中信金 (2891)-群益金鼎-建成券商分點個股進出

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
2795人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中信金 (2891)籌碼相關－群益金鼎-建成券商分點個股進出

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

群益金鼎-建成券商分點個股進出
群益金鼎-建成券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0.1	31.05	0	0.00	31.00	0.1	40,831	0.00%
2024/04/23	0	0.00	4	31.60	31.55	-4	41,790	-0.01%
2024/04/22	0	0.00	3	31.53	31.35	-3	42,071	-0.01%
2024/04/19	0.1	31.20	2	31.00	31.00	-1.9	41,661	0.00%
2024/04/18	0	0.00	5	31.80	31.70	-5	41,147	-0.01%
2024/04/17	0	0.00	1	31.70	31.50	-1	40,960	0.00%
2024/04/16	3	31.45	0	0.00	30.95	3	40,923	0.01%
2024/04/12	0	0.00	5	32.05	31.75	-5	40,770	-0.01%
2024/04/11	1	31.70	0	0.00	31.95	1	40,863	0.00%
2024/04/10	0	0.00	2	32.05	31.85	-2	41,139	0.00%
2024/04/09	0	0.00	0.1	32.10	32.15	-0.1	41,635	0.00%
2024/04/08	0	0.00	9	32.13	32.05	-9	41,979	-0.02%
2024/04/03	3	31.55	0	0.00	31.45	3	41,810	0.01%
2024/04/02	13	31.83	27	31.76	31.80	-14	41,734	-0.03%
2024/04/01	17	32.10	11	32.04	31.65	6	41,763	0.01%
2024/03/29	2.6	32.45	9	32.84	33.05	-6.4	41,294	-0.02%
2024/03/28	0	0.00	1	32.40	32.40	-1	40,295	0.00%
2024/03/27	8	31.85	4	32.31	32.60	4	39,833	0.01%
2024/03/26	40	31.78	3	31.92	31.80	37	39,715	0.09%
2024/03/25	20	31.75	0	0.00	31.70	20	40,159	0.05%
2024/03/22	21	31.83	28	32.18	31.90	-7	40,539	-0.02%
2024/03/21	5	31.85	12	32.01	31.95	-7	40,415	-0.02%
2024/03/20	40	31.56	0	0.00	31.25	40	40,546	0.10%
2024/03/19	0	0.00	16	31.38	31.75	-16	40,945	-0.04%
2024/03/15	1	31.70	7.5	31.59	31.75	-6.5	41,028	-0.02%
2024/03/14	3	32.02	24	31.86	32.00	-21	40,281	-0.05%
2024/03/13	1	31.85	25	31.26	31.85	-24	40,118	-0.06%
2024/03/12	5	30.20	0	0.00	30.45	5	38,730	0.01%
2024/03/08	4	30.09	8	30.11	30.20	-4	38,852	-0.01%
2024/03/07	0	0.00	1	29.65	29.80	-1	38,308	0.00%
2024/03/06	3	29.47	16	29.45	29.50	-13	38,080	-0.03%
2024/03/05	5	29.05	0	0.00	29.15	5	38,671	0.01%
2024/03/04	0	0.00	4	29.10	29.20	-4	39,027	-0.01%
2024/02/26	0	29.20	3.2	29.19	29.10	-3.2	39,708	-0.01%
2024/02/22	0	0.00	2.1	29.32	29.30	-2.1	40,476	-0.01%
2024/02/21	0	0.00	1	29.00	28.95	-1	40,628	0.00%
2024/02/20	0	0.00	3	28.90	29.00	-3	40,852	-0.01%
2024/02/19	1	28.30	1	28.70	28.70	0	41,036	0.00%
2024/02/16	1	28.25	0	0.00	28.25	1	41,940	0.00%
2024/02/02	5	28.35	0	0.00	28.30	5	42,121	0.01%
2024/02/01	15	28.40	22.2	28.59	28.65	-7.2	41,868	-0.02%
2024/01/31	10	28.35	1	28.40	28.45	9	41,496	0.02%
2024/01/29	5	28.40	0	0.00	28.50	5	41,631	0.01%
2024/01/26	0	0.00	31	28.32	28.50	-31	42,284	-0.07%
2024/01/22	0	0.00	10	28.05	28.20	-10	41,516	-0.02%
2024/01/18	0	0.00	10	27.70	27.85	-10	41,266	-0.02%
2024/01/17	0	0.00	2	27.65	27.55	-2	40,993	0.00%
2024/01/16	0	0.00	10	27.80	27.95	-10	40,075	-0.02%
2024/01/12	7	28.10	2	28.00	28.05	5	40,082	0.01%
2024/01/11	15	28.20	16	28.30	28.35	-1	40,188	0.00%
2024/01/10	0	0.00	1	28.00	28.05	-1	40,432	0.00%
2024/01/05	1	28.05	0.1	28.12	28.10	0.9	39,708	0.00%
2024/01/04	0	0.00	3	28.20	28.15	-3	39,981	-0.01%
2024/01/03	1.1	27.92	5	28.10	28.20	-3.9	40,301	-0.01%
2024/01/02	10	28.05	0	0.00	28.35	10	39,794	0.03%
2023/12/27	0	0.00	2	28.00	28.10	-2	39,994	-0.01%
2023/12/26	1	27.95	0	0.00	28.00	1	39,736	0.00%
2023/12/22	2	27.60	0	0.00	27.75	2	39,841	0.01%
2023/12/21	1	27.50	5	27.50	27.85	-4	39,823	-0.01%
2023/12/20	3	27.77	0	0.00	27.80	3	39,621	0.01%
2023/12/19	1	27.90	0	0.00	28.25	1	39,245	0.00%
2023/12/18	0	0.00	3	28.28	28.25	-3	39,215	-0.01%
2023/12/15	0	0.00	1	28.40	28.15	-1	39,079	0.00%
2023/12/14	0	0.00	16	28.37	28.45	-16	38,507	-0.04%
2023/12/13	0	0.00	11.9	27.88	27.95	-11.9	37,644	-0.03%
2023/12/12	0	0.00	18	27.51	27.60	-18	37,938	-0.05%
2023/12/11	3	27.32	0	0.00	27.40	3	37,935	0.01%
2023/12/08	0	0.00	24	27.39	27.50	-24	37,985	-0.06%
2023/12/07	2	26.85	20	26.90	26.85	-18	37,292	-0.05%
2023/12/06	0	0.00	11	26.95	27.10	-11	37,464	-0.03%
2023/12/05	6	26.59	10	26.75	26.75	-4	37,353	-0.01%
2023/12/04	0	0.00	5	26.85	26.90	-5	37,050	-0.01%
2023/12/01	10	26.98	0	0.00	26.95	10	36,998	0.03%
2023/11/30	0	0.00	2	27.08	27.35	-2	36,882	-0.01%
2023/11/29	17	26.91	0	0.00	26.85	17	35,893	0.05%
2023/11/28	1	27.30	9	27.28	27.15	-8	35,403	-0.02%
2023/11/27	1	26.70	8	26.84	26.70	-7	35,110	-0.02%
2023/11/24	2	26.60	1	26.90	26.75	1	34,855	0.00%
2023/11/23	20	27.10	16	26.80	26.85	4	34,580	0.01%
2023/11/22	2	27.05	8.6	27.16	27.20	-6.6	34,138	-0.02%
2023/11/21	0	0.00	6	27.06	27.05	-6	33,878	-0.02%
2023/11/17	1	26.95	4	26.85	26.85	-3	33,129	-0.01%
2023/11/16	33	26.63	16.5	26.80	26.85	16.6	33,127	0.05%
2023/11/15	0	0.00	38	26.61	26.80	-38	32,938	-0.12%
2023/11/14	35	26.15	117	25.98	26.15	-82	32,064	-0.26%	大賣/
2023/11/13	18	25.55	0	0.00	25.60	18	32,148	0.06%
2023/11/10	102	25.35	1	25.45	25.50	101	32,748	0.31%	大買/鉅額交易
2023/11/08	0	0.00	1	25.15	25.10	-1	33,673	0.00%
2023/11/07	2	25.15	100	25.15	25.15	-98	33,742	-0.29%
2023/11/06	8	25.31	0	0.00	25.30	8	33,942	0.02%
2023/11/03	0	0.00	52.3	25.20	25.35	-52.3	34,020	-0.15%
2023/10/31	2.1	24.30	0	0.00	24.35	2.1	35,314	0.01%
2023/10/30	0	0.00	0	24.40	24.35	0	36,096	0.00%
2023/10/25	10	24.60	0	0.00	24.65	10	36,740	0.03%
2023/10/24	5	24.25	30	24.25	24.45	-25	36,657	-0.07%
2023/10/23	0.2	24.46	0	0.00	24.35	0.2	36,617	0.00%
2023/10/20	1	24.70	0	0.00	24.65	1	36,642	0.00%
2023/10/18	1	24.95	21	25.01	25.15	-20	36,784	-0.05%
2023/10/17	5	25.05	0	0.00	25.15	5	36,806	0.01%
2023/10/16	20	25.09	20	25.30	25.35	0	37,220	0.00%
2023/10/13	0	0.00	10	25.15	25.15	-10	37,555	-0.03%
2023/10/12	0	0.00	52	25.19	25.20	-52	38,011	-0.14%
2023/10/11	110	24.65	81	24.80	24.90	29	37,994	0.08%	大買/
2023/10/04	15.1	23.75	0	0.00	23.70	15.1	37,241	0.04%
2023/10/03	0.1	24.20	0	0.00	24.20	0.1	36,707	0.00%
2023/10/02	1	24.50	0	0.00	24.50	1	36,681	0.00%
2023/09/27	55	24.40	0	0.00	24.40	55	37,331	0.15%
2023/09/22	2	24.20	0	0.00	24.25	2	37,010	0.01%
2023/09/21	0.1	24.30	0	0.00	24.35	0.1	36,646	0.00%
2023/09/20	20.4	25.00	0	0.00	24.85	20.4	36,037	0.06%
2023/09/15	1	24.60	0	0.00	24.85	1	35,673	0.00%
2023/09/14	0	0.00	3	24.83	25.00	-3	34,978	-0.01%
2023/09/13	0	0.00	2	24.45	24.70	-2	34,861	-0.01%
2023/09/12	2	24.20	0	0.00	24.35	2	35,158	0.01%
2023/09/11	1	24.05	2	24.28	24.25	-1	35,157	0.00%
2023/09/08	50	23.85	0	0.00	24.05	50	35,079	0.14%
2023/09/07	1	23.55	0	0.00	23.60	1	35,101	0.00%
2023/09/06	5	23.80	0	0.00	23.65	5	35,328	0.01%
2023/09/05	1	24.00	10	23.95	24.00	-9	35,773	-0.03%
2023/09/04	0	0.00	20	23.90	23.95	-20	35,972	-0.06%
2023/09/01	0.1	23.95	0	0.00	23.80	0.1	36,246	0.00%
2023/08/31	2	23.85	0	0.00	23.85	2	36,367	0.01%
2023/08/30	0	0.00	1	23.85	23.90	-1	36,238	0.00%
2023/08/29	0.1	23.85	0	0.00	24.00	0.1	36,282	0.00%
2023/08/25	1	23.50	0	0.00	23.50	1	37,283	0.00%
2023/08/24	10	23.85	0	0.00	23.85	10	37,333	0.03%
2023/08/23	1	23.65	0	0.00	23.70	1	37,180	0.00%
2023/08/22	0.2	23.83	10	23.45	23.55	-9.8	37,194	-0.03%
2023/08/21	0.1	23.90	10	23.85	23.85	-9.9	36,888	-0.03%
2023/08/17	10	22.95	0	0.00	23.25	10	36,714	0.03%
2023/08/16	11	23.17	30	23.35	23.40	-19	36,242	-0.05%
2023/08/15	6	24.00	50.1	23.97	23.90	-44.1	35,831	-0.12%
2023/08/14	3	24.33	0	0.00	24.30	3	35,662	0.01%
2023/08/11	5	24.80	4	25.15	24.90	1	35,686	0.00%
2023/08/10	10	24.85	0	0.00	24.90	10	35,825	0.03%
2023/08/09	0.2	24.67	0	0.00	24.80	0.2	35,631	0.00%
2023/08/08	6	24.63	1	24.60	24.60	5	35,307	0.01%
2023/08/07	2	24.60	0	0.00	24.60	2	34,790	0.01%
2023/08/04	18.7	24.73	0	0.00	24.60	18.7	34,284	0.05%
2023/08/02	4.8	26.04	0	0.00	26.15	4.8	33,138	0.01%
2023/08/01	4	26.21	2.1	26.16	26.25	1.9	32,438	0.01%
2023/07/31	0.5	26.42	0	0.00	26.25	0.5	31,924	0.00%
2023/07/28	20.7	26.26	0	0.00	26.35	20.7	31,380	0.07%
2023/07/27	0.1	26.55	2.1	26.55	26.60	-2	31,388	-0.01%
2023/07/26	45.1	26.46	17	26.44	26.50	28.1	31,543	0.09%
2023/07/24	21.2	26.07	0	0.00	26.10	21.2	31,318	0.07%
2023/07/21	0.2	26.13	1	26.50	26.45	-0.8	30,989	0.00%
2023/07/20	0.5	26.15	12	26.20	26.20	-11.5	30,342	-0.04%
2023/07/19	0	0.00	0.3	25.95	26.05	-0.3	29,714	0.00%
2023/07/18	0	0.00	6	26.17	26.25	-6	29,118	-0.02%
2023/07/17	0	0.00	23	25.83	26.15	-23	28,487	-0.08%
2023/07/14	0.5	25.25	0	0.00	25.40	0.5	27,827	0.00%
2023/07/13	20	25.00	0	0.00	24.90	20	27,228	0.07%
2023/07/10	0.2	24.50	0	0.00	24.50	0.2	27,102	0.00%
2023/07/06	13.1	24.55	0.5	24.60	24.50	12.6	27,061	0.05%
2023/07/03	0	0.00	21	25.05	25.10	-21	26,297	-0.08%
2023/06/30	0.1	24.90	0	0.00	24.85	0.1	26,497	0.00%
2023/06/29	10	24.85	0	0.00	24.90	10	26,452	0.04%
2023/06/21	5	25.10	0	0.00	25.10	5	26,351	0.02%
2023/06/20	0	0.00	70	24.95	25.05	-70	26,306	-0.27%
2023/06/19	10.1	24.65	80	24.87	25.05	-69.9	26,356	-0.27%
2023/06/16	20	24.73	0	0.00	24.55	20	26,527	0.08%
2023/06/15	0	0.00	1	24.60	24.70	-1	26,373	0.00%
2023/06/13	20	24.95	0	0.00	24.80	20	28,420	0.07%
2023/06/12	20	25.25	22	24.75	24.80	-2	28,709	-0.01%
2023/06/09	0	0.00	91	25.04	25.20	-91	29,323	-0.31%
2023/06/08	0	0.00	2.1	24.65	24.65	-2.1	28,992	-0.01%
2023/06/05	1	24.60	0	0.00	24.45	1	29,340	0.00%
2023/06/02	2	24.30	0	0.00	24.30	2	29,560	0.01%
2023/05/30	10	24.40	4	24.55	24.50	6	28,817	0.02%
2023/05/29	10	24.40	1	24.35	24.40	9	28,781	0.03%
2023/05/26	0	0.00	53	24.15	24.10	-53	29,081	-0.18%
2023/05/25	12	24.15	1	24.10	24.10	11	28,947	0.04%
2023/05/24	0	0.00	1	24.45	24.50	-1	28,934	0.00%
2023/05/23	1	24.60	30	24.60	24.60	-29	28,789	-0.10%
2023/05/22	0	0.00	31	24.60	24.55	-31	28,536	-0.11%
2023/05/19	0	0.00	215.4	24.28	24.40	-215.4	28,329	-0.76%	大賣/鉅額交易
2023/05/18	0	0.00	7	24.01	24.10	-7	28,064	-0.03%
2023/05/17	0	0.00	49	23.66	23.80	-49	28,059	-0.17%
2023/05/16	100	23.45	1.5	23.50	23.55	98.6	27,711	0.36%
2023/05/15	11	23.02	0	0.00	23.35	11	27,531	0.04%
2023/05/11	0	0.00	131	23.30	23.30	-131	27,439	-0.48%	大賣/鉅額交易
2023/05/10	0	0.00	3	23.30	23.30	-3	27,382	-0.01%
2023/05/09	10	23.25	100	23.30	23.30	-90	27,491	-0.33%
2023/05/08	0	0.00	5	23.26	23.35	-5	27,613	-0.02%
2023/05/05	10.1	23.05	0.3	23.05	23.05	9.8	27,653	0.04%
2023/05/04	0	0.00	3	23.08	23.10	-3	28,121	-0.01%
2023/05/03	15	22.95	1	22.95	22.95	14	28,317	0.05%
2023/05/02	0	0.00	2	22.73	22.90	-2	28,638	-0.01%
2023/04/28	30	22.30	30	22.45	22.60	0	29,309	0.00%
2023/04/27	0	0.00	10	22.45	22.40	-10	29,437	-0.03%
2023/04/26	3	22.35	104	22.35	22.45	-101	29,546	-0.34%	大賣/鉅額交易
2023/04/25	1	22.35	0	0.00	22.35	1	29,622	0.00%
2023/04/24	102	22.40	1	22.45	22.45	101	29,609	0.34%	大買/鉅額交易
2023/04/21	0	0.00	0.2	22.35	22.30	-0.2	29,753	0.00%
2023/04/20	22	22.30	2	22.35	22.35	20	29,896	0.07%
2023/04/19	10	22.40	301	22.47	22.45	-291	30,494	-0.95%	大賣/鉅額交易
2023/04/18	345	22.44	0	0.00	22.40	345	30,543	1.13%	大買/鉅額交易
2023/04/17	0	0.00	25	22.45	22.50	-25	31,004	-0.08%
2023/04/14	0	0.00	2	22.40	22.50	-2	30,952	-0.01%
2023/04/13	0	0.00	27	22.30	22.30	-27	30,912	-0.09%
2023/04/12	0	0.00	76	21.85	22.00	-76	30,712	-0.25%
2023/04/11	45	21.71	0	0.00	21.85	45	30,671	0.15%
2023/04/10	0	0.00	0.3	21.75	21.80	-0.3	30,480	0.00%
2023/04/07	1.1	21.70	1	21.70	21.70	0.1	30,451	0.00%
2023/04/06	277	21.76	26	21.85	21.70	251	30,326	0.83%	大買/鉅額交易
2023/03/31	25.1	21.80	125	21.84	21.85	-99.9	30,257	-0.33%	大賣/
2023/03/30	100	21.60	0	0.00	21.65	100	30,650	0.33%
2023/03/29	0	0.00	102	21.69	21.70	-102	31,339	-0.33%	大賣/鉅額交易
2023/03/28	0	0.00	2	21.50	21.50	-2	32,113	-0.01%
2023/03/27	0	0.00	27	21.45	21.45	-27	32,846	-0.08%
2023/03/24	10	21.35	2	21.45	21.40	8	34,098	0.02%
2023/03/23	0	0.00	2	21.53	21.55	-2	34,348	-0.01%
2023/03/22	0.1	21.30	30	21.39	21.35	-29.9	34,662	-0.09%
2023/03/21	10	21.08	5	21.15	21.05	5	34,799	0.01%
2023/03/20	3.2	20.93	0	0.00	21.00	3.2	34,685	0.01%
2023/03/17	15.1	20.98	1	21.05	20.85	14.1	34,460	0.04%
2023/03/16	39.1	21.21	0	0.00	20.90	39.1	33,537	0.12%
2023/03/15	136.7	21.77	0	0.00	21.55	136.7	33,106	0.41%	大買/鉅額交易
2023/03/14	18	21.81	2	21.80	21.70	16	33,006	0.05%
2023/03/13	30	22.21	0	0.00	22.20	30	32,321	0.09%
2023/03/10	18.1	22.30	0.5	22.35	22.25	17.6	32,225	0.05%
2023/03/09	201.1	22.57	0	0.00	22.50	201.1	32,297	0.62%	大買/鉅額交易
2023/03/08	205.1	22.52	200	22.63	22.75	5.1	33,172	0.02%	大買/大賣/
2023/03/07	201	22.60	0	0.00	22.65	201	33,327	0.60%	大買/鉅額交易
2023/03/06	0.1	22.53	0	0.00	22.55	0.1	33,101	0.00%
2023/03/03	1.2	22.46	11.5	22.56	22.40	-10.4	33,055	-0.03%
2023/03/02	1.1	22.51	0	0.00	22.55	1.1	33,368	0.00%
2023/02/24	2.1	22.85	6	22.83	22.75	-3.9	34,090	-0.01%
2023/02/23	0	0.00	2	22.90	22.85	-2	34,022	-0.01%
2023/02/22	1	22.55	1	22.85	22.80	0	34,302	0.00%
2023/02/21	2.1	22.75	0	0.00	22.80	2.1	34,319	0.01%
2023/02/20	0.1	22.95	4	22.93	22.95	-3.9	34,675	-0.01%
2023/02/17	0	0.00	1	22.85	22.75	-1	35,011	0.00%
2023/02/16	0	0.00	1	22.70	22.70	-1	35,347	0.00%
2023/02/15	2	22.80	0	0.00	22.55	2	35,906	0.01%
2023/02/14	2	22.70	3	22.95	22.90	-1	35,542	0.00%
2023/02/13	3	22.45	0	22.70	22.75	3	35,761	0.01%
2023/02/10	11.6	22.45	1	22.40	22.45	10.6	35,821	0.03%
2023/02/08	0.1	22.40	0	0.00	22.40	0.1	35,999	0.00%
2023/02/07	2	22.40	0	0.00	22.30	2	36,182	0.01%
2023/02/06	0.1	22.40	0	0.00	22.35	0.1	36,204	0.00%
2023/02/03	1.1	22.40	0	0.00	22.40	1.1	36,347	0.00%
2023/02/02	6.2	22.52	1	22.55	22.50	5.2	36,284	0.01%
2023/02/01	5.3	22.74	3	22.70	22.75	2.3	35,941	0.01%
2023/01/31	1.2	22.93	0	0.00	22.85	1.2	35,988	0.00%
2023/01/30	12	23.29	11	23.20	23.20	1	35,795	0.00%
2023/01/17	0	0.00	3	23.18	23.20	-3	35,026	-0.01%
2023/01/16	0	0.00	2	23.08	23.05	-2	35,085	-0.01%
2023/01/13	4	22.93	1	23.00	22.80	3	35,071	0.01%
2023/01/11	0	0.00	5	23.16	23.10	-5	36,145	-0.01%
2023/01/10	2	22.90	4	23.10	23.15	-2	36,281	-0.01%
2023/01/09	1	22.95	8	22.98	23.15	-7	36,241	-0.02%
2023/01/06	0.1	22.55	0	0.00	22.60	0.1	36,142	0.00%
2023/01/05	0	0.00	2	22.53	22.60	-2	36,911	-0.01%
2023/01/04	0	0.00	10	22.30	22.35	-10	36,655	-0.03%
2023/01/03	10.5	21.95	0	0.00	22.15	10.5	37,051	0.03%
2022/12/30	0	0.00	25	22.15	22.10	-25	37,123	-0.07%
2022/12/29	5.1	21.85	2	21.90	21.90	3.1	37,390	0.01%
2022/12/28	0	22.15	0	0.00	22.15	0	37,930	0.00%
2022/12/26	2.1	22.00	1	22.00	22.10	1.1	38,927	0.00%
2022/12/23	4.1	21.75	4	21.90	21.90	0.1	40,064	0.00%
2022/12/22	0.1	22.00	5	22.10	22.15	-4.9	40,898	-0.01%
2022/12/21	5.5	21.80	1	21.85	21.70	4.5	41,362	0.01%
2022/12/20	17.3	21.90	2	21.90	21.90	15.3	41,361	0.04%
2022/12/19	7	22.05	0	0.00	22.05	7	40,751	0.02%
2022/12/16	32	22.36	20	22.45	22.25	12	40,189	0.03%
2022/12/15	2.1	22.58	2	22.70	22.75	0.1	39,518	0.00%
2022/12/14	0	0.00	5	23.00	22.90	-5	39,290	-0.01%
2022/12/13	1	22.75	1	22.90	22.70	0	38,999	0.00%
2022/12/09	0.1	22.65	0	0.00	22.70	0.1	39,501	0.00%
2022/12/08	1	22.90	0	0.00	22.80	1	39,500	0.00%
2022/12/07	0	0.00	26	23.07	23.05	-26	39,805	-0.07%
2022/12/06	10.1	22.53	0	22.65	22.40	10.1	39,379	0.03%
2022/12/05	0.1	22.83	15	22.92	22.75	-14.9	39,214	-0.04%
2022/12/02	0.1	22.71	0	0.00	22.50	0.1	39,140	0.00%
2022/12/01	15	22.83	0	23.00	22.60	15	39,480	0.04%
2022/11/30	10	23.15	24	23.14	23.00	-14	39,128	-0.04%
2022/11/29	1	22.55	10.4	22.66	22.85	-9.4	38,153	-0.02%
2022/11/28	0	0.00	4	22.00	22.20	-4	37,723	-0.01%
2022/11/25	0	0.00	0.3	22.55	22.40	-0.3	37,853	0.00%
2022/11/24	0.5	22.50	3	22.47	22.45	-2.5	38,158	-0.01%
2022/11/23	1	22.25	28.8	22.39	22.55	-27.8	38,123	-0.07%
2022/11/22	0.1	21.60	0	0.00	21.65	0.1	37,540	0.00%
2022/11/21	0.1	21.35	0	0.00	21.40	0.1	37,520	0.00%
2022/11/18	1.2	21.41	1	21.40	21.40	0.1	37,471	0.00%
2022/11/17	0	0.00	3	21.66	21.65	-3	37,576	-0.01%
2022/11/16	1	22.00	2	21.88	21.80	-1	37,739	0.00%
2022/11/15	2	21.95	3	21.98	22.00	-1	37,538	0.00%
2022/11/11	1	21.70	8	21.69	21.85	-7	37,305	-0.02%
2022/11/10	9	21.01	8	21.15	21.15	1	37,003	0.00%
2022/11/09	13	21.07	8	21.20	21.20	5	37,240	0.01%
2022/11/08	1	21.35	7	21.50	21.55	-6	36,802	-0.02%
2022/11/07	0	0.00	1	21.40	21.45	-1	36,762	0.00%
2022/11/04	0.1	20.75	0	0.00	20.90	0.1	36,886	0.00%
2022/11/03	1	20.55	0	0.00	20.55	1	37,187	0.00%
2022/11/02	2	20.95	0.1	21.00	20.85	1.9	37,302	0.01%
2022/11/01	0	0.00	5	20.86	21.10	-5	37,236	-0.01%
2022/10/31	9	20.68	0	0.00	20.40	9	37,321	0.02%
2022/10/28	2	20.60	0	0.00	20.55	2	37,268	0.01%
2022/10/27	0	0.00	1	20.65	20.55	-1	37,391	0.00%
2022/10/26	2	19.95	3	20.12	20.35	-1	37,477	0.00%
2022/10/25	0.2	20.00	1	20.00	20.00	-0.8	37,284	0.00%
2022/10/24	0	0.00	0.2	20.00	19.90	-0.2	37,507	0.00%
2022/10/21	0	0.00	3	19.85	20.00	-3	37,362	-0.01%
2022/10/20	6.1	19.56	0	0.00	19.70	6.1	37,386	0.02%
2022/10/19	7.1	19.89	1	20.20	19.90	6.1	36,856	0.02%
2022/10/18	0	0.00	2	20.08	20.10	-2	36,666	-0.01%
2022/10/17	0.1	20.00	44	19.70	19.80	-43.9	36,799	-0.12%
2022/10/14	2	19.80	2	19.95	19.80	0	37,156	0.00%
2022/10/13	7.2	19.76	0	0.00	19.65	7.2	37,479	0.02%
2022/10/12	1	20.15	0	0.00	20.25	1	37,051	0.00%
2022/10/07	2	20.40	2	20.45	20.45	0	37,778	0.00%
2022/10/06	2	20.45	0	0.00	20.60	2	38,698	0.01%
2022/10/05	0	0.00	5	20.66	20.50	-5	39,600	-0.01%
2022/10/04	1.1	20.25	8	20.21	20.15	-6.9	39,489	-0.02%
2022/10/03	5.2	19.76	1	19.80	19.70	4.2	39,279	0.01%
2022/09/30	9.3	19.85	0	0.00	19.85	9.3	39,035	0.02%
2022/09/29	7	20.14	2	20.10	20.05	5	38,420	0.01%
2022/09/28	18.3	20.28	1	20.15	20.10	17.3	38,398	0.05%
2022/09/27	20.3	20.89	8	20.80	20.75	12.3	37,734	0.03%
2022/09/26	8	21.33	2	21.43	21.25	6	37,481	0.02%
2022/09/23	1.2	21.67	23	21.74	21.65	-21.8	38,139	-0.06%
2022/09/22	17	21.58	0	0.00	21.60	17	38,352	0.04%
2022/09/21	1	22.15	0	0.00	22.05	1	38,110	0.00%
2022/09/20	8	22.13	0	0.00	22.20	8	38,087	0.02%
2022/09/19	2	22.15	0	0.00	22.15	2	38,054	0.01%
2022/09/16	1	22.20	2	22.25	22.10	-1	37,980	0.00%
2022/09/15	5	22.30	2	22.45	22.30	3	37,330	0.01%
2022/09/14	14.1	22.46	0	0.00	22.30	14.1	37,527	0.04%
2022/09/13	4	22.76	0	0.00	22.75	4	37,514	0.01%
2022/09/08	6	22.86	2	22.90	22.90	4	38,143	0.01%
2022/09/07	3	22.85	0	0.00	22.80	3	38,832	0.01%
2022/09/06	0	0.00	1	23.40	23.40	-1	38,851	0.00%
2022/09/05	0	0.00	3	23.10	23.25	-3	39,338	-0.01%
2022/09/02	5	23.00	0	0.00	22.90	5	39,793	0.01%
2022/09/01	1	23.00	0	0.00	23.05	1	40,102	0.00%
2022/08/31	0.2	23.45	0.1	23.45	23.50	0.1	40,481	0.00%
2022/08/30	2	23.25	1	23.45	23.25	1	40,094	0.00%
2022/08/29	3	23.52	0	0.00	23.50	3	39,792	0.01%
2022/08/26	1	23.80	7	23.95	23.85	-6	39,689	-0.02%
2022/08/24	2	23.55	0	0.00	23.45	2	39,974	0.01%
2022/08/23	1	23.90	0	0.00	23.80	1	43,093	0.00%
2022/08/22	0	0.00	1	24.55	24.35	-1	44,016	0.00%
2022/08/19	1	24.20	2	24.65	24.60	-1	44,991	0.00%
2022/08/17	1	24.90	1	24.90	24.90	0	45,265	0.00%
2022/08/16	0	0.00	7	24.60	24.55	-7	45,351	-0.02%
2022/08/15	0	0.00	3	24.23	24.25	-3	45,511	-0.01%
2022/08/12	1	24.10	1	24.00	24.10	0	45,862	0.00%
2022/08/11	1	24.00	8	24.07	24.05	-7	46,417	-0.02%
2022/08/10	0	0.00	3	23.60	23.55	-3	46,625	-0.01%
2022/08/08	1	23.10	1	23.15	23.10	0	47,093	0.00%
2022/08/05	0	0.00	5	22.85	23.00	-5	47,952	-0.01%
2022/08/04	1	22.25	10	22.25	22.25	-9	48,357	-0.02%
2022/08/03	1.1	22.26	0	0.00	22.30	1.1	48,627	0.00%
2022/08/02	2	22.55	0	0.00	22.45	2	49,045	0.00%
2022/08/01	3.1	22.84	0	0.00	22.95	3.1	49,276	0.01%
2022/07/29	24	23.09	0	0.00	22.95	24	49,904	0.05%
2022/07/28	0	23.20	1.1	23.16	23.20	-1.1	50,145	0.00%
2022/07/26	0	0.00	6	22.90	22.95	-6	50,007	-0.01%
2022/07/25	2	22.73	0	0.00	22.70	2	50,025	0.00%
2022/07/21	0	0.00	14.2	22.57	22.65	-14.2	50,606	-0.03%
2022/07/20	15.1	22.37	5	22.75	22.25	10.1	50,794	0.02%
2022/07/19	1.1	22.21	0	0.00	22.20	1.1	50,687	0.00%
2022/07/18	3	22.17	2	22.33	22.30	1	51,013	0.00%
2022/07/15	9.2	21.90	2	21.85	21.80	7.2	50,644	0.01%
2022/07/14	7.1	22.31	2	22.45	22.25	5.1	50,425	0.01%
2022/07/13	6.1	23.63	2	23.70	23.45	4.1	49,828	0.01%
2022/07/12	10	23.05	0	0.00	22.95	10	49,189	0.02%
2022/07/08	0	0.00	24	24.05	23.85	-24	49,584	-0.05%
2022/07/07	0.1	23.55	10	23.58	23.70	-10	49,762	-0.02%
2022/07/06	7.4	23.76	4	23.50	23.50	3.4	50,021	0.01%
2022/07/05	1.6	24.58	1	24.05	24.30	0.6	49,644	0.00%
2022/07/04	3	24.12	2	24.30	24.30	1	49,813	0.00%
2022/07/01	8	24.81	6	24.51	24.60	2	51,056	0.00%
2022/06/30	7	25.32	3	25.27	25.10	4	51,643	0.01%
2022/06/29	1	25.65	1	25.80	25.80	0	51,917	0.00%
2022/06/28	6	25.79	2	25.70	25.80	4	52,170	0.01%
2022/06/27	7	26.29	5	26.35	26.20	2	52,607	0.00%
2022/06/24	12	26.30	14	26.13	26.30	-2	52,432	0.00%
2022/06/23	5	25.91	9	25.97	26.05	-4	52,483	-0.01%
2022/06/22	5	26.15	0	0.00	26.05	5	52,405	0.01%
2022/06/21	11	25.90	16	26.32	26.45	-5	52,380	-0.01%
2022/06/20	1.1	25.92	0	0.00	25.50	1.1	52,656	0.00%
2022/06/16	15	26.70	42	26.72	26.60	-27	52,312	-0.05%
2022/06/15	10	26.10	10	26.23	26.30	0	52,759	0.00%
2022/06/14	8.1	25.87	6	25.78	26.00	2.1	53,021	0.00%
2022/06/13	2	25.40	1	25.70	25.55	1	52,770	0.00%
2022/06/10	2	25.90	1	26.05	26.00	1	52,499	0.00%
2022/06/09	27.1	26.12	0	0.00	25.85	27.1	52,248	0.05%
2022/06/08	1.1	26.80	0	0.00	26.75	1.1	51,486	0.00%
2022/06/02	2	26.50	2	26.40	26.60	0	53,198	0.00%
2022/06/01	4	26.73	3.8	26.63	26.55	0.2	54,359	0.00%
2022/05/31	4.1	26.43	71.2	26.39	27.15	-67.2	54,651	-0.12%
2022/05/30	5	26.65	5	26.92	27.10	0	51,544	0.00%
2022/05/27	10.1	26.35	37	26.27	26.60	-27	50,778	-0.05%
2022/05/26	3.3	25.30	0	0.00	25.30	3.3	50,891	0.01%
2022/05/25	2.1	25.21	0	0.00	25.35	2.1	51,632	0.00%
2022/05/24	0	0.00	1	25.85	25.55	-1	52,700	0.00%
2022/05/23	8.1	25.38	3	25.57	25.45	5.1	52,523	0.01%
2022/05/20	4.1	25.35	2	25.50	25.45	2.1	52,738	0.00%
2022/05/19	28.2	25.30	0	0.00	25.30	28.2	52,434	0.05%
2022/05/17	10	25.57	4	25.45	25.50	6	52,002	0.01%
2022/05/16	1.6	25.67	3	25.80	25.70	-1.4	52,112	0.00%
2022/05/13	9.1	25.88	1	25.60	25.80	8.1	51,999	0.02%
2022/05/12	9	26.33	21	26.53	26.05	-12	51,405	-0.02%
2022/05/11	13.5	27.14	0	0.00	27.10	13.5	51,084	0.03%
2022/05/10	17.2	27.43	6	27.01	27.55	11.2	51,342	0.02%
2022/05/09	5.1	27.35	2	27.40	27.30	3.1	51,224	0.01%
2022/05/06	3	27.45	3	27.77	28.00	0	51,525	0.00%
2022/05/05	11.1	28.15	0	0.00	28.05	11.1	52,080	0.02%
2022/05/03	0	0.00	1.6	28.90	28.75	-1.6	52,196	0.00%
2022/04/29	1	28.95	20	29.09	29.25	-19	52,517	-0.04%
2022/04/28	11	28.74	0	0.00	29.00	11	52,771	0.02%
2022/04/27	0.1	29.00	0	0.00	28.90	0.1	52,740	0.00%
2022/04/26	2	29.40	16	29.52	29.70	-14	52,882	-0.03%
2022/04/25	0.1	29.00	0	0.00	29.10	0.1	52,663	0.00%
2022/04/22	2	29.25	20	29.10	29.45	-18	52,476	-0.03%
2022/04/20	1	28.80	2.3	28.96	29.20	-1.3	54,276	0.00%
2022/04/19	6	28.96	22	29.09	28.95	-16	54,643	-0.03%
2022/04/18	12	28.77	9.7	28.74	28.75	2.3	55,421	0.00%
2022/04/15	4	29.40	14	29.44	29.35	-10	55,161	-0.02%
2022/04/14	16.2	29.79	27	29.89	29.45	-10.8	55,199	-0.02%
2022/04/13	15	30.44	4	30.40	30.35	11	54,960	0.02%
2022/04/12	4	30.56	4	30.64	30.70	0	54,588	0.00%
2022/04/11	4	30.55	6	30.70	30.45	-2	54,014	0.00%
2022/04/08	11	30.50	9	30.23	30.50	2	53,483	0.00%
2022/04/07	13	30.48	15.6	30.58	30.35	-2.6	52,910	0.00%
2022/04/06	5	30.00	4	30.03	30.15	1	51,305	0.00%
2022/04/01	3	29.48	10	29.72	29.85	-7	49,861	-0.01%
2022/03/31	28	29.19	30	29.35	29.40	-2	49,092	0.00%
2022/03/30	2	28.90	3.5	29.07	29.00	-1.5	48,418	0.00%
2022/03/29	0.5	28.83	11	28.75	28.80	-10.6	47,964	-0.02%
2022/03/28	1	28.60	1	28.80	29.00	0	48,207	0.00%
2022/03/25	1.1	28.91	3	28.93	29.00	-1.9	48,151	0.00%
2022/03/24	4.2	29.11	23	29.19	29.15	-18.8	48,056	-0.04%
2022/03/23	4	28.86	21	29.07	29.20	-17	48,030	-0.04%
2022/03/22	5	28.39	4	28.43	28.55	1	47,386	0.00%
2022/03/21	5	28.26	27	28.40	28.30	-22	47,093	-0.05%
2022/03/18	12	28.33	12	28.41	28.15	0	46,789	0.00%
2022/03/17	6	27.38	5	27.60	27.60	1	45,712	0.00%
2022/03/16	0	0.00	12	26.85	26.95	-12	45,111	-0.03%
2022/03/15	0.5	26.65	0.1	26.70	26.60	0.4	44,878	0.00%
2022/03/14	0.2	26.80	1	26.85	26.80	-0.8	45,252	0.00%
2022/03/11	0	0.00	8	26.53	26.50	-8	45,719	-0.02%
2022/03/10	0	0.00	3.1	26.74	26.80	-3.1	45,980	-0.01%
2022/03/09	7.1	25.93	0	0.00	25.75	7.1	46,095	0.02%
2022/03/08	2	25.63	28	25.70	25.60	-26	45,964	-0.06%
2022/03/07	20	26.07	42	26.37	26.25	-22	45,170	-0.05%
2022/03/04	1	27.30	0	0.00	27.35	1	44,605	0.00%
2022/03/02	1	27.85	23.9	27.75	27.95	-22.9	44,067	-0.05%
2022/03/01	5	27.75	4	27.50	27.75	1	44,046	0.00%
2022/02/25	10	26.71	26.1	26.70	27.15	-16.1	43,248	-0.04%
2022/02/24	31.6	27.01	13	27.05	26.90	18.6	42,362	0.04%
2022/02/23	1	27.60	1	27.65	27.80	0	40,992	0.00%
2022/02/22	4	27.71	7	27.55	27.85	-3	41,082	-0.01%
2022/02/21	1	28.30	1	28.20	28.35	0	40,847	0.00%
2022/02/18	5	28.34	0	0.00	28.35	5	41,144	0.01%
2022/02/17	7	28.34	21.1	28.51	28.45	-14.1	41,111	-0.03%
2022/02/16	9	28.27	0	0.00	28.20	9	40,784	0.02%
2022/02/15	23.2	28.34	4	28.35	28.15	19.2	40,242	0.05%
2022/02/14	9	28.40	0	0.00	28.65	9	39,948	0.02%
2022/02/11	4.1	28.70	0	0.00	28.85	4.1	39,558	0.01%
2022/02/10	2	28.50	0	0.00	28.85	2	39,375	0.01%
2022/02/09	1	28.65	2	28.83	28.90	-1	38,799	0.00%
2022/02/08	17.6	28.50	18	28.78	28.70	-0.4	38,318	0.00%
2022/02/07	6.3	28.37	16	28.32	28.50	-9.7	37,643	-0.03%
2022/01/26	0	0.00	46	27.52	27.60	-46	36,413	-0.13%
2022/01/25	4	27.10	2.1	27.15	27.25	1.9	36,212	0.01%
2022/01/24	1	26.90	1	27.35	27.50	0	35,877	0.00%
2022/01/21	13	27.26	1.2	27.40	27.40	11.8	35,482	0.03%
2022/01/20	5.1	27.44	0.1	27.75	27.70	5	34,989	0.01%
2022/01/19	5	27.70	4	27.93	27.80	1	34,687	0.00%
2022/01/18	0.1	27.85	1	27.95	27.90	-0.9	34,083	0.00%
2022/01/17	2.1	27.75	0	0.00	27.80	2.1	33,806	0.01%
2022/01/14	14	27.95	67	28.41	27.90	-53	33,758	-0.16%
2022/01/13	52	28.49	31	28.18	28.45	21	33,519	0.06%
2022/01/12	23	27.57	48	27.60	27.40	-25	32,036	-0.08%
2022/01/11	1	27.10	12.1	27.07	27.40	-11.1	31,414	-0.04%
2022/01/07	3	26.42	3	26.43	26.30	0	30,625	0.00%
2022/01/06	0	0.00	3	26.20	26.20	-3	30,273	-0.01%
2022/01/04	0	0.00	6	25.78	25.95	-6	29,971	-0.02%
2022/01/03	1	25.70	1	26.10	25.75	0	29,966	0.00%
2021/12/30	0	0.00	1.1	26.10	25.95	-1.1	30,503	0.00%
2021/12/24	0	0.00	1	25.85	25.85	-1	31,571	0.00%
2021/12/22	0.1	25.85	0	0.00	25.80	0.1	32,059	0.00%
2021/12/21	1	25.65	0	0.00	25.65	1	32,072	0.00%
2021/12/20	1.2	25.33	0.5	25.40	25.35	0.7	32,028	0.00%
2021/12/17	5	25.60	0	0.00	25.60	5	32,276	0.02%
2021/12/16	8	25.34	1	25.50	25.50	7	32,351	0.02%
2021/12/14	0.2	25.40	0	0.00	25.55	0.2	33,573	0.00%
2021/12/13	0.1	25.85	6	25.95	25.85	-6	34,321	-0.02%
2021/12/10	2	25.90	11	25.93	25.95	-9	34,337	-0.03%
2021/12/09	0	0.00	4	25.85	25.90	-4	34,485	-0.01%
2021/12/08	15	25.90	6	25.95	25.95	9	34,539	0.03%
2021/12/07	0	0.00	6.7	25.68	26.00	-6.7	33,932	-0.02%
2021/12/06	0	0.00	4	25.34	25.45	-4	33,351	-0.01%
2021/12/03	0	0.00	4	25.10	25.20	-4	33,150	-0.01%
2021/12/01	0	0.00	12.5	24.83	24.85	-12.5	31,937	-0.04%
2021/11/29	1	24.30	2	24.25	24.30	-1	31,012	0.00%
2021/11/26	2	24.63	3	24.90	24.70	-1	30,927	0.00%
2021/11/25	5	24.75	1	24.95	24.95	4	31,206	0.01%
2021/11/24	3	24.80	22.1	24.88	24.80	-19.1	31,106	-0.06%
2021/11/22	0	24.30	10	24.30	24.40	-10	31,119	-0.03%
2021/11/19	0	0.00	0.1	24.25	24.25	-0.1	31,263	0.00%
2021/11/18	26	24.59	25	24.57	24.75	1	31,198	0.00%
2021/11/17	11	24.43	6.3	24.37	24.45	4.7	31,080	0.02%
2021/11/16	0	0.00	1	24.00	24.05	-1	30,878	0.00%
2021/11/15	0.1	23.95	3	23.95	24.00	-3	31,057	-0.01%
2021/11/12	0	0.00	21	23.60	23.70	-21	30,892	-0.07%
2021/11/11	0.2	23.50	0	0.00	23.60	0.2	31,098	0.00%
2021/11/10	0	0.00	4	23.54	23.55	-4	32,063	-0.01%
2021/11/09	10.2	23.60	0	0.00	23.55	10.2	33,086	0.03%
2021/11/08	1	23.30	1	23.35	23.40	0	33,500	0.00%
2021/11/05	1	23.20	0	0.00	23.20	1	33,717	0.00%
2021/11/04	0	0.00	1	23.45	23.25	-1	33,798	0.00%
2021/11/02	6	23.23	0	0.00	23.10	6	34,050	0.02%
2021/10/29	1	23.15	0	0.00	23.20	1	34,215	0.00%
2021/10/27	1	23.30	0	0.00	23.40	1	34,355	0.00%
2021/10/26	0	0.00	1	23.60	23.55	-1	34,437	0.00%
2021/10/22	4	23.30	2	23.55	23.55	2	34,316	0.01%
2021/10/21	9	23.30	3	23.28	23.40	6	33,922	0.02%
2021/10/19	23	23.10	0.1	23.05	23.00	22.9	33,057	0.07%
2021/10/18	1	23.05	1	23.10	23.05	0	32,921	0.00%
2021/10/15	41	23.00	6	23.00	23.00	35	32,613	0.11%
2021/10/07	0	0.00	17	22.92	22.85	-17	33,870	-0.05%
2021/10/04	2	22.33	31	22.42	22.40	-29	33,626	-0.09%
2021/10/01	16.1	22.49	5	22.40	22.50	11.1	33,881	0.03%
2021/09/29	10.1	22.60	0	0.00	22.75	10.1	33,470	0.03%
2021/09/27	1.1	22.71	2	22.85	22.75	-0.9	33,111	0.00%
2021/09/24	12.1	22.85	2	22.75	22.80	10.1	33,140	0.03%
2021/09/23	2	22.80	5	22.85	22.95	-3	33,035	-0.01%
2021/09/22	3	22.53	4	22.63	22.60	-1	32,828	0.00%
2021/09/17	1	23.00	7	23.33	23.00	-6	32,216	-0.02%
2021/09/16	3	23.32	6	23.35	23.40	-3	31,654	-0.01%
2021/09/15	1	22.95	0	0.00	23.00	1	30,744	0.00%
2021/09/14	0	0.00	10	23.00	23.00	-10	30,609	-0.03%
2021/09/13	0	0.00	8	23.00	23.00	-8	30,470	-0.03%
2021/09/10	2	22.85	0	0.00	22.95	2	30,734	0.01%
2021/09/09	1	22.70	0	0.00	22.85	1	31,186	0.00%
2021/09/08	11	22.81	0	0.00	22.90	11	31,342	0.04%
2021/09/07	3	22.80	0	0.00	22.85	3	31,339	0.01%
2021/09/06	0	0.00	1	22.80	22.85	-1	31,468	0.00%
2021/09/02	3.2	22.63	0	0.00	22.70	3.2	31,484	0.01%
2021/08/31	0	0.00	1.9	22.87	23.00	-1.9	31,304	-0.01%
2021/08/30	0	0.00	2	22.85	22.90	-2	30,826	-0.01%
2021/08/27	3	22.70	2	22.55	22.75	1	30,851	0.00%
2021/08/26	0	0.00	5	22.27	22.40	-5	30,525	-0.02%
2021/08/25	0	0.00	2	22.10	22.30	-2	30,608	-0.01%
2021/08/24	0	0.00	1	21.75	22.00	-1	30,324	0.00%
2021/08/23	1.1	21.50	0	0.00	21.45	1.1	30,290	0.00%
2021/08/20	1	21.10	0	0.00	21.15	1	30,598	0.00%
2021/08/19	2	21.30	0	0.00	21.35	2	31,913	0.01%
2021/08/18	2	21.55	1	21.60	21.60	1	31,640	0.00%
2021/08/17	1	21.40	1	21.60	21.60	0	32,363	0.00%
2021/08/16	8.5	21.57	1	21.35	21.40	7.5	32,290	0.02%
2021/08/13	10	22.85	1	22.90	22.80	9	32,099	0.03%
2021/08/12	11.1	22.99	0	0.00	22.90	11.1	31,613	0.04%
2021/08/11	0.4	23.00	0	0.00	23.00	0.4	31,314	0.00%
2021/08/10	4.5	23.07	0	0.00	23.00	4.5	31,564	0.01%
2021/08/09	0	0.00	0.5	23.10	23.10	-0.5	32,212	0.00%
2021/08/05	7	23.10	11	23.07	23.10	-4	33,171	-0.01%
2021/08/04	6	23.00	0	0.00	23.00	6	35,359	0.02%
2021/08/02	0	0.00	2	23.03	23.10	-2	38,154	-0.01%
2021/07/30	4	22.81	0	0.00	22.85	4	38,287	0.01%
2021/07/29	4.1	22.76	0	0.00	22.80	4.1	38,669	0.01%
2021/07/28	12	22.68	0	0.00	22.75	12	39,014	0.03%
2021/07/27	0.2	22.85	0	0.00	22.85	0.2	39,561	0.00%
2021/07/26	0.3	22.95	0	0.00	22.90	0.3	40,148	0.00%
2021/07/23	0	0.00	11	22.90	23.00	-11	40,400	-0.03%
2021/07/21	3	22.63	0	0.00	22.70	3	41,004	0.01%
2021/07/20	2	22.75	0	0.00	22.65	2	41,527	0.00%
2021/07/19	10	22.95	0	0.00	23.00	10	41,459	0.02%
2021/07/16	10	22.95	18	22.91	23.05	-8	41,699	-0.02%
2021/07/15	1	22.75	0	0.00	22.75	1	41,161	0.00%
2021/07/14	2	22.65	0	0.00	22.70	2	41,478	0.00%
2021/07/13	1.1	22.70	1	22.65	22.70	0.1	42,089	0.00%
2021/07/08	7	22.80	5	22.85	22.85	2	41,757	0.00%
2021/07/06	1	22.60	0	0.00	22.60	1	41,746	0.00%
2021/07/05	3	22.47	0	0.00	22.50	3	41,750	0.01%
2021/06/30	1	22.70	2	22.70	22.70	-1	41,894	0.00%
2021/06/29	22	22.40	0	0.00	22.60	22	41,824	0.05%
2021/06/25	0	0.00	1	22.75	22.75	-1	42,487	0.00%
2021/06/24	0	22.55	0	0.00	22.55	0	42,451	0.00%
2021/06/23	0	0.00	5	22.50	22.55	-5	42,846	-0.01%
2021/06/22	5	22.30	7	22.30	22.30	-2	43,399	0.00%
2021/06/21	2	22.10	0	0.00	22.25	2	43,413	0.00%
2021/06/18	16	22.15	0	0.00	22.15	16	43,304	0.04%
2021/06/15	1	22.35	0	0.00	22.40	1	43,528	0.00%
2021/06/11	1	22.40	0	0.00	22.50	1	44,044	0.00%
2021/06/10	2	22.35	0	0.00	22.50	2	44,798	0.00%
2021/06/09	2	22.40	0	0.00	22.45	2	45,733	0.00%
2021/06/08	0	0.00	5.2	22.50	22.55	-5.2	46,197	-0.01%
2021/06/07	3	22.55	5	22.45	22.55	-2	47,083	0.00%
2021/06/04	6	22.59	0	0.00	22.75	6	47,616	0.01%
2021/06/02	1	22.70	0	0.00	22.95	1	49,204	0.00%
2021/06/01	1	22.90	0	0.00	23.00	1	49,151	0.00%
2021/05/31	5	23.00	0	0.00	23.05	5	49,478	0.01%
2021/05/28	0	0.00	1	23.00	23.00	-1	49,540	0.00%
2021/05/27	2	22.50	0	0.00	22.40	2	49,248	0.00%
2021/05/26	0	0.00	3	22.93	23.00	-3	49,174	-0.01%
2021/05/25	0	0.00	9	23.12	22.85	-9	49,644	-0.02%
2021/05/24	1	22.45	3	22.50	22.50	-2	49,453	0.00%
2021/05/19	0	0.00	5	22.40	22.25	-5	49,423	-0.01%
2021/05/18	5	22.35	3.7	22.36	22.50	1.3	50,016	0.00%
2021/05/17	0	0.00	36	21.28	21.55	-36	50,600	-0.07%
2021/05/14	2.1	22.00	1	22.20	22.00	1.1	49,939	0.00%
2021/05/13	1	22.00	0	0.00	22.05	1	49,359	0.00%
2021/05/12	23	22.26	9	21.86	22.35	14	48,528	0.03%
2021/05/11	2	23.78	18	23.47	23.65	-16	46,106	-0.03%
2021/05/10	30	23.79	68.6	23.61	23.95	-38.6	44,550	-0.09%
2021/05/07	0.9	23.00	10	23.05	23.10	-9.1	43,845	-0.02%
2021/05/06	3	22.90	11	22.90	23.00	-8	43,925	-0.02%
2021/05/05	0	0.00	5	22.65	22.50	-5	43,415	-0.01%
2021/05/04	0	0.00	7	22.29	22.35	-7	43,236	-0.02%
2021/05/03	7	22.66	0	0.00	22.75	7	42,924	0.02%
2021/04/29	5	22.90	0	0.00	22.80	5	42,522	0.01%
2021/04/28	3	23.20	14	23.19	23.25	-11	42,261	-0.03%
2021/04/27	2	23.10	18.1	23.11	23.15	-16.1	42,522	-0.04%
2021/04/26	0	0.00	6	23.00	23.10	-6	42,262	-0.01%
2021/04/23	0	0.00	75	22.85	22.80	-75	41,851	-0.18%
2021/04/22	8	23.00	18	22.94	22.90	-10	41,835	-0.02%
2021/04/21	5	22.80	0	0.00	22.90	5	41,544	0.01%
2021/04/20	18	22.89	3	22.85	22.90	15	41,334	0.04%
2021/04/19	12	22.71	68	22.45	22.80	-56	40,921	-0.14%
2021/04/16	5	22.20	12	22.20	22.25	-7	40,432	-0.02%
2021/04/15	3	22.15	2	22.10	22.25	1	41,015	0.00%
2021/04/14	5	22.00	2	22.03	22.10	3	41,089	0.01%
2021/04/13	1	22.05	6	22.10	22.10	-5	41,035	-0.01%
2021/04/12	1	21.85	2	21.78	21.90	-1	40,770	0.00%
2021/04/09	2	21.60	13	21.60	21.60	-11	40,814	-0.03%
2021/04/08	1	21.80	1	21.85	21.80	0	40,811	0.00%
2021/04/07	0	0.00	0.5	21.90	22.00	-0.5	41,304	0.00%
2021/04/01	82	21.89	4.5	21.85	21.85	77.5	41,300	0.19%
2021/03/31	0	0.00	10	22.09	22.10	-10	41,073	-0.02%
2021/03/30	0	0.00	10	22.00	22.00	-10	40,744	-0.02%
2021/03/29	0	0.00	50	21.90	22.00	-50	40,197	-0.12%
2021/03/26	0	0.00	3	21.78	21.90	-3	39,885	-0.01%
2021/03/25	17.8	21.74	28	21.79	21.80	-10.2	39,408	-0.03%
2021/03/24	3	21.50	50	21.50	21.50	-47	38,917	-0.12%
2021/03/23	1	21.30	0.5	21.40	21.40	0.5	38,863	0.00%
2021/03/22	0	0.00	3	21.35	21.35	-3	38,694	-0.01%
2021/03/19	4	21.29	10	21.25	21.30	-6	38,735	-0.02%
2021/03/18	2	21.55	3	21.53	21.55	-1	38,061	0.00%
2021/03/17	2	21.70	50	21.80	21.60	-48	38,085	-0.13%
2021/03/16	0	0.00	3	21.75	21.80	-3	37,645	-0.01%
2021/03/15	3	21.72	15	21.69	21.75	-12	37,129	-0.03%
2021/03/12	7	21.26	61	21.27	21.35	-54	36,563	-0.15%
2021/03/11	28	21.39	35	21.25	21.10	-7	36,121	-0.02%
2021/03/10	12	21.14	35	21.16	21.20	-23	35,463	-0.06%
2021/03/09	3.9	21.05	117	20.96	21.10	-113.1	34,914	-0.32%	大賣/鉅額交易
2021/03/08	20	20.70	4	20.64	20.60	16	33,545	0.05%
2021/03/05	1	20.30	7	20.40	20.30	-6	33,395	-0.02%
2021/03/04	32	20.34	1	20.35	20.35	31	34,399	0.09%
2021/03/03	30	20.45	0	0.00	20.40	30	34,249	0.09%
2021/03/02	1	20.30	12	20.40	20.20	-11	33,925	-0.03%
2021/02/26	31	20.27	6	20.55	20.00	25	33,617	0.07%
2021/02/25	1	20.75	33.1	20.81	20.90	-32.1	32,253	-0.10%
2021/02/24	12	20.76	16	20.83	20.75	-4	31,830	-0.01%
2021/02/23	19.1	20.56	10	20.55	20.70	9.1	31,373	0.03%
2021/02/22	0	0.00	9	20.34	20.40	-9	30,959	-0.03%
2021/02/19	1	20.05	8	20.08	20.20	-7	31,135	-0.02%
2021/02/18	0	0.00	7	20.05	20.00	-7	31,137	-0.02%
2021/02/17	4	19.75	54	19.79	19.90	-50	30,944	-0.16%
2021/02/05	0	0.00	3.6	19.41	19.40	-3.6	30,141	-0.01%
2021/02/04	1	19.25	0	0.00	19.20	1	30,549	0.00%
2021/02/03	0	0.00	10	19.30	19.25	-10	32,051	-0.03%
2021/02/02	0	0.00	15	19.27	19.25	-15	33,079	-0.05%
2021/01/29	4	19.10	0	0.00	19.00	4	33,638	0.01%
2021/01/28	3	19.27	0	0.00	19.20	3	32,977	0.01%
2021/01/27	1	19.40	5	19.40	19.40	-4	32,563	-0.01%
2021/01/26	1	19.40	1	19.40	19.30	0	32,430	0.00%
2021/01/25	0	0.00	32	19.21	19.60	-32	32,270	-0.10%
2021/01/22	0	0.00	1	19.25	19.20	-1	32,136	0.00%
2021/01/21	2	19.28	65	19.38	19.25	-63	32,122	-0.20%
2021/01/20	7	19.21	30	19.51	19.20	-23	32,124	-0.07%
2021/01/19	11	19.70	1	19.70	19.65	10	31,687	0.03%
2021/01/18	0	0.00	3	19.60	19.70	-3	31,544	-0.01%
2021/01/15	0	0.00	6.1	19.80	19.70	-6.1	31,287	-0.02%
2021/01/14	4	19.86	26	19.87	19.85	-22	31,330	-0.07%
2021/01/13	0	0.00	1	19.80	19.85	-1	31,188	0.00%
2021/01/12	1	19.90	1	19.80	19.70	0	31,252	0.00%
2021/01/11	0	0.00	3	19.97	19.95	-3	31,210	-0.01%
2021/01/08	0	0.00	19	19.89	20.00	-19	31,051	-0.06%
2021/01/07	10	19.73	9	19.77	19.80	1	30,622	0.00%
2021/01/06	1	19.50	0	0.00	19.55	1	30,449	0.00%
2021/01/05	2	19.65	1	19.65	19.60	1	30,558	0.00%
2021/01/04	3	19.60	0	0.00	19.55	3	30,587	0.01%
2020/12/31	15	19.66	3	19.70	19.70	12	30,360	0.04%
2020/12/30	10	19.30	6	19.60	19.75	4	30,292	0.01%
2020/12/29	23	19.26	2	19.20	19.25	21	29,755	0.07%
2020/12/28	42	19.25	2	19.20	19.20	40	29,784	0.13%
2020/12/24	0	0.00	11	19.25	19.25	-11	30,275	-0.04%
2020/12/21	2	19.28	1	19.30	19.40	1	32,751	0.00%
2020/12/18	0	0.00	3	19.38	19.30	-3	33,394	-0.01%
2020/12/17	0	0.00	1	19.50	19.35	-1	33,833	0.00%
2020/12/16	0	0.00	1	19.45	19.55	-1	33,934	0.00%
2020/12/14	1	19.45	0	0.00	19.40	1	34,281	0.00%
2020/12/11	22	19.50	10	19.45	19.55	12	34,187	0.04%
2020/12/10	0	0.00	10	19.25	19.30	-10	33,886	-0.03%
2020/12/09	1	19.20	5	19.23	19.20	-4	33,802	-0.01%
2020/12/08	9	19.21	12	19.23	19.35	-3	33,789	-0.01%
2020/12/07	30	19.57	1	19.55	19.55	29	33,476	0.09%
2020/12/04	12	19.50	6	19.53	19.60	6	33,511	0.02%
2020/12/03	0	0.00	2.3	19.50	19.50	-2.3	33,453	-0.01%
2020/12/02	0	0.00	2	19.50	19.50	-2	33,587	-0.01%
2020/12/01	12	19.33	0	0.00	19.40	12	33,717	0.04%
2020/11/30	0	0.00	7.8	19.60	19.15	-7.8	33,781	-0.02%
2020/11/27	0	0.00	13	19.67	19.75	-13	33,163	-0.04%
2020/11/26	1	19.65	0	0.00	19.70	1	33,399	0.00%
2020/11/25	0	0.00	5	19.65	19.70	-5	33,775	-0.01%
2020/11/24	45	19.57	10	19.56	19.55	35	33,792	0.10%
2020/11/23	0	0.00	1	19.60	19.65	-1	33,947	0.00%
2020/11/20	13	19.53	21	19.53	19.55	-8	33,918	-0.02%
2020/11/19	1	19.65	39	19.76	19.60	-38	33,983	-0.11%
2020/11/18	0	0.00	12	19.94	20.00	-12	33,763	-0.04%
2020/11/17	0	0.00	57.3	19.81	19.90	-57.3	33,440	-0.17%
2020/11/16	9	19.68	28.4	19.77	19.85	-19.4	33,694	-0.06%
2020/11/13	1	19.50	7	19.49	19.60	-6	33,186	-0.02%
2020/11/12	8	19.56	12.5	19.64	19.60	-4.5	33,088	-0.01%
2020/11/11	14	19.54	56	19.52	19.80	-42	32,671	-0.13%
2020/11/10	8.5	19.12	119	19.14	19.10	-110.5	31,294	-0.35%	大賣/鉅額交易
2020/11/09	2	18.80	21	18.83	18.65	-19	30,155	-0.06%
2020/11/06	6	18.51	30	18.46	18.65	-24	29,811	-0.08%
2020/11/05	0	0.00	11	18.25	18.30	-11	29,735	-0.04%
2020/11/04	1	18.25	1	18.25	18.20	0	29,954	0.00%
2020/11/02	0	0.00	45	18.10	18.15	-45	30,207	-0.15%
2020/10/30	6	17.95	2	18.00	18.05	4	30,224	0.01%
2020/10/29	23	17.97	1	18.00	17.95	22	29,932	0.07%
2020/10/28	2	18.08	0	0.00	18.15	2	29,950	0.01%
2020/10/23	0	0.00	2	18.20	18.25	-2	30,252	-0.01%
2020/10/21	3	18.05	0	0.00	18.00	3	30,911	0.01%
2020/10/20	4	17.96	0	0.00	18.00	4	31,106	0.01%
2020/10/19	0	0.00	3	18.05	18.00	-3	31,061	-0.01%
2020/10/16	1	17.95	1	17.95	17.90	0	31,649	0.00%
2020/10/15	22	18.00	0	0.00	17.95	22	31,935	0.07%
2020/10/14	8	18.03	0	0.00	18.10	8	31,724	0.03%
2020/10/13	12	18.02	1	18.05	18.05	11	31,850	0.03%
2020/10/12	2	18.10	0.8	18.20	18.15	1.2	32,076	0.00%
2020/10/08	12.2	18.30	4	18.28	18.35	8.2	32,502	0.03%
2020/10/07	10	18.30	8	18.29	18.25	2	33,018	0.01%
2020/10/06	0	0.00	15	18.38	18.45	-15	33,938	-0.04%
2020/10/05	19	18.24	0	0.00	18.15	19	35,125	0.05%
2020/09/30	0	0.00	4	18.30	18.40	-4	35,708	-0.01%
2020/09/29	2	18.23	2	18.30	18.30	0	35,989	0.00%
2020/09/25	17	17.63	0	0.00	17.60	17	36,580	0.05%
2020/09/24	32	17.73	1	17.80	17.60	31	35,900	0.09%
2020/09/23	18	18.06	0	0.00	18.00	18	35,340	0.05%
2020/09/22	53	18.35	3	18.33	18.20	50	34,880	0.14%
2020/09/21	24	18.56	0	0.00	18.50	24	34,369	0.07%
2020/09/18	6	18.63	0	0.00	18.60	6	34,323	0.02%
2020/09/17	8	18.73	4	18.71	18.70	4	34,037	0.01%
2020/09/16	1	18.85	1	18.85	18.85	0	33,942	0.00%
2020/09/15	3	18.75	0.1	18.95	18.90	2.9	33,992	0.01%
2020/09/14	28.2	18.78	0	0.00	18.80	28.2	34,829	0.08%
2020/09/11	33	18.77	0	0.00	18.85	33	34,980	0.09%
2020/09/10	6	18.80	7	18.84	18.90	-1	35,114	0.00%
2020/09/09	4	18.78	5	18.80	18.80	-1	35,318	0.00%
2020/09/08	23	18.85	1	18.85	18.90	22	35,508	0.06%
2020/09/07	6	18.80	0	0.00	18.85	6	35,874	0.02%
2020/09/04	8	18.78	0	0.00	18.80	8	36,107	0.02%
2020/09/03	13	18.87	0	0.00	18.85	13	35,911	0.04%
2020/09/02	33	18.74	0	0.00	18.70	33	35,754	0.09%
2020/09/01	7	18.89	1	18.85	18.90	6	35,252	0.02%
2020/08/31	10	19.00	2	19.05	18.95	8	34,963	0.02%
2020/08/28	1	19.00	0	0.00	19.00	1	34,821	0.00%
2020/08/27	8	19.03	0	0.00	19.00	8	35,174	0.02%
2020/08/26	4	19.08	3	19.15	19.20	1	35,208	0.00%
2020/08/24	52	19.05	0	0.00	19.05	52	37,240	0.14%
2020/08/21	6	19.13	3	19.10	19.20	3	37,597	0.01%
2020/08/20	14	19.14	0	0.00	19.00	14	37,561	0.04%
2020/08/19	17	19.46	2	19.45	19.40	15	36,998	0.04%
2020/08/18	11	19.40	0	0.00	19.40	11	36,721	0.03%
2020/08/17	16	19.54	7	19.45	19.50	9	36,793	0.02%
2020/08/14	1	19.40	0	0.00	19.35	1	36,930	0.00%
2020/08/13	4	19.50	2	19.45	19.50	2	37,035	0.01%
2020/08/12	17	19.41	0	0.00	19.40	17	37,303	0.05%
2020/08/11	46	19.49	2	19.48	19.40	44	37,427	0.12%
2020/08/10	3	19.43	0	0.00	19.40	3	37,497	0.01%
2020/08/07	2	19.35	7	19.39	19.35	-5	37,567	-0.01%
2020/08/06	8	19.36	18	19.40	19.40	-10	37,582	-0.03%
2020/08/05	5	19.32	5	19.35	19.30	0	38,122	0.00%
2020/08/04	27	19.37	0	0.00	19.35	27	38,283	0.07%
2020/08/03	23	19.34	5	19.33	19.30	18	38,321	0.05%
2020/07/31	1	19.50	1	19.50	19.40	0	38,313	0.00%
2020/07/30	4	19.54	0	0.00	19.65	4	38,215	0.01%
2020/07/28	34	19.30	24	19.36	19.35	10	38,620	0.03%
2020/07/27	16	19.43	0	0.00	19.35	16	39,135	0.04%
2020/07/24	19	19.61	0	0.00	19.50	19	39,242	0.05%
2020/07/23	16	19.65	0	0.00	19.75	16	39,366	0.04%
2020/07/22	21	19.70	1	19.80	19.80	20	39,850	0.05%
2020/07/21	19.8	19.84	0	0.00	19.80	19.8	39,576	0.05%
2020/07/20	3	19.87	0	0.00	19.85	3	39,607	0.01%
2020/07/17	8	19.85	1	19.90	19.90	7	40,237	0.02%
2020/07/16	14	19.81	0	0.00	19.85	14	40,922	0.03%
2020/07/15	19	19.89	0	0.00	19.90	19	40,646	0.05%
2020/07/14	7	19.97	0	0.00	19.95	7	40,486	0.02%
2020/07/13	24	20.05	4.1	20.13	20.10	19.9	40,670	0.05%
2020/07/10	12	20.92	0	0.00	20.90	12	40,629	0.03%
2020/07/09	9	21.12	10	21.19	21.15	-1	40,292	0.00%
2020/07/08	6	21.10	9	21.18	21.15	-3	40,156	-0.01%
2020/07/07	11	21.10	5	21.10	21.20	6	40,241	0.01%
2020/07/06	0	0.00	255	20.99	21.05	-255	40,072	-0.64%	大賣/鉅額交易
2020/07/02	3	20.55	0	0.00	20.50	3	39,906	0.01%
2020/07/01	2	20.50	1	20.55	20.50	1	40,075	0.00%
2020/06/29	0.2	20.30	13	20.25	20.25	-12.8	40,755	-0.03%
2020/06/24	10	20.25	0	0.00	20.25	10	41,200	0.02%
2020/06/22	0	0.00	10	20.20	20.30	-10	42,669	-0.02%
2020/06/19	6	20.22	0	0.00	20.10	6	43,720	0.01%
2020/06/18	1	20.30	0	0.00	20.30	1	43,953	0.00%
2020/06/17	3	20.28	0	0.00	20.55	3	45,257	0.01%
2020/06/16	3	20.30	0	0.00	20.35	3	46,903	0.01%
2020/06/15	4	20.14	0	0.00	20.10	4	48,350	0.01%
2020/06/12	7	20.21	4	20.15	20.20	3	49,216	0.01%
2020/06/11	9	20.83	0	0.00	20.65	9	50,336	0.02%
2020/06/10	8	21.06	17	21.00	21.10	-9	51,195	-0.02%
2020/06/09	4	20.96	0	0.00	21.05	4	53,643	0.01%
2020/06/08	0	0.00	16	20.91	21.00	-16	54,674	-0.03%
2020/06/05	1	20.80	11	20.80	20.80	-10	55,643	-0.02%
2020/06/04	0	0.00	4	20.75	20.65	-4	56,543	-0.01%
2020/06/03	0	0.00	9	20.68	20.75	-9	57,457	-0.02%
2020/06/02	1	20.20	2	20.23	20.30	-1	57,439	0.00%
2020/06/01	0	0.00	7	20.03	20.05	-7	57,450	-0.01%
2020/05/29	6	19.66	0	0.00	19.95	6	57,494	0.01%
2020/05/28	2	19.90	0	0.00	19.85	2	55,907	0.00%
2020/05/27	0	0.00	8.3	20.05	20.10	-8.3	56,210	-0.01%
2020/05/26	3	19.90	22	19.91	19.95	-19	56,541	-0.03%
2020/05/25	5	19.55	7	19.56	19.75	-2	56,691	0.00%
2020/05/22	6	19.62	0	0.00	19.55	6	56,938	0.01%
2020/05/20	4	19.80	0	0.00	19.85	4	56,828	0.01%
2020/05/18	0	0.00	1	19.60	19.50	-1	57,028	0.00%
2020/05/15	0	0.00	6	19.65	19.60	-6	57,006	-0.01%
2020/05/14	8.9	19.56	0	0.00	19.55	8.9	57,148	0.02%
2020/05/13	1	19.55	2	19.73	19.80	-1	56,821	0.00%
2020/05/12	16	19.66	2	19.65	19.65	14	56,806	0.02%
2020/05/11	1.1	20.10	4	20.13	20.00	-2.9	56,510	-0.01%
2020/05/08	1	19.80	0	0.00	19.80	1	56,336	0.00%
2020/05/07	0	0.00	1	19.60	19.70	-1	56,494	0.00%
2020/05/06	3	19.48	0.1	19.65	19.55	2.9	56,584	0.01%
2020/05/05	4	19.69	1	19.65	19.65	3	56,507	0.01%
2020/05/04	2	19.50	0	0.00	19.50	2	56,571	0.00%
2020/04/30	0	0.00	71	20.07	20.00	-71	56,460	-0.13%
2020/04/29	0.5	19.75	9	19.77	19.70	-8.5	56,001	-0.02%
2020/04/28	2	19.33	5	19.38	19.50	-3	56,031	-0.01%
2020/04/27	5	19.05	6	18.91	19.05	-1	57,103	0.00%
2020/04/24	2	18.63	5	18.55	18.60	-3	56,791	-0.01%
2020/04/23	3	18.52	16	18.45	18.55	-13	56,445	-0.02%
2020/04/22	5	18.43	0	0.00	18.50	5	56,084	0.01%
2020/04/21	82.3	18.88	36	18.71	18.70	46.3	55,653	0.08%
2020/04/20	15	19.42	1	19.45	19.30	14	54,957	0.03%
2020/04/17	37	19.70	12	19.73	19.60	25	54,808	0.05%
2020/04/16	37.3	19.54	2	19.60	19.50	35.3	54,484	0.06%
2020/04/15	48	19.92	19	20.03	19.90	29	53,928	0.05%
2020/04/14	5	19.49	31	19.51	19.65	-26	53,168	-0.05%
2020/04/13	42	18.74	23	18.78	18.80	19	52,397	0.04%
2020/04/10	6	18.60	11	18.57	18.65	-5	51,908	-0.01%
2020/04/09	6	18.03	5	18.00	18.05	1	51,292	0.00%
2020/04/08	4	17.98	0	0.00	17.95	4	50,814	0.01%
2020/04/07	7	17.91	10	17.90	17.90	-3	50,406	-0.01%
2020/04/06	22	17.61	0	0.00	17.85	22	50,107	0.04%
2020/04/01	2	17.85	0	0.00	17.75	2	49,449	0.00%
2020/03/31	19	17.84	10	18.00	17.90	9	49,090	0.02%
2020/03/30	5	17.50	34	17.93	17.90	-29	48,326	-0.06%
2020/03/27	4	17.79	9	17.87	17.90	-5	47,734	-0.01%
2020/03/26	20	17.24	1	17.35	17.30	19	46,872	0.04%
2020/03/25	19	17.55	1	17.60	17.50	18	46,742	0.04%
2020/03/24	14	16.81	8.1	16.75	16.60	5.9	45,846	0.01%
2020/03/23	43	16.29	0.1	16.25	16.15	42.9	45,074	0.10%
2020/03/20	70.6	17.10	0	0.00	17.10	70.6	43,907	0.16%
2020/03/19	75	16.76	26	16.41	16.30	49	42,276	0.12%
2020/03/18	32	18.05	34	18.00	17.95	-2	41,243	0.00%
2020/03/17	59	18.43	0	0.00	18.35	59	40,340	0.15%
2020/03/16	18	19.21	1	19.45	19.05	17	38,936	0.04%
2020/03/13	88	19.09	0	0.00	19.65	88	37,786	0.23%
2020/03/12	34	20.59	1	20.65	20.50	33	35,232	0.09%
2020/03/11	12	21.38	4.4	21.39	21.35	7.6	34,135	0.02%
2020/03/10	20	21.56	19	21.60	21.55	1	33,181	0.00%
2020/03/09	7	21.88	1	21.90	21.80	6	32,323	0.02%
2020/03/04	0	0.00	1	22.55	22.55	-1	30,859	0.00%
2020/03/03	2	22.55	1	22.55	22.55	1	30,623	0.00%
2020/03/02	4	22.15	2	22.28	22.25	2	30,120	0.01%
2020/02/27	15	22.68	331	22.60	22.70	-316	30,315	-1.04%	大賣/鉅額交易
2020/02/26	1	22.55	0	0.00	22.80	1	29,971	0.00%
2020/02/25	9	22.70	22	22.65	22.80	-13	29,697	-0.04%
2020/02/24	21	22.91	1	22.95	22.85	20	29,878	0.07%
2020/02/21	15	23.17	3	23.20	23.20	12	29,917	0.04%
2020/02/20	0	0.00	5	23.43	23.45	-5	29,837	-0.02%
2020/02/19	20.5	23.13	1	23.20	23.30	19.5	29,646	0.07%
2020/02/18	0	0.00	57	22.88	23.10	-57	29,619	-0.19%
2020/02/17	52	22.85	20	22.70	22.95	32	29,671	0.11%
2020/02/14	0	0.00	2	22.80	22.80	-2	30,157	-0.01%
2020/02/12	22	22.68	38	22.63	22.65	-16	31,125	-0.05%
2020/02/10	0	0.00	60	22.40	22.50	-60	31,077	-0.19%
2020/02/07	10	22.40	0	0.00	22.50	10	31,568	0.03%
2020/02/06	50	22.42	0	0.00	22.50	50	31,453	0.16%
2020/02/05	0	0.00	2	22.30	22.40	-2	31,694	-0.01%
2020/02/04	1	21.90	2	22.10	22.30	-1	31,443	0.00%
2020/01/31	3	22.02	0	0.00	22.05	3	31,208	0.01%
2020/01/30	6	22.26	0	0.00	22.00	6	30,750	0.02%
2020/01/20	0	0.00	8	22.70	22.90	-8	29,385	-0.03%
2020/01/17	3	22.52	0	0.00	22.60	3	29,165	0.01%
2020/01/16	2	22.65	1	22.55	22.60	1	29,356	0.00%
2020/01/15	4	22.53	2	22.65	22.70	2	29,348	0.01%
2020/01/14	1	22.50	4	22.58	22.60	-3	29,269	-0.01%
2020/01/13	1	22.20	2	22.40	22.50	-1	28,942	0.00%
2020/01/10	12	22.28	3	22.35	22.25	9	29,085	0.03%
2020/01/09	1	22.25	0	0.00	22.30	1	29,229	0.00%
2020/01/08	4	22.18	0	0.00	22.25	4	29,318	0.01%
2020/01/07	0	0.00	3	22.35	22.35	-3	29,051	-0.01%
2020/01/06	0.9	22.30	0.8	22.30	22.25	0.2	29,172	0.00%
2020/01/03	2	22.35	2	22.45	22.45	0	28,991	0.00%
2020/01/02	4	22.35	0	0.00	22.35	4	29,062	0.01%
2019/12/31	1	22.30	1	22.40	22.40	0	29,038	0.00%
2019/12/27	2	22.45	0	0.00	22.50	2	28,856	0.01%
2019/12/26	0.1	22.40	5	22.40	22.45	-4.9	28,840	-0.02%
2019/12/23	0	0.00	2	22.45	22.50	-2	29,234	-0.01%
2019/12/20	0	0.00	1	22.50	22.40	-1	29,485	0.00%
2019/12/18	0	0.00	2	22.48	22.50	-2	29,240	-0.01%
2019/12/17	0	0.00	1	22.40	22.40	-1	29,345	0.00%
2019/12/16	0	0.00	1	22.50	22.30	-1	29,100	0.00%
2019/12/13	0	0.00	25	22.42	22.50	-25	29,132	-0.09%
2019/12/12	3	22.15	1	22.20	22.15	2	28,495	0.01%
2019/12/11	3	22.02	7	22.08	22.10	-4	28,282	-0.01%
2019/12/06	2	21.70	1	21.85	21.90	1	28,482	0.00%
2019/12/04	6	21.68	0	0.00	21.85	6	28,342	0.02%
2019/12/03	2	21.70	0	0.00	21.75	2	28,292	0.01%
2019/12/02	1	21.70	7.5	21.76	21.85	-6.5	28,151	-0.02%
2019/11/29	3	21.82	0	0.00	21.85	3	28,072	0.01%
2019/11/27	0	0.00	1	22.20	22.25	-1	27,753	0.00%
2019/11/26	0	0.00	38	22.10	22.10	-38	27,682	-0.14%
2019/11/25	11	21.93	2	22.00	21.90	9	26,609	0.03%
2019/11/22	0	0.00	3	21.98	22.00	-3	26,937	-0.01%
2019/11/21	12	22.01	20	22.00	22.00	-8	26,777	-0.03%
2019/11/20	10	22.20	1	22.30	22.15	9	26,305	0.03%
2019/11/19	0	0.00	20.2	22.15	22.25	-20.2	26,043	-0.08%
2019/11/18	0	0.00	113	22.13	22.25	-113	26,049	-0.43%	大賣/鉅額交易
2019/11/15	112	22.28	0.6	22.10	22.15	111.4	25,962	0.43%	大買/鉅額交易
2019/11/14	0	0.00	45.5	22.16	22.15	-45.5	25,865	-0.18%
2019/11/13	5	22.05	41.1	22.18	22.25	-36.1	25,955	-0.14%
2019/11/12	1.1	21.71	53	21.85	21.90	-51.9	25,256	-0.21%
2019/11/11	12	21.56	0.2	21.60	21.60	11.8	24,622	0.05%
2019/11/08	5	21.80	1	21.85	21.85	4	24,477	0.02%
2019/11/07	0	0.00	3	21.65	21.70	-3	24,669	-0.01%
2019/11/06	14	21.55	54	21.72	21.75	-40	24,715	-0.16%
2019/11/05	0	0.00	4	21.49	21.50	-4	24,262	-0.02%
2019/11/04	0	0.00	54	21.40	21.45	-54	24,725	-0.22%
2019/10/31	5	21.20	4	21.23	21.20	1	24,908	0.00%
2019/10/28	0	0.00	8	21.08	21.10	-8	24,769	-0.03%
2019/10/25	11	20.95	0	0.00	21.05	11	24,723	0.04%
2019/10/24	10	21.15	0	0.00	21.15	10	24,634	0.04%
2019/10/23	0	0.00	2	21.05	21.00	-2	24,501	-0.01%
2019/10/22	2	20.90	6	21.08	21.10	-4	24,460	-0.02%
2019/10/17	0	0.00	4	21.13	21.15	-4	24,150	-0.02%
2019/10/16	10	20.95	40	20.90	20.95	-30	23,826	-0.13%
2019/10/15	3	20.90	1	20.85	20.90	2	23,758	0.01%
2019/10/14	0	0.00	6	20.85	20.90	-6	24,159	-0.02%
2019/10/09	10	20.65	0	0.00	20.60	10	24,663	0.04%
2019/10/08	2	20.90	0	0.00	20.75	2	25,546	0.01%
2019/10/04	5	20.50	0	0.00	20.60	5	26,141	0.02%
2019/10/03	11	20.55	1	20.60	20.55	10	26,541	0.04%
2019/10/01	20	20.85	0	0.00	20.85	20	27,048	0.07%
2019/09/27	10	20.60	60	20.79	20.60	-50	27,031	-0.18%
2019/09/25	3	20.53	5	20.65	20.65	-2	27,559	-0.01%
2019/09/24	2	20.73	0	0.00	20.75	2	27,399	0.01%
2019/09/23	44	21.13	0	0.00	20.90	44	27,318	0.16%
2019/09/19	1	21.20	0	0.00	21.25	1	27,069	0.00%
2019/09/18	0	0.00	5	21.18	21.30	-5	27,226	-0.02%
2019/09/17	0	0.00	2	20.95	21.00	-2	27,189	-0.01%
2019/09/16	50	21.00	0	0.00	21.05	50	27,856	0.18%
2019/09/12	0	0.00	1.3	21.00	21.00	-1.3	28,088	0.00%
2019/09/11	3	20.90	3	20.90	21.00	0	28,410	0.00%
2019/09/10	5	20.85	11	20.94	20.95	-6	28,358	-0.02%
2019/09/09	51	20.65	3	20.62	20.65	48	28,256	0.17%
2019/09/04	0	0.00	2	20.35	20.35	-2	28,798	-0.01%
2019/08/30	5	20.25	25.8	20.25	20.35	-20.8	29,782	-0.07%
2019/08/29	1	20.10	0.2	20.20	20.10	0.8	29,901	0.00%
2019/08/28	0	0.00	2	20.25	20.15	-2	30,230	-0.01%
2019/08/27	3	20.12	1	20.25	20.05	2	30,411	0.01%
2019/08/23	0	0.00	2	20.30	20.50	-2	30,561	-0.01%
2019/08/22	1	20.25	0	0.00	20.25	1	30,712	0.00%
2019/08/21	57	20.55	1	20.55	20.30	56	31,456	0.18%
2019/08/20	1	20.50	0	0.00	20.60	1	31,423	0.00%
2019/08/19	1	20.45	1	20.50	20.45	0	31,432	0.00%
2019/08/16	0	0.00	42	20.40	20.50	-42	31,486	-0.13%
2019/08/13	5	20.02	130	20.06	20.00	-125	31,757	-0.39%	大賣/鉅額交易
2019/08/12	2	20.25	0	0.00	20.20	2	31,637	0.01%
2019/08/08	8	20.16	0	0.00	20.15	8	31,471	0.03%
2019/08/07	13	20.01	0	0.00	20.05	13	31,689	0.04%
2019/08/06	7	19.88	2	19.90	19.95	5	32,019	0.02%
2019/08/05	11	20.05	0	0.00	20.10	11	31,858	0.03%
2019/08/02	7	20.08	0	0.00	20.05	7	32,159	0.02%
2019/07/31	18	20.38	2	20.40	20.30	16	32,839	0.05%
2019/07/30	1.6	20.52	0	0.00	20.50	1.6	32,580	0.00%
2019/07/29	1	20.60	0	0.00	20.50	1	33,121	0.00%
2019/07/26	2	20.50	0	0.00	20.55	2	33,997	0.01%
2019/07/24	2	20.45	0	0.00	20.45	2	35,354	0.01%
2019/07/19	5	20.52	0	0.00	20.50	5	35,993	0.01%
2019/07/17	10	20.51	0	0.00	20.60	10	36,136	0.03%
2019/07/16	6	20.50	24	20.51	20.55	-18	36,056	-0.05%
2019/07/15	29	20.68	0	0.00	20.65	29	35,686	0.08%
2019/07/12	3	21.65	0	0.00	21.60	3	35,402	0.01%
2019/07/11	17	21.78	2	21.80	21.75	15	34,856	0.04%
2019/07/10	100	21.75	0	0.00	21.75	100	34,509	0.29%
2019/07/09	0	0.00	15	21.77	21.70	-15	34,489	-0.04%
2019/07/08	0	0.00	2	21.75	21.70	-2	34,092	-0.01%
2019/07/03	5	21.40	0	0.00	21.50	5	33,814	0.01%
2019/07/02	0	0.00	1.7	21.48	21.50	-1.7	33,679	-0.01%
2019/06/28	5	21.45	1	21.45	21.35	4	33,160	0.01%
2019/06/17	1	21.25	0	0.00	21.30	1	31,575	0.00%
2019/06/14	0	0.00	3	21.32	21.35	-3	31,601	-0.01%
2019/06/10	1.1	21.21	15	21.20	21.30	-13.9	31,246	-0.04%
2019/06/06	0	0.00	20	20.98	21.05	-20	30,905	-0.06%
2019/06/04	12	20.80	10	20.90	20.80	2	30,803	0.01%
2019/05/30	0	0.00	5	20.88	20.90	-5	30,525	-0.02%
2019/05/29	2	20.85	0	0.00	20.85	2	30,603	0.01%
2019/05/28	5	20.90	2	21.05	21.05	3	30,736	0.01%
2019/05/27	0	0.00	5	21.00	20.95	-5	30,128	-0.02%
2019/05/22	10	20.90	0.6	20.90	20.90	9.4	30,039	0.03%
2019/05/21	0	0.00	10	21.05	20.95	-10	30,045	-0.03%
2019/05/20	6	20.95	0	0.00	20.90	6	29,570	0.02%
2019/05/17	1	20.70	0	0.00	20.70	1	29,337	0.00%
2019/05/16	1	20.75	0	0.00	20.70	1	29,265	0.00%
2019/05/15	2	20.85	0	0.00	20.80	2	29,001	0.01%
2019/05/14	10	20.95	17	20.89	21.05	-7	28,760	-0.02%
2019/05/13	5	21.05	0	0.00	21.05	5	28,667	0.02%
2019/05/10	0	0.00	2	21.28	21.20	-2	28,748	-0.01%
2019/05/09	2	20.90	2	20.90	20.85	0	28,522	0.00%
2019/05/08	2	21.13	0	0.00	21.10	2	28,103	0.01%
2019/05/07	10	21.45	11	21.60	21.45	-1	27,915	0.00%
2019/05/06	26.1	21.35	10.4	21.40	21.45	15.6	28,031	0.06%
2019/05/03	8	21.81	11	21.82	21.85	-3	27,735	-0.01%
2019/05/02	4	21.45	32	21.47	21.50	-28	26,834	-0.10%
2019/04/30	3	21.05	27	21.00	21.15	-24	26,317	-0.09%
2019/04/29	2	20.88	1	20.95	20.90	1	26,122	0.00%
2019/04/24	2	20.45	0	0.00	20.50	2	26,302	0.01%
2019/04/23	0	0.00	6	20.40	20.45	-6	26,286	-0.02%
2019/04/22	2	20.45	1	20.45	20.45	1	26,317	0.00%
2019/04/19	0	0.00	1.6	20.40	20.40	-1.6	26,539	-0.01%
2019/04/18	11	20.35	30	20.30	20.20	-19	26,699	-0.07%
2019/04/17	5	20.35	10	20.40	20.35	-5	26,558	-0.02%
2019/04/16	2	20.45	0	0.00	20.45	2	26,322	0.01%
2019/04/15	2.2	20.41	0	0.00	20.40	2.2	26,435	0.01%
2019/04/11	20	20.65	5	20.65	20.70	15	26,867	0.06%
2019/04/09	0	0.00	2	20.75	20.75	-2	27,013	-0.01%
2019/04/08	5	20.50	3	20.55	20.55	2	26,910	0.01%
2019/04/02	0.2	20.40	0	0.00	20.40	0.2	26,687	0.00%
2019/04/01	68	20.39	0	0.00	20.30	68	26,739	0.25%
2019/03/29	248	20.40	0	0.00	20.45	248	26,136	0.95%	大買/鉅額交易
2019/03/27	19	20.47	0	0.00	20.40	19	26,159	0.07%
2019/03/26	4	20.65	20	20.60	20.65	-16	26,032	-0.06%
2019/03/25	8	20.60	0	0.00	20.60	8	26,246	0.03%
2019/03/22	0	0.00	5	20.95	20.90	-5	26,262	-0.02%
2019/03/21	3	20.95	0	0.00	21.00	3	26,561	0.01%
2019/03/18	10	20.73	7	20.76	20.85	3	27,481	0.01%
2019/03/15	0	0.00	3	20.65	20.65	-3	27,712	-0.01%
2019/03/14	5	20.55	0	0.00	20.55	5	27,247	0.02%
2019/03/13	2	20.53	1	20.50	20.45	1	27,360	0.00%
2019/03/11	2	20.50	27	20.50	20.45	-25	27,366	-0.09%
2019/03/08	5	20.42	1	20.45	20.35	4	27,427	0.01%
2019/03/07	3	20.62	12	20.60	20.60	-9	27,577	-0.03%
2019/03/06	10	20.70	1	20.60	20.55	9	27,671	0.03%
2019/03/05	0	0.00	10	20.60	20.65	-10	27,714	-0.04%
2019/03/04	15	20.67	1.2	20.73	20.75	13.8	27,585	0.05%
2019/02/27	5	20.75	1	20.80	20.85	4	27,417	0.01%
2019/02/26	0	0.00	1	20.80	20.80	-1	27,282	0.00%
2019/02/25	3	20.67	1	20.70	20.75	2	27,137	0.01%
2019/02/21	0	20.75	4	20.65	20.75	-4	26,919	-0.01%
2019/02/20	2	20.48	0	0.00	20.55	2	27,123	0.01%
2019/02/18	0	0.00	2	20.55	20.45	-2	27,517	-0.01%
2019/02/15	12	20.45	0	20.55	20.45	12	27,909	0.04%
2019/02/14	0	0.00	0	20.65	20.60	0	28,469	0.00%
2019/02/13	1	20.60	4	20.63	20.60	-3	28,526	-0.01%
2019/02/12	11	20.36	1	20.60	20.55	10	28,385	0.04%
2019/02/11	4	20.46	20	20.60	20.45	-16	27,998	-0.06%
2019/01/30	20	20.58	1	20.65	20.70	19	27,590	0.07%
2019/01/29	5	20.48	0	0.00	20.55	5	27,382	0.02%
2019/01/28	8	20.65	1	20.65	20.70	7	27,299	0.03%
2019/01/25	2	20.60	10	20.55	20.60	-8	27,101	-0.03%
2019/01/23	1	20.45	0	0.00	20.35	1	27,098	0.00%
2019/01/22	1	20.35	1	20.30	20.50	0	27,099	0.00%
2019/01/21	0	20.25	3	20.17	20.25	-3	26,915	-0.01%
2019/01/18	4	19.95	0	0.00	19.95	4	27,051	0.01%
2019/01/17	1	20.00	0	0.00	20.00	1	27,425	0.00%
2019/01/16	0	0.00	1	20.15	20.05	-1	28,259	0.00%
2019/01/15	0	0.00	2	20.15	20.15	-2	28,265	-0.01%
2019/01/14	2	20.03	0	0.00	20.10	2	28,092	0.01%
2019/01/11	1	20.15	6	20.23	20.10	-5	28,288	-0.02%
2019/01/10	20	20.19	0	0.00	20.20	20	28,063	0.07%
2019/01/09	1	20.25	5	20.18	20.25	-4	27,976	-0.01%
2019/01/08	1.2	19.97	0	0.00	19.95	1.2	27,952	0.00%
2019/01/07	0	0.00	2	20.05	20.10	-2	28,441	-0.01%
2019/01/04	6	19.78	0	0.00	19.80	6	29,344	0.02%
2019/01/02	4	19.86	0	0.00	19.90	4	30,669	0.01%
2018/12/28	2.3	20.11	3	20.15	20.20	-0.7	30,755	0.00%
2018/12/27	11	19.90	1	20.00	19.95	10	30,893	0.03%
2018/12/26	2	19.80	0	0.00	19.80	2	31,347	0.01%
2018/12/25	2	19.70	2	19.70	19.75	0	31,571	0.00%
2018/12/24	1	19.85	0	0.00	19.85	1	31,770	0.00%
2018/12/22	1	19.90	0	0.00	19.95	1	31,824	0.00%
2018/12/21	2	19.93	0	0.00	19.90	2	32,371	0.01%
2018/12/20	5	19.95	0	0.00	19.95	5	32,619	0.02%
2018/12/19	5.8	20.03	0	0.00	20.15	5.8	32,555	0.02%
2018/12/18	2	20.03	0	0.00	20.00	2	32,766	0.01%
2018/12/17	1	20.25	0	0.00	20.20	1	33,529	0.00%
2018/12/14	0	0.00	6	20.38	20.45	-6	34,004	-0.02%
2018/12/13	6	20.13	0	0.00	20.10	6	33,884	0.02%
2018/12/12	22	19.90	0	0.00	19.90	22	33,804	0.07%
2018/12/11	11	20.01	0	0.00	20.00	11	32,968	0.03%
2018/12/10	16	20.05	0	0.00	20.00	16	32,772	0.05%
2018/12/07	5	20.23	0	0.00	20.20	5	32,513	0.02%
2018/12/05	2	20.50	0	0.00	20.45	2	32,426	0.01%
2018/12/03	2	20.65	6	20.73	20.70	-4	32,469	-0.01%
2018/11/30	0	0.00	3	20.45	20.45	-3	32,270	-0.01%
2018/11/29	5	20.45	0	0.00	20.40	5	31,986	0.02%
2018/11/27	3	20.55	0	0.00	20.60	3	31,712	0.01%
2018/11/26	2	20.85	0	0.00	20.65	2	31,800	0.01%
2018/11/22	2	20.68	0	0.00	20.70	2	31,618	0.01%
2018/11/20	2	21.05	1	21.10	21.00	1	31,556	0.00%
2018/11/19	0	0.00	8	21.15	21.35	-8	31,507	-0.03%
2018/11/16	0	0.00	5	20.98	21.10	-5	31,257	-0.02%
2018/11/15	0	0.00	5	20.65	20.70	-5	30,961	-0.02%
2018/11/14	1	20.80	0	0.00	20.70	1	30,812	0.00%
2018/11/12	0	0.00	2	21.15	21.10	-2	30,184	-0.01%
2018/11/09	0	0.00	5	21.05	21.15	-5	30,503	-0.02%
2018/11/08	0	0.00	2	20.95	21.20	-2	30,660	-0.01%
2018/11/07	0	0.00	1	20.95	21.00	-1	30,638	0.00%
2018/11/06	0	0.00	3	20.70	20.75	-3	31,190	-0.01%
2018/11/01	10	20.45	0	0.00	20.35	10	31,652	0.03%
2018/10/31	17	20.26	21	20.30	20.65	-4	32,056	-0.01%
2018/10/29	4	19.85	0	0.00	19.80	4	32,258	0.01%
2018/10/26	3	19.93	0	0.00	19.90	3	32,467	0.01%
2018/10/25	22	19.95	0	0.00	19.90	22	32,549	0.07%
2018/10/24	23	20.53	0	0.00	20.40	23	32,425	0.07%
2018/10/23	1	20.85	0	0.00	20.95	1	31,694	0.00%
2018/10/22	10	21.20	0	0.00	21.10	10	31,566	0.03%
2018/10/19	2	20.85	2	20.85	21.15	0	32,037	0.00%
2018/10/16	8	21.17	8	21.30	21.15	0	32,242	0.00%
2018/10/15	4	21.21	0	0.00	21.20	4	32,038	0.01%
2018/10/12	10	20.94	1	21.60	21.70	9	31,832	0.03%
2018/10/11	23	21.63	1	21.60	21.15	22	30,930	0.07%
2018/10/08	11	22.52	0	0.00	22.55	11	29,411	0.04%
2018/10/05	2	22.60	13	22.66	22.70	-11	29,290	-0.04%
2018/10/03	1	22.50	0	0.00	22.50	1	28,887	0.00%
2018/10/02	7	22.56	0	0.00	22.60	7	29,147	0.02%
2018/10/01	2	22.85	0	0.00	22.95	2	29,637	0.01%
2018/09/28	2	22.90	8	22.87	23.00	-6	30,451	-0.02%
2018/09/27	2	22.45	17	22.77	23.00	-15	30,471	-0.05%
2018/09/26	2	22.58	9	22.45	22.40	-7	30,306	-0.02%
2018/09/25	1	22.60	129	22.45	22.60	-128	31,058	-0.41%	大賣/鉅額交易
2018/09/21	21	22.25	15	22.27	22.45	6	31,317	0.02%
2018/09/20	6	22.10	9	22.07	22.15	-3	31,159	-0.01%
2018/09/19	13	21.70	3	21.80	21.80	10	31,153	0.03%
2018/09/18	0	0.00	9	21.49	21.55	-9	31,334	-0.03%
2018/09/17	5	21.30	0	0.00	21.45	5	31,536	0.02%
2018/09/12	5	21.12	0	0.00	21.20	5	31,995	0.02%
2018/09/11	0	0.00	54.9	21.30	21.45	-54.9	32,145	-0.17%
2018/09/10	2	21.15	1	21.20	21.30	1	32,670	0.00%
2018/09/07	0	0.00	2.2	21.11	21.15	-2.2	33,066	-0.01%
2018/09/06	1	21.20	0	0.00	21.15	1	33,457	0.00%
2018/09/05	4	21.20	0	0.00	21.20	4	33,573	0.01%
2018/09/04	0	0.00	3	21.55	21.55	-3	33,601	-0.01%
2018/08/31	11	21.30	0	0.00	21.60	11	33,693	0.03%
2018/08/30	0	0.00	0.1	21.35	21.35	-0.1	33,603	0.00%
2018/08/24	0	0.00	3	21.40	21.45	-3	34,107	-0.01%
2018/08/23	0	0.00	1.9	21.53	21.55	-1.9	35,043	-0.01%
2018/08/22	2	21.45	0	0.00	21.50	2	35,855	0.01%
2018/08/21	0	0.00	13	21.35	21.40	-13	35,721	-0.04%
2018/08/20	20	21.25	0	0.00	21.30	20	35,805	0.06%
2018/08/17	0	0.00	1	21.15	21.15	-1	35,930	0.00%
2018/08/16	1	21.00	0	0.00	20.95	1	35,907	0.00%
2018/08/15	0	0.00	0.5	21.30	21.30	-0.5	35,832	0.00%
2018/08/14	2	21.05	0	0.00	21.20	2	35,891	0.01%
2018/08/13	7	20.86	2	21.00	20.80	5	36,053	0.01%
2018/08/10	1	21.15	0	0.00	21.30	1	35,638	0.00%
2018/08/09	0	0.00	2	21.30	21.15	-2	35,807	-0.01%
2018/08/08	1	21.40	4	21.43	21.40	-3	35,680	-0.01%
2018/08/07	0	0.00	13	21.46	21.45	-13	35,769	-0.04%
2018/08/03	0	0.00	2.8	21.13	21.20	-2.8	36,403	-0.01%
2018/08/02	0	0.00	2	21.00	20.75	-2	36,266	-0.01%
2018/08/01	1	21.10	0	0.00	21.10	1	36,116	0.00%
2018/07/31	1	20.75	1	20.80	20.75	0	35,911	0.00%
2018/07/30	0	0.00	0.1	20.60	20.50	-0.1	35,161	0.00%
2018/07/27	1	20.55	0.2	20.65	20.65	0.8	35,318	0.00%
2018/07/26	1	20.40	0	0.00	20.55	1	35,521	0.00%
2018/07/25	8	20.53	0	0.00	20.50	8	35,512	0.02%
2018/07/24	9	20.46	0	0.00	20.50	9	35,542	0.03%
2018/07/19	5	20.42	0	0.00	20.40	5	35,508	0.01%
2018/07/17	21	20.50	1	20.65	20.50	20	35,090	0.06%
2018/07/13	1	20.60	0	0.00	20.70	1	35,561	0.00%
2018/07/12	2	20.45	0	0.00	20.55	2	35,699	0.01%
2018/07/11	6	20.38	0	0.00	20.45	6	35,729	0.02%
2018/07/10	8	20.43	0	0.00	20.40	8	35,582	0.02%
2018/07/09	3	20.45	0	0.00	20.50	3	35,451	0.01%
2018/07/06	25	21.60	12	21.55	21.50	13	34,888	0.04%
2018/07/05	2	21.65	2	21.70	21.70	0	34,150	0.00%
2018/07/04	1	21.70	0	0.00	21.80	1	34,001	0.00%
2018/07/03	5	21.70	0	0.00	21.65	5	34,097	0.01%
2018/07/02	8	21.76	0	0.00	21.70	8	33,726	0.02%
2018/06/29	1	21.95	0	0.00	21.95	1	33,189	0.00%
2018/06/28	20.8	21.70	0	0.00	21.75	20.8	32,256	0.06%
2018/06/27	0	0.00	2	21.90	21.90	-2	31,673	-0.01%
2018/06/26	0	0.00	2	21.88	21.75	-2	31,466	-0.01%
2018/06/25	1	21.90	0	0.00	21.75	1	31,504	0.00%
2018/06/22	2	21.65	0	0.00	21.85	2	31,675	0.01%
2018/06/21	6	21.93	1	22.00	21.70	5	31,678	0.02%
2018/06/20	0	0.00	2	21.95	21.85	-2	32,358	-0.01%
2018/06/19	16	21.68	14	21.75	21.60	2	32,291	0.01%
2018/06/15	0	0.00	5	21.90	22.15	-5	31,926	-0.02%
2018/06/14	2	21.98	0	0.00	21.90	2	31,544	0.01%
2018/06/12	5	22.10	0	0.00	22.10	5	32,170	0.02%
2018/06/11	1	22.25	1	22.20	22.35	0	32,173	0.00%
2018/06/08	0	0.00	2	22.35	22.35	-2	32,354	-0.01%
2018/06/07	5	22.30	0	0.00	22.50	5	32,491	0.02%
2018/06/06	0	0.00	4	22.31	22.45	-4	32,693	-0.01%
2018/06/05	0	0.00	10	22.10	22.20	-10	32,579	-0.03%
2018/06/04	0	0.00	2	21.95	21.95	-2	32,605	-0.01%
2018/06/01	0.5	21.70	0	0.00	21.70	0.5	32,787	0.00%
2018/05/31	6.5	21.62	0	0.00	21.60	6.5	33,175	0.02%
2018/05/30	9.4	21.67	0	0.00	21.60	9.4	32,648	0.03%
2018/05/29	0	0.00	25	22.05	22.15	-25	32,291	-0.08%
2018/05/25	0	0.00	13	22.25	22.20	-13	33,246	-0.04%
2018/05/24	0	0.00	6	22.15	22.15	-6	33,535	-0.02%
2018/05/23	0	0.00	4	22.15	22.15	-4	33,524	-0.01%
2018/05/22	0	0.00	4	22.20	22.15	-4	33,611	-0.01%
2018/05/21	0	0.00	4	22.15	22.15	-4	33,968	-0.01%
2018/05/17	1	22.00	40.1	22.05	22.05	-39.1	34,396	-0.11%
2018/05/16	0	0.00	15	22.00	22.05	-15	34,495	-0.04%
2018/05/15	1	21.90	0	0.00	21.90	1	35,444	0.00%
2018/05/14	0	0.00	4	22.13	22.10	-4	36,559	-0.01%
2018/05/11	0	0.00	21	21.89	21.95	-21	36,817	-0.06%
2018/05/09	0	0.00	8	21.45	21.45	-8	35,954	-0.02%
2018/05/08	10	21.30	4	21.24	21.35	6	36,181	0.02%
2018/05/07	1	21.10	0	0.00	21.10	1	36,271	0.00%
2018/05/04	5	21.00	0	0.00	21.05	5	36,765	0.01%
2018/05/03	0	0.00	4	21.20	21.10	-4	37,037	-0.01%
2018/05/02	1	21.20	0	0.00	21.15	1	37,884	0.00%
2018/04/30	20	21.30	18	21.33	21.25	2	38,526	0.01%
2018/04/27	2	21.18	0	0.00	21.35	2	39,624	0.01%
2018/04/26	1	21.35	0	0.00	21.25	1	39,821	0.00%
2018/04/25	10	21.20	0	0.00	21.40	10	39,885	0.03%
2018/04/23	0	0.00	1	21.35	21.35	-1	40,177	0.00%
2018/04/20	0	0.00	1	21.55	21.55	-1	40,476	0.00%
2018/04/19	0	0.00	1	21.60	21.70	-1	40,704	0.00%
2018/04/18	0	0.00	1	21.30	21.50	-1	40,460	0.00%
2018/04/17	11	21.26	50	21.20	21.10	-39	40,553	-0.10%
2018/04/16	4	21.44	1	21.55	21.55	3	40,924	0.01%
2018/04/13	0	0.00	11	21.61	21.60	-11	41,291	-0.03%
2018/04/12	11	21.45	0	0.00	21.40	11	42,091	0.03%
2018/04/11	0	0.00	0.1	21.50	21.50	-0.1	42,407	0.00%
2018/04/10	1	21.10	2	21.05	21.05	-1	42,605	0.00%
2018/04/09	1	20.95	0	0.00	21.00	1	42,693	0.00%
2018/04/03	5	20.82	0	0.00	20.90	5	42,305	0.01%
2018/04/02	1	21.15	0	0.00	21.05	1	42,226	0.00%
2018/03/31	1.8	21.17	0	0.00	21.20	1.8	42,394	0.00%
2018/03/30	1	21.20	0	0.00	21.20	1	42,684	0.00%
2018/03/28	1	21.00	0	0.00	21.00	1	42,682	0.00%
2018/03/27	2	21.13	0	0.00	21.15	2	42,510	0.00%
2018/03/26	8	21.05	0	0.00	21.05	8	42,362	0.02%
2018/03/23	7	21.04	0	0.00	20.95	7	42,341	0.02%
2018/03/19	3	21.33	1	21.40	21.60	2	42,411	0.00%
2018/03/16	10	21.36	2	21.40	21.30	8	42,333	0.02%
2018/03/15	0	0.00	26	21.66	21.60	-26	41,350	-0.06%
2018/03/13	2	21.80	7	21.90	21.90	-5	41,012	-0.01%
2018/03/12	4	21.88	4	21.88	21.90	0	40,888	0.00%
2018/03/09	0	0.00	10	21.73	21.65	-10	41,045	-0.02%
2018/03/08	3	21.60	0	0.00	21.60	3	41,320	0.01%
2018/03/07	11	21.49	1	21.45	21.40	10	41,693	0.02%
2018/03/06	2	21.60	2	21.65	21.70	0	41,997	0.00%
2018/03/05	3	21.55	0.8	21.50	21.50	2.2	42,307	0.01%
2018/03/02	0	0.00	1	21.60	21.65	-1	41,960	0.00%
2018/03/01	0	0.00	2	21.60	21.50	-2	41,744	0.00%
2018/02/27	2	21.43	1	21.55	21.35	1	41,174	0.00%
2018/02/26	7	21.30	2	21.40	21.40	5	40,717	0.01%
2018/02/23	9	21.22	0	0.00	21.25	9	40,645	0.02%
2018/02/22	1	21.10	12	21.00	21.20	-11	42,130	-0.03%
2018/02/21	0	0.00	1	20.95	21.10	-1	42,643	0.00%
2018/02/12	1	20.60	0	0.00	20.60	1	42,169	0.00%
2018/02/09	2	20.40	1	20.10	20.35	1	42,068	0.00%
2018/02/08	55	20.60	52	20.65	20.60	3	41,488	0.01%
2018/02/07	0	0.00	6	20.40	20.35	-6	41,165	-0.01%
2018/02/06	63	19.91	116	19.93	19.70	-53	40,071	-0.13%	大賣/
2018/02/05	12	20.83	5	20.85	20.85	7	38,605	0.02%
2018/02/02	100	21.10	0	0.00	21.30	100	38,047	0.26%
2018/02/01	0	0.00	50	21.30	21.30	-50	37,838	-0.13%
2018/01/31	0	0.00	1	20.95	21.30	-1	37,489	0.00%
2018/01/30	1	21.10	0	0.00	21.10	1	37,024	0.00%
2018/01/24	16	20.95	1	21.05	21.05	15	34,288	0.04%
2018/01/23	7	21.37	0	0.00	21.30	7	33,227	0.02%
2018/01/22	0	0.00	21	21.85	21.85	-21	31,983	-0.07%
2018/01/19	5	21.68	23	21.68	21.70	-18	31,896	-0.06%
2018/01/18	1	21.95	32	22.09	21.90	-31	31,753	-0.10%
2018/01/17	1	21.90	122	22.00	22.00	-121	31,366	-0.39%	大賣/鉅額交易
2018/01/16	10	22.01	0	0.00	22.00	10	31,197	0.03%
2018/01/15	4	21.99	9	22.06	22.15	-5	30,820	-0.02%
2018/01/11	0	0.00	10	21.45	21.70	-10	30,007	-0.03%
2018/01/10	1	21.70	1	21.60	21.70	0	29,985	0.00%
2018/01/09	0.2	21.30	26.7	21.32	21.40	-26.5	29,340	-0.09%
2018/01/08	5	21.35	8	21.33	21.50	-3	28,915	-0.01%
2018/01/05	6	20.70	10	20.83	20.90	-4	27,919	-0.01%
2018/01/03	0	0.00	23	20.62	20.65	-23	27,627	-0.08%
2018/01/02	3	20.40	0	0.00	20.45	3	27,589	0.01%