中信金 (2891)-凱基-興隆券商分點個股進出

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
31.00
漲跌
▼0.45
漲幅
-1.43%
成交量
31,040張
產業
上市金融類股
2795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-興隆券商分點個股進出

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-興隆券商分點個股進出
凱基-興隆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
2024/04/25	6	31.00	0	0.00	31.00	6	40,831	0.01%
2024/04/24	3	31.48	6	31.99	31.45	-3	41,070	-0.01%
2024/04/23	0	0.00	32	31.72	31.55	-32	41,790	-0.08%
2024/04/22	3	31.45	31.8	31.59	31.35	-28.8	42,071	-0.07%
2024/04/19	19	30.86	0	0.00	31.00	19	41,661	0.05%
2024/04/18	0	0.00	5	31.80	31.70	-5	41,147	-0.01%
2024/04/17	0	0.00	4	31.58	31.50	-4	40,960	-0.01%
2024/04/16	12	31.30	0.1	31.85	30.95	11.9	40,923	0.03%
2024/04/15	2	31.60	6.5	32.15	31.95	-4.5	40,429	-0.01%
2024/04/11	0	0.00	1	31.75	31.95	-1	40,863	0.00%
2024/04/10	1	31.95	1	32.45	31.85	0	41,139	0.00%
2024/04/09	5	31.95	2	32.10	32.15	3	41,635	0.01%
2024/04/08	2	32.05	6	32.03	32.05	-4	41,979	-0.01%
2024/04/03	1	31.60	0	0.00	31.45	1	41,810	0.00%
2024/04/02	0	0.00	1	32.00	31.80	-1	41,734	0.00%
2024/04/01	24	31.81	0	0.00	31.65	24	41,763	0.06%
2024/03/29	0	0.00	20.2	32.70	33.05	-20.2	41,294	-0.05%
2024/03/28	1	32.15	1	32.45	32.40	0	40,295	0.00%
2024/03/27	0	0.00	13.5	32.36	32.60	-13.5	39,833	-0.03%
2024/03/26	1	31.70	3	32.10	31.80	-2	39,715	-0.01%
2024/03/25	7	31.71	0	0.00	31.70	7	40,159	0.02%
2024/03/22	0	0.00	21	32.31	31.90	-21	40,539	-0.05%
2024/03/21	1	32.10	7	31.99	31.95	-6	40,415	-0.01%
2024/03/20	10	31.30	0	0.00	31.25	10	40,546	0.02%
2024/03/19	2	31.80	7.4	31.64	31.75	-5.4	40,945	-0.01%
2024/03/18	66	31.42	8.1	31.41	31.50	58	40,987	0.14%
2024/03/15	3	31.57	7.1	31.58	31.75	-4.1	41,028	-0.01%
2024/03/14	0	0.00	1	32.10	32.00	-1	40,281	0.00%
2024/03/13	9	31.45	33.3	31.37	31.85	-24.3	40,118	-0.06%
2024/03/12	0	0.00	2	30.35	30.45	-2	38,730	-0.01%
2024/03/11	0	0.00	1.5	30.26	30.30	-1.5	38,819	0.00%
2024/03/08	3	30.03	11.3	30.04	30.20	-8.3	38,852	-0.02%
2024/03/07	1	29.50	6	29.74	29.80	-5	38,308	-0.01%
2024/03/06	0	0.00	9.6	29.48	29.50	-9.6	38,080	-0.03%
2024/03/05	0.2	29.15	0	0.00	29.15	0.2	38,671	0.00%
2024/03/04	4	29.10	1	29.20	29.20	3	39,027	0.01%
2024/03/01	4	29.19	3.1	29.25	29.05	0.9	39,567	0.00%
2024/02/29	2	29.15	7	29.27	29.40	-5	39,774	-0.01%
2024/02/27	2	29.00	0	0.00	29.00	2	39,506	0.01%
2024/02/26	1	28.90	6	29.24	29.10	-5	39,708	-0.01%
2024/02/23	1	29.10	0	0.00	28.90	1	39,946	0.00%
2024/02/22	3	29.20	6.1	29.25	29.30	-3.1	40,476	-0.01%
2024/02/20	0	0.00	11	28.93	29.00	-11	40,852	-0.03%
2024/02/19	0	0.00	8	28.55	28.70	-8	41,036	-0.02%
2024/02/16	3	28.25	0	0.00	28.25	3	41,940	0.01%
2024/02/15	1	28.35	4	28.80	28.40	-3	42,544	-0.01%
2024/02/05	4	28.00	0	0.00	28.15	4	42,264	0.01%
2024/02/02	5	28.26	0	0.00	28.30	5	42,121	0.01%
2024/02/01	0	0.00	6	28.65	28.65	-6	41,868	-0.01%
2024/01/30	0	0.00	1.2	28.49	28.40	-1.2	41,448	0.00%
2024/01/26	0	0.00	12	28.43	28.50	-12	42,284	-0.03%
2024/01/25	0	0.00	2	28.05	28.15	-2	41,874	0.00%
2024/01/24	6.1	27.87	0	0.00	28.00	6.1	41,763	0.01%
2024/01/23	16	28.01	0	0.00	28.10	16	41,710	0.04%
2024/01/22	3	28.00	2	28.05	28.20	1	41,516	0.00%
2024/01/18	1	27.50	0	0.00	27.85	1	41,266	0.00%
2024/01/17	5	27.52	1	27.55	27.55	4	40,993	0.01%
2024/01/16	7	27.93	1.6	27.87	27.95	5.4	40,075	0.01%
2024/01/15	0	0.00	1	28.20	28.15	-1	39,622	0.00%
2024/01/10	1	27.80	6	28.08	28.05	-5	40,432	-0.01%
2024/01/09	5	28.15	1	28.30	28.10	4	40,259	0.01%
2024/01/08	1	28.45	4	28.33	28.40	-3	40,118	-0.01%
2024/01/05	2	28.05	0	0.00	28.10	2	39,708	0.01%
2024/01/04	0	0.00	4	28.20	28.15	-4	39,981	-0.01%
2024/01/03	4	28.04	0	0.00	28.20	4	40,301	0.01%
2024/01/02	0.1	28.20	0.1	28.10	28.35	-0.1	39,794	0.00%
2023/12/29	1	28.10	2	28.18	28.35	-1	39,694	0.00%
2023/12/28	1	28.05	4	28.26	28.40	-3	40,119	-0.01%
2023/12/27	1	28.00	7	28.01	28.10	-6	39,994	-0.02%
2023/12/25	0	0.00	1.4	27.84	27.85	-1.4	39,749	0.00%
2023/12/22	1	27.60	3	27.75	27.75	-2	39,841	-0.01%
2023/12/21	5	27.45	0	0.00	27.85	5	39,823	0.01%
2023/12/20	2	27.75	0	0.00	27.80	2	39,621	0.01%
2023/12/19	1	28.10	4	28.01	28.25	-3	39,245	-0.01%
2023/12/18	1	28.15	14	28.26	28.25	-13	39,215	-0.03%
2023/12/15	11	28.21	0	0.00	28.15	11	39,079	0.03%
2023/12/14	4	28.31	16	28.30	28.45	-12	38,507	-0.03%
2023/12/13	0	0.00	8	27.83	27.95	-8	37,644	-0.02%
2023/12/12	1.2	27.43	2	27.48	27.60	-0.8	37,938	0.00%
2023/12/11	4.1	27.30	1	27.40	27.40	3.1	37,935	0.01%
2023/12/08	1	27.10	18.4	27.38	27.50	-17.4	37,985	-0.05%
2023/12/07	3	26.87	0	0.00	26.85	3	37,292	0.01%
2023/12/05	2	26.58	0	0.00	26.75	2	37,353	0.01%
2023/12/04	9	26.89	2	27.05	26.90	7	37,050	0.02%
2023/12/01	4	26.98	0	0.00	26.95	4	36,998	0.01%
2023/11/30	4	27.00	5	27.32	27.35	-1	36,882	0.00%
2023/11/28	1	27.25	7.4	27.25	27.15	-6.4	35,403	-0.02%
2023/11/27	0	0.00	2	26.85	26.70	-2	35,110	-0.01%
2023/11/24	5	26.90	12	26.75	26.75	-7	34,855	-0.02%
2023/11/23	5	26.93	10	27.15	26.85	-5	34,580	-0.01%
2023/11/22	0	0.00	2	27.15	27.20	-2	34,138	-0.01%
2023/11/21	3	27.03	9	27.06	27.05	-6	33,878	-0.02%
2023/11/20	2	26.65	0.1	26.80	26.85	1.9	33,355	0.01%
2023/11/17	2	26.80	1	26.85	26.85	1	33,129	0.00%
2023/11/16	2.4	26.55	6.2	26.75	26.85	-3.8	33,127	-0.01%
2023/11/15	5	26.35	14	26.64	26.80	-9	32,938	-0.03%
2023/11/14	0	0.00	3	26.07	26.15	-3	32,064	-0.01%
2023/11/13	2	25.60	8.1	25.61	25.60	-6.1	32,148	-0.02%
2023/11/10	4	25.40	7.3	25.47	25.50	-3.3	32,748	-0.01%
2023/11/09	0	25.30	1	25.30	25.35	-1	33,119	0.00%
2023/11/08	0	0.00	1	25.15	25.10	-1	33,673	0.00%
2023/11/03	0	0.00	21	25.08	25.35	-21	34,020	-0.06%
2023/11/02	0	0.00	4	24.70	24.70	-4	33,840	-0.01%
2023/11/01	2	24.43	0	0.00	24.35	2	34,213	0.01%
2023/10/30	2	24.25	0	0.00	24.35	2	36,096	0.01%
2023/10/27	0	0.00	3	24.65	24.60	-3	36,463	-0.01%
2023/10/25	2	24.50	2	24.60	24.65	0	36,740	0.00%
2023/10/24	1	24.30	0	0.00	24.45	1	36,657	0.00%
2023/10/23	4	24.35	0	0.00	24.35	4	36,617	0.01%
2023/10/20	3.7	24.50	1	24.75	24.65	2.7	36,642	0.01%
2023/10/19	0.1	25.00	0	0.00	24.85	0.1	36,495	0.00%
2023/10/18	2	24.98	2	24.95	25.15	0	36,784	0.00%
2023/10/17	1	25.05	0	0.00	25.15	1	36,806	0.00%
2023/10/16	0	0.00	1.1	25.24	25.35	-1.1	37,220	0.00%
2023/10/13	1	25.00	0	0.00	25.15	1	37,555	0.00%
2023/10/12	3	24.87	39	25.08	25.20	-36	38,011	-0.09%
2023/10/11	3	24.60	26	24.72	24.90	-23	37,994	-0.06%
2023/10/05	2	23.85	4	23.85	24.10	-2	37,413	-0.01%
2023/10/04	19.2	23.76	10	23.80	23.70	9.2	37,241	0.02%
2023/10/03	12	24.21	0	0.00	24.20	12	36,707	0.03%
2023/10/02	1	24.50	0.8	24.65	24.50	0.2	36,681	0.00%
2023/09/28	0	0.00	1	24.60	24.50	-1	37,388	0.00%
2023/09/27	4	24.34	0.1	24.55	24.40	3.9	37,331	0.01%
2023/09/26	3	24.42	0	0.00	24.55	3	37,243	0.01%
2023/09/25	0	0.00	10	24.65	24.60	-10	37,073	-0.03%
2023/09/22	12	24.20	0	0.00	24.25	12	37,010	0.03%
2023/09/21	3	24.32	0	0.00	24.35	3	36,646	0.01%
2023/09/20	0	0.00	14	25.00	24.85	-14	36,037	-0.04%
2023/09/19	0	0.00	13	25.00	24.95	-13	35,721	-0.04%
2023/09/18	0	24.80	10	24.80	24.95	-10	35,670	-0.03%
2023/09/15	22	24.64	0	0.00	24.85	22	35,673	0.06%
2023/09/14	5	24.85	5	24.94	25.00	0	34,978	0.00%
2023/09/13	0	0.00	0.3	24.60	24.70	-0.3	34,861	0.00%
2023/09/12	1	24.25	11	24.25	24.35	-10	35,158	-0.03%
2023/09/11	0	0.00	8	24.25	24.25	-8	35,157	-0.02%
2023/09/08	10	24.05	1	24.00	24.05	9	35,079	0.03%
2023/09/06	4.2	23.81	3	23.90	23.65	1.2	35,328	0.00%
2023/09/04	0.1	23.95	0	0.00	23.95	0.1	35,972	0.00%
2023/09/01	2	23.75	0	0.00	23.80	2	36,246	0.01%
2023/08/31	1.3	23.77	0	0.00	23.85	1.3	36,367	0.00%
2023/08/30	1	23.85	0	0.00	23.90	1	36,238	0.00%
2023/08/29	2	23.90	0	0.00	24.00	2	36,282	0.01%
2023/08/28	2	23.75	0	0.00	23.80	2	36,345	0.01%
2023/08/25	2	23.60	0	0.00	23.50	2	37,283	0.01%
2023/08/24	3	23.72	0	0.00	23.85	3	37,333	0.01%
2023/08/23	0	23.65	0	0.00	23.70	0	37,180	0.00%
2023/08/22	3	23.42	0	0.00	23.55	3	37,194	0.01%
2023/08/18	2.1	23.54	26	23.60	23.35	-23.9	36,736	-0.07%
2023/08/17	32	23.07	0	0.00	23.25	32	36,714	0.09%
2023/08/16	19	23.28	1	23.30	23.40	18	36,242	0.05%
2023/08/15	17.3	23.88	1	24.15	23.90	16.3	35,831	0.05%
2023/08/14	20	24.33	0	0.00	24.30	20	35,662	0.06%
2023/08/11	1	24.85	4	25.15	24.90	-3	35,686	-0.01%
2023/08/09	5	24.77	30	24.85	24.80	-25	35,631	-0.07%
2023/08/08	1	24.50	0	0.00	24.60	1	35,307	0.00%
2023/08/07	2	24.60	3	24.90	24.60	-1	34,790	0.00%
2023/08/04	24	24.85	1	24.65	24.60	23	34,284	0.07%
2023/08/02	9	26.08	1	26.00	26.15	8	33,138	0.02%
2023/08/01	4	26.15	5	26.15	26.25	-1	32,438	0.00%
2023/07/31	10	26.38	2	26.40	26.25	8	31,924	0.03%
2023/07/28	6	26.38	1.8	26.30	26.35	4.2	31,380	0.01%
2023/07/25	0	0.00	1	26.45	26.35	-1	31,479	0.00%
2023/07/21	0	0.00	5	26.42	26.45	-5	30,989	-0.02%
2023/07/19	1	26.10	0	0.00	26.05	1	29,714	0.00%
2023/07/18	2	26.05	0	0.00	26.25	2	29,118	0.01%
2023/07/17	0	0.00	29	25.93	26.15	-29	28,487	-0.10%
2023/07/14	20	25.20	53	25.27	25.40	-33	27,827	-0.12%
2023/07/12	0	0.00	22.5	25.11	25.15	-22.5	27,253	-0.08%
2023/07/11	0	0.00	6	24.85	24.95	-6	27,101	-0.02%
2023/07/10	0.1	24.55	0	0.00	24.50	0.1	27,102	0.00%
2023/07/07	6	24.15	0	0.00	24.60	6	27,058	0.02%
2023/07/06	18.1	24.48	25	24.60	24.50	-6.9	27,061	-0.03%
2023/07/05	0	0.00	15	25.05	24.95	-15	26,339	-0.06%
2023/07/04	3	24.87	0	0.00	24.85	3	26,214	0.01%
2023/07/03	2	25.10	0	0.00	25.10	2	26,297	0.01%
2023/06/29	10	24.85	3	25.00	24.90	7	26,452	0.03%
2023/06/28	0	0.00	6	25.00	25.00	-6	26,495	-0.02%
2023/06/27	5	24.85	0	0.00	24.75	5	26,487	0.02%
2023/06/26	1	24.95	0	0.00	24.95	1	26,395	0.00%
2023/06/21	0	0.00	1	25.10	25.10	-1	26,351	0.00%
2023/06/20	0	0.00	1	25.00	25.05	-1	26,306	0.00%
2023/06/16	1	24.60	5	24.60	24.55	-4	26,527	-0.02%
2023/06/15	2	24.60	1	24.65	24.70	1	26,373	0.00%
2023/06/14	0	0.00	5	24.75	24.75	-5	27,373	-0.02%
2023/06/13	0	0.00	12	24.86	24.80	-12	28,420	-0.04%
2023/06/12	5	24.85	0	0.00	24.80	5	28,709	0.02%
2023/06/09	0	0.00	10.5	25.05	25.20	-10.5	29,323	-0.04%
2023/06/08	0	0.00	1	24.65	24.65	-1	28,992	0.00%
2023/06/06	4	24.43	0	0.00	24.45	4	29,120	0.01%
2023/06/05	0	0.00	15	24.59	24.45	-15	29,340	-0.05%
2023/06/01	0	0.00	4	24.36	24.30	-4	29,602	-0.01%
2023/05/31	1	24.30	0	0.00	24.30	1	29,580	0.00%
2023/05/30	0	0.00	2	24.58	24.50	-2	28,817	-0.01%
2023/05/29	3	24.37	6	24.21	24.40	-3	28,781	-0.01%
2023/05/26	1	23.95	18.1	24.15	24.10	-17.1	29,081	-0.06%
2023/05/25	2	24.18	0	0.00	24.10	2	28,947	0.01%
2023/05/24	1	24.30	0	0.00	24.50	1	28,934	0.00%
2023/05/22	2	24.53	15	24.56	24.55	-13	28,536	-0.05%
2023/05/19	0	0.00	7.7	24.28	24.40	-7.7	28,329	-0.03%
2023/05/18	0	0.00	13	24.10	24.10	-13	28,064	-0.05%
2023/05/17	5	23.80	16.3	23.90	23.80	-11.3	28,059	-0.04%
2023/05/15	1	23.00	20	23.19	23.35	-19	27,531	-0.07%
2023/05/12	2.2	23.18	0.2	23.20	23.10	2	27,525	0.01%
2023/05/11	15	23.25	3	23.30	23.30	12	27,439	0.04%
2023/05/10	0	0.00	1.6	23.33	23.30	-1.6	27,382	-0.01%
2023/05/09	0	0.00	14	23.25	23.30	-14	27,491	-0.05%
2023/05/08	0	0.00	31	23.12	23.35	-31	27,613	-0.11%
2023/05/05	1	23.00	0	0.00	23.05	1	27,653	0.00%
2023/05/04	0	0.00	2	23.10	23.10	-2	28,121	-0.01%
2023/05/02	1	22.80	7	22.85	22.90	-6	28,638	-0.02%
2023/04/26	1	22.30	15	22.32	22.45	-14	29,546	-0.05%
2023/04/25	0.2	22.40	0	0.00	22.35	0.2	29,622	0.00%
2023/04/20	1	22.35	10	22.30	22.35	-9	29,896	-0.03%
2023/04/19	2.1	22.50	0	0.00	22.45	2.1	30,494	0.01%
2023/04/18	0	0.00	2	22.45	22.40	-2	30,543	-0.01%
2023/04/17	1	22.40	0	0.00	22.50	1	31,004	0.00%
2023/04/14	6	22.41	1	22.45	22.50	5	30,952	0.02%
2023/04/13	0	22.15	19	22.26	22.30	-19	30,912	-0.06%
2023/04/12	0	0.00	20.1	21.97	22.00	-20.1	30,712	-0.07%
2023/04/10	4	21.80	1	21.80	21.80	3	30,480	0.01%
2023/04/06	1	21.70	0	0.00	21.70	1	30,326	0.00%
2023/03/31	1	21.75	0	0.00	21.85	1	30,257	0.00%
2023/03/30	3	21.55	2	21.65	21.65	1	30,650	0.00%
2023/03/28	1	21.50	5.3	21.55	21.50	-4.3	32,113	-0.01%
2023/03/27	2	21.40	4	21.45	21.45	-2	32,846	-0.01%
2023/03/24	3	21.40	0	0.00	21.40	3	34,098	0.01%
2023/03/23	1	21.25	0	0.00	21.55	1	34,348	0.00%
2023/03/22	10.7	21.37	0	0.00	21.35	10.7	34,662	0.03%
2023/03/21	15	20.94	0	0.00	21.05	15	34,799	0.04%
2023/03/20	3	20.82	0	0.00	21.00	3	34,685	0.01%
2023/03/17	24.1	20.96	0	0.00	20.85	24.1	34,460	0.07%
2023/03/16	21.9	20.99	7	21.01	20.90	14.9	33,537	0.04%
2023/03/15	3	21.58	0	0.00	21.55	3	33,106	0.01%
2023/03/14	18.3	21.84	1	21.85	21.70	17.3	33,006	0.05%
2023/03/10	3	22.28	0	0.00	22.25	3	32,225	0.01%
2023/03/09	2.1	22.68	0	0.00	22.50	2.1	32,297	0.01%
2023/03/08	5	22.55	0	0.00	22.75	5	33,172	0.02%
2023/03/03	5.1	22.45	0	0.00	22.40	5.1	33,055	0.02%
2023/03/01	6	22.75	0	0.00	22.70	6	34,039	0.02%
2023/02/23	10	22.85	0	0.00	22.85	10	34,022	0.03%
2023/02/21	0	0.00	1.2	22.73	22.80	-1.2	34,319	0.00%
2023/02/20	0	0.00	1	22.90	22.95	-1	34,675	0.00%
2023/02/17	1	22.75	0	0.00	22.75	1	35,011	0.00%
2023/02/15	2	22.65	0	0.00	22.55	2	35,906	0.01%
2023/02/13	3	22.35	0	0.00	22.75	3	35,761	0.01%
2023/02/10	2	22.40	0	0.00	22.45	2	35,821	0.01%
2023/02/09	1	22.40	0	0.00	22.30	1	35,978	0.00%
2023/02/06	8	22.44	0	0.00	22.35	8	36,204	0.02%
2023/02/03	1	22.50	10	22.40	22.40	-9	36,347	-0.02%
2023/02/02	5.3	22.47	0	0.00	22.50	5.3	36,284	0.01%
2023/02/01	25	22.73	0	0.00	22.75	25	35,941	0.07%
2023/01/31	11	22.92	0	0.00	22.85	11	35,988	0.03%
2023/01/30	10	23.15	0	0.00	23.20	10	35,795	0.03%
2023/01/17	1	23.20	0	0.00	23.20	1	35,026	0.00%
2023/01/16	0	0.00	4	23.25	23.05	-4	35,085	-0.01%
2023/01/13	2	22.90	2	23.03	22.80	0	35,071	0.00%
2023/01/12	3	22.95	0	0.00	22.90	3	35,746	0.01%
2023/01/11	1	23.10	0	0.00	23.10	1	36,145	0.00%
2023/01/10	0	0.00	2	23.13	23.15	-2	36,281	-0.01%
2023/01/09	4	23.00	8	22.98	23.15	-4	36,241	-0.01%
2023/01/05	0	0.00	1	22.60	22.60	-1	36,911	0.00%
2023/01/04	0	0.00	9	22.26	22.35	-9	36,655	-0.02%
2022/12/29	0	0.00	2	21.85	21.90	-2	37,390	-0.01%
2022/12/28	0.1	22.15	0	0.00	22.15	0.1	37,930	0.00%
2022/12/27	0	0.00	0	22.25	22.25	0	38,289	0.00%
2022/12/22	2	21.95	1	22.15	22.15	1	40,898	0.00%
2022/12/21	2.2	21.74	0	0.00	21.70	2.2	41,362	0.01%
2022/12/20	5	21.91	0	0.00	21.90	5	41,361	0.01%
2022/12/19	2	22.10	10	22.20	22.05	-8	40,751	-0.02%
2022/12/16	1	22.25	0	0.00	22.25	1	40,189	0.00%
2022/12/14	0	0.00	3	23.02	22.90	-3	39,290	-0.01%
2022/12/09	1	22.80	0	0.00	22.70	1	39,501	0.00%
2022/12/07	0	0.00	6	23.10	23.05	-6	39,805	-0.02%
2022/12/06	6	22.44	0	0.00	22.40	6	39,379	0.02%
2022/12/05	0	0.00	4	23.00	22.75	-4	39,214	-0.01%
2022/12/02	1	22.55	10	22.55	22.50	-9	39,140	-0.02%
2022/12/01	13	22.78	10	22.84	22.60	3	39,480	0.01%
2022/11/30	13	23.11	11.7	23.10	23.00	1.3	39,128	0.00%
2022/11/29	0	0.00	9	22.72	22.85	-9	38,153	-0.02%
2022/11/28	0.5	22.30	2	22.33	22.20	-1.5	37,723	0.00%
2022/11/25	1	22.45	3	22.40	22.40	-2	37,853	-0.01%
2022/11/24	0	0.00	3	22.40	22.45	-3	38,158	-0.01%
2022/11/23	9	22.56	18	22.23	22.55	-9	38,123	-0.02%
2022/11/22	5	21.20	0	0.00	21.65	5	37,540	0.01%
2022/11/21	1	21.20	0	0.00	21.40	1	37,520	0.00%
2022/11/18	11	21.30	2	21.40	21.40	9	37,471	0.02%
2022/11/17	1.7	21.65	0	0.00	21.65	1.7	37,576	0.00%
2022/11/16	0	0.00	2	21.88	21.80	-2	37,739	-0.01%
2022/11/15	1	22.00	2	21.95	22.00	-1	37,538	0.00%
2022/11/14	21.3	21.88	2	21.85	21.70	19.3	37,461	0.05%
2022/11/11	1	21.55	8.2	21.75	21.85	-7.2	37,305	-0.02%
2022/11/10	0	0.00	3	21.07	21.15	-3	37,003	-0.01%
2022/11/09	10	21.13	4	21.08	21.20	6	37,240	0.02%
2022/11/08	0	0.00	2	21.50	21.55	-2	36,802	-0.01%
2022/11/07	0	0.00	19	21.14	21.45	-19	36,762	-0.05%
2022/11/04	0	0.00	1	20.75	20.90	-1	36,886	0.00%
2022/11/03	1	20.55	0	0.00	20.55	1	37,187	0.00%
2022/11/01	1	20.95	3	20.90	21.10	-2	37,236	-0.01%
2022/10/31	7	20.66	0	0.00	20.40	7	37,321	0.02%
2022/10/28	1.5	20.57	0	0.00	20.55	1.5	37,268	0.00%
2022/10/27	11	20.74	1	20.70	20.55	10	37,391	0.03%
2022/10/26	4.2	20.36	6	20.37	20.35	-1.8	37,477	0.00%
2022/10/24	1	20.00	6	20.05	19.90	-5	37,507	-0.01%
2022/10/21	12	19.72	0	0.00	20.00	12	37,362	0.03%
2022/10/20	7	19.53	0	0.00	19.70	7	37,386	0.02%
2022/10/19	20	19.88	0	0.00	19.90	20	36,856	0.05%
2022/10/18	3	19.88	0.5	20.10	20.10	2.5	36,666	0.01%
2022/10/17	2	19.78	2	19.80	19.80	0	36,799	0.00%
2022/10/14	5.6	19.85	0	0.00	19.80	5.6	37,156	0.02%
2022/10/13	15.3	19.79	0	0.00	19.65	15.3	37,479	0.04%
2022/10/12	2	20.05	2	20.30	20.25	0	37,051	0.00%
2022/10/11	1	20.10	1	20.25	20.10	0	37,553	0.00%
2022/10/07	8	20.49	0	0.00	20.45	8	37,778	0.02%
2022/10/06	1	20.50	0	0.00	20.60	1	38,698	0.00%
2022/10/05	8	20.59	11	20.53	20.50	-3	39,600	-0.01%
2022/10/04	3.1	20.15	1	20.15	20.15	2.1	39,489	0.01%
2022/10/03	9	19.77	40	19.85	19.70	-31	39,279	-0.08%
2022/09/30	29.2	19.85	7	19.85	19.85	22.2	39,035	0.06%
2022/09/29	10.1	20.08	0	0.00	20.05	10.1	38,420	0.03%
2022/09/28	5.9	20.40	0	0.00	20.10	5.9	38,398	0.02%
2022/09/27	15.7	20.91	1	20.75	20.75	14.7	37,734	0.04%
2022/09/26	5	21.36	3	21.30	21.25	2	37,481	0.01%
2022/09/23	4	21.64	0	0.00	21.65	4	38,139	0.01%
2022/09/22	17.1	21.66	0	0.00	21.60	17.1	38,352	0.04%
2022/09/21	3	22.00	0	0.00	22.05	3	38,110	0.01%
2022/09/20	2	22.10	0	0.00	22.20	2	38,087	0.01%
2022/09/19	7	22.11	0.4	22.45	22.15	6.6	38,054	0.02%
2022/09/16	5.2	22.20	0	0.00	22.10	5.2	37,980	0.01%
2022/09/15	4	22.35	0	0.00	22.30	4	37,330	0.01%
2022/09/14	19.1	22.41	0	0.00	22.30	19.1	37,527	0.05%
2022/09/13	2	22.83	0	0.00	22.75	2	37,514	0.01%
2022/09/12	2.1	22.90	0	0.00	22.90	2.1	37,684	0.01%
2022/09/08	1	22.81	0	0.00	22.90	1	38,143	0.00%
2022/09/07	13	22.90	3	23.00	22.80	10	38,832	0.03%
2022/09/06	0	0.00	13	23.40	23.40	-13	38,851	-0.03%
2022/09/05	0.9	23.35	4	23.18	23.25	-3.1	39,338	-0.01%
2022/09/02	11	22.95	0	0.00	22.90	11	39,793	0.03%
2022/09/01	19	22.97	2	23.03	23.05	17	40,102	0.04%
2022/08/31	1	23.65	0	0.00	23.50	1	40,481	0.00%
2022/08/30	2	23.28	2	23.48	23.25	0	40,094	0.00%
2022/08/29	5.1	23.30	2	23.50	23.50	3.1	39,792	0.01%
2022/08/26	3	23.87	1	23.95	23.85	2	39,689	0.01%
2022/08/25	2	23.80	0	0.00	23.75	2	39,795	0.01%
2022/08/24	23	23.57	0	0.00	23.45	23	39,974	0.06%
2022/08/23	9	23.99	0	0.00	23.80	9	43,093	0.02%
2022/08/22	0.1	24.50	8	24.39	24.35	-7.9	44,016	-0.02%
2022/08/19	0	0.00	1	24.60	24.60	-1	44,991	0.00%
2022/08/18	4.1	24.46	0	0.00	24.45	4.1	45,094	0.01%
2022/08/17	0	24.85	6	24.83	24.90	-6	45,265	-0.01%
2022/08/16	0	0.00	10	24.58	24.55	-10	45,351	-0.02%
2022/08/15	0	0.00	1	24.30	24.25	-1	45,511	0.00%
2022/08/11	0.3	23.93	4	23.94	24.05	-3.7	46,417	-0.01%
2022/08/10	5	23.60	2	23.73	23.55	3	46,625	0.01%
2022/08/09	0	0.00	6	23.45	23.30	-6	46,849	-0.01%
2022/08/08	1	23.00	0	0.00	23.10	1	47,093	0.00%
2022/08/05	0.1	22.70	3	22.83	23.00	-2.9	47,952	-0.01%
2022/08/04	18.1	22.26	0	0.00	22.25	18.1	48,357	0.04%
2022/08/03	2.1	22.30	0	0.00	22.30	2.1	48,627	0.00%
2022/08/02	7	22.42	1	22.45	22.45	6	49,045	0.01%
2022/08/01	1	22.90	1	22.85	22.95	0	49,276	0.00%
2022/07/29	0	0.00	2	23.13	22.95	-2	49,904	0.00%
2022/07/28	1	23.00	1	23.15	23.20	0	50,145	0.00%
2022/07/27	0	0.00	0.2	22.90	22.95	-0.2	50,004	0.00%
2022/07/26	0	0.00	2	22.83	22.95	-2	50,007	0.00%
2022/07/25	0	0.00	13	22.78	22.70	-13	50,025	-0.03%
2022/07/21	50.1	22.55	50	22.60	22.65	0.1	50,606	0.00%
2022/07/20	4	22.30	34	22.56	22.25	-30	50,794	-0.06%
2022/07/19	5	22.20	22	22.24	22.20	-17	50,687	-0.03%
2022/07/18	50	22.08	0	0.00	22.30	50	51,013	0.10%
2022/07/15	14.3	21.85	0	0.00	21.80	14.3	50,644	0.03%
2022/07/14	16	22.32	8	22.24	22.25	8	50,425	0.02%
2022/07/13	3	23.45	7	23.39	23.45	-4	49,828	-0.01%
2022/07/12	14.1	23.07	0	0.00	22.95	14.1	49,189	0.03%
2022/07/11	1	23.70	11	23.75	23.65	-10	49,079	-0.02%
2022/07/07	1.1	23.92	4	24.00	23.70	-2.9	49,762	-0.01%
2022/07/06	13.2	23.74	0	0.00	23.50	13.2	50,021	0.03%
2022/07/05	6	24.17	2	24.65	24.30	4	49,644	0.01%
2022/07/04	7.5	24.25	4	24.18	24.30	3.5	49,813	0.01%
2022/07/01	7.6	24.74	76	24.99	24.60	-68.5	51,056	-0.13%
2022/06/30	7.1	25.21	0	0.00	25.10	7.1	51,643	0.01%
2022/06/29	75	25.70	0	0.00	25.80	75	51,917	0.14%
2022/06/28	2	25.75	0	0.00	25.80	2	52,170	0.00%
2022/06/27	0	0.00	0.4	26.30	26.20	-0.4	52,607	0.00%
2022/06/24	0	0.00	1	26.30	26.30	-1	52,432	0.00%
2022/06/23	1	25.70	0	0.00	26.05	1	52,483	0.00%
2022/06/22	11.1	26.03	0	0.00	26.05	11.1	52,405	0.02%
2022/06/21	0	0.00	2	26.40	26.45	-2	52,380	0.00%
2022/06/20	5	25.43	5	26.19	25.50	0	52,656	0.00%
2022/06/17	1	26.30	0	0.00	26.00	1	52,494	0.00%
2022/06/16	1	26.75	0	0.00	26.60	1	52,312	0.00%
2022/06/15	0.1	26.30	4	26.28	26.30	-3.9	52,759	-0.01%
2022/06/14	0	0.00	4	26.05	26.00	-4	53,021	-0.01%
2022/06/13	4.9	25.43	0	0.00	25.55	4.9	52,770	0.01%
2022/06/10	2	25.65	0	0.00	26.00	2	52,499	0.00%
2022/06/09	10.8	26.08	19	25.88	25.85	-8.3	52,248	-0.02%
2022/06/02	1.6	26.38	0	0.00	26.60	1.6	53,198	0.00%
2022/06/01	10.1	26.70	0	0.00	26.55	10.1	54,359	0.02%
2022/05/31	1.1	26.31	0	0.00	27.15	1.1	54,651	0.00%
2022/05/30	1.1	26.64	2	26.85	27.10	-0.9	51,544	0.00%
2022/05/27	1	26.55	15	26.25	26.60	-14	50,778	-0.03%
2022/05/26	2	25.25	0	0.00	25.30	2	50,891	0.00%
2022/05/25	15.1	25.29	0	0.00	25.35	15.1	51,632	0.03%
2022/05/24	4	25.48	0	0.00	25.55	4	52,700	0.01%
2022/05/23	4	25.38	1	25.65	25.45	3	52,523	0.01%
2022/05/20	0	0.00	70	25.30	25.45	-70	52,738	-0.13%
2022/05/19	4	25.40	0	0.00	25.30	4	52,434	0.01%
2022/05/18	0.1	25.75	0	0.00	26.10	0.1	51,969	0.00%
2022/05/17	4	25.46	1	25.55	25.50	3	52,002	0.01%
2022/05/16	19.5	25.61	6	25.53	25.70	13.5	52,112	0.03%
2022/05/13	4	25.61	6	25.78	25.80	-2	51,999	0.00%
2022/05/12	13	26.21	10	26.04	26.05	3	51,405	0.01%
2022/05/11	8.1	27.04	39.9	26.95	27.10	-31.8	51,084	-0.06%
2022/05/10	2.2	27.42	1	27.25	27.55	1.2	51,342	0.00%
2022/05/09	11.4	27.31	2	27.25	27.30	9.4	51,224	0.02%
2022/05/06	8.3	27.59	0	0.00	28.00	8.3	51,525	0.02%
2022/05/05	20.5	28.30	3	28.43	28.05	17.5	52,080	0.03%
2022/05/03	0	0.00	3	28.88	28.75	-3	52,196	-0.01%
2022/04/29	1	29.25	0.4	29.00	29.25	0.6	52,517	0.00%
2022/04/28	0	28.80	12	28.90	29.00	-12	52,771	-0.02%
2022/04/27	9	29.07	1	29.00	28.90	8	52,740	0.02%
2022/04/26	4	29.35	10	29.59	29.70	-6	52,882	-0.01%
2022/04/25	1.1	29.00	3	29.13	29.10	-2	52,663	0.00%
2022/04/22	0	0.00	11	29.25	29.45	-11	52,476	-0.02%
2022/04/21	0	0.00	2	28.65	28.75	-2	52,787	0.00%
2022/04/20	1.1	29.08	3	28.93	29.20	-1.9	54,276	0.00%
2022/04/19	2	29.00	4	29.00	28.95	-2	54,643	0.00%
2022/04/18	7.1	28.80	11	28.59	28.75	-3.9	55,421	-0.01%
2022/04/15	6.1	29.11	20	29.15	29.35	-13.9	55,161	-0.03%
2022/04/14	33.1	29.64	18	29.45	29.45	15.1	55,199	0.03%
2022/04/13	11	30.27	6	30.30	30.35	5	54,960	0.01%
2022/04/12	83.5	30.46	9	30.59	30.70	74.5	54,588	0.14%
2022/04/11	9	30.44	7	30.74	30.45	2	54,014	0.00%
2022/04/08	6	30.28	5	30.44	30.50	1	53,483	0.00%
2022/04/07	12.1	30.45	24	30.72	30.35	-12	52,910	-0.02%
2022/04/06	10.5	29.98	25.8	30.04	30.15	-15.3	51,305	-0.03%
2022/04/01	6	29.64	6	29.70	29.85	0	49,861	0.00%
2022/03/31	4	29.38	34	29.39	29.40	-30	49,092	-0.06%
2022/03/30	1.9	29.10	17	29.07	29.00	-15.1	48,418	-0.03%
2022/03/29	4	28.71	2	28.80	28.80	2	47,964	0.00%
2022/03/28	10.1	28.58	0	0.00	29.00	10.1	48,207	0.02%
2022/03/25	1	28.90	7	28.99	29.00	-6	48,151	-0.01%
2022/03/24	2.5	29.15	2	29.18	29.15	0.5	48,056	0.00%
2022/03/23	9.2	28.85	22	28.96	29.20	-12.8	48,030	-0.03%
2022/03/22	3	28.25	18	28.29	28.55	-15	47,386	-0.03%
2022/03/21	5	28.45	5	28.40	28.30	0	47,093	0.00%
2022/03/18	5	28.28	16	28.40	28.15	-11	46,789	-0.02%
2022/03/17	1	27.40	3	27.60	27.60	-2	45,712	0.00%
2022/03/16	19	26.91	5	26.91	26.95	14	45,111	0.03%
2022/03/15	4	26.66	0	0.00	26.60	4	44,878	0.01%
2022/03/10	3	26.60	30.5	26.79	26.80	-27.5	45,980	-0.06%
2022/03/08	15.1	25.69	0	0.00	25.60	15.1	45,964	0.03%
2022/03/07	44.1	26.18	2	26.30	26.25	42.1	45,170	0.09%
2022/03/04	13.3	27.44	50	27.40	27.35	-36.7	44,605	-0.08%
2022/03/03	2	27.95	0	0.00	27.95	2	44,184	0.00%
2022/03/02	0	0.00	7	27.93	27.95	-7	44,067	-0.02%
2022/03/01	0	0.00	20	27.62	27.75	-20	44,046	-0.05%
2022/02/25	19	26.72	89	26.91	27.15	-70	43,248	-0.16%
2022/02/24	41.2	26.93	0	0.00	26.90	41.2	42,362	0.10%
2022/02/23	2	27.65	0	0.00	27.80	2	40,992	0.00%
2022/02/22	16.3	27.79	0	0.00	27.85	16.3	41,082	0.04%
2022/02/21	5	28.14	1	28.25	28.35	4	40,847	0.01%
2022/02/18	4	28.29	7	28.31	28.35	-3	41,144	-0.01%
2022/02/17	5	28.46	5	28.42	28.45	0	41,111	0.00%
2022/02/16	0	0.00	1	28.25	28.20	-1	40,784	0.00%
2022/02/15	14.3	28.27	0	0.00	28.15	14.3	40,242	0.04%
2022/02/14	77	28.35	0	0.00	28.65	77	39,948	0.19%
2022/02/10	1	28.65	1	28.85	28.85	0	39,375	0.00%
2022/02/09	4	28.70	76	28.80	28.90	-72	38,799	-0.19%
2022/02/08	0.7	28.65	7	28.63	28.70	-6.3	38,318	-0.02%
2022/02/07	2	28.13	15	28.38	28.50	-13	37,643	-0.03%
2022/01/26	0	0.00	12.4	27.47	27.60	-12.4	36,413	-0.03%
2022/01/25	3.2	26.98	2	27.25	27.25	1.2	36,212	0.00%
2022/01/24	11	26.93	5	27.48	27.50	6	35,877	0.02%
2022/01/21	6.2	27.28	2	27.25	27.40	4.2	35,482	0.01%
2022/01/20	80	27.60	0	0.00	27.70	80	34,989	0.23%
2022/01/19	6	27.73	5	27.80	27.80	1	34,687	0.00%
2022/01/18	0.3	27.85	0	0.00	27.90	0.3	34,083	0.00%
2022/01/17	10	27.74	12	27.94	27.80	-2	33,806	-0.01%
2022/01/14	26	27.86	82	28.36	27.90	-56	33,758	-0.17%
2022/01/13	3	28.35	13	28.00	28.45	-10	33,519	-0.03%
2022/01/12	2	27.33	1	27.30	27.40	1	32,036	0.00%
2022/01/11	7	26.79	17	27.12	27.40	-10	31,414	-0.03%
2022/01/10	4	26.24	1	26.35	26.40	3	30,637	0.01%
2022/01/07	1	26.30	6	26.39	26.30	-5	30,625	-0.02%
2022/01/06	80	26.01	4	26.20	26.20	76	30,273	0.25%
2022/01/05	1	25.90	0	0.00	26.05	1	29,814	0.00%
2022/01/04	1	25.80	0	0.00	25.95	1	29,971	0.00%
2022/01/03	2	25.90	5	25.74	25.75	-3	29,966	-0.01%
2021/12/30	0	0.00	7	26.00	25.95	-7	30,503	-0.02%
2021/12/29	1.1	25.95	0	0.00	26.10	1.1	30,879	0.00%
2021/12/27	0	0.00	3	25.80	25.80	-3	31,043	-0.01%
2021/12/24	0	0.00	75	25.90	25.85	-75	31,571	-0.24%
2021/12/23	1	25.80	0	0.00	25.90	1	31,987	0.00%
2021/12/22	1	25.80	2	25.85	25.80	-1	32,059	0.00%
2021/12/20	75	25.30	1	25.40	25.35	74	32,028	0.23%
2021/12/17	3	25.70	0	25.60	25.60	3	32,276	0.01%
2021/12/16	0	0.00	1	25.45	25.50	-1	32,351	0.00%
2021/12/15	6.2	25.40	0	25.60	25.35	6.2	32,803	0.02%
2021/12/14	1	25.45	8.6	25.48	25.55	-7.6	33,573	-0.02%
2021/12/13	1	25.70	0	0.00	25.85	1	34,321	0.00%
2021/12/10	0	0.00	3	26.00	25.95	-3	34,337	-0.01%
2021/12/09	4	25.81	0	0.00	25.90	4	34,485	0.01%
2021/12/08	5.6	25.82	81	25.81	25.95	-75.5	34,539	-0.22%
2021/12/07	0	0.00	9	25.63	26.00	-9	33,932	-0.03%
2021/12/06	0.5	25.20	7	25.25	25.45	-6.6	33,351	-0.02%
2021/12/03	0	0.00	27.3	25.10	25.20	-27.3	33,150	-0.08%
2021/12/02	2	24.70	4	25.00	25.00	-2	32,490	-0.01%
2021/12/01	1	24.50	0	0.00	24.85	1	31,937	0.00%
2021/11/29	1.1	24.25	0	0.00	24.30	1.1	31,012	0.00%
2021/11/26	5	24.66	0	0.00	24.70	5	30,927	0.02%
2021/11/25	2.5	24.76	0	0.00	24.95	2.5	31,206	0.01%
2021/11/24	84	24.80	4.2	24.85	24.80	79.8	31,106	0.26%
2021/11/23	0.1	24.40	0	0.00	24.50	0.1	31,063	0.00%
2021/11/22	0	0.00	11	24.36	24.40	-11	31,119	-0.04%
2021/11/19	5.3	24.40	0	0.00	24.25	5.3	31,263	0.02%
2021/11/18	0	0.00	9	24.70	24.75	-9	31,198	-0.03%
2021/11/17	6.5	24.36	8	24.34	24.45	-1.5	31,080	0.00%
2021/11/16	0	0.00	5	24.00	24.05	-5	30,878	-0.02%
2021/11/15	1	23.80	4	23.80	24.00	-3	31,057	-0.01%
2021/11/12	3.5	23.65	0	0.00	23.70	3.5	30,892	0.01%
2021/11/11	22	23.45	2	23.50	23.60	20	31,098	0.06%
2021/11/10	0	0.00	2	23.50	23.55	-2	32,063	-0.01%
2021/11/09	0.1	23.45	8	23.50	23.55	-7.9	33,086	-0.02%
2021/11/05	1	23.20	6	23.15	23.20	-5	33,717	-0.01%
2021/11/04	0	0.00	4	23.45	23.25	-4	33,798	-0.01%
2021/11/03	0	0.00	4	23.35	23.35	-4	33,795	-0.01%
2021/11/02	0	0.00	2	23.10	23.10	-2	34,050	-0.01%
2021/11/01	4	23.04	2	23.05	23.05	2	34,278	0.01%
2021/10/29	3.1	23.17	0	0.00	23.20	3.1	34,215	0.01%
2021/10/28	1.1	23.30	0	0.00	23.40	1.1	34,225	0.00%
2021/10/27	13	23.35	0	0.00	23.40	13	34,355	0.04%
2021/10/25	2	23.50	1	23.55	23.55	1	34,263	0.00%
2021/10/22	1	23.45	27	23.45	23.55	-26	34,316	-0.08%
2021/10/21	0	0.00	11	23.32	23.40	-11	33,922	-0.03%
2021/10/20	0	0.00	2	23.10	23.00	-2	33,272	-0.01%
2021/10/19	0	0.00	2	23.10	23.00	-2	33,057	-0.01%
2021/10/18	0	0.00	1	23.05	23.05	-1	32,921	0.00%
2021/10/15	0	0.00	7	22.95	23.00	-7	32,613	-0.02%
2021/10/14	0	0.00	2	22.90	22.95	-2	32,692	-0.01%
2021/10/13	1	22.70	2	22.75	22.85	-1	32,941	0.00%
2021/10/08	5	22.85	11	22.99	22.90	-6	33,738	-0.02%
2021/10/07	0	0.00	20	22.99	22.85	-20	33,870	-0.06%
2021/10/06	0.2	22.70	0	0.00	22.70	0.2	33,628	0.00%
2021/10/04	0	0.00	5.1	22.34	22.40	-5.1	33,626	-0.02%
2021/10/01	7	22.50	0	0.00	22.50	7	33,881	0.02%
2021/09/29	1	22.75	0	0.00	22.75	1	33,470	0.00%
2021/09/27	0.1	22.80	5	22.75	22.75	-4.9	33,111	-0.01%
2021/09/24	7	22.79	10	23.05	22.80	-3	33,140	-0.01%
2021/09/23	1	22.85	4.1	22.75	22.95	-3.1	33,035	-0.01%
2021/09/22	12	22.53	0	0.00	22.60	12	32,828	0.04%
2021/09/17	0	0.00	1	23.35	23.00	-1	32,216	0.00%
2021/09/16	0	0.00	19	23.32	23.40	-19	31,654	-0.06%
2021/09/15	0	0.00	8	22.98	23.00	-8	30,744	-0.03%
2021/09/14	0	0.00	3	23.00	23.00	-3	30,609	-0.01%
2021/09/13	0	0.00	1	23.00	23.00	-1	30,470	0.00%
2021/09/10	0.1	22.90	0	0.00	22.95	0.1	30,734	0.00%
2021/09/09	1	22.75	0	0.00	22.85	1	31,186	0.00%
2021/09/07	0	0.00	13	22.85	22.85	-13	31,339	-0.04%
2021/09/02	1	22.50	0	0.00	22.70	1	31,484	0.00%
2021/09/01	0	0.00	36	22.90	23.00	-36	31,489	-0.11%
2021/08/30	4	22.75	0	0.00	22.90	4	30,826	0.01%
2021/08/27	36	22.70	17	22.68	22.75	19	30,851	0.06%
2021/08/25	0	0.00	5	22.14	22.30	-5	30,608	-0.02%
2021/08/24	0	0.00	3	22.00	22.00	-3	30,324	-0.01%
2021/08/23	4	21.49	0	0.00	21.45	4	30,290	0.01%
2021/08/19	1.1	21.22	0	0.00	21.35	1.1	31,913	0.00%
2021/08/18	3	21.57	0	0.00	21.60	3	31,640	0.01%
2021/08/17	0	0.00	2	21.60	21.60	-2	32,363	-0.01%
2021/08/16	19.1	21.56	0	0.00	21.40	19.1	32,290	0.06%
2021/08/13	12	22.83	11	22.88	22.80	1	32,099	0.00%
2021/08/12	2	22.90	0	0.00	22.90	2	31,613	0.01%
2021/08/11	2	23.05	0	0.00	23.00	2	31,314	0.01%
2021/08/09	3	23.03	1	23.05	23.10	2	32,212	0.01%
2021/08/06	0	0.00	6	23.11	23.10	-6	32,486	-0.02%
2021/08/05	1	23.00	2	23.10	23.10	-1	33,171	0.00%
2021/08/04	5	23.00	0	0.00	23.00	5	35,359	0.01%
2021/08/03	1	22.95	0	0.00	23.05	1	36,865	0.00%
2021/08/02	0	0.00	3	23.05	23.10	-3	38,154	-0.01%
2021/07/30	1	22.75	1	22.90	22.85	0	38,287	0.00%
2021/07/29	0	0.00	1	22.80	22.80	-1	38,669	0.00%
2021/07/28	3	22.60	0	0.00	22.75	3	39,014	0.01%
2021/07/27	5	22.90	0	0.00	22.85	5	39,561	0.01%
2021/07/26	1	23.00	11	23.00	22.90	-10	40,148	-0.02%
2021/07/23	0	0.00	3	22.92	23.00	-3	40,400	-0.01%
2021/07/21	0	0.00	1	22.65	22.70	-1	41,004	0.00%
2021/07/20	4	22.65	0	0.00	22.65	4	41,527	0.01%
2021/07/19	0	0.00	2	23.10	23.00	-2	41,459	0.00%
2021/07/16	0	0.00	9	23.00	23.05	-9	41,699	-0.02%
2021/07/13	1	22.70	2	22.75	22.70	-1	42,089	0.00%
2021/07/12	8	22.88	2	22.90	22.65	6	41,905	0.01%
2021/07/07	0.1	22.55	0	0.00	22.65	0.1	41,843	0.00%
2021/07/06	5	22.55	0	0.00	22.60	5	41,746	0.01%
2021/07/05	5	22.45	0	0.00	22.50	5	41,750	0.01%
2021/07/01	2.1	22.50	0	0.00	22.55	2.1	41,913	0.00%
2021/06/30	0	0.00	2	22.70	22.70	-2	41,894	0.00%
2021/06/29	0	0.00	9.3	22.55	22.60	-9.3	41,824	-0.02%
2021/06/25	0	0.00	6	22.68	22.75	-6	42,487	-0.01%
2021/06/21	19	22.05	0	0.00	22.25	19	43,413	0.04%
2021/06/18	3	22.15	2	22.15	22.15	1	43,304	0.00%
2021/06/17	4	22.20	0	0.00	22.30	4	42,894	0.01%
2021/06/16	0	0.00	200	22.30	22.40	-200	43,429	-0.46%	大賣/鉅額交易
2021/06/15	2	22.30	1	22.40	22.40	1	43,528	0.00%
2021/06/11	1	22.50	0	0.00	22.50	1	44,044	0.00%
2021/06/10	1	22.45	5	22.50	22.50	-4	44,798	-0.01%
2021/06/09	1	22.45	0	0.00	22.45	1	45,733	0.00%
2021/06/07	13	22.36	0	0.00	22.55	13	47,083	0.03%
2021/06/04	1.2	22.64	5	22.55	22.75	-3.8	47,616	-0.01%
2021/06/03	1	22.90	0	0.00	22.90	1	48,813	0.00%
2021/06/01	0.1	22.95	0	0.00	23.00	0.1	49,151	0.00%
2021/05/31	0	0.00	1	23.15	23.05	-1	49,478	0.00%
2021/05/28	11	22.87	4	22.96	23.00	7	49,540	0.01%
2021/05/27	9	22.46	0	0.00	22.40	9	49,248	0.02%
2021/05/26	0	0.00	4.5	22.97	23.00	-4.5	49,174	-0.01%
2021/05/25	1	22.55	29	23.00	22.85	-28	49,644	-0.06%
2021/05/24	2	22.40	0	0.00	22.50	2	49,453	0.00%
2021/05/21	0	0.00	1	23.25	22.60	-1	49,918	0.00%
2021/05/20	0.1	22.20	1	22.35	22.30	-0.9	49,372	0.00%
2021/05/19	2.1	22.54	2	22.20	22.25	0.1	49,423	0.00%
2021/05/18	15	21.74	26	21.84	22.50	-11	50,016	-0.02%
2021/05/17	5.1	21.24	26	21.44	21.55	-20.9	50,600	-0.04%
2021/05/14	3.2	22.05	3	21.95	22.00	0.2	49,939	0.00%
2021/05/13	3	22.03	53	21.92	22.05	-50	49,359	-0.10%
2021/05/12	28.3	22.51	54	22.00	22.35	-25.7	48,528	-0.05%
2021/05/11	20	23.81	2.2	23.64	23.65	17.8	46,106	0.04%
2021/05/10	32	23.73	56.1	23.57	23.95	-24.1	44,550	-0.05%
2021/05/07	60	23.05	18	23.01	23.10	42	43,845	0.10%
2021/05/06	12	22.62	24	22.87	23.00	-12	43,925	-0.03%
2021/05/05	20.1	22.40	10	22.45	22.50	10.1	43,415	0.02%
2021/05/04	6.1	22.31	5	22.60	22.35	1.1	43,236	0.00%
2021/05/03	3.1	22.63	4	22.63	22.75	-0.9	42,924	0.00%
2021/04/29	1.2	23.00	0	0.00	22.80	1.2	42,522	0.00%
2021/04/28	0	0.00	0.1	23.15	23.25	-0.1	42,261	0.00%
2021/04/27	0	0.00	1	23.05	23.15	-1	42,522	0.00%
2021/04/26	2	23.05	2	23.05	23.10	0	42,262	0.00%
2021/04/23	0.5	22.80	0	0.00	22.80	0.5	41,851	0.00%
2021/04/22	1.5	22.90	7	22.94	22.90	-5.5	41,835	-0.01%
2021/04/21	2.5	22.80	2	22.75	22.90	0.5	41,544	0.00%
2021/04/20	1.5	22.78	8	22.89	22.90	-6.5	41,334	-0.02%
2021/04/19	3	22.68	9	22.54	22.80	-6	40,921	-0.01%
2021/04/16	0	0.00	6.5	22.15	22.25	-6.5	40,432	-0.02%
2021/04/15	0.1	22.10	11	22.22	22.25	-10.9	41,015	-0.03%
2021/04/14	1	21.95	13.4	22.11	22.10	-12.4	41,089	-0.03%
2021/04/13	0	0.00	8	22.08	22.10	-8	41,035	-0.02%
2021/04/09	6	21.73	1	21.55	21.60	5	40,814	0.01%
2021/04/08	1	21.80	2.2	21.89	21.80	-1.2	40,811	0.00%
2021/04/07	2	21.98	11	21.95	22.00	-9	41,304	-0.02%
2021/04/06	1.5	21.87	2	21.85	21.95	-0.5	41,296	0.00%
2021/04/01	8.6	21.84	0	0.00	21.85	8.6	41,300	0.02%
2021/03/31	10	22.00	9	22.08	22.10	1	41,073	0.00%
2021/03/30	0.5	21.95	106	21.95	22.00	-105.5	40,744	-0.26%	大賣/鉅額交易
2021/03/29	0.1	21.85	20.2	21.94	22.00	-20.1	40,197	-0.05%
2021/03/25	0	0.00	31	21.78	21.80	-31	39,408	-0.08%
2021/03/24	2	21.55	0	0.00	21.50	2	38,917	0.01%
2021/03/23	105	21.35	14	21.43	21.40	91	38,863	0.23%	大買/
2021/03/22	1	21.35	0	0.00	21.35	1	38,694	0.00%
2021/03/19	6	21.28	3	21.25	21.30	3	38,735	0.01%
2021/03/18	2	21.60	11	21.64	21.55	-9	38,061	-0.02%
2021/03/17	21.5	21.60	17	21.65	21.60	4.5	38,085	0.01%
2021/03/16	1.3	21.62	100	21.75	21.80	-98.7	37,645	-0.26%
2021/03/15	0	0.00	10	21.59	21.75	-10	37,129	-0.03%
2021/03/12	3.2	21.24	3	21.18	21.35	0.2	36,563	0.00%
2021/03/11	7	21.30	11	21.36	21.10	-4	36,121	-0.01%
2021/03/09	1.5	21.05	23	21.00	21.10	-21.5	34,914	-0.06%
2021/03/08	0	0.00	21	20.70	20.60	-21	33,545	-0.06%
2021/03/05	6	20.15	0	0.00	20.30	6	33,395	0.02%
2021/03/04	12	20.20	0	0.00	20.35	12	34,399	0.03%
2021/03/03	1	20.35	30	20.45	20.40	-29	34,249	-0.08%
2021/03/02	13	20.39	0	0.00	20.20	13	33,925	0.04%
2021/02/26	25	20.41	88	20.72	20.00	-63	33,617	-0.19%
2021/02/25	6	20.76	21	20.84	20.90	-15	32,253	-0.05%
2021/02/24	5	20.79	58	20.77	20.75	-53	31,830	-0.17%
2021/02/23	2	20.50	19.2	20.54	20.70	-17.2	31,373	-0.05%
2021/02/22	4	20.33	10.5	20.33	20.40	-6.5	30,959	-0.02%
2021/02/19	0	0.00	8	20.10	20.20	-8	31,135	-0.03%
2021/02/18	0	0.00	11	20.02	20.00	-11	31,137	-0.04%
2021/02/17	0	0.00	14	19.83	19.90	-14	30,944	-0.05%
2021/02/05	2	19.40	7	19.28	19.40	-5	30,141	-0.02%
2021/02/04	1	19.20	1	19.20	19.20	0	30,549	0.00%
2021/02/02	2	19.30	2	19.30	19.25	0	33,079	0.00%
2021/02/01	6	19.14	0	0.00	19.15	6	33,410	0.02%
2021/01/29	52	19.04	0	0.00	19.00	52	33,638	0.15%
2021/01/28	43	19.18	6	19.30	19.20	37	32,977	0.11%
2021/01/27	0	0.00	10	19.41	19.40	-10	32,563	-0.03%
2021/01/22	25	19.20	0	0.00	19.20	25	32,136	0.08%
2021/01/21	21	19.30	1	19.40	19.25	20	32,122	0.06%
2021/01/20	10	19.33	0	0.00	19.20	10	32,124	0.03%
2021/01/19	1	19.70	0	0.00	19.65	1	31,687	0.00%
2021/01/18	0	0.00	6	19.61	19.70	-6	31,544	-0.02%
2021/01/15	5	19.78	8	19.85	19.70	-3	31,287	-0.01%
2021/01/13	4	19.80	2	19.80	19.85	2	31,188	0.01%
2021/01/11	0	0.00	16	19.90	19.95	-16	31,210	-0.05%
2021/01/08	3	19.95	34	19.85	20.00	-31	31,051	-0.10%
2021/01/07	0	0.00	354	19.79	19.80	-354	30,622	-1.16%	大賣/鉅額交易
2021/01/06	0	0.00	5	19.65	19.55	-5	30,449	-0.02%
2021/01/05	0	0.00	53	19.69	19.60	-53	30,558	-0.17%
2021/01/04	0	0.00	3	19.58	19.55	-3	30,587	-0.01%
2020/12/31	0	0.00	4	19.70	19.70	-4	30,360	-0.01%
2020/12/30	0	0.00	21	19.61	19.75	-21	30,292	-0.07%
2020/12/29	0	0.00	6	19.34	19.25	-6	29,755	-0.02%
2020/12/28	1	19.25	0	0.00	19.20	1	29,784	0.00%
2020/12/25	0	0.00	3	19.20	19.30	-3	29,938	-0.01%
2020/12/24	0	0.00	10	19.25	19.25	-10	30,275	-0.03%
2020/12/23	5	19.20	2	19.20	19.20	3	30,566	0.01%
2020/12/22	2	19.35	0	0.00	19.30	2	31,699	0.01%
2020/12/21	0	0.00	3	19.40	19.40	-3	32,751	-0.01%
2020/12/17	0	0.00	0.4	19.35	19.35	-0.4	33,833	0.00%
2020/12/16	0	0.00	3	19.45	19.55	-3	33,934	-0.01%
2020/12/15	1	19.30	0	0.00	19.30	1	34,296	0.00%
2020/12/11	14	19.44	26	19.49	19.55	-12	34,187	-0.04%
2020/12/10	6	19.13	0	0.00	19.30	6	33,886	0.02%
2020/12/09	8.4	19.22	0	0.00	19.20	8.4	33,802	0.02%
2020/12/08	10	19.20	15.8	19.20	19.35	-5.8	33,789	-0.02%
2020/12/07	1	19.50	7.8	19.51	19.55	-6.8	33,476	-0.02%
2020/12/04	81	19.50	6	19.51	19.60	75	33,511	0.22%
2020/12/03	1	19.40	0	0.00	19.50	1	33,453	0.00%
2020/11/30	261	19.54	0	0.00	19.15	261	33,781	0.77%	大買/鉅額交易
2020/11/27	0	0.00	4	19.70	19.75	-4	33,163	-0.01%
2020/11/26	4	19.64	2	19.65	19.70	2	33,399	0.01%
2020/11/25	0	0.00	1	19.65	19.70	-1	33,775	0.00%
2020/11/24	50	19.50	0	0.00	19.55	50	33,792	0.15%
2020/11/23	4	19.63	1	19.60	19.65	3	33,947	0.01%
2020/11/20	7	19.49	0	0.00	19.55	7	33,918	0.02%
2020/11/19	5	19.76	0.2	19.90	19.60	4.8	33,983	0.01%
2020/11/18	0	0.00	5	19.95	20.00	-5	33,763	-0.01%
2020/11/17	0	0.00	4	19.84	19.90	-4	33,440	-0.01%
2020/11/16	0	0.00	11	19.84	19.85	-11	33,694	-0.03%
2020/11/13	35	19.50	16	19.62	19.60	19	33,186	0.06%
2020/11/12	7	19.61	6	19.62	19.60	1	33,088	0.00%
2020/11/11	4	19.59	13	19.57	19.80	-9	32,671	-0.03%
2020/11/10	5.2	19.09	22.2	19.03	19.10	-17	31,294	-0.05%
2020/11/09	4	18.85	8	18.76	18.65	-4	30,155	-0.01%
2020/11/06	0	0.00	13	18.45	18.65	-13	29,811	-0.04%
2020/11/05	5	18.30	5	18.30	18.30	0	29,735	0.00%
2020/11/04	5	18.30	3	18.25	18.20	2	29,954	0.01%
2020/11/03	0	0.00	8.3	18.23	18.25	-8.3	30,115	-0.03%
2020/11/02	0	0.00	10	18.10	18.15	-10	30,207	-0.03%
2020/10/30	6	17.97	0.8	18.05	18.05	5.2	30,224	0.02%
2020/10/29	11	18.00	15	18.04	17.95	-4	29,932	-0.01%
2020/10/28	1	18.15	0	0.00	18.15	1	29,950	0.00%
2020/10/27	7	18.24	0	0.00	18.15	7	30,132	0.02%
2020/10/26	5	18.28	0	0.00	18.35	5	30,153	0.02%
2020/10/22	0	0.00	401	18.21	18.25	-401	30,656	-1.31%	大賣/鉅額交易
2020/10/21	0	0.00	4	18.06	18.00	-4	30,911	-0.01%
2020/10/20	101	18.00	5	18.10	18.00	96	31,106	0.31%	大買/
2020/10/19	2	18.05	3	18.05	18.00	-1	31,061	0.00%
2020/10/16	11	17.90	0	0.00	17.90	11	31,649	0.03%
2020/10/15	13	17.97	2	18.03	17.95	11	31,935	0.03%
2020/10/14	4	18.08	0	0.00	18.10	4	31,724	0.01%
2020/10/13	10	18.02	0	0.00	18.05	10	31,850	0.03%
2020/10/12	20	18.18	2.2	18.20	18.15	17.8	32,076	0.06%
2020/10/08	1	18.30	0	0.00	18.35	1	32,502	0.00%
2020/10/07	5	18.28	0	0.00	18.25	5	33,018	0.02%
2020/10/05	6	18.18	0	0.00	18.15	6	35,125	0.02%
2020/09/30	2	18.25	1	18.30	18.40	1	35,708	0.00%
2020/09/29	2	18.18	11	18.32	18.30	-9	35,989	-0.03%
2020/09/28	2	17.83	1	17.85	18.05	1	36,307	0.00%
2020/09/25	160	17.62	1	17.80	17.60	159	36,580	0.43%	大買/鉅額交易
2020/09/24	170	17.78	7	17.80	17.60	163	35,900	0.45%	大買/鉅額交易
2020/09/23	75	18.01	1	18.05	18.00	74	35,340	0.21%
2020/09/22	52	18.33	0	0.00	18.20	52	34,880	0.15%
2020/09/21	21	18.54	0	0.00	18.50	21	34,369	0.06%
2020/09/18	5	18.70	0.3	18.70	18.60	4.7	34,323	0.01%
2020/09/17	14	18.76	4	18.70	18.70	10	34,037	0.03%
2020/09/16	1	18.85	5.8	18.86	18.85	-4.8	33,942	-0.01%
2020/09/15	4	18.75	0	0.00	18.90	4	33,992	0.01%
2020/09/14	15	18.76	0	0.00	18.80	15	34,829	0.04%
2020/09/11	8	18.76	6	18.78	18.85	2	34,980	0.01%
2020/09/10	2	18.78	1	18.85	18.90	1	35,114	0.00%
2020/09/09	13	18.72	0	0.00	18.80	13	35,318	0.04%
2020/09/08	2	18.80	0	0.00	18.90	2	35,508	0.01%
2020/09/07	0	0.00	1	18.80	18.85	-1	35,874	0.00%
2020/09/04	9	18.69	1	18.80	18.80	8	36,107	0.02%
2020/09/03	3	18.77	1	18.90	18.85	2	35,911	0.01%
2020/09/02	47	18.79	2	18.75	18.70	45	35,754	0.13%
2020/09/01	6	18.94	4	18.89	18.90	2	35,252	0.01%
2020/08/31	2	19.00	0	0.00	18.95	2	34,963	0.01%
2020/08/28	7	19.01	2	19.08	19.00	5	34,821	0.01%
2020/08/27	13	19.01	0	0.00	19.00	13	35,174	0.04%
2020/08/26	5	19.05	6	19.09	19.20	-1	35,208	0.00%
2020/08/25	7	19.10	0	0.00	19.10	7	35,375	0.02%
2020/08/24	8	19.08	0	0.00	19.05	8	37,240	0.02%
2020/08/21	1	19.20	2	19.13	19.20	-1	37,597	0.00%
2020/08/20	49.2	19.10	1	19.00	19.00	48.2	37,561	0.13%
2020/08/19	6	19.40	0	19.45	19.40	6	36,998	0.02%
2020/08/18	7	19.40	0	0.00	19.40	7	36,721	0.02%
2020/08/17	1	19.45	13	19.52	19.50	-12	36,793	-0.03%
2020/08/14	26	19.40	2	19.40	19.35	24	36,930	0.06%
2020/08/13	0	0.00	5	19.50	19.50	-5	37,035	-0.01%
2020/08/12	3	19.40	0	0.00	19.40	3	37,303	0.01%
2020/08/11	11	19.41	5	19.45	19.40	6	37,427	0.02%
2020/08/10	6	19.44	0	0.00	19.40	6	37,497	0.02%
2020/08/07	9	19.38	0	0.00	19.35	9	37,567	0.02%
2020/08/05	3	19.32	6	19.31	19.30	-3	38,122	-0.01%
2020/08/04	0	0.00	1	19.40	19.35	-1	38,283	0.00%
2020/08/03	31	19.31	2	19.40	19.30	29	38,321	0.08%
2020/07/31	14	19.49	2	19.55	19.40	12	38,313	0.03%
2020/07/30	15	19.50	0	0.00	19.65	15	38,215	0.04%
2020/07/29	21	19.57	0	0.00	19.50	21	38,150	0.06%
2020/07/28	34	19.33	7	19.30	19.35	27	38,620	0.07%
2020/07/27	15	19.46	5	19.35	19.35	10	39,135	0.03%
2020/07/24	43	19.58	2	19.55	19.50	41	39,242	0.10%
2020/07/23	7	19.69	0	0.00	19.75	7	39,366	0.02%
2020/07/22	10	19.67	0	0.00	19.80	10	39,850	0.03%
2020/07/21	40	19.82	3	19.82	19.80	37	39,576	0.09%
2020/07/20	13	19.85	0	0.00	19.85	13	39,607	0.03%
2020/07/17	5	19.80	1	19.90	19.90	4	40,237	0.01%
2020/07/16	28	19.82	6	19.85	19.85	22	40,922	0.05%
2020/07/15	16	19.90	9.1	19.89	19.90	6.9	40,646	0.02%
2020/07/14	9	19.97	8	19.97	19.95	1	40,486	0.00%
2020/07/13	9	20.07	2	20.03	20.10	7	40,670	0.02%
2020/07/10	16	20.93	3	20.92	20.90	13	40,629	0.03%
2020/07/09	0	0.00	7	21.19	21.15	-7	40,292	-0.02%
2020/07/08	0	0.00	0.1	21.10	21.15	-0.1	40,156	0.00%
2020/07/07	6	21.00	0	0.00	21.20	6	40,241	0.01%
2020/07/06	5.4	20.91	8	21.00	21.05	-2.6	40,072	-0.01%
2020/07/03	2	20.75	12	20.69	20.80	-10	39,932	-0.03%
2020/07/02	4	20.50	2	20.55	20.50	2	39,906	0.01%
2020/07/01	0	0.00	6	20.60	20.50	-6	40,075	-0.01%
2020/06/30	50	20.35	0	0.00	20.35	50	40,199	0.12%
2020/06/29	1	20.20	0	0.00	20.25	1	40,755	0.00%
2020/06/24	1	20.30	0	0.00	20.25	1	41,200	0.00%
2020/06/19	12	20.26	0	0.00	20.10	12	43,720	0.03%
2020/06/18	3	20.25	0	0.00	20.30	3	43,953	0.01%
2020/06/17	1	20.40	10.4	20.26	20.55	-9.4	45,257	-0.02%
2020/06/16	0	0.00	0.4	20.35	20.35	-0.4	46,903	0.00%
2020/06/15	1	20.10	6	20.25	20.10	-5	48,350	-0.01%
2020/06/12	16.1	20.16	10	20.15	20.20	6.1	49,216	0.01%
2020/06/11	14	20.65	0.5	20.70	20.65	13.5	50,336	0.03%
2020/06/10	5	20.95	4	21.10	21.10	1	51,195	0.00%
2020/06/08	0	0.00	2	20.98	21.00	-2	54,674	0.00%
2020/06/05	0	0.00	3	20.85	20.80	-3	55,643	-0.01%
2020/06/04	0	0.00	4	20.68	20.65	-4	56,543	-0.01%
2020/06/03	2	20.78	8	20.71	20.75	-6	57,457	-0.01%
2020/06/02	0.1	20.25	12	20.21	20.30	-11.9	57,439	-0.02%
2020/06/01	0	0.00	6	20.15	20.05	-6	57,450	-0.01%
2020/05/29	5	19.70	0	0.00	19.95	5	57,494	0.01%
2020/05/28	7	19.86	0	0.00	19.85	7	55,907	0.01%
2020/05/26	1	19.90	5	19.92	19.95	-4	56,541	-0.01%
2020/05/25	7	19.51	0	0.00	19.75	7	56,691	0.01%
2020/05/22	4	19.65	0	0.00	19.55	4	56,938	0.01%
2020/05/21	14	19.89	0	0.00	19.80	14	56,923	0.02%
2020/05/20	1	19.80	0	0.00	19.85	1	56,828	0.00%
2020/05/19	0	0.00	4	19.85	19.85	-4	57,037	-0.01%
2020/05/18	0	0.00	2	19.55	19.50	-2	57,028	0.00%
2020/05/15	0	0.00	3	19.70	19.60	-3	57,006	-0.01%
2020/05/14	8	19.58	0	0.00	19.55	8	57,148	0.01%
2020/05/13	1	19.55	0	0.00	19.80	1	56,821	0.00%
2020/05/12	15	19.65	1	19.65	19.65	14	56,806	0.02%
2020/05/11	0	0.00	4	20.05	20.00	-4	56,510	-0.01%
2020/05/08	3	19.85	11	19.90	19.80	-8	56,336	-0.01%
2020/05/07	5	19.70	0	0.00	19.70	5	56,494	0.01%
2020/05/06	1	19.50	0	0.00	19.55	1	56,584	0.00%
2020/05/05	0	0.00	1	19.70	19.65	-1	56,507	0.00%
2020/05/04	4	19.45	1	19.40	19.50	3	56,571	0.01%
2020/04/30	1	20.00	17	20.11	20.00	-16	56,460	-0.03%
2020/04/29	1	19.70	16	19.80	19.70	-15	56,001	-0.03%
2020/04/28	0	0.00	29	19.44	19.50	-29	56,031	-0.05%
2020/04/27	4	18.85	10	18.95	19.05	-6	57,103	-0.01%
2020/04/24	13	18.61	0	0.00	18.60	13	56,791	0.02%
2020/04/23	14	18.49	11	18.58	18.55	3	56,445	0.01%
2020/04/22	32	18.34	5	18.33	18.50	27	56,084	0.05%
2020/04/21	26	18.84	0	0.00	18.70	26	55,653	0.05%
2020/04/20	15	19.38	3	19.47	19.30	12	54,957	0.02%
2020/04/17	5	19.68	11	19.73	19.60	-6	54,808	-0.01%
2020/04/16	26	19.61	50	19.55	19.50	-24	54,484	-0.04%
2020/04/15	61	20.04	85	19.99	19.90	-24	53,928	-0.04%
2020/04/14	15	19.55	41	19.46	19.65	-26	53,168	-0.05%
2020/04/13	21	18.84	14	18.91	18.80	7	52,397	0.01%
2020/04/10	23	18.65	34	18.50	18.65	-11	51,908	-0.02%
2020/04/09	5	18.05	0	0.00	18.05	5	51,292	0.01%
2020/04/08	0	0.00	10	17.94	17.95	-10	50,814	-0.02%
2020/04/07	26	17.96	0	0.00	17.90	26	50,406	0.05%
2020/04/06	24	17.47	2	17.75	17.85	22	50,107	0.04%
2020/04/01	4	17.78	7.1	17.70	17.75	-3.1	49,449	-0.01%
2020/03/31	18	17.91	23	18.01	17.90	-5	49,090	-0.01%
2020/03/30	2	17.73	12	18.08	17.90	-10	48,326	-0.02%
2020/03/27	3	17.80	37	17.80	17.90	-34	47,734	-0.07%
2020/03/26	21	17.35	0	0.00	17.30	21	46,872	0.04%
2020/03/25	47.1	17.50	13	17.35	17.50	34.1	46,742	0.07%
2020/03/24	25	16.81	2	16.83	16.60	23	45,846	0.05%
2020/03/23	29	16.29	0	0.00	16.15	29	45,074	0.06%
2020/03/20	45	17.02	0	0.00	17.10	45	43,907	0.10%
2020/03/19	47	16.78	50	17.10	16.30	-3	42,276	-0.01%
2020/03/18	35	18.04	2	18.03	17.95	33	41,243	0.08%
2020/03/17	56	18.44	11	18.45	18.35	45	40,340	0.11%
2020/03/16	33	19.10	0	0.00	19.05	33	38,936	0.08%
2020/03/13	49	19.09	27	18.98	19.65	22	37,786	0.06%
2020/03/12	24	20.68	20	20.55	20.50	4	35,232	0.01%
2020/03/11	21	21.38	0	0.00	21.35	21	34,135	0.06%
2020/03/10	14	21.58	8	21.65	21.55	6	33,181	0.02%
2020/03/09	30	21.91	3	22.02	21.80	27	32,323	0.08%
2020/03/06	1	22.40	0	0.00	22.40	1	31,317	0.00%
2020/03/05	0	0.00	5	22.73	22.85	-5	31,030	-0.02%
2020/03/04	0.8	22.55	0	0.00	22.55	0.8	30,859	0.00%
2020/03/03	10	22.55	1	22.65	22.55	9	30,623	0.03%
2020/03/02	38	22.27	1	22.30	22.25	37	30,120	0.12%
2020/02/27	5	22.62	60.1	22.66	22.70	-55.1	30,315	-0.18%
2020/02/26	2	22.58	0	0.00	22.80	2	29,971	0.01%
2020/02/25	6	22.71	3	22.67	22.80	3	29,697	0.01%
2020/02/24	4	22.95	0	0.00	22.85	4	29,878	0.01%
2020/02/21	2	23.18	0	0.00	23.20	2	29,917	0.01%
2020/02/19	0	0.00	18	23.23	23.30	-18	29,646	-0.06%
2020/02/18	0	0.00	4	23.05	23.10	-4	29,619	-0.01%
2020/02/17	0	0.00	5	22.95	22.95	-5	29,671	-0.02%
2020/02/14	1	22.80	10	22.80	22.80	-9	30,157	-0.03%
2020/02/13	0	0.00	10	22.75	22.80	-10	30,859	-0.03%
2020/02/12	0	0.00	4	22.70	22.65	-4	31,125	-0.01%
2020/02/06	0	0.00	21	22.50	22.50	-21	31,453	-0.07%
2020/02/05	2	22.30	1	22.35	22.40	1	31,694	0.00%
2020/02/04	0	0.00	3	22.12	22.30	-3	31,443	-0.01%
2020/02/03	0	0.00	6	21.70	21.95	-6	31,371	-0.02%
2020/01/30	31	22.30	11	22.29	22.00	20	30,750	0.07%
2020/01/20	2	22.65	31.4	22.80	22.90	-29.4	29,385	-0.10%
2020/01/17	1	22.50	0	0.00	22.60	1	29,165	0.00%
2020/01/16	0	0.00	0.4	22.60	22.60	-0.4	29,356	0.00%
2020/01/15	1	22.55	4	22.75	22.70	-3	29,348	-0.01%
2020/01/14	2	22.48	0	0.00	22.60	2	29,269	0.01%
2020/01/13	1	22.25	0	0.00	22.50	1	28,942	0.00%
2020/01/10	16	22.30	0	0.00	22.25	16	29,085	0.06%
2020/01/08	1	22.15	0	0.00	22.25	1	29,318	0.00%
2020/01/07	0	0.00	1	22.30	22.35	-1	29,051	0.00%
2020/01/06	1	22.20	0	0.00	22.25	1	29,172	0.00%
2019/12/31	2	22.30	0	0.00	22.40	2	29,038	0.01%
2019/12/27	0	0.00	1	22.50	22.50	-1	28,856	0.00%
2019/12/24	0	0.00	3	22.45	22.45	-3	29,229	-0.01%
2019/12/23	0	0.00	5	22.45	22.50	-5	29,234	-0.02%
2019/12/20	0	0.00	2	22.50	22.40	-2	29,485	-0.01%
2019/12/19	1	22.40	4.3	22.40	22.40	-3.3	29,215	-0.01%
2019/12/17	0	0.00	1	22.30	22.40	-1	29,345	0.00%
2019/12/16	1	22.35	0	0.00	22.30	1	29,100	0.00%
2019/12/13	5	22.40	6	22.36	22.50	-1	29,132	0.00%
2019/12/12	0	0.00	1	22.20	22.15	-1	28,495	0.00%
2019/12/11	0	0.00	5.3	22.06	22.10	-5.3	28,282	-0.02%
2019/12/10	0	0.00	1	22.00	21.95	-1	28,209	0.00%
2019/12/09	6	21.79	0	0.00	21.85	6	28,218	0.02%
2019/12/04	8	21.65	0	0.00	21.85	8	28,342	0.03%
2019/12/03	3	21.75	0	0.00	21.75	3	28,292	0.01%
2019/12/02	6	21.70	0	0.00	21.85	6	28,151	0.02%
2019/11/29	3	21.83	1	21.80	21.85	2	28,072	0.01%
2019/11/28	10	22.05	0	0.00	21.95	10	27,767	0.04%
2019/11/26	0	0.00	11	22.15	22.10	-11	27,682	-0.04%
2019/11/25	10	22.00	0	0.00	21.90	10	26,609	0.04%
2019/11/22	1	21.90	50	22.00	22.00	-49	26,937	-0.18%
2019/11/21	1	21.95	0	0.00	22.00	1	26,777	0.00%
2019/11/20	2	22.13	2	22.25	22.15	0	26,305	0.00%
2019/11/18	1	22.10	1	22.15	22.25	0	26,049	0.00%
2019/11/15	0	0.00	6	22.18	22.15	-6	25,962	-0.02%
2019/11/14	3	22.20	0	0.00	22.15	3	25,865	0.01%
2019/11/13	0	0.00	25	22.19	22.25	-25	25,955	-0.10%
2019/11/12	0	0.00	10	21.91	21.90	-10	25,256	-0.04%
2019/11/11	27	21.58	1	21.80	21.60	26	24,622	0.11%
2019/11/08	10	21.80	1	21.80	21.85	9	24,477	0.04%
2019/11/07	2	21.75	0.6	21.65	21.70	1.4	24,669	0.01%
2019/11/06	2	21.55	12	21.71	21.75	-10	24,715	-0.04%
2019/11/05	0	0.00	1	21.50	21.50	-1	24,262	0.00%
2019/11/04	0	0.00	11	21.39	21.45	-11	24,725	-0.04%
2019/11/01	0	0.00	10.1	21.15	21.25	-10.1	24,489	-0.04%
2019/10/31	0	0.00	4	21.25	21.20	-4	24,908	-0.02%
2019/10/30	1	21.00	0	0.00	21.10	1	24,686	0.00%
2019/10/25	20	21.00	0	0.00	21.05	20	24,723	0.08%
2019/10/24	0	0.00	2	21.08	21.15	-2	24,634	-0.01%
2019/10/23	4	20.91	0	0.00	21.00	4	24,501	0.02%
2019/10/22	1	21.00	0	0.00	21.10	1	24,460	0.00%
2019/10/21	0	0.00	1	20.95	21.00	-1	24,214	0.00%
2019/10/18	4	21.10	0	0.00	20.90	4	24,260	0.02%
2019/10/17	0	0.00	7	21.14	21.15	-7	24,150	-0.03%
2019/10/16	5	20.95	0	0.00	20.95	5	23,826	0.02%
2019/10/15	1	20.85	4	20.85	20.90	-3	23,758	-0.01%
2019/10/14	0	0.00	2	20.90	20.90	-2	24,159	-0.01%
2019/10/09	2	20.60	0	0.00	20.60	2	24,663	0.01%
2019/10/08	1	20.85	1	20.65	20.75	0	25,546	0.00%
2019/10/04	7	20.55	0	0.00	20.60	7	26,141	0.03%
2019/10/03	4	20.55	0	0.00	20.55	4	26,541	0.02%
2019/10/01	2	20.75	6	20.80	20.85	-4	27,048	-0.01%
2019/09/27	3.5	20.62	0	0.00	20.60	3.5	27,031	0.01%
2019/09/25	15	20.54	0.4	20.65	20.65	14.6	27,559	0.05%
2019/09/24	6	20.75	0	0.00	20.75	6	27,399	0.02%
2019/09/23	2	21.08	0	0.00	20.90	2	27,318	0.01%
2019/09/20	2	21.30	2	21.30	21.30	0	27,456	0.00%
2019/09/18	0	0.00	16	21.19	21.30	-16	27,226	-0.06%
2019/09/17	0	0.00	3	20.95	21.00	-3	27,189	-0.01%
2019/09/12	0	0.00	6	21.05	21.00	-6	28,088	-0.02%
2019/09/11	0	0.00	3	20.95	21.00	-3	28,410	-0.01%
2019/09/10	0	0.00	8	20.84	20.95	-8	28,358	-0.03%
2019/09/09	0	0.00	1	20.65	20.65	-1	28,256	0.00%
2019/09/06	0	0.00	1	20.55	20.55	-1	28,532	0.00%
2019/09/03	1	20.20	0	0.00	20.20	1	28,999	0.00%
2019/08/30	0	0.00	2.1	20.30	20.35	-2.1	29,782	-0.01%
2019/08/29	2	20.10	0	0.00	20.10	2	29,901	0.01%
2019/08/27	6	20.15	0	0.00	20.05	6	30,411	0.02%
2019/08/26	2	20.18	2	20.20	20.15	0	30,322	0.00%
2019/08/22	6	20.30	0	0.00	20.25	6	30,712	0.02%
2019/08/21	4	20.41	0	0.00	20.30	4	31,456	0.01%
2019/08/19	1	20.45	0	0.00	20.45	1	31,432	0.00%
2019/08/14	6	20.20	0	0.00	20.20	6	31,569	0.02%
2019/08/13	1	20.05	0	0.00	20.00	1	31,757	0.00%
2019/08/12	2	20.20	0.6	20.40	20.20	1.4	31,637	0.00%
2019/08/08	0	0.00	27	20.18	20.15	-27	31,471	-0.09%
2019/08/07	1	19.95	0	0.00	20.05	1	31,689	0.00%
2019/08/06	5	19.92	1	19.85	19.95	4	32,019	0.01%
2019/08/05	2	20.00	0	0.00	20.10	2	31,858	0.01%
2019/08/02	17	20.08	30	20.05	20.05	-13	32,159	-0.04%
2019/08/01	20	20.25	0	0.00	20.30	20	32,456	0.06%
2019/07/31	8	20.37	0.1	20.45	20.30	7.9	32,839	0.02%
2019/07/30	1	20.50	0	0.00	20.50	1	32,580	0.00%
2019/07/26	1	20.50	130	20.55	20.55	-129	33,997	-0.38%	大賣/鉅額交易
2019/07/25	0	0.00	4	20.56	20.65	-4	34,955	-0.01%
2019/07/24	6	20.48	0	0.00	20.45	6	35,354	0.02%
2019/07/23	4	20.53	1.6	20.55	20.50	2.4	35,852	0.01%
2019/07/22	25	20.50	0	0.00	20.55	25	35,969	0.07%
2019/07/19	1	20.50	1	20.60	20.50	0	35,993	0.00%
2019/07/18	1	20.55	6	20.58	20.60	-5	36,021	-0.01%
2019/07/17	0	0.00	7	20.55	20.60	-7	36,136	-0.02%
2019/07/16	30	20.52	0	0.00	20.55	30	36,056	0.08%
2019/07/15	16	20.65	12	20.65	20.65	4	35,686	0.01%
2019/07/12	2.5	21.68	0	0.00	21.60	2.5	35,402	0.01%
2019/07/05	0	0.00	2	21.68	21.70	-2	33,912	-0.01%
2019/07/04	2	21.55	4	21.60	21.55	-2	33,827	-0.01%
2019/07/03	1	21.40	1	21.50	21.50	0	33,814	0.00%
2019/07/02	10	21.50	0	0.00	21.50	10	33,679	0.03%
2019/07/01	130	21.50	0	0.00	21.45	130	33,343	0.39%	大買/鉅額交易
2019/06/27	0	0.00	8	21.44	21.45	-8	33,348	-0.02%
2019/06/21	2	21.18	81	21.20	21.10	-79	32,956	-0.24%
2019/06/20	1	21.50	0	0.00	21.40	1	32,289	0.00%
2019/06/19	0	0.00	10	21.43	21.50	-10	32,024	-0.03%
2019/06/14	0.1	21.25	4	21.30	21.35	-3.9	31,601	-0.01%
2019/06/13	0	0.00	3	21.10	21.05	-3	31,240	-0.01%
2019/06/12	1	21.10	26	21.06	21.10	-25	31,699	-0.08%
2019/06/11	1	21.10	0	0.00	21.10	1	31,415	0.00%
2019/06/10	2	21.33	6	21.32	21.30	-4	31,246	-0.01%
2019/06/06	5	21.00	4	20.99	21.05	1	30,905	0.00%
2019/06/05	0.1	20.95	3	20.90	20.95	-2.9	30,745	-0.01%
2019/06/04	4	20.80	0	0.00	20.80	4	30,803	0.01%
2019/06/03	20	20.80	0	0.00	20.90	20	30,653	0.07%
2019/05/31	0	0.00	0.2	20.95	20.95	-0.2	30,684	0.00%
2019/05/22	10	20.90	0	0.00	20.90	10	30,039	0.03%
2019/05/21	3	21.00	0	0.00	20.95	3	30,045	0.01%
2019/05/20	0	0.00	0.4	20.95	20.90	-0.4	29,570	0.00%
2019/05/17	1	20.80	0	0.00	20.70	1	29,337	0.00%
2019/05/16	1	20.70	3	20.72	20.70	-2	29,265	-0.01%
2019/05/15	9.7	20.80	0	0.00	20.80	9.7	29,001	0.03%
2019/05/14	0	0.00	1	21.00	21.05	-1	28,760	0.00%
2019/05/13	7	21.01	9	21.05	21.05	-2	28,667	-0.01%
2019/05/09	10	20.83	6	20.87	20.85	4	28,522	0.01%
2019/05/08	8	21.21	100	21.20	21.10	-92	28,103	-0.33%
2019/05/07	4	21.48	0	0.00	21.45	4	27,915	0.01%
2019/05/06	9	21.41	0	0.00	21.45	9	28,031	0.03%
2019/05/03	13	21.72	41	21.70	21.85	-28	27,735	-0.10%
2019/05/02	1	21.55	26	21.50	21.50	-25	26,834	-0.09%
2019/04/30	0	0.00	6	21.15	21.15	-6	26,317	-0.02%
2019/04/29	0	0.00	28	20.84	20.90	-28	26,122	-0.11%
2019/04/26	5	20.50	0	0.00	20.45	5	26,110	0.02%
2019/04/22	0	20.45	20	20.40	20.45	-20	26,317	-0.08%
2019/04/18	8	20.26	6	20.30	20.20	2	26,699	0.01%
2019/04/12	6	20.58	0	0.00	20.55	6	26,754	0.02%
2019/04/11	1	20.60	0	0.00	20.70	1	26,867	0.00%
2019/04/10	20.2	20.75	10	20.70	20.55	10.2	26,937	0.04%
2019/04/09	0	0.00	130	20.70	20.75	-130	27,013	-0.48%	大賣/鉅額交易
2019/04/08	10	20.40	0	0.00	20.55	10	26,910	0.04%
2019/04/03	5	20.40	0	0.00	20.35	5	26,705	0.02%
2019/04/02	5	20.37	1	20.35	20.40	4	26,687	0.01%
2019/04/01	36	20.34	0	0.00	20.30	36	26,739	0.13%
2019/03/27	5	20.48	0.1	20.50	20.40	4.9	26,159	0.02%
2019/03/26	4	20.61	1	20.60	20.65	3	26,032	0.01%
2019/03/25	39	20.62	14	20.61	20.60	25	26,246	0.10%
2019/03/22	1	20.90	7	20.90	20.90	-6	26,262	-0.02%
2019/03/19	2	20.95	6	21.00	20.90	-4	27,412	-0.01%
2019/03/18	1	20.80	4	20.85	20.85	-3	27,481	-0.01%
2019/03/15	11	20.65	17.2	20.69	20.65	-6.2	27,712	-0.02%
2019/03/14	1	20.55	0	0.00	20.55	1	27,247	0.00%
2019/03/13	20	20.51	0	0.00	20.45	20	27,360	0.07%
2019/03/11	4	20.50	2	20.55	20.45	2	27,366	0.01%
2019/03/08	25	20.44	21	20.45	20.35	4	27,427	0.01%
2019/03/07	70	20.61	0	0.00	20.60	70	27,577	0.25%
2019/03/06	1	20.60	0.3	20.65	20.55	0.7	27,671	0.00%
2019/03/05	50	20.70	8	20.65	20.65	42	27,714	0.15%
2019/03/04	3	20.75	0.3	20.90	20.75	2.7	27,585	0.01%
2019/02/27	0.8	20.85	0	0.00	20.85	0.8	27,417	0.00%
2019/02/26	1	20.70	1	20.80	20.80	0	27,282	0.00%
2019/02/22	3	20.70	0	0.00	20.75	3	26,958	0.01%
2019/02/21	1	20.65	2	20.60	20.75	-1	26,919	0.00%
2019/02/18	5	20.50	0	0.00	20.45	5	27,517	0.02%
2019/02/14	0	0.00	3	20.60	20.60	-3	28,469	-0.01%
2019/02/13	0	0.00	2	20.70	20.60	-2	28,526	-0.01%
2019/02/12	0	0.00	1	20.60	20.55	-1	28,385	0.00%
2019/02/11	126	20.45	0	0.00	20.45	126	27,998	0.45%	大買/鉅額交易
2019/01/30	1	20.50	7	20.69	20.70	-6	27,590	-0.02%
2019/01/29	4	20.45	0	0.00	20.55	4	27,382	0.01%
2019/01/28	1	20.55	0	0.00	20.70	1	27,299	0.00%
2019/01/25	1	20.65	6	20.65	20.60	-5	27,101	-0.02%
2019/01/23	2	20.40	0	0.00	20.35	2	27,098	0.01%
2019/01/22	9	20.34	4	20.50	20.50	5	27,099	0.02%
2019/01/21	0	0.00	0.4	20.25	20.25	-0.4	26,915	0.00%
2019/01/17	1	20.00	0	0.00	20.00	1	27,425	0.00%
2019/01/15	0	0.00	1	20.15	20.15	-1	28,265	0.00%
2019/01/09	0	0.00	6	20.20	20.25	-6	27,976	-0.02%
2019/01/08	1	19.95	0	0.00	19.95	1	27,952	0.00%
2019/01/07	0	0.00	0.2	20.10	20.10	-0.2	28,441	0.00%
2019/01/04	9	19.70	5	19.75	19.80	4	29,344	0.01%
2019/01/03	0	0.00	2	20.00	20.00	-2	30,352	-0.01%
2019/01/02	3	19.88	0	0.00	19.90	3	30,669	0.01%
2018/12/28	1	20.05	0	0.00	20.20	1	30,755	0.00%
2018/12/26	1	19.85	2	19.85	19.80	-1	31,347	0.00%
2018/12/25	9	19.71	0	0.00	19.75	9	31,571	0.03%
2018/12/24	13	19.89	0	0.00	19.85	13	31,770	0.04%
2018/12/22	1	20.00	0	0.00	19.95	1	31,824	0.00%
2018/12/21	7	19.93	0.2	20.00	19.90	6.8	32,371	0.02%
2018/12/20	4	19.95	0	0.00	19.95	4	32,619	0.01%
2018/12/19	2	20.05	6	20.06	20.15	-4	32,555	-0.01%
2018/12/18	2	20.00	0	0.00	20.00	2	32,766	0.01%
2018/12/17	1	20.35	0	0.00	20.20	1	33,529	0.00%
2018/12/14	1	20.25	0	0.00	20.45	1	34,004	0.00%
2018/12/12	5	19.90	1	20.00	19.90	4	33,804	0.01%
2018/12/11	9	19.98	0	0.00	20.00	9	32,968	0.03%
2018/12/10	21	20.00	23	19.99	20.00	-2	32,772	-0.01%
2018/12/07	10.3	20.22	1	20.25	20.20	9.3	32,513	0.03%
2018/12/06	15	20.26	3	20.27	20.35	12	32,465	0.04%
2018/12/05	10	20.53	1	20.50	20.45	9	32,426	0.03%
2018/12/04	0	0.00	1	20.65	20.65	-1	32,496	0.00%
2018/12/03	0	0.00	1	20.65	20.70	-1	32,469	0.00%
2018/11/30	0	0.00	2	20.43	20.45	-2	32,270	-0.01%
2018/11/29	6	20.50	1	20.40	20.40	5	31,986	0.02%
2018/11/28	1	20.55	0	0.00	20.60	1	31,806	0.00%
2018/11/27	24	20.57	0	0.00	20.60	24	31,712	0.08%
2018/11/26	0	0.00	1.1	20.89	20.65	-1.1	31,800	0.00%
2018/11/23	6	20.52	0	0.00	20.50	6	31,676	0.02%
2018/11/20	2	21.13	0	0.00	21.00	2	31,556	0.01%
2018/11/19	0	0.00	4	21.20	21.35	-4	31,507	-0.01%
2018/11/15	1	20.60	1	20.70	20.70	0	30,961	0.00%
2018/11/14	0	0.00	1	20.70	20.70	-1	30,812	0.00%
2018/11/13	0	0.00	1	21.00	20.90	-1	30,538	0.00%
2018/11/12	0	0.00	2	21.15	21.10	-2	30,184	-0.01%
2018/11/08	0	0.00	1	21.15	21.20	-1	30,660	0.00%
2018/11/07	0	0.00	1.2	21.00	21.00	-1.2	30,638	0.00%
2018/11/02	0	0.00	6	20.65	20.80	-6	31,507	-0.02%
2018/10/31	2	20.00	1	20.65	20.65	1	32,056	0.00%
2018/10/30	2	19.95	1	19.95	19.95	1	31,843	0.00%
2018/10/29	2	19.80	0	0.00	19.80	2	32,258	0.01%
2018/10/26	5	20.00	1	19.95	19.90	4	32,467	0.01%
2018/10/25	11	19.98	0	0.00	19.90	11	32,549	0.03%
2018/10/24	11	20.57	2	20.50	20.40	9	32,425	0.03%
2018/10/23	4	20.89	0	0.00	20.95	4	31,694	0.01%
2018/10/19	0	0.00	1	21.05	21.15	-1	32,037	0.00%
2018/10/18	10	21.13	2.2	21.19	21.15	7.8	31,970	0.02%
2018/10/17	4	21.30	1	21.15	21.05	3	32,056	0.01%
2018/10/16	6	21.10	1	21.15	21.15	5	32,242	0.02%
2018/10/15	2	21.25	0	0.00	21.20	2	32,038	0.01%
2018/10/12	4	20.80	11	21.23	21.70	-7	31,832	-0.02%
2018/10/11	25	21.53	1	22.00	21.15	24	30,930	0.08%
2018/10/09	0	0.00	6	22.85	22.75	-6	29,737	-0.02%
2018/10/08	3	22.47	0	0.00	22.55	3	29,411	0.01%
2018/10/05	0	0.00	2	22.60	22.70	-2	29,290	-0.01%
2018/10/04	0	0.00	5	22.66	22.95	-5	29,177	-0.02%
2018/10/02	5	22.51	0	0.00	22.60	5	29,147	0.02%
2018/10/01	2	22.80	0	0.00	22.95	2	29,637	0.01%
2018/09/28	0	0.00	1	22.90	23.00	-1	30,451	0.00%
2018/09/27	0	0.00	18	22.77	23.00	-18	30,471	-0.06%
2018/09/26	0	0.00	6	22.58	22.40	-6	30,306	-0.02%
2018/09/25	2	22.60	3	22.57	22.60	-1	31,058	0.00%
2018/09/21	0	0.00	6	22.41	22.45	-6	31,317	-0.02%
2018/09/20	0	0.00	10	22.08	22.15	-10	31,159	-0.03%
2018/09/19	1	21.65	18	21.72	21.80	-17	31,153	-0.05%
2018/09/18	5	21.55	0	0.00	21.55	5	31,334	0.02%
2018/09/14	0	0.00	4	21.40	21.40	-4	31,735	-0.01%
2018/09/13	1	21.10	0	0.00	21.20	1	31,826	0.00%
2018/09/12	4	21.20	0	0.00	21.20	4	31,995	0.01%
2018/09/11	0	0.00	1	21.35	21.45	-1	32,145	0.00%
2018/09/10	2	21.15	3	21.28	21.30	-1	32,670	0.00%
2018/09/07	1	21.05	0	0.00	21.15	1	33,066	0.00%
2018/09/06	1	21.15	0	0.00	21.15	1	33,457	0.00%
2018/09/05	1	21.25	0	0.00	21.20	1	33,573	0.00%
2018/09/04	0	0.00	1	21.45	21.55	-1	33,601	0.00%
2018/09/03	4	21.20	0	0.00	21.35	4	33,598	0.01%
2018/08/31	1	21.20	1	21.60	21.60	0	33,693	0.00%
2018/08/29	2	21.50	1.2	21.50	21.55	0.8	33,891	0.00%
2018/08/23	0	0.00	8	21.46	21.55	-8	35,043	-0.02%
2018/08/22	0	0.00	5	21.45	21.50	-5	35,855	-0.01%
2018/08/17	0	0.00	2	21.20	21.15	-2	35,930	-0.01%
2018/08/16	0	0.00	2	21.35	20.95	-2	35,907	-0.01%
2018/08/15	0	0.00	4	21.25	21.30	-4	35,832	-0.01%
2018/08/14	1	21.05	1	20.95	21.20	0	35,891	0.00%
2018/08/13	5	20.89	0	0.00	20.80	5	36,053	0.01%
2018/08/10	0	0.00	5.7	21.23	21.30	-5.7	35,638	-0.02%
2018/08/08	0	0.00	2	21.45	21.40	-2	35,680	-0.01%
2018/08/06	0	0.00	1	21.45	21.45	-1	35,645	0.00%
2018/08/03	0	0.00	16	21.00	21.20	-16	36,403	-0.04%
2018/08/02	2	20.93	0	0.00	20.75	2	36,266	0.01%
2018/08/01	0	0.00	10	21.00	21.10	-10	36,116	-0.03%
2018/07/31	1	20.85	0	0.00	20.75	1	35,911	0.00%
2018/07/30	15	20.56	0	0.00	20.50	15	35,161	0.04%
2018/07/26	6	20.42	8	20.55	20.55	-2	35,521	-0.01%
2018/07/25	2	20.53	0	0.00	20.50	2	35,512	0.01%
2018/07/23	6	20.46	0	0.00	20.45	6	35,543	0.02%
2018/07/19	2	20.40	0	0.00	20.40	2	35,508	0.01%
2018/07/17	35	20.55	0	0.00	20.50	35	35,090	0.10%
2018/07/13	0	0.00	1	20.70	20.70	-1	35,561	0.00%
2018/07/12	1	20.40	1	20.55	20.55	0	35,699	0.00%
2018/07/11	2	20.38	0	0.00	20.45	2	35,729	0.01%
2018/07/10	3	20.40	0	0.00	20.40	3	35,582	0.01%
2018/07/09	10	20.56	0	0.00	20.50	10	35,451	0.03%
2018/07/06	4	21.54	1	21.50	21.50	3	34,888	0.01%
2018/07/03	1	21.70	0	0.00	21.65	1	34,097	0.00%
2018/07/02	6	21.74	0	0.00	21.70	6	33,726	0.02%
2018/06/29	0	0.00	5	21.94	21.95	-5	33,189	-0.02%
2018/06/28	1	21.80	0	0.00	21.75	1	32,256	0.00%
2018/06/25	0	0.00	0.2	21.80	21.75	-0.2	31,504	0.00%
2018/06/19	10	21.66	0	0.00	21.60	10	32,291	0.03%
2018/06/15	6	21.82	0	0.00	22.15	6	31,926	0.02%
2018/06/14	9	21.96	0	0.00	21.90	9	31,544	0.03%
2018/06/13	4	22.30	0	0.00	22.35	4	31,192	0.01%
2018/06/12	1	22.10	0	0.00	22.10	1	32,170	0.00%
2018/06/08	10	22.25	0	0.00	22.35	10	32,354	0.03%
2018/06/07	3	22.38	0	0.00	22.50	3	32,491	0.01%
2018/06/06	0	0.00	11	22.38	22.45	-11	32,693	-0.03%
2018/06/05	0	0.00	4	22.14	22.20	-4	32,579	-0.01%
2018/06/01	0	0.00	1	21.75	21.70	-1	32,787	0.00%
2018/05/31	1	21.65	0	0.00	21.60	1	33,175	0.00%
2018/05/30	6	21.80	0	0.00	21.60	6	32,648	0.02%
2018/05/28	2	22.15	1	22.15	22.20	1	32,740	0.00%
2018/05/25	4	22.20	1	22.25	22.20	3	33,246	0.01%
2018/05/24	1	22.10	6	22.15	22.15	-5	33,535	-0.01%
2018/05/22	0	0.00	5	22.20	22.15	-5	33,611	-0.01%
2018/05/18	1	22.10	5	22.05	22.10	-4	34,052	-0.01%
2018/05/17	2	22.05	0	0.00	22.05	2	34,396	0.01%
2018/05/16	0	0.00	2	22.00	22.05	-2	34,495	-0.01%
2018/05/15	1	21.90	0	0.00	21.90	1	35,444	0.00%
2018/05/14	0	0.00	5	22.15	22.10	-5	36,559	-0.01%
2018/05/11	0	0.00	20	21.82	21.95	-20	36,817	-0.05%
2018/05/09	1	21.45	34	21.50	21.45	-33	35,954	-0.09%
2018/05/08	1	21.30	0	0.00	21.35	1	36,181	0.00%
2018/05/07	0	0.00	5	21.10	21.10	-5	36,271	-0.01%
2018/05/04	6	21.03	0	0.00	21.05	6	36,765	0.02%
2018/05/03	2	21.00	0	0.00	21.10	2	37,037	0.01%
2018/04/30	1	21.25	30	21.35	21.25	-29	38,526	-0.08%
2018/04/27	4	21.20	0	0.00	21.35	4	39,624	0.01%
2018/04/25	6	21.15	0	0.00	21.40	6	39,885	0.02%
2018/04/24	5	21.30	1	21.25	21.30	4	40,058	0.01%
2018/04/20	1	21.50	11.7	21.55	21.55	-10.7	40,476	-0.03%
2018/04/19	2	21.65	8	21.63	21.70	-6	40,704	-0.01%
2018/04/18	0	0.00	2.9	21.37	21.50	-2.9	40,460	-0.01%
2018/04/16	2	21.33	0	0.00	21.55	2	40,924	0.00%
2018/04/13	0	0.00	7	21.61	21.60	-7	41,291	-0.02%
2018/04/12	0	0.00	11	21.48	21.40	-11	42,091	-0.03%
2018/04/11	0	0.00	1.6	21.50	21.50	-1.6	42,407	0.00%
2018/04/10	0	21.05	1	21.15	21.05	-1	42,605	0.00%
2018/04/09	2	20.93	1	21.00	21.00	1	42,693	0.00%
2018/04/03	11	20.89	0	0.00	20.90	11	42,305	0.03%
2018/04/02	1	21.15	0	0.00	21.05	1	42,226	0.00%
2018/03/29	2.3	20.91	0	0.00	20.90	2.3	42,855	0.01%
2018/03/27	5	21.10	0	0.00	21.15	5	42,510	0.01%
2018/03/26	3	21.03	3	21.00	21.05	0	42,362	0.00%
2018/03/23	27	21.02	1	21.10	20.95	26	42,341	0.06%
2018/03/21	1	21.45	0	0.00	21.50	1	41,595	0.00%
2018/03/20	1	21.50	0	0.00	21.55	1	41,940	0.00%
2018/03/16	1	21.25	0	0.00	21.30	1	42,333	0.00%
2018/03/15	4	21.69	0	0.00	21.60	4	41,350	0.01%
2018/03/12	0	0.00	159	21.85	21.90	-159	40,888	-0.39%	大賣/鉅額交易
2018/03/09	0	0.00	1	21.70	21.65	-1	41,045	0.00%
2018/03/07	3	21.57	1	21.50	21.40	2	41,693	0.00%
2018/03/06	0	0.00	3	21.60	21.70	-3	41,997	-0.01%
2018/03/05	2	21.65	13	21.70	21.50	-11	42,307	-0.03%
2018/03/02	0	0.00	5.1	21.59	21.65	-5.1	41,960	-0.01%
2018/03/01	0	0.00	4	21.55	21.50	-4	41,744	-0.01%
2018/02/27	5	21.40	4	21.50	21.35	1	41,174	0.00%
2018/02/26	0	0.00	14	21.45	21.40	-14	40,717	-0.03%
2018/02/23	4	21.19	0.1	21.20	21.25	3.9	40,645	0.01%
2018/02/22	0	0.00	1	21.25	21.20	-1	42,130	0.00%
2018/02/21	0	0.00	3	20.98	21.10	-3	42,643	-0.01%
2018/02/12	2	20.55	7	20.70	20.60	-5	42,169	-0.01%
2018/02/09	8	20.34	0	0.00	20.35	8	42,068	0.02%
2018/02/07	2	20.30	13	20.34	20.35	-11	41,165	-0.03%
2018/02/06	24	20.05	0	0.00	19.70	24	40,071	0.06%
2018/02/05	1	20.90	1	20.85	20.85	0	38,605	0.00%
2018/02/01	1	21.25	0	0.00	21.30	1	37,838	0.00%
2018/01/30	2	21.20	0	0.00	21.10	2	37,024	0.01%
2018/01/29	0	0.00	6	21.45	21.20	-6	36,554	-0.02%
2018/01/26	1	21.10	0	0.00	21.15	1	35,918	0.00%
2018/01/25	5	21.10	0	0.00	21.30	5	35,288	0.01%
2018/01/24	12	20.91	7	21.04	21.05	5	34,288	0.01%
2018/01/23	19	21.28	0	0.00	21.30	19	33,227	0.06%
2018/01/22	0	0.00	1	21.70	21.85	-1	31,983	0.00%
2018/01/19	10.3	21.68	0.8	21.70	21.70	9.5	31,896	0.03%
2018/01/17	3	21.93	10	22.00	22.00	-7	31,366	-0.02%
2018/01/16	4	22.01	1	22.10	22.00	3	31,197	0.01%
2018/01/15	0	0.00	7	21.99	22.15	-7	30,820	-0.02%
2018/01/12	0	0.00	1	21.65	21.75	-1	30,268	0.00%
2018/01/11	1	21.60	1	21.70	21.70	0	30,007	0.00%
2018/01/10	0	0.00	6	21.72	21.70	-6	29,985	-0.02%
2018/01/09	10	21.15	0	0.00	21.40	10	29,340	0.03%
2018/01/08	2	21.40	29	21.40	21.50	-27	28,915	-0.09%
2018/01/05	0	0.00	13	20.85	20.90	-13	27,919	-0.05%
2018/01/04	3.5	20.64	0	0.00	20.65	3.5	27,726	0.01%
2018/01/03	0	0.00	18.6	20.61	20.65	-18.6	27,627	-0.07%