中信金 (2891)-第一金-頭份券商分點個股進出

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
36.40
漲跌
▲0.40
漲幅
+1.11%
成交量
77,057張
產業
上市金融類股
2802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－第一金-頭份券商分點個股進出

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

第一金-頭份券商分點個股進出
第一金-頭份券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	5.5	36.34	20	36.60	36.40	-14.5	48,077	-0.03%
2024/05/07	22	36.29	0	0.00	36.00	22	47,221	0.05%
2024/05/06	8	36.10	16	35.95	36.10	-8	46,134	-0.02%
2024/05/03	4	34.79	19	34.68	34.75	-15	45,570	-0.03%
2024/05/02	45	34.10	44	34.10	34.10	1	44,425	0.00%
2024/04/30	17	34.28	15	34.26	34.10	2	43,849	0.00%
2024/04/29	18	33.93	27	34.18	34.25	-9	42,804	-0.02%
2024/04/26	0	0.00	1	31.25	31.15	-1	40,402	0.00%
2024/04/25	12	31.09	10	31.00	31.00	2	40,831	0.00%
2024/04/24	5	31.50	1	31.55	31.45	4	41,070	0.01%
2024/04/23	15.2	31.60	0	0.00	31.55	15.2	41,790	0.04%
2024/04/22	0	0.00	3	31.58	31.35	-3	42,071	-0.01%
2024/04/19	12	31.06	8.6	30.95	31.00	3.4	41,661	0.01%
2024/04/18	8.9	31.75	27.5	31.71	31.70	-18.6	41,147	-0.05%
2024/04/17	1.8	31.59	16	31.51	31.50	-14.2	40,960	-0.03%
2024/04/16	17.8	31.04	1.1	31.30	30.95	16.8	40,923	0.04%
2024/04/15	0	0.00	12	32.07	31.95	-12	40,429	-0.03%
2024/04/12	0.2	31.85	1	31.90	31.75	-0.8	40,770	0.00%
2024/04/11	0.6	31.76	0	0.00	31.95	0.6	40,863	0.00%
2024/04/10	6.3	31.90	0	0.00	31.85	6.3	41,139	0.02%
2024/04/09	5	32.17	0	0.00	32.15	5	41,635	0.01%
2024/04/08	0.1	32.10	30	32.07	32.05	-29.9	41,979	-0.07%
2024/04/03	0	0.00	2	31.80	31.45	-2	41,810	0.00%
2024/04/02	30	31.85	40	31.83	31.80	-10	41,734	-0.02%
2024/04/01	22	32.38	3	31.73	31.65	19	41,763	0.05%
2024/03/29	0	32.50	3	32.92	33.05	-3	41,294	-0.01%
2024/03/28	15	32.20	42	32.42	32.40	-27	40,295	-0.07%
2024/03/27	0	0.00	2	32.30	32.60	-2	39,833	-0.01%
2024/03/26	0	0.00	2.1	32.19	31.80	-2.1	39,715	-0.01%
2024/03/25	30	31.85	3	31.80	31.70	27	40,159	0.07%
2024/03/22	24	31.86	17	31.92	31.90	7	40,539	0.02%
2024/03/21	0	0.00	15	31.96	31.95	-15	40,415	-0.04%
2024/03/20	31	31.50	16	31.25	31.25	15	40,546	0.04%
2024/03/19	20.1	31.35	21	31.74	31.75	-1	40,945	0.00%
2024/03/18	21	31.64	0	0.00	31.50	21	40,987	0.05%
2024/03/15	16	31.72	16	31.57	31.75	0	41,028	0.00%
2024/03/14	6	31.92	23	32.00	32.00	-17	40,281	-0.04%
2024/03/13	0.7	30.80	94	31.10	31.85	-93.4	40,118	-0.23%
2024/03/12	30.3	30.15	12	30.42	30.45	18.3	38,730	0.05%
2024/03/11	0.2	30.15	1	30.10	30.30	-0.8	38,819	0.00%
2024/03/08	0	0.00	2	30.20	30.20	-2	38,852	-0.01%
2024/03/07	0	0.00	1	29.80	29.80	-1	38,308	0.00%
2024/03/06	0	0.00	3	29.40	29.50	-3	38,080	-0.01%
2024/03/04	1	29.15	1	29.20	29.20	0	39,027	0.00%
2024/03/01	30	29.20	30	29.05	29.05	0	39,567	0.00%
2024/02/29	0.1	29.15	0.2	29.20	29.40	-0.1	39,774	0.00%
2024/02/27	1	29.00	0	0.00	29.00	1	39,506	0.00%
2024/02/26	2	29.25	0	0.00	29.10	2	39,708	0.01%
2024/02/23	0	0.00	15	29.02	28.90	-15	39,946	-0.04%
2024/02/22	0	0.00	37	29.17	29.30	-37	40,476	-0.09%
2024/02/21	0	0.00	5	28.98	28.95	-5	40,628	-0.01%
2024/02/20	40	28.96	15.1	28.94	29.00	24.9	40,852	0.06%
2024/02/19	0	0.00	4	28.61	28.70	-4	41,036	-0.01%
2024/02/16	29	28.30	50	28.25	28.25	-21	41,940	-0.05%
2024/02/15	35	28.34	10.8	28.59	28.40	24.2	42,544	0.06%
2024/02/05	30	28.10	36	28.15	28.15	-6	42,264	-0.01%
2024/02/02	22	28.30	20	28.30	28.30	2	42,121	0.00%
2024/02/01	0	0.00	8	28.53	28.65	-8	41,868	-0.02%
2024/01/31	1	28.40	30	28.45	28.45	-29	41,496	-0.07%
2024/01/30	0	0.00	1	28.45	28.40	-1	41,448	0.00%
2024/01/29	0	0.00	1	28.50	28.50	-1	41,631	0.00%
2024/01/26	10	28.42	11	28.40	28.50	-1	42,284	0.00%
2024/01/25	0	0.00	1.3	28.10	28.15	-1.3	41,874	0.00%
2024/01/24	32	27.95	20	28.00	28.00	12	41,763	0.03%
2024/01/23	1	28.10	7	28.05	28.10	-6	41,710	-0.01%
2024/01/22	0.1	28.00	3	28.05	28.20	-3	41,516	-0.01%
2024/01/19	1	27.80	6	27.85	27.90	-5	41,418	-0.01%
2024/01/18	0.1	27.75	0	0.00	27.85	0.1	41,266	0.00%
2024/01/17	24	27.52	20	27.55	27.55	4	40,993	0.01%
2024/01/16	1.1	28.00	11	27.82	27.95	-9.9	40,075	-0.02%
2024/01/15	30	28.15	32	28.15	28.15	-2	39,622	-0.01%
2024/01/12	31	28.00	0	0.00	28.05	31	40,082	0.08%
2024/01/11	0.1	28.35	3	28.30	28.35	-3	40,188	-0.01%
2024/01/10	30	27.85	12	28.01	28.05	18	40,432	0.04%
2024/01/09	0	0.00	2	28.15	28.10	-2	40,259	0.00%
2024/01/08	0.2	28.35	352	28.30	28.40	-351.8	40,118	-0.88%	大賣/鉅額交易
2024/01/05	10	28.10	21	28.10	28.10	-11	39,708	-0.03%
2024/01/04	20.5	28.10	20	28.15	28.15	0.5	39,981	0.00%
2024/01/03	0	0.00	3	28.10	28.20	-3	40,301	-0.01%
2024/01/02	30	28.10	30	28.35	28.35	0	39,794	0.00%
2023/12/29	20.7	28.20	20	28.35	28.35	0.7	39,694	0.00%
2023/12/28	1	28.10	2	28.08	28.40	-1	40,119	0.00%
2023/12/27	1	28.00	0	0.00	28.10	1	39,994	0.00%
2023/12/26	0	0.00	1	28.05	28.00	-1	39,736	0.00%
2023/12/25	3.5	27.68	3	27.65	27.85	0.5	39,749	0.00%
2023/12/22	37	27.63	20	27.75	27.75	17	39,841	0.04%
2023/12/21	33	27.54	20	27.85	27.85	13	39,823	0.03%
2023/12/20	4	27.78	1	27.85	27.80	3	39,621	0.01%
2023/12/19	0.2	28.05	0	0.00	28.25	0.2	39,245	0.00%
2023/12/18	0	28.20	0	0.00	28.25	0	39,215	0.00%
2023/12/15	0	28.10	24.5	28.29	28.15	-24.5	39,079	-0.06%
2023/12/14	1.1	28.34	7	28.36	28.45	-6	38,507	-0.02%
2023/12/13	30	27.85	31	27.95	27.95	-1	37,644	0.00%
2023/12/12	0	0.00	3.6	27.50	27.60	-3.6	37,938	-0.01%
2023/12/11	0	0.00	51	27.16	27.40	-51	37,935	-0.13%
2023/12/08	1	27.25	115.5	27.40	27.50	-114.5	37,985	-0.30%	大賣/鉅額交易
2023/12/07	1.4	26.84	1	26.95	26.85	0.4	37,292	0.00%
2023/12/06	0	0.00	17	27.00	27.10	-17	37,464	-0.05%
2023/12/05	24.5	26.60	22	26.75	26.75	2.5	37,353	0.01%
2023/12/04	35.1	26.99	4	26.90	26.90	31.1	37,050	0.08%
2023/12/01	21	26.95	0	0.00	26.95	21	36,998	0.06%
2023/11/30	2	27.00	3	27.17	27.35	-1	36,882	0.00%
2023/11/28	1	27.25	2.5	27.29	27.15	-1.5	35,403	0.00%
2023/11/27	2.3	27.10	0	0.00	26.70	2.3	35,110	0.01%
2023/11/23	10	26.90	0	0.00	26.85	10	34,580	0.03%
2023/11/22	0	0.00	3.8	27.05	27.20	-3.8	34,138	-0.01%
2023/11/20	0	0.00	1.1	26.80	26.85	-1.1	33,355	0.00%
2023/11/16	5	26.63	10	26.75	26.85	-5	33,127	-0.02%
2023/11/15	0	0.00	24.7	26.61	26.80	-24.7	32,938	-0.07%
2023/11/14	0	26.05	30	26.10	26.15	-30	32,064	-0.09%
2023/11/13	3	25.60	3	25.62	25.60	0	32,148	0.00%
2023/11/10	1	25.50	2.5	25.45	25.50	-1.5	32,748	0.00%
2023/11/09	0	0.00	1	25.30	25.35	-1	33,119	0.00%
2023/11/07	10	25.10	4	25.10	25.15	6	33,742	0.02%
2023/11/06	0.1	25.30	1.1	25.30	25.30	-1.1	33,942	0.00%
2023/11/03	0	0.00	16	25.22	25.35	-16	34,020	-0.05%
2023/11/02	20	24.65	24	24.69	24.70	-4	33,840	-0.01%
2023/11/01	2	24.35	0	0.00	24.35	2	34,213	0.01%
2023/10/31	5	24.25	0	0.00	24.35	5	35,314	0.01%
2023/10/30	14	24.34	31	24.40	24.35	-17	36,096	-0.05%
2023/10/26	2	24.60	5	24.60	24.35	-3	36,899	-0.01%
2023/10/25	5.4	24.55	0	0.00	24.65	5.4	36,740	0.01%
2023/10/24	3.6	24.30	0	0.00	24.45	3.6	36,657	0.01%
2023/10/23	27	24.35	0	0.00	24.35	27	36,617	0.07%
2023/10/20	29	24.58	10	24.55	24.65	19	36,642	0.05%
2023/10/18	0.2	25.05	0	0.00	25.15	0.2	36,784	0.00%
2023/10/17	10	25.15	0	0.00	25.15	10	36,806	0.03%
2023/10/16	1	25.25	7	25.26	25.35	-6	37,220	-0.02%
2023/10/13	0	0.00	2	25.15	25.15	-2	37,555	-0.01%
2023/10/12	0	0.00	51	25.16	25.20	-51	38,011	-0.13%
2023/10/11	0	0.00	4	24.79	24.90	-4	37,994	-0.01%
2023/10/06	2	24.23	0	0.00	24.25	2	37,359	0.01%
2023/10/05	10	24.05	0	0.00	24.10	10	37,413	0.03%
2023/10/04	31	23.74	2	23.90	23.70	29	37,241	0.08%
2023/10/03	1	24.20	10	24.25	24.20	-9	36,707	-0.02%
2023/10/02	10	24.50	0.5	24.60	24.50	9.5	36,681	0.03%
2023/09/28	5	24.45	0	0.00	24.50	5	37,388	0.01%
2023/09/27	22	24.40	20	24.40	24.40	2	37,331	0.01%
2023/09/26	1.1	24.50	4	24.45	24.55	-2.9	37,243	-0.01%
2023/09/25	20	24.35	10	24.60	24.60	10	37,073	0.03%
2023/09/22	9	24.22	15	24.25	24.25	-6	37,010	-0.02%
2023/09/21	32.2	24.32	14	24.30	24.35	18.2	36,646	0.05%
2023/09/20	1	24.95	1	24.90	24.85	0	36,037	0.00%
2023/09/19	0	0.00	18	25.01	24.95	-18	35,721	-0.05%
2023/09/18	0	0.00	11	24.95	24.95	-11	35,670	-0.03%
2023/09/15	2	24.65	0	0.00	24.85	2	35,673	0.01%
2023/09/14	10	24.85	4.1	24.88	25.00	6	34,978	0.02%
2023/09/12	0.1	24.25	46	24.35	24.35	-46	35,158	-0.13%
2023/09/11	24	24.13	5	24.25	24.25	19	35,157	0.05%
2023/09/08	21	23.90	10	24.05	24.05	11	35,079	0.03%
2023/09/07	1	23.60	0	0.00	23.60	1	35,101	0.00%
2023/09/06	8	23.71	0	0.00	23.65	8	35,328	0.02%
2023/09/05	4	23.93	0	0.00	24.00	4	35,773	0.01%
2023/09/04	0	0.00	1	23.80	23.95	-1	35,972	0.00%
2023/09/01	2.1	23.78	0	23.95	23.80	2	36,246	0.01%
2023/08/31	46	23.85	0	0.00	23.85	46	36,367	0.13%
2023/08/30	13	23.95	0	0.00	23.90	13	36,238	0.04%
2023/08/29	10	23.80	7	23.86	24.00	3	36,282	0.01%
2023/08/28	10	23.70	0	0.00	23.80	10	36,345	0.03%
2023/08/25	9	23.56	0	0.00	23.50	9	37,283	0.02%
2023/08/24	1	23.85	0	0.00	23.85	1	37,333	0.00%
2023/08/22	60	23.51	0	0.00	23.55	60	37,194	0.16%
2023/08/21	0	0.00	1	23.75	23.85	-1	36,888	0.00%
2023/08/18	1	23.65	10	23.40	23.35	-9	36,736	-0.02%
2023/08/17	18.1	23.00	3	22.90	23.25	15.1	36,714	0.04%
2023/08/16	69	23.32	1	23.25	23.40	68	36,242	0.19%
2023/08/15	8.2	24.07	0	0.00	23.90	8.2	35,831	0.02%
2023/08/14	3	24.18	1	24.06	24.30	2	35,662	0.01%
2023/08/10	12.1	24.71	0.2	24.85	24.90	11.9	35,825	0.03%
2023/08/08	5	24.62	0	0.00	24.60	5	35,307	0.01%
2023/08/07	22.2	24.71	0	0.00	24.60	22.2	34,790	0.06%
2023/08/04	13.1	24.61	0	0.00	24.60	13.1	34,284	0.04%
2023/08/02	5.4	26.08	4.9	26.08	26.15	0.4	33,138	0.00%
2023/08/01	7	26.22	1	26.30	26.25	6	32,438	0.02%
2023/07/31	2	26.40	1.9	26.41	26.25	0.1	31,924	0.00%
2023/07/28	15	26.33	0.9	26.35	26.35	14.1	31,380	0.04%
2023/07/27	0	0.00	17	26.50	26.60	-17	31,388	-0.05%
2023/07/26	0	0.00	1.7	26.50	26.50	-1.7	31,543	-0.01%
2023/07/25	3	26.05	15	26.36	26.35	-12	31,479	-0.04%
2023/07/24	13	26.04	0	0.00	26.10	13	31,318	0.04%
2023/07/21	3	26.17	13	26.43	26.45	-10	30,989	-0.03%
2023/07/20	5	26.03	3	26.20	26.20	2	30,342	0.01%
2023/07/19	1	26.10	1	26.15	26.05	0	29,714	0.00%
2023/07/18	11	26.15	1	26.15	26.25	10	29,118	0.03%
2023/07/17	1	26.00	0.1	25.70	26.15	0.9	28,487	0.00%
2023/07/14	0	0.00	9	25.34	25.40	-9	27,827	-0.03%
2023/07/13	0	0.00	3	25.15	24.90	-3	27,228	-0.01%
2023/07/12	0	0.00	10	25.10	25.15	-10	27,253	-0.04%
2023/07/11	0	0.00	15	24.89	24.95	-15	27,101	-0.06%
2023/07/10	5	24.65	0	0.00	24.50	5	27,102	0.02%
2023/07/06	2.1	24.45	0	0.00	24.50	2.1	27,061	0.01%
2023/07/05	1	25.00	8	25.00	24.95	-7	26,339	-0.03%
2023/07/03	0	0.00	19	25.08	25.10	-19	26,297	-0.07%
2023/06/30	20	24.75	0	0.00	24.85	20	26,497	0.08%
2023/06/29	20.2	24.88	0	0.00	24.90	20.2	26,452	0.08%
2023/06/27	1.2	24.71	5	24.65	24.75	-3.8	26,487	-0.01%
2023/06/26	2	24.95	3	25.00	24.95	-1	26,395	0.00%
2023/06/21	0	0.00	6	25.12	25.10	-6	26,351	-0.02%
2023/06/20	2	24.95	0	0.00	25.05	2	26,306	0.01%
2023/06/19	1	25.00	0	0.00	25.05	1	26,356	0.00%
2023/06/16	1.1	24.65	0	0.00	24.55	1.1	26,527	0.00%
2023/06/15	7.5	24.62	1	24.70	24.70	6.5	26,373	0.02%
2023/06/14	0.4	24.84	0	0.00	24.75	0.4	27,373	0.00%
2023/06/13	1.1	24.90	5	24.85	24.80	-4	28,420	-0.01%
2023/06/12	0.1	25.15	0	0.00	24.80	0.1	28,709	0.00%
2023/06/09	0.1	25.20	2.8	25.13	25.20	-2.8	29,323	-0.01%
2023/06/08	0.1	24.60	3	24.55	24.65	-3	28,992	-0.01%
2023/06/07	0.1	24.55	4	24.55	24.60	-4	29,102	-0.01%
2023/06/06	1.1	24.35	1	24.45	24.45	0.1	29,120	0.00%
2023/06/05	0.1	24.55	0	0.00	24.45	0.1	29,340	0.00%
2023/06/02	3.1	24.27	1	24.25	24.30	2.1	29,560	0.01%
2023/06/01	1.1	24.40	3	24.40	24.30	-2	29,602	-0.01%
2023/05/31	0	0.00	0.1	24.50	24.30	-0.1	29,580	0.00%
2023/05/30	2.1	24.50	1.5	24.57	24.50	0.6	28,817	0.00%
2023/05/29	0.1	24.30	0	24.35	24.40	0	28,781	0.00%
2023/05/26	0.4	24.14	0	0.00	24.10	0.4	29,081	0.00%
2023/05/25	6.3	24.14	10	24.10	24.10	-3.7	28,947	-0.01%
2023/05/24	2.3	24.39	5	24.33	24.50	-2.8	28,934	-0.01%
2023/05/23	0.1	24.60	0.5	24.50	24.60	-0.5	28,789	0.00%
2023/05/22	1.1	24.60	6	24.56	24.55	-5	28,536	-0.02%
2023/05/19	0.1	24.30	0	0.00	24.40	0.1	28,329	0.00%
2023/05/18	2.1	24.05	8	24.00	24.10	-6	28,064	-0.02%
2023/05/17	1.1	23.85	3	24.00	23.80	-2	28,059	-0.01%
2023/05/16	2.1	23.45	5.2	23.51	23.55	-3.2	27,711	-0.01%
2023/05/15	0.1	23.15	0	0.00	23.35	0.1	27,531	0.00%
2023/05/12	0.2	23.20	0	0.00	23.10	0.2	27,525	0.00%
2023/05/11	1.1	23.30	0	0.00	23.30	1.1	27,439	0.00%
2023/05/10	1.1	23.25	1	23.35	23.30	0.1	27,382	0.00%
2023/05/09	1.1	23.25	2	23.30	23.30	-1	27,491	0.00%
2023/05/08	2	23.35	40	23.35	23.35	-38	27,613	-0.14%
2023/05/05	10.1	23.10	3.3	23.08	23.05	6.8	27,653	0.02%
2023/05/04	0.1	23.05	5	23.05	23.10	-5	28,121	-0.02%
2023/05/03	1.1	22.95	0	0.00	22.95	1.1	28,317	0.00%
2023/05/02	0.1	22.80	20	22.78	22.90	-20	28,638	-0.07%
2023/04/28	0.1	22.50	0	0.00	22.60	0.1	29,309	0.00%
2023/04/27	2.1	22.38	0	0.00	22.40	2.1	29,437	0.01%
2023/04/26	1.1	22.35	0	22.35	22.45	1	29,546	0.00%
2023/04/25	2.1	22.47	0	0.00	22.35	2.1	29,622	0.01%
2023/04/24	0.1	22.35	11	22.40	22.45	-11	29,609	-0.04%
2023/04/21	0	0.00	3	22.35	22.30	-3	29,753	-0.01%
2023/04/20	0.1	22.35	1	22.30	22.35	-1	29,896	0.00%
2023/04/19	6.1	22.45	0	0.00	22.45	6.1	30,494	0.02%
2023/04/18	6.1	22.40	0	0.00	22.40	6.1	30,543	0.02%
2023/04/17	0.1	22.50	0	0.00	22.50	0.1	31,004	0.00%
2023/04/14	0.7	22.25	0	0.00	22.50	0.7	30,952	0.00%
2023/04/13	1	22.35	0	0.00	22.30	1	30,912	0.00%
2023/04/12	0.1	21.98	13	21.96	22.00	-12.9	30,712	-0.04%
2023/04/11	3.1	21.78	0.5	21.75	21.85	2.5	30,671	0.01%
2023/04/10	0.1	21.80	0	0.00	21.80	0.1	30,480	0.00%
2023/04/07	0.1	21.70	0	0.00	21.70	0.1	30,451	0.00%
2023/04/06	5	21.77	0	0.00	21.70	5	30,326	0.02%
2023/03/31	1.3	21.86	0	0.00	21.85	1.3	30,257	0.00%
2023/03/30	3.1	21.60	0	0.00	21.65	3.1	30,650	0.01%
2023/03/29	0.1	21.65	0	0.00	21.70	0.1	31,339	0.00%
2023/03/28	0	21.65	0	0.00	21.50	0	32,113	0.00%
2023/03/27	2.1	21.43	0	0.00	21.45	2.1	32,846	0.01%
2023/03/24	1.2	21.45	0	0.00	21.40	1.2	34,098	0.00%
2023/03/23	1.1	21.40	2	21.43	21.55	-1	34,348	0.00%
2023/03/22	4.2	21.29	18	21.34	21.35	-13.9	34,662	-0.04%
2023/03/21	7.1	21.01	1	21.20	21.05	6.1	34,799	0.02%
2023/03/20	1.1	20.76	0	0.00	21.00	1.1	34,685	0.00%
2023/03/17	26.1	21.04	1	21.00	20.85	25	34,460	0.07%
2023/03/16	25.6	21.03	0.1	21.00	20.90	25.5	33,537	0.08%
2023/03/15	5.4	21.72	13	21.65	21.55	-7.6	33,106	-0.02%
2023/03/14	9.1	21.83	10	21.80	21.70	-0.9	33,006	0.00%
2023/03/13	2	22.22	10	22.05	22.20	-8	32,321	-0.02%
2023/03/10	16.1	22.31	0.1	22.35	22.25	16	32,225	0.05%
2023/03/09	5.1	22.55	0	0.00	22.50	5.1	32,297	0.02%
2023/03/08	2.1	22.50	0	0.00	22.75	2.1	33,172	0.01%
2023/03/07	0.3	22.69	0	0.00	22.65	0.3	33,327	0.00%
2023/03/06	3.1	22.53	35	22.50	22.55	-31.9	33,101	-0.10%
2023/03/03	0.1	22.55	0	0.00	22.40	0.1	33,055	0.00%
2023/03/02	6.1	22.50	0	0.00	22.55	6.1	33,368	0.02%
2023/03/01	6.1	22.65	10	22.70	22.70	-3.9	34,039	-0.01%
2023/02/24	6.1	22.80	36.7	22.95	22.75	-30.6	34,090	-0.09%
2023/02/23	3.1	22.82	0	0.00	22.85	3.1	34,022	0.01%
2023/02/22	1.1	22.75	39	22.60	22.80	-37.9	34,302	-0.11%
2023/02/21	3.1	22.75	100	22.75	22.80	-96.9	34,319	-0.28%
2023/02/20	5.1	22.90	0	0.00	22.95	5.1	34,675	0.01%
2023/02/17	0.1	22.75	0	0.00	22.75	0.1	35,011	0.00%
2023/02/16	0.1	22.65	0	0.00	22.70	0.1	35,347	0.00%
2023/02/15	13.3	22.67	0	0.00	22.55	13.3	35,906	0.04%
2023/02/14	0.1	22.80	0	0.00	22.90	0.1	35,542	0.00%
2023/02/13	5.1	22.36	8	22.70	22.75	-2.9	35,761	-0.01%
2023/02/10	2.1	22.37	10	22.45	22.45	-7.9	35,821	-0.02%
2023/02/09	1.3	22.34	0	0.00	22.30	1.3	35,978	0.00%
2023/02/08	5.1	22.35	0	0.00	22.40	5.1	35,999	0.01%
2023/02/07	3.4	22.32	0	0.00	22.30	3.4	36,182	0.01%
2023/02/06	7.2	22.35	0	0.00	22.35	7.2	36,204	0.02%
2023/02/03	2.1	22.43	0	0.00	22.40	2.1	36,347	0.01%
2023/02/02	7.2	22.49	0	0.00	22.50	7.2	36,284	0.02%
2023/02/01	3	22.82	0	0.00	22.75	3	35,941	0.01%
2023/01/30	5	23.22	10	23.10	23.20	-5	35,795	-0.01%
2023/01/17	10	23.10	4	23.20	23.20	6	35,026	0.02%
2023/01/16	0.1	23.00	0	0.00	23.05	0.1	35,085	0.00%
2023/01/12	1	22.90	2	23.05	22.90	-1	35,746	0.00%
2023/01/11	0.1	23.10	0	0.00	23.10	0.1	36,145	0.00%
2023/01/10	1	22.90	1	23.00	23.15	0	36,281	0.00%
2023/01/09	1	23.05	9	22.82	23.15	-8	36,241	-0.02%
2023/01/06	0	0.00	2	22.65	22.60	-2	36,142	-0.01%
2023/01/04	0	0.00	1	22.30	22.35	-1	36,655	0.00%
2023/01/03	0.1	22.00	0	0.00	22.15	0.1	37,051	0.00%
2022/12/30	0	0.00	2	22.25	22.10	-2	37,123	-0.01%
2022/12/29	2.3	21.96	0	0.00	21.90	2.3	37,390	0.01%
2022/12/28	0.1	22.20	0	0.00	22.15	0.1	37,930	0.00%
2022/12/26	0.3	22.10	0	0.00	22.10	0.3	38,927	0.00%
2022/12/23	0	0.00	1	22.00	21.90	-1	40,064	0.00%
2022/12/22	1	21.85	0	0.00	22.15	1	40,898	0.00%
2022/12/21	0.5	21.90	4	21.71	21.70	-3.5	41,362	-0.01%
2022/12/20	0.1	22.05	0	0.00	21.90	0.1	41,361	0.00%
2022/12/19	1	22.35	1	22.05	22.05	0	40,751	0.00%
2022/12/16	2.3	22.53	0	0.00	22.25	2.3	40,189	0.01%
2022/12/15	1	22.70	1	22.85	22.75	0	39,518	0.00%
2022/12/14	0	0.00	1	23.05	22.90	-1	39,290	0.00%
2022/12/13	1	22.80	0	0.00	22.70	1	38,999	0.00%
2022/12/12	0	0.00	1	22.95	22.90	-1	38,858	0.00%
2022/12/08	2	22.80	3	22.80	22.80	-1	39,500	0.00%
2022/12/07	1	23.00	4	23.00	23.05	-3	39,805	-0.01%
2022/12/06	1	22.85	0	0.00	22.40	1	39,379	0.00%
2022/12/05	1	22.95	46.3	22.90	22.75	-45.3	39,214	-0.12%
2022/12/02	0	0.00	1	22.50	22.50	-1	39,140	0.00%
2022/12/01	1	22.80	3	22.88	22.60	-2	39,480	-0.01%
2022/11/30	6	23.18	1	23.00	23.00	5	39,128	0.01%
2022/11/29	1	22.45	6	22.68	22.85	-5	38,153	-0.01%
2022/11/25	1	22.50	1	22.55	22.40	0	37,853	0.00%
2022/11/24	0.1	22.45	2	22.45	22.45	-2	38,158	-0.01%
2022/11/23	0	0.00	27	22.59	22.55	-27	38,123	-0.07%
2022/11/22	0	0.00	2	21.55	21.65	-2	37,540	-0.01%
2022/11/18	0.1	21.55	40	21.35	21.40	-40	37,471	-0.11%
2022/11/17	0.1	21.65	1	21.60	21.65	-0.9	37,576	0.00%
2022/11/16	0	0.00	2	21.93	21.80	-2	37,739	-0.01%
2022/11/15	0	0.00	3	21.90	22.00	-3	37,538	-0.01%
2022/11/14	1.1	21.90	0	0.00	21.70	1.1	37,461	0.00%
2022/11/11	3	21.50	7	21.74	21.85	-4	37,305	-0.01%
2022/11/10	0	0.00	6	21.12	21.15	-6	37,003	-0.02%
2022/11/09	3.2	21.13	22	21.24	21.20	-18.8	37,240	-0.05%
2022/11/08	3	21.50	2	21.55	21.55	1	36,802	0.00%
2022/11/07	0	0.00	7	21.10	21.45	-7	36,762	-0.02%
2022/11/04	0	0.00	2	20.75	20.90	-2	36,886	-0.01%
2022/11/02	0	0.00	1	21.00	20.85	-1	37,302	0.00%
2022/11/01	1	20.95	7.6	20.93	21.10	-6.6	37,236	-0.02%
2022/10/31	3	20.57	0	0.00	20.40	3	37,321	0.01%
2022/10/28	0	0.00	10	20.45	20.55	-10	37,268	-0.03%
2022/10/27	20	20.68	2	20.65	20.55	18	37,391	0.05%
2022/10/26	1	20.35	2	20.30	20.35	-1	37,477	0.00%
2022/10/25	1	19.90	0	0.00	20.00	1	37,284	0.00%
2022/10/24	2	20.03	0	0.00	19.90	2	37,507	0.01%
2022/10/21	0	0.00	11	19.95	20.00	-11	37,362	-0.03%
2022/10/20	2.1	19.53	1	19.50	19.70	1.1	37,386	0.00%
2022/10/19	1	19.90	0	0.00	19.90	1	36,856	0.00%
2022/10/18	6	19.95	0	0.00	20.10	6	36,666	0.02%
2022/10/14	17.2	19.83	0	0.00	19.80	17.2	37,156	0.05%
2022/10/13	12	19.78	0	0.00	19.65	12	37,479	0.03%
2022/10/12	71	20.25	73	20.10	20.25	-2	37,051	-0.01%
2022/10/11	41.1	20.20	2	20.10	20.10	39.1	37,553	0.10%
2022/10/07	2	20.50	0	0.00	20.45	2	37,778	0.01%
2022/10/06	2	20.50	5	20.41	20.60	-3	38,698	-0.01%
2022/10/05	3.3	20.56	2	20.60	20.50	1.3	39,600	0.00%
2022/10/04	1	20.25	4	20.15	20.15	-3	39,489	-0.01%
2022/10/03	2	19.80	2	19.70	19.70	0	39,279	0.00%
2022/09/30	28	19.88	2	19.80	19.85	26	39,035	0.07%
2022/09/29	1	20.10	0	0.00	20.05	1	38,420	0.00%
2022/09/28	4	20.16	4	20.25	20.10	0	38,398	0.00%
2022/09/27	7.3	20.86	0	0.00	20.75	7.3	37,734	0.02%
2022/09/26	6.3	21.31	1	21.40	21.25	5.3	37,481	0.01%
2022/09/23	9.1	21.66	3	21.48	21.65	6.1	38,139	0.02%
2022/09/22	10	21.63	2	21.60	21.60	8	38,352	0.02%
2022/09/21	12.1	22.09	3	22.10	22.05	9.1	38,110	0.02%
2022/09/20	12	22.17	0	22.30	22.20	12	38,087	0.03%
2022/09/19	6	22.12	0	0.00	22.15	6	38,054	0.02%
2022/09/16	3	22.15	0	0.00	22.10	3	37,980	0.01%
2022/09/15	0	0.00	17	22.32	22.30	-17	37,330	-0.05%
2022/09/14	27.1	22.42	2	22.30	22.30	25.1	37,527	0.07%
2022/09/13	21.1	22.81	0	0.00	22.75	21.1	37,514	0.06%
2022/09/12	7	22.96	0	0.00	22.90	7	37,684	0.02%
2022/09/07	7.1	22.93	11	23.00	22.80	-4	38,832	-0.01%
2022/09/06	3	23.35	1	23.40	23.40	2	38,851	0.01%
2022/09/05	0.3	23.30	4	23.30	23.25	-3.7	39,338	-0.01%
2022/09/02	3.1	22.92	11	23.00	22.90	-8	39,793	-0.02%
2022/09/01	9	22.99	0	0.00	23.05	9	40,102	0.02%
2022/08/31	1	23.60	0	0.00	23.50	1	40,481	0.00%
2022/08/30	1.1	23.28	3	23.30	23.25	-1.9	40,094	0.00%
2022/08/29	0.3	23.52	2	23.35	23.50	-1.7	39,792	0.00%
2022/08/26	0	0.00	1	24.00	23.85	-1	39,689	0.00%
2022/08/24	6	23.68	0	0.00	23.45	6	39,974	0.02%
2022/08/23	6	23.89	0	0.00	23.80	6	43,093	0.01%
2022/08/22	5	24.32	6	24.28	24.35	-1	44,016	0.00%
2022/08/19	1.1	24.21	1	24.20	24.60	0.1	44,991	0.00%
2022/08/18	23	24.61	1	24.50	24.45	22	45,094	0.05%
2022/08/17	29	24.82	2	24.90	24.90	27	45,265	0.06%
2022/08/16	11	24.37	12	24.55	24.55	-1	45,351	0.00%
2022/08/15	6	24.30	22.1	24.30	24.25	-16.1	45,511	-0.04%
2022/08/12	27	24.03	0	0.00	24.10	27	45,862	0.06%
2022/08/11	6	24.06	40.1	23.98	24.05	-34.1	46,417	-0.07%
2022/08/10	13	23.50	25	23.58	23.55	-12	46,625	-0.03%
2022/08/09	5	23.40	2	23.25	23.30	3	46,849	0.01%
2022/08/08	7	23.06	0	0.00	23.10	7	47,093	0.01%
2022/08/05	0	0.00	4	22.70	23.00	-4	47,952	-0.01%
2022/08/04	1	22.30	1	22.30	22.25	0	48,357	0.00%
2022/08/03	7	22.33	0	0.00	22.30	7	48,627	0.01%
2022/08/02	20.1	22.48	2	22.40	22.45	18.1	49,045	0.04%
2022/08/01	3	22.80	0	0.00	22.95	3	49,276	0.01%
2022/07/29	21	22.88	0	0.00	22.95	21	49,904	0.04%
2022/07/28	5	23.20	0	0.00	23.20	5	50,145	0.01%
2022/07/26	11	22.91	0	0.00	22.95	11	50,007	0.02%
2022/07/25	5.1	22.84	1	22.80	22.70	4.1	50,025	0.01%
2022/07/22	5	22.56	0	0.00	22.75	5	50,265	0.01%
2022/07/21	3	22.45	0	0.00	22.65	3	50,606	0.01%
2022/07/20	10	22.54	2	22.25	22.25	8	50,794	0.02%
2022/07/19	6	22.11	9	22.26	22.20	-3	50,687	-0.01%
2022/07/18	11	22.10	34	22.34	22.30	-23	51,013	-0.05%
2022/07/15	22	21.89	1	21.90	21.80	21	50,644	0.04%
2022/07/14	35.2	22.34	7	22.46	22.25	28.2	50,425	0.06%
2022/07/13	2	23.60	1	23.65	23.45	1	49,828	0.00%
2022/07/12	2.1	23.08	6	22.96	22.95	-3.9	49,189	-0.01%
2022/07/11	2	23.83	2	23.80	23.65	0	49,079	0.00%
2022/07/08	2	23.95	7	23.95	23.85	-5	49,584	-0.01%
2022/07/07	8	23.83	1	23.80	23.70	7	49,762	0.01%
2022/07/06	4	23.70	0	0.00	23.50	4	50,021	0.01%
2022/07/05	2	24.15	1	24.20	24.30	1	49,644	0.00%
2022/07/04	8	24.30	0	0.00	24.30	8	49,813	0.02%
2022/07/01	0.5	24.54	7	24.68	24.60	-6.5	51,056	-0.01%
2022/06/30	3	25.22	2	25.53	25.10	1	51,643	0.00%
2022/06/29	1	25.60	2	25.55	25.80	-1	51,917	0.00%
2022/06/28	2	25.73	0	0.00	25.80	2	52,170	0.00%
2022/06/27	1.3	26.27	1	26.35	26.20	0.3	52,607	0.00%
2022/06/24	12.3	26.09	1	26.20	26.30	11.3	52,432	0.02%
2022/06/23	2	26.20	0	0.00	26.05	2	52,483	0.00%
2022/06/22	1	25.95	3.5	26.01	26.05	-2.5	52,405	0.00%
2022/06/21	1.5	26.38	3	26.17	26.45	-1.5	52,380	0.00%
2022/06/20	5	25.99	2	26.13	25.50	3	52,656	0.01%
2022/06/17	2.5	26.07	15	26.21	26.00	-12.5	52,494	-0.02%
2022/06/16	10.5	26.84	4	26.61	26.60	6.5	52,312	0.01%
2022/06/15	6.5	26.18	2	26.25	26.30	4.5	52,759	0.01%
2022/06/14	10.1	26.00	1	26.05	26.00	9.1	53,021	0.02%
2022/06/13	7	25.46	0	0.00	25.55	7	52,770	0.01%
2022/06/10	0.5	25.90	0	0.00	26.00	0.5	52,499	0.00%
2022/06/09	24	26.04	1	26.20	25.85	23	52,248	0.04%
2022/06/08	0	0.00	1	26.70	26.75	-1	51,486	0.00%
2022/06/06	5	26.95	2	26.58	26.85	3	52,387	0.01%
2022/06/01	3	26.67	7	26.75	26.55	-4	54,359	-0.01%
2022/05/31	1	26.35	2	26.53	27.15	-1	54,651	0.00%
2022/05/30	0	0.00	11	26.72	27.10	-11	51,544	-0.02%
2022/05/27	2	26.45	21.2	26.26	26.60	-19.2	50,778	-0.04%
2022/05/26	2	25.35	0	0.00	25.30	2	50,891	0.00%
2022/05/25	9	25.32	20	25.50	25.35	-11	51,632	-0.02%
2022/05/24	11	25.45	0	0.00	25.55	11	52,700	0.02%
2022/05/23	2	25.43	0	0.00	25.45	2	52,523	0.00%
2022/05/20	3.2	25.50	0	0.00	25.45	3.2	52,738	0.01%
2022/05/19	9	25.38	31	25.60	25.30	-22	52,434	-0.04%
2022/05/18	15.2	25.83	0	26.05	26.10	15.2	51,969	0.03%
2022/05/17	14	25.58	10	25.58	25.50	4	52,002	0.01%
2022/05/16	20	25.70	8	25.78	25.70	12	52,112	0.02%
2022/05/13	11	25.95	9	25.92	25.80	2	51,999	0.00%
2022/05/12	4	26.44	15	26.35	26.05	-11	51,405	-0.02%
2022/05/11	1	26.95	24	27.14	27.10	-23	51,084	-0.05%
2022/05/10	13.2	27.03	1	27.65	27.55	12.2	51,342	0.02%
2022/05/09	0	0.00	25.5	27.43	27.30	-25.5	51,224	-0.05%
2022/05/06	10.8	27.63	6.3	27.76	28.00	4.5	51,525	0.01%
2022/05/05	23	28.40	26.5	28.17	28.05	-3.5	52,080	-0.01%
2022/05/04	1	28.90	0	0.00	28.90	1	51,753	0.00%
2022/05/03	4	28.83	0	0.00	28.75	4	52,196	0.01%
2022/04/29	0.5	29.20	0	0.00	29.25	0.5	52,517	0.00%
2022/04/28	0.8	28.89	0	0.00	29.00	0.8	52,771	0.00%
2022/04/27	2.1	29.04	4	29.10	28.90	-1.9	52,740	0.00%
2022/04/26	11.5	29.61	150	29.43	29.70	-138.5	52,882	-0.26%	大賣/鉅額交易
2022/04/25	10	28.88	0	0.00	29.10	10	52,663	0.02%
2022/04/22	3.8	29.14	6	28.70	29.45	-2.2	52,476	0.00%
2022/04/21	4	28.73	0	0.00	28.75	4	52,787	0.01%
2022/04/20	2.2	28.98	7	28.96	29.20	-4.8	54,276	-0.01%
2022/04/19	1	28.95	0	0.00	28.95	1	54,643	0.00%
2022/04/18	1.2	28.62	48	28.76	28.75	-46.8	55,421	-0.08%
2022/04/15	2	29.20	1	29.50	29.35	1	55,161	0.00%
2022/04/14	3.2	29.45	7	29.78	29.45	-3.8	55,199	-0.01%
2022/04/13	1.4	30.45	0	0.00	30.35	1.4	54,960	0.00%
2022/04/12	3	30.53	6	30.65	30.70	-3	54,588	-0.01%
2022/04/11	2	30.70	1	30.35	30.45	1	54,014	0.00%
2022/04/08	1	30.50	1	30.20	30.50	0	53,483	0.00%
2022/04/07	3.6	30.46	1	30.50	30.35	2.6	52,910	0.00%
2022/04/06	3.3	30.08	2	29.95	30.15	1.3	51,305	0.00%
2022/04/01	4.7	29.79	6.4	29.79	29.85	-1.7	49,861	0.00%
2022/03/31	4.7	29.24	55	29.32	29.40	-50.3	49,092	-0.10%
2022/03/30	1	29.15	100	29.13	29.00	-99	48,418	-0.20%
2022/03/28	2.2	28.59	0	0.00	29.00	2.2	48,207	0.00%
2022/03/25	0	0.00	3	28.93	29.00	-3	48,151	-0.01%
2022/03/24	1.5	29.13	3	29.15	29.15	-1.5	48,056	0.00%
2022/03/23	1.5	28.98	9	29.01	29.20	-7.5	48,030	-0.02%
2022/03/22	2	28.48	0	0.00	28.55	2	47,386	0.00%
2022/03/21	6	28.43	3	28.25	28.30	3	47,093	0.01%
2022/03/18	1	28.30	8	28.18	28.15	-7	46,789	-0.01%
2022/03/17	0	0.00	3	27.62	27.60	-3	45,712	-0.01%
2022/03/16	0	0.00	1	27.10	26.95	-1	45,111	0.00%
2022/03/15	0	0.00	1	26.65	26.60	-1	44,878	0.00%
2022/03/14	30	26.73	1	26.75	26.80	29	45,252	0.06%
2022/03/11	0.1	26.60	1	26.50	26.50	-0.9	45,719	0.00%
2022/03/10	5	26.80	54	26.39	26.80	-49	45,980	-0.11%
2022/03/09	2.2	26.02	0	0.00	25.75	2.2	46,095	0.00%
2022/03/08	5	25.89	7	25.76	25.60	-2	45,964	0.00%
2022/03/07	63.1	26.02	203	26.05	26.25	-139.9	45,170	-0.31%	大賣/鉅額交易
2022/03/04	5.2	27.42	0	0.00	27.35	5.2	44,605	0.01%
2022/03/03	19.4	27.95	3	28.10	27.95	16.4	44,184	0.04%
2022/03/02	0	0.00	1	27.90	27.95	-1	44,067	0.00%
2022/03/01	1	27.25	8	27.70	27.75	-7	44,046	-0.02%
2022/02/25	4.1	26.70	4	26.71	27.15	0.1	43,248	0.00%
2022/02/24	34.1	27.05	6	26.91	26.90	28.1	42,362	0.07%
2022/02/23	0.4	27.80	2	27.65	27.80	-1.6	40,992	0.00%
2022/02/22	24.1	27.72	1	27.60	27.85	23.1	41,082	0.06%
2022/02/21	1	28.10	0	0.00	28.35	1	40,847	0.00%
2022/02/18	6	28.40	0	0.00	28.35	6	41,144	0.01%
2022/02/16	6	28.23	1	28.40	28.20	5	40,784	0.01%
2022/02/15	9	28.33	0	0.00	28.15	9	40,242	0.02%
2022/02/14	1	28.55	5.5	28.44	28.65	-4.5	39,948	-0.01%
2022/02/11	1	28.55	3	28.77	28.85	-2	39,558	-0.01%
2022/02/10	4	28.60	0	0.00	28.85	4	39,375	0.01%
2022/02/09	1.5	28.93	0.5	28.71	28.90	1	38,799	0.00%
2022/02/08	2	28.45	17	28.80	28.70	-15	38,318	-0.04%
2022/02/07	2.1	28.47	10	28.37	28.50	-7.9	37,643	-0.02%
2022/01/26	0	0.00	5	27.45	27.60	-5	36,413	-0.01%
2022/01/25	1	26.95	4	27.03	27.25	-3	36,212	-0.01%
2022/01/24	4.9	27.03	3	27.00	27.50	1.9	35,877	0.01%
2022/01/21	3.3	27.19	2	27.28	27.40	1.3	35,482	0.00%
2022/01/20	6.8	27.62	4	27.60	27.70	2.8	34,989	0.01%
2022/01/19	3.6	27.86	4	27.75	27.80	-0.4	34,687	0.00%
2022/01/18	6.2	27.99	1	28.00	27.90	5.2	34,083	0.02%
2022/01/17	10.2	27.87	10	27.85	27.80	0.2	33,806	0.00%
2022/01/14	3.3	28.15	3.5	27.83	27.90	-0.2	33,758	0.00%
2022/01/13	7	28.16	13.1	28.25	28.45	-6.1	33,519	-0.02%
2022/01/12	4.5	27.59	1	27.40	27.40	3.5	32,036	0.01%
2022/01/11	2.1	26.75	206	27.11	27.40	-203.9	31,414	-0.65%	大賣/鉅額交易
2022/01/10	6	26.15	2	26.35	26.40	4	30,637	0.01%
2022/01/07	0	0.00	0	26.20	26.30	0	30,625	0.00%
2022/01/06	2	26.05	11	26.07	26.20	-9	30,273	-0.03%
2022/01/03	1	25.70	0	0.00	25.75	1	29,966	0.00%
2021/12/30	0.2	26.00	0.3	26.00	25.95	-0.1	30,503	0.00%
2021/12/29	0	0.00	19	26.00	26.10	-19	30,879	-0.06%
2021/12/28	0	0.00	1	25.80	25.95	-1	31,034	0.00%
2021/12/22	0	0.00	10.3	25.80	25.80	-10.3	32,059	-0.03%
2021/12/21	1	25.70	0	0.00	25.65	1	32,072	0.00%
2021/12/20	3	25.27	0	0.00	25.35	3	32,028	0.01%
2021/12/17	0	0.00	14	25.62	25.60	-14	32,276	-0.04%
2021/12/16	12.1	25.52	5	25.40	25.50	7.1	32,351	0.02%
2021/12/15	10.5	25.50	0	0.00	25.35	10.5	32,803	0.03%
2021/12/14	2	25.50	1	25.45	25.55	1	33,573	0.00%
2021/12/13	3.6	25.80	0	0.00	25.85	3.6	34,321	0.01%
2021/12/10	2	25.85	0	0.00	25.95	2	34,337	0.01%
2021/12/09	28	25.77	2	25.85	25.90	26	34,485	0.08%
2021/12/08	9	25.88	0	0.00	25.95	9	34,539	0.03%
2021/12/07	1	26.00	10.4	25.89	26.00	-9.4	33,932	-0.03%
2021/12/06	1	25.00	6	25.25	25.45	-5	33,351	-0.01%
2021/12/03	0.5	24.97	0	0.00	25.20	0.5	33,150	0.00%
2021/12/02	0.1	24.55	1	24.85	25.00	-0.9	32,490	0.00%
2021/11/30	0.2	24.35	0	0.00	24.40	0.2	31,777	0.00%
2021/11/29	1.3	24.32	0	0.00	24.30	1.3	31,012	0.00%
2021/11/26	0	24.65	1	24.70	24.70	-1	30,927	0.00%
2021/11/25	0	0.00	6	24.87	24.95	-6	31,206	-0.02%
2021/11/24	2	24.83	2	24.70	24.80	0	31,106	0.00%
2021/11/23	0	0.00	3	24.35	24.50	-3	31,063	-0.01%
2021/11/22	0	0.00	2	24.40	24.40	-2	31,119	-0.01%
2021/11/19	3.4	24.34	3	24.30	24.25	0.4	31,263	0.00%
2021/11/18	15	24.63	1	24.80	24.75	14	31,198	0.04%
2021/11/17	0	0.00	6	24.41	24.45	-6	31,080	-0.02%
2021/11/16	1	23.95	0	0.00	24.05	1	30,878	0.00%
2021/11/12	1	23.70	0	0.00	23.70	1	30,892	0.00%
2021/11/09	1	23.50	5	23.50	23.55	-4	33,086	-0.01%
2021/11/03	0	0.00	20	23.25	23.35	-20	33,795	-0.06%
2021/11/02	0	0.00	18	23.18	23.10	-18	34,050	-0.05%
2021/11/01	1	23.00	0	0.00	23.05	1	34,278	0.00%
2021/10/29	0	0.00	1	23.25	23.20	-1	34,215	0.00%
2021/10/28	1	23.30	0	0.00	23.40	1	34,225	0.00%
2021/10/27	101	23.35	0	0.00	23.40	101	34,355	0.29%	大買/鉅額交易
2021/10/26	17	23.55	1	23.60	23.55	16	34,437	0.05%
2021/10/25	200	23.58	1	23.60	23.55	199	34,263	0.58%	大買/鉅額交易
2021/10/22	0	0.00	1	23.30	23.55	-1	34,316	0.00%
2021/10/21	0.3	23.20	0.3	23.10	23.40	0	33,922	0.00%
2021/10/19	0	0.00	1.2	23.10	23.00	-1.2	33,057	0.00%
2021/10/15	0	0.00	9	23.00	23.00	-9	32,613	-0.03%
2021/10/14	0	0.00	100	22.95	22.95	-100	32,692	-0.31%
2021/10/13	1	22.75	0	0.00	22.85	1	32,941	0.00%
2021/10/12	0	0.00	100	22.90	22.90	-100	33,807	-0.30%
2021/10/08	2	22.85	0	0.00	22.90	2	33,738	0.01%
2021/10/07	0	0.00	1	23.00	22.85	-1	33,870	0.00%
2021/10/06	2	22.55	0	0.00	22.70	2	33,628	0.01%
2021/10/05	0.2	22.45	0	0.00	22.45	0.2	33,576	0.00%
2021/10/01	8.4	22.57	0	0.00	22.50	8.4	33,881	0.02%
2021/09/30	0	0.00	2	22.85	22.90	-2	33,630	-0.01%
2021/09/29	1	22.55	0	0.00	22.75	1	33,470	0.00%
2021/09/27	0	22.75	0	0.00	22.75	0	33,111	0.00%
2021/09/24	3	22.82	0	0.00	22.80	3	33,140	0.01%
2021/09/23	1	22.75	0	0.00	22.95	1	33,035	0.00%
2021/09/22	13	22.64	0	0.00	22.60	13	32,828	0.04%
2021/09/17	12	23.28	14	23.28	23.00	-2	32,216	-0.01%
2021/09/16	1.3	23.46	3	23.08	23.40	-1.8	31,654	-0.01%
2021/09/13	5	22.85	0.7	22.95	23.00	4.3	30,470	0.01%
2021/09/10	0	0.00	0.8	22.90	22.95	-0.8	30,734	0.00%
2021/09/08	0	0.00	10	22.90	22.90	-10	31,342	-0.03%
2021/09/07	0	0.00	1	22.85	22.85	-1	31,339	0.00%
2021/09/06	1	22.80	0	0.00	22.85	1	31,468	0.00%
2021/09/02	1.4	22.58	0	0.00	22.70	1.4	31,484	0.00%
2021/08/31	3	22.83	2	22.98	23.00	1	31,304	0.00%
2021/08/30	1	22.75	8	22.83	22.90	-7	30,826	-0.02%
2021/08/27	1	22.70	32.5	22.63	22.75	-31.5	30,851	-0.10%
2021/08/26	1	22.20	1	22.25	22.40	0	30,525	0.00%
2021/08/24	0.5	21.85	1	21.85	22.00	-0.5	30,324	0.00%
2021/08/23	2	21.45	0	0.00	21.45	2	30,290	0.01%
2021/08/20	7	21.14	0	0.00	21.15	7	30,598	0.02%
2021/08/19	4	21.31	1	21.35	21.35	3	31,913	0.01%
2021/08/18	0	0.00	1.5	21.62	21.60	-1.5	31,640	0.00%
2021/08/17	1	21.40	0	0.00	21.60	1	32,363	0.00%
2021/08/16	29	21.29	0	0.00	21.40	29	32,290	0.09%
2021/08/13	7	22.86	20	22.88	22.80	-13	32,099	-0.04%
2021/08/12	1	23.00	1	22.95	22.90	0	31,613	0.00%
2021/08/11	0	0.00	5	22.95	23.00	-5	31,314	-0.02%
2021/08/10	3	23.02	1	23.00	23.00	2	31,564	0.01%
2021/08/05	0	23.10	2	23.10	23.10	-2	33,171	-0.01%
2021/08/04	1	23.00	0	0.00	23.00	1	35,359	0.00%
2021/08/03	47	23.00	0	0.00	23.05	47	36,865	0.13%
2021/08/02	0	0.00	6	23.02	23.10	-6	38,154	-0.02%
2021/07/30	1	22.90	5	22.90	22.85	-4	38,287	-0.01%
2021/07/29	20	22.75	0	0.00	22.80	20	38,669	0.05%
2021/07/28	1	22.65	1	22.75	22.75	0	39,014	0.00%
2021/07/27	0	0.00	0	22.80	22.85	0	39,561	0.00%
2021/07/26	2	22.90	4	22.90	22.90	-2	40,148	0.00%
2021/07/23	0	0.00	61	22.95	23.00	-61	40,400	-0.15%
2021/07/22	0.2	22.75	0	0.00	22.85	0.2	40,669	0.00%
2021/07/21	1	22.75	0	0.00	22.70	1	41,004	0.00%
2021/07/20	4	22.66	0	0.00	22.65	4	41,527	0.01%
2021/07/19	0	0.00	3	23.00	23.00	-3	41,459	-0.01%
2021/07/16	0	0.00	1	22.90	23.05	-1	41,699	0.00%
2021/07/14	1	22.60	0	22.70	22.70	1	41,478	0.00%
2021/07/13	1	22.75	0	0.00	22.70	1	42,089	0.00%
2021/07/12	2	22.75	0.8	22.85	22.65	1.2	41,905	0.00%
2021/07/09	0	0.00	9	22.75	22.70	-9	41,888	-0.02%
2021/07/08	1.2	22.79	0	0.00	22.85	1.2	41,757	0.00%
2021/07/07	11	22.64	0	0.00	22.65	11	41,843	0.03%
2021/07/06	0	0.00	0.3	22.60	22.60	-0.3	41,746	0.00%
2021/07/05	0	0.00	1	22.55	22.50	-1	41,750	0.00%
2021/07/02	1	22.45	0	0.00	22.40	1	41,755	0.00%
2021/06/30	1.1	22.69	0	0.00	22.70	1.1	41,894	0.00%
2021/06/28	0.2	22.60	2	22.65	22.65	-1.9	42,026	0.00%
2021/06/25	0.3	22.55	2	22.65	22.75	-1.7	42,487	0.00%
2021/06/23	1	22.40	0	0.00	22.55	1	42,846	0.00%
2021/06/22	1.4	22.32	1	22.40	22.30	0.4	43,399	0.00%
2021/06/21	1	22.05	1	22.05	22.25	0	43,413	0.00%
2021/06/18	101.3	22.20	1	22.15	22.15	100.3	43,304	0.23%	大買/
2021/06/17	113.2	22.21	0	0.00	22.30	113.2	42,894	0.26%	大買/鉅額交易
2021/06/16	103	22.20	0	0.00	22.40	103	43,429	0.24%	大買/鉅額交易
2021/06/15	102	22.35	7	22.50	22.40	95	43,528	0.22%	大買/
2021/06/10	5	22.50	11	22.35	22.50	-6	44,798	-0.01%
2021/06/09	0	0.00	0.4	22.45	22.45	-0.4	45,733	0.00%
2021/06/07	3	22.43	0	0.00	22.55	3	47,083	0.01%
2021/06/04	14.2	22.58	6	22.55	22.75	8.2	47,616	0.02%
2021/06/02	4	22.79	51	22.95	22.95	-47	49,204	-0.10%
2021/05/31	0	0.00	3.3	23.18	23.05	-3.3	49,478	-0.01%
2021/05/28	0.2	22.65	36	22.88	23.00	-35.8	49,540	-0.07%
2021/05/27	16	22.52	0	0.00	22.40	16	49,248	0.03%
2021/05/26	0	0.00	3	23.00	23.00	-3	49,174	-0.01%
2021/05/25	1	22.90	0	0.00	22.85	1	49,644	0.00%
2021/05/24	6	22.39	0	0.00	22.50	6	49,453	0.01%
2021/05/20	60	22.20	9	22.29	22.30	51	49,372	0.10%
2021/05/19	5	22.40	3	22.47	22.25	2	49,423	0.00%
2021/05/18	3	22.40	0	0.00	22.50	3	50,016	0.01%
2021/05/17	1	21.25	4	21.20	21.55	-3	50,600	-0.01%
2021/05/14	8	21.94	0	0.00	22.00	8	49,939	0.02%
2021/05/13	18	22.08	35	22.05	22.05	-17	49,359	-0.03%
2021/05/12	37.1	23.32	18.6	22.74	22.35	18.5	48,528	0.04%
2021/05/11	7	23.74	3.1	23.58	23.65	3.9	46,106	0.01%
2021/05/10	18	23.70	33	23.86	23.95	-15	44,550	-0.03%
2021/05/07	0	0.00	2	23.08	23.10	-2	43,845	0.00%
2021/05/06	2	22.90	2.9	22.91	23.00	-0.9	43,925	0.00%
2021/05/04	1	22.40	0	22.70	22.35	1	43,236	0.00%
2021/05/03	1	22.55	0	0.00	22.75	1	42,924	0.00%
2021/04/29	4	22.98	0	0.00	22.80	4	42,522	0.01%
2021/04/28	4	23.20	0	0.00	23.25	4	42,261	0.01%
2021/04/27	6	23.12	2	23.10	23.15	4	42,522	0.01%
2021/04/26	0.2	23.00	32	23.05	23.10	-31.9	42,262	-0.08%
2021/04/23	0	0.00	10	22.80	22.80	-10	41,851	-0.02%
2021/04/22	0	0.00	8	22.98	22.90	-8	41,835	-0.02%
2021/04/20	3	22.85	10	22.89	22.90	-7	41,334	-0.02%
2021/04/19	5	22.75	15.1	22.63	22.80	-10.1	40,921	-0.02%
2021/04/16	1	22.20	5	22.20	22.25	-4	40,432	-0.01%
2021/04/14	1	22.00	13	22.08	22.10	-12	41,089	-0.03%
2021/04/13	6	22.06	0	0.00	22.10	6	41,035	0.01%
2021/04/12	0	0.00	12	21.82	21.90	-12	40,770	-0.03%
2021/04/09	5	21.60	5	21.60	21.60	0	40,814	0.00%
2021/04/07	0	0.00	4	22.00	22.00	-4	41,304	-0.01%
2021/04/01	0	0.00	1	21.90	21.85	-1	41,300	0.00%
2021/03/31	1	21.95	4	22.08	22.10	-3	41,073	-0.01%
2021/03/30	0	0.00	9	21.97	22.00	-9	40,744	-0.02%
2021/03/29	0	0.00	7	21.91	22.00	-7	40,197	-0.02%
2021/03/26	2	21.80	1	21.90	21.90	1	39,885	0.00%
2021/03/25	0	0.00	20.3	21.78	21.80	-20.3	39,408	-0.05%
2021/03/24	5	21.40	11	21.49	21.50	-6	38,917	-0.02%
2021/03/23	5	21.40	0	0.00	21.40	5	38,863	0.01%
2021/03/19	0.1	21.30	3	21.25	21.30	-2.9	38,735	-0.01%
2021/03/18	0	0.00	28	21.57	21.55	-28	38,061	-0.07%
2021/03/17	0.8	21.65	55	21.64	21.60	-54.2	38,085	-0.14%
2021/03/16	6	21.70	2	21.70	21.80	4	37,645	0.01%
2021/03/15	6	21.78	81	21.64	21.75	-75	37,129	-0.20%
2021/03/12	10.5	21.18	20	21.23	21.35	-9.5	36,563	-0.03%
2021/03/11	73	21.32	9.2	21.34	21.10	63.8	36,121	0.18%
2021/03/10	8	21.16	39	21.15	21.20	-31	35,463	-0.09%
2021/03/09	13	20.95	67	21.00	21.10	-54	34,914	-0.15%
2021/03/08	13.2	20.66	12	20.48	20.60	1.2	33,545	0.00%
2021/03/05	0	0.00	7	20.35	20.30	-7	33,395	-0.02%
2021/03/04	1	20.20	1	20.40	20.35	0	34,399	0.00%
2021/03/03	0	0.00	4	20.46	20.40	-4	34,249	-0.01%
2021/03/02	15	20.33	15	20.30	20.20	0	33,925	0.00%
2021/02/26	6	20.50	0	0.00	20.00	6	33,617	0.02%
2021/02/25	40	20.83	13	20.80	20.90	27	32,253	0.08%
2021/02/24	0	0.00	2	20.75	20.75	-2	31,830	-0.01%
2021/02/23	1	20.50	5	20.52	20.70	-4	31,373	-0.01%
2021/02/22	3.1	20.29	7	20.34	20.40	-3.9	30,959	-0.01%
2021/02/19	2	20.10	1	20.15	20.20	1	31,135	0.00%
2021/02/18	0	0.00	9.2	20.05	20.00	-9.2	31,137	-0.03%
2021/02/17	1	19.85	26.4	19.82	19.90	-25.4	30,944	-0.08%
2021/02/05	2	19.30	60.1	19.30	19.40	-58.1	30,141	-0.19%
2021/02/04	3	19.20	0	0.00	19.20	3	30,549	0.01%
2021/02/03	4	19.25	1	19.30	19.25	3	32,051	0.01%
2021/01/29	11	19.07	0	0.00	19.00	11	33,638	0.03%
2021/01/28	10.1	19.18	6	19.17	19.20	4.1	32,977	0.01%
2021/01/27	0.5	19.45	0	0.00	19.40	0.5	32,563	0.00%
2021/01/26	0	0.00	6	19.35	19.30	-6	32,430	-0.02%
2021/01/25	0	0.00	1	19.50	19.60	-1	32,270	0.00%
2021/01/22	5	19.20	5	19.20	19.20	0	32,136	0.00%
2021/01/21	7	19.26	0	0.00	19.25	7	32,122	0.02%
2021/01/20	5.3	19.32	1	19.40	19.20	4.3	32,124	0.01%
2021/01/19	3	19.65	43	19.65	19.65	-40	31,687	-0.13%
2021/01/18	12.3	19.64	0	0.00	19.70	12.3	31,544	0.04%
2021/01/15	3	19.73	1	19.70	19.70	2	31,287	0.01%
2021/01/14	0	0.00	8.4	19.89	19.85	-8.4	31,330	-0.03%
2021/01/13	0	0.00	0.6	19.85	19.85	-0.6	31,188	0.00%
2021/01/12	7	19.76	5	19.90	19.70	2	31,252	0.01%
2021/01/11	15.5	19.90	14	19.90	19.95	1.5	31,210	0.00%
2021/01/08	0	0.00	24	19.87	20.00	-24	31,051	-0.08%
2021/01/07	0	0.00	11	19.75	19.80	-11	30,622	-0.04%
2021/01/06	5	19.65	0	0.00	19.55	5	30,449	0.02%
2021/01/05	0	0.00	1	19.60	19.60	-1	30,558	0.00%
2021/01/04	1	19.60	3	19.55	19.55	-2	30,587	-0.01%
2020/12/31	10	19.65	45	19.68	19.70	-35	30,360	-0.12%
2020/12/30	0	0.00	16	19.67	19.75	-16	30,292	-0.05%
2020/12/29	2	19.30	0	0.00	19.25	2	29,755	0.01%
2020/12/28	1.5	19.23	2	19.25	19.20	-0.5	29,784	0.00%
2020/12/25	1.5	19.23	10	19.25	19.30	-8.5	29,938	-0.03%
2020/12/24	0	0.00	10	19.30	19.25	-10	30,275	-0.03%
2020/12/23	1	19.20	0	0.00	19.20	1	30,566	0.00%
2020/12/18	1	19.30	13	19.33	19.30	-12	33,394	-0.04%
2020/12/17	1	19.50	6	19.45	19.35	-5	33,833	-0.01%
2020/12/15	0	0.00	3	19.25	19.30	-3	34,296	-0.01%
2020/12/14	5	19.42	0	0.00	19.40	5	34,281	0.01%
2020/12/11	0	0.00	13.4	19.46	19.55	-13.4	34,187	-0.04%
2020/12/10	0	0.00	20	19.30	19.30	-20	33,886	-0.06%
2020/12/09	2.5	19.24	5	19.20	19.20	-2.5	33,802	-0.01%
2020/12/08	16.5	19.18	0	0.00	19.35	16.5	33,789	0.05%
2020/12/07	14	19.54	1	19.55	19.55	13	33,476	0.04%
2020/12/04	3	19.47	0	0.00	19.60	3	33,511	0.01%
2020/12/03	2	19.45	8	19.50	19.50	-6	33,453	-0.02%
2020/12/02	0	0.00	2	19.35	19.50	-2	33,587	-0.01%
2020/12/01	4	19.28	0	0.00	19.40	4	33,717	0.01%
2020/11/30	36	19.64	0	0.00	19.15	36	33,781	0.11%
2020/11/27	1	19.65	0	0.00	19.75	1	33,163	0.00%
2020/11/26	0	0.00	2.2	19.66	19.70	-2.2	33,399	-0.01%
2020/11/25	0.2	19.65	3	19.70	19.70	-2.8	33,775	-0.01%
2020/11/24	0	0.00	0.5	19.60	19.55	-0.5	33,792	0.00%
2020/11/23	0	0.00	3	19.60	19.65	-3	33,947	-0.01%
2020/11/19	7	19.77	0	0.00	19.60	7	33,983	0.02%
2020/11/18	0	0.00	9	19.96	20.00	-9	33,763	-0.03%
2020/11/17	0	0.00	10	19.90	19.90	-10	33,440	-0.03%
2020/11/16	2	19.70	51	19.84	19.85	-49	33,694	-0.15%
2020/11/12	3.2	19.60	9	19.66	19.60	-5.8	33,088	-0.02%
2020/11/11	16	19.65	25	19.57	19.80	-9	32,671	-0.03%
2020/11/10	1	18.85	38	19.06	19.10	-37	31,294	-0.12%
2020/11/09	43.9	18.75	16	18.83	18.65	27.9	30,155	0.09%
2020/11/06	0	0.00	6	18.52	18.65	-6	29,811	-0.02%
2020/11/05	5.3	18.26	0	18.35	18.30	5.3	29,735	0.02%
2020/11/04	2	18.25	5	18.25	18.20	-3	29,954	-0.01%
2020/11/03	0	0.00	10	18.20	18.25	-10	30,115	-0.03%
2020/11/02	0	0.00	10	18.10	18.15	-10	30,207	-0.03%
2020/10/30	11	18.00	0	0.00	18.05	11	30,224	0.04%
2020/10/29	6	18.00	0	0.00	17.95	6	29,932	0.02%
2020/10/28	1	18.10	0	0.00	18.15	1	29,950	0.00%
2020/10/27	5.4	18.24	0	0.00	18.15	5.4	30,132	0.02%
2020/10/26	1	18.25	2	18.30	18.35	-1	30,153	0.00%
2020/10/23	0	0.00	7	18.19	18.25	-7	30,252	-0.02%
2020/10/22	0	0.00	2	18.15	18.25	-2	30,656	-0.01%
2020/10/21	13	18.08	1	18.10	18.00	12	30,911	0.04%
2020/10/20	2	17.95	0	0.00	18.00	2	31,106	0.01%
2020/10/19	3.2	18.00	0	0.00	18.00	3.2	31,061	0.01%
2020/10/16	5	17.98	0	0.00	17.90	5	31,649	0.02%
2020/10/15	4	17.99	0	0.00	17.95	4	31,935	0.01%
2020/10/14	1.5	18.05	0	0.00	18.10	1.5	31,724	0.00%
2020/10/13	7	18.01	0	18.10	18.05	7	31,850	0.02%
2020/10/12	7	18.16	3	18.30	18.15	4	32,076	0.01%
2020/10/08	1.5	18.35	15	18.30	18.35	-13.5	32,502	-0.04%
2020/10/06	4	18.33	0	0.00	18.45	4	33,938	0.01%
2020/10/05	4	18.31	0	0.00	18.15	4	35,125	0.01%
2020/09/30	3	18.25	0	0.00	18.40	3	35,708	0.01%
2020/09/29	4	18.20	0	0.00	18.30	4	35,989	0.01%
2020/09/28	6	17.73	0	0.00	18.05	6	36,307	0.02%
2020/09/25	17.2	17.62	0	0.00	17.60	17.2	36,580	0.05%
2020/09/24	19.6	17.75	0	0.00	17.60	19.6	35,900	0.05%
2020/09/23	21	18.03	0	0.00	18.00	21	35,340	0.06%
2020/09/22	17	18.27	0	0.00	18.20	17	34,880	0.05%
2020/09/21	14	18.59	1	18.55	18.50	13	34,369	0.04%
2020/09/18	5	18.71	0	0.00	18.60	5	34,323	0.01%
2020/09/17	35	18.81	0	0.00	18.70	35	34,037	0.10%
2020/09/16	3	18.87	0	0.00	18.85	3	33,942	0.01%
2020/09/15	0.5	18.95	0	0.00	18.90	0.5	33,992	0.00%
2020/09/14	0.8	18.90	0	0.00	18.80	0.8	34,829	0.00%
2020/09/11	6	18.85	11	18.76	18.85	-5	34,980	-0.01%
2020/09/10	4	18.80	0	0.00	18.90	4	35,114	0.01%
2020/09/09	2.5	18.83	0	0.00	18.80	2.5	35,318	0.01%
2020/09/08	5	18.88	0	0.00	18.90	5	35,508	0.01%
2020/09/07	15	18.77	0	0.00	18.85	15	35,874	0.04%
2020/09/04	1	18.80	6	18.80	18.80	-5	36,107	-0.01%
2020/09/03	12	18.86	25	18.80	18.85	-13	35,911	-0.04%
2020/09/02	29.1	18.77	0.2	18.85	18.70	28.8	35,754	0.08%
2020/09/01	8	18.90	0	0.00	18.90	8	35,252	0.02%
2020/08/26	1	19.10	0	0.00	19.20	1	35,208	0.00%
2020/08/25	2	19.03	1	19.10	19.10	1	35,375	0.00%
2020/08/24	9	19.02	3	19.10	19.05	6	37,240	0.02%
2020/08/20	19	19.19	9	19.00	19.00	10	37,561	0.03%
2020/08/19	1	19.40	0	0.00	19.40	1	36,998	0.00%
2020/08/18	1	19.40	3	19.40	19.40	-2	36,721	-0.01%
2020/08/17	0	0.00	3	19.45	19.50	-3	36,793	-0.01%
2020/08/14	3	19.38	0	0.00	19.35	3	36,930	0.01%
2020/08/12	2	19.43	0	0.00	19.40	2	37,303	0.01%
2020/08/11	6	19.50	4	19.45	19.40	2	37,427	0.01%
2020/08/10	0	0.00	2	19.40	19.40	-2	37,497	-0.01%
2020/08/07	2	19.38	0	0.00	19.35	2	37,567	0.01%
2020/08/05	5	19.35	0	0.00	19.30	5	38,122	0.01%
2020/08/04	1	19.35	0	0.00	19.35	1	38,283	0.00%
2020/08/03	8	19.41	0	0.00	19.30	8	38,321	0.02%
2020/07/31	11	19.49	1	19.55	19.40	10	38,313	0.03%
2020/07/30	2	19.53	0	0.00	19.65	2	38,215	0.01%
2020/07/29	3	19.52	1	19.50	19.50	2	38,150	0.01%
2020/07/28	2	19.30	1	19.35	19.35	1	38,620	0.00%
2020/07/27	4	19.35	7	19.54	19.35	-3	39,135	-0.01%
2020/07/24	24	19.60	0	0.00	19.50	24	39,242	0.06%
2020/07/23	4	19.68	0	0.00	19.75	4	39,366	0.01%
2020/07/22	58	19.70	0	0.00	19.80	58	39,850	0.15%
2020/07/21	19	19.88	1	19.80	19.80	18	39,576	0.05%
2020/07/17	1	19.85	0	0.00	19.90	1	40,237	0.00%
2020/07/16	8	19.85	2	19.80	19.85	6	40,922	0.01%
2020/07/15	5	19.86	2	19.85	19.90	3	40,646	0.01%
2020/07/14	6	19.97	0.1	20.00	19.95	5.9	40,486	0.01%
2020/07/13	8	20.04	4	20.04	20.10	4	40,670	0.01%
2020/07/10	9	20.88	10	20.85	20.90	-1	40,629	0.00%
2020/07/09	10	21.10	0	0.00	21.15	10	40,292	0.02%
2020/07/08	8	21.11	6	21.15	21.15	2	40,156	0.00%
2020/07/07	0	0.00	2	21.10	21.20	-2	40,241	0.00%
2020/07/06	5	20.92	14	21.00	21.05	-9	40,072	-0.02%
2020/07/03	5	20.60	15.5	20.72	20.80	-10.5	39,932	-0.03%
2020/06/30	0	0.00	2	20.35	20.35	-2	40,199	0.00%
2020/06/29	1	20.15	7	20.20	20.25	-6	40,755	-0.01%
2020/06/24	15	20.25	50	20.25	20.25	-35	41,200	-0.08%
2020/06/22	3	20.25	0	0.00	20.30	3	42,669	0.01%
2020/06/19	22	20.11	0	0.00	20.10	22	43,720	0.05%
2020/06/18	0	0.00	1	20.30	20.30	-1	43,953	0.00%
2020/06/16	0	0.00	10	20.25	20.35	-10	46,903	-0.02%
2020/06/15	17	20.17	0	0.00	20.10	17	48,350	0.04%
2020/06/12	15	20.12	7	20.20	20.20	8	49,216	0.02%
2020/06/11	4	20.79	0	0.00	20.65	4	50,336	0.01%
2020/06/08	0	0.00	1	20.90	21.00	-1	54,674	0.00%
2020/06/05	2	20.70	101	20.81	20.80	-99	55,643	-0.18%	大賣/
2020/06/04	0	0.00	10	20.85	20.65	-10	56,543	-0.02%
2020/06/03	1	20.65	13	20.71	20.75	-12	57,457	-0.02%
2020/06/02	0	0.00	32	20.23	20.30	-32	57,439	-0.06%
2020/06/01	2	20.10	7	20.14	20.05	-5	57,450	-0.01%
2020/05/29	6	19.71	1	19.75	19.95	5	57,494	0.01%
2020/05/28	2	19.90	5	19.90	19.85	-3	55,907	-0.01%
2020/05/27	0	0.00	28	20.01	20.10	-28	56,210	-0.05%
2020/05/26	0	0.00	1	19.95	19.95	-1	56,541	0.00%
2020/05/25	0	0.00	1	19.70	19.75	-1	56,691	0.00%
2020/05/22	6	19.58	0	0.00	19.55	6	56,938	0.01%
2020/05/20	2	19.85	0	0.00	19.85	2	56,828	0.00%
2020/05/19	2	19.80	56	19.84	19.85	-54	57,037	-0.09%
2020/05/18	22	19.55	2	19.60	19.50	20	57,028	0.04%
2020/05/15	4	19.70	3	19.70	19.60	1	57,006	0.00%
2020/05/14	4	19.60	4	19.55	19.55	0	57,148	0.00%
2020/05/13	21	19.55	0	0.00	19.80	21	56,821	0.04%
2020/05/12	23	19.65	0	0.00	19.65	23	56,806	0.04%
2020/05/11	44	20.01	61	19.97	20.00	-17	56,510	-0.03%
2020/05/08	2	19.85	4	19.86	19.80	-2	56,336	0.00%
2020/05/07	0	0.00	1	19.75	19.70	-1	56,494	0.00%
2020/05/06	8	19.50	2	19.60	19.55	6	56,584	0.01%
2020/05/05	24	19.69	3	19.68	19.65	21	56,507	0.04%
2020/05/04	18	19.49	0	0.00	19.50	18	56,571	0.03%
2020/04/30	114	20.00	117	19.92	20.00	-3	56,460	-0.01%	大買/大賣/
2020/04/29	3	19.78	0	0.00	19.70	3	56,001	0.01%
2020/04/28	11	19.20	25	19.41	19.50	-14	56,031	-0.02%
2020/04/27	7	18.79	10	18.90	19.05	-3	57,103	-0.01%
2020/04/24	2	18.68	0	0.00	18.60	2	56,791	0.00%
2020/04/23	9.1	18.53	1	18.80	18.55	8.1	56,445	0.01%
2020/04/22	14	18.48	5	18.35	18.50	9	56,084	0.02%
2020/04/21	23.1	18.86	10	18.75	18.70	13.1	55,653	0.02%
2020/04/20	4	19.44	4	19.50	19.30	0	54,957	0.00%
2020/04/17	82	19.66	10	19.64	19.60	72	54,808	0.13%
2020/04/16	27	19.52	18	19.51	19.50	9	54,484	0.02%
2020/04/15	10	19.93	3	20.00	19.90	7	53,928	0.01%
2020/04/14	2	19.60	34	19.53	19.65	-32	53,168	-0.06%
2020/04/13	6	18.78	0	0.00	18.80	6	52,397	0.01%
2020/04/10	5	18.56	6	18.51	18.65	-1	51,908	0.00%
2020/04/09	30	18.06	0	0.00	18.05	30	51,292	0.06%
2020/04/08	7.3	17.99	2	18.00	17.95	5.3	50,814	0.01%
2020/04/07	2.1	18.02	2	18.10	17.90	0.1	50,406	0.00%
2020/04/06	50	17.80	0	0.00	17.85	50	50,107	0.10%
2020/04/01	8	17.76	0	0.00	17.75	8	49,449	0.02%
2020/03/31	6	17.95	2	18.05	17.90	4	49,090	0.01%
2020/03/30	11	17.85	8	18.03	17.90	3	48,326	0.01%
2020/03/27	3	17.80	3	17.73	17.90	0	47,734	0.00%
2020/03/26	13	17.34	5	17.34	17.30	8	46,872	0.02%
2020/03/25	21	17.44	10	17.50	17.50	11	46,742	0.02%
2020/03/24	7	16.67	2	17.00	16.60	5	45,846	0.01%
2020/03/23	10	16.21	0	0.00	16.15	10	45,074	0.02%
2020/03/20	25	16.93	0.6	17.25	17.10	24.4	43,907	0.06%
2020/03/19	30	16.96	4	16.55	16.30	26	42,276	0.06%
2020/03/18	21	18.04	0	0.00	17.95	21	41,243	0.05%
2020/03/17	53	18.45	0	0.00	18.35	53	40,340	0.13%
2020/03/16	46	19.15	8	19.35	19.05	38	38,936	0.10%
2020/03/13	17.5	18.97	1	19.15	19.65	16.5	37,786	0.04%
2020/03/12	5	20.66	0.1	20.60	20.50	4.9	35,232	0.01%
2020/03/11	11	21.45	0	0.00	21.35	11	34,135	0.03%
2020/03/10	12	21.54	0	0.00	21.55	12	33,181	0.04%
2020/03/09	17	21.99	0	0.00	21.80	17	32,323	0.05%
2020/03/06	1	22.40	1	22.80	22.40	0	31,317	0.00%
2020/03/05	0	0.00	2	22.80	22.85	-2	31,030	-0.01%
2020/03/04	0	22.55	14	22.50	22.55	-14	30,859	-0.05%
2020/03/03	0.5	22.55	0	0.00	22.55	0.5	30,623	0.00%
2020/03/02	21	22.05	14	22.25	22.25	7	30,120	0.02%
2020/02/27	26	22.60	5	22.70	22.70	21	30,315	0.07%
2020/02/26	0	0.00	1	22.70	22.80	-1	29,971	0.00%
2020/02/25	32	22.67	0	0.00	22.80	32	29,697	0.11%
2020/02/24	1	22.85	0	0.00	22.85	1	29,878	0.00%
2020/02/20	1	23.35	0.1	23.40	23.45	0.9	29,837	0.00%
2020/02/19	0	0.00	4	23.25	23.30	-4	29,646	-0.01%
2020/02/17	0	0.00	20	22.89	22.95	-20	29,671	-0.07%
2020/02/14	2	22.75	2	22.80	22.80	0	30,157	0.00%
2020/02/11	58	22.55	59	22.50	22.55	-1	31,005	0.00%
2020/02/10	2	22.43	0	0.00	22.50	2	31,077	0.01%
2020/02/04	1	22.10	12	22.16	22.30	-11	31,443	-0.03%
2020/02/03	0.5	22.00	4	21.90	21.95	-3.5	31,371	-0.01%
2020/01/31	51	22.15	20	22.10	22.05	31	31,208	0.10%
2020/01/30	14	22.27	29	22.20	22.00	-15	30,750	-0.05%
2020/01/20	1	22.65	0	0.00	22.90	1	29,385	0.00%
2020/01/17	7	22.55	0	0.00	22.60	7	29,165	0.02%
2020/01/16	0.6	22.60	0	0.00	22.60	0.6	29,356	0.00%
2020/01/15	4	22.70	2	22.70	22.70	2	29,348	0.01%
2020/01/14	17	22.52	0	0.00	22.60	17	29,269	0.06%
2020/01/13	13	22.31	0	0.00	22.50	13	28,942	0.04%
2020/01/10	1	22.25	0	0.00	22.25	1	29,085	0.00%
2020/01/09	61	22.30	62	22.25	22.30	-1	29,229	0.00%
2020/01/08	1	22.15	0	0.00	22.25	1	29,318	0.00%
2020/01/07	0	0.00	13	22.24	22.35	-13	29,051	-0.04%
2020/01/06	3.5	22.26	0	0.00	22.25	3.5	29,172	0.01%
2020/01/03	5	22.35	0	0.00	22.45	5	28,991	0.02%
2020/01/02	1	22.30	0	0.00	22.35	1	29,062	0.00%
2019/12/31	5	22.34	0	0.00	22.40	5	29,038	0.02%
2019/12/30	6	22.41	0.2	22.45	22.50	5.8	28,926	0.02%
2019/12/26	0	0.00	30.4	22.40	22.45	-30.4	28,840	-0.11%
2019/12/25	0	0.00	1	22.45	22.45	-1	29,121	0.00%
2019/12/23	1	22.45	0	0.00	22.50	1	29,234	0.00%
2019/12/20	0	0.00	28	22.50	22.40	-28	29,485	-0.09%
2019/12/19	6	22.49	0	0.00	22.40	6	29,215	0.02%
2019/12/18	1	22.40	2	22.35	22.50	-1	29,240	0.00%
2019/12/17	0	0.00	1	22.35	22.40	-1	29,345	0.00%
2019/12/13	0	0.00	16	22.43	22.50	-16	29,132	-0.05%
2019/12/12	10	22.18	26	22.25	22.15	-16	28,495	-0.06%
2019/12/10	0	0.00	10	21.95	21.95	-10	28,209	-0.04%
2019/12/09	0	0.00	50	21.75	21.85	-50	28,218	-0.18%
2019/12/06	0	0.00	10	21.75	21.90	-10	28,482	-0.04%
2019/12/05	1	21.80	0	0.00	21.70	1	28,490	0.00%
2019/12/04	10	21.65	1	21.85	21.85	9	28,342	0.03%
2019/12/03	5	21.70	0	0.00	21.75	5	28,292	0.02%
2019/12/02	2	21.75	0	0.00	21.85	2	28,151	0.01%
2019/11/29	16	21.91	0	0.00	21.85	16	28,072	0.06%
2019/11/28	2	22.00	0	0.00	21.95	2	27,767	0.01%
2019/11/27	0	0.00	4	22.23	22.25	-4	27,753	-0.01%
2019/11/26	0	0.00	19	22.23	22.10	-19	27,682	-0.07%
2019/11/25	11	21.90	0	0.00	21.90	11	26,609	0.04%
2019/11/22	3	21.98	0.4	22.00	22.00	2.6	26,937	0.01%
2019/11/21	2	22.00	0	0.00	22.00	2	26,777	0.01%
2019/11/19	5	22.15	0	0.00	22.25	5	26,043	0.02%
2019/11/18	2.2	22.10	10	22.15	22.25	-7.8	26,049	-0.03%
2019/11/15	3	22.17	2	22.25	22.15	1	25,962	0.00%
2019/11/14	0	0.00	12	22.20	22.15	-12	25,865	-0.05%
2019/11/13	0	0.00	2	22.20	22.25	-2	25,955	-0.01%
2019/11/12	3	21.95	2	21.85	21.90	1	25,256	0.00%
2019/11/11	2	21.58	0	0.00	21.60	2	24,622	0.01%
2019/11/08	12	21.79	10	21.75	21.85	2	24,477	0.01%
2019/11/07	12	21.68	1	21.70	21.70	11	24,669	0.04%
2019/11/06	0	0.00	2	21.65	21.75	-2	24,715	-0.01%
2019/11/04	0	0.00	14	21.34	21.45	-14	24,725	-0.06%
2019/11/01	1.9	21.20	5	21.20	21.25	-3.1	24,489	-0.01%
2019/10/31	1	21.15	2	21.25	21.20	-1	24,908	0.00%
2019/10/30	1	21.00	0	0.00	21.10	1	24,686	0.00%
2019/10/29	1	21.05	2	21.20	21.15	-1	25,036	0.00%
2019/10/24	0	0.00	2	21.08	21.15	-2	24,634	-0.01%
2019/10/23	1.1	20.91	2	20.95	21.00	-0.9	24,501	0.00%
2019/10/18	1	21.00	0	0.00	20.90	1	24,260	0.00%
2019/10/17	0	0.00	24	21.00	21.15	-24	24,150	-0.10%
2019/10/16	2	20.95	1	21.00	20.95	1	23,826	0.00%
2019/10/15	1	20.85	0	0.00	20.90	1	23,758	0.00%
2019/10/14	0	0.00	2	20.85	20.90	-2	24,159	-0.01%
2019/10/09	0	0.00	2	20.70	20.60	-2	24,663	-0.01%
2019/10/07	1	20.60	1	20.60	20.55	0	25,902	0.00%
2019/10/03	4	20.56	0	0.00	20.55	4	26,541	0.02%
2019/10/01	10	20.80	2	20.80	20.85	8	27,048	0.03%
2019/09/27	3	20.60	10	20.75	20.60	-7	27,031	-0.03%
2019/09/26	1	20.70	0	0.00	20.70	1	27,241	0.00%
2019/09/25	13	20.54	0	0.00	20.65	13	27,559	0.05%
2019/09/24	2	20.77	0	0.00	20.75	2	27,399	0.01%
2019/09/23	12	21.01	0	0.00	20.90	12	27,318	0.04%
2019/09/19	0	0.00	2	21.20	21.25	-2	27,069	-0.01%
2019/09/18	0	0.00	7	21.26	21.30	-7	27,226	-0.03%
2019/09/17	0	0.00	9	20.95	21.00	-9	27,189	-0.03%
2019/09/16	0.6	21.05	0	0.00	21.05	0.6	27,856	0.00%
2019/09/12	2	21.05	11	21.09	21.00	-9	28,088	-0.03%
2019/09/10	21	20.90	0	0.00	20.95	21	28,358	0.07%
2019/09/06	49	20.55	49	20.55	20.55	0	28,532	0.00%
2019/09/05	0	0.00	2	20.55	20.45	-2	28,606	-0.01%
2019/09/04	0.2	20.35	0	0.00	20.35	0.2	28,798	0.00%
2019/08/29	1	20.10	0	0.00	20.10	1	29,901	0.00%
2019/08/28	0.5	20.20	1	20.15	20.15	-0.5	30,230	0.00%
2019/08/27	10	20.15	0	0.00	20.05	10	30,411	0.03%
2019/08/26	6	20.19	1	20.20	20.15	5	30,322	0.02%
2019/08/23	2	20.30	0	0.00	20.50	2	30,561	0.01%
2019/08/22	2	20.25	0	0.00	20.25	2	30,712	0.01%
2019/08/21	3	20.45	0	0.00	20.30	3	31,456	0.01%
2019/08/20	2	20.40	11	20.45	20.60	-9	31,423	-0.03%
2019/08/19	0	0.00	10	20.45	20.45	-10	31,432	-0.03%
2019/08/16	1	20.10	1	20.45	20.50	0	31,486	0.00%
2019/08/15	2	20.03	0	0.00	20.05	2	31,295	0.01%
2019/08/14	0.5	20.30	0	0.00	20.20	0.5	31,569	0.00%
2019/08/13	12	20.05	0	0.00	20.00	12	31,757	0.04%
2019/08/12	1	20.40	1	20.45	20.20	0	31,637	0.00%
2019/08/08	10	20.20	10	20.25	20.15	0	31,471	0.00%
2019/08/07	3	20.00	0	0.00	20.05	3	31,689	0.01%
2019/08/06	11	19.85	0	0.00	19.95	11	32,019	0.03%
2019/08/05	2.5	20.03	0	0.00	20.10	2.5	31,858	0.01%
2019/08/02	4	20.08	28	20.07	20.05	-24	32,159	-0.07%
2019/08/01	2	20.25	0	0.00	20.30	2	32,456	0.01%
2019/07/31	3	20.38	0	0.00	20.30	3	32,839	0.01%
2019/07/30	3	20.52	0	0.00	20.50	3	32,580	0.01%
2019/07/25	0	0.00	1	20.55	20.65	-1	34,955	0.00%
2019/07/24	1.5	20.50	0	0.00	20.45	1.5	35,354	0.00%
2019/07/23	0	0.00	2	20.60	20.50	-2	35,852	-0.01%
2019/07/19	1	20.50	10	20.60	20.50	-9	35,993	-0.03%
2019/07/18	2	20.55	0	0.00	20.60	2	36,021	0.01%
2019/07/17	4	20.50	50	20.50	20.60	-46	36,136	-0.13%
2019/07/16	13	20.52	103	20.50	20.55	-90	36,056	-0.25%	大賣/
2019/07/15	116	20.65	2	20.70	20.65	114	35,686	0.32%	大買/鉅額交易
2019/07/12	3	21.67	13	21.65	21.60	-10	35,402	-0.03%
2019/07/11	0	0.00	2	21.80	21.75	-2	34,856	-0.01%
2019/07/10	10	21.75	0	0.00	21.75	10	34,509	0.03%
2019/07/08	4	21.69	0	0.00	21.70	4	34,092	0.01%
2019/07/05	0	0.00	3	21.70	21.70	-3	33,912	-0.01%
2019/07/03	0	0.00	0.4	21.45	21.50	-0.4	33,814	0.00%
2019/07/02	1	21.45	0	0.00	21.50	1	33,679	0.00%
2019/07/01	0	0.00	7.2	21.49	21.45	-7.2	33,343	-0.02%
2019/06/26	0	0.00	2	21.15	21.20	-2	33,292	-0.01%
2019/06/21	1	21.10	0	0.00	21.10	1	32,956	0.00%
2019/06/19	1	21.35	10	21.45	21.50	-9	32,024	-0.03%
2019/06/17	0	21.35	2	21.30	21.30	-2	31,575	-0.01%
2019/06/14	0	0.00	1	21.30	21.35	-1	31,601	0.00%
2019/06/12	2	21.18	0	0.00	21.10	2	31,699	0.01%
2019/06/10	0	0.00	2	21.30	21.30	-2	31,246	-0.01%
2019/06/06	4	20.95	3	21.00	21.05	1	30,905	0.00%
2019/06/05	0	0.00	1	20.90	20.95	-1	30,745	0.00%
2019/06/04	2	20.80	0	0.00	20.80	2	30,803	0.01%
2019/05/31	0.3	20.95	0	0.00	20.95	0.3	30,684	0.00%
2019/05/29	2	20.85	0	0.00	20.85	2	30,603	0.01%
2019/05/28	0	0.00	5	21.05	21.05	-5	30,736	-0.02%
2019/05/27	1	21.00	0	0.00	20.95	1	30,128	0.00%
2019/05/23	1	20.85	0	0.00	20.85	1	30,190	0.00%
2019/05/21	4	20.98	0	0.00	20.95	4	30,045	0.01%
2019/05/20	4	20.95	0	0.00	20.90	4	29,570	0.01%
2019/05/15	3	20.85	0	0.00	20.80	3	29,001	0.01%
2019/05/14	1	21.00	2	20.95	21.05	-1	28,760	0.00%
2019/05/13	0	0.00	1	21.05	21.05	-1	28,667	0.00%
2019/05/10	0	0.00	31	21.15	21.20	-31	28,748	-0.11%
2019/05/09	11	21.03	4	20.88	20.85	7	28,522	0.02%
2019/05/08	1	21.15	0	0.00	21.10	1	28,103	0.00%
2019/05/06	1	21.35	0	0.00	21.45	1	28,031	0.00%
2019/05/03	20	21.74	13	21.68	21.85	7	27,735	0.03%
2019/05/02	6	21.45	15	21.43	21.50	-9	26,834	-0.03%
2019/04/30	0	0.00	9	20.97	21.15	-9	26,317	-0.03%
2019/04/29	0	0.00	7	20.81	20.90	-7	26,122	-0.03%
2019/04/26	0.1	20.50	0	0.00	20.45	0.1	26,110	0.00%
2019/04/23	1.1	20.36	0	0.00	20.45	1.1	26,286	0.00%
2019/04/19	3	20.35	0	0.00	20.40	3	26,539	0.01%
2019/04/18	6	20.24	0	0.00	20.20	6	26,699	0.02%
2019/04/17	6	20.38	0	0.00	20.35	6	26,558	0.02%
2019/04/16	6	20.45	0	0.00	20.45	6	26,322	0.02%
2019/04/15	2	20.48	0	0.00	20.40	2	26,435	0.01%
2019/04/12	0.7	20.60	0	0.00	20.55	0.7	26,754	0.00%
2019/04/11	0	0.00	3	20.68	20.70	-3	26,867	-0.01%
2019/04/10	1	20.70	0	0.00	20.55	1	26,937	0.00%
2019/04/09	1	20.70	0	0.00	20.75	1	27,013	0.00%
2019/04/01	2	20.35	5	20.36	20.30	-3	26,739	-0.01%
2019/03/29	1	20.40	0	0.00	20.45	1	26,136	0.00%
2019/03/28	2	20.40	0	0.00	20.40	2	26,082	0.01%
2019/03/27	3	20.50	0	0.00	20.40	3	26,159	0.01%
2019/03/26	1	20.60	0	0.00	20.65	1	26,032	0.00%
2019/03/21	7	21.00	34	20.95	21.00	-27	26,561	-0.10%
2019/03/12	14	20.56	0	0.00	20.60	14	27,326	0.05%
2019/03/08	7	20.40	0	0.00	20.35	7	27,427	0.03%
2019/03/06	1	20.60	30	20.60	20.55	-29	27,671	-0.10%
2019/03/05	10	20.65	0	0.00	20.65	10	27,714	0.04%
2019/03/04	1	20.60	0	0.00	20.75	1	27,585	0.00%
2019/02/27	10	20.80	0	0.00	20.85	10	27,417	0.04%
2019/02/26	10	20.70	0	0.00	20.80	10	27,282	0.04%
2019/02/22	2	20.70	0	0.00	20.75	2	26,958	0.01%
2019/02/21	1	20.65	2	20.75	20.75	-1	26,919	0.00%
2019/02/20	1	20.45	0	0.00	20.55	1	27,123	0.00%
2019/02/18	2	20.50	0	0.00	20.45	2	27,517	0.01%
2019/02/15	8	20.48	0	0.00	20.45	8	27,909	0.03%
2019/02/14	1	20.60	0	0.00	20.60	1	28,469	0.00%
2019/02/13	2	20.55	0	0.00	20.60	2	28,526	0.01%
2019/02/12	1	20.35	0.1	20.65	20.55	0.9	28,385	0.00%
2019/02/11	0.1	20.65	0	0.00	20.45	0.1	27,998	0.00%
2019/01/30	1	20.65	0	0.00	20.70	1	27,590	0.00%
2019/01/29	1	20.50	0	0.00	20.55	1	27,382	0.00%
2019/01/25	0	0.00	2	20.60	20.60	-2	27,101	-0.01%
2019/01/23	2	20.40	2	20.43	20.35	0	27,098	0.00%
2019/01/21	0	0.00	2	20.20	20.25	-2	26,915	-0.01%
2019/01/18	57	19.95	57	20.00	19.95	0	27,051	0.00%
2019/01/16	4	20.00	0	0.00	20.05	4	28,259	0.01%
2019/01/15	44	20.15	44	20.15	20.15	0	28,265	0.00%
2019/01/11	2	20.10	0	0.00	20.10	2	28,288	0.01%
2019/01/10	1	20.20	0	0.00	20.20	1	28,063	0.00%
2019/01/09	0	0.00	2	20.25	20.25	-2	27,976	-0.01%
2019/01/08	4	19.95	1	20.05	19.95	3	27,952	0.01%
2019/01/07	82	20.10	88	20.00	20.10	-6	28,441	-0.02%
2019/01/04	15	19.70	0	0.00	19.80	15	29,344	0.05%
2019/01/02	16	19.92	0	0.00	19.90	16	30,669	0.05%
2018/12/28	1	20.00	6	20.05	20.20	-5	30,755	-0.02%
2018/12/27	1	19.95	2	20.00	19.95	-1	30,893	0.00%
2018/12/26	0.5	19.90	0	0.00	19.80	0.5	31,347	0.00%
2018/12/24	9	19.88	2	19.85	19.85	7	31,770	0.02%
2018/12/21	0.5	20.00	0	0.00	19.90	0.5	32,371	0.00%
2018/12/20	0.7	20.00	0	0.00	19.95	0.7	32,619	0.00%
2018/12/14	2	20.15	0	0.00	20.45	2	34,004	0.01%
2018/12/13	0.2	20.15	0	0.00	20.10	0.2	33,884	0.00%
2018/12/12	15	19.91	0	0.00	19.90	15	33,804	0.04%
2018/12/11	6	19.96	0	0.00	20.00	6	32,968	0.02%
2018/12/10	2	20.05	0	0.00	20.00	2	32,772	0.01%
2018/12/07	6	20.20	0	0.00	20.20	6	32,513	0.02%
2018/12/06	0	0.00	1	20.30	20.35	-1	32,465	0.00%
2018/12/03	2	20.75	0	0.00	20.70	2	32,469	0.01%
2018/11/30	4	20.46	0	0.00	20.45	4	32,270	0.01%
2018/11/29	1	20.45	0	0.00	20.40	1	31,986	0.00%
2018/11/28	1.2	20.52	0	0.00	20.60	1.2	31,806	0.00%
2018/11/27	4	20.51	4	20.50	20.60	0	31,712	0.00%
2018/11/23	10	20.50	0	0.00	20.50	10	31,676	0.03%
2018/11/22	0.4	20.80	0	0.00	20.70	0.4	31,618	0.00%
2018/11/21	1	20.80	0	0.00	20.85	1	31,646	0.00%
2018/11/20	0	0.00	5	21.05	21.00	-5	31,556	-0.02%
2018/11/16	4	21.10	6	20.83	21.10	-2	31,257	-0.01%
2018/11/15	1	20.70	0	0.00	20.70	1	30,961	0.00%
2018/11/14	2	20.75	0	0.00	20.70	2	30,812	0.01%
2018/11/13	1	20.80	0	0.00	20.90	1	30,538	0.00%
2018/11/12	1	21.10	0	0.00	21.10	1	30,184	0.00%
2018/11/08	10	21.20	0	0.00	21.20	10	30,660	0.03%
2018/11/07	0	0.00	10	21.00	21.00	-10	30,638	-0.03%
2018/11/05	5	20.58	0	0.00	20.75	5	31,357	0.02%
2018/11/02	0	0.00	11	20.50	20.80	-11	31,507	-0.03%
2018/10/29	1	19.90	0	0.00	19.80	1	32,258	0.00%
2018/10/26	3	19.90	0	0.00	19.90	3	32,467	0.01%
2018/10/25	10.1	19.95	0	0.00	19.90	10.1	32,549	0.03%
2018/10/24	11	20.48	0	0.00	20.40	11	32,425	0.03%
2018/10/19	1	20.95	5	21.05	21.15	-4	32,037	-0.01%
2018/10/18	0.2	21.15	0	0.00	21.15	0.2	31,970	0.00%
2018/10/17	11	21.10	0	0.00	21.05	11	32,056	0.03%
2018/10/12	19	21.21	11	21.43	21.70	8	31,832	0.03%
2018/10/11	8	21.18	0	0.00	21.15	8	30,930	0.03%
2018/10/09	0	0.00	5	22.84	22.75	-5	29,737	-0.02%
2018/10/08	0	0.00	5	22.55	22.55	-5	29,411	-0.02%
2018/10/05	0	0.00	3	22.72	22.70	-3	29,290	-0.01%
2018/10/04	0	0.00	16	22.66	22.95	-16	29,177	-0.05%
2018/10/02	2.4	22.54	1	22.60	22.60	1.4	29,147	0.00%
2018/10/01	1	22.85	0	0.00	22.95	1	29,637	0.00%
2018/09/28	44	22.85	10	22.95	23.00	34	30,451	0.11%
2018/09/27	0	0.00	8	22.84	23.00	-8	30,471	-0.03%
2018/09/25	0	0.00	5	22.43	22.60	-5	31,058	-0.02%
2018/09/21	0	0.00	15	22.35	22.45	-15	31,317	-0.05%
2018/09/20	0.2	22.05	4	22.13	22.15	-3.8	31,159	-0.01%
2018/09/18	0	0.00	3	21.50	21.55	-3	31,334	-0.01%
2018/09/13	1	21.10	0	0.00	21.20	1	31,826	0.00%
2018/09/06	5	21.20	0	0.00	21.15	5	33,457	0.01%
2018/09/05	0.9	21.30	0	0.00	21.20	0.9	33,573	0.00%
2018/09/03	2	21.30	0	0.00	21.35	2	33,598	0.01%
2018/08/31	0.2	21.45	0	0.00	21.60	0.2	33,693	0.00%
2018/08/27	0	0.00	2	21.50	21.50	-2	34,035	-0.01%
2018/08/22	32	21.50	32	21.40	21.50	0	35,855	0.00%
2018/08/21	27	21.40	27	21.30	21.40	0	35,721	0.00%
2018/08/20	57	21.30	57	21.15	21.30	0	35,805	0.00%
2018/08/10	4	21.25	0	0.00	21.30	4	35,638	0.01%
2018/08/03	1.3	21.20	1	21.10	21.20	0.3	36,403	0.00%
2018/08/02	4	20.90	1	21.05	20.75	3	36,266	0.01%
2018/08/01	0	0.00	0.2	21.10	21.10	-0.2	36,116	0.00%
2018/07/30	5	20.55	0	0.00	20.50	5	35,161	0.01%
2018/07/27	2	20.55	0	0.00	20.65	2	35,318	0.01%
2018/07/26	5	20.40	0	0.00	20.55	5	35,521	0.01%
2018/07/23	5	20.45	0	0.00	20.45	5	35,543	0.01%
2018/07/17	0	0.00	0.8	20.55	20.50	-0.8	35,090	0.00%
2018/07/13	1	20.60	0	0.00	20.70	1	35,561	0.00%
2018/07/09	3.7	20.56	0	0.00	20.50	3.7	35,451	0.01%
2018/07/06	3	21.50	0	0.00	21.50	3	34,888	0.01%
2018/07/04	20	21.65	0	0.00	21.80	20	34,001	0.06%
2018/07/03	0	0.00	5	21.80	21.65	-5	34,097	-0.01%
2018/06/29	1.5	21.90	2	21.85	21.95	-0.5	33,189	0.00%
2018/06/28	1	21.80	31	21.70	21.75	-30	32,256	-0.09%
2018/06/26	0	0.00	1	21.90	21.75	-1	31,466	0.00%
2018/06/21	1.2	21.83	1	21.70	21.70	0.2	31,678	0.00%
2018/06/20	1	21.75	0	0.00	21.85	1	32,358	0.00%
2018/06/19	16	21.67	0	0.00	21.60	16	32,291	0.05%
2018/06/15	1	21.95	1	21.80	22.15	0	31,926	0.00%
2018/06/14	14	21.95	0	0.00	21.90	14	31,544	0.04%
2018/06/12	2	22.18	0	0.00	22.10	2	32,170	0.01%
2018/06/06	1	22.20	2	22.30	22.45	-1	32,693	0.00%
2018/06/05	0	0.00	20	22.10	22.20	-20	32,579	-0.06%
2018/05/31	5.5	21.60	0	0.00	21.60	5.5	33,175	0.02%
2018/05/30	2.7	21.68	1	21.75	21.60	1.7	32,648	0.01%
2018/05/29	5	22.04	0	0.00	22.15	5	32,291	0.02%
2018/05/28	20	22.20	0	0.00	22.20	20	32,740	0.06%
2018/05/25	0	0.00	2	22.25	22.20	-2	33,246	-0.01%
2018/05/22	1	22.15	4	22.16	22.15	-3	33,611	-0.01%
2018/05/21	0.5	22.05	1	22.20	22.15	-0.5	33,968	0.00%
2018/05/14	0	0.00	6	22.10	22.10	-6	36,559	-0.02%
2018/05/11	0	0.00	33	21.84	21.95	-33	36,817	-0.09%
2018/05/09	0	0.00	1	21.50	21.45	-1	35,954	0.00%
2018/05/04	1.4	21.01	5	21.05	21.05	-3.6	36,765	-0.01%
2018/05/03	0.2	21.15	0	0.00	21.10	0.2	37,037	0.00%
2018/05/02	0	0.00	6	21.20	21.15	-6	37,884	-0.02%
2018/04/30	1	21.35	0	0.00	21.25	1	38,526	0.00%
2018/04/24	11	21.25	0	0.00	21.30	11	40,058	0.03%
2018/04/20	0	0.00	5	21.55	21.55	-5	40,476	-0.01%
2018/04/19	0	0.00	10	21.60	21.70	-10	40,704	-0.02%
2018/04/18	0.3	21.40	10	21.50	21.50	-9.7	40,460	-0.02%
2018/04/17	13	21.11	0	0.00	21.10	13	40,553	0.03%
2018/04/16	1	21.30	1	21.55	21.55	0	40,924	0.00%
2018/04/13	0	0.00	3	21.55	21.60	-3	41,291	-0.01%
2018/04/11	0	21.50	0	0.00	21.50	0	42,407	0.00%
2018/04/09	1	20.90	0	0.00	21.00	1	42,693	0.00%
2018/04/03	10	20.90	0	0.00	20.90	10	42,305	0.02%
2018/03/31	10.7	21.20	0	0.00	21.20	10.7	42,394	0.03%
2018/03/29	0.5	21.00	0	0.00	20.90	0.5	42,855	0.00%
2018/03/28	1	20.95	0	0.00	21.00	1	42,682	0.00%
2018/03/27	4	21.15	0	0.00	21.15	4	42,510	0.01%
2018/03/26	5	20.94	0	0.00	21.05	5	42,362	0.01%
2018/03/23	44	21.04	0	0.00	20.95	44	42,341	0.10%
2018/03/20	3	21.50	0	0.00	21.55	3	41,940	0.01%
2018/03/19	7	21.35	4	21.43	21.60	3	42,411	0.01%
2018/03/16	0	0.00	2	21.50	21.30	-2	42,333	0.00%
2018/03/14	0	0.00	2	21.90	21.80	-2	41,261	0.00%
2018/03/13	0	0.00	2	21.95	21.90	-2	41,012	0.00%
2018/03/12	0	0.00	2	21.95	21.90	-2	40,888	0.00%
2018/03/08	3	21.55	0	0.00	21.60	3	41,320	0.01%
2018/03/07	4	21.45	2	21.43	21.40	2	41,693	0.00%
2018/03/06	2.3	21.61	11	21.56	21.70	-8.7	41,997	-0.02%
2018/03/05	0	0.00	2	21.70	21.50	-2	42,307	0.00%
2018/03/02	3	21.60	0	0.00	21.65	3	41,960	0.01%
2018/03/01	0	0.00	2	21.60	21.50	-2	41,744	0.00%
2018/02/27	0.1	21.35	7	21.50	21.35	-6.9	41,174	-0.02%
2018/02/26	0	0.00	10	21.40	21.40	-10	40,717	-0.02%
2018/02/23	0	0.00	11	21.30	21.25	-11	40,645	-0.03%
2018/02/22	6	21.15	0.3	21.20	21.20	5.8	42,130	0.01%
2018/02/21	2	21.05	0	0.00	21.10	2	42,643	0.00%
2018/02/12	10.5	20.65	0	0.00	20.60	10.5	42,169	0.02%
2018/02/09	22	20.53	15	20.50	20.35	7	42,068	0.02%
2018/02/08	10	20.50	0	0.00	20.60	10	41,488	0.02%
2018/02/07	23	20.21	23	20.35	20.35	0	41,165	0.00%
2018/02/06	9.2	19.98	3	20.02	19.70	6.2	40,071	0.02%
2018/02/05	43	20.90	30	20.85	20.85	13	38,605	0.03%
2018/02/02	0	0.00	10	21.15	21.30	-10	38,047	-0.03%
2018/02/01	0.9	21.30	18	21.35	21.30	-17.1	37,838	-0.05%
2018/01/31	6	21.02	0	0.00	21.30	6	37,489	0.02%
2018/01/30	15	21.22	0	0.00	21.10	15	37,024	0.04%
2018/01/29	1.2	21.20	0	0.00	21.20	1.2	36,554	0.00%
2018/01/26	1	21.25	20	21.15	21.15	-19	35,918	-0.05%
2018/01/25	0	0.00	2	21.25	21.30	-2	35,288	-0.01%
2018/01/24	20	20.91	3	20.98	21.05	17	34,288	0.05%
2018/01/23	28	21.31	117	21.30	21.30	-89	33,227	-0.27%	大賣/
2018/01/22	20	21.83	2	21.85	21.85	18	31,983	0.06%
2018/01/19	4	21.68	0	0.00	21.70	4	31,896	0.01%
2018/01/17	3	21.85	3	21.95	22.00	0	31,366	0.00%
2018/01/16	12.5	22.03	2	22.20	22.00	10.5	31,197	0.03%
2018/01/15	1	21.95	39	22.10	22.15	-38	30,820	-0.12%
2018/01/12	0	0.00	3	21.75	21.75	-3	30,268	-0.01%
2018/01/10	0	0.00	24	21.58	21.70	-24	29,985	-0.08%
2018/01/09	10.1	21.31	5	21.32	21.40	5.1	29,340	0.02%
2018/01/08	0	0.00	12	21.42	21.50	-12	28,915	-0.04%
2018/01/05	0	0.00	2	20.70	20.90	-2	27,919	-0.01%
2018/01/04	1	20.55	5	20.55	20.65	-4	27,726	-0.01%
2018/01/03	32	20.50	0	0.00	20.65	32	27,627	0.12%
2018/01/02	19	20.43	0	0.00	20.45	19	27,589	0.07%