2021/03/26	0	0.00	8	21.83	21.90	-8	39,885	-0.02%
2021/03/25	0	0.00	4.7	21.73	21.80	-4.7	39,408	-0.01%
2021/03/23	2	21.45	2	21.40	21.40	0	38,863	0.00%
2021/03/22	6	21.18	0	0.00	21.35	6	38,694	0.02%
2021/03/19	7	21.28	0	0.00	21.30	7	38,735	0.02%
2021/03/18	0	0.00	2	21.55	21.55	-2	38,061	-0.01%
2021/03/17	1	21.70	16	21.73	21.60	-15	38,085	-0.04%
2021/03/16	0	0.00	29.3	21.76	21.80	-29.3	37,645	-0.08%
2021/03/15	8	21.66	19	21.60	21.75	-11	37,129	-0.03%
2021/03/12	113	21.25	6	21.26	21.35	107	36,563	0.29%	大買/鉅額交易
2021/03/11	2	21.38	9	21.22	21.10	-7	36,121	-0.02%
2021/03/10	2	21.15	8	21.15	21.20	-6	35,463	-0.02%
2021/03/09	24	21.05	19	20.96	21.10	5	34,914	0.01%
2021/03/08	2	20.80	3	20.62	20.60	-1	33,545	0.00%
2021/03/05	1	20.25	0	0.00	20.30	1	33,395	0.00%
2021/03/04	1	20.30	0	0.00	20.35	1	34,399	0.00%
2021/03/03	12	20.49	2	20.45	20.40	10	34,249	0.03%
2021/03/02	0.2	20.35	0	0.00	20.20	0.2	33,925	0.00%
2021/02/26	12	20.45	1	20.40	20.00	11	33,617	0.03%
2021/02/25	1	20.80	22	20.77	20.90	-21	32,253	-0.07%
2021/02/24	7	20.82	8	20.75	20.75	-1	31,830	0.00%
2021/02/23	0	0.00	12	20.45	20.70	-12	31,373	-0.04%
2021/02/22	2	20.35	1	20.30	20.40	1	30,959	0.00%
2021/02/19	1	20.10	9	20.06	20.20	-8	31,135	-0.03%
2021/02/18	2	20.03	5	19.97	20.00	-3	31,137	-0.01%
2021/02/17	0	0.00	2	19.80	19.90	-2	30,944	-0.01%
2021/02/05	0	0.00	2	19.38	19.40	-2	30,141	-0.01%
2021/02/04	3	19.25	1	19.25	19.20	2	30,549	0.01%
2021/02/03	2	19.25	2	19.25	19.25	0	32,051	0.00%
2021/01/29	13	19.02	0	0.00	19.00	13	33,638	0.04%
2021/01/28	14	19.20	0	0.00	19.20	14	32,977	0.04%
2021/01/26	1	19.35	0	0.00	19.30	1	32,430	0.00%
2021/01/25	1	19.60	0	0.00	19.60	1	32,270	0.00%
2021/01/22	0	0.00	20	19.25	19.20	-20	32,136	-0.06%
2021/01/21	0	0.00	2	19.40	19.25	-2	32,122	-0.01%
2021/01/20	0	0.00	181	19.40	19.20	-181	32,124	-0.56%	大賣/鉅額交易
2021/01/19	3	19.68	0	0.00	19.65	3	31,687	0.01%
2021/01/15	5	19.85	0	0.00	19.70	5	31,287	0.02%
2021/01/14	0	0.00	1	19.90	19.85	-1	31,330	0.00%
2021/01/13	5	19.85	0	0.00	19.85	5	31,188	0.02%
2021/01/11	2	19.95	0	0.00	19.95	2	31,210	0.01%
2021/01/08	0	0.00	1	19.95	20.00	-1	31,051	0.00%
2021/01/07	1	19.80	8	19.69	19.80	-7	30,622	-0.02%
2021/01/06	0	0.00	1	19.60	19.55	-1	30,449	0.00%
2021/01/05	1	19.65	3	19.63	19.60	-2	30,558	-0.01%
2021/01/04	0	0.00	0.2	19.60	19.55	-0.2	30,587	0.00%
2020/12/31	26	19.70	4	19.65	19.70	22	30,360	0.07%
2020/12/30	5	19.60	11	19.33	19.75	-6	30,292	-0.02%
2020/12/29	9	19.25	0	0.00	19.25	9	29,755	0.03%
2020/12/28	5	19.25	0	0.00	19.20	5	29,784	0.02%
2020/12/25	6	19.25	2	19.30	19.30	4	29,938	0.01%
2020/12/23	0	0.00	2	19.20	19.20	-2	30,566	-0.01%
2020/12/14	5	19.45	0	0.00	19.40	5	34,281	0.01%
2020/12/09	0	0.00	2	19.20	19.20	-2	33,802	-0.01%
2020/12/08	1	19.25	0	0.00	19.35	1	33,789	0.00%
2020/12/04	1	19.55	21	19.50	19.60	-20	33,511	-0.06%
2020/12/03	7	19.50	1	19.50	19.50	6	33,453	0.02%
2020/11/27	2	19.65	100.3	19.60	19.75	-98.3	33,163	-0.30%
2020/11/26	0.1	19.70	73	19.60	19.70	-72.9	33,399	-0.22%
2020/11/25	0	0.00	2	19.70	19.70	-2	33,775	-0.01%
2020/11/24	0	0.00	1	19.55	19.55	-1	33,792	0.00%
2020/11/19	1	19.70	13	19.87	19.60	-12	33,983	-0.04%
2020/11/18	0	0.00	4	19.99	20.00	-4	33,763	-0.01%
2020/11/17	0	0.00	3	19.90	19.90	-3	33,440	-0.01%
2020/11/16	0	0.00	20	19.85	19.85	-20	33,694	-0.06%
2020/11/13	0	0.00	2	19.58	19.60	-2	33,186	-0.01%
2020/11/11	5	19.50	4	19.45	19.80	1	32,671	0.00%
2020/11/10	185	19.00	23	19.12	19.10	162	31,294	0.52%	大買/鉅額交易
2020/11/09	32	18.70	4	18.90	18.65	28	30,155	0.09%
2020/11/06	2	18.50	2	18.50	18.65	0	29,811	0.00%
2020/11/04	11	18.30	0	0.00	18.20	11	29,954	0.04%
2020/10/30	11	18.00	2	18.05	18.05	9	30,224	0.03%
2020/10/29	5	17.99	0	0.00	17.95	5	29,932	0.02%
2020/10/28	2	18.05	0	0.00	18.15	2	29,950	0.01%
2020/10/27	13	18.30	0	0.00	18.15	13	30,132	0.04%
2020/10/26	0	0.00	3	18.33	18.35	-3	30,153	-0.01%
2020/10/20	20	18.03	0	0.00	18.00	20	31,106	0.06%
2020/10/19	2	18.05	0	0.00	18.00	2	31,061	0.01%
2020/10/16	2	17.98	0	0.00	17.90	2	31,649	0.01%
2020/10/15	1	17.95	0	0.00	17.95	1	31,935	0.00%
2020/10/14	6	18.07	3	18.05	18.10	3	31,724	0.01%
2020/10/13	2	18.05	0	0.00	18.05	2	31,850	0.01%
2020/10/12	0	0.00	1	18.10	18.15	-1	32,076	0.00%
2020/10/06	0	0.00	2	18.40	18.45	-2	33,938	-0.01%
2020/09/30	0	0.00	1	18.35	18.40	-1	35,708	0.00%
2020/09/29	2	18.20	0	0.00	18.30	2	35,989	0.01%
2020/09/28	11	17.98	0	0.00	18.05	11	36,307	0.03%
2020/09/24	10	17.65	2	17.68	17.60	8	35,900	0.02%
2020/09/23	13	18.02	0	0.00	18.00	13	35,340	0.04%
2020/09/22	4	18.26	0.9	18.30	18.20	3.1	34,880	0.01%
2020/09/21	5	18.50	20	18.60	18.50	-15	34,369	-0.04%
2020/09/17	2	18.75	0	0.00	18.70	2	34,037	0.01%
2020/09/16	2	18.85	2	18.85	18.85	0	33,942	0.00%
2020/09/14	3	18.80	0	0.00	18.80	3	34,829	0.01%
2020/09/10	7	18.79	0	0.00	18.90	7	35,114	0.02%
2020/09/09	0	0.00	0.8	18.95	18.80	-0.8	35,318	0.00%
2020/09/08	2	18.85	0	0.00	18.90	2	35,508	0.01%
2020/09/07	1	18.85	0	0.00	18.85	1	35,874	0.00%
2020/09/04	1	18.75	0	0.00	18.80	1	36,107	0.00%
2020/09/03	5.3	18.88	2	18.80	18.85	3.3	35,911	0.01%
2020/08/31	1	19.00	0	19.05	18.95	1	34,963	0.00%
2020/08/28	0.2	19.10	0	19.10	19.00	0.2	34,821	0.00%
2020/08/27	1.2	19.03	0	0.00	19.00	1.2	35,174	0.00%
2020/08/25	4	19.10	5	19.15	19.10	-1	35,375	0.00%
2020/08/20	31	19.00	0	0.00	19.00	31	37,561	0.08%
2020/08/19	10	19.50	0	0.00	19.40	10	36,998	0.03%
2020/08/14	20.2	19.35	0	0.00	19.35	20.2	36,930	0.05%
2020/08/13	20.2	19.50	0	0.00	19.50	20.2	37,035	0.05%
2020/08/12	0.2	19.50	0	0.00	19.40	0.2	37,303	0.00%
2020/08/11	21.2	19.41	5	19.50	19.40	16.2	37,427	0.04%
2020/08/10	2.2	19.45	0	0.00	19.40	2.2	37,497	0.01%
2020/08/07	19	19.40	0	0.00	19.35	19	37,567	0.05%
2020/08/06	6	19.37	333	19.35	19.40	-327	37,582	-0.87%	大賣/鉅額交易
2020/08/05	5	19.35	0.3	19.40	19.30	4.7	38,122	0.01%
2020/08/04	10	19.35	5	19.40	19.35	5	38,283	0.01%
2020/08/03	0	0.00	5	19.40	19.30	-5	38,321	-0.01%
2020/07/31	1	19.50	0	0.00	19.40	1	38,313	0.00%
2020/07/30	17	19.53	0.1	19.65	19.65	16.9	38,215	0.04%
2020/07/28	19	19.31	10	19.35	19.35	9	38,620	0.02%
2020/07/27	1	19.65	1	19.65	19.35	0	39,135	0.00%
2020/07/24	0	0.00	1	19.60	19.50	-1	39,242	0.00%
2020/07/21	5	19.90	0	0.00	19.80	5	39,576	0.01%
2020/07/20	0	0.00	30	19.85	19.85	-30	39,607	-0.08%
2020/07/15	8	19.98	1	19.90	19.90	7	40,646	0.02%
2020/07/14	10	20.00	0	0.00	19.95	10	40,486	0.02%
2020/07/13	1	20.10	6.1	20.09	20.10	-5.1	40,670	-0.01%
2020/07/10	10	20.95	13	20.95	20.90	-3	40,629	-0.01%
2020/07/08	66	21.10	0	0.00	21.15	66	40,156	0.16%
2020/07/07	8	21.10	0	0.00	21.20	8	40,241	0.02%
2020/07/03	1	20.80	4	20.70	20.80	-3	39,932	-0.01%
2020/06/30	10	20.43	2	20.35	20.35	8	40,199	0.02%
2020/06/29	4	20.21	0	0.00	20.25	4	40,755	0.01%
2020/06/24	1	20.30	0	0.00	20.25	1	41,200	0.00%
2020/06/23	4	20.15	5	20.35	20.40	-1	41,993	0.00%
2020/06/22	23	20.24	0	0.00	20.30	23	42,669	0.05%
2020/06/18	2.2	20.44	4	20.25	20.30	-1.8	43,953	0.00%
2020/06/17	7	20.40	0	0.00	20.55	7	45,257	0.02%
2020/06/16	10	20.35	0.1	20.35	20.35	9.9	46,903	0.02%
2020/06/15	6	20.10	0	0.00	20.10	6	48,350	0.01%
2020/06/12	0	0.00	1	20.15	20.20	-1	49,216	0.00%
2020/06/11	23	20.87	0	0.00	20.65	23	50,336	0.05%
2020/06/10	7	21.09	0	0.00	21.10	7	51,195	0.01%
2020/06/09	5	20.95	0	0.00	21.05	5	53,643	0.01%
2020/06/08	0	0.00	3	20.85	21.00	-3	54,674	-0.01%
2020/06/04	19	20.70	4	20.73	20.65	15	56,543	0.03%
2020/06/03	2	20.75	4	20.71	20.75	-2	57,457	0.00%
2020/06/02	5	20.15	5	20.30	20.30	0	57,439	0.00%
2020/06/01	5	20.10	1	20.10	20.05	4	57,450	0.01%
2020/05/29	3	19.75	0	0.00	19.95	3	57,494	0.01%
2020/05/28	5	19.90	2	19.80	19.85	3	55,907	0.01%
2020/05/27	1	20.00	0	0.00	20.10	1	56,210	0.00%
2020/05/26	6	19.95	8	19.95	19.95	-2	56,541	0.00%
2020/05/25	5	19.70	8	19.71	19.75	-3	56,691	-0.01%
2020/05/22	5	19.59	0	0.00	19.55	5	56,938	0.01%
2020/05/21	5	19.80	35	19.85	19.80	-30	56,923	-0.05%
2020/05/20	0	0.00	3	19.70	19.85	-3	56,828	-0.01%
2020/05/19	0	0.00	3	19.85	19.85	-3	57,037	-0.01%
2020/05/18	45	19.55	1	19.55	19.50	44	57,028	0.08%
2020/05/15	0	0.00	10	19.70	19.60	-10	57,006	-0.02%
2020/05/14	3	19.55	0	0.00	19.55	3	57,148	0.01%
2020/05/12	5	19.63	0	0.00	19.65	5	56,806	0.01%
2020/05/11	2	20.05	0	0.00	20.00	2	56,510	0.00%
2020/05/08	0	0.00	18	19.90	19.80	-18	56,336	-0.03%
2020/05/05	0	0.00	4	19.60	19.65	-4	56,507	-0.01%
2020/05/04	4	19.41	0	0.00	19.50	4	56,571	0.01%
2020/04/30	2	20.10	62	20.03	20.00	-60	56,460	-0.11%
2020/04/29	5	19.81	16	19.72	19.70	-11	56,001	-0.02%
2020/04/28	0	0.00	0	19.50	19.50	0	56,031	0.00%
2020/04/27	10	18.90	0	0.00	19.05	10	57,103	0.02%
2020/04/24	3	18.70	0	0.00	18.60	3	56,791	0.01%
2020/04/23	10	18.50	3	18.55	18.55	7	56,445	0.01%
2020/04/22	7	18.39	7	18.47	18.50	0	56,084	0.00%
2020/04/21	11	18.81	0	0.00	18.70	11	55,653	0.02%
2020/04/20	3	19.38	10	19.40	19.30	-7	54,957	-0.01%
2020/04/17	10	19.60	0	0.00	19.60	10	54,808	0.02%
2020/04/16	55	19.50	2	19.55	19.50	53	54,484	0.10%
2020/04/15	14	19.95	40	20.00	19.90	-26	53,928	-0.05%
2020/04/14	6	19.58	18	19.24	19.65	-12	53,168	-0.02%
2020/04/13	4	18.80	39	18.78	18.80	-35	52,397	-0.07%
2020/04/10	12	18.56	6	18.65	18.65	6	51,908	0.01%
2020/04/09	6	18.03	0	0.00	18.05	6	51,292	0.01%
2020/04/08	8	17.94	2	18.00	17.95	6	50,814	0.01%
2020/04/07	16	17.96	3	17.90	17.90	13	50,406	0.03%
2020/04/06	8	17.52	4	17.60	17.85	4	50,107	0.01%
2020/04/01	6	17.75	0	0.00	17.75	6	49,449	0.01%
2020/03/31	43	18.10	0	0.00	17.90	43	49,090	0.09%
2020/03/30	4	17.55	2	17.60	17.90	2	48,326	0.00%
2020/03/27	9	17.80	4	17.84	17.90	5	47,734	0.01%
2020/03/26	9	17.23	5	17.38	17.30	4	46,872	0.01%
2020/03/25	34	17.54	26	17.46	17.50	8	46,742	0.02%
2020/03/24	25	16.81	6	16.86	16.60	19	45,846	0.04%
2020/03/23	16	16.27	4	16.05	16.15	12	45,074	0.03%
2020/03/20	51	17.13	1	17.05	17.10	50	43,907	0.11%
2020/03/19	25.2	16.65	115	16.98	16.30	-89.8	42,276	-0.21%	大賣/
2020/03/18	16	18.06	17	18.06	17.95	-1	41,243	0.00%
2020/03/17	6	18.44	10	18.50	18.35	-4	40,340	-0.01%
2020/03/16	14	19.08	33	19.45	19.05	-19	38,936	-0.05%
2020/03/13	36	18.96	1	19.15	19.65	35	37,786	0.09%
2020/03/12	14	20.55	0	0.00	20.50	14	35,232	0.04%
2020/03/11	20	21.43	2	21.35	21.35	18	34,135	0.05%
2020/03/10	1	21.65	0	0.00	21.55	1	33,181	0.00%
2020/03/09	1	21.90	2	21.85	21.80	-1	32,323	0.00%
2020/03/06	1	22.40	2	22.40	22.40	-1	31,317	0.00%
2020/03/03	0	0.00	16	22.60	22.55	-16	30,623	-0.05%
2020/03/02	14	22.17	80	22.20	22.25	-66	30,120	-0.22%
2020/02/27	0	0.00	3	22.60	22.70	-3	30,315	-0.01%
2020/02/26	1	22.55	2	22.55	22.80	-1	29,971	0.00%
2020/02/25	2	22.75	0	0.00	22.80	2	29,697	0.01%
2020/02/24	3	22.88	3	22.90	22.85	0	29,878	0.00%
2020/02/21	1	23.30	0	0.00	23.20	1	29,917	0.00%
2020/02/20	4	23.34	1	23.40	23.45	3	29,837	0.01%
2020/02/19	23	23.18	0.2	23.25	23.30	22.8	29,646	0.08%
2020/02/18	0	0.00	1	23.00	23.10	-1	29,619	0.00%
2020/02/17	1	22.80	0	0.00	22.95	1	29,671	0.00%
2020/02/13	3	22.75	0.1	22.80	22.80	2.9	30,859	0.01%
2020/02/11	0	0.00	1	22.50	22.55	-1	31,005	0.00%
2020/02/10	2	22.45	1	22.50	22.50	1	31,077	0.00%
2020/02/07	3	22.45	1	22.50	22.50	2	31,568	0.01%
2020/02/06	0	0.00	16	22.42	22.50	-16	31,453	-0.05%
2020/02/04	3	22.05	10	22.00	22.30	-7	31,443	-0.02%
2020/01/31	13	22.10	2	22.15	22.05	11	31,208	0.04%
2020/01/30	3	22.20	8	22.25	22.00	-5	30,750	-0.02%
2020/01/20	0	0.00	1	22.65	22.90	-1	29,385	0.00%
2020/01/17	0	0.00	2	22.50	22.60	-2	29,165	-0.01%
2020/01/16	2	22.50	1	22.50	22.60	1	29,356	0.00%
2020/01/15	0	0.00	1	22.70	22.70	-1	29,348	0.00%
2020/01/09	2	22.25	0	0.00	22.30	2	29,229	0.01%
2020/01/07	0	0.00	60	22.25	22.35	-60	29,051	-0.21%
2020/01/06	0	0.00	1	22.35	22.25	-1	29,172	0.00%
2019/12/30	0	0.00	2	22.45	22.50	-2	28,926	-0.01%
2019/12/27	0	0.00	2	22.45	22.50	-2	28,856	-0.01%
2019/12/26	0	0.00	3	22.40	22.45	-3	28,840	-0.01%
2019/12/24	0	0.00	1	22.45	22.45	-1	29,229	0.00%
2019/12/23	1	22.40	51	22.50	22.50	-50	29,234	-0.17%
2019/12/20	0	0.00	53	22.50	22.40	-53	29,485	-0.18%
2019/12/19	5	22.40	0	0.00	22.40	5	29,215	0.02%
2019/12/17	2	22.35	56.7	22.30	22.40	-54.7	29,345	-0.19%
2019/12/16	3	22.50	1	22.50	22.30	2	29,100	0.01%
2019/12/13	3	22.40	17	22.44	22.50	-14	29,132	-0.05%
2019/12/12	0	0.00	1	22.25	22.15	-1	28,495	0.00%
2019/12/10	2	21.90	0	0.00	21.95	2	28,209	0.01%
2019/12/09	0	0.00	10	21.75	21.85	-10	28,218	-0.04%
2019/12/05	2	21.80	0	0.00	21.70	2	28,490	0.01%
2019/12/03	1	21.75	2	21.75	21.75	-1	28,292	0.00%
2019/11/29	184	21.85	0	0.00	21.85	184	28,072	0.66%	大買/鉅額交易
2019/11/28	1	22.00	7.9	22.17	21.95	-6.9	27,767	-0.02%
2019/11/27	0	0.00	1	22.20	22.25	-1	27,753	0.00%
2019/11/26	0	0.00	11	22.16	22.10	-11	27,682	-0.04%
2019/11/21	3.7	21.96	0	0.00	22.00	3.7	26,777	0.01%
2019/11/19	0	0.00	10	22.10	22.25	-10	26,043	-0.04%
2019/11/18	0	0.00	1	22.15	22.25	-1	26,049	0.00%
2019/11/15	0	0.00	8	22.18	22.15	-8	25,962	-0.03%
2019/11/14	4	22.15	0	0.00	22.15	4	25,865	0.02%
2019/11/13	0	0.00	62	22.20	22.25	-62	25,955	-0.24%
2019/11/12	2	21.95	25	21.84	21.90	-23	25,256	-0.09%
2019/11/08	0	0.00	29	21.80	21.85	-29	24,477	-0.12%
2019/11/07	0	21.65	1	21.75	21.70	-1	24,669	0.00%
2019/11/06	12	21.68	19	21.72	21.75	-7	24,715	-0.03%
2019/11/05	0	0.00	2	21.45	21.50	-2	24,262	-0.01%
2019/11/04	2	21.45	40	21.35	21.45	-38	24,725	-0.15%
2019/11/01	0	0.00	21	21.22	21.25	-21	24,489	-0.09%
2019/10/31	1	21.20	2	21.25	21.20	-1	24,908	0.00%
2019/10/30	0	0.00	1	20.95	21.10	-1	24,686	0.00%
2019/10/29	1	21.05	1	21.20	21.15	0	25,036	0.00%
2019/10/28	12	21.01	0	0.00	21.10	12	24,769	0.05%
2019/10/21	2	20.90	0	0.00	21.00	2	24,214	0.01%
2019/10/17	0	0.00	5	21.15	21.15	-5	24,150	-0.02%
2019/10/16	0	0.00	5	21.00	20.95	-5	23,826	-0.02%
2019/10/15	0	0.00	2	20.85	20.90	-2	23,758	-0.01%
2019/10/14	2	20.85	0	0.00	20.90	2	24,159	0.01%
2019/10/08	1.2	20.83	0	0.00	20.75	1.2	25,546	0.00%
2019/10/04	1	20.50	0	20.60	20.60	1	26,141	0.00%
2019/10/03	5	20.60	0	0.00	20.55	5	26,541	0.02%
2019/10/01	0	0.00	6	20.83	20.85	-6	27,048	-0.02%
2019/09/27	2	20.68	2	20.60	20.60	0	27,031	0.00%
2019/09/25	4	20.54	0	0.00	20.65	4	27,559	0.01%
2019/09/24	4	20.71	0	0.00	20.75	4	27,399	0.01%
2019/09/23	2	21.13	2	21.15	20.90	0	27,318	0.00%
2019/09/20	0	0.00	10.9	21.28	21.30	-10.9	27,456	-0.04%
2019/09/19	0	0.00	5	21.20	21.25	-5	27,069	-0.02%
2019/09/18	3	21.22	10	21.20	21.30	-7	27,226	-0.03%
2019/09/16	5	21.00	0	0.00	21.05	5	27,856	0.02%
2019/09/11	3	20.80	3	20.85	21.00	0	28,410	0.00%
2019/09/10	2	20.85	1	20.85	20.95	1	28,358	0.00%
2019/09/09	1	20.60	2	20.60	20.65	-1	28,256	0.00%
2019/09/03	1	20.20	0	0.00	20.20	1	28,999	0.00%
2019/08/30	0	0.00	267.1	20.30	20.35	-267.1	29,782	-0.90%	大賣/鉅額交易
2019/08/29	20.1	20.10	0	0.00	20.10	20.1	29,901	0.07%
2019/08/28	4	20.16	0	0.00	20.15	4	30,230	0.01%
2019/08/27	20	20.10	0	0.00	20.05	20	30,411	0.07%
2019/08/26	2.4	20.21	2	20.18	20.15	0.4	30,322	0.00%
2019/08/22	0	0.00	7	20.30	20.25	-7	30,712	-0.02%
2019/08/21	10	20.50	2	20.50	20.30	8	31,456	0.03%
2019/08/19	2	20.60	0	0.00	20.45	2	31,432	0.01%
2019/08/16	3	20.52	5	20.20	20.50	-2	31,486	-0.01%
2019/08/15	2	19.95	0	0.00	20.05	2	31,295	0.01%
2019/08/14	3.1	20.20	0	0.00	20.20	3.1	31,569	0.01%
2019/08/13	10	20.08	0	0.00	20.00	10	31,757	0.03%
2019/08/12	2	20.35	1	20.45	20.20	1	31,637	0.00%
2019/08/08	4	20.23	0	0.00	20.15	4	31,471	0.01%
2019/08/07	5	20.00	0	0.00	20.05	5	31,689	0.02%
2019/08/06	4	19.86	3	19.85	19.95	1	32,019	0.00%
2019/08/05	15	20.03	0	0.00	20.10	15	31,858	0.05%
2019/08/02	67	20.06	0	0.00	20.05	67	32,159	0.21%
2019/08/01	3	20.23	0	0.00	20.30	3	32,456	0.01%
2019/07/31	2	20.35	0.2	20.45	20.30	1.8	32,839	0.01%
2019/07/30	7	20.54	0	0.00	20.50	7	32,580	0.02%
2019/07/29	1	20.50	2	20.50	20.50	-1	33,121	0.00%
2019/07/26	2	20.55	2	20.50	20.55	0	33,997	0.00%
2019/07/25	3	20.65	0	0.00	20.65	3	34,955	0.01%
2019/07/24	5	20.50	2	20.50	20.45	3	35,354	0.01%
2019/07/23	12	20.55	2	20.50	20.50	10	35,852	0.03%
2019/07/22	0	0.00	2	20.50	20.55	-2	35,969	-0.01%
2019/07/19	2	20.55	3	20.53	20.50	-1	35,993	0.00%
2019/07/18	2	20.55	2	20.60	20.60	0	36,021	0.00%
2019/07/16	14	20.50	5	20.50	20.55	9	36,056	0.02%
2019/07/15	2	20.65	301.1	20.65	20.65	-299.1	35,686	-0.84%	大賣/鉅額交易
2019/07/12	2.9	21.62	2	21.70	21.60	0.9	35,402	0.00%
2019/07/11	6	21.72	307	21.80	21.75	-301	34,856	-0.86%	大賣/鉅額交易
2019/07/10	20	21.76	10	21.75	21.75	10	34,509	0.03%
2019/07/08	0	0.00	10.1	21.70	21.70	-10.1	34,092	-0.03%
2019/07/05	2	21.65	1	21.60	21.70	1	33,912	0.00%
2019/07/02	0	0.00	1.2	21.41	21.50	-1.2	33,679	0.00%
2019/07/01	0	0.00	3	21.50	21.45	-3	33,343	-0.01%
2019/06/27	1	21.35	5.1	21.32	21.45	-4.1	33,348	-0.01%
2019/06/26	5	21.10	3	21.12	21.20	2	33,292	0.01%
2019/06/25	0	0.00	2	21.10	21.10	-2	33,339	-0.01%
2019/06/24	1	21.25	0	0.00	21.05	1	33,308	0.00%
2019/06/21	2	21.13	2	21.25	21.10	0	32,956	0.00%
2019/06/20	0	0.00	5.2	21.45	21.40	-5.2	32,289	-0.02%
2019/06/19	2	21.45	0	0.00	21.50	2	32,024	0.01%
2019/06/18	2	21.30	1	21.30	21.30	1	31,469	0.00%
2019/06/14	4	21.28	50	21.30	21.35	-46	31,601	-0.15%
2019/06/13	2	21.05	1	21.05	21.05	1	31,240	0.00%
2019/06/11	0	0.00	1	21.10	21.10	-1	31,415	0.00%
2019/06/10	3	21.32	2	21.28	21.30	1	31,246	0.00%
2019/06/05	2	20.95	0	0.00	20.95	2	30,745	0.01%
2019/06/04	0	0.00	25	20.80	20.80	-25	30,803	-0.08%
2019/06/03	0	20.90	0	0.00	20.90	0	30,653	0.00%
2019/05/31	2	20.95	0	0.00	20.95	2	30,684	0.01%
2019/05/30	0	0.00	3	20.85	20.90	-3	30,525	-0.01%
2019/05/29	1	20.85	0	0.00	20.85	1	30,603	0.00%
2019/05/28	1	21.05	2	20.90	21.05	-1	30,736	0.00%
2019/05/27	0.1	20.95	3	20.95	20.95	-3	30,128	-0.01%
2019/05/22	0	0.00	0.3	20.90	20.90	-0.3	30,039	0.00%
2019/05/21	1	21.00	1	20.90	20.95	0	30,045	0.00%
2019/05/20	1	20.95	0	0.00	20.90	1	29,570	0.00%
2019/05/16	1	20.95	1	20.85	20.70	0	29,265	0.00%
2019/05/15	5	20.80	0	0.00	20.80	5	29,001	0.02%
2019/05/14	9	21.01	2	21.00	21.05	7	28,760	0.02%
2019/05/13	59	21.00	40.2	21.05	21.05	18.8	28,667	0.07%
2019/05/10	20	21.15	4	21.18	21.20	16	28,748	0.06%
2019/05/09	40	20.90	2	20.95	20.85	38	28,522	0.13%
2019/05/08	1	21.15	0	0.00	21.10	1	28,103	0.00%
2019/05/07	2	21.55	0	0.00	21.45	2	27,915	0.01%
2019/05/06	10	21.40	0	0.00	21.45	10	28,031	0.04%
2019/05/03	18.2	21.83	18	21.63	21.85	0.2	27,735	0.00%
2019/05/02	91	21.45	132	21.52	21.50	-41	26,834	-0.15%	大賣/
2019/04/30	1	20.95	11	21.01	21.15	-10	26,317	-0.04%
2019/04/29	6	20.78	9	20.81	20.90	-3	26,122	-0.01%
2019/04/26	2	20.55	0	0.00	20.45	2	26,110	0.01%
2019/04/24	2	20.55	0	0.00	20.50	2	26,302	0.01%
2019/04/23	0.3	20.45	0	0.00	20.45	0.3	26,286	0.00%
2019/04/22	0	20.45	1	20.50	20.45	-1	26,317	0.00%
2019/04/19	4	20.40	0	0.00	20.40	4	26,539	0.02%
2019/04/18	9	20.24	10	20.28	20.20	-1	26,699	0.00%
2019/04/17	5	20.36	4	20.35	20.35	1	26,558	0.00%
2019/04/16	0.3	20.50	0	0.00	20.45	0.3	26,322	0.00%
2019/04/15	0	0.00	2	20.45	20.40	-2	26,435	-0.01%
2019/04/10	0	0.00	5	20.70	20.55	-5	26,937	-0.02%
2019/04/09	3	20.72	0	0.00	20.75	3	27,013	0.01%
2019/04/03	3	20.40	0	0.00	20.35	3	26,705	0.01%
2019/04/02	5	20.40	0	0.00	20.40	5	26,687	0.02%
2019/04/01	6	20.35	2	20.35	20.30	4	26,739	0.01%
2019/03/29	2	20.40	2	20.40	20.45	0	26,136	0.00%
2019/03/28	8	20.43	0	0.00	20.40	8	26,082	0.03%
2019/03/27	15	20.43	5	20.45	20.40	10	26,159	0.04%
2019/03/26	1	20.60	1	20.65	20.65	0	26,032	0.00%
2019/03/25	10	20.61	5	20.60	20.60	5	26,246	0.02%
2019/03/22	0	0.00	2	20.80	20.90	-2	26,262	-0.01%
2019/03/21	5	20.95	0	0.00	21.00	5	26,561	0.02%
2019/03/20	10	20.90	1	20.95	20.90	9	26,863	0.03%
2019/03/19	25	20.94	3	20.95	20.90	22	27,412	0.08%
2019/03/18	0	0.00	1	20.85	20.85	-1	27,481	0.00%
2019/03/15	3	20.73	0	0.00	20.65	3	27,712	0.01%
2019/03/13	13	20.50	0	0.00	20.45	13	27,360	0.05%
2019/03/12	5	20.60	1	20.60	20.60	4	27,326	0.01%
2019/03/11	0.3	20.55	1	20.50	20.45	-0.8	27,366	0.00%
2019/03/08	15	20.48	1	20.50	20.35	14	27,427	0.05%
2019/03/06	3	20.60	1	20.60	20.55	2	27,671	0.01%
2019/02/26	6	20.83	1	20.75	20.80	5	27,282	0.02%
2019/02/25	1	20.75	0	0.00	20.75	1	27,137	0.00%
2019/02/21	2	20.65	0	0.00	20.75	2	26,919	0.01%
2019/02/20	0.2	20.60	2	20.50	20.55	-1.8	27,123	-0.01%
2019/02/19	3	20.45	0	0.00	20.45	3	27,327	0.01%
2019/02/18	0	0.00	1	20.45	20.45	-1	27,517	0.00%
2019/02/15	1	20.50	5	20.45	20.45	-4	27,909	-0.01%
2019/02/14	0	0.00	2	20.63	20.60	-2	28,469	-0.01%
2019/02/13	0	0.00	5	20.65	20.60	-5	28,526	-0.02%
2019/02/12	0	0.00	2	20.45	20.55	-2	28,385	-0.01%
2019/01/30	2	20.60	10	20.65	20.70	-8	27,590	-0.03%
2019/01/29	5	20.50	0	0.00	20.55	5	27,382	0.02%
2019/01/28	22	20.58	0	0.00	20.70	22	27,299	0.08%
2019/01/25	5	20.55	3	20.58	20.60	2	27,101	0.01%
2019/01/23	1	20.40	0	0.00	20.35	1	27,098	0.00%
2019/01/22	7	20.33	0	0.00	20.50	7	27,099	0.03%
2019/01/18	0	0.00	0.3	20.00	19.95	-0.3	27,051	0.00%
2019/01/17	5	20.00	12	20.05	20.00	-7	27,425	-0.03%
2019/01/14	0	0.00	2	20.00	20.10	-2	28,092	-0.01%
2019/01/10	3	20.15	0	0.00	20.20	3	28,063	0.01%
2019/01/09	3	20.20	1	20.25	20.25	2	27,976	0.01%
2019/01/08	1	19.90	0	0.00	19.95	1	27,952	0.00%
2019/01/07	4	20.00	0	0.00	20.10	4	28,441	0.01%
2019/01/04	12	19.76	1	19.85	19.80	11	29,344	0.04%
2019/01/03	0	0.00	36	20.00	20.00	-36	30,352	-0.12%
2018/12/28	0	0.00	8	20.00	20.20	-8	30,755	-0.03%
2018/12/27	1	19.95	37.8	19.95	19.95	-36.8	30,893	-0.12%
2018/12/25	10	19.75	2	19.75	19.75	8	31,571	0.03%
2018/12/24	1	19.85	0	0.00	19.85	1	31,770	0.00%
2018/12/22	0	0.00	1	19.90	19.95	-1	31,824	0.00%
2018/12/21	1	20.00	0	0.00	19.90	1	32,371	0.00%
2018/12/20	10	19.95	2	19.98	19.95	8	32,619	0.02%
2018/12/19	1	20.05	3	20.10	20.15	-2	32,555	-0.01%
2018/12/18	1	20.10	0	0.00	20.00	1	32,766	0.00%
2018/12/13	1	20.10	0	0.00	20.10	1	33,884	0.00%
2018/12/12	3	19.90	1	19.95	19.90	2	33,804	0.01%
2018/12/11	2	20.00	0	0.00	20.00	2	32,968	0.01%
2018/12/10	6	20.00	0	0.00	20.00	6	32,772	0.02%
2018/12/07	1	20.25	0	0.00	20.20	1	32,513	0.00%
2018/12/06	1	20.30	10	20.25	20.35	-9	32,465	-0.03%
2018/12/05	1	20.50	0	0.00	20.45	1	32,426	0.00%
2018/12/03	0	0.00	1	20.80	20.70	-1	32,469	0.00%
2018/11/30	10	20.45	0	0.00	20.45	10	32,270	0.03%
2018/11/29	4	20.44	0	0.00	20.40	4	31,986	0.01%
2018/11/28	0	0.00	1	20.55	20.60	-1	31,806	0.00%
2018/11/27	12	20.57	0	0.00	20.60	12	31,712	0.04%
2018/11/26	2	20.90	2	20.93	20.65	0	31,800	0.00%
2018/11/23	12	20.55	0	0.00	20.50	12	31,676	0.04%
2018/11/22	2	20.78	1	20.70	20.70	1	31,618	0.00%
2018/11/21	0	0.00	1	20.85	20.85	-1	31,646	0.00%
2018/11/20	0	0.00	1	21.00	21.00	-1	31,556	0.00%
2018/11/19	3	21.00	14	21.23	21.35	-11	31,507	-0.03%
2018/11/16	1	20.85	5	20.97	21.10	-4	31,257	-0.01%
2018/11/15	4	20.59	1	20.65	20.70	3	30,961	0.01%
2018/11/14	1	20.75	0	0.00	20.70	1	30,812	0.00%
2018/11/13	6	20.83	3	20.87	20.90	3	30,538	0.01%
2018/11/12	0	0.00	3	21.12	21.10	-3	30,184	-0.01%
2018/11/09	2	21.10	2	21.00	21.15	0	30,503	0.00%
2018/11/08	11	21.10	2	21.20	21.20	9	30,660	0.03%
2018/11/07	0	0.00	3	20.95	21.00	-3	30,638	-0.01%
2018/11/06	1	20.75	7	20.71	20.75	-6	31,190	-0.02%
2018/11/05	1	20.55	2	20.53	20.75	-1	31,357	0.00%
2018/11/01	2	20.45	0	0.00	20.35	2	31,652	0.01%
2018/10/31	4	20.20	10	20.40	20.65	-6	32,056	-0.02%
2018/10/30	3	19.98	0	0.00	19.95	3	31,843	0.01%
2018/10/29	10	19.80	4	19.93	19.80	6	32,258	0.02%
2018/10/26	5	20.04	2	19.88	19.90	3	32,467	0.01%
2018/10/25	5	19.96	4	19.95	19.90	1	32,549	0.00%
2018/10/24	21	20.49	0	0.00	20.40	21	32,425	0.06%
2018/10/23	10	20.90	2	20.90	20.95	8	31,694	0.03%
2018/10/22	3	21.13	0	0.00	21.10	3	31,566	0.01%
2018/10/19	6	21.04	4	20.90	21.15	2	32,037	0.01%
2018/10/18	2	21.05	2	21.15	21.15	0	31,970	0.00%
2018/10/17	8	21.14	0	0.00	21.05	8	32,056	0.02%
2018/10/16	7	21.14	3	21.20	21.15	4	32,242	0.01%
2018/10/15	9	21.27	1	21.30	21.20	8	32,038	0.02%
2018/10/12	8	20.97	24.9	21.56	21.70	-16.9	31,832	-0.05%
2018/10/11	47	21.54	3	21.25	21.15	44	30,930	0.14%
2018/10/09	3	22.80	1	22.75	22.75	2	29,737	0.01%
2018/10/08	2	22.50	2	22.50	22.55	0	29,411	0.00%
2018/10/05	3	22.70	7	22.61	22.70	-4	29,290	-0.01%
2018/10/04	0	0.00	12	22.83	22.95	-12	29,177	-0.04%
2018/10/03	0	0.00	5	22.50	22.50	-5	28,887	-0.02%
2018/10/02	3	22.72	11	22.60	22.60	-8	29,147	-0.03%
2018/10/01	1	23.00	0	0.00	22.95	1	29,637	0.00%
2018/09/28	1	22.90	0	0.00	23.00	1	30,451	0.00%
2018/09/27	0.5	22.85	9.5	22.77	23.00	-9	30,471	-0.03%
2018/09/26	0	0.00	7	22.45	22.40	-7	30,306	-0.02%
2018/09/25	2	22.60	15	22.50	22.60	-13	31,058	-0.04%
2018/09/21	0	0.00	11	22.35	22.45	-11	31,317	-0.04%
2018/09/20	5	22.11	44	22.10	22.15	-39	31,159	-0.13%
2018/09/19	9	21.73	20	21.70	21.80	-11	31,153	-0.04%
2018/09/18	2	21.53	0	0.00	21.55	2	31,334	0.01%
2018/09/17	0	0.00	1	21.35	21.45	-1	31,536	0.00%
2018/09/13	1	21.10	0	0.00	21.20	1	31,826	0.00%
2018/09/11	0	0.00	20	21.45	21.45	-20	32,145	-0.06%
2018/09/10	0	0.00	20	21.20	21.30	-20	32,670	-0.06%
2018/09/07	0.7	21.20	20	21.15	21.15	-19.3	33,066	-0.06%
2018/09/05	0	0.00	5	21.25	21.20	-5	33,573	-0.01%
2018/09/03	6	21.21	0	0.00	21.35	6	33,598	0.02%
2018/08/31	0	0.00	1	21.30	21.60	-1	33,693	0.00%
2018/08/28	2	21.60	1	21.50	21.60	1	34,008	0.00%
2018/08/24	2	21.35	0	0.00	21.45	2	34,107	0.01%
2018/08/22	1	21.50	0	0.00	21.50	1	35,855	0.00%
2018/08/16	0	0.00	2	21.10	20.95	-2	35,907	-0.01%
2018/08/14	2	21.05	1	21.10	21.20	1	35,891	0.00%
2018/08/10	1	21.20	0	0.00	21.30	1	35,638	0.00%
2018/08/08	2	21.55	3	21.45	21.40	-1	35,680	0.00%
2018/08/07	0	0.00	18	21.45	21.45	-18	35,769	-0.05%
2018/08/06	0	0.00	10.2	21.38	21.45	-10.2	35,645	-0.03%
2018/08/03	0	0.00	11	21.15	21.20	-11	36,403	-0.03%
2018/08/02	0	0.00	1	20.85	20.75	-1	36,266	0.00%
2018/07/31	2	20.85	3	20.70	20.75	-1	35,911	0.00%
2018/07/30	0	0.00	1.1	20.60	20.50	-1.1	35,161	0.00%
2018/07/27	2	20.55	0	0.00	20.65	2	35,318	0.01%
2018/07/26	7	20.52	7	20.39	20.55	0	35,521	0.00%
2018/07/25	1	20.55	1	20.50	20.50	0	35,512	0.00%
2018/07/24	2	20.50	2	20.50	20.50	0	35,542	0.00%
2018/07/20	0	0.00	1	20.45	20.50	-1	35,461	0.00%
2018/07/19	0	0.00	2	20.45	20.40	-2	35,508	-0.01%
2018/07/18	4	20.55	0	0.00	20.60	4	35,237	0.01%
2018/07/17	1	20.50	2	20.55	20.50	-1	35,090	0.00%
2018/07/16	0	0.00	1	20.70	20.65	-1	35,177	0.00%
2018/07/12	0	0.00	2	20.55	20.55	-2	35,699	-0.01%
2018/07/09	2	20.48	7	20.47	20.50	-5	35,451	-0.01%
2018/07/06	3	21.53	7	21.50	21.50	-4	34,888	-0.01%
2018/07/05	10	21.65	0	0.00	21.70	10	34,150	0.03%
2018/07/02	5	21.75	1	21.80	21.70	4	33,726	0.01%
2018/06/29	3	22.05	2	21.95	21.95	1	33,189	0.00%
2018/06/28	7	21.76	0	0.00	21.75	7	32,256	0.02%
2018/06/27	0	0.00	5	22.00	21.90	-5	31,673	-0.02%
2018/06/26	0	0.00	2	21.90	21.75	-2	31,466	-0.01%
2018/06/22	1	21.75	0	0.00	21.85	1	31,675	0.00%
2018/06/21	5	21.75	0	0.00	21.70	5	31,678	0.02%
2018/06/20	0	0.00	5	21.95	21.85	-5	32,358	-0.02%
2018/06/19	1	21.70	0	0.00	21.60	1	32,291	0.00%
2018/06/14	1	21.95	0	0.00	21.90	1	31,544	0.00%
2018/06/12	1	22.10	0	0.00	22.10	1	32,170	0.00%
2018/06/08	0	0.00	1	22.25	22.35	-1	32,354	0.00%
2018/06/07	0	0.00	3	22.33	22.50	-3	32,491	-0.01%
2018/06/05	0	0.00	2	22.13	22.20	-2	32,579	-0.01%
2018/06/04	0	0.00	2	21.70	21.95	-2	32,605	-0.01%
2018/06/01	0	0.00	6	21.71	21.70	-6	32,787	-0.02%
2018/05/31	0	0.00	33.1	21.68	21.60	-33.1	33,175	-0.10%
2018/05/30	0.2	21.70	1	21.65	21.60	-0.8	32,648	0.00%
2018/05/28	0	0.00	2	22.25	22.20	-2	32,740	-0.01%
2018/05/24	1	22.10	22	22.16	22.15	-21	33,535	-0.06%
2018/05/23	1	22.15	0	0.00	22.15	1	33,524	0.00%
2018/05/17	1	22.05	20	22.06	22.05	-19	34,396	-0.06%
2018/05/16	0	0.00	4	22.00	22.05	-4	34,495	-0.01%
2018/05/15	0	0.00	1	21.95	21.90	-1	35,444	0.00%
2018/05/14	0	0.00	22	22.09	22.10	-22	36,559	-0.06%
2018/05/11	0	0.00	26	21.94	21.95	-26	36,817	-0.07%
2018/05/10	0	0.00	1	21.45	21.45	-1	36,033	0.00%
2018/05/07	0	0.00	2	21.10	21.10	-2	36,271	-0.01%
2018/05/04	4	21.05	0	0.00	21.05	4	36,765	0.01%
2018/05/03	0	0.00	1	21.10	21.10	-1	37,037	0.00%
2018/04/30	0	0.00	2	21.30	21.25	-2	38,526	-0.01%
2018/04/26	2	21.25	10	21.25	21.25	-8	39,821	-0.02%
2018/04/24	2	21.40	0	0.00	21.30	2	40,058	0.00%
2018/04/20	0	0.00	10	21.60	21.55	-10	40,476	-0.02%
2018/04/19	2	21.70	27	21.68	21.70	-25	40,704	-0.06%
2018/04/18	0	0.00	3	21.47	21.50	-3	40,460	-0.01%
2018/04/17	2	21.28	0	0.00	21.10	2	40,553	0.00%
2018/04/16	10	21.35	1	21.50	21.55	9	40,924	0.02%
2018/04/13	0	0.00	10	21.55	21.60	-10	41,291	-0.02%
2018/04/12	0	0.00	10	21.50	21.40	-10	42,091	-0.02%
2018/04/11	2	21.40	0	0.00	21.50	2	42,407	0.00%
2018/04/10	1	21.10	0	0.00	21.05	1	42,605	0.00%
2018/04/09	0	0.00	2	20.90	21.00	-2	42,693	0.00%
2018/04/03	3	20.85	1	20.85	20.90	2	42,305	0.00%
2018/03/30	0	0.00	2	21.05	21.20	-2	42,684	0.00%
2018/03/28	4	21.00	0	0.00	21.00	4	42,682	0.01%
2018/03/26	5	21.00	0	0.00	21.05	5	42,362	0.01%
2018/03/23	30	21.08	16	21.06	20.95	14	42,341	0.03%
2018/03/22	10	21.45	10	21.55	21.55	0	41,665	0.00%
2018/03/21	0	0.00	1	21.50	21.50	-1	41,595	0.00%
2018/03/19	15	21.44	0	0.00	21.60	15	42,411	0.04%
2018/03/16	0	0.00	1	21.35	21.30	-1	42,333	0.00%
2018/03/14	0	0.00	1	21.85	21.80	-1	41,261	0.00%
2018/03/13	1	22.00	0	0.00	21.90	1	41,012	0.00%
2018/03/12	0	0.00	26	21.74	21.90	-26	40,888	-0.06%
2018/03/09	0	0.00	0.2	21.65	21.65	-0.2	41,045	0.00%
2018/03/08	0	0.00	2	21.60	21.60	-2	41,320	0.00%
2018/03/07	0	0.00	1	21.45	21.40	-1	41,693	0.00%
2018/03/06	0	0.00	1	21.65	21.70	-1	41,997	0.00%
2018/03/05	1	21.60	1	21.65	21.50	0	42,307	0.00%
2018/03/02	3	21.35	0	0.00	21.65	3	41,960	0.01%
2018/03/01	2	21.35	1	21.60	21.50	1	41,744	0.00%
2018/02/27	6	21.38	1	21.50	21.35	5	41,174	0.01%
2018/02/26	1	21.45	0	0.00	21.40	1	40,717	0.00%
2018/02/23	0	0.00	2	21.25	21.25	-2	40,645	0.00%
2018/02/22	10	21.15	2	21.10	21.20	8	42,130	0.02%
2018/02/21	2	21.00	3	20.97	21.10	-1	42,643	0.00%
2018/02/12	2	20.60	2	20.60	20.60	0	42,169	0.00%
2018/02/09	0	0.00	9	20.39	20.35	-9	42,068	-0.02%
2018/02/08	23	20.65	0	0.00	20.60	23	41,488	0.06%
2018/02/07	7	20.40	12	20.33	20.35	-5	41,165	-0.01%
2018/02/06	11	19.78	7	19.72	19.70	4	40,071	0.01%
2018/02/05	1	20.85	3	20.87	20.85	-2	38,605	-0.01%
2018/02/02	1	21.15	0	0.00	21.30	1	38,047	0.00%
2018/01/31	1	21.00	0	0.00	21.30	1	37,489	0.00%
2018/01/30	10	21.20	0	0.00	21.10	10	37,024	0.03%
2018/01/29	11	21.30	1	21.25	21.20	10	36,554	0.03%
2018/01/26	0	0.00	2	21.10	21.15	-2	35,918	-0.01%
2018/01/25	15	21.20	2	21.20	21.30	13	35,288	0.04%
2018/01/24	8	20.95	2	20.95	21.05	6	34,288	0.02%
2018/01/23	10	21.30	0	0.00	21.30	10	33,227	0.03%
2018/01/22	4	21.75	11	21.85	21.85	-7	31,983	-0.02%
2018/01/19	12	21.61	1	21.70	21.70	11	31,896	0.03%
2018/01/18	2	21.95	18	21.92	21.90	-16	31,753	-0.05%
2018/01/17	1	21.95	1	21.95	22.00	0	31,366	0.00%
2018/01/16	0	0.00	2	22.05	22.00	-2	31,197	-0.01%
2018/01/15	12.1	22.07	3	22.10	22.15	9.1	30,820	0.03%
2018/01/12	20	21.75	2	21.70	21.75	18	30,268	0.06%
2018/01/11	2	21.65	21	21.61	21.70	-19	30,007	-0.06%
2018/01/10	13	21.56	16	21.59	21.70	-3	29,985	-0.01%
2018/01/09	24	21.34	2	21.30	21.40	22	29,340	0.07%
2018/01/08	20	21.18	23	21.19	21.50	-3	28,915	-0.01%
2018/01/05	10	20.85	1	20.75	20.90	9	27,919	0.03%
2018/01/04	2	20.55	8.2	20.60	20.65	-6.2	27,726	-0.02%
2018/01/03	0	0.00	1	20.65	20.65	-1	27,627	0.00%