中信金 (2891)-合庫-台南券商分點個股進出

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
31.15
漲跌
▲0.15
漲幅
+0.48%
成交量
18,875張
產業
上市金融類股▲0.42%
2795人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－合庫-台南券商分點個股進出

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

合庫-台南券商分點個股進出
合庫-台南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
2024/04/26	2	31.30	0	0.00	31.15	2	40,402	0.00%
2024/04/25	2.3	31.03	0.1	31.05	31.00	2.3	40,831	0.01%
2024/04/24	2	31.48	0	0.00	31.45	2	41,070	0.00%
2024/04/23	0	0.00	11	31.70	31.55	-11	41,790	-0.03%
2024/04/22	0	0.00	10	31.60	31.35	-10	42,071	-0.02%
2024/04/19	16.5	31.04	17	31.07	31.00	-0.5	41,661	0.00%
2024/04/18	0.1	31.65	21.5	31.86	31.70	-21.5	41,147	-0.05%
2024/04/17	1	31.65	14	31.37	31.50	-13	40,960	-0.03%
2024/04/16	43.4	31.15	12	31.29	30.95	31.4	40,923	0.08%
2024/04/15	0	0.00	5.5	31.98	31.95	-5.5	40,429	-0.01%
2024/04/12	15	31.81	4	32.06	31.75	11	40,770	0.03%
2024/04/11	4	31.70	2	31.78	31.95	2	40,863	0.00%
2024/04/10	4.2	32.02	1.5	32.42	31.85	2.7	41,139	0.01%
2024/04/09	4	32.06	1	32.05	32.15	3	41,635	0.01%
2024/04/08	1.2	32.01	29	32.09	32.05	-27.9	41,979	-0.07%
2024/04/03	7	31.58	1	31.75	31.45	6	41,810	0.01%
2024/04/02	43	31.84	10	31.70	31.80	33	41,734	0.08%
2024/04/01	27.1	32.30	3.5	32.04	31.65	23.6	41,763	0.06%
2024/03/29	10	32.45	23.4	32.88	33.05	-13.4	41,294	-0.03%
2024/03/28	300.1	32.20	8	32.27	32.40	292.1	40,295	0.72%	大買/鉅額交易
2024/03/27	0	0.00	11.4	32.18	32.60	-11.4	39,833	-0.03%
2024/03/26	0	0.00	8	31.93	31.80	-8	39,715	-0.02%
2024/03/25	0	0.00	6	31.75	31.70	-6	40,159	-0.01%
2024/03/22	1	32.10	2	32.50	31.90	-1	40,539	0.00%
2024/03/21	0	0.00	8	31.78	31.95	-8	40,415	-0.02%
2024/03/20	306	31.40	3	31.42	31.25	303	40,546	0.75%	大買/鉅額交易
2024/03/19	0	0.00	1	31.40	31.75	-1	40,945	0.00%
2024/03/18	13.1	31.56	5	31.30	31.50	8.1	40,987	0.02%
2024/03/15	2	31.28	5.1	31.58	31.75	-3.1	41,028	-0.01%
2024/03/14	15	31.98	19	31.99	32.00	-4	40,281	-0.01%
2024/03/13	2	31.75	55.8	31.35	31.85	-53.8	40,118	-0.13%
2024/03/12	3	30.30	11	30.40	30.45	-8	38,730	-0.02%
2024/03/11	3.2	30.10	11	30.20	30.30	-7.9	38,819	-0.02%
2024/03/08	0	0.00	46	30.15	30.20	-46	38,852	-0.12%
2024/03/07	1.2	29.36	2.3	29.54	29.80	-1.1	38,308	0.00%
2024/03/06	0	0.00	17	29.49	29.50	-17	38,080	-0.04%
2024/03/05	3	29.07	6	29.15	29.15	-3	38,671	-0.01%
2024/03/01	3	29.17	5	29.25	29.05	-2	39,567	-0.01%
2024/02/29	330	29.04	23	29.26	29.40	307	39,774	0.77%	大買/鉅額交易
2024/02/27	1	29.00	10	29.30	29.00	-9	39,506	-0.02%
2024/02/26	2	29.05	9	29.11	29.10	-7	39,708	-0.02%
2024/02/23	6.1	29.13	0	0.00	28.90	6.1	39,946	0.02%
2024/02/22	0	0.00	16	29.15	29.30	-16	40,476	-0.04%
2024/02/21	0	0.00	4.3	29.02	28.95	-4.3	40,628	-0.01%
2024/02/20	0	0.00	14	28.88	29.00	-14	40,852	-0.03%
2024/02/19	1	28.65	13	28.64	28.70	-12	41,036	-0.03%
2024/02/16	9	28.28	1	28.30	28.25	8	41,940	0.02%
2024/02/15	0.1	28.45	19.8	28.52	28.40	-19.7	42,544	-0.05%
2024/02/05	354	28.34	3	28.22	28.15	351	42,264	0.83%	大買/鉅額交易
2024/02/02	2.2	28.29	0	0.00	28.30	2.2	42,121	0.01%
2024/02/01	0	0.00	1.3	28.56	28.65	-1.3	41,868	0.00%
2024/01/31	0	0.00	1	28.40	28.45	-1	41,496	0.00%
2024/01/30	2	28.40	1.5	28.45	28.40	0.5	41,448	0.00%
2024/01/29	0	0.00	5	28.51	28.50	-5	41,631	-0.01%
2024/01/26	530	28.22	13.6	28.43	28.50	516.4	42,284	1.22%	大買/鉅額交易
2024/01/25	0	0.00	4	28.15	28.15	-4	41,874	-0.01%
2024/01/24	534	28.00	1	28.00	28.00	533	41,763	1.28%	大買/鉅額交易
2024/01/23	2	27.95	0	0.00	28.10	2	41,710	0.00%
2024/01/22	0	0.00	2	28.20	28.20	-2	41,516	0.00%
2024/01/19	15	27.64	9	27.81	27.90	6	41,418	0.01%
2024/01/18	2	27.60	15	27.67	27.85	-13	41,266	-0.03%
2024/01/17	377.3	27.55	276	27.62	27.55	101.3	40,993	0.25%	大買/大賣/鉅額交易
2024/01/16	5.2	27.76	5	28.04	27.95	0.2	40,075	0.00%
2024/01/15	1	28.10	11	28.15	28.15	-10	39,622	-0.03%
2024/01/12	2.2	28.00	7	28.02	28.05	-4.8	40,082	-0.01%
2024/01/11	5	28.25	13	28.35	28.35	-8	40,188	-0.02%
2024/01/10	4	27.85	21	28.05	28.05	-17	40,432	-0.04%
2024/01/09	2	28.12	0	0.00	28.10	2	40,259	0.01%
2024/01/08	1.2	28.21	10.3	28.40	28.40	-9.1	40,118	-0.02%
2024/01/05	0	0.00	1	28.10	28.10	-1	39,708	0.00%
2024/01/04	6	28.15	3.4	28.21	28.15	2.6	39,981	0.01%
2024/01/03	12	28.02	6.8	28.18	28.20	5.3	40,301	0.01%
2024/01/02	4	28.06	2.3	28.24	28.35	1.7	39,794	0.00%
2023/12/29	8	28.13	0	0.00	28.35	8	39,694	0.02%
2023/12/28	0	0.00	7	28.19	28.40	-7	40,119	-0.02%
2023/12/27	1	27.90	22	28.03	28.10	-21	39,994	-0.05%
2023/12/26	0	0.00	14	28.01	28.00	-14	39,736	-0.04%
2023/12/25	0	0.00	5	27.83	27.85	-5	39,749	-0.01%
2023/12/22	2	27.63	0	0.00	27.75	2	39,841	0.01%
2023/12/21	16	27.54	3	27.77	27.85	13	39,823	0.03%
2023/12/20	34.7	27.80	0	0.00	27.80	34.7	39,621	0.09%
2023/12/19	22	28.04	276	27.97	28.25	-254	39,245	-0.65%	大賣/鉅額交易
2023/12/18	8	28.23	5	28.24	28.25	3	39,215	0.01%
2023/12/15	5	28.24	11	28.23	28.15	-6	39,079	-0.02%
2023/12/14	0	0.00	37.3	28.07	28.45	-37.3	38,507	-0.10%
2023/12/13	0	0.00	90.5	27.93	27.95	-90.5	37,644	-0.24%
2023/12/12	12	27.50	9	27.52	27.60	3	37,938	0.01%
2023/12/11	7.2	27.26	1	27.40	27.40	6.2	37,935	0.02%
2023/12/08	5	27.40	38.3	27.31	27.50	-33.3	37,985	-0.09%
2023/12/07	19	26.85	0	0.00	26.85	19	37,292	0.05%
2023/12/06	0	0.00	13	27.00	27.10	-13	37,464	-0.03%
2023/12/05	49	26.60	0	0.00	26.75	49	37,353	0.13%
2023/12/04	71	26.87	1	26.90	26.90	70	37,050	0.19%
2023/12/01	16	27.03	0	0.00	26.95	16	36,998	0.04%
2023/11/30	0	0.00	5	27.17	27.35	-5	36,882	-0.01%
2023/11/29	145.2	27.10	0	0.00	26.85	145.2	35,893	0.40%	大買/鉅額交易
2023/11/28	0	0.00	19.1	27.22	27.15	-19.1	35,403	-0.05%
2023/11/27	7	26.83	2	27.10	26.70	5	35,110	0.01%
2023/11/24	33	26.77	30	26.80	26.75	3	34,855	0.01%
2023/11/23	25.1	26.78	15.3	26.98	26.85	9.8	34,580	0.03%
2023/11/22	4	27.10	32.6	27.07	27.20	-28.6	34,138	-0.08%
2023/11/21	41	26.95	199.1	27.05	27.05	-158.1	33,878	-0.47%	大賣/鉅額交易
2023/11/20	40	26.80	355.2	26.75	26.85	-315.2	33,355	-0.94%	大賣/鉅額交易
2023/11/17	5	26.90	16.4	26.82	26.85	-11.4	33,129	-0.03%
2023/11/16	60	26.68	22	26.73	26.85	38	33,127	0.11%
2023/11/15	41	26.40	56.3	26.53	26.80	-15.3	32,938	-0.05%
2023/11/14	10	26.05	7.3	26.10	26.15	2.7	32,064	0.01%
2023/11/13	41.2	25.66	1.3	25.65	25.60	39.9	32,148	0.12%
2023/11/10	0	0.00	1	25.40	25.50	-1	32,748	0.00%
2023/11/09	0	0.00	11	25.31	25.35	-11	33,119	-0.03%
2023/11/08	0	0.00	1	25.10	25.10	-1	33,673	0.00%
2023/11/07	3.1	25.13	16	25.15	25.15	-12.9	33,742	-0.04%
2023/11/06	7	25.36	11	25.35	25.30	-4	33,942	-0.01%
2023/11/03	0	0.00	58.2	25.21	25.35	-58.2	34,020	-0.17%
2023/11/02	0	0.00	13	24.69	24.70	-13	33,840	-0.04%
2023/11/01	3	24.40	7	24.48	24.35	-4	34,213	-0.01%
2023/10/31	10	24.29	0	0.00	24.35	10	35,314	0.03%
2023/10/30	29	24.41	0	0.00	24.35	29	36,096	0.08%
2023/10/27	0	0.00	4	24.66	24.60	-4	36,463	-0.01%
2023/10/26	5	24.39	1	24.45	24.35	4	36,899	0.01%
2023/10/25	2	24.60	13	24.64	24.65	-11	36,740	-0.03%
2023/10/24	15	24.31	0	0.00	24.45	15	36,657	0.04%
2023/10/23	15.6	24.37	8	24.43	24.35	7.6	36,617	0.02%
2023/10/20	13.3	24.36	6	24.58	24.65	7.3	36,642	0.02%
2023/10/19	7	24.90	6	24.99	24.85	1	36,495	0.00%
2023/10/18	1	24.90	0	0.00	25.15	1	36,784	0.00%
2023/10/17	4.1	25.06	3	25.22	25.15	1.1	36,806	0.00%
2023/10/16	0	0.00	12	25.21	25.35	-12	37,220	-0.03%
2023/10/13	3	25.03	278	25.05	25.15	-275	37,555	-0.73%	大賣/鉅額交易
2023/10/12	2	24.90	13.3	25.02	25.20	-11.3	38,011	-0.03%
2023/10/11	0	0.00	18.5	24.71	24.90	-18.5	37,994	-0.05%
2023/10/06	279	24.20	6	24.22	24.25	273	37,359	0.73%	大買/鉅額交易
2023/10/05	5.5	23.89	4	24.14	24.10	1.5	37,413	0.00%
2023/10/04	24.8	23.77	0	0.00	23.70	24.8	37,241	0.07%
2023/10/03	8.2	24.22	0	0.00	24.20	8.2	36,707	0.02%
2023/10/02	0	0.00	2	24.55	24.50	-2	36,681	-0.01%
2023/09/28	2	24.50	3	24.55	24.50	-1	37,388	0.00%
2023/09/27	3	24.47	0	0.00	24.40	3	37,331	0.01%
2023/09/26	1.1	24.45	1	24.60	24.55	0.1	37,243	0.00%
2023/09/25	8.2	24.40	15	24.45	24.60	-6.8	37,073	-0.02%
2023/09/22	10	24.22	0	0.00	24.25	10	37,010	0.03%
2023/09/21	16.4	24.39	11	24.20	24.35	5.4	36,646	0.01%
2023/09/20	0.2	24.90	5	25.01	24.85	-4.8	36,037	-0.01%
2023/09/19	0	0.00	9	24.98	24.95	-9	35,721	-0.03%
2023/09/18	7	24.74	39	24.78	24.95	-32	35,670	-0.09%
2023/09/15	9.1	24.62	7	24.96	24.85	2.1	35,673	0.01%
2023/09/14	0	0.00	25	24.86	25.00	-25	34,978	-0.07%
2023/09/13	0	0.00	17.2	24.42	24.70	-17.2	34,861	-0.05%
2023/09/12	0	0.00	5	24.30	24.35	-5	35,158	-0.01%
2023/09/11	0.6	24.22	11	24.24	24.25	-10.5	35,157	-0.03%
2023/09/08	0	0.00	10	23.98	24.05	-10	35,079	-0.03%
2023/09/07	8	23.59	0.4	23.75	23.60	7.6	35,101	0.02%
2023/09/06	14.1	23.74	0	0.00	23.65	14.1	35,328	0.04%
2023/09/05	6	24.02	2	24.00	24.00	4	35,773	0.01%
2023/09/04	4	23.86	0	0.00	23.95	4	35,972	0.01%
2023/09/01	8.1	23.81	1	23.95	23.80	7.1	36,246	0.02%
2023/08/31	11	23.74	0	0.00	23.85	11	36,367	0.03%
2023/08/30	2	23.95	2.2	23.89	23.90	-0.2	36,238	0.00%
2023/08/29	0	0.00	3	23.92	24.00	-3	36,282	-0.01%
2023/08/28	0	0.00	4	23.78	23.80	-4	36,345	-0.01%
2023/08/25	10	23.57	29	23.55	23.50	-19	37,283	-0.05%
2023/08/24	0	0.00	9	23.87	23.85	-9	37,333	-0.02%
2023/08/23	2	23.63	2	23.80	23.70	0	37,180	0.00%
2023/08/22	23	23.48	1	23.60	23.55	22	37,194	0.06%
2023/08/21	6	23.84	6	23.84	23.85	0	36,888	0.00%
2023/08/18	11.1	23.55	12.8	23.50	23.35	-1.7	36,736	0.00%
2023/08/17	14.3	23.05	7.3	22.98	23.25	7	36,714	0.02%
2023/08/16	35.5	23.33	22	23.40	23.40	13.5	36,242	0.04%
2023/08/15	28	24.02	3	24.08	23.90	25	35,831	0.07%
2023/08/14	25.8	24.24	28.1	24.16	24.30	-2.3	35,662	-0.01%
2023/08/11	2.1	24.88	5	25.01	24.90	-2.9	35,686	-0.01%
2023/08/10	5	24.70	3	24.82	24.90	2	35,825	0.01%
2023/08/09	18.3	24.72	2	24.90	24.80	16.3	35,631	0.05%
2023/08/08	11	24.56	0	0.00	24.60	11	35,307	0.03%
2023/08/07	20	24.61	3	24.82	24.60	17	34,790	0.05%
2023/08/04	70.8	24.70	0	0.00	24.60	70.8	34,284	0.21%
2023/08/02	21	26.16	21.2	26.24	26.15	-0.2	33,138	0.00%
2023/08/01	8	26.14	1	26.30	26.25	7	32,438	0.02%
2023/07/31	3	26.35	16	26.49	26.25	-13	31,924	-0.04%
2023/07/28	14	26.26	0	0.00	26.35	14	31,380	0.04%
2023/07/27	0	0.00	1	26.55	26.60	-1	31,388	0.00%
2023/07/26	2.2	26.48	15.3	26.56	26.50	-13.1	31,543	-0.04%
2023/07/25	2.1	26.32	1.1	26.44	26.35	1.1	31,479	0.00%
2023/07/24	10	26.08	0	0.00	26.10	10	31,318	0.03%
2023/07/21	2	26.25	18	26.54	26.45	-16	30,989	-0.05%
2023/07/20	1	25.80	4	26.18	26.20	-3	30,342	-0.01%
2023/07/19	2	26.00	1.5	26.03	26.05	0.5	29,714	0.00%
2023/07/18	3.1	26.07	13	26.16	26.25	-9.9	29,118	-0.03%
2023/07/17	3	26.02	22.5	25.92	26.15	-19.5	28,487	-0.07%
2023/07/14	1	25.00	11.2	25.20	25.40	-10.2	27,827	-0.04%
2023/07/13	0	0.00	6	25.06	24.90	-6	27,228	-0.02%
2023/07/12	0	0.00	52	25.10	25.15	-52	27,253	-0.19%
2023/07/11	0	0.00	16	24.85	24.95	-16	27,101	-0.06%
2023/07/10	11.3	24.50	2	24.75	24.50	9.3	27,102	0.03%
2023/07/07	6	24.24	9	24.58	24.60	-3	27,058	-0.01%
2023/07/06	25.2	24.53	10	24.55	24.50	15.2	27,061	0.06%
2023/07/05	1	25.00	21	25.00	24.95	-20	26,339	-0.08%
2023/07/04	3	24.95	0	0.00	24.85	3	26,214	0.01%
2023/07/03	1.4	25.01	6	25.03	25.10	-4.6	26,297	-0.02%
2023/06/30	7	24.76	4.5	25.00	24.85	2.5	26,497	0.01%
2023/06/29	11	24.98	2	25.00	24.90	9	26,452	0.03%
2023/06/28	0	0.00	97.1	24.81	25.00	-97.1	26,495	-0.37%
2023/06/27	5.1	24.74	0	0.00	24.75	5.1	26,487	0.02%
2023/06/26	1	24.95	2	25.05	24.95	-1	26,395	0.00%
2023/06/21	1	24.85	1	25.05	25.10	0	26,351	0.00%
2023/06/20	45	24.95	2	24.98	25.05	43	26,306	0.16%
2023/06/19	0	0.00	9	24.88	25.05	-9	26,356	-0.03%
2023/06/16	4	24.58	0	0.00	24.55	4	26,527	0.02%
2023/06/15	5	24.63	24	24.74	24.70	-19	26,373	-0.07%
2023/06/14	1	24.75	0.2	24.90	24.75	0.8	27,373	0.00%
2023/06/13	1	24.75	1	25.00	24.80	0	28,420	0.00%
2023/06/12	20.5	24.99	4	25.20	24.80	16.5	28,709	0.06%
2023/06/09	19	24.97	21.2	25.10	25.20	-2.2	29,323	-0.01%
2023/06/08	0	0.00	3	24.62	24.65	-3	28,992	-0.01%
2023/06/07	1	24.45	1	24.60	24.60	0	29,102	0.00%
2023/06/06	1	24.40	0	0.00	24.45	1	29,120	0.00%
2023/06/05	1	24.45	4	24.60	24.45	-3	29,340	-0.01%
2023/06/02	7	24.29	11	24.39	24.30	-4	29,560	-0.01%
2023/06/01	2	24.28	2	24.48	24.30	0	29,602	0.00%
2023/05/31	4	24.29	1	24.35	24.30	3	29,580	0.01%
2023/05/30	0	0.00	5	24.55	24.50	-5	28,817	-0.02%
2023/05/29	0	0.00	2	24.25	24.40	-2	28,781	-0.01%
2023/05/26	12.5	24.11	25	23.94	24.10	-12.5	29,081	-0.04%
2023/05/25	1	24.20	4	24.10	24.10	-3	28,947	-0.01%
2023/05/24	11	24.37	12	24.44	24.50	-1	28,934	0.00%
2023/05/23	1	24.60	1	24.50	24.60	0	28,789	0.00%
2023/05/22	1	24.58	46.2	24.60	24.55	-45.2	28,536	-0.16%
2023/05/19	0	0.00	17.1	24.24	24.40	-17.1	28,329	-0.06%
2023/05/18	6.5	24.02	36.2	24.09	24.10	-29.7	28,064	-0.11%
2023/05/17	3	23.50	3	23.82	23.80	0	28,059	0.00%
2023/05/16	10	23.50	2	23.45	23.55	8	27,711	0.03%
2023/05/12	0	0.00	3	23.18	23.10	-3	27,525	-0.01%
2023/05/11	3	23.30	9	23.29	23.30	-6	27,439	-0.02%
2023/05/10	3	23.22	0.2	23.40	23.30	2.8	27,382	0.01%
2023/05/09	63.2	23.30	2	23.30	23.30	61.2	27,491	0.22%
2023/05/08	0	0.00	21	23.24	23.35	-21	27,613	-0.08%
2023/05/05	0	0.00	2	23.10	23.05	-2	27,653	-0.01%
2023/05/04	3	22.95	23	22.96	23.10	-20	28,121	-0.07%
2023/05/03	10	23.00	5	22.93	22.95	5	28,317	0.02%
2023/05/02	1	22.75	14.2	22.77	22.90	-13.2	28,638	-0.05%
2023/04/28	1	22.35	1	22.50	22.60	0	29,309	0.00%
2023/04/27	0.1	22.45	1	22.45	22.40	-0.9	29,437	0.00%
2023/04/26	0	0.00	2	22.38	22.45	-2	29,546	-0.01%
2023/04/25	0	0.00	4	22.49	22.35	-4	29,622	-0.01%
2023/04/24	0.5	22.30	5	22.42	22.45	-4.5	29,609	-0.02%
2023/04/21	1	22.25	0	0.00	22.30	1	29,753	0.00%
2023/04/18	46	22.40	0	0.00	22.40	46	30,543	0.15%
2023/04/17	0	0.00	17	22.53	22.50	-17	31,004	-0.05%
2023/04/14	0	0.00	11	22.45	22.50	-11	30,952	-0.04%
2023/04/13	1	22.35	9.2	22.27	22.30	-8.2	30,912	-0.03%
2023/04/12	0.2	21.95	2	22.00	22.00	-1.8	30,712	-0.01%
2023/04/11	2	21.73	0	0.00	21.85	2	30,671	0.01%
2023/04/10	0.5	21.85	8	21.80	21.80	-7.5	30,480	-0.02%
2023/04/06	3	21.70	2	21.75	21.70	1	30,326	0.00%
2023/03/31	0	0.00	3	21.82	21.85	-3	30,257	-0.01%
2023/03/29	1	21.70	7	21.67	21.70	-6	31,339	-0.02%
2023/03/28	1.7	21.57	1	21.60	21.50	0.7	32,113	0.00%
2023/03/27	1.5	21.43	0.2	21.60	21.45	1.3	32,846	0.00%
2023/03/24	10	21.37	1	21.50	21.40	9	34,098	0.03%
2023/03/23	12.3	21.27	3	21.53	21.55	9.3	34,348	0.03%
2023/03/22	4	21.31	3	21.35	21.35	1	34,662	0.00%
2023/03/21	31	20.97	1	21.10	21.05	30	34,799	0.09%
2023/03/20	14.3	20.95	16	20.91	21.00	-1.7	34,685	0.00%
2023/03/17	14	20.93	0	0.00	20.85	14	34,460	0.04%
2023/03/16	30.3	21.04	7	20.91	20.90	23.3	33,537	0.07%
2023/03/15	35	21.71	0	0.00	21.55	35	33,106	0.11%
2023/03/14	28.3	21.81	0	0.00	21.70	28.3	33,006	0.09%
2023/03/13	15	22.16	0	0.00	22.20	15	32,321	0.05%
2023/03/10	15	22.31	0	0.00	22.25	15	32,225	0.05%
2023/03/09	6.8	22.54	0	0.00	22.50	6.8	32,297	0.02%
2023/03/08	2.7	22.62	0	0.00	22.75	2.7	33,172	0.01%
2023/03/07	0	0.00	1	22.65	22.65	-1	33,327	0.00%
2023/03/06	0	0.00	1	22.55	22.55	-1	33,101	0.00%
2023/03/03	26	22.49	0	0.00	22.40	26	33,055	0.08%
2023/03/02	5.1	22.53	0	0.00	22.55	5.1	33,368	0.02%
2023/02/22	1	22.50	5	22.85	22.80	-4	34,302	-0.01%
2023/02/21	5	22.81	3.5	22.78	22.80	1.5	34,319	0.00%
2023/02/20	0.5	22.95	7	22.82	22.95	-6.5	34,675	-0.02%
2023/02/17	0	22.80	1	22.80	22.75	-1	35,011	0.00%
2023/02/16	3	22.72	0	0.00	22.70	3	35,347	0.01%
2023/02/15	4	22.68	0	0.00	22.55	4	35,906	0.01%
2023/02/14	2	22.90	2	22.98	22.90	0	35,542	0.00%
2023/02/13	0.3	22.42	9	22.68	22.75	-8.7	35,761	-0.02%
2023/02/07	8	22.33	0	0.00	22.30	8	36,182	0.02%
2023/02/06	21	22.32	0	0.00	22.35	21	36,204	0.06%
2023/02/03	16	22.41	0	0.00	22.40	16	36,347	0.04%
2023/02/02	7.3	22.54	0	0.00	22.50	7.3	36,284	0.02%
2023/02/01	5.7	22.69	0.2	22.85	22.75	5.6	35,941	0.02%
2023/01/31	1.1	22.97	23	23.10	22.85	-21.9	35,988	-0.06%
2023/01/30	26.7	23.17	22.2	22.99	23.20	4.5	35,795	0.01%
2023/01/17	1.1	23.20	30	23.05	23.20	-28.9	35,026	-0.08%
2023/01/16	0	0.00	7	23.20	23.05	-7	35,085	-0.02%
2023/01/13	1	22.85	1	22.80	22.80	0	35,071	0.00%
2023/01/12	0	0.00	2	23.03	22.90	-2	35,746	-0.01%
2023/01/10	1	22.95	25	23.05	23.15	-24	36,281	-0.07%
2023/01/09	0	0.00	25.4	22.95	23.15	-25.4	36,241	-0.07%
2023/01/05	1	22.55	0	0.00	22.60	1	36,911	0.00%
2023/01/04	0	0.00	3	22.33	22.35	-3	36,655	-0.01%
2023/01/03	3	21.92	0	0.00	22.15	3	37,051	0.01%
2022/12/29	0.2	21.85	0	0.00	21.90	0.2	37,390	0.00%
2022/12/27	0.7	22.16	1	22.25	22.25	-0.3	38,289	0.00%
2022/12/26	0	0.00	1	22.05	22.10	-1	38,927	0.00%
2022/12/23	2	21.78	0	0.00	21.90	2	40,064	0.00%
2022/12/22	0	0.00	12	21.91	22.15	-12	40,898	-0.03%
2022/12/21	50	21.76	29	21.87	21.70	21	41,362	0.05%
2022/12/20	53.3	21.92	55	22.01	21.90	-1.7	41,361	0.00%
2022/12/19	9.8	22.11	0	0.00	22.05	9.8	40,751	0.02%
2022/12/16	7.1	22.43	5	22.65	22.25	2.1	40,189	0.01%
2022/12/15	1	22.70	0	0.00	22.75	1	39,518	0.00%
2022/12/14	2	22.98	18.3	23.00	22.90	-16.3	39,290	-0.04%
2022/12/13	1	22.65	1	22.85	22.70	0	38,999	0.00%
2022/12/12	0	0.00	3	22.78	22.90	-3	38,858	-0.01%
2022/12/09	1	22.60	0	0.00	22.70	1	39,501	0.00%
2022/12/08	1	22.75	0	0.00	22.80	1	39,500	0.00%
2022/12/07	0	0.00	85	23.06	23.05	-85	39,805	-0.21%
2022/12/06	82	22.55	0	0.00	22.40	82	39,379	0.21%
2022/12/05	0	0.00	17	22.83	22.75	-17	39,214	-0.04%
2022/12/02	6	22.52	2	22.63	22.50	4	39,140	0.01%
2022/12/01	6.2	22.89	3	22.98	22.60	3.2	39,480	0.01%
2022/11/30	0.2	23.00	5	23.20	23.00	-4.8	39,128	-0.01%
2022/11/29	0.1	22.65	7.2	22.68	22.85	-7.1	38,153	-0.02%
2022/11/28	3.5	22.05	0	0.00	22.20	3.5	37,723	0.01%
2022/11/25	12	22.53	11	22.46	22.40	1	37,853	0.00%
2022/11/24	2	22.38	3	22.53	22.45	-1	38,158	0.00%
2022/11/23	31	22.29	37.2	22.57	22.55	-6.2	38,123	-0.02%
2022/11/22	1	21.45	8	21.49	21.65	-7	37,540	-0.02%
2022/11/21	3	21.33	0	0.00	21.40	3	37,520	0.01%
2022/11/18	3.6	21.32	0	0.00	21.40	3.6	37,471	0.01%
2022/11/17	9	21.65	0	0.00	21.65	9	37,576	0.02%
2022/11/16	6.1	21.88	0	0.00	21.80	6.1	37,739	0.02%
2022/11/15	0.2	21.93	0	0.00	22.00	0.2	37,538	0.00%
2022/11/14	7	21.81	0.5	21.85	21.70	6.6	37,461	0.02%
2022/11/11	1.1	21.70	4.1	21.68	21.85	-2.9	37,305	-0.01%
2022/11/10	1.1	21.15	1	21.10	21.15	0.1	37,003	0.00%
2022/11/09	3.9	21.19	17	21.11	21.20	-13.2	37,240	-0.04%
2022/11/08	1	21.53	0	0.00	21.55	1	36,802	0.00%
2022/11/04	0.1	20.85	2	20.75	20.90	-2	36,886	-0.01%
2022/11/03	6.1	20.59	0	0.00	20.55	6.1	37,187	0.02%
2022/11/02	2.9	20.90	0	0.00	20.85	2.9	37,302	0.01%
2022/11/01	1.6	21.03	3.2	20.89	21.10	-1.7	37,236	0.00%
2022/10/31	3	20.57	0	0.00	20.40	3	37,321	0.01%
2022/10/28	23.4	20.57	1	20.60	20.55	22.4	37,268	0.06%
2022/10/27	2.1	20.67	0	0.00	20.55	2.1	37,391	0.01%
2022/10/26	4	20.41	7	20.27	20.35	-3	37,477	-0.01%
2022/10/25	0.5	20.00	3	20.05	20.00	-2.5	37,284	-0.01%
2022/10/24	0.1	20.00	0	0.00	19.90	0.1	37,507	0.00%
2022/10/21	2	19.73	0	0.00	20.00	2	37,362	0.01%
2022/10/20	1.1	19.55	1	19.50	19.70	0.1	37,386	0.00%
2022/10/19	7.1	19.84	7	20.20	19.90	0.1	36,856	0.00%
2022/10/18	6.1	20.10	10	20.20	20.10	-3.9	36,666	-0.01%
2022/10/17	2.7	19.87	20	19.85	19.80	-17.3	36,799	-0.05%
2022/10/14	6.5	19.84	0	0.00	19.80	6.5	37,156	0.02%
2022/10/13	38.5	19.75	54	19.76	19.65	-15.5	37,479	-0.04%
2022/10/12	0.1	20.40	0	0.00	20.25	0.1	37,051	0.00%
2022/10/11	7	20.10	0	0.00	20.10	7	37,553	0.02%
2022/10/07	0	0.00	1	20.60	20.45	-1	37,778	0.00%
2022/10/06	0	0.00	0.5	20.70	20.60	-0.5	38,698	0.00%
2022/10/05	3	20.50	29	20.62	20.50	-26	39,600	-0.07%
2022/10/04	3	20.18	4	20.28	20.15	-1	39,489	0.00%
2022/10/03	12.5	19.77	1	19.80	19.70	11.5	39,279	0.03%
2022/09/30	22.1	19.86	0	0.00	19.85	22.1	39,035	0.06%
2022/09/29	19.1	20.13	0	0.00	20.05	19.1	38,420	0.05%
2022/09/28	9.6	20.37	11	20.21	20.10	-1.4	38,398	0.00%
2022/09/27	62.4	20.95	5	21.30	20.75	57.4	37,734	0.15%
2022/09/26	36.8	21.32	9	21.38	21.25	27.8	37,481	0.07%
2022/09/23	14	21.65	11	21.71	21.65	3	38,139	0.01%
2022/09/22	20.6	21.63	15	21.67	21.60	5.6	38,352	0.01%
2022/09/21	51	22.05	0	0.00	22.05	51	38,110	0.13%
2022/09/20	15	22.12	10	22.25	22.20	5	38,087	0.01%
2022/09/19	8	22.13	18	22.25	22.15	-10	38,054	-0.03%
2022/09/16	14	22.13	0	0.00	22.10	14	37,980	0.04%
2022/09/15	19.1	22.29	6	22.33	22.30	13.1	37,330	0.04%
2022/09/14	31.3	22.37	0	0.00	22.30	31.3	37,527	0.08%
2022/09/13	4.2	22.79	2	23.03	22.75	2.2	37,514	0.01%
2022/09/12	8	22.95	0.1	23.05	22.90	7.9	37,684	0.02%
2022/09/08	4	22.83	10	22.75	22.90	-6	38,143	-0.02%
2022/09/07	38.5	22.93	2	23.00	22.80	36.5	38,832	0.09%
2022/09/06	0	0.00	2	23.30	23.40	-2	38,851	-0.01%
2022/09/02	49	22.93	1	23.05	22.90	48	39,793	0.12%
2022/09/01	11.3	22.98	0	0.00	23.05	11.3	40,102	0.03%
2022/08/31	5	23.30	0	0.00	23.50	5	40,481	0.01%
2022/08/30	10	23.32	0	0.00	23.25	10	40,094	0.02%
2022/08/29	5	23.46	0	0.00	23.50	5	39,792	0.01%
2022/08/26	5	23.80	3	23.95	23.85	2	39,689	0.01%
2022/08/25	2	23.73	0	0.00	23.75	2	39,795	0.01%
2022/08/24	27.4	23.59	1	23.50	23.45	26.4	39,974	0.07%
2022/08/23	33.5	23.91	0	0.00	23.80	33.5	43,093	0.08%
2022/08/22	7.1	24.34	0	0.00	24.35	7.1	44,016	0.02%
2022/08/19	1	24.25	0	0.00	24.60	1	44,991	0.00%
2022/08/18	19	24.53	0	0.00	24.45	19	45,094	0.04%
2022/08/17	0	0.00	22	24.85	24.90	-22	45,265	-0.05%
2022/08/16	3	24.37	8.2	24.62	24.55	-5.2	45,351	-0.01%
2022/08/15	3	24.32	10	24.30	24.25	-7	45,511	-0.02%
2022/08/12	10	24.10	2	24.15	24.10	8	45,862	0.02%
2022/08/11	3	24.02	2.2	24.05	24.05	0.8	46,417	0.00%
2022/08/09	0	0.00	0.2	23.40	23.30	-0.2	46,849	0.00%
2022/08/08	0	0.00	86	23.00	23.10	-86	47,093	-0.18%
2022/08/05	0	0.00	8	22.86	23.00	-8	47,952	-0.02%
2022/08/04	4	22.28	0	0.00	22.25	4	48,357	0.01%
2022/08/03	4	22.28	5	22.49	22.30	-1	48,627	0.00%
2022/08/02	7.3	22.41	0	0.00	22.45	7.3	49,045	0.01%
2022/08/01	2	22.85	0	0.00	22.95	2	49,276	0.00%
2022/07/29	13	22.94	0.2	23.40	22.95	12.8	49,904	0.03%
2022/07/28	3	23.12	2	23.20	23.20	1	50,145	0.00%
2022/07/27	2	22.95	1	23.00	22.95	1	50,004	0.00%
2022/07/26	5	22.81	0	0.00	22.95	5	50,007	0.01%
2022/07/25	6.7	22.76	0	0.00	22.70	6.7	50,025	0.01%
2022/07/22	7.1	22.45	5	22.63	22.75	2.1	50,265	0.00%
2022/07/21	2	22.45	6.2	22.50	22.65	-4.2	50,606	-0.01%
2022/07/20	27	22.27	0	0.00	22.25	27	50,794	0.05%
2022/07/19	87	22.30	0	0.00	22.20	87	50,687	0.17%
2022/07/18	6	22.10	14	22.17	22.30	-8	51,013	-0.02%
2022/07/15	60.3	21.92	0	0.00	21.80	60.3	50,644	0.12%
2022/07/14	12.3	22.33	0	0.00	22.25	12.3	50,425	0.02%
2022/07/13	0	0.00	117	23.63	23.45	-117	49,828	-0.23%	大賣/鉅額交易
2022/07/12	14.3	23.09	3	23.12	22.95	11.3	49,189	0.02%
2022/07/11	7	23.75	7	23.86	23.65	0	49,079	0.00%
2022/07/08	0	0.00	4	23.85	23.85	-4	49,584	-0.01%
2022/07/07	1	23.75	1	23.70	23.70	0	49,762	0.00%
2022/07/06	19.2	23.66	3	23.68	23.50	16.2	50,021	0.03%
2022/07/05	8	24.25	1	24.20	24.30	7	49,644	0.01%
2022/07/04	22.2	24.41	20	24.20	24.30	2.2	49,813	0.00%
2022/07/01	12.4	24.52	11	24.55	24.60	1.4	51,056	0.00%
2022/06/30	6.2	25.42	16	25.12	25.10	-9.8	51,643	-0.02%
2022/06/29	2	25.60	2	25.75	25.80	0	51,917	0.00%
2022/06/28	7	25.84	0	0.00	25.80	7	52,170	0.01%
2022/06/27	17.1	26.21	0	0.00	26.20	17.1	52,607	0.03%
2022/06/24	0	0.00	1	26.30	26.30	-1	52,432	0.00%
2022/06/23	1	25.80	3	26.15	26.05	-2	52,483	0.00%
2022/06/22	2	26.03	0	0.00	26.05	2	52,405	0.00%
2022/06/21	0	0.00	4.2	26.41	26.45	-4.2	52,380	-0.01%
2022/06/20	1.2	25.63	0	0.00	25.50	1.2	52,656	0.00%
2022/06/17	5.1	26.13	1	26.30	26.00	4.1	52,494	0.01%
2022/06/16	1	26.50	10.1	26.83	26.60	-9.1	52,312	-0.02%
2022/06/15	0	0.00	10	26.26	26.30	-10	52,759	-0.02%
2022/06/14	0	0.00	4	25.83	26.00	-4	53,021	-0.01%
2022/06/13	11.2	25.44	3	25.62	25.55	8.2	52,770	0.02%
2022/06/10	0	0.00	1	26.05	26.00	-1	52,499	0.00%
2022/06/09	22.3	26.14	0	0.00	25.85	22.3	52,248	0.04%
2022/06/08	0	0.00	2	26.83	26.75	-2	51,486	0.00%
2022/06/07	3	26.58	0	0.00	26.55	3	51,853	0.01%
2022/06/06	0	0.00	4	26.83	26.85	-4	52,387	-0.01%
2022/06/02	3.1	26.38	1	26.65	26.60	2.1	53,198	0.00%
2022/06/01	10	26.66	1	26.85	26.55	9	54,359	0.02%
2022/05/31	28.1	26.41	5.1	26.72	27.15	23	54,651	0.04%
2022/05/30	3	26.95	6	26.88	27.10	-3	51,544	-0.01%
2022/05/27	0	0.00	24.8	26.36	26.60	-24.8	50,778	-0.05%
2022/05/26	3	25.30	3	25.52	25.30	0	50,891	0.00%
2022/05/25	4	25.35	18	25.35	25.35	-14	51,632	-0.03%
2022/05/24	4	25.51	31	25.58	25.55	-27	52,700	-0.05%
2022/05/23	7	25.39	11	25.65	25.45	-4	52,523	-0.01%
2022/05/20	1	25.50	0	0.00	25.45	1	52,738	0.00%
2022/05/19	5	25.28	0	0.00	25.30	5	52,434	0.01%
2022/05/18	3	26.03	3	26.08	26.10	0	51,969	0.00%
2022/05/17	23.1	25.42	0	0.00	25.50	23.1	52,002	0.04%
2022/05/16	11.4	25.79	5	25.72	25.70	6.4	52,112	0.01%
2022/05/13	9	25.81	2	25.98	25.80	7	51,999	0.01%
2022/05/12	14.4	26.12	9	26.45	26.05	5.4	51,405	0.01%
2022/05/11	13.9	27.10	1	27.25	27.10	12.9	51,084	0.03%
2022/05/10	6.2	26.96	13.1	27.38	27.55	-6.9	51,342	-0.01%
2022/05/09	4.2	27.40	10.2	27.40	27.30	-6	51,224	-0.01%
2022/05/06	21.3	27.48	4	27.54	28.00	17.3	51,525	0.03%
2022/05/05	63.2	28.44	13	28.26	28.05	50.2	52,080	0.10%
2022/05/04	0	0.00	8	28.98	28.90	-8	51,753	-0.02%
2022/05/03	5	28.86	0	0.00	28.75	5	52,196	0.01%
2022/04/29	2	28.93	6	29.23	29.25	-4	52,517	-0.01%
2022/04/28	13.1	28.64	2	28.90	29.00	11.1	52,771	0.02%
2022/04/27	283	29.00	17	29.03	28.90	266	52,740	0.50%	大買/鉅額交易
2022/04/26	4	29.63	5.2	29.50	29.70	-1.2	52,882	0.00%
2022/04/25	1	28.85	2	29.05	29.10	-1	52,663	0.00%
2022/04/22	1	29.30	28.1	28.95	29.45	-27.1	52,476	-0.05%
2022/04/21	3	28.77	6.1	28.71	28.75	-3.1	52,787	-0.01%
2022/04/20	17	28.98	21.4	28.96	29.20	-4.4	54,276	-0.01%
2022/04/19	2	28.88	1	28.95	28.95	1	54,643	0.00%
2022/04/18	10.1	28.78	15.2	28.65	28.75	-5.1	55,421	-0.01%
2022/04/15	6.1	29.28	100	29.45	29.35	-93.9	55,161	-0.17%
2022/04/14	31.1	29.60	3	29.80	29.45	28.1	55,199	0.05%
2022/04/13	193	30.39	92	30.35	30.35	101	54,960	0.18%	大買/鉅額交易
2022/04/12	235	30.64	1	30.70	30.70	234	54,588	0.43%	大買/鉅額交易
2022/04/11	12	30.68	1	30.70	30.45	11	54,014	0.02%
2022/04/08	181	30.34	16	30.43	30.50	165	53,483	0.31%	大買/鉅額交易
2022/04/07	161	30.35	10	30.57	30.35	151	52,910	0.29%	大買/鉅額交易
2022/04/06	233	30.01	5.2	29.98	30.15	227.8	51,305	0.44%	大買/鉅額交易
2022/04/01	4	29.58	14.5	29.78	29.85	-10.5	49,861	-0.02%
2022/03/31	3	29.23	62	29.34	29.40	-59	49,092	-0.12%
2022/03/30	1	29.05	34	29.11	29.00	-33	48,418	-0.07%
2022/03/29	10	28.74	5	28.85	28.80	5	47,964	0.01%
2022/03/28	271	28.55	7	28.64	29.00	264	48,207	0.55%	大買/鉅額交易
2022/03/25	0	0.00	20	28.95	29.00	-20	48,151	-0.04%
2022/03/24	20	29.15	3	29.17	29.15	17	48,056	0.04%
2022/03/23	7	28.95	13.2	28.98	29.20	-6.2	48,030	-0.01%
2022/03/22	4	28.50	8	28.54	28.55	-4	47,386	-0.01%
2022/03/21	2	28.40	17	28.43	28.30	-15	47,093	-0.03%
2022/03/18	0	0.00	11.1	28.39	28.15	-11.1	46,789	-0.02%
2022/03/17	7	27.61	10.1	27.81	27.60	-3.1	45,712	-0.01%
2022/03/16	5	26.82	4	26.95	26.95	1	45,111	0.00%
2022/03/15	2	26.58	2	26.80	26.60	0	44,878	0.00%
2022/03/14	1	26.70	9	26.73	26.80	-8	45,252	-0.02%
2022/03/11	7	26.51	1.2	26.56	26.50	5.8	45,719	0.01%
2022/03/10	4	26.76	16.1	26.71	26.80	-12.1	45,980	-0.03%
2022/03/09	2.1	25.90	1	26.05	25.75	1.1	46,095	0.00%
2022/03/08	41.2	25.76	20	25.78	25.60	21.2	45,964	0.05%
2022/03/07	30.3	26.18	1.4	26.31	26.25	28.9	45,170	0.06%
2022/03/04	22.1	27.41	2	27.55	27.35	20.1	44,605	0.05%
2022/03/03	1	27.90	41	28.01	27.95	-40	44,184	-0.09%
2022/03/02	0	0.00	16	27.85	27.95	-16	44,067	-0.04%
2022/03/01	3	27.47	15	27.53	27.75	-12	44,046	-0.03%
2022/02/25	16.3	26.74	2.3	26.77	27.15	14	43,248	0.03%
2022/02/24	63.3	26.97	45	26.92	26.90	18.3	42,362	0.04%
2022/02/23	17	27.67	1	27.80	27.80	16	40,992	0.04%
2022/02/22	37	27.79	0	0.00	27.85	37	41,082	0.09%
2022/02/21	3	28.13	7	28.21	28.35	-4	40,847	-0.01%
2022/02/18	9	28.24	1	28.35	28.35	8	41,144	0.02%
2022/02/17	43	28.45	2	28.70	28.45	41	41,111	0.10%
2022/02/16	25	28.25	4	28.35	28.20	21	40,784	0.05%
2022/02/15	118.5	28.28	1	28.40	28.15	117.5	40,242	0.29%	大買/鉅額交易
2022/02/14	8	28.37	4	28.56	28.65	4	39,948	0.01%
2022/02/11	4	28.64	4	28.80	28.85	0	39,558	0.00%
2022/02/10	7	28.56	5.1	28.70	28.85	1.9	39,375	0.00%
2022/02/09	11	28.71	3	28.83	28.90	8	38,799	0.02%
2022/02/08	8	28.48	10	28.61	28.70	-2	38,318	-0.01%
2022/02/07	4	28.35	6.2	28.31	28.50	-2.2	37,643	-0.01%
2022/01/26	0	0.00	109.2	27.69	27.60	-109.2	36,413	-0.30%	大賣/鉅額交易
2022/01/25	13	27.06	7	27.20	27.25	6	36,212	0.02%
2022/01/24	4.1	27.00	7.8	27.34	27.50	-3.7	35,877	-0.01%
2022/01/21	18	27.24	50	27.28	27.40	-32	35,482	-0.09%
2022/01/20	20	27.57	22.1	27.75	27.70	-2.1	34,989	-0.01%
2022/01/19	12	27.80	13	27.89	27.80	-1	34,687	0.00%
2022/01/18	0	0.00	11.8	27.95	27.90	-11.8	34,083	-0.03%
2022/01/17	4	27.78	2	27.75	27.80	2	33,806	0.01%
2022/01/14	30.1	27.94	2	28.55	27.90	28.1	33,758	0.08%
2022/01/13	11	28.25	18.1	28.16	28.45	-7.2	33,519	-0.02%
2022/01/12	10.5	27.48	12	27.35	27.40	-1.5	32,036	0.00%
2022/01/11	32	27.00	14.1	27.15	27.40	17.9	31,414	0.06%
2022/01/10	2	26.15	16	26.23	26.40	-14	30,637	-0.05%
2022/01/07	11.1	26.15	6.7	26.34	26.30	4.4	30,625	0.01%
2022/01/06	3	26.00	11.1	26.18	26.20	-8.1	30,273	-0.03%
2022/01/05	2	25.90	1	25.95	26.05	1	29,814	0.00%
2022/01/04	0	0.00	9	25.91	25.95	-9	29,971	-0.03%
2022/01/03	4	25.76	2	26.00	25.75	2	29,966	0.01%
2021/12/30	3	25.98	3	25.95	25.95	0	30,503	0.00%
2021/12/29	1	25.95	18	26.03	26.10	-17	30,879	-0.06%
2021/12/28	1	25.80	2	25.90	25.95	-1	31,034	0.00%
2021/12/27	1.3	25.85	0	0.00	25.80	1.3	31,043	0.00%
2021/12/24	0	0.00	4	25.94	25.85	-4	31,571	-0.01%
2021/12/23	0	0.00	0.4	25.90	25.90	-0.4	31,987	0.00%
2021/12/22	4	25.93	3	25.85	25.80	1	32,059	0.00%
2021/12/21	0	0.00	2	25.73	25.65	-2	32,072	-0.01%
2021/12/20	12	25.37	1	25.35	25.35	11	32,028	0.03%
2021/12/17	7	25.69	0	0.00	25.60	7	32,276	0.02%
2021/12/16	1	25.40	1	25.45	25.50	0	32,351	0.00%
2021/12/15	1	25.40	15	25.50	25.35	-14	32,803	-0.04%
2021/12/14	6	25.41	3	25.47	25.55	3	33,573	0.01%
2021/12/13	7.5	25.80	42.7	25.81	25.85	-35.2	34,321	-0.10%
2021/12/10	1	25.90	17	25.96	25.95	-16	34,337	-0.05%
2021/12/09	6	25.93	9	25.90	25.90	-3	34,485	-0.01%
2021/12/08	3.2	25.80	32.8	25.94	25.95	-29.6	34,539	-0.09%
2021/12/07	7	25.51	39.2	25.79	26.00	-32.2	33,932	-0.09%
2021/12/06	1	24.90	17	25.36	25.45	-16	33,351	-0.05%
2021/12/03	6.2	24.99	23.2	25.13	25.20	-17	33,150	-0.05%
2021/12/02	5	24.67	2.4	24.85	25.00	2.6	32,490	0.01%
2021/12/01	0	0.00	3	24.73	24.85	-3	31,937	-0.01%
2021/11/30	2	24.28	16	24.41	24.40	-14	31,777	-0.04%
2021/11/29	5	24.29	42	24.26	24.30	-37	31,012	-0.12%
2021/11/26	2	24.60	2	24.70	24.70	0	30,927	0.00%
2021/11/25	0.1	24.95	3	24.95	24.95	-2.9	31,206	-0.01%
2021/11/24	18	24.81	6	24.90	24.80	12	31,106	0.04%
2021/11/23	1	24.35	1	24.45	24.50	0	31,063	0.00%
2021/11/22	5.5	24.35	0	0.00	24.40	5.5	31,119	0.02%
2021/11/19	18	24.39	2	24.38	24.25	16	31,263	0.05%
2021/11/18	36	24.57	17.2	24.59	24.75	18.8	31,198	0.06%
2021/11/17	43	24.29	8.1	24.42	24.45	34.9	31,080	0.11%
2021/11/15	1	23.90	1.4	23.94	24.00	-0.4	31,057	0.00%
2021/11/12	11	23.65	2	23.60	23.70	9	30,892	0.03%
2021/11/11	3	23.47	1	23.50	23.60	2	31,098	0.01%
2021/11/10	10	23.50	0.3	23.55	23.55	9.7	32,063	0.03%
2021/11/09	2	23.50	1	23.50	23.55	1	33,086	0.00%
2021/11/08	20	23.28	7	23.31	23.40	13	33,500	0.04%
2021/11/05	2	23.15	0	0.00	23.20	2	33,717	0.01%
2021/11/04	3	23.40	12	23.45	23.25	-9	33,798	-0.03%
2021/11/03	0	0.00	3	23.28	23.35	-3	33,795	-0.01%
2021/11/01	6	23.00	0	0.00	23.05	6	34,278	0.02%
2021/10/29	24	23.24	0	0.00	23.20	24	34,215	0.07%
2021/10/27	3	23.45	0	0.00	23.40	3	34,355	0.01%
2021/10/26	0	0.00	10	23.54	23.55	-10	34,437	-0.03%
2021/10/25	2	23.53	0	0.00	23.55	2	34,263	0.01%
2021/10/22	1	23.30	13	23.50	23.55	-12	34,316	-0.03%
2021/10/21	0	0.00	15.1	23.19	23.40	-15.1	33,922	-0.04%
2021/10/20	1	23.10	20	23.06	23.00	-19	33,272	-0.06%
2021/10/19	0	0.00	3	23.10	23.00	-3	33,057	-0.01%
2021/10/18	1	23.05	36	23.07	23.05	-35	32,921	-0.11%
2021/10/15	6	22.91	5	22.99	23.00	1	32,613	0.00%
2021/10/14	0	0.00	6	22.95	22.95	-6	32,692	-0.02%
2021/10/13	2	22.70	3	22.85	22.85	-1	32,941	0.00%
2021/10/12	3	22.73	1	22.75	22.90	2	33,807	0.01%
2021/10/08	0	0.00	8	22.90	22.90	-8	33,738	-0.02%
2021/10/07	1.3	22.84	16	22.96	22.85	-14.7	33,870	-0.04%
2021/10/06	1	22.45	11	22.65	22.70	-10	33,628	-0.03%
2021/10/05	1	22.30	2	22.45	22.45	-1	33,576	0.00%
2021/10/04	2	22.33	3	22.40	22.40	-1	33,626	0.00%
2021/10/01	5.2	22.50	0	0.00	22.50	5.2	33,881	0.02%
2021/09/30	1	22.80	3	22.88	22.90	-2	33,630	-0.01%
2021/09/29	4	22.64	0	0.00	22.75	4	33,470	0.01%
2021/09/28	2	22.60	6	22.81	22.90	-4	33,327	-0.01%
2021/09/27	5	22.72	0	0.00	22.75	5	33,111	0.02%
2021/09/24	4	22.79	0	0.00	22.80	4	33,140	0.01%
2021/09/23	30.3	22.75	0	0.00	22.95	30.3	33,035	0.09%
2021/09/22	36	22.52	5	22.60	22.60	31	32,828	0.09%
2021/09/17	8	23.03	1	23.40	23.00	7	32,216	0.02%
2021/09/16	1	23.30	52.7	23.32	23.40	-51.7	31,654	-0.16%
2021/09/14	0	0.00	13	23.00	23.00	-13	30,609	-0.04%
2021/09/13	66	22.92	1	22.95	23.00	65	30,470	0.21%
2021/09/10	0	0.00	1	22.90	22.95	-1	30,734	0.00%
2021/09/09	3	22.75	0	0.00	22.85	3	31,186	0.01%
2021/09/08	0	0.00	1	22.90	22.90	-1	31,342	0.00%
2021/09/07	1	22.80	1	22.80	22.85	0	31,339	0.00%
2021/09/06	0.1	22.80	0	0.00	22.85	0.1	31,468	0.00%
2021/09/03	2.1	22.75	0	0.00	22.85	2.1	31,466	0.01%
2021/09/02	8	22.59	0	0.00	22.70	8	31,484	0.03%
2021/09/01	1	22.90	5	22.95	23.00	-4	31,489	-0.01%
2021/08/31	2	22.85	2	22.90	23.00	0	31,304	0.00%
2021/08/30	0	0.00	9	22.83	22.90	-9	30,826	-0.03%
2021/08/27	2	22.60	14	22.66	22.75	-12	30,851	-0.04%
2021/08/26	0	0.00	7	22.34	22.40	-7	30,525	-0.02%
2021/08/25	6	22.18	0	0.00	22.30	6	30,608	0.02%
2021/08/24	4.2	21.88	8	21.64	22.00	-3.8	30,324	-0.01%
2021/08/23	3	21.48	6	21.49	21.45	-3	30,290	-0.01%
2021/08/20	10	21.15	1	21.05	21.15	9	30,598	0.03%
2021/08/19	13	21.37	0	0.00	21.35	13	31,913	0.04%
2021/08/18	4	21.56	5	21.55	21.60	-1	31,640	0.00%
2021/08/17	4	21.46	1	21.45	21.60	3	32,363	0.01%
2021/08/16	129	21.54	4	21.36	21.40	125	32,290	0.39%	大買/鉅額交易
2021/08/13	3	22.83	154	22.89	22.80	-151	32,099	-0.47%	大賣/鉅額交易
2021/08/12	3	22.90	6	22.96	22.90	-3	31,613	-0.01%
2021/08/11	0	0.00	10	23.05	23.00	-10	31,314	-0.03%
2021/08/10	3	23.03	57.5	23.02	23.00	-54.5	31,564	-0.17%
2021/08/09	2	22.98	1	23.05	23.10	1	32,212	0.00%
2021/08/06	0	0.00	5	23.10	23.10	-5	32,486	-0.02%
2021/08/05	0	0.00	2	23.05	23.10	-2	33,171	-0.01%
2021/08/03	0	0.00	2	23.00	23.05	-2	36,865	-0.01%
2021/08/02	1	23.00	18	23.05	23.10	-17	38,154	-0.04%
2021/07/30	0	0.00	1	22.85	22.85	-1	38,287	0.00%
2021/07/29	0	0.00	2	22.85	22.80	-2	38,669	-0.01%
2021/07/28	7.3	22.79	26	22.84	22.75	-18.7	39,014	-0.05%
2021/07/27	1	22.80	54	22.87	22.85	-53	39,561	-0.13%
2021/07/26	3	22.90	7.4	23.00	22.90	-4.4	40,148	-0.01%
2021/07/23	1	22.90	6	22.91	23.00	-5	40,400	-0.01%
2021/07/22	4	22.81	1	22.85	22.85	3	40,669	0.01%
2021/07/21	2	22.65	43	22.70	22.70	-41	41,004	-0.10%
2021/07/20	2	22.65	0	0.00	22.65	2	41,527	0.00%
2021/07/19	5	22.96	20	22.95	23.00	-15	41,459	-0.04%
2021/07/16	20	22.98	6	22.99	23.05	14	41,699	0.03%
2021/07/15	3	22.67	1	22.70	22.75	2	41,161	0.00%
2021/07/14	4	22.63	2	22.60	22.70	2	41,478	0.00%
2021/07/13	2	22.70	0	0.00	22.70	2	42,089	0.00%
2021/07/12	12	22.81	1	22.70	22.65	11	41,905	0.03%
2021/07/09	27	22.65	1	22.65	22.70	26	41,888	0.06%
2021/07/08	20	22.79	9	22.88	22.85	11	41,757	0.03%
2021/07/07	1	22.45	2	22.65	22.65	-1	41,843	0.00%
2021/07/06	2.5	22.55	7	22.60	22.60	-4.5	41,746	-0.01%
2021/07/05	8	22.46	0	0.00	22.50	8	41,750	0.02%
2021/07/02	4.5	22.46	10	22.45	22.40	-5.5	41,755	-0.01%
2021/07/01	0	0.00	5	22.60	22.55	-5	41,913	-0.01%
2021/06/30	0	0.00	5	22.65	22.70	-5	41,894	-0.01%
2021/06/29	6	22.47	0	0.00	22.60	6	41,824	0.01%
2021/06/28	10	22.75	1.6	22.71	22.65	8.4	42,026	0.02%
2021/06/25	2	22.65	16	22.67	22.75	-14	42,487	-0.03%
2021/06/24	1	22.50	1	22.55	22.55	0	42,451	0.00%
2021/06/23	2	22.40	16	22.42	22.55	-14	42,846	-0.03%
2021/06/22	1.6	22.28	5.4	22.33	22.30	-3.8	43,399	-0.01%
2021/06/21	2	22.05	5	22.21	22.25	-3	43,413	-0.01%
2021/06/18	4	22.16	0	0.00	22.15	4	43,304	0.01%
2021/06/17	16	22.18	0	0.00	22.30	16	42,894	0.04%
2021/06/16	6	22.23	64	22.25	22.40	-58	43,429	-0.13%
2021/06/15	2	22.40	0	0.00	22.40	2	43,528	0.00%
2021/06/11	1	22.40	0	0.00	22.50	1	44,044	0.00%
2021/06/10	1	22.40	1	22.35	22.50	0	44,798	0.00%
2021/06/09	11	22.40	15	22.43	22.45	-4	45,733	-0.01%
2021/06/08	0.7	22.50	2	22.45	22.55	-1.3	46,197	0.00%
2021/06/07	17	22.50	0	0.00	22.55	17	47,083	0.04%
2021/06/04	48	22.54	10	22.60	22.75	38	47,616	0.08%
2021/06/03	7	22.81	2	22.90	22.90	5	48,813	0.01%
2021/06/02	0.1	22.85	0	0.00	22.95	0.1	49,204	0.00%
2021/06/01	0	0.00	1.2	22.91	23.00	-1.2	49,151	0.00%
2021/05/31	20	23.03	28	23.14	23.05	-8	49,478	-0.02%
2021/05/28	5	22.60	7	22.79	23.00	-2	49,540	0.00%
2021/05/27	19	22.49	0	0.00	22.40	19	49,248	0.04%
2021/05/26	5	22.90	2	22.95	23.00	3	49,174	0.01%
2021/05/25	50	22.90	58.5	23.18	22.85	-8.5	49,644	-0.02%
2021/05/21	50	22.45	62	23.04	22.60	-12	49,918	-0.02%
2021/05/20	0	22.25	17	22.38	22.30	-17	49,372	-0.03%
2021/05/18	1	22.05	10	22.32	22.50	-9	50,016	-0.02%
2021/05/17	28.3	21.31	70	21.35	21.55	-41.8	50,600	-0.08%
2021/05/14	13	21.99	17	22.10	22.00	-4	49,939	-0.01%
2021/05/13	38	21.86	17	22.26	22.05	21	49,359	0.04%
2021/05/12	28.5	22.67	127	23.07	22.35	-98.5	48,528	-0.20%	大賣/
2021/05/11	32.3	23.66	41	23.51	23.65	-8.8	46,106	-0.02%
2021/05/10	2.7	23.73	89	23.59	23.95	-86.3	44,550	-0.19%
2021/05/07	6	23.02	44	23.04	23.10	-38	43,845	-0.09%
2021/05/06	0	0.00	53	22.87	23.00	-53	43,925	-0.12%
2021/05/05	8	22.43	5	22.49	22.50	3	43,415	0.01%
2021/05/04	5	22.20	47	22.45	22.35	-42	43,236	-0.10%
2021/05/03	20	22.55	35	22.71	22.75	-15	42,924	-0.03%
2021/04/29	40	22.92	42	23.06	22.80	-2	42,522	0.00%
2021/04/28	22	23.15	16.6	23.18	23.25	5.4	42,261	0.01%
2021/04/27	0	0.00	22	23.09	23.15	-22	42,522	-0.05%
2021/04/26	20	23.05	9	23.04	23.10	11	42,262	0.03%
2021/04/23	88	22.71	7	22.81	22.80	81	41,851	0.19%
2021/04/22	11	22.95	9	22.90	22.90	2	41,835	0.00%
2021/04/21	42	22.87	41	22.85	22.90	1	41,544	0.00%
2021/04/20	187	22.90	206	22.90	22.90	-19	41,334	-0.05%	大買/大賣/
2021/04/19	3	22.35	23.5	22.57	22.80	-20.5	40,921	-0.05%
2021/04/16	17	22.23	8	22.23	22.25	9	40,432	0.02%
2021/04/15	5	22.15	10	22.19	22.25	-5	41,015	-0.01%
2021/04/14	0	0.00	36	22.11	22.10	-36	41,089	-0.09%
2021/04/13	0	0.00	116	22.05	22.10	-116	41,035	-0.28%	大賣/鉅額交易
2021/04/12	0	0.00	114	21.80	21.90	-114	40,770	-0.28%	大賣/鉅額交易
2021/04/09	8	21.62	0	0.00	21.60	8	40,814	0.02%
2021/04/08	14	21.81	6	21.80	21.80	8	40,811	0.02%
2021/04/07	5	21.95	13	21.96	22.00	-8	41,304	-0.02%
2021/04/06	202	21.80	0	0.00	21.95	202	41,296	0.49%	大買/鉅額交易
2021/04/01	7.3	21.90	2	21.85	21.85	5.3	41,300	0.01%
2021/03/31	2.2	22.00	2	22.08	22.10	0.2	41,073	0.00%
2021/03/30	3	21.97	5	21.95	22.00	-2	40,744	0.00%
2021/03/29	6	21.95	78.6	21.91	22.00	-72.6	40,197	-0.18%
2021/03/26	1	21.80	38	21.84	21.90	-37	39,885	-0.09%
2021/03/25	5	21.80	435	21.79	21.80	-430	39,408	-1.09%	大賣/鉅額交易
2021/03/24	1	21.50	5	21.45	21.50	-4	38,917	-0.01%
2021/03/23	10	21.30	4	21.43	21.40	6	38,863	0.02%
2021/03/22	2	21.25	25	21.24	21.35	-23	38,694	-0.06%
2021/03/19	26	21.32	1	21.35	21.30	25	38,735	0.06%
2021/03/18	7	21.50	5	21.61	21.55	2	38,061	0.01%
2021/03/17	1	21.60	21	21.70	21.60	-20	38,085	-0.05%
2021/03/16	9.7	21.65	60	21.67	21.80	-50.4	37,645	-0.13%
2021/03/15	60	21.65	80	21.68	21.75	-20	37,129	-0.05%
2021/03/12	200	21.10	25	21.21	21.35	175	36,563	0.48%	大買/鉅額交易
2021/03/11	137.3	21.37	14	21.36	21.10	123.3	36,121	0.34%	大買/鉅額交易
2021/03/10	29	21.13	31	21.16	21.20	-2	35,463	-0.01%
2021/03/09	18	21.05	65	21.01	21.10	-47	34,914	-0.13%
2021/03/08	1	20.60	1	20.65	20.60	0	33,545	0.00%
2021/03/05	2	20.10	6	20.28	20.30	-4	33,395	-0.01%
2021/03/04	23	20.22	15	20.40	20.35	8	34,399	0.02%
2021/03/03	0	0.00	7	20.41	20.40	-7	34,249	-0.02%
2021/03/02	11	20.30	9	20.29	20.20	2	33,925	0.01%
2021/02/26	37	20.47	15	20.53	20.00	22	33,617	0.07%
2021/02/25	19	20.80	81	20.85	20.90	-62	32,253	-0.19%
2021/02/24	0	0.00	24	20.79	20.75	-24	31,830	-0.08%
2021/02/23	6	20.62	42	20.55	20.70	-36	31,373	-0.11%
2021/02/22	6	20.33	42	20.34	20.40	-36	30,959	-0.12%
2021/02/19	6	20.03	30	20.12	20.20	-24	31,135	-0.08%
2021/02/18	0	0.00	27	20.03	20.00	-27	31,137	-0.09%
2021/02/17	18	19.79	31	19.85	19.90	-13	30,944	-0.04%
2021/02/05	1	19.20	12	19.43	19.40	-11	30,141	-0.04%
2021/02/04	1	19.20	1.2	19.22	19.20	-0.2	30,549	0.00%
2021/02/03	1.2	19.22	0	0.00	19.25	1.2	32,051	0.00%
2021/02/02	2	19.33	1.3	19.29	19.25	0.8	33,079	0.00%
2021/02/01	10	19.15	0	0.00	19.15	10	33,410	0.03%
2021/01/29	45	19.03	3	19.12	19.00	42	33,638	0.12%
2021/01/28	12	19.20	0	0.00	19.20	12	32,977	0.04%
2021/01/26	6	19.35	0	0.00	19.30	6	32,430	0.02%
2021/01/25	25	19.50	25	19.41	19.60	0	32,270	0.00%
2021/01/22	13	19.23	0	0.00	19.20	13	32,136	0.04%
2021/01/21	8	19.34	5.4	19.34	19.25	2.6	32,122	0.01%
2021/01/20	29	19.38	1	19.20	19.20	28	32,124	0.09%
2021/01/19	0	0.00	19	19.70	19.65	-19	31,687	-0.06%
2021/01/18	3.1	19.62	30	19.58	19.70	-26.9	31,544	-0.09%
2021/01/15	2	19.80	107	19.83	19.70	-105	31,287	-0.34%	大賣/鉅額交易
2021/01/14	2	19.80	14	19.90	19.85	-12	31,330	-0.04%
2021/01/13	2	19.75	4	19.83	19.85	-2	31,188	-0.01%
2021/01/12	9	19.80	2	19.73	19.70	7	31,252	0.02%
2021/01/11	1	19.95	2	19.95	19.95	-1	31,210	0.00%
2021/01/08	1	19.80	10	19.90	20.00	-9	31,051	-0.03%
2021/01/07	1	19.75	31	19.74	19.80	-30	30,622	-0.10%
2021/01/06	8	19.52	27	19.59	19.55	-19	30,449	-0.06%
2021/01/05	1	19.45	3	19.62	19.60	-2	30,558	-0.01%
2021/01/04	24	19.60	30	19.63	19.55	-6	30,587	-0.02%
2020/12/31	4	19.71	5	19.70	19.70	-1	30,360	0.00%
2020/12/30	11	19.34	12	19.64	19.75	-1	30,292	0.00%
2020/12/29	0.2	19.30	8	19.26	19.25	-7.8	29,755	-0.03%
2020/12/28	34	19.24	7	19.21	19.20	27	29,784	0.09%
2020/12/25	3	19.22	1	19.25	19.30	2	29,938	0.01%
2020/12/24	0	0.00	1	19.25	19.25	-1	30,275	0.00%
2020/12/23	7	19.21	0	0.00	19.20	7	30,566	0.02%
2020/12/22	4	19.33	10	19.35	19.30	-6	31,699	-0.02%
2020/12/21	3	19.35	0	0.00	19.40	3	32,751	0.01%
2020/12/18	10	19.32	3	19.30	19.30	7	33,394	0.02%
2020/12/17	4.5	19.52	0	0.00	19.35	4.5	33,833	0.01%
2020/12/16	0	0.00	19	19.48	19.55	-19	33,934	-0.06%
2020/12/15	16	19.25	29	19.24	19.30	-13	34,296	-0.04%
2020/12/14	4	19.43	14.5	19.48	19.40	-10.5	34,281	-0.03%
2020/12/11	12.6	19.53	51	19.52	19.55	-38.4	34,187	-0.11%
2020/12/10	15	19.24	9	19.23	19.30	6	33,886	0.02%
2020/12/09	11	19.22	17	19.20	19.20	-6	33,802	-0.02%
2020/12/08	12	19.22	9.1	19.28	19.35	2.9	33,789	0.01%
2020/12/07	39.8	19.53	4	19.55	19.55	35.8	33,476	0.11%
2020/12/04	10.5	19.50	11	19.50	19.60	-0.5	33,511	0.00%
2020/12/03	12	19.37	1	19.50	19.50	11	33,453	0.03%
2020/12/02	5	19.37	51	19.40	19.50	-46	33,587	-0.14%
2020/12/01	12	19.35	19	19.36	19.40	-7	33,717	-0.02%
2020/11/30	15	19.43	0	0.00	19.15	15	33,781	0.04%
2020/11/26	4	19.64	1	19.60	19.70	3	33,399	0.01%
2020/11/25	11	19.69	8	19.69	19.70	3	33,775	0.01%
2020/11/24	1	19.55	1	19.55	19.55	0	33,792	0.00%
2020/11/23	4	19.59	4	19.68	19.65	0	33,947	0.00%
2020/11/20	10	19.56	71	19.48	19.55	-61	33,918	-0.18%
2020/11/19	2	19.80	0	0.00	19.60	2	33,983	0.01%
2020/11/18	1	19.95	8	19.96	20.00	-7	33,763	-0.02%
2020/11/17	30	19.81	29	19.85	19.90	1	33,440	0.00%
2020/11/16	7	19.73	11	19.81	19.85	-4	33,694	-0.01%
2020/11/13	2	19.50	0	0.00	19.60	2	33,186	0.01%
2020/11/12	15	19.55	100	19.60	19.60	-85	33,088	-0.26%
2020/11/11	124	19.46	125	19.51	19.80	-1	32,671	0.00%	大買/大賣/
2020/11/10	53	18.83	18	18.98	19.10	35	31,294	0.11%
2020/11/09	16	18.72	0	0.00	18.65	16	30,155	0.05%
2020/11/06	0	0.00	13	18.42	18.65	-13	29,811	-0.04%
2020/11/05	6	18.25	0	0.00	18.30	6	29,735	0.02%
2020/11/04	5	18.25	0	0.00	18.20	5	29,954	0.02%
2020/11/02	3	18.05	0	0.00	18.15	3	30,207	0.01%
2020/10/30	15	17.96	1	18.05	18.05	14	30,224	0.05%
2020/10/29	13	18.00	1	18.00	17.95	12	29,932	0.04%
2020/10/28	7	18.08	0	0.00	18.15	7	29,950	0.02%
2020/10/26	1	18.30	1	18.30	18.35	0	30,153	0.00%
2020/10/22	4	18.16	2	18.25	18.25	2	30,656	0.01%
2020/10/21	6	18.03	0	0.00	18.00	6	30,911	0.02%
2020/10/20	2	17.95	0	0.00	18.00	2	31,106	0.01%
2020/10/19	20	18.05	3	18.03	18.00	17	31,061	0.05%
2020/10/16	6	17.98	0	0.00	17.90	6	31,649	0.02%
2020/10/15	22	17.98	10.7	17.96	17.95	11.3	31,935	0.04%
2020/10/14	16	18.03	0	0.00	18.10	16	31,724	0.05%
2020/10/13	9	18.01	0	0.00	18.05	9	31,850	0.03%
2020/10/12	22	18.14	0	0.00	18.15	22	32,076	0.07%
2020/10/08	0	0.00	6	18.25	18.35	-6	32,502	-0.02%
2020/10/07	10	18.28	0	0.00	18.25	10	33,018	0.03%
2020/10/06	2	18.35	1	18.35	18.45	1	33,938	0.00%
2020/10/05	29	18.25	0	0.00	18.15	29	35,125	0.08%
2020/09/30	12	18.28	2	18.35	18.40	10	35,708	0.03%
2020/09/29	10	18.30	6	18.24	18.30	4	35,989	0.01%
2020/09/28	23	17.87	8	17.99	18.05	15	36,307	0.04%
2020/09/25	25	17.65	8	17.69	17.60	17	36,580	0.05%
2020/09/24	103	17.74	3	17.73	17.60	100	35,900	0.28%	大買/
2020/09/23	43	18.04	14	18.07	18.00	29	35,340	0.08%
2020/09/22	43.3	18.29	3	18.28	18.20	40.3	34,880	0.12%
2020/09/21	30	18.53	1	18.65	18.50	29	34,369	0.08%
2020/09/18	34	18.67	2	18.75	18.60	32	34,323	0.09%
2020/09/17	28	18.71	0	0.00	18.70	28	34,037	0.08%
2020/09/16	8.1	18.86	2	18.85	18.85	6.1	33,942	0.02%
2020/09/15	7.7	18.79	0	0.00	18.90	7.7	33,992	0.02%
2020/09/14	5	18.77	0	0.00	18.80	5	34,829	0.01%
2020/09/11	8	18.77	6.3	18.80	18.85	1.7	34,980	0.00%
2020/09/10	3	18.80	0	0.00	18.90	3	35,114	0.01%
2020/09/09	9	18.77	0	0.00	18.80	9	35,318	0.03%
2020/09/08	5	18.83	0	0.00	18.90	5	35,508	0.01%
2020/09/07	16	18.80	7	18.92	18.85	9	35,874	0.03%
2020/09/04	11	18.74	5	18.80	18.80	6	36,107	0.02%
2020/09/03	10.2	18.82	1	19.00	18.85	9.2	35,911	0.03%
2020/09/02	64	18.79	20	18.75	18.70	44	35,754	0.12%
2020/09/01	18	18.88	0	0.00	18.90	18	35,252	0.05%
2020/08/31	19.2	19.02	5	19.00	18.95	14.2	34,963	0.04%
2020/08/28	6	19.04	2	19.05	19.00	4	34,821	0.01%
2020/08/27	55	19.03	36	19.10	19.00	19	35,174	0.05%
2020/08/26	9	19.07	0	0.00	19.20	9	35,208	0.03%
2020/08/25	33	19.06	0	0.00	19.10	33	35,375	0.09%
2020/08/24	24	19.05	10	19.10	19.05	14	37,240	0.04%
2020/08/21	17	19.11	0	0.00	19.20	17	37,597	0.05%
2020/08/20	30	19.08	0	0.00	19.00	30	37,561	0.08%
2020/08/19	4	19.44	2	19.50	19.40	2	36,998	0.01%
2020/08/18	8	19.41	7	19.45	19.40	1	36,721	0.00%
2020/08/17	10	19.55	18	19.47	19.50	-8	36,793	-0.02%
2020/08/14	3	19.37	0	0.00	19.35	3	36,930	0.01%
2020/08/13	21	19.45	16	19.45	19.50	5	37,035	0.01%
2020/08/12	2	19.40	0	0.00	19.40	2	37,303	0.01%
2020/08/11	2	19.43	0	0.00	19.40	2	37,427	0.01%
2020/08/10	5	19.43	0	0.00	19.40	5	37,497	0.01%
2020/08/07	20	19.38	5	19.35	19.35	15	37,567	0.04%
2020/08/06	2	19.35	0	0.00	19.40	2	37,582	0.01%
2020/08/05	15	19.35	30	19.31	19.30	-15	38,122	-0.04%
2020/08/04	0	0.00	0.7	19.45	19.35	-0.7	38,283	0.00%
2020/08/03	14	19.32	0	0.00	19.30	14	38,321	0.04%
2020/07/31	10	19.49	1	19.55	19.40	9	38,313	0.02%
2020/07/30	3	19.50	0.1	19.65	19.65	2.9	38,215	0.01%
2020/07/29	18	19.57	0	0.00	19.50	18	38,150	0.05%
2020/07/28	34.7	19.37	2	19.33	19.35	32.7	38,620	0.08%
2020/07/27	42	19.50	0	0.00	19.35	42	39,135	0.11%
2020/07/24	27	19.59	10	19.55	19.50	17	39,242	0.04%
2020/07/23	10	19.70	0	0.00	19.75	10	39,366	0.03%
2020/07/22	33	19.70	10	19.65	19.80	23	39,850	0.06%
2020/07/21	19	19.83	0	0.00	19.80	19	39,576	0.05%
2020/07/20	13	19.86	0	0.00	19.85	13	39,607	0.03%
2020/07/17	21	19.85	0	0.00	19.90	21	40,237	0.05%
2020/07/16	26	19.81	1	19.95	19.85	25	40,922	0.06%
2020/07/15	13	19.88	0	0.00	19.90	13	40,646	0.03%
2020/07/14	56	20.00	2	20.00	19.95	54	40,486	0.13%
2020/07/13	58	20.03	0	0.00	20.10	58	40,670	0.14%
2020/07/10	32	20.93	13	20.91	20.90	19	40,629	0.05%
2020/07/09	2.2	21.15	4	21.13	21.15	-1.8	40,292	0.00%
2020/07/08	2	21.10	7	21.14	21.15	-5	40,156	-0.01%
2020/07/07	1	21.15	10	21.01	21.20	-9	40,241	-0.02%
2020/07/06	22	20.85	47	20.96	21.05	-25	40,072	-0.06%
2020/07/03	2	20.65	48.1	20.74	20.80	-46.1	39,932	-0.12%
2020/07/02	5	20.50	1	20.65	20.50	4	39,906	0.01%
2020/07/01	0	0.00	10	20.55	20.50	-10	40,075	-0.02%
2020/06/30	0	0.00	12	20.40	20.35	-12	40,199	-0.03%
2020/06/29	14	20.16	0	0.00	20.25	14	40,755	0.03%
2020/06/24	0.3	20.30	0	0.00	20.25	0.3	41,200	0.00%
2020/06/23	5	20.15	5	20.35	20.40	0	41,993	0.00%
2020/06/22	9	20.21	0	0.00	20.30	9	42,669	0.02%
2020/06/19	3	20.13	0	0.00	20.10	3	43,720	0.01%
2020/06/18	23	20.26	0	0.00	20.30	23	43,953	0.05%
2020/06/16	17	20.20	10	20.35	20.35	7	46,903	0.01%
2020/06/15	29	20.15	12	20.20	20.10	17	48,350	0.04%
2020/06/12	7	20.24	12	20.12	20.20	-5	49,216	-0.01%
2020/06/11	19	20.72	26	20.86	20.65	-7	50,336	-0.01%
2020/06/10	3	21.05	1	21.10	21.10	2	51,195	0.00%
2020/06/09	6	20.93	5	20.98	21.05	1	53,643	0.00%
2020/06/08	4	20.93	1	20.95	21.00	3	54,674	0.01%
2020/06/05	5	20.75	10	20.68	20.80	-5	55,643	-0.01%
2020/06/04	48	20.78	19	20.81	20.65	29	56,543	0.05%
2020/06/03	6	20.70	59	20.60	20.75	-53	57,457	-0.09%
2020/06/02	10	20.20	14.2	20.18	20.30	-4.2	57,439	-0.01%
2020/06/01	6	20.04	1	20.05	20.05	5	57,450	0.01%
2020/05/29	14	19.71	0	0.00	19.95	14	57,494	0.02%
2020/05/28	39	19.87	2	19.90	19.85	37	55,907	0.07%
2020/05/27	12	20.04	2	20.03	20.10	10	56,210	0.02%
2020/05/26	7	19.86	43	19.99	19.95	-36	56,541	-0.06%
2020/05/25	15	19.54	4.6	19.70	19.75	10.4	56,691	0.02%
2020/05/22	27	19.59	1	19.60	19.55	26	56,938	0.05%
2020/05/21	25	19.79	2	19.80	19.80	23	56,923	0.04%
2020/05/20	14	19.83	6	19.85	19.85	8	56,828	0.01%
2020/05/19	2	19.90	103	19.80	19.85	-101	57,037	-0.18%	大賣/鉅額交易
2020/05/18	16	19.56	3	19.53	19.50	13	57,028	0.02%
2020/05/15	4	19.59	50	19.55	19.60	-46	57,006	-0.08%
2020/05/14	7	19.56	0	0.00	19.55	7	57,148	0.01%
2020/05/13	9.1	19.63	4	19.55	19.80	5.1	56,821	0.01%
2020/05/12	43	19.65	0	0.00	19.65	43	56,806	0.08%
2020/05/11	25.6	20.03	3	20.12	20.00	22.6	56,510	0.04%
2020/05/08	13	19.86	30	20.00	19.80	-17	56,336	-0.03%
2020/05/07	0	0.00	4	19.75	19.70	-4	56,494	-0.01%
2020/05/06	2	19.48	4	19.50	19.55	-2	56,584	0.00%
2020/05/05	102	19.60	20	19.65	19.65	82	56,507	0.15%	大買/
2020/05/04	50	19.47	3.2	19.57	19.50	46.8	56,571	0.08%
2020/04/30	3	20.15	37	20.05	20.00	-34	56,460	-0.06%
2020/04/29	3	19.70	29	19.79	19.70	-26	56,001	-0.05%
2020/04/28	8	19.18	7	19.26	19.50	1	56,031	0.00%
2020/04/27	3	18.92	31	19.15	19.05	-28	57,103	-0.05%
2020/04/24	34	18.60	1	18.70	18.60	33	56,791	0.06%
2020/04/23	84	18.52	0	0.00	18.55	84	56,445	0.15%
2020/04/22	45	18.46	59	18.35	18.50	-14	56,084	-0.02%
2020/04/21	66	18.77	13	18.83	18.70	53	55,653	0.10%
2020/04/20	7	19.49	1	19.45	19.30	6	54,957	0.01%
2020/04/17	22.7	19.76	10	19.55	19.60	12.7	54,808	0.02%
2020/04/16	34	19.51	18	19.54	19.50	16	54,484	0.03%
2020/04/15	58.5	19.99	4	20.00	19.90	54.5	53,928	0.10%
2020/04/14	36	19.35	41	19.59	19.65	-5	53,168	-0.01%
2020/04/13	16	18.81	14	18.81	18.80	2	52,397	0.00%
2020/04/10	15	18.60	8	18.61	18.65	7	51,908	0.01%
2020/04/09	27.1	18.03	11	18.05	18.05	16.1	51,292	0.03%
2020/04/08	28	17.97	0	0.00	17.95	28	50,814	0.06%
2020/04/07	5	17.99	3	18.00	17.90	2	50,406	0.00%
2020/04/06	8	17.64	1	18.15	17.85	7	50,107	0.01%
2020/04/01	1	17.80	0	0.00	17.75	1	49,449	0.00%
2020/03/31	5	17.85	27	17.98	17.90	-22	49,090	-0.04%
2020/03/30	23	17.60	58	17.83	17.90	-35	48,326	-0.07%
2020/03/27	10	17.80	10	17.83	17.90	0	47,734	0.00%
2020/03/26	43	17.27	1	17.20	17.30	42	46,872	0.09%
2020/03/25	24	17.48	18	17.56	17.50	6	46,742	0.01%
2020/03/24	25	16.74	1	16.80	16.60	24	45,846	0.05%
2020/03/23	35	16.30	0	0.00	16.15	35	45,074	0.08%
2020/03/20	87	17.08	1.1	17.11	17.10	85.9	43,907	0.20%
2020/03/19	24	16.90	5.1	16.85	16.30	18.9	42,276	0.04%
2020/03/18	27.1	18.02	1	18.10	17.95	26.1	41,243	0.06%
2020/03/17	19	18.50	591	18.38	18.35	-572	40,340	-1.42%	大賣/鉅額交易
2020/03/16	55	19.28	12	19.24	19.05	43	38,936	0.11%
2020/03/13	36	19.11	99.1	19.07	19.65	-63.1	37,786	-0.17%
2020/03/12	34	20.74	25	20.67	20.50	9	35,232	0.03%
2020/03/11	35	21.37	0	0.00	21.35	35	34,135	0.10%
2020/03/10	34	21.59	0	0.00	21.55	34	33,181	0.10%
2020/03/09	33	21.93	2	21.88	21.80	31	32,323	0.10%
2020/03/06	14	22.40	0	0.00	22.40	14	31,317	0.04%
2020/03/05	1	22.65	1	22.85	22.85	0	31,030	0.00%
2020/03/04	1	22.50	20	22.55	22.55	-19	30,859	-0.06%
2020/03/03	3	22.60	0	0.00	22.55	3	30,623	0.01%
2020/03/02	25	22.17	2	22.35	22.25	23	30,120	0.08%
2020/02/27	5	22.60	0.1	22.70	22.70	4.9	30,315	0.02%
2020/02/26	4	22.60	0	0.00	22.80	4	29,971	0.01%
2020/02/25	10	22.74	19	22.75	22.80	-9	29,697	-0.03%
2020/02/21	3	23.32	1	23.20	23.20	2	29,917	0.01%
2020/02/20	0	0.00	2	23.43	23.45	-2	29,837	-0.01%
2020/02/19	0	0.00	2	23.30	23.30	-2	29,646	-0.01%
2020/02/18	0	0.00	2	23.10	23.10	-2	29,619	-0.01%
2020/02/17	0	0.00	15	22.92	22.95	-15	29,671	-0.05%
2020/02/14	0.1	22.80	12	22.78	22.80	-11.9	30,157	-0.04%
2020/02/13	2	22.73	9	22.79	22.80	-7	30,859	-0.02%
2020/02/12	0.3	22.65	2	22.60	22.65	-1.8	31,125	-0.01%
2020/02/11	0	0.00	11	22.50	22.55	-11	31,005	-0.04%
2020/02/10	0	0.00	35	22.40	22.50	-35	31,077	-0.11%
2020/02/07	0	0.00	23	22.41	22.50	-23	31,568	-0.07%
2020/02/06	2	22.43	2	22.40	22.50	0	31,453	0.00%
2020/02/05	11	22.38	0	0.00	22.40	11	31,694	0.03%
2020/02/04	3	22.18	0	0.00	22.30	3	31,443	0.01%
2020/02/03	0.1	22.00	2	21.88	21.95	-1.9	31,371	-0.01%
2020/01/31	18	22.03	41	22.09	22.05	-23	31,208	-0.07%
2020/01/30	38	22.21	0	0.00	22.00	38	30,750	0.12%
2020/01/20	1	22.65	7	22.76	22.90	-6	29,385	-0.02%
2020/01/17	5	22.55	1.1	22.55	22.60	3.9	29,165	0.01%
2020/01/16	2	22.53	0	0.00	22.60	2	29,356	0.01%
2020/01/15	1.9	22.62	1	22.75	22.70	0.9	29,348	0.00%
2020/01/13	4	22.28	2	22.30	22.50	2	28,942	0.01%
2020/01/10	1	22.20	2	22.25	22.25	-1	29,085	0.00%
2020/01/09	1	22.20	0	0.00	22.30	1	29,229	0.00%
2020/01/08	0	0.00	1	22.25	22.25	-1	29,318	0.00%
2020/01/07	0	0.00	1	22.25	22.35	-1	29,051	0.00%
2020/01/06	22	22.28	0	0.00	22.25	22	29,172	0.08%
2020/01/03	1	22.35	1	22.45	22.45	0	28,991	0.00%
2020/01/02	0	0.00	1	22.40	22.35	-1	29,062	0.00%
2019/12/31	11	22.30	0	0.00	22.40	11	29,038	0.04%
2019/12/26	0	0.00	1	22.45	22.45	-1	28,840	0.00%
2019/12/25	5	22.45	0	0.00	22.45	5	29,121	0.02%
2019/12/23	1	22.50	0	0.00	22.50	1	29,234	0.00%
2019/12/20	0	0.00	4	22.49	22.40	-4	29,485	-0.01%
2019/12/19	1	22.45	1	22.45	22.40	0	29,215	0.00%
2019/12/18	0	0.00	50	22.50	22.50	-50	29,240	-0.17%
2019/12/16	2	22.28	3	22.50	22.30	-1	29,100	0.00%
2019/12/13	0	0.00	16	22.40	22.50	-16	29,132	-0.05%
2019/12/12	0	0.00	1	22.25	22.15	-1	28,495	0.00%
2019/12/11	0	0.00	2	22.10	22.10	-2	28,282	-0.01%
2019/12/10	65	21.95	0	0.00	21.95	65	28,209	0.23%
2019/12/09	7	21.75	5	21.85	21.85	2	28,218	0.01%
2019/12/06	0	0.00	3	21.75	21.90	-3	28,482	-0.01%
2019/12/05	6	21.70	10	21.98	21.70	-4	28,490	-0.01%
2019/12/04	11	21.65	0	0.00	21.85	11	28,342	0.04%
2019/12/03	22	21.70	1	21.75	21.75	21	28,292	0.07%
2019/12/02	1	21.70	0	0.00	21.85	1	28,151	0.00%
2019/11/29	35	21.82	3	21.85	21.85	32	28,072	0.11%
2019/11/28	25	22.01	3	22.05	21.95	22	27,767	0.08%
2019/11/27	0	0.00	16	22.25	22.25	-16	27,753	-0.06%
2019/11/26	0	0.00	11	22.25	22.10	-11	27,682	-0.04%
2019/11/25	28	21.90	0	0.00	21.90	28	26,609	0.11%
2019/11/22	1	21.90	1	22.00	22.00	0	26,937	0.00%
2019/11/21	51	21.95	1	21.95	22.00	50	26,777	0.19%
2019/11/20	20	22.09	0	0.00	22.15	20	26,305	0.08%
2019/11/19	10	22.10	1	22.15	22.25	9	26,043	0.03%
2019/11/18	1	22.15	31	22.15	22.25	-30	26,049	-0.12%
2019/11/15	0	0.00	5	22.27	22.15	-5	25,962	-0.02%
2019/11/14	3	22.17	18	22.15	22.15	-15	25,865	-0.06%
2019/11/13	0	0.00	37	22.11	22.25	-37	25,955	-0.14%
2019/11/12	13	21.93	17	21.88	21.90	-4	25,256	-0.02%
2019/11/11	22	21.69	0	0.00	21.60	22	24,622	0.09%
2019/11/08	0	0.00	11	21.81	21.85	-11	24,477	-0.04%
2019/11/07	1	21.75	5	21.69	21.70	-4	24,669	-0.02%
2019/11/06	21	21.65	24	21.61	21.75	-3	24,715	-0.01%
2019/11/05	0	0.00	13	21.49	21.50	-13	24,262	-0.05%
2019/11/04	2	21.40	8	21.36	21.45	-6	24,725	-0.02%
2019/11/01	0	0.00	21	21.20	21.25	-21	24,489	-0.09%
2019/10/31	0	0.00	12	21.20	21.20	-12	24,908	-0.05%
2019/10/30	17	21.00	0	0.00	21.10	17	24,686	0.07%
2019/10/29	2	21.15	9	21.19	21.15	-7	25,036	-0.03%
2019/10/24	0	0.00	5	21.15	21.15	-5	24,634	-0.02%
2019/10/23	2	20.93	1	21.00	21.00	1	24,501	0.00%
2019/10/22	0	0.00	3	21.10	21.10	-3	24,460	-0.01%
2019/10/21	3	20.93	3	21.05	21.00	0	24,214	0.00%
2019/10/18	4	20.93	5	21.10	20.90	-1	24,260	0.00%
2019/10/17	0	0.00	46	21.09	21.15	-46	24,150	-0.19%
2019/10/16	1	20.90	12	20.98	20.95	-11	23,826	-0.05%
2019/10/15	0	0.00	1	20.90	20.90	-1	23,758	0.00%
2019/10/14	0	0.00	2	20.88	20.90	-2	24,159	-0.01%
2019/10/08	0	0.00	5	20.90	20.75	-5	25,546	-0.02%
2019/10/07	0	0.00	0.2	20.60	20.55	-0.2	25,902	0.00%
2019/10/04	2	20.58	1	20.60	20.60	1	26,141	0.00%
2019/10/03	12	20.60	0	0.00	20.55	12	26,541	0.05%
2019/10/02	0	0.00	1	20.75	20.80	-1	26,747	0.00%
2019/10/01	0	0.00	1	20.80	20.85	-1	27,048	0.00%
2019/09/26	17	20.70	0	0.00	20.70	17	27,241	0.06%
2019/09/25	29	20.54	0	0.00	20.65	29	27,559	0.11%
2019/09/24	20	20.72	1	20.75	20.75	19	27,399	0.07%
2019/09/23	28	20.91	6	21.00	20.90	22	27,318	0.08%
2019/09/20	0	0.00	3	21.30	21.30	-3	27,456	-0.01%
2019/09/19	2	21.25	2	21.23	21.25	0	27,069	0.00%
2019/09/18	163	21.20	50	21.19	21.30	113	27,226	0.42%	大買/鉅額交易
2019/09/17	10	20.90	0	0.00	21.00	10	27,189	0.04%
2019/09/16	0	0.00	2	21.03	21.05	-2	27,856	-0.01%
2019/09/12	6	20.99	37	21.00	21.00	-31	28,088	-0.11%
2019/09/11	34	20.87	2	20.90	21.00	32	28,410	0.11%
2019/09/10	10.4	20.76	12.6	20.88	20.95	-2.2	28,358	-0.01%
2019/09/09	3	20.57	4	20.64	20.65	-1	28,256	0.00%
2019/09/06	11	20.50	0	0.00	20.55	11	28,532	0.04%
2019/09/05	0	0.00	11	20.52	20.45	-11	28,606	-0.04%
2019/09/04	1	20.30	0	0.00	20.35	1	28,798	0.00%
2019/09/03	3	20.25	0.1	20.30	20.20	2.9	28,999	0.01%
2019/09/02	1.3	20.27	5	20.25	20.30	-3.7	29,402	-0.01%
2019/08/30	4.2	20.29	5	20.25	20.35	-0.9	29,782	0.00%
2019/08/29	13	20.12	0	0.00	20.10	13	29,901	0.04%
2019/08/27	1	20.15	0	0.00	20.05	1	30,411	0.00%
2019/08/26	4	20.18	0	0.00	20.15	4	30,322	0.01%
2019/08/23	2	20.35	10	20.30	20.50	-8	30,561	-0.03%
2019/08/22	2	20.25	0	0.00	20.25	2	30,712	0.01%
2019/08/21	20	20.42	0.1	20.45	20.30	19.9	31,456	0.06%
2019/08/20	10.1	20.45	1	20.60	20.60	9.1	31,423	0.03%
2019/08/19	5	20.50	2	20.58	20.45	3	31,432	0.01%
2019/08/16	0.2	20.50	26	20.46	20.50	-25.8	31,486	-0.08%
2019/08/15	5	20.06	0	0.00	20.05	5	31,295	0.02%
2019/08/14	4	20.21	10	20.21	20.20	-6	31,569	-0.02%
2019/08/13	23	20.05	0.1	20.20	20.00	22.9	31,757	0.07%
2019/08/12	10	20.24	37	20.40	20.20	-27	31,637	-0.09%
2019/08/08	19	20.14	0	0.00	20.15	19	31,471	0.06%
2019/08/07	2	20.00	0	0.00	20.05	2	31,689	0.01%
2019/08/06	9	19.85	7	19.95	19.95	2	32,019	0.01%
2019/08/05	9	20.01	0	0.00	20.10	9	31,858	0.03%
2019/08/02	21	20.08	0	0.00	20.05	21	32,159	0.07%
2019/08/01	4	20.24	0	0.00	20.30	4	32,456	0.01%
2019/07/31	3	20.38	0	0.00	20.30	3	32,839	0.01%
2019/07/30	0	0.00	2	20.55	20.50	-2	32,580	-0.01%
2019/07/26	100	20.50	0	0.00	20.55	100	33,997	0.29%
2019/07/25	201	20.57	1	20.60	20.65	200	34,955	0.57%	大買/鉅額交易
2019/07/24	8	20.49	0	0.00	20.45	8	35,354	0.02%
2019/07/23	2	20.53	0	0.00	20.50	2	35,852	0.01%
2019/07/22	8	20.56	0	0.00	20.55	8	35,969	0.02%
2019/07/19	8	20.58	0	0.00	20.50	8	35,993	0.02%
2019/07/18	13	20.60	0	0.00	20.60	13	36,021	0.04%
2019/07/17	2	20.50	0	0.00	20.60	2	36,136	0.01%
2019/07/16	60	20.53	1	20.55	20.55	59	36,056	0.16%
2019/07/15	133	20.66	0	0.00	20.65	133	35,686	0.37%	大買/鉅額交易
2019/07/12	18	21.62	1,033	21.69	21.60	-1,015	35,402	-2.87%	大賣/鉅額交易
2019/07/11	11	21.70	14	21.78	21.75	-3	34,856	-0.01%
2019/07/10	0	0.00	39	21.70	21.75	-39	34,509	-0.11%
2019/07/09	0	0.00	12	21.71	21.70	-12	34,489	-0.03%
2019/07/08	10	21.70	2.2	21.75	21.70	7.8	34,092	0.02%
2019/07/05	10	21.65	3	21.67	21.70	7	33,912	0.02%
2019/07/04	100	21.55	6	21.58	21.55	94	33,827	0.28%
2019/07/03	6	21.45	11	21.50	21.50	-5	33,814	-0.01%
2019/07/02	0	0.00	3	21.52	21.50	-3	33,679	-0.01%
2019/07/01	10	21.45	0.6	21.45	21.45	9.4	33,343	0.03%
2019/06/27	0	0.00	18	21.33	21.45	-18	33,348	-0.05%
2019/06/25	0	0.00	4	21.19	21.10	-4	33,339	-0.01%
2019/06/24	1	21.05	2	21.20	21.05	-1	33,308	0.00%
2019/06/21	6	21.18	6	21.28	21.10	0	32,956	0.00%
2019/06/20	9	21.45	2	21.30	21.40	7	32,289	0.02%
2019/06/19	1	21.35	18	21.43	21.50	-17	32,024	-0.05%
2019/06/18	1	21.30	0	0.00	21.30	1	31,469	0.00%
2019/06/14	0	0.00	17	21.31	21.35	-17	31,601	-0.05%
2019/06/12	2	20.95	25	21.15	21.10	-23	31,699	-0.07%
2019/06/11	1	21.20	0	0.00	21.10	1	31,415	0.00%
2019/06/10	0	0.00	1	21.25	21.30	-1	31,246	0.00%
2019/06/06	0	0.00	2	21.00	21.05	-2	30,905	-0.01%
2019/06/05	3	20.88	7	20.90	20.95	-4	30,745	-0.01%
2019/06/04	2	20.80	0.1	20.90	20.80	1.9	30,803	0.01%
2019/06/03	2	20.83	0	0.00	20.90	2	30,653	0.01%
2019/05/31	5	20.90	0	0.00	20.95	5	30,684	0.02%
2019/05/30	11	20.85	0	0.00	20.90	11	30,525	0.04%
2019/05/29	0	0.00	3.5	20.86	20.85	-3.5	30,603	-0.01%
2019/05/28	0	0.00	0.4	21.05	21.05	-0.4	30,736	0.00%
2019/05/24	11	20.82	0	0.00	20.90	11	30,240	0.04%
2019/05/23	0	0.00	0.9	20.85	20.85	-0.9	30,190	0.00%
2019/05/21	302	21.05	3	21.00	20.95	299	30,045	1.00%	大買/鉅額交易
2019/05/20	3	20.90	15	20.92	20.90	-12	29,570	-0.04%
2019/05/17	1	20.70	0	0.00	20.70	1	29,337	0.00%
2019/05/16	1	20.85	10	20.75	20.70	-9	29,265	-0.03%
2019/05/15	39	20.81	0	0.00	20.80	39	29,001	0.13%
2019/05/14	22	20.99	4	20.99	21.05	18	28,760	0.06%
2019/05/13	0	0.00	8	21.00	21.05	-8	28,667	-0.03%
2019/05/10	3	21.23	10	21.20	21.20	-7	28,748	-0.02%
2019/05/09	2	20.95	526	20.95	20.85	-524	28,522	-1.84%	大賣/鉅額交易
2019/05/08	14	21.15	0	0.00	21.10	14	28,103	0.05%
2019/05/07	2	21.53	0	0.00	21.45	2	27,915	0.01%
2019/05/06	9	21.41	55	21.40	21.45	-46	28,031	-0.16%
2019/05/03	4	21.66	39	21.76	21.85	-35	27,735	-0.13%
2019/05/02	7	21.42	24	21.52	21.50	-17	26,834	-0.06%
2019/04/30	1	20.95	26	21.01	21.15	-25	26,317	-0.09%
2019/04/29	11.5	20.86	26.6	20.75	20.90	-15.1	26,122	-0.06%
2019/04/26	20	20.50	0	20.50	20.45	20	26,110	0.08%
2019/04/25	10	20.60	0	0.00	20.60	10	26,122	0.04%
2019/04/24	0	0.00	4	20.45	20.50	-4	26,302	-0.02%
2019/04/23	1	20.40	0.3	20.45	20.45	0.7	26,286	0.00%
2019/04/22	0	0.00	1	20.50	20.45	-1	26,317	0.00%
2019/04/18	10	20.28	0	0.00	20.20	10	26,699	0.04%
2019/04/17	29	20.36	1	20.40	20.35	28	26,558	0.11%
2019/04/16	16	20.48	0	0.00	20.45	16	26,322	0.06%
2019/04/15	10	20.45	0	0.00	20.40	10	26,435	0.04%
2019/04/11	1	20.65	9	20.61	20.70	-8	26,867	-0.03%
2019/04/10	4	20.63	0	0.00	20.55	4	26,937	0.01%
2019/04/09	1	20.65	1	20.70	20.75	0	27,013	0.00%
2019/04/08	1	20.45	0	0.00	20.55	1	26,910	0.00%
2019/04/03	15	20.40	2.8	20.40	20.35	12.2	26,705	0.05%
2019/04/02	5	20.35	0	0.00	20.40	5	26,687	0.02%
2019/04/01	167	20.40	10.6	20.36	20.30	156.4	26,739	0.58%	大買/鉅額交易
2019/03/29	5.4	20.42	8	20.45	20.45	-2.6	26,136	-0.01%
2019/03/28	4	20.45	50	20.45	20.40	-46	26,082	-0.18%
2019/03/27	23	20.47	0	0.00	20.40	23	26,159	0.09%
2019/03/26	1	20.60	14	20.65	20.65	-13	26,032	-0.05%
2019/03/25	7	20.64	0	0.00	20.60	7	26,246	0.03%
2019/03/22	1	20.85	1	20.90	20.90	0	26,262	0.00%
2019/03/20	16	20.82	1	21.00	20.90	15	26,863	0.06%
2019/03/19	3	20.93	7	20.92	20.90	-4	27,412	-0.01%
2019/03/18	151	20.75	0	0.00	20.85	151	27,481	0.55%	大買/鉅額交易
2019/03/15	0	0.00	7	20.83	20.65	-7	27,712	-0.03%
2019/03/14	2	20.55	0	0.00	20.55	2	27,247	0.01%
2019/03/13	3	20.48	0	0.00	20.45	3	27,360	0.01%
2019/03/12	201	20.60	0	0.00	20.60	201	27,326	0.74%	大買/鉅額交易
2019/03/11	2	20.48	0	0.00	20.45	2	27,366	0.01%
2019/03/08	28	20.44	0	0.00	20.35	28	27,427	0.10%
2019/03/06	8	20.62	0	0.00	20.55	8	27,671	0.03%
2019/03/05	5.8	20.68	0	0.00	20.65	5.8	27,714	0.02%
2019/03/04	5	20.73	0	0.00	20.75	5	27,585	0.02%
2019/02/27	0	0.00	1	20.80	20.85	-1	27,417	0.00%
2019/02/25	12	20.66	0	0.00	20.75	12	27,137	0.04%
2019/02/22	0	0.00	1	20.65	20.75	-1	26,958	0.00%
2019/02/21	1	20.60	8	20.71	20.75	-7	26,919	-0.03%
2019/02/20	0	0.00	6	20.50	20.55	-6	27,123	-0.02%
2019/02/19	7	20.45	5	20.50	20.45	2	27,327	0.01%
2019/02/18	6	20.50	0	0.00	20.45	6	27,517	0.02%
2019/02/15	24.8	20.49	0	0.00	20.45	24.8	27,909	0.09%
2019/02/14	105	20.60	1	20.60	20.60	104	28,469	0.37%	大買/鉅額交易
2019/02/13	4	20.59	1	20.60	20.60	3	28,526	0.01%
2019/02/12	53	20.26	11.5	20.55	20.55	41.5	28,385	0.15%
2019/02/11	6	20.48	0	0.00	20.45	6	27,998	0.02%
2019/01/30	2.1	20.60	1	20.65	20.70	1.1	27,590	0.00%
2019/01/29	2	20.45	1	20.45	20.55	1	27,382	0.00%
2019/01/28	0	0.00	5	20.65	20.70	-5	27,299	-0.02%
2019/01/25	1	20.60	4	20.61	20.60	-3	27,101	-0.01%
2019/01/24	0	0.00	3	20.43	20.40	-3	26,799	-0.01%
2019/01/23	2	20.43	4	20.45	20.35	-2	27,098	-0.01%
2019/01/22	7	20.31	45	20.40	20.50	-38	27,099	-0.14%
2019/01/21	3	20.17	17	20.20	20.25	-14	26,915	-0.05%
2019/01/18	14	19.96	0	0.00	19.95	14	27,051	0.05%
2019/01/17	12	20.00	1	20.05	20.00	11	27,425	0.04%
2019/01/16	10	19.99	0	0.00	20.05	10	28,259	0.04%
2019/01/15	0	0.00	1	20.10	20.15	-1	28,265	0.00%
2019/01/14	0	0.00	9	20.00	20.10	-9	28,092	-0.03%
2019/01/10	7	20.14	1	20.10	20.20	6	28,063	0.02%
2019/01/09	0	0.00	29	20.21	20.25	-29	27,976	-0.10%
2019/01/08	13	19.95	0	0.00	19.95	13	27,952	0.05%
2019/01/07	0	0.00	1	20.00	20.10	-1	28,441	0.00%
2019/01/04	14	19.79	0	0.00	19.80	14	29,344	0.05%
2019/01/03	0	0.00	6	20.00	20.00	-6	30,352	-0.02%
2019/01/02	7	19.91	0	0.00	19.90	7	30,669	0.02%
2018/12/28	0	0.00	23	20.19	20.20	-23	30,755	-0.07%
2018/12/27	12	19.95	0	0.00	19.95	12	30,893	0.04%
2018/12/26	4	19.88	0	0.00	19.80	4	31,347	0.01%
2018/12/25	3	19.73	0	0.00	19.75	3	31,571	0.01%
2018/12/24	14.8	19.93	0	0.00	19.85	14.8	31,770	0.05%
2018/12/22	1	19.95	0	0.00	19.95	1	31,824	0.00%
2018/12/21	9	19.91	0	0.00	19.90	9	32,371	0.03%
2018/12/20	16	19.98	1	19.95	19.95	15	32,619	0.05%
2018/12/19	50	20.05	1	20.00	20.15	49	32,555	0.15%
2018/12/18	5	20.06	6	20.20	20.00	-1	32,766	0.00%
2018/12/17	3	20.28	0	0.00	20.20	3	33,529	0.01%
2018/12/14	0	0.00	13.2	20.30	20.45	-13.2	34,004	-0.04%
2018/12/13	5	19.95	0	0.00	20.10	5	33,884	0.01%
2018/12/12	30	19.91	0	0.00	19.90	30	33,804	0.09%
2018/12/11	13	19.97	5	19.98	20.00	8	32,968	0.02%
2018/12/10	20	20.02	0	0.00	20.00	20	32,772	0.06%
2018/12/07	27	20.20	0	0.00	20.20	27	32,513	0.08%
2018/12/06	4	20.28	0	0.00	20.35	4	32,465	0.01%
2018/12/05	2	20.45	0	0.00	20.45	2	32,426	0.01%
2018/12/04	2	20.63	0	0.00	20.65	2	32,496	0.01%
2018/12/03	0	0.00	5	20.80	20.70	-5	32,469	-0.02%
2018/11/30	2	20.50	0	0.00	20.45	2	32,270	0.01%
2018/11/29	3	20.43	0	0.00	20.40	3	31,986	0.01%
2018/11/28	21	20.50	2	20.50	20.60	19	31,806	0.06%
2018/11/27	4	20.53	0	0.00	20.60	4	31,712	0.01%
2018/11/26	1	20.85	0	0.00	20.65	1	31,800	0.00%
2018/11/23	6	20.54	5	20.55	20.50	1	31,676	0.00%
2018/11/22	10	20.70	0	0.00	20.70	10	31,618	0.03%
2018/11/21	3	20.80	0	0.00	20.85	3	31,646	0.01%
2018/11/20	1	21.05	0	0.00	21.00	1	31,556	0.00%
2018/11/19	0	0.00	10	21.25	21.35	-10	31,507	-0.03%
2018/11/15	1	20.65	2	20.65	20.70	-1	30,961	0.00%
2018/11/14	13	20.78	0	0.00	20.70	13	30,812	0.04%
2018/11/13	2	20.80	1	20.90	20.90	1	30,538	0.00%
2018/11/12	0	0.00	1	21.20	21.10	-1	30,184	0.00%
2018/11/09	0	0.00	8	21.06	21.15	-8	30,503	-0.03%
2018/11/08	1	21.10	0	0.00	21.20	1	30,660	0.00%
2018/11/07	0	0.00	12	20.98	21.00	-12	30,638	-0.04%
2018/11/05	2	20.45	1	20.50	20.75	1	31,357	0.00%
2018/11/02	0	0.00	13	20.55	20.80	-13	31,507	-0.04%
2018/11/01	6	20.42	2	20.50	20.35	4	31,652	0.01%
2018/10/31	5	20.22	1	20.20	20.65	4	32,056	0.01%
2018/10/30	4	19.91	0	0.00	19.95	4	31,843	0.01%
2018/10/29	7	19.86	1	20.05	19.80	6	32,258	0.02%
2018/10/26	13	19.96	0	0.00	19.90	13	32,467	0.04%
2018/10/25	38	19.95	2	19.95	19.90	36	32,549	0.11%
2018/10/24	27	20.47	0	0.00	20.40	27	32,425	0.08%
2018/10/23	5	20.92	2	20.90	20.95	3	31,694	0.01%
2018/10/19	1	20.80	2	21.13	21.15	-1	32,037	0.00%
2018/10/18	4	21.13	0	0.00	21.15	4	31,970	0.01%
2018/10/17	2	21.20	0	0.00	21.05	2	32,056	0.01%
2018/10/16	7	21.15	0	0.00	21.15	7	32,242	0.02%
2018/10/15	15	21.21	15	21.35	21.20	0	32,038	0.00%
2018/10/12	31	21.07	3	21.47	21.70	28	31,832	0.09%
2018/10/11	136	21.77	1	21.15	21.15	135	30,930	0.44%	大買/鉅額交易
2018/10/09	0	0.00	3	22.80	22.75	-3	29,737	-0.01%
2018/10/08	0	0.00	2	22.50	22.55	-2	29,411	-0.01%
2018/10/05	2	22.63	11	22.70	22.70	-9	29,290	-0.03%
2018/10/04	1	22.30	8	22.74	22.95	-7	29,177	-0.02%
2018/10/03	7	22.39	2	22.50	22.50	5	28,887	0.02%
2018/10/02	1	22.55	1	22.50	22.60	0	29,147	0.00%
2018/10/01	5	22.80	0	0.00	22.95	5	29,637	0.02%
2018/09/28	28	22.87	10.8	22.90	23.00	17.2	30,451	0.06%
2018/09/27	8	22.70	54	22.78	23.00	-46	30,471	-0.15%
2018/09/26	0	0.00	2	22.50	22.40	-2	30,306	-0.01%
2018/09/25	3	22.52	0	0.00	22.60	3	31,058	0.01%
2018/09/21	10	22.25	2.1	22.35	22.45	7.9	31,317	0.03%
2018/09/20	10	21.85	8	22.01	22.15	2	31,159	0.01%
2018/09/19	11	21.80	1	21.80	21.80	10	31,153	0.03%
2018/09/18	3	21.50	10.4	21.55	21.55	-7.4	31,334	-0.02%
2018/09/13	14	21.12	0	0.00	21.20	14	31,826	0.04%
2018/09/12	1	21.40	0	0.00	21.20	1	31,995	0.00%
2018/09/11	0	0.00	6	21.41	21.45	-6	32,145	-0.02%
2018/09/10	0	0.00	15	21.26	21.30	-15	32,670	-0.05%
2018/09/07	13	21.06	5	21.10	21.15	8	33,066	0.02%
2018/09/05	1	21.20	0	0.00	21.20	1	33,573	0.00%
2018/09/04	0	0.00	2	21.50	21.55	-2	33,601	-0.01%
2018/09/03	0	0.00	1	21.20	21.35	-1	33,598	0.00%
2018/08/31	1	21.25	1	21.60	21.60	0	33,693	0.00%
2018/08/30	3	21.33	0	0.00	21.35	3	33,603	0.01%
2018/08/29	1	21.50	0	0.00	21.55	1	33,891	0.00%
2018/08/28	0.3	21.50	4	21.58	21.60	-3.8	34,008	-0.01%
2018/08/27	2.1	21.45	0	0.00	21.50	2.1	34,035	0.01%
2018/08/24	0	0.00	1	21.35	21.45	-1	34,107	0.00%
2018/08/23	0	0.00	1	21.55	21.55	-1	35,043	0.00%
2018/08/22	0	0.00	2	21.50	21.50	-2	35,855	-0.01%
2018/08/21	0.3	21.35	12	21.40	21.40	-11.8	35,721	-0.03%
2018/08/20	5	21.15	5.7	21.13	21.30	-0.7	35,805	0.00%
2018/08/17	0.3	21.15	11	21.15	21.15	-10.8	35,930	-0.03%
2018/08/16	17	21.07	2	21.35	20.95	15	35,907	0.04%
2018/08/15	1.1	21.11	19	21.23	21.30	-17.9	35,832	-0.05%
2018/08/14	300	21.00	6	21.05	21.20	294	35,891	0.82%	大買/鉅額交易
2018/08/13	13	20.90	0	0.00	20.80	13	36,053	0.04%
2018/08/10	6	21.18	1	21.30	21.30	5	35,638	0.01%
2018/08/09	5	21.26	20	21.33	21.15	-15	35,807	-0.04%
2018/08/08	2	21.55	4	21.50	21.40	-2	35,680	-0.01%
2018/08/07	4	21.40	1	21.50	21.45	3	35,769	0.01%
2018/08/06	2	21.35	2	21.38	21.45	0	35,645	0.00%
2018/08/03	2.1	21.13	11	21.15	21.20	-8.9	36,403	-0.02%
2018/08/02	6	20.96	2	21.08	20.75	4	36,266	0.01%
2018/08/01	0	0.00	26	20.92	21.10	-26	36,116	-0.07%
2018/07/31	9	20.66	2.1	20.85	20.75	6.9	35,911	0.02%
2018/07/30	5	20.55	0	0.00	20.50	5	35,161	0.01%
2018/07/27	5	20.55	3	20.55	20.65	2	35,318	0.01%
2018/07/26	20	20.41	0	0.00	20.55	20	35,521	0.06%
2018/07/25	5	20.50	0	0.00	20.50	5	35,512	0.01%
2018/07/24	10	20.50	0	0.00	20.50	10	35,542	0.03%
2018/07/23	6	20.42	0	0.00	20.45	6	35,543	0.02%
2018/07/20	0.6	20.50	6	20.50	20.50	-5.5	35,461	-0.02%
2018/07/19	58	20.41	0	0.00	20.40	58	35,508	0.16%
2018/07/18	0	0.00	6	20.64	20.60	-6	35,237	-0.02%
2018/07/17	113	20.55	0	0.00	20.50	113	35,090	0.32%	大買/鉅額交易
2018/07/16	2	20.60	0	0.00	20.65	2	35,177	0.01%
2018/07/13	1	20.65	5	20.65	20.70	-4	35,561	-0.01%
2018/07/12	102	20.55	1	20.55	20.55	101	35,699	0.28%	大買/鉅額交易
2018/07/11	2	20.38	0	0.00	20.45	2	35,729	0.01%
2018/07/10	27	20.53	10	20.65	20.40	17	35,582	0.05%
2018/07/09	22	20.48	5	20.60	20.50	17	35,451	0.05%
2018/07/06	1	21.50	239	21.55	21.50	-238	34,888	-0.68%	大賣/鉅額交易
2018/07/05	5	21.65	0	0.00	21.70	5	34,150	0.01%
2018/07/04	0	0.00	15.8	21.70	21.80	-15.8	34,001	-0.05%
2018/07/03	0	0.00	8	21.88	21.65	-8	34,097	-0.02%
2018/07/02	2	21.73	0	0.00	21.70	2	33,726	0.01%
2018/06/29	0	0.00	3	22.05	21.95	-3	33,189	-0.01%
2018/06/28	0	0.00	24	21.75	21.75	-24	32,256	-0.07%
2018/06/27	0	0.00	2	22.00	21.90	-2	31,673	-0.01%
2018/06/26	10	21.75	21	21.85	21.75	-11	31,466	-0.03%
2018/06/25	1	21.80	0	0.00	21.75	1	31,504	0.00%
2018/06/20	3	21.65	1	22.05	21.85	2	32,358	0.01%
2018/06/19	17	21.73	0	0.00	21.60	17	32,291	0.05%
2018/06/15	1	21.80	0	0.00	22.15	1	31,926	0.00%
2018/06/14	5	21.92	0	0.00	21.90	5	31,544	0.02%
2018/06/13	0	0.00	35	22.35	22.35	-35	31,192	-0.11%
2018/06/12	3	22.10	0	0.00	22.10	3	32,170	0.01%
2018/06/11	0	0.00	3	22.27	22.35	-3	32,173	-0.01%
2018/06/08	1	22.25	0	0.00	22.35	1	32,354	0.00%
2018/06/07	1.6	22.37	1.5	22.40	22.50	0.1	32,491	0.00%
2018/06/06	0	0.00	15	22.40	22.45	-15	32,693	-0.05%
2018/06/05	2	22.05	2	22.13	22.20	0	32,579	0.00%
2018/06/04	13	21.70	0	0.00	21.95	13	32,605	0.04%
2018/06/01	106	21.75	0	0.00	21.70	106	32,787	0.32%	大買/鉅額交易
2018/05/31	2	21.68	0	0.00	21.60	2	33,175	0.01%
2018/05/30	7.2	21.73	0	0.00	21.60	7.2	32,648	0.02%
2018/05/29	10	22.00	1	22.10	22.15	9	32,291	0.03%
2018/05/25	10	22.20	11	22.25	22.20	-1	33,246	0.00%
2018/05/24	0	0.00	1	22.15	22.15	-1	33,535	0.00%
2018/05/23	0	0.00	58	22.11	22.15	-58	33,524	-0.17%
2018/05/21	2	22.15	1	22.20	22.15	1	33,968	0.00%
2018/05/18	5	22.05	1	22.10	22.10	4	34,052	0.01%
2018/05/17	0	0.00	8	22.06	22.05	-8	34,396	-0.02%
2018/05/15	0.1	21.90	4	21.99	21.90	-3.9	35,444	-0.01%
2018/05/14	1.5	22.00	64.1	22.10	22.10	-62.6	36,559	-0.17%
2018/05/11	0	0.00	44	21.92	21.95	-44	36,817	-0.12%
2018/05/10	0.3	21.45	1	21.50	21.45	-0.7	36,033	0.00%
2018/05/09	3	21.40	28	21.47	21.45	-25	35,954	-0.07%
2018/05/08	0	0.00	4.7	21.31	21.35	-4.7	36,181	-0.01%
2018/05/07	4	21.08	1	21.10	21.10	3	36,271	0.01%
2018/05/04	19	21.00	0	0.00	21.05	19	36,765	0.05%
2018/05/03	6	21.10	0	0.00	21.10	6	37,037	0.02%
2018/05/02	22	21.17	5	21.15	21.15	17	37,884	0.04%
2018/04/30	8	21.29	5	21.35	21.25	3	38,526	0.01%
2018/04/27	1	21.30	1.7	21.29	21.35	-0.7	39,624	0.00%
2018/04/26	14	21.23	0	0.00	21.25	14	39,821	0.04%
2018/04/25	10	21.17	0	0.00	21.40	10	39,885	0.03%
2018/04/24	7	21.24	2	21.35	21.30	5	40,058	0.01%
2018/04/23	2	21.40	0	0.00	21.35	2	40,177	0.00%
2018/04/20	1	21.55	0.1	21.55	21.55	0.9	40,476	0.00%
2018/04/19	0	0.00	3	21.68	21.70	-3	40,704	-0.01%
2018/04/18	1	21.20	1	21.45	21.50	0	40,460	0.00%
2018/04/17	2	21.13	0	0.00	21.10	2	40,553	0.00%
2018/04/13	0	0.00	4	21.59	21.60	-4	41,291	-0.01%
2018/04/12	0.5	21.40	12	21.50	21.40	-11.5	42,091	-0.03%
2018/04/10	7	21.06	0	0.00	21.05	7	42,605	0.02%
2018/04/09	9	21.02	0	0.00	21.00	9	42,693	0.02%
2018/04/03	8	20.84	0	0.00	20.90	8	42,305	0.02%
2018/03/31	1	21.15	0	0.00	21.20	1	42,394	0.00%
2018/03/30	0	0.00	2	21.10	21.20	-2	42,684	0.00%
2018/03/28	5	21.00	10	21.00	21.00	-5	42,682	-0.01%
2018/03/27	4	21.11	0	0.00	21.15	4	42,510	0.01%
2018/03/26	26	21.00	0	0.00	21.05	26	42,362	0.06%
2018/03/23	43	21.05	0.5	21.20	20.95	42.5	42,341	0.10%
2018/03/22	0	0.00	5	21.55	21.55	-5	41,665	-0.01%
2018/03/21	5	21.45	0.3	21.50	21.50	4.7	41,595	0.01%
2018/03/20	2	21.50	0	0.00	21.55	2	41,940	0.00%
2018/03/19	1.1	21.60	0	0.00	21.60	1.1	42,411	0.00%
2018/03/16	7	21.39	10	21.30	21.30	-3	42,333	-0.01%
2018/03/15	1	21.60	0	0.00	21.60	1	41,350	0.00%
2018/03/14	1	21.90	3	21.80	21.80	-2	41,261	0.00%
2018/03/12	2.3	21.76	10.9	21.76	21.90	-8.6	40,888	-0.02%
2018/03/09	2.3	21.67	23	21.60	21.65	-20.8	41,045	-0.05%
2018/03/08	7	21.53	2	21.55	21.60	5	41,320	0.01%
2018/03/07	1	21.50	0	0.00	21.40	1	41,693	0.00%
2018/03/06	10.3	21.60	1	21.65	21.70	9.3	41,997	0.02%
2018/03/05	1	21.65	5	21.70	21.50	-4	42,307	-0.01%
2018/03/02	0	21.60	13.5	21.60	21.65	-13.5	41,960	-0.03%
2018/03/01	16	21.40	17	21.40	21.50	-1	41,744	0.00%
2018/02/27	0	0.00	4	21.50	21.35	-4	41,174	-0.01%
2018/02/26	0.3	21.40	1	21.50	21.40	-0.8	40,717	0.00%
2018/02/23	1	21.10	0	0.00	21.25	1	40,645	0.00%
2018/02/22	1	21.10	4	21.19	21.20	-3	42,130	-0.01%
2018/02/21	2	21.00	5	20.98	21.10	-3	42,643	-0.01%
2018/02/12	13	20.57	0	0.00	20.60	13	42,169	0.03%
2018/02/09	19	20.49	21	20.44	20.35	-2	42,068	0.00%
2018/02/08	1	20.50	1	20.55	20.60	0	41,488	0.00%
2018/02/07	0	0.00	6	20.34	20.35	-6	41,165	-0.01%
2018/02/06	43	19.83	0	0.00	19.70	43	40,071	0.11%
2018/02/05	6	20.85	0	0.00	20.85	6	38,605	0.02%
2018/02/01	0	0.00	40.7	21.25	21.30	-40.7	37,838	-0.11%
2018/01/31	0	0.00	19	21.07	21.30	-19	37,489	-0.05%
2018/01/30	2	21.18	0	0.00	21.10	2	37,024	0.01%
2018/01/29	17	21.25	4	21.40	21.20	13	36,554	0.04%
2018/01/26	1	21.15	5	21.10	21.15	-4	35,918	-0.01%
2018/01/25	0	0.00	7	21.26	21.30	-7	35,288	-0.02%
2018/01/24	10	20.96	31	20.98	21.05	-21	34,288	-0.06%
2018/01/23	12	21.31	0	0.00	21.30	12	33,227	0.04%
2018/01/22	0	0.00	1	21.85	21.85	-1	31,983	0.00%
2018/01/19	5	21.70	2	21.70	21.70	3	31,896	0.01%
2018/01/18	5	21.95	8.7	22.08	21.90	-3.7	31,753	-0.01%
2018/01/17	1	21.95	7	21.99	22.00	-6	31,366	-0.02%
2018/01/16	5	21.95	8	22.02	22.00	-3	31,197	-0.01%
2018/01/15	0	0.00	13	21.97	22.15	-13	30,820	-0.04%
2018/01/12	13	21.56	1	21.75	21.75	12	30,268	0.04%
2018/01/11	0	0.00	3	21.67	21.70	-3	30,007	-0.01%
2018/01/10	0	0.00	16	21.60	21.70	-16	29,985	-0.05%
2018/01/09	0	0.00	1.4	21.30	21.40	-1.4	29,340	0.00%
2018/01/08	0	0.00	21	21.19	21.50	-21	28,915	-0.07%
2018/01/05	0	0.00	1	20.80	20.90	-1	27,919	0.00%
2018/01/04	0	0.00	2	20.65	20.65	-2	27,726	-0.01%
2018/01/03	0	0.00	23	20.60	20.65	-23	27,627	-0.08%
2018/01/02	0	0.00	1	20.45	20.45	-1	27,589	0.00%