中信金 (2891)-凱基-東港券商分點個股進出

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
38.00
漲跌
▲0.10
漲幅
+0.26%
成交量
69,157張
產業
上市金融類股
2806人加入追蹤

立即追蹤
本地時間:14:30

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

中信金 (2891)籌碼相關－凱基-東港券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-東港券商分點個股進出
凱基-東港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
2024/05/22	0.1	37.90	1	37.50	37.90	-0.9	53,888	0.00%
2024/05/21	1.3	37.70	1	37.60	37.75	0.3	53,638	0.00%
2024/05/20	0	0.00	52	38.34	38.55	-52	52,881	-0.10%
2024/05/17	0	0.00	5.2	37.83	38.10	-5.2	52,229	-0.01%
2024/05/16	0	0.00	7	37.48	37.50	-7	51,656	-0.01%
2024/05/15	12	36.88	17	36.88	36.90	-5	50,909	-0.01%
2024/05/14	0.2	36.08	12	36.19	36.05	-11.8	50,697	-0.02%
2024/05/13	13.2	36.78	4	36.85	36.50	9.2	49,784	0.02%
2024/05/10	0.5	36.80	7.5	36.73	37.45	-7	48,995	-0.01%
2024/05/09	0.1	36.21	2	36.25	36.10	-2	48,450	0.00%
2024/05/08	0	0.00	4	36.53	36.40	-4	48,077	-0.01%
2024/05/07	3.1	35.90	4	36.35	36.00	-0.9	47,221	0.00%
2024/05/06	11	36.20	13.7	35.87	36.10	-2.7	46,134	-0.01%
2024/05/03	1.2	34.64	8	34.69	34.75	-6.8	45,570	-0.01%
2024/05/02	1	34.25	10	34.00	34.10	-9	44,425	-0.02%
2024/04/30	17	34.60	0	0.00	34.10	17	43,849	0.04%
2024/04/29	103.2	33.47	126.5	33.94	34.25	-23.3	42,804	-0.05%	大買/大賣/
2024/04/25	2	31.00	0	0.00	31.00	2	40,831	0.00%
2024/04/22	0	0.00	1	31.65	31.35	-1	42,071	0.00%
2024/04/19	1	31.25	3	31.03	31.00	-2	41,661	0.00%
2024/04/18	0	0.00	1	31.80	31.70	-1	41,147	0.00%
2024/04/17	2	31.65	0	0.00	31.50	2	40,960	0.00%
2024/04/16	1	31.00	0	0.00	30.95	1	40,923	0.00%
2024/04/15	0.1	31.80	0	0.00	31.95	0.1	40,429	0.00%
2024/04/11	0.1	31.85	0	0.00	31.95	0.1	40,863	0.00%
2024/04/08	0	0.00	1	32.15	32.05	-1	41,979	0.00%
2024/04/03	3	31.60	0	0.00	31.45	3	41,810	0.01%
2024/04/02	0	0.00	0.2	31.80	31.80	-0.2	41,734	0.00%
2024/04/01	3	31.67	0	0.00	31.65	3	41,763	0.01%
2024/03/29	0	0.00	12.1	33.04	33.05	-12.1	41,294	-0.03%
2024/03/27	0	0.00	0.2	32.20	32.60	-0.2	39,833	0.00%
2024/03/25	2	31.70	0	0.00	31.70	2	40,159	0.00%
2024/03/22	1	31.90	0.7	32.39	31.90	0.3	40,539	0.00%
2024/03/19	0	0.00	1	31.50	31.75	-1	40,945	0.00%
2024/03/15	0	0.00	8	31.69	31.75	-8	41,028	-0.02%
2024/03/14	0	0.00	1	31.85	32.00	-1	40,281	0.00%
2024/03/13	1	31.70	6.5	30.89	31.85	-5.5	40,118	-0.01%
2024/03/12	2	30.33	0	0.00	30.45	2	38,730	0.01%
2024/03/11	0	0.00	1	30.35	30.30	-1	38,819	0.00%
2024/03/08	0	0.00	17.3	29.99	30.20	-17.3	38,852	-0.04%
2024/03/07	0.1	29.50	2	29.80	29.80	-1.9	38,308	0.00%
2024/03/06	0	0.00	1	29.45	29.50	-1	38,080	0.00%
2024/03/04	3	29.15	0	0.00	29.20	3	39,027	0.01%
2024/02/29	2	29.10	0	0.00	29.40	2	39,774	0.01%
2024/02/26	1	29.05	0	0.00	29.10	1	39,708	0.00%
2024/02/23	0	0.00	2	29.20	28.90	-2	39,946	-0.01%
2024/02/22	1	29.20	2	29.35	29.30	-1	40,476	0.00%
2024/02/20	0.5	28.75	1	28.95	29.00	-0.5	40,852	0.00%
2024/02/19	0	0.00	3	28.63	28.70	-3	41,036	-0.01%
2024/02/16	1	28.25	0	0.00	28.25	1	41,940	0.00%
2024/02/05	2	28.15	0	0.00	28.15	2	42,264	0.00%
2024/02/02	5	28.28	0	0.00	28.30	5	42,121	0.01%
2024/02/01	0	0.00	1	28.55	28.65	-1	41,868	0.00%
2024/01/31	0	0.00	5	28.45	28.45	-5	41,496	-0.01%
2024/01/30	0.1	28.45	0	0.00	28.40	0.1	41,448	0.00%
2024/01/29	0	0.00	2	28.50	28.50	-2	41,631	0.00%
2024/01/26	0	0.00	3	28.42	28.50	-3	42,284	-0.01%
2024/01/25	0	0.00	1	28.15	28.15	-1	41,874	0.00%
2024/01/24	5	27.90	0	0.00	28.00	5	41,763	0.01%
2024/01/23	0	0.00	1	28.00	28.10	-1	41,710	0.00%
2024/01/22	0	0.00	3	28.05	28.20	-3	41,516	-0.01%
2024/01/19	0	0.00	1	27.85	27.90	-1	41,418	0.00%
2024/01/18	1	27.50	15	27.45	27.85	-14	41,266	-0.03%
2024/01/17	1	27.60	9	27.61	27.55	-8	40,993	-0.02%
2024/01/16	0	0.00	1	28.00	27.95	-1	40,075	0.00%
2024/01/11	0	0.00	5	28.30	28.35	-5	40,188	-0.01%
2024/01/10	1	27.80	0	0.00	28.05	1	40,432	0.00%
2024/01/09	6	28.10	6	28.25	28.10	0	40,259	0.00%
2024/01/08	0	0.00	30	28.37	28.40	-30	40,118	-0.07%
2024/01/05	0	0.00	1	28.10	28.10	-1	39,708	0.00%
2024/01/04	1	28.10	2	28.23	28.15	-1	39,981	0.00%
2024/01/03	10	28.05	0	0.00	28.20	10	40,301	0.02%
2024/01/02	1	28.05	1	28.10	28.35	0	39,794	0.00%
2023/12/29	0	0.00	11	28.20	28.35	-11	39,694	-0.03%
2023/12/27	0	0.00	2	27.90	28.10	-2	39,994	-0.01%
2023/12/26	5	28.00	7.1	27.98	28.00	-2.1	39,736	-0.01%
2023/12/25	0	0.00	7.8	27.79	27.85	-7.8	39,749	-0.02%
2023/12/22	1	27.60	0	0.00	27.75	1	39,841	0.00%
2023/12/21	2	27.65	0	0.00	27.85	2	39,823	0.01%
2023/12/20	51	27.79	50	27.90	27.80	1	39,621	0.00%
2023/12/19	0	0.00	51.1	27.95	28.25	-51.1	39,245	-0.13%
2023/12/18	0	0.00	2	28.35	28.25	-2	39,215	-0.01%
2023/12/15	80	28.33	70	28.45	28.15	10	39,079	0.03%
2023/12/14	0	0.00	8	28.31	28.45	-8	38,507	-0.02%
2023/12/12	0	0.00	1	27.55	27.60	-1	37,938	0.00%
2023/12/08	0	0.00	67	27.34	27.50	-67	37,985	-0.18%
2023/12/07	3	26.80	0	0.00	26.85	3	37,292	0.01%
2023/12/06	0	0.00	2	27.10	27.10	-2	37,464	-0.01%
2023/12/04	3	26.88	0	0.00	26.90	3	37,050	0.01%
2023/12/01	0	0.00	1	27.00	26.95	-1	36,998	0.00%
2023/11/30	1	27.00	3	27.10	27.35	-2	36,882	-0.01%
2023/11/28	0	0.00	4	27.23	27.15	-4	35,403	-0.01%
2023/11/27	7	26.74	0	0.00	26.70	7	35,110	0.02%
2023/11/23	1.5	26.93	9	27.07	26.85	-7.5	34,580	-0.02%
2023/11/22	1	27.05	0	0.00	27.20	1	34,138	0.00%
2023/11/21	0	0.00	14	27.11	27.05	-14	33,878	-0.04%
2023/11/20	2	26.60	6	26.79	26.85	-4	33,355	-0.01%
2023/11/17	1	26.80	21	26.85	26.85	-20	33,129	-0.06%
2023/11/16	0	0.00	11	26.60	26.85	-11	33,127	-0.03%
2023/11/15	10	26.45	66	26.36	26.80	-56	32,938	-0.17%
2023/11/14	0	0.00	7	26.00	26.15	-7	32,064	-0.02%
2023/11/13	10	25.55	5	25.62	25.60	5	32,148	0.02%
2023/11/10	0.3	25.40	2	25.40	25.50	-1.7	32,748	-0.01%
2023/11/03	2	25.35	3.1	25.10	25.35	-1.1	34,020	0.00%
2023/11/01	1	24.35	0	0.00	24.35	1	34,213	0.00%
2023/10/31	8	24.30	3.8	24.27	24.35	4.2	35,314	0.01%
2023/10/26	1	24.40	0	0.00	24.35	1	36,899	0.00%
2023/10/25	2	24.65	0	0.00	24.65	2	36,740	0.01%
2023/10/24	10	24.30	0.1	24.40	24.45	9.9	36,657	0.03%
2023/10/23	4	24.36	0	0.00	24.35	4	36,617	0.01%
2023/10/20	0.1	24.40	0	0.00	24.65	0.1	36,642	0.00%
2023/10/19	1	25.00	1	25.00	24.85	0	36,495	0.00%
2023/10/18	0	0.00	11	25.03	25.15	-11	36,784	-0.03%
2023/10/17	5	25.00	0	0.00	25.15	5	36,806	0.01%
2023/10/16	0	0.00	18.1	25.23	25.35	-18.1	37,220	-0.05%
2023/10/13	5	25.00	4	25.15	25.15	1	37,555	0.00%
2023/10/12	1	25.20	23	25.08	25.20	-22	38,011	-0.06%
2023/10/11	8	24.80	15.1	24.82	24.90	-7.1	37,994	-0.02%
2023/10/06	10	24.25	0	0.00	24.25	10	37,359	0.03%
2023/10/05	0	0.00	15	24.10	24.10	-15	37,413	-0.04%
2023/10/04	17.2	23.77	0	0.00	23.70	17.2	37,241	0.05%
2023/10/03	7	24.29	0	0.00	24.20	7	36,707	0.02%
2023/09/28	2	24.45	0	0.00	24.50	2	37,388	0.01%
2023/09/27	3	24.30	0	0.00	24.40	3	37,331	0.01%
2023/09/26	0	0.00	1	24.60	24.55	-1	37,243	0.00%
2023/09/25	2	24.40	0	0.00	24.60	2	37,073	0.01%
2023/09/22	2	24.25	0	0.00	24.25	2	37,010	0.01%
2023/09/21	14	24.54	0	0.00	24.35	14	36,646	0.04%
2023/09/20	0	0.00	12	25.04	24.85	-12	36,037	-0.03%
2023/09/19	1	24.95	1	24.90	24.95	0	35,721	0.00%
2023/09/18	10	24.80	0	0.00	24.95	10	35,670	0.03%
2023/09/15	3	24.65	0	0.00	24.85	3	35,673	0.01%
2023/09/14	0	0.00	3	24.83	25.00	-3	34,978	-0.01%
2023/09/07	1	23.60	0	0.00	23.60	1	35,101	0.00%
2023/09/06	4	23.84	0	0.00	23.65	4	35,328	0.01%
2023/09/05	1	23.90	1	24.00	24.00	0	35,773	0.00%
2023/09/01	1	23.80	1	23.85	23.80	0	36,246	0.00%
2023/08/31	28	23.74	0	0.00	23.85	28	36,367	0.08%
2023/08/30	2	23.93	0	0.00	23.90	2	36,238	0.01%
2023/08/29	0	0.00	2	23.90	24.00	-2	36,282	-0.01%
2023/08/28	0.1	23.85	1	23.75	23.80	-1	36,345	0.00%
2023/08/25	10	23.75	0	0.00	23.50	10	37,283	0.03%
2023/08/24	1	23.75	0	0.00	23.85	1	37,333	0.00%
2023/08/23	1	23.75	0	0.00	23.70	1	37,180	0.00%
2023/08/22	11	23.46	0	0.00	23.55	11	37,194	0.03%
2023/08/21	5	23.80	0	0.00	23.85	5	36,888	0.01%
2023/08/18	12	23.43	0	0.00	23.35	12	36,736	0.03%
2023/08/17	5	22.95	0	0.00	23.25	5	36,714	0.01%
2023/08/16	11.2	23.33	0	0.00	23.40	11.2	36,242	0.03%
2023/08/15	7	23.94	0	0.00	23.90	7	35,831	0.02%
2023/08/14	6.4	24.20	0	0.00	24.30	6.4	35,662	0.02%
2023/08/11	32	24.85	0	0.00	24.90	32	35,686	0.09%
2023/08/10	0.1	24.85	1	24.85	24.90	-0.9	35,825	0.00%
2023/08/09	1	24.85	0	0.00	24.80	1	35,631	0.00%
2023/08/08	22	24.59	1	24.60	24.60	21	35,307	0.06%
2023/08/07	6.3	24.64	0	0.00	24.60	6.3	34,790	0.02%
2023/08/04	28.5	24.64	1	24.65	24.60	27.5	34,284	0.08%
2023/08/02	1.2	26.12	0.1	26.20	26.15	1.1	33,138	0.00%
2023/08/01	2	26.13	0.9	26.50	26.25	1.1	32,438	0.00%
2023/07/28	2	26.25	0	0.00	26.35	2	31,380	0.01%
2023/07/25	0	0.00	30	26.32	26.35	-30	31,479	-0.10%
2023/07/24	2	26.08	2	26.05	26.10	0	31,318	0.00%
2023/07/21	0	0.00	10	26.30	26.45	-10	30,989	-0.03%
2023/07/20	0	0.00	1	26.25	26.20	-1	30,342	0.00%
2023/07/17	0	0.00	3	26.00	26.15	-3	28,487	-0.01%
2023/07/14	0	0.00	10	25.15	25.40	-10	27,827	-0.04%
2023/07/13	8	24.94	0	0.00	24.90	8	27,228	0.03%
2023/07/11	3	24.80	0	0.00	24.95	3	27,101	0.01%
2023/07/10	10	24.53	0	0.00	24.50	10	27,102	0.04%
2023/07/07	13	24.42	4	24.30	24.60	9	27,058	0.03%
2023/07/06	5	24.36	0	0.00	24.50	5	27,061	0.02%
2023/07/04	1	24.90	0	0.00	24.85	1	26,214	0.00%
2023/06/30	0	0.00	1	24.85	24.85	-1	26,497	0.00%
2023/06/29	1.2	24.85	0	0.00	24.90	1.2	26,452	0.00%
2023/06/26	0	0.00	4	25.10	24.95	-4	26,395	-0.02%
2023/06/19	0	0.00	3	25.00	25.05	-3	26,356	-0.01%
2023/06/14	10.1	24.80	3	24.80	24.75	7.1	27,373	0.03%
2023/06/09	0	0.00	9	25.01	25.20	-9	29,323	-0.03%
2023/06/08	0	0.00	4	24.58	24.65	-4	28,992	-0.01%
2023/06/05	0.6	24.55	19	24.65	24.45	-18.4	29,340	-0.06%
2023/06/02	8	24.30	0	0.00	24.30	8	29,560	0.03%
2023/06/01	1	24.30	0	0.00	24.30	1	29,602	0.00%
2023/05/31	1	24.30	0	0.00	24.30	1	29,580	0.00%
2023/05/30	0	0.00	4	24.55	24.50	-4	28,817	-0.01%
2023/05/29	0	0.00	1	24.40	24.40	-1	28,781	0.00%
2023/05/26	1	24.00	0	0.00	24.10	1	29,081	0.00%
2023/05/25	2	24.15	0	0.00	24.10	2	28,947	0.01%
2023/05/24	3	24.32	0	0.00	24.50	3	28,934	0.01%
2023/05/23	0	0.00	28	24.57	24.60	-28	28,789	-0.10%
2023/05/22	1	24.60	1	24.60	24.55	0	28,536	0.00%
2023/05/19	0	0.00	5	24.25	24.40	-5	28,329	-0.02%
2023/05/18	1	24.10	1	24.00	24.10	0	28,064	0.00%
2023/05/17	0	0.00	3.1	23.90	23.80	-3.1	28,059	-0.01%
2023/05/16	0	0.00	4	23.50	23.55	-4	27,711	-0.01%
2023/05/08	20	23.10	51	23.19	23.35	-31	27,613	-0.11%
2023/05/04	0.1	23.05	0	0.00	23.10	0.1	28,121	0.00%
2023/05/03	0	0.00	3	23.00	22.95	-3	28,317	-0.01%
2023/04/28	0	0.00	0.1	22.55	22.60	-0.1	29,309	0.00%
2023/04/26	1	22.30	0	0.00	22.45	1	29,546	0.00%
2023/04/20	1	22.30	0	0.00	22.35	1	29,896	0.00%
2023/04/17	3	22.40	1	22.40	22.50	2	31,004	0.01%
2023/04/14	0	0.00	20	22.45	22.50	-20	30,952	-0.06%
2023/04/13	0	0.00	4	22.30	22.30	-4	30,912	-0.01%
2023/04/12	7	21.95	2	21.95	22.00	5	30,712	0.02%
2023/04/11	3	21.70	0	0.00	21.85	3	30,671	0.01%
2023/04/10	1	21.80	10	21.75	21.80	-9	30,480	-0.03%
2023/04/07	1	21.75	0.1	21.75	21.70	1	30,451	0.00%
2023/04/06	0.1	21.75	0	0.00	21.70	0.1	30,326	0.00%
2023/03/31	0	0.00	3	21.90	21.85	-3	30,257	-0.01%
2023/03/30	2	21.65	0	0.00	21.65	2	30,650	0.01%
2023/03/29	1	21.60	0	0.00	21.70	1	31,339	0.00%
2023/03/24	0.8	21.55	0	0.00	21.40	0.8	34,098	0.00%
2023/03/23	1	21.35	0	0.00	21.55	1	34,348	0.00%
2023/03/22	2	21.35	0	0.00	21.35	2	34,662	0.01%
2023/03/21	2.1	21.08	0	0.00	21.05	2.1	34,799	0.01%
2023/03/20	1	20.90	0	0.00	21.00	1	34,685	0.00%
2023/03/17	9	20.94	0	0.00	20.85	9	34,460	0.03%
2023/03/16	19.2	21.02	1	21.10	20.90	18.2	33,537	0.05%
2023/03/15	7	21.74	0	0.00	21.55	7	33,106	0.02%
2023/03/14	35.2	21.82	0	0.00	21.70	35.2	33,006	0.11%
2023/03/13	3	22.20	0	0.00	22.20	3	32,321	0.01%
2023/03/10	5.2	22.25	0	0.00	22.25	5.2	32,225	0.02%
2023/03/09	2	22.60	0	0.00	22.50	2	32,297	0.01%
2023/03/08	1	22.50	0	0.00	22.75	1	33,172	0.00%
2023/03/03	0	22.50	0	0.00	22.40	0	33,055	0.00%
2023/03/01	9	22.63	0	0.00	22.70	9	34,039	0.03%
2023/02/24	1	22.85	0	0.00	22.75	1	34,090	0.00%
2023/02/23	0	0.00	5	22.90	22.85	-5	34,022	-0.01%
2023/02/22	20	22.65	0	0.00	22.80	20	34,302	0.06%
2023/02/21	20	22.75	2	22.75	22.80	18	34,319	0.05%
2023/02/20	0	22.85	0	0.00	22.95	0	34,675	0.00%
2023/02/17	15	22.85	0	0.00	22.75	15	35,011	0.04%
2023/02/14	0	22.80	7	22.70	22.90	-7	35,542	-0.02%
2023/02/13	2	22.60	2.6	22.69	22.75	-0.6	35,761	0.00%
2023/02/10	1.6	22.37	1	22.35	22.45	0.6	35,821	0.00%
2023/02/09	1	22.35	0	0.00	22.30	1	35,978	0.00%
2023/02/08	8	22.38	0	0.00	22.40	8	35,999	0.02%
2023/02/07	4	22.30	0	0.00	22.30	4	36,182	0.01%
2023/02/06	5	22.38	0	0.00	22.35	5	36,204	0.01%
2023/02/03	12	22.40	0	0.00	22.40	12	36,347	0.03%
2023/02/02	3	22.50	0	0.00	22.50	3	36,284	0.01%
2023/02/01	1	22.60	0	0.00	22.75	1	35,941	0.00%
2023/01/13	1	22.90	0	0.00	22.80	1	35,071	0.00%
2023/01/11	0	0.00	3	23.12	23.10	-3	36,145	-0.01%
2023/01/09	10	22.80	35.1	22.88	23.15	-25.1	36,241	-0.07%
2023/01/05	0	0.00	3	22.50	22.60	-3	36,911	-0.01%
2023/01/04	0	0.00	1.1	22.30	22.35	-1.1	36,655	0.00%
2023/01/03	1	22.10	0	0.00	22.15	1	37,051	0.00%
2022/12/30	0	0.00	0.1	22.15	22.10	-0.1	37,123	0.00%
2022/12/29	4	21.81	5	22.00	21.90	-1	37,390	0.00%
2022/12/27	0	0.00	12	22.25	22.25	-12	38,289	-0.03%
2022/12/23	6	21.85	0	0.00	21.90	6	40,064	0.01%
2022/12/21	10	21.80	0	0.00	21.70	10	41,362	0.02%
2022/12/20	2	21.80	1	22.05	21.90	1	41,361	0.00%
2022/12/19	1	22.05	0	0.00	22.05	1	40,751	0.00%
2022/12/15	11	22.60	0	0.00	22.75	11	39,518	0.03%
2022/12/13	0	0.00	5	22.95	22.70	-5	38,999	-0.01%
2022/12/12	4	22.86	0	0.00	22.90	4	38,858	0.01%
2022/12/09	1	22.80	0	0.00	22.70	1	39,501	0.00%
2022/12/08	5	23.00	0	0.00	22.80	5	39,500	0.01%
2022/12/06	2	22.63	0	0.00	22.40	2	39,379	0.01%
2022/12/02	40	22.60	0	0.00	22.50	40	39,140	0.10%
2022/11/30	30	23.00	7	23.14	23.00	23	39,128	0.06%
2022/11/23	20	22.13	25	22.34	22.55	-5	38,123	-0.01%
2022/11/22	0	0.00	10	21.60	21.65	-10	37,540	-0.03%
2022/11/21	10	21.40	0	0.00	21.40	10	37,520	0.03%
2022/11/18	1	21.45	1	21.35	21.40	0	37,471	0.00%
2022/11/17	1	21.60	0	0.00	21.65	1	37,576	0.00%
2022/11/14	0.5	21.90	16	21.92	21.70	-15.5	37,461	-0.04%
2022/11/11	0	0.00	2	21.75	21.85	-2	37,305	-0.01%
2022/11/08	10	21.55	0	0.00	21.55	10	36,802	0.03%
2022/11/07	0	0.00	5	21.26	21.45	-5	36,762	-0.01%
2022/11/03	1	20.60	0	0.00	20.55	1	37,187	0.00%
2022/11/02	2.3	21.00	0	0.00	20.85	2.3	37,302	0.01%
2022/11/01	0	0.00	2	21.10	21.10	-2	37,236	-0.01%
2022/10/31	4	20.55	4	20.50	20.40	0	37,321	0.00%
2022/10/26	1	20.30	0	0.00	20.35	1	37,477	0.00%
2022/10/25	8	20.05	12	19.98	20.00	-4	37,284	-0.01%
2022/10/24	0	0.00	2	20.00	19.90	-2	37,507	-0.01%
2022/10/20	7	19.51	0	0.00	19.70	7	37,386	0.02%
2022/10/18	0	0.00	0.1	20.00	20.10	-0.1	36,666	0.00%
2022/10/17	2	19.65	0	0.00	19.80	2	36,799	0.01%
2022/10/13	26.6	19.74	0	0.00	19.65	26.6	37,479	0.07%
2022/10/11	11	20.10	0	0.00	20.10	11	37,553	0.03%
2022/10/06	0.3	20.69	0	0.00	20.60	0.3	38,698	0.00%
2022/10/05	2	20.68	2	20.55	20.50	0	39,600	0.00%
2022/10/04	0	20.20	0	0.00	20.15	0	39,489	0.00%
2022/10/03	1.1	19.85	10.1	19.70	19.70	-9	39,279	-0.02%
2022/09/30	14.2	19.86	0	0.00	19.85	14.2	39,035	0.04%
2022/09/29	17	20.09	10	20.10	20.05	7	38,420	0.02%
2022/09/28	12.5	20.38	3.2	20.23	20.10	9.3	38,398	0.02%
2022/09/27	6.3	20.81	1	20.85	20.75	5.3	37,734	0.01%
2022/09/26	36	21.31	5	21.40	21.25	31	37,481	0.08%
2022/09/23	1	21.70	0	0.00	21.65	1	38,139	0.00%
2022/09/22	3.1	21.56	0	0.00	21.60	3.1	38,352	0.01%
2022/09/21	5.2	22.07	0.1	22.20	22.05	5.1	38,110	0.01%
2022/09/20	2.5	22.26	0	0.00	22.20	2.5	38,087	0.01%
2022/09/19	0.1	22.25	13	22.15	22.15	-12.9	38,054	-0.03%
2022/09/16	17	22.26	0	0.00	22.10	17	37,980	0.04%
2022/09/15	15	22.35	2	22.40	22.30	13	37,330	0.03%
2022/09/14	11.1	22.40	0	0.00	22.30	11.1	37,527	0.03%
2022/09/13	8	23.01	0	0.00	22.75	8	37,514	0.02%
2022/09/12	1	22.95	0	0.00	22.90	1	37,684	0.00%
2022/09/08	3	22.87	0	0.00	22.90	3	38,143	0.01%
2022/09/07	5.1	22.93	0	0.00	22.80	5.1	38,832	0.01%
2022/09/06	0	23.50	0	0.00	23.40	0	38,851	0.00%
2022/09/05	2	23.15	0	0.00	23.25	2	39,338	0.01%
2022/09/02	5	22.95	0	0.00	22.90	5	39,793	0.01%
2022/09/01	5	23.00	0	0.00	23.05	5	40,102	0.01%
2022/08/31	0.1	23.60	0	0.00	23.50	0.1	40,481	0.00%
2022/08/29	0.1	23.60	0	0.00	23.50	0.1	39,792	0.00%
2022/08/26	0	23.95	1	24.00	23.85	-1	39,689	0.00%
2022/08/25	1	23.80	0	0.00	23.75	1	39,795	0.00%
2022/08/24	2.1	23.61	0	0.00	23.45	2.1	39,974	0.01%
2022/08/23	3.1	23.87	0	0.00	23.80	3.1	43,093	0.01%
2022/08/22	3	24.40	0	0.00	24.35	3	44,016	0.01%
2022/08/18	0	24.60	0	0.00	24.45	0	45,094	0.00%
2022/08/17	5	24.70	0	0.00	24.90	5	45,265	0.01%
2022/08/16	0	0.00	2	24.65	24.55	-2	45,351	0.00%
2022/08/15	2	24.10	10	24.19	24.25	-8	45,511	-0.02%
2022/08/12	0	24.20	0	0.00	24.10	0	45,862	0.00%
2022/08/11	0	0.00	5	23.85	24.05	-5	46,417	-0.01%
2022/08/10	5	23.45	3	23.50	23.55	2	46,625	0.00%
2022/08/09	0	23.15	3	23.47	23.30	-3	46,849	-0.01%
2022/08/08	1	23.10	0	0.00	23.10	1	47,093	0.00%
2022/08/05	0	0.00	1	23.00	23.00	-1	47,952	0.00%
2022/08/04	0.2	22.28	3	22.15	22.25	-2.8	48,357	-0.01%
2022/08/03	2.1	22.30	0	0.00	22.30	2.1	48,627	0.00%
2022/08/02	3.2	22.48	0	0.00	22.45	3.2	49,045	0.01%
2022/08/01	0.1	23.00	0	0.00	22.95	0.1	49,276	0.00%
2022/07/29	20	23.30	0	0.00	22.95	20	49,904	0.04%
2022/07/28	0	0.00	0	23.20	23.20	0	50,145	0.00%
2022/07/27	5	22.90	0	0.00	22.95	5	50,004	0.01%
2022/07/22	5	22.45	4	22.60	22.75	1	50,265	0.00%
2022/07/21	0	0.00	1	22.65	22.65	-1	50,606	0.00%
2022/07/20	5	22.32	0	0.00	22.25	5	50,794	0.01%
2022/07/19	3	22.20	0	0.00	22.20	3	50,687	0.01%
2022/07/18	0	0.00	1	22.35	22.30	-1	51,013	0.00%
2022/07/15	1.1	22.00	0	0.00	21.80	1.1	50,644	0.00%
2022/07/14	9	22.28	2	22.20	22.25	7	50,425	0.01%
2022/07/13	0	0.00	2	23.70	23.45	-2	49,828	0.00%
2022/07/12	6	23.00	0	0.00	22.95	6	49,189	0.01%
2022/07/11	5	23.76	0	0.00	23.65	5	49,079	0.01%
2022/07/07	1	23.80	0	0.00	23.70	1	49,762	0.00%
2022/07/06	27	23.91	13	23.45	23.50	14	50,021	0.03%
2022/07/05	0	0.00	1	24.65	24.30	-1	49,644	0.00%
2022/07/04	9	24.22	1	24.25	24.30	8	49,813	0.02%
2022/07/01	3	24.52	0	0.00	24.60	3	51,056	0.01%
2022/06/30	3	25.25	0	0.00	25.10	3	51,643	0.01%
2022/06/29	0	0.00	41	25.80	25.80	-41	51,917	-0.08%
2022/06/28	3	25.65	0	0.00	25.80	3	52,170	0.01%
2022/06/20	2	25.70	0	0.00	25.50	2	52,656	0.00%
2022/06/17	0	0.00	2	26.20	26.00	-2	52,494	0.00%
2022/06/16	1	26.70	6	26.78	26.60	-5	52,312	-0.01%
2022/06/14	3	25.67	0.1	26.05	26.00	2.9	53,021	0.01%
2022/06/13	6.1	25.37	0	0.00	25.55	6.1	52,770	0.01%
2022/06/09	5	26.05	0	0.00	25.85	5	52,248	0.01%
2022/05/30	2	26.95	0	0.00	27.10	2	51,544	0.00%
2022/05/26	0	0.00	19	25.45	25.30	-19	50,891	-0.04%
2022/05/25	0.1	25.40	0	0.00	25.35	0.1	51,632	0.00%
2022/05/24	1.1	25.70	0	0.00	25.55	1.1	52,700	0.00%
2022/05/20	5	25.30	65	25.38	25.45	-60	52,738	-0.11%
2022/05/19	1	25.20	0	0.00	25.30	1	52,434	0.00%
2022/05/18	1	26.05	0	0.00	26.10	1	51,969	0.00%
2022/05/17	26	25.59	26	25.46	25.50	0	52,002	0.00%
2022/05/16	0	0.00	5	25.60	25.70	-5	52,112	-0.01%
2022/05/13	17	25.88	15	25.85	25.80	2	51,999	0.00%
2022/05/12	17	26.41	15	26.10	26.05	2	51,405	0.00%
2022/05/11	1	26.90	0	0.00	27.10	1	51,084	0.00%
2022/05/10	1	27.30	2	27.60	27.55	-1	51,342	0.00%
2022/05/09	1	27.50	3	27.38	27.30	-2	51,224	0.00%
2022/05/06	7	27.73	4	27.60	28.00	3	51,525	0.01%
2022/05/03	1	28.85	0	0.00	28.75	1	52,196	0.00%
2022/04/29	10	29.00	0	0.00	29.25	10	52,517	0.02%
2022/04/28	1	28.95	2	28.60	29.00	-1	52,771	0.00%
2022/04/26	0	0.00	1	29.60	29.70	-1	52,882	0.00%
2022/04/25	4	28.90	31	29.19	29.10	-27	52,663	-0.05%
2022/04/21	2	28.85	0	0.00	28.75	2	52,787	0.00%
2022/04/20	30	29.10	1	28.85	29.20	29	54,276	0.05%
2022/04/19	3	29.05	1	28.75	28.95	2	54,643	0.00%
2022/04/18	2	28.63	0	0.00	28.75	2	55,421	0.00%
2022/04/15	1	29.45	0	0.00	29.35	1	55,161	0.00%
2022/04/14	1	29.90	9	29.56	29.45	-8	55,199	-0.01%
2022/04/13	32	30.53	32	30.26	30.35	0	54,960	0.00%
2022/04/12	2	30.45	1	30.60	30.70	1	54,588	0.00%
2022/04/11	3	30.50	0.3	30.85	30.45	2.7	54,014	0.00%
2022/04/08	1	30.45	0	0.00	30.50	1	53,483	0.00%
2022/04/07	22	30.62	259	30.42	30.35	-237	52,910	-0.45%	大賣/鉅額交易
2022/04/06	25	30.05	3	30.10	30.15	22	51,305	0.04%
2022/04/01	25	29.20	37	29.74	29.85	-12	49,861	-0.02%
2022/03/31	5	29.20	13	29.21	29.40	-8	49,092	-0.02%
2022/03/30	0	0.00	13	29.08	29.00	-13	48,418	-0.03%
2022/03/29	20	28.80	1	28.85	28.80	19	47,964	0.04%
2022/03/28	1	28.60	2	28.75	29.00	-1	48,207	0.00%
2022/03/25	10	28.90	0	0.00	29.00	10	48,151	0.02%
2022/03/24	1	29.15	12	29.11	29.15	-11	48,056	-0.02%
2022/03/23	0	0.00	6	29.02	29.20	-6	48,030	-0.01%
2022/03/22	1	28.25	4	28.53	28.55	-3	47,386	-0.01%
2022/03/21	13	28.40	12	28.37	28.30	1	47,093	0.00%
2022/03/18	3	28.22	10	28.37	28.15	-7	46,789	-0.01%
2022/03/17	1	27.50	7	27.72	27.60	-6	45,712	-0.01%
2022/03/15	5	26.55	2.8	26.66	26.60	2.2	44,878	0.00%
2022/03/14	0	0.00	2	26.95	26.80	-2	45,252	0.00%
2022/03/11	1	26.55	0	0.00	26.50	1	45,719	0.00%
2022/03/10	8	26.79	10	26.35	26.80	-2	45,980	0.00%
2022/03/09	2.3	25.86	0	0.00	25.75	2.3	46,095	0.01%
2022/03/08	17	25.80	13	25.69	25.60	4	45,964	0.01%
2022/03/07	13	26.04	0	0.00	26.25	13	45,170	0.03%
2022/03/02	8	27.76	2	27.78	27.95	6	44,067	0.01%
2022/03/01	0	0.00	3	27.25	27.75	-3	44,046	-0.01%
2022/02/25	23	26.56	1	26.70	27.15	22	43,248	0.05%
2022/02/24	200	26.85	53.8	26.85	26.90	146.2	42,362	0.35%	大買/鉅額交易
2022/02/23	5	27.86	1	27.90	27.80	4	40,992	0.01%
2022/02/22	14.5	27.73	41	27.65	27.85	-26.5	41,082	-0.06%
2022/02/21	23	28.14	1	28.10	28.35	22	40,847	0.05%
2022/02/18	2	28.35	0	0.00	28.35	2	41,144	0.00%
2022/02/17	1.2	28.41	20	28.60	28.45	-18.9	41,111	-0.05%
2022/02/16	9.2	28.31	25	28.27	28.20	-15.8	40,784	-0.04%
2022/02/15	12.3	28.41	40	28.40	28.15	-27.7	40,242	-0.07%
2022/02/14	1.3	28.45	223	28.42	28.65	-221.7	39,948	-0.55%	大賣/鉅額交易
2022/02/11	4	28.68	8	28.80	28.85	-4	39,558	-0.01%
2022/02/10	32	28.69	6	28.55	28.85	26	39,375	0.07%
2022/02/09	0	0.00	5.1	28.70	28.90	-5.1	38,799	-0.01%
2022/02/08	128	28.69	10	28.49	28.70	118	38,318	0.31%	大買/鉅額交易
2022/02/07	1	28.30	32	28.30	28.50	-31	37,643	-0.08%
2022/01/26	5	27.56	4	27.50	27.60	1	36,413	0.00%
2022/01/25	18	27.08	3	27.03	27.25	15	36,212	0.04%
2022/01/24	30	27.46	6	27.32	27.50	24	35,877	0.07%
2022/01/21	7	27.27	2	27.40	27.40	5	35,482	0.01%
2022/01/20	4	27.53	0	0.00	27.70	4	34,989	0.01%
2022/01/19	84	27.83	7	27.79	27.80	77	34,687	0.22%
2022/01/18	56	27.98	13	27.96	27.90	43	34,083	0.13%
2022/01/17	10	27.75	6	27.85	27.80	4	33,806	0.01%
2022/01/14	15	27.93	4	27.95	27.90	11	33,758	0.03%
2022/01/13	11	28.33	20	28.00	28.45	-9	33,519	-0.03%
2022/01/12	6	27.38	1	27.30	27.40	5	32,036	0.02%
2022/01/11	5	27.15	9	27.10	27.40	-4	31,414	-0.01%
2022/01/10	2	26.13	0	0.00	26.40	2	30,637	0.01%
2022/01/07	3	26.20	10.2	26.10	26.30	-7.2	30,625	-0.02%
2022/01/06	1	26.20	2	26.03	26.20	-1	30,273	0.00%
2022/01/03	2	25.80	0	0.00	25.75	2	29,966	0.01%
2021/12/30	2	25.95	2	26.10	25.95	0	30,503	0.00%
2021/12/23	0.5	25.90	0	0.00	25.90	0.5	31,987	0.00%
2021/12/21	0.1	25.60	0	0.00	25.65	0.1	32,072	0.00%
2021/12/20	2	25.45	0	0.00	25.35	2	32,028	0.01%
2021/12/17	1	25.70	0	0.00	25.60	1	32,276	0.00%
2021/12/16	15	25.42	0	0.00	25.50	15	32,351	0.05%
2021/12/15	0.5	25.45	0	0.00	25.35	0.5	32,803	0.00%
2021/12/14	0.5	25.55	0	0.00	25.55	0.5	33,573	0.00%
2021/12/13	0	0.00	0.1	25.85	25.85	-0.1	34,321	0.00%
2021/12/10	0	0.00	2	26.00	25.95	-2	34,337	-0.01%
2021/12/09	0	0.00	2	25.78	25.90	-2	34,485	-0.01%
2021/12/08	1	25.75	66	25.89	25.95	-65	34,539	-0.19%
2021/12/07	1	25.85	14	25.79	26.00	-13	33,932	-0.04%
2021/12/06	0	0.00	3	25.27	25.45	-3	33,351	-0.01%
2021/12/03	0	0.00	9	24.98	25.20	-9	33,150	-0.03%
2021/12/02	0	0.00	14	24.86	25.00	-14	32,490	-0.04%
2021/12/01	0	0.00	10	24.70	24.85	-10	31,937	-0.03%
2021/11/29	12	24.30	1	24.35	24.30	11	31,012	0.04%
2021/11/26	1	24.75	2	24.60	24.70	-1	30,927	0.00%
2021/11/24	1	24.90	4.2	24.87	24.80	-3.2	31,106	-0.01%
2021/11/19	1	24.30	6	24.62	24.25	-5	31,263	-0.02%
2021/11/18	5	24.60	2	24.60	24.75	3	31,198	0.01%
2021/11/17	2	24.35	4	24.48	24.45	-2	31,080	-0.01%
2021/11/16	2	23.95	1	24.00	24.05	1	30,878	0.00%
2021/11/15	0	0.00	8	23.97	24.00	-8	31,057	-0.03%
2021/11/12	3	23.60	0	0.00	23.70	3	30,892	0.01%
2021/11/11	0	0.00	1	23.45	23.60	-1	31,098	0.00%
2021/11/10	0	0.00	1	23.50	23.55	-1	32,063	0.00%
2021/11/09	30	23.45	4	23.53	23.55	26	33,086	0.08%
2021/11/05	5	23.15	0	0.00	23.20	5	33,717	0.01%
2021/11/04	0	0.00	4	23.50	23.25	-4	33,798	-0.01%
2021/11/03	0	0.00	15	23.28	23.35	-15	33,795	-0.04%
2021/11/02	0	0.00	6	23.25	23.10	-6	34,050	-0.02%
2021/11/01	3	23.00	0	0.00	23.05	3	34,278	0.01%
2021/10/27	2	23.35	0	0.00	23.40	2	34,355	0.01%
2021/10/21	0	0.00	5	23.32	23.40	-5	33,922	-0.01%
2021/10/20	1	23.05	4	23.10	23.00	-3	33,272	-0.01%
2021/10/19	0	0.00	10	23.02	23.00	-10	33,057	-0.03%
2021/10/18	5	23.00	0	0.00	23.05	5	32,921	0.02%
2021/10/15	0	0.00	10	22.95	23.00	-10	32,613	-0.03%
2021/10/14	0	0.00	10	22.90	22.95	-10	32,692	-0.03%
2021/10/12	1	22.70	12	22.73	22.90	-11	33,807	-0.03%
2021/10/08	0.1	22.85	3	22.95	22.90	-2.9	33,738	-0.01%
2021/10/07	3	22.88	6	23.00	22.85	-3	33,870	-0.01%
2021/10/05	56	22.34	3	22.30	22.45	53	33,576	0.16%
2021/10/04	13.3	22.35	0	0.00	22.40	13.3	33,626	0.04%
2021/10/01	14	22.46	0	0.00	22.50	14	33,881	0.04%
2021/09/29	1	22.65	3	22.70	22.75	-2	33,470	-0.01%
2021/09/28	11	22.76	6	22.60	22.90	5	33,327	0.02%
2021/09/24	17	22.85	0	0.00	22.80	17	33,140	0.05%
2021/09/23	0	0.00	100	22.85	22.95	-100	33,035	-0.30%
2021/09/22	7	22.51	12.3	22.64	22.60	-5.3	32,828	-0.02%
2021/09/17	22	23.26	0	0.00	23.00	22	32,216	0.07%
2021/09/16	1	23.05	22.2	23.30	23.40	-21.2	31,654	-0.07%
2021/09/15	0	0.00	2	22.95	23.00	-2	30,744	-0.01%
2021/09/14	0	0.00	28	23.00	23.00	-28	30,609	-0.09%
2021/09/10	1	22.95	11	22.95	22.95	-10	30,734	-0.03%
2021/09/09	0	0.00	1	22.85	22.85	-1	31,186	0.00%
2021/09/08	1	22.80	5	22.90	22.90	-4	31,342	-0.01%
2021/09/07	0	0.00	15	22.80	22.85	-15	31,339	-0.05%
2021/09/03	0	0.00	3	22.80	22.85	-3	31,466	-0.01%
2021/09/02	23	22.70	0	0.00	22.70	23	31,484	0.07%
2021/09/01	0	0.00	3	22.93	23.00	-3	31,489	-0.01%
2021/08/31	0	0.00	1	22.85	23.00	-1	31,304	0.00%
2021/08/30	0	0.00	12	22.81	22.90	-12	30,826	-0.04%
2021/08/27	21	22.55	12.8	22.65	22.75	8.2	30,851	0.03%
2021/08/26	0	0.00	101	22.30	22.40	-101	30,525	-0.33%	大賣/鉅額交易
2021/08/25	14	22.30	16	22.08	22.30	-2	30,608	-0.01%
2021/08/24	0	0.00	5	21.95	22.00	-5	30,324	-0.02%
2021/08/23	3	21.43	3	21.57	21.45	0	30,290	0.00%
2021/08/20	6	21.14	15	21.13	21.15	-9	30,598	-0.03%
2021/08/19	3.2	21.39	0	0.00	21.35	3.2	31,913	0.01%
2021/08/18	2	21.55	6	21.55	21.60	-4	31,640	-0.01%
2021/08/17	0	0.00	2	21.60	21.60	-2	32,363	-0.01%
2021/08/16	25	21.48	0	0.00	21.40	25	32,290	0.08%
2021/08/13	23	22.78	7.1	22.86	22.80	15.9	32,099	0.05%
2021/08/12	100	22.90	6.3	22.92	22.90	93.7	31,613	0.30%
2021/08/11	0	0.00	1	22.95	23.00	-1	31,314	0.00%
2021/08/10	0.6	23.00	0	23.00	23.00	0.6	31,564	0.00%
2021/08/09	2	22.90	1	23.05	23.10	1	32,212	0.00%
2021/08/05	1	23.00	2	23.05	23.10	-1	33,171	0.00%
2021/08/03	2	22.95	0	0.00	23.05	2	36,865	0.01%
2021/08/02	0	0.00	1	22.95	23.10	-1	38,154	0.00%
2021/07/30	2	22.80	6	22.85	22.85	-4	38,287	-0.01%
2021/07/29	1	22.80	2	22.85	22.80	-1	38,669	0.00%
2021/07/28	3	22.70	1	22.75	22.75	2	39,014	0.01%
2021/07/27	1	22.85	0	22.80	22.85	1	39,561	0.00%
2021/07/26	20	23.00	14.7	22.94	22.90	5.3	40,148	0.01%
2021/07/23	2	22.90	1	22.90	23.00	1	40,400	0.00%
2021/07/22	11	22.84	0	0.00	22.85	11	40,669	0.03%
2021/07/20	4	22.68	1	22.65	22.65	3	41,527	0.01%
2021/07/19	5	22.96	0	0.00	23.00	5	41,459	0.01%
2021/07/16	1	22.85	6	22.98	23.05	-5	41,699	-0.01%
2021/07/15	0	0.00	11	22.66	22.75	-11	41,161	-0.03%
2021/07/14	30	22.62	0	0.00	22.70	30	41,478	0.07%
2021/07/13	10	22.70	1.5	22.72	22.70	8.5	42,089	0.02%
2021/07/12	5	22.90	0	0.00	22.65	5	41,905	0.01%
2021/07/09	4	22.66	0	0.00	22.70	4	41,888	0.01%
2021/07/08	2	22.80	0	0.00	22.85	2	41,757	0.00%
2021/07/07	10	22.55	0	0.00	22.65	10	41,843	0.02%
2021/06/29	7	22.49	5	22.55	22.60	2	41,824	0.00%
2021/06/25	5	22.75	0	0.00	22.75	5	42,487	0.01%
2021/06/23	0	0.00	1	22.45	22.55	-1	42,846	0.00%
2021/06/22	1	22.40	0	0.00	22.30	1	43,399	0.00%
2021/06/21	1	22.10	5	22.20	22.25	-4	43,413	-0.01%
2021/06/18	2	22.15	0	0.00	22.15	2	43,304	0.00%
2021/06/17	2	22.23	0	0.00	22.30	2	42,894	0.00%
2021/06/16	7	22.23	0	0.00	22.40	7	43,429	0.02%
2021/06/09	4	22.38	0	0.00	22.45	4	45,733	0.01%
2021/06/07	2	22.43	0	0.00	22.55	2	47,083	0.00%
2021/06/04	8	22.55	0	0.00	22.75	8	47,616	0.02%
2021/06/02	2	22.83	0	0.00	22.95	2	49,204	0.00%
2021/05/31	0	0.00	6	23.19	23.05	-6	49,478	-0.01%
2021/05/28	0	0.00	26.8	22.99	23.00	-26.8	49,540	-0.05%
2021/05/27	4	22.43	55	22.48	22.40	-51	49,248	-0.10%
2021/05/25	50	23.15	8.1	23.08	22.85	41.9	49,644	0.08%
2021/05/24	0.1	22.45	0	0.00	22.50	0.1	49,453	0.00%
2021/05/21	0	0.00	154	22.99	22.60	-154	49,918	-0.31%	大賣/鉅額交易
2021/05/20	0	0.00	0.3	22.30	22.30	-0.3	49,372	0.00%
2021/05/19	0	22.40	5.4	22.32	22.25	-5.4	49,423	-0.01%
2021/05/18	0	0.00	13.5	22.33	22.50	-13.5	50,016	-0.03%
2021/05/17	5	21.26	5	21.55	21.55	0	50,600	0.00%
2021/05/14	0	0.00	11	21.98	22.00	-11	49,939	-0.02%
2021/05/13	8	22.07	59	21.84	22.05	-51	49,359	-0.10%
2021/05/12	68	22.40	6	22.98	22.35	62	48,528	0.13%
2021/05/11	129	23.69	8.1	23.96	23.65	120.9	46,106	0.26%	大買/鉅額交易
2021/05/10	14	23.53	15.8	23.52	23.95	-1.8	44,550	0.00%
2021/05/07	0	0.00	7	23.01	23.10	-7	43,845	-0.02%
2021/05/06	10	22.88	9	22.89	23.00	1	43,925	0.00%
2021/05/05	3	22.42	1	22.30	22.50	2	43,415	0.00%
2021/05/04	13	22.26	19.4	22.27	22.35	-6.4	43,236	-0.01%
2021/05/03	5	22.66	33	22.65	22.75	-28	42,924	-0.07%
2021/04/29	1	22.95	2	23.00	22.80	-1	42,522	0.00%
2021/04/28	0	0.00	6	23.20	23.25	-6	42,261	-0.01%
2021/04/27	0	0.00	10.1	23.15	23.15	-10.1	42,522	-0.02%
2021/04/26	1	23.10	19	23.04	23.10	-18	42,262	-0.04%
2021/04/23	0	0.00	8	22.75	22.80	-8	41,851	-0.02%
2021/04/22	0	0.00	8.1	22.98	22.90	-8.1	41,835	-0.02%
2021/04/21	1	22.80	1	22.75	22.90	0	41,544	0.00%
2021/04/20	10	22.85	5	23.00	22.90	5	41,334	0.01%
2021/04/19	0	0.00	23	22.62	22.80	-23	40,921	-0.06%
2021/04/16	0	0.00	42.1	22.25	22.25	-42.1	40,432	-0.10%
2021/04/15	3	22.10	4	22.19	22.25	-1	41,015	0.00%
2021/04/14	5.1	22.08	18	22.03	22.10	-12.9	41,089	-0.03%
2021/04/13	0	0.00	35	22.10	22.10	-35	41,035	-0.09%
2021/04/12	0	0.00	1	21.80	21.90	-1	40,770	0.00%
2021/04/09	2	21.60	10	21.60	21.60	-8	40,814	-0.02%
2021/04/07	1	21.95	20	22.00	22.00	-19	41,304	-0.05%
2021/04/06	0	0.00	20	21.90	21.95	-20	41,296	-0.05%
2021/04/01	3	21.85	0	0.00	21.85	3	41,300	0.01%
2021/03/31	1	22.05	58	22.00	22.10	-57	41,073	-0.14%
2021/03/30	0	0.00	23	21.95	22.00	-23	40,744	-0.06%
2021/03/29	3	21.90	12	21.92	22.00	-9	40,197	-0.02%
2021/03/26	3	21.80	0	0.00	21.90	3	39,885	0.01%
2021/03/25	4	21.80	12	21.78	21.80	-8	39,408	-0.02%
2021/03/24	0	0.00	4	21.46	21.50	-4	38,917	-0.01%
2021/03/23	1	21.40	0	0.00	21.40	1	38,863	0.00%
2021/03/22	0	0.00	3	21.40	21.35	-3	38,694	-0.01%
2021/03/19	3	21.25	0	0.00	21.30	3	38,735	0.01%
2021/03/18	0	0.00	12.1	21.55	21.55	-12.1	38,061	-0.03%
2021/03/17	15	21.65	1	21.70	21.60	14	38,085	0.04%
2021/03/16	18	21.75	0	0.00	21.80	18	37,645	0.05%
2021/03/15	1	21.60	11	21.67	21.75	-10	37,129	-0.03%
2021/03/12	9	21.22	2	21.25	21.35	7	36,563	0.02%
2021/03/11	70.7	21.43	15	21.44	21.10	55.7	36,121	0.15%
2021/03/10	8	21.13	30	21.18	21.20	-22	35,463	-0.06%
2021/03/09	20	21.00	14	21.02	21.10	6	34,914	0.02%
2021/03/08	0	0.00	22.6	20.60	20.60	-22.6	33,545	-0.07%
2021/03/04	10	20.30	0	0.00	20.35	10	34,399	0.03%
2021/03/03	0	0.00	1.2	20.44	20.40	-1.2	34,249	0.00%
2021/03/02	4	20.20	0	0.00	20.20	4	33,925	0.01%
2021/02/26	21	20.40	10	20.40	20.00	11	33,617	0.03%
2021/02/25	1	20.75	1	20.80	20.90	0	32,253	0.00%
2021/02/24	1	20.85	0	0.00	20.75	1	31,830	0.00%
2021/02/23	1	20.45	23	20.59	20.70	-22	31,373	-0.07%
2021/02/22	0	0.00	54	20.26	20.40	-54	30,959	-0.17%
2021/02/19	0	0.00	78	20.11	20.20	-78	31,135	-0.25%
2021/02/18	0	0.00	26	19.99	20.00	-26	31,137	-0.08%
2021/02/17	0	0.00	22	19.80	19.90	-22	30,944	-0.07%
2021/01/29	11	19.05	30	19.08	19.00	-19	33,638	-0.06%
2021/01/28	0	0.00	11	19.26	19.20	-11	32,977	-0.03%
2021/01/27	0	0.00	40	19.45	19.40	-40	32,563	-0.12%
2021/01/26	12	19.36	7	19.40	19.30	5	32,430	0.02%
2021/01/25	20	19.45	14.2	19.50	19.60	5.8	32,270	0.02%
2021/01/22	1.2	19.21	10.3	19.20	19.20	-9.1	32,136	-0.03%
2021/01/21	0	19.35	0	0.00	19.25	0	32,122	0.00%
2021/01/20	9	19.18	10	19.15	19.20	-1	32,124	0.00%
2021/01/19	1	19.65	3	19.65	19.65	-2	31,687	-0.01%
2021/01/18	1	19.55	0	0.00	19.70	1	31,544	0.00%
2021/01/15	9	19.83	0	0.00	19.70	9	31,287	0.03%
2021/01/14	0	0.00	21	19.85	19.85	-21	31,330	-0.07%
2021/01/13	0	0.00	100	19.75	19.85	-100	31,188	-0.32%
2021/01/12	0	0.00	105	19.75	19.70	-105	31,252	-0.34%	大賣/鉅額交易
2021/01/11	13	19.90	4	19.90	19.95	9	31,210	0.03%
2021/01/08	200	19.95	3	19.95	20.00	197	31,051	0.63%	大買/鉅額交易
2021/01/07	0	0.00	9	19.74	19.80	-9	30,622	-0.03%
2021/01/06	0	0.00	10	19.60	19.55	-10	30,449	-0.03%
2021/01/05	0	0.00	21.3	19.52	19.60	-21.3	30,558	-0.07%
2021/01/04	0	0.00	33	19.61	19.55	-33	30,587	-0.11%
2020/12/31	15	19.67	1	19.70	19.70	14	30,360	0.05%
2020/12/30	0	0.00	5	19.70	19.75	-5	30,292	-0.02%
2020/12/29	11	19.34	0	0.00	19.25	11	29,755	0.04%
2020/12/28	2	19.20	2	19.25	19.20	0	29,784	0.00%
2020/12/25	3	19.25	0	0.00	19.30	3	29,938	0.01%
2020/12/17	10	19.35	20	19.45	19.35	-10	33,833	-0.03%
2020/12/15	0	0.00	0	19.45	19.30	0	34,296	0.00%
2020/12/11	6	19.50	2	19.50	19.55	4	34,187	0.01%
2020/12/10	3	19.18	5	19.25	19.30	-2	33,886	-0.01%
2020/12/09	0	19.20	0	0.00	19.20	0	33,802	0.00%
2020/12/08	1	19.25	0	0.00	19.35	1	33,789	0.00%
2020/12/07	3	19.50	26	19.50	19.55	-23	33,476	-0.07%
2020/12/04	8	19.51	0	0.00	19.60	8	33,511	0.02%
2020/12/03	10	19.40	0	0.00	19.50	10	33,453	0.03%
2020/12/02	0	0.00	207	19.50	19.50	-207	33,587	-0.62%	大賣/鉅額交易
2020/12/01	8	19.33	0.2	19.45	19.40	7.8	33,717	0.02%
2020/11/30	7	19.43	1	19.70	19.15	6	33,781	0.02%
2020/11/27	20	19.70	30	19.70	19.75	-10	33,163	-0.03%
2020/11/26	0	0.00	0.1	19.65	19.70	-0.1	33,399	0.00%
2020/11/25	1	19.60	0	0.00	19.70	1	33,775	0.00%
2020/11/24	6	19.52	2	19.60	19.55	4	33,792	0.01%
2020/11/23	1	19.60	0	0.00	19.65	1	33,947	0.00%
2020/11/20	2	19.45	2	19.50	19.55	0	33,918	0.00%
2020/11/19	12	19.85	1	19.95	19.60	11	33,983	0.03%
2020/11/18	1	20.00	15	19.95	20.00	-14	33,763	-0.04%
2020/11/17	0	0.00	35	19.86	19.90	-35	33,440	-0.10%
2020/11/16	10	19.70	34	19.79	19.85	-24	33,694	-0.07%
2020/11/13	1	19.45	10	19.65	19.60	-9	33,186	-0.03%
2020/11/12	5	19.60	57	19.60	19.60	-52	33,088	-0.16%
2020/11/11	12	19.54	14	19.60	19.80	-2	32,671	-0.01%
2020/11/10	39	18.93	13	19.02	19.10	26	31,294	0.08%
2020/11/09	2	18.75	2	18.85	18.65	0	30,155	0.00%
2020/11/06	10	18.45	7	18.49	18.65	3	29,811	0.01%
2020/11/05	1	18.30	0	0.00	18.30	1	29,735	0.00%
2020/11/04	0.4	18.25	0	0.00	18.20	0.4	29,954	0.00%
2020/11/03	2	18.20	0	0.00	18.25	2	30,115	0.01%
2020/11/02	1	18.10	3	18.13	18.15	-2	30,207	-0.01%
2020/10/30	9	17.95	4	18.05	18.05	5	30,224	0.02%
2020/10/29	3	18.02	4	18.00	17.95	-1	29,932	0.00%
2020/10/28	3	18.08	0	0.00	18.15	3	29,950	0.01%
2020/10/26	5.8	18.26	0	0.00	18.35	5.8	30,153	0.02%
2020/10/22	22	18.10	0	0.00	18.25	22	30,656	0.07%
2020/10/21	1	18.05	0	0.00	18.00	1	30,911	0.00%
2020/10/20	2	17.98	0	0.00	18.00	2	31,106	0.01%
2020/10/19	1	18.00	0	0.00	18.00	1	31,061	0.00%
2020/10/16	10	17.95	0	0.00	17.90	10	31,649	0.03%
2020/10/15	7	18.00	0	0.00	17.95	7	31,935	0.02%
2020/10/14	16	18.06	0	0.00	18.10	16	31,724	0.05%
2020/10/12	14	18.12	0	0.00	18.15	14	32,076	0.04%
2020/10/08	10	18.25	15	18.20	18.35	-5	32,502	-0.02%
2020/10/07	6	18.30	0	0.00	18.25	6	33,018	0.02%
2020/10/06	10	18.35	0.1	18.50	18.45	9.9	33,938	0.03%
2020/10/05	33	18.28	100	18.15	18.15	-67	35,125	-0.19%
2020/09/30	1	18.30	1	18.35	18.40	0	35,708	0.00%
2020/09/28	5	17.83	4	18.01	18.05	1	36,307	0.00%
2020/09/25	124	17.66	0	0.00	17.60	124	36,580	0.34%	大買/鉅額交易
2020/09/24	30.2	17.71	0	0.00	17.60	30.2	35,900	0.08%
2020/09/23	43	18.03	0.2	18.10	18.00	42.8	35,340	0.12%
2020/09/22	13	18.30	0	0.00	18.20	13	34,880	0.04%
2020/09/21	49	18.54	2	18.50	18.50	47	34,369	0.14%
2020/09/18	7	18.62	0	0.00	18.60	7	34,323	0.02%
2020/09/17	13	18.71	5	18.74	18.70	8	34,037	0.02%
2020/09/16	6	18.85	0	0.00	18.85	6	33,942	0.02%
2020/09/15	3	18.78	0	0.00	18.90	3	33,992	0.01%
2020/09/14	7	18.75	4	18.80	18.80	3	34,829	0.01%
2020/09/11	22	18.78	0	0.00	18.85	22	34,980	0.06%
2020/09/10	7	18.79	0	0.00	18.90	7	35,114	0.02%
2020/09/09	23	18.84	0	0.00	18.80	23	35,318	0.07%
2020/09/08	29	18.83	0	0.00	18.90	29	35,508	0.08%
2020/09/07	37	18.82	0	0.00	18.85	37	35,874	0.10%
2020/09/04	0	0.00	6	18.80	18.80	-6	36,107	-0.02%
2020/09/03	23.5	18.84	0	0.00	18.85	23.5	35,911	0.07%
2020/09/02	18	18.78	2	18.75	18.70	16	35,754	0.04%
2020/09/01	8	18.89	0	0.00	18.90	8	35,252	0.02%
2020/08/31	2	19.00	0	0.00	18.95	2	34,963	0.01%
2020/08/28	5	19.05	0	0.00	19.00	5	34,821	0.01%
2020/08/27	8	19.02	0	0.00	19.00	8	35,174	0.02%
2020/08/25	6	19.09	0	0.00	19.10	6	35,375	0.02%
2020/08/24	11	19.05	0	0.00	19.05	11	37,240	0.03%
2020/08/21	6	19.15	0	0.00	19.20	6	37,597	0.02%
2020/08/20	18	19.02	0	0.00	19.00	18	37,561	0.05%
2020/08/19	8	19.45	10	19.50	19.40	-2	36,998	-0.01%
2020/08/18	0	0.00	13	19.49	19.40	-13	36,721	-0.04%
2020/08/17	0	0.00	13	19.48	19.50	-13	36,793	-0.04%
2020/08/13	2	19.45	23	19.49	19.50	-21	37,035	-0.06%
2020/08/12	84	19.45	0	0.00	19.40	84	37,303	0.23%
2020/08/11	5	19.40	5	19.40	19.40	0	37,427	0.00%
2020/08/10	5	19.36	10	19.45	19.40	-5	37,497	-0.01%
2020/08/07	6	19.36	0	0.00	19.35	6	37,567	0.02%
2020/08/06	2	19.35	20	19.35	19.40	-18	37,582	-0.05%
2020/08/05	10	19.35	0	0.00	19.30	10	38,122	0.03%
2020/08/04	8	19.41	0	0.00	19.35	8	38,283	0.02%
2020/08/03	1	19.40	0	0.00	19.30	1	38,321	0.00%
2020/07/31	2	19.45	0	0.00	19.40	2	38,313	0.01%
2020/07/30	5	19.50	0	0.00	19.65	5	38,215	0.01%
2020/07/29	6	19.56	0	0.00	19.50	6	38,150	0.02%
2020/07/28	1	19.30	0	0.00	19.35	1	38,620	0.00%
2020/07/27	213	19.40	3	19.38	19.35	210	39,135	0.54%	大買/鉅額交易
2020/07/24	31	19.62	18	19.59	19.50	13	39,242	0.03%
2020/07/23	0	0.00	1	19.65	19.75	-1	39,366	0.00%
2020/07/22	11	19.75	0	0.00	19.80	11	39,850	0.03%
2020/07/21	4	19.84	0	0.00	19.80	4	39,576	0.01%
2020/07/20	17	19.88	2	19.85	19.85	15	39,607	0.04%
2020/07/17	9	19.84	10.9	19.86	19.90	-1.9	40,237	0.00%
2020/07/16	4	19.81	0	0.00	19.85	4	40,922	0.01%
2020/07/15	45	19.87	0	0.00	19.90	45	40,646	0.11%
2020/07/14	3	19.97	0	0.00	19.95	3	40,486	0.01%
2020/07/13	17	20.06	8	20.08	20.10	9	40,670	0.02%
2020/07/10	13	20.88	0	0.00	20.90	13	40,629	0.03%
2020/07/09	13	21.12	52	21.18	21.15	-39	40,292	-0.10%
2020/07/08	0	0.00	5	21.15	21.15	-5	40,156	-0.01%
2020/07/07	0	0.00	12	21.09	21.20	-12	40,241	-0.03%
2020/07/06	0	0.00	20	20.98	21.05	-20	40,072	-0.05%
2020/07/03	1	20.70	9	20.75	20.80	-8	39,932	-0.02%
2020/07/02	12	20.55	5	20.45	20.50	7	39,906	0.02%
2020/07/01	1	20.50	0	0.00	20.50	1	40,075	0.00%
2020/06/30	4	20.35	0	0.00	20.35	4	40,199	0.01%
2020/06/29	6	20.15	0	0.00	20.25	6	40,755	0.01%
2020/06/24	71	20.30	7	20.30	20.25	64	41,200	0.16%
2020/06/23	1	20.20	3	20.40	20.40	-2	41,993	0.00%
2020/06/22	8	20.18	16	20.20	20.30	-8	42,669	-0.02%
2020/06/19	6	20.22	0	0.00	20.10	6	43,720	0.01%
2020/06/18	5	20.30	0	0.00	20.30	5	43,953	0.01%
2020/06/15	2	20.13	0.3	20.20	20.10	1.7	48,350	0.00%
2020/06/12	12	20.20	18	20.19	20.20	-6	49,216	-0.01%
2020/06/11	25	20.77	15	20.83	20.65	10	50,336	0.02%
2020/06/10	5	20.98	5	21.05	21.10	0	51,195	0.00%
2020/06/09	6	21.03	0	0.00	21.05	6	53,643	0.01%
2020/06/08	2	20.93	2	20.95	21.00	0	54,674	0.00%
2020/06/05	11	20.85	7	20.80	20.80	4	55,643	0.01%
2020/06/04	15	20.71	11	20.88	20.65	4	56,543	0.01%
2020/06/03	2	20.70	5	20.60	20.75	-3	57,457	-0.01%
2020/06/02	7	20.23	2	20.15	20.30	5	57,439	0.01%
2020/05/29	1	19.70	0	0.00	19.95	1	57,494	0.00%
2020/05/28	9	19.92	1	19.90	19.85	8	55,907	0.01%
2020/05/27	3	20.05	0	0.00	20.10	3	56,210	0.01%
2020/05/26	4	19.90	6	19.91	19.95	-2	56,541	0.00%
2020/05/25	7	19.66	0	0.00	19.75	7	56,691	0.01%
2020/05/22	8	19.56	3	19.60	19.55	5	56,938	0.01%
2020/05/21	0	0.00	13	19.82	19.80	-13	56,923	-0.02%
2020/05/20	2	19.80	0	0.00	19.85	2	56,828	0.00%
2020/05/19	0	0.00	1	19.85	19.85	-1	57,037	0.00%
2020/05/18	4	19.55	0	0.00	19.50	4	57,028	0.01%
2020/05/15	2	19.60	0	0.00	19.60	2	57,006	0.00%
2020/05/14	7	19.55	40	19.55	19.55	-33	57,148	-0.06%
2020/05/13	5	19.60	0	0.00	19.80	5	56,821	0.01%
2020/05/12	7	19.64	3	19.60	19.65	4	56,806	0.01%
2020/05/11	10	20.10	1	20.05	20.00	9	56,510	0.02%
2020/05/08	0	0.00	3	19.85	19.80	-3	56,336	-0.01%
2020/05/07	2	19.55	1	19.70	19.70	1	56,494	0.00%
2020/05/06	2	19.55	1	19.60	19.55	1	56,584	0.00%
2020/05/05	3	19.62	3	19.67	19.65	0	56,507	0.00%
2020/05/04	5	19.47	0	0.00	19.50	5	56,571	0.01%
2020/04/30	0	0.00	18	20.01	20.00	-18	56,460	-0.03%
2020/04/29	6	19.75	118	19.72	19.70	-112	56,001	-0.20%	大賣/鉅額交易
2020/04/28	8	19.22	2	19.35	19.50	6	56,031	0.01%
2020/04/27	2	18.85	0	0.00	19.05	2	57,103	0.00%
2020/04/23	1	18.50	2	18.75	18.55	-1	56,445	0.00%
2020/04/22	101.1	18.35	36.1	18.33	18.50	65	56,084	0.12%	大買/
2020/04/21	17	18.89	0	0.00	18.70	17	55,653	0.03%
2020/04/20	9	19.38	10	19.50	19.30	-1	54,957	0.00%
2020/04/17	2	19.73	6	19.77	19.60	-4	54,808	-0.01%
2020/04/16	30	19.51	0	0.00	19.50	30	54,484	0.06%
2020/04/15	6	19.99	106	20.00	19.90	-100	53,928	-0.19%	大賣/
2020/04/14	0	0.00	59	19.26	19.65	-59	53,168	-0.11%
2020/04/13	15	18.70	95	18.81	18.80	-80	52,397	-0.15%
2020/04/10	113	18.25	1	18.50	18.65	112	51,908	0.22%	大買/鉅額交易
2020/04/09	4	18.05	2	18.00	18.05	2	51,292	0.00%
2020/04/08	3	18.05	0	0.00	17.95	3	50,814	0.01%
2020/04/07	5	17.85	0	0.00	17.90	5	50,406	0.01%
2020/04/06	11	17.68	0	0.00	17.85	11	50,107	0.02%
2020/04/01	32	17.80	770	17.75	17.75	-738	49,449	-1.49%	大賣/鉅額交易
2020/03/31	792.2	18.00	0	0.00	17.90	792.2	49,090	1.61%	大買/鉅額交易
2020/03/30	0	0.00	12	17.58	17.90	-12	48,326	-0.02%
2020/03/27	41.2	17.89	38	17.85	17.90	3.2	47,734	0.01%
2020/03/26	25	17.21	80	17.15	17.30	-55	46,872	-0.12%
2020/03/25	6	17.48	12	17.53	17.50	-6	46,742	-0.01%
2020/03/24	89	16.84	3	16.93	16.60	86	45,846	0.19%
2020/03/23	44	16.21	0	0.00	16.15	44	45,074	0.10%
2020/03/20	14.6	17.08	11	16.99	17.10	3.6	43,907	0.01%
2020/03/19	23	16.94	24	17.20	16.30	-1	42,276	0.00%
2020/03/18	14	18.08	0	0.00	17.95	14	41,243	0.03%
2020/03/17	122.1	18.47	1	18.40	18.35	121.1	40,340	0.30%	大買/鉅額交易
2020/03/16	25	19.28	10	19.20	19.05	15	38,936	0.04%
2020/03/13	33.1	18.89	28	18.93	19.65	5.1	37,786	0.01%
2020/03/12	19	20.63	68	20.99	20.50	-49	35,232	-0.14%
2020/03/11	14	21.43	2	21.40	21.35	12	34,135	0.04%
2020/03/10	5.3	21.61	2	21.60	21.55	3.3	33,181	0.01%
2020/03/09	34	21.87	0	0.00	21.80	34	32,323	0.11%
2020/03/06	17	22.41	6	22.45	22.40	11	31,317	0.04%
2020/03/05	3	22.70	0	0.00	22.85	3	31,030	0.01%
2020/03/04	2.8	22.55	0	0.00	22.55	2.8	30,859	0.01%
2020/03/03	15	22.53	11	22.50	22.55	4	30,623	0.01%
2020/03/02	18.2	22.20	0	0.00	22.25	18.2	30,120	0.06%
2020/02/27	4	22.59	0	0.00	22.70	4	30,315	0.01%
2020/02/26	2	22.65	0	0.00	22.80	2	29,971	0.01%
2020/02/25	32	22.70	6	22.74	22.80	26	29,697	0.09%
2020/02/24	12	22.88	2	22.85	22.85	10	29,878	0.03%
2020/02/21	3	23.30	0	0.00	23.20	3	29,917	0.01%
2020/02/20	7	23.37	1	23.35	23.45	6	29,837	0.02%
2020/02/19	7	23.14	4	23.15	23.30	3	29,646	0.01%
2020/02/18	3	22.95	3	23.10	23.10	0	29,619	0.00%
2020/02/17	5	22.78	25.9	22.86	22.95	-20.9	29,671	-0.07%
2020/02/12	2	22.63	0	0.00	22.65	2	31,125	0.01%
2020/02/11	4	22.48	0	0.00	22.55	4	31,005	0.01%
2020/02/06	1	22.40	20	22.40	22.50	-19	31,453	-0.06%
2020/02/04	0	0.00	4	22.18	22.30	-4	31,443	-0.01%
2020/02/03	4	21.84	3	21.75	21.95	1	31,371	0.00%
2020/01/31	0	0.00	10	22.00	22.05	-10	31,208	-0.03%
2020/01/30	13	22.14	1	22.45	22.00	12	30,750	0.04%
2020/01/20	0	0.00	11.5	22.71	22.90	-11.5	29,385	-0.04%
2020/01/17	2	22.50	0	0.00	22.60	2	29,165	0.01%
2020/01/16	10	22.50	0.4	22.60	22.60	9.6	29,356	0.03%
2020/01/15	1	22.70	10	22.64	22.70	-9	29,348	-0.03%
2020/01/14	2	22.50	3	22.55	22.60	-1	29,269	0.00%
2020/01/13	2	22.20	0	0.00	22.50	2	28,942	0.01%
2020/01/10	9	22.28	0	0.00	22.25	9	29,085	0.03%
2020/01/09	0	0.00	2	22.30	22.30	-2	29,229	-0.01%
2020/01/08	2	22.20	0	0.00	22.25	2	29,318	0.01%
2020/01/07	0	0.00	2	22.35	22.35	-2	29,051	-0.01%
2020/01/06	53	22.20	30	22.35	22.25	23	29,172	0.08%
2019/12/31	30	22.35	0	0.00	22.40	30	29,038	0.10%
2019/12/30	2	22.40	0	0.00	22.50	2	28,926	0.01%
2019/12/25	0	0.00	3	22.45	22.45	-3	29,121	-0.01%
2019/12/23	0	0.00	1	22.45	22.50	-1	29,234	0.00%
2019/12/20	20	22.40	12	22.50	22.40	8	29,485	0.03%
2019/12/18	3	22.35	0	0.00	22.50	3	29,240	0.01%
2019/12/13	0	0.00	64	22.33	22.50	-64	29,132	-0.22%
2019/12/12	0	0.00	8	22.24	22.15	-8	28,495	-0.03%
2019/12/11	0	0.00	2	22.05	22.10	-2	28,282	-0.01%
2019/12/09	2	21.75	0	0.00	21.85	2	28,218	0.01%
2019/12/04	0	0.00	25	21.85	21.85	-25	28,342	-0.09%
2019/12/03	2	21.70	0	0.00	21.75	2	28,292	0.01%
2019/12/02	0	0.00	1	21.75	21.85	-1	28,151	0.00%
2019/11/29	0	0.00	0.1	21.85	21.85	-0.1	28,072	0.00%
2019/11/28	9	22.01	0	0.00	21.95	9	27,767	0.03%
2019/11/27	3	22.15	0	0.00	22.25	3	27,753	0.01%
2019/11/26	5	22.10	28.1	22.24	22.10	-23.1	27,682	-0.08%
2019/11/25	1	21.95	2.3	22.03	21.90	-1.3	26,609	0.00%
2019/11/21	20	22.00	0	0.00	22.00	20	26,777	0.07%
2019/11/20	0	0.00	11	22.21	22.15	-11	26,305	-0.04%
2019/11/18	10	22.15	10	22.15	22.25	0	26,049	0.00%
2019/11/15	5	22.25	1	22.30	22.15	4	25,962	0.02%
2019/11/13	1	22.10	31	22.12	22.25	-30	25,955	-0.12%
2019/11/12	0	0.00	18	21.89	21.90	-18	25,256	-0.07%
2019/11/11	10	21.80	2	21.68	21.60	8	24,622	0.03%
2019/11/08	0	0.00	6	21.81	21.85	-6	24,477	-0.02%
2019/11/07	0	0.00	3	21.65	21.70	-3	24,669	-0.01%
2019/11/06	0.6	21.70	5	21.70	21.75	-4.4	24,715	-0.02%
2019/11/05	0	0.00	15	21.50	21.50	-15	24,262	-0.06%
2019/11/04	5	21.40	7	21.40	21.45	-2	24,725	-0.01%
2019/11/01	11	21.20	0	0.00	21.25	11	24,489	0.04%
2019/10/31	2	21.20	37	21.20	21.20	-35	24,908	-0.14%
2019/10/24	0	0.00	16	21.07	21.15	-16	24,634	-0.06%
2019/10/22	0	0.00	2	21.10	21.10	-2	24,460	-0.01%
2019/10/21	0	0.00	2	20.95	21.00	-2	24,214	-0.01%
2019/10/18	10	20.95	51	21.05	20.90	-41	24,260	-0.17%
2019/10/17	0	0.00	6	21.03	21.15	-6	24,150	-0.02%
2019/10/16	25	20.91	0	0.00	20.95	25	23,826	0.10%
2019/10/15	1	20.85	0	0.00	20.90	1	23,758	0.00%
2019/10/14	0	0.00	1	20.85	20.90	-1	24,159	0.00%
2019/10/09	2	20.65	0	0.00	20.60	2	24,663	0.01%
2019/10/08	23	20.75	0	0.00	20.75	23	25,546	0.09%
2019/10/07	6	20.56	2	20.55	20.55	4	25,902	0.02%
2019/10/04	1	20.55	0	0.00	20.60	1	26,141	0.00%
2019/10/03	1	20.55	9	20.55	20.55	-8	26,541	-0.03%
2019/10/01	0	0.00	1	20.80	20.85	-1	27,048	0.00%
2019/09/27	0	0.00	0.9	20.65	20.60	-0.9	27,031	0.00%
2019/09/26	2	20.73	0	0.00	20.70	2	27,241	0.01%
2019/09/25	2	20.55	10	20.50	20.65	-8	27,559	-0.03%
2019/09/24	2	20.75	0	0.00	20.75	2	27,399	0.01%
2019/09/23	59.2	21.00	0	0.00	20.90	59.2	27,318	0.22%
2019/09/20	0	0.00	30	21.30	21.30	-30	27,456	-0.11%
2019/09/19	0	0.00	7	21.25	21.25	-7	27,069	-0.03%
2019/09/18	0	0.00	11	21.18	21.30	-11	27,226	-0.04%
2019/09/16	0	0.00	8	21.05	21.05	-8	27,856	-0.03%
2019/09/12	0	0.00	4	21.04	21.00	-4	28,088	-0.01%
2019/09/11	0	0.00	2	21.00	21.00	-2	28,410	-0.01%
2019/09/10	1	20.85	17	20.77	20.95	-16	28,358	-0.06%
2019/09/09	1	20.60	1	20.60	20.65	0	28,256	0.00%
2019/09/06	0	0.00	21	20.60	20.55	-21	28,532	-0.07%
2019/09/03	26	20.20	0	0.00	20.20	26	28,999	0.09%
2019/08/30	0	0.00	2	20.35	20.35	-2	29,782	-0.01%
2019/08/29	12	20.14	0	0.00	20.10	12	29,901	0.04%
2019/08/28	1	20.15	0	0.00	20.15	1	30,230	0.00%
2019/08/21	2	20.40	0	0.00	20.30	2	31,456	0.01%
2019/08/19	1	20.45	0.2	20.50	20.45	0.8	31,432	0.00%
2019/08/15	0	0.00	15	20.10	20.05	-15	31,295	-0.05%
2019/08/13	12	20.06	649	20.05	20.00	-637	31,757	-2.01%	大賣/鉅額交易
2019/08/12	650	20.19	0	0.00	20.20	650	31,637	2.05%	大買/鉅額交易
2019/08/07	8	19.96	0	0.00	20.05	8	31,689	0.03%
2019/08/06	4	19.90	0	0.00	19.95	4	32,019	0.01%
2019/08/05	9	20.00	0	0.00	20.10	9	31,858	0.03%
2019/08/02	31	20.10	177	20.15	20.05	-146	32,159	-0.45%	大賣/鉅額交易
2019/08/01	217	20.25	0	0.00	20.30	217	32,456	0.67%	大買/鉅額交易
2019/07/31	4	20.33	0	0.00	20.30	4	32,839	0.01%
2019/07/29	0	0.00	1	20.60	20.50	-1	33,121	0.00%
2019/07/26	1	20.50	0	0.00	20.55	1	33,997	0.00%
2019/07/24	1	20.50	1	20.55	20.45	0	35,354	0.00%
2019/07/23	1	20.55	0	0.00	20.50	1	35,852	0.00%
2019/07/22	2	20.55	0.1	20.55	20.55	1.9	35,969	0.01%
2019/07/17	3	20.50	0	0.00	20.60	3	36,136	0.01%
2019/07/16	3	20.50	90	20.60	20.55	-87	36,056	-0.24%
2019/07/15	13	20.65	0	0.00	20.65	13	35,686	0.04%
2019/07/12	1	21.60	0	0.00	21.60	1	35,402	0.00%
2019/07/11	1	21.70	15	21.78	21.75	-14	34,856	-0.04%
2019/07/09	0	0.00	6	21.75	21.70	-6	34,489	-0.02%
2019/07/05	0	0.00	21	21.60	21.70	-21	33,912	-0.06%
2019/07/04	46	21.50	0	0.00	21.55	46	33,827	0.14%
2019/07/03	0.9	21.45	0	0.00	21.50	0.9	33,814	0.00%
2019/07/01	0	0.00	6	21.49	21.45	-6	33,343	-0.02%
2019/06/27	0	0.00	0.5	21.35	21.45	-0.5	33,348	0.00%
2019/06/24	2	21.15	50	21.20	21.05	-48	33,308	-0.14%
2019/06/21	0	0.00	0.3	21.15	21.10	-0.3	32,956	0.00%
2019/06/19	6	21.35	0	0.00	21.50	6	32,024	0.02%
2019/06/17	0	0.00	100	21.30	21.30	-100	31,575	-0.32%
2019/06/13	100	21.05	0	0.00	21.05	100	31,240	0.32%
2019/06/12	0	0.00	0.1	21.10	21.10	-0.1	31,699	0.00%
2019/06/11	0	0.00	2	21.25	21.10	-2	31,415	-0.01%
2019/06/10	30	21.28	0	0.00	21.30	30	31,246	0.10%
2019/06/06	1	21.00	0	0.00	21.05	1	30,905	0.00%
2019/06/03	1	20.90	0	0.00	20.90	1	30,653	0.00%
2019/05/31	0	0.00	1	21.00	20.95	-1	30,684	0.00%
2019/05/30	1	20.90	0	0.00	20.90	1	30,525	0.00%
2019/05/28	1	20.95	0	0.00	21.05	1	30,736	0.00%
2019/05/21	0	0.00	4	21.00	20.95	-4	30,045	-0.01%
2019/05/20	0	0.00	1	20.95	20.90	-1	29,570	0.00%
2019/05/17	8	20.75	1	20.75	20.70	7	29,337	0.02%
2019/05/16	55	20.80	1	20.75	20.70	54	29,265	0.18%
2019/05/15	2	20.75	0	0.00	20.80	2	29,001	0.01%
2019/05/14	5	20.90	5	21.05	21.05	0	28,760	0.00%
2019/05/13	0	0.00	0.1	21.05	21.05	-0.1	28,667	0.00%
2019/05/10	0	0.00	1	21.10	21.20	-1	28,748	0.00%
2019/05/09	0	0.00	1	20.90	20.85	-1	28,522	0.00%
2019/05/08	5	21.13	0	0.00	21.10	5	28,103	0.02%
2019/05/07	0	0.00	3	21.50	21.45	-3	27,915	-0.01%
2019/05/03	1	21.60	24	21.80	21.85	-23	27,735	-0.08%
2019/05/02	0	0.00	18	21.52	21.50	-18	26,834	-0.07%
2019/04/30	0	0.00	6	21.15	21.15	-6	26,317	-0.02%
2019/04/24	0	0.00	13	20.55	20.50	-13	26,302	-0.05%
2019/04/22	0	0.00	4	20.48	20.45	-4	26,317	-0.02%
2019/04/18	5	20.24	0	0.00	20.20	5	26,699	0.02%
2019/04/17	2	20.38	0	0.00	20.35	2	26,558	0.01%
2019/04/15	1	20.50	0	0.00	20.40	1	26,435	0.00%
2019/04/12	11	20.60	0	0.00	20.55	11	26,754	0.04%
2019/04/11	0	0.00	1	20.65	20.70	-1	26,867	0.00%
2019/04/09	2	20.65	3.2	20.75	20.75	-1.2	27,013	0.00%
2019/04/08	4	20.50	15	20.43	20.55	-11	26,910	-0.04%
2019/04/03	1	20.40	0	0.00	20.35	1	26,705	0.00%
2019/04/02	2.9	20.37	0	0.00	20.40	2.9	26,687	0.01%
2019/04/01	12	20.35	0	0.00	20.30	12	26,739	0.04%
2019/03/29	18	20.40	5	20.40	20.45	13	26,136	0.05%
2019/03/28	3	20.45	16	20.47	20.40	-13	26,082	-0.05%
2019/03/27	5	20.47	1	20.45	20.40	4	26,159	0.02%
2019/03/26	0	0.00	0.3	20.70	20.65	-0.3	26,032	0.00%
2019/03/25	0	0.00	4	20.60	20.60	-4	26,246	-0.02%
2019/03/22	0	0.00	10	20.90	20.90	-10	26,262	-0.04%
2019/03/21	10	21.00	0	0.00	21.00	10	26,561	0.04%
2019/03/20	5	20.90	100	21.00	20.90	-95	26,863	-0.35%
2019/03/19	15	20.90	6	20.98	20.90	9	27,412	0.03%
2019/03/18	0	0.00	6	20.75	20.85	-6	27,481	-0.02%
2019/03/14	1	20.55	0	0.00	20.55	1	27,247	0.00%
2019/03/13	12.1	20.52	0	0.00	20.45	12.1	27,360	0.04%
2019/03/08	8	20.44	2	20.45	20.35	6	27,427	0.02%
2019/03/07	2	20.55	0	0.00	20.60	2	27,577	0.01%
2019/03/06	4	20.63	0	0.00	20.55	4	27,671	0.01%
2019/03/04	2	20.65	0.6	20.90	20.75	1.4	27,585	0.00%
2019/02/27	2	20.80	0	0.00	20.85	2	27,417	0.01%
2019/02/26	2	20.85	0	0.00	20.80	2	27,282	0.01%
2019/02/25	55	20.70	0	0.00	20.75	55	27,137	0.20%
2019/02/22	4	20.70	0	0.00	20.75	4	26,958	0.01%
2019/02/21	1	20.60	2	20.65	20.75	-1	26,919	0.00%
2019/02/19	4	20.45	0	0.00	20.45	4	27,327	0.01%
2019/02/15	10	20.49	0	0.00	20.45	10	27,909	0.04%
2019/02/14	3	20.55	0	0.00	20.60	3	28,469	0.01%
2019/02/12	1	20.55	0	0.00	20.55	1	28,385	0.00%
2019/02/11	1	20.45	0	0.00	20.45	1	27,998	0.00%
2019/01/30	0	0.00	6	20.65	20.70	-6	27,590	-0.02%
2019/01/29	2	20.45	0	0.00	20.55	2	27,382	0.01%
2019/01/28	2	20.65	3	20.65	20.70	-1	27,299	0.00%
2019/01/22	0	0.00	17	20.40	20.50	-17	27,099	-0.06%
2019/01/17	0	0.00	2	20.00	20.00	-2	27,425	-0.01%
2019/01/16	0	0.00	1	20.05	20.05	-1	28,259	0.00%
2019/01/14	1	20.10	0	0.00	20.10	1	28,092	0.00%
2019/01/08	8	19.95	0	0.00	19.95	8	27,952	0.03%
2019/01/04	18	19.88	0	0.00	19.80	18	29,344	0.06%
2019/01/02	4	19.94	0	0.00	19.90	4	30,669	0.01%
2018/12/27	3	19.93	0	0.00	19.95	3	30,893	0.01%
2018/12/26	1	19.80	0	0.00	19.80	1	31,347	0.00%
2018/12/24	3	19.85	0	0.00	19.85	3	31,770	0.01%
2018/12/22	13	19.95	0	0.00	19.95	13	31,824	0.04%
2018/12/21	1	19.90	0	0.00	19.90	1	32,371	0.00%
2018/12/18	6	20.10	0	0.00	20.00	6	32,766	0.02%
2018/12/17	9	20.28	0	0.00	20.20	9	33,529	0.03%
2018/12/13	1	20.10	0	0.00	20.10	1	33,884	0.00%
2018/12/12	6	19.90	0	0.00	19.90	6	33,804	0.02%
2018/12/11	1	19.95	0	0.00	20.00	1	32,968	0.00%
2018/12/10	12	20.00	0	0.00	20.00	12	32,772	0.04%
2018/12/07	2	20.23	0	0.00	20.20	2	32,513	0.01%
2018/12/05	1	20.55	0	0.00	20.45	1	32,426	0.00%
2018/11/29	0	0.00	1	20.55	20.40	-1	31,986	0.00%
2018/11/28	2	20.55	0.3	20.60	20.60	1.7	31,806	0.01%
2018/11/27	1	20.55	0	0.00	20.60	1	31,712	0.00%
2018/11/26	10	20.88	0	0.00	20.65	10	31,800	0.03%
2018/11/23	1	20.50	0	0.00	20.50	1	31,676	0.00%
2018/11/21	5	20.80	0	0.00	20.85	5	31,646	0.02%
2018/11/19	0	0.00	1	21.25	21.35	-1	31,507	0.00%
2018/11/16	0.8	21.10	6	20.98	21.10	-5.3	31,257	-0.02%
2018/11/15	2	20.65	0	0.00	20.70	2	30,961	0.01%
2018/11/09	2	21.05	0	0.00	21.15	2	30,503	0.01%
2018/11/08	0	0.00	1	21.15	21.20	-1	30,660	0.00%
2018/11/07	0	0.00	2	20.95	21.00	-2	30,638	-0.01%
2018/11/05	6	20.49	0	0.00	20.75	6	31,357	0.02%
2018/10/31	5	20.10	0	0.00	20.65	5	32,056	0.02%
2018/10/30	2	19.95	0	0.00	19.95	2	31,843	0.01%
2018/10/29	2.1	19.80	0	0.00	19.80	2.1	32,258	0.01%
2018/10/26	4	19.90	1	19.95	19.90	3	32,467	0.01%
2018/10/25	83	19.95	4	19.90	19.90	79	32,549	0.24%
2018/10/24	52	20.45	0	0.00	20.40	52	32,425	0.16%
2018/10/23	51	20.90	0	0.00	20.95	51	31,694	0.16%
2018/10/19	2	21.00	0	0.00	21.15	2	32,037	0.01%
2018/10/15	10	21.27	0	0.00	21.20	10	32,038	0.03%
2018/10/12	0	0.00	0.2	21.70	21.70	-0.2	31,832	0.00%
2018/10/11	21	21.41	21	21.88	21.15	0	30,930	0.00%
2018/10/09	0	0.00	6	22.72	22.75	-6	29,737	-0.02%
2018/10/08	0	0.00	1	22.50	22.55	-1	29,411	0.00%
2018/10/05	0	0.00	1	22.60	22.70	-1	29,290	0.00%
2018/10/04	0	0.00	1	22.90	22.95	-1	29,177	0.00%
2018/10/03	1.4	22.41	1	22.50	22.50	0.4	28,887	0.00%
2018/10/02	0	0.00	2	22.55	22.60	-2	29,147	-0.01%
2018/09/28	3	22.85	10	22.80	23.00	-7	30,451	-0.02%
2018/09/27	0	0.00	150	22.50	23.00	-150	30,471	-0.49%	大賣/鉅額交易
2018/09/26	3	22.50	0	0.00	22.40	3	30,306	0.01%
2018/09/25	0	0.00	2	22.60	22.60	-2	31,058	-0.01%
2018/09/21	0	0.00	2	22.45	22.45	-2	31,317	-0.01%
2018/09/19	0	0.00	20	21.80	21.80	-20	31,153	-0.06%
2018/09/12	6	21.17	0	0.00	21.20	6	31,995	0.02%
2018/09/10	5	21.15	0	0.00	21.30	5	32,670	0.02%
2018/09/07	0	0.00	2	21.10	21.15	-2	33,066	-0.01%
2018/09/05	3	21.23	0	0.00	21.20	3	33,573	0.01%
2018/09/03	2	21.25	0	0.00	21.35	2	33,598	0.01%
2018/08/31	0	0.00	15	21.25	21.60	-15	33,693	-0.04%
2018/08/17	0	0.00	2	21.25	21.15	-2	35,930	-0.01%
2018/08/13	12	20.77	0	0.00	20.80	12	36,053	0.03%
2018/08/09	1	21.20	0	0.00	21.15	1	35,807	0.00%
2018/08/07	0	0.00	1	21.45	21.45	-1	35,769	0.00%
2018/08/06	0	0.00	7	21.38	21.45	-7	35,645	-0.02%
2018/08/02	1	20.80	0	0.00	20.75	1	36,266	0.00%
2018/08/01	0	0.00	16	20.98	21.10	-16	36,116	-0.04%
2018/07/31	5	20.85	1	20.75	20.75	4	35,911	0.01%
2018/07/30	2	20.60	9	20.60	20.50	-7	35,161	-0.02%
2018/07/25	1	20.55	1	20.55	20.50	0	35,512	0.00%
2018/07/24	4	20.45	0	0.00	20.50	4	35,542	0.01%
2018/07/23	2	20.50	0	0.00	20.45	2	35,543	0.01%
2018/07/20	0	0.00	1.2	20.46	20.50	-1.2	35,461	0.00%
2018/07/19	4	20.40	0	0.00	20.40	4	35,508	0.01%
2018/07/18	3	20.50	0	0.00	20.60	3	35,237	0.01%
2018/07/13	2	20.65	10	20.60	20.70	-8	35,561	-0.02%
2018/07/11	1	20.45	0	0.00	20.45	1	35,729	0.00%
2018/07/10	59	20.41	0	0.00	20.40	59	35,582	0.17%
2018/07/09	16	20.44	0	0.00	20.50	16	35,451	0.05%
2018/07/06	8	21.56	5	21.60	21.50	3	34,888	0.01%
2018/07/05	0	0.00	10	21.65	21.70	-10	34,150	-0.03%
2018/07/04	2	21.60	0	0.00	21.80	2	34,001	0.01%
2018/07/02	23	21.80	0	0.00	21.70	23	33,726	0.07%
2018/06/28	2	21.73	0	0.00	21.75	2	32,256	0.01%
2018/06/27	4	21.90	0	0.00	21.90	4	31,673	0.01%
2018/06/25	10	21.85	0	0.00	21.75	10	31,504	0.03%
2018/06/22	1	21.65	0	0.00	21.85	1	31,675	0.00%
2018/06/21	10	22.00	0	0.00	21.70	10	31,678	0.03%
2018/06/20	0	0.00	1	21.75	21.85	-1	32,358	0.00%
2018/06/19	1	21.75	0	0.00	21.60	1	32,291	0.00%
2018/06/14	1	21.90	0	0.00	21.90	1	31,544	0.00%
2018/06/13	0	0.00	20	22.35	22.35	-20	31,192	-0.06%
2018/06/07	0	0.00	24.1	22.50	22.50	-24.1	32,491	-0.07%
2018/06/05	0	0.00	1	22.10	22.20	-1	32,579	0.00%
2018/06/01	0	0.00	30	21.80	21.70	-30	32,787	-0.09%
2018/05/31	2	21.60	0	0.00	21.60	2	33,175	0.01%
2018/05/30	60	21.85	0	0.00	21.60	60	32,648	0.18%
2018/05/25	20.7	22.29	0	0.00	22.20	20.7	33,246	0.06%
2018/05/24	10	22.25	0	0.00	22.15	10	33,535	0.03%
2018/05/23	0	0.00	150	22.17	22.15	-150	33,524	-0.45%	大賣/鉅額交易
2018/05/22	20	22.23	0	0.00	22.15	20	33,611	0.06%
2018/05/21	0	0.00	2	22.18	22.15	-2	33,968	-0.01%
2018/05/15	50	21.90	20	22.00	21.90	30	35,444	0.08%
2018/05/14	100	22.05	2.1	22.07	22.10	97.9	36,559	0.27%
2018/05/11	0	0.00	51	21.80	21.95	-51	36,817	-0.14%
2018/05/09	1	21.50	7	21.50	21.45	-6	35,954	-0.02%
2018/05/03	50	21.10	0	0.00	21.10	50	37,037	0.13%
2018/04/25	0	0.00	5	21.20	21.40	-5	39,885	-0.01%
2018/04/19	0.1	21.60	2	21.55	21.70	-1.9	40,704	0.00%
2018/04/13	0	0.00	10.1	21.55	21.60	-10.1	41,291	-0.02%
2018/03/30	20	21.15	0	0.00	21.20	20	42,684	0.05%
2018/03/27	10	21.05	5	21.20	21.15	5	42,510	0.01%
2018/03/26	0	0.00	10	21.05	21.05	-10	42,362	-0.02%
2018/03/23	25	21.01	0	0.00	20.95	25	42,341	0.06%
2018/03/19	1	21.55	0	0.00	21.60	1	42,411	0.00%
2018/03/16	3.1	21.35	0	0.00	21.30	3.1	42,333	0.01%
2018/03/12	0	0.00	50	21.90	21.90	-50	40,888	-0.12%
2018/03/09	0	0.00	50	21.75	21.65	-50	41,045	-0.12%
2018/03/02	0	0.00	7	21.53	21.65	-7	41,960	-0.02%
2018/03/01	5	21.35	0	0.00	21.50	5	41,744	0.01%
2018/02/27	0	0.00	21.1	21.50	21.35	-21.1	41,174	-0.05%
2018/02/26	0	0.00	10	21.50	21.40	-10	40,717	-0.02%
2018/02/21	0	0.00	1.2	21.01	21.10	-1.2	42,643	0.00%
2018/02/12	15	20.63	0	0.00	20.60	15	42,169	0.04%
2018/02/09	5.2	20.31	0	0.00	20.35	5.2	42,068	0.01%
2018/02/08	0	0.00	10	20.65	20.60	-10	41,488	-0.02%
2018/02/07	21	20.39	0	0.00	20.35	21	41,165	0.05%
2018/02/06	40.2	19.88	10	19.67	19.70	30.2	40,071	0.08%
2018/02/05	1.1	20.86	10	20.90	20.85	-8.9	38,605	-0.02%
2018/02/02	20	21.10	0	0.00	21.30	20	38,047	0.05%
2018/01/31	0	0.00	15	21.10	21.30	-15	37,489	-0.04%
2018/01/30	0.5	21.10	1	21.25	21.10	-0.5	37,024	0.00%
2018/01/29	2	21.30	0	0.00	21.20	2	36,554	0.01%
2018/01/26	0	0.00	12	21.17	21.15	-12	35,918	-0.03%
2018/01/25	2	21.20	13	21.20	21.30	-11	35,288	-0.03%
2018/01/24	3.5	20.96	10	21.05	21.05	-6.5	34,288	-0.02%
2018/01/23	63	21.43	0	0.00	21.30	63	33,227	0.19%
2018/01/22	10	21.85	11	21.83	21.85	-1	31,983	0.00%
2018/01/19	14.2	21.72	1	21.80	21.70	13.2	31,896	0.04%
2018/01/17	0	21.90	0	0.00	22.00	0	31,366	0.00%
2018/01/16	0	21.95	50	21.95	22.00	-50	31,197	-0.16%
2018/01/15	3	22.13	19	21.99	22.15	-16	30,820	-0.05%
2018/01/12	0	0.00	1	21.75	21.75	-1	30,268	0.00%
2018/01/11	0	0.00	14	21.65	21.70	-14	30,007	-0.05%
2018/01/10	0	0.00	71.5	21.68	21.70	-71.5	29,985	-0.24%
2018/01/09	0	0.00	1	21.35	21.40	-1	29,340	0.00%
2018/01/08	0	0.00	10	21.17	21.50	-10	28,915	-0.03%
2018/01/05	0	0.00	50	20.77	20.90	-50	27,919	-0.18%
2018/01/04	0	0.00	1	20.70	20.65	-1	27,726	0.00%
2018/01/03	0	0.00	2	20.50	20.65	-2	27,627	-0.01%