元大金 (2885)-元大-長庚券商分點個股進出

台股 » 個股 » 元大金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大金

(2885)

可現股當沖

股價
31.85
漲跌
▼1.00
漲幅
-3.04%
成交量
23,024張
產業
上市金融類股
1748人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

元大金 (2885)籌碼相關－元大-長庚券商分點個股進出

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

元大-長庚券商分點個股進出
元大-長庚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
2024/05/28	4.1	33.05	1.4	32.90	32.85	2.6	22,313	0.01%
2024/05/27	0	0.00	2.1	32.70	32.70	-2.1	22,398	-0.01%
2024/05/24	2	32.63	0	0.00	32.50	2	22,447	0.01%
2024/05/23	0.2	33.05	2	32.90	33.15	-1.8	22,322	-0.01%
2024/05/22	12	33.28	5.3	33.75	33.35	6.7	22,167	0.03%
2024/05/21	3.2	31.97	3	32.00	32.05	0.1	21,733	0.00%
2024/05/20	0.3	32.30	3.3	32.26	32.35	-3	21,750	-0.01%
2024/05/17	0.7	32.46	3.5	32.46	32.65	-2.7	21,870	-0.01%
2024/05/16	2	32.50	7.5	32.49	32.60	-5.5	21,837	-0.03%
2024/05/15	5	32.02	8.6	32.13	31.85	-3.6	21,399	-0.02%
2024/05/14	0.1	31.90	0	0.00	31.45	0.1	21,382	0.00%
2024/05/13	0	32.10	3.7	32.06	32.00	-3.7	21,349	-0.02%
2024/05/10	0	31.90	1.2	32.03	32.10	-1.2	21,318	-0.01%
2024/05/09	3	31.88	1	31.90	31.65	2	21,300	0.01%
2024/05/08	2	31.55	7	31.71	31.80	-5	21,147	-0.02%
2024/05/07	1	31.50	30.4	31.61	31.80	-29.4	21,154	-0.14%
2024/05/06	0.1	31.40	10.1	31.39	31.50	-10	20,957	-0.05%
2024/05/03	2	30.78	0	0.00	30.55	2	20,783	0.01%
2024/05/02	2.3	30.56	2	30.60	30.65	0.2	20,688	0.00%
2024/04/30	1.1	30.65	4.2	31.01	30.65	-3.1	20,545	-0.02%
2024/04/29	1.2	30.47	16.7	30.87	31.05	-15.5	20,436	-0.08%
2024/04/26	0	0.00	3	30.23	30.00	-3	20,096	-0.01%
2024/04/25	5.3	29.80	0	0.00	29.80	5.3	20,118	0.03%
2024/04/24	0.2	30.15	1	30.35	30.35	-0.8	19,994	0.00%
2024/04/23	0.3	29.85	0	0.00	29.80	0.3	19,844	0.00%
2024/04/22	12	29.76	2.2	30.13	29.90	9.9	19,654	0.05%
2024/04/19	4.1	29.75	5	29.75	29.90	-0.9	19,148	0.00%
2024/04/18	0	0.00	8.1	30.51	30.60	-8.1	18,463	-0.04%
2024/04/17	2	30.03	1	30.05	30.00	1	18,105	0.01%
2024/04/16	13.7	29.95	1	29.90	29.95	12.7	18,010	0.07%
2024/04/15	0.5	30.50	2	30.55	30.55	-1.5	17,755	-0.01%
2024/04/12	4	30.35	0	0.00	30.30	4	17,624	0.02%
2024/04/11	2	30.25	1.3	30.51	30.50	0.7	17,452	0.00%
2024/04/10	6.1	30.55	0	30.65	30.50	6.1	17,495	0.03%
2024/04/09	2.7	30.82	13.2	30.84	30.90	-10.5	17,624	-0.06%
2024/04/08	0	30.10	0.1	30.30	30.30	0	17,390	0.00%
2024/04/03	8	29.95	1.8	30.14	29.95	6.2	17,458	0.04%
2024/04/02	0.1	30.15	2	30.15	30.30	-1.9	17,547	-0.01%
2024/04/01	3.1	30.17	0	0.00	30.10	3.1	17,754	0.02%
2024/03/29	0	30.05	8	30.19	30.40	-8	17,819	-0.04%
2024/03/28	3.5	30.02	0.1	30.05	30.10	3.4	17,675	0.02%
2024/03/27	2.1	30.14	3.5	30.11	30.30	-1.4	17,687	-0.01%
2024/03/26	0.1	29.90	4	30.14	30.10	-3.9	17,806	-0.02%
2024/03/25	0.1	29.75	4.5	29.91	29.85	-4.4	17,978	-0.02%
2024/03/22	10.3	29.72	3.2	29.72	29.45	7.1	18,215	0.04%
2024/03/21	2.9	29.72	6.6	29.71	29.80	-3.8	18,221	-0.02%
2024/03/20	5	29.07	2	29.25	28.90	3	18,450	0.02%
2024/03/19	3	29.22	1.4	29.28	29.20	1.6	18,458	0.01%
2024/03/18	6.8	29.32	24.5	29.38	29.35	-17.7	18,330	-0.10%
2024/03/15	6.1	30.01	28.4	30.14	30.20	-22.3	18,162	-0.12%
2024/03/14	30.9	30.10	6	30.20	30.30	24.9	17,626	0.14%
2024/03/13	10	29.32	1.1	28.92	29.50	8.9	16,785	0.05%
2024/03/12	2	28.80	0	0.00	28.90	2	16,419	0.01%
2024/03/11	3.1	28.63	5.3	28.60	28.55	-2.2	16,438	-0.01%
2024/03/08	42	28.24	21.2	28.45	28.45	20.8	16,445	0.13%
2024/03/07	1	27.70	7	27.86	28.10	-6	16,213	-0.04%
2024/03/06	1	27.35	0	0.00	27.50	1	15,804	0.01%
2024/03/05	3.1	27.30	0.6	27.40	27.30	2.4	15,976	0.02%
2024/03/04	2	27.25	0.1	27.30	27.35	1.9	16,071	0.01%
2024/03/01	5	27.33	0.7	27.40	27.30	4.3	16,213	0.03%
2024/02/29	0.3	27.23	0.6	27.34	27.45	-0.3	16,332	0.00%
2024/02/27	1.1	27.20	3	27.25	27.20	-1.9	16,171	-0.01%
2024/02/26	10	27.25	4.3	27.15	27.10	5.7	16,031	0.04%
2024/02/23	0.1	27.40	0.8	27.45	27.30	-0.8	15,976	0.00%
2024/02/22	11	27.39	1.2	27.45	27.55	9.9	16,208	0.06%
2024/02/21	2.2	27.36	15.3	27.43	27.35	-13.1	16,173	-0.08%
2024/02/20	2.2	27.73	0.2	27.65	27.85	2	16,099	0.01%
2024/02/19	13	27.17	3	27.40	27.45	10	15,999	0.06%
2024/02/16	0.3	27.01	2	27.12	27.15	-1.7	16,178	-0.01%
2024/02/15	2	26.95	2	26.95	27.00	0	16,185	0.00%
2024/02/02	5	26.81	0	0.00	26.90	5	15,780	0.03%
2024/02/01	0	0.00	2	27.02	27.05	-2	15,716	-0.01%
2024/01/31	0	0.00	1.7	26.96	27.05	-1.7	15,625	-0.01%
2024/01/30	0	0.00	0	26.90	26.85	0	15,518	0.00%
2024/01/29	0	0.00	5.4	27.04	27.10	-5.4	15,711	-0.03%
2024/01/26	2.5	26.75	0	0.00	26.95	2.5	15,758	0.02%
2024/01/25	0	0.00	3	26.70	26.75	-3	15,712	-0.02%
2024/01/24	1	26.55	0	0.00	26.60	1	15,738	0.01%
2024/01/23	1.4	26.41	1	26.40	26.55	0.4	15,859	0.00%
2024/01/22	0	0.00	2.5	26.39	26.35	-2.5	16,053	-0.02%
2024/01/19	5	26.10	7	25.98	26.20	-2	16,013	-0.01%
2024/01/18	7.1	25.81	0	0.00	25.80	7.1	16,029	0.04%
2024/01/17	9.2	26.02	0	0.00	25.80	9.2	15,949	0.06%
2024/01/16	6.3	26.21	0	0.00	26.25	6.3	15,663	0.04%
2024/01/15	4.1	26.71	0.7	26.80	26.70	3.4	15,517	0.02%
2024/01/12	0.1	26.70	1	26.70	26.65	-0.9	15,812	-0.01%
2024/01/11	3	26.60	0	0.00	26.80	3	16,020	0.02%
2024/01/10	2	26.53	0	0.00	26.50	2	16,367	0.01%
2024/01/09	1.1	26.95	0.1	26.95	26.80	1	16,409	0.01%
2024/01/08	3.8	26.95	8	26.95	26.90	-4.2	16,485	-0.03%
2024/01/05	1	26.85	0	0.00	26.95	1	16,514	0.01%
2024/01/04	5	27.20	2.3	27.29	27.20	2.7	16,645	0.02%
2024/01/03	0	0.00	0.1	27.15	26.95	-0.1	16,816	0.00%
2024/01/02	0	0.00	8	27.71	27.75	-8	16,492	-0.05%
2023/12/29	1	27.60	4.8	27.52	27.60	-3.8	16,322	-0.02%
2023/12/28	0	0.00	20.2	27.24	27.35	-20.2	16,304	-0.12%
2023/12/27	0.1	26.85	16.5	27.15	27.15	-16.4	16,123	-0.10%
2023/12/26	0	26.65	0.3	26.90	26.85	-0.3	15,860	0.00%
2023/12/25	0.1	26.60	3	26.70	26.60	-2.9	15,812	-0.02%
2023/12/22	0.1	26.65	1.2	26.53	26.80	-1.1	15,935	-0.01%
2023/12/21	0	0.00	1.1	26.31	26.45	-1.1	15,843	-0.01%
2023/12/20	1	26.75	2	26.80	26.55	-1	15,485	-0.01%
2023/12/19	3.3	26.63	0.4	26.88	26.70	2.9	15,199	0.02%
2023/12/18	0	0.00	13.1	27.05	27.05	-13.1	15,019	-0.09%
2023/12/15	3.1	27.07	54.4	27.11	27.00	-51.3	14,908	-0.34%
2023/12/14	2.1	26.86	5	27.03	27.00	-2.9	14,590	-0.02%
2023/12/13	1	26.85	1.2	26.84	26.75	-0.2	14,457	0.00%
2023/12/12	0	0.00	2.6	26.61	26.80	-2.6	14,675	-0.02%
2023/12/11	0	0.00	1	26.50	26.55	-1	14,606	-0.01%
2023/12/08	1	26.40	7	26.49	26.55	-6	14,645	-0.04%
2023/12/07	1	26.35	2.3	26.40	26.50	-1.3	14,620	-0.01%
2023/12/06	0	0.00	0.3	26.40	26.45	-0.3	14,545	0.00%
2023/12/05	12	26.40	14.8	26.31	26.40	-2.8	14,442	-0.02%
2023/12/04	0	0.00	2.6	26.32	26.35	-2.6	14,572	-0.02%
2023/12/01	0	26.00	4.2	26.05	26.10	-4.2	14,509	-0.03%
2023/11/30	0	0.00	8.1	25.96	26.00	-8.1	14,505	-0.06%
2023/11/29	2	26.05	5.1	26.10	25.95	-3.1	14,200	-0.02%
2023/11/28	0	0.00	9.6	26.00	26.10	-9.6	14,050	-0.07%
2023/11/27	1	25.80	0	0.00	25.85	1	14,075	0.01%
2023/11/24	0	0.00	2	25.75	25.80	-2	14,023	-0.01%
2023/11/23	0.1	25.55	1	25.65	25.70	-0.9	14,099	-0.01%
2023/11/22	0.1	25.55	5.1	25.58	25.60	-5	14,141	-0.04%
2023/11/21	0	0.00	11.3	25.64	25.70	-11.3	14,238	-0.08%
2023/11/20	0.9	25.26	0	0.00	25.35	0.9	14,056	0.01%
2023/11/17	2	25.40	1	25.45	25.35	1	14,079	0.01%
2023/11/16	1	25.40	2	25.40	25.45	-1	14,006	-0.01%
2023/11/15	0	0.00	1.5	25.30	25.30	-1.5	13,945	-0.01%
2023/11/14	0.3	25.01	1	25.10	25.05	-0.8	13,829	-0.01%
2023/11/13	0	0.00	3.1	24.93	25.00	-3.1	14,058	-0.02%
2023/11/10	0	24.90	4.3	24.98	25.00	-4.2	14,396	-0.03%
2023/11/09	0	0.00	0.3	25.00	25.00	-0.3	14,536	0.00%
2023/11/08	2	24.95	0	0.00	25.00	2	14,774	0.01%
2023/11/07	0	0.00	3	25.02	25.05	-3	14,940	-0.02%
2023/11/06	4	24.91	0	0.00	24.90	4	15,228	0.03%
2023/11/03	3	24.60	1.4	24.71	24.95	1.6	15,067	0.01%
2023/11/02	0.1	24.60	1	24.60	24.50	-1	15,550	-0.01%
2023/10/31	2.1	24.30	0	0.00	24.30	2.1	15,832	0.01%
2023/10/30	18	24.05	0	0.00	24.10	18	15,988	0.11%
2023/10/27	1	24.35	0	0.00	24.40	1	16,107	0.01%
2023/10/26	1	24.35	0	0.00	24.35	1	16,265	0.01%
2023/10/25	2	24.58	1	24.70	24.60	1	16,299	0.01%
2023/10/24	1.2	24.37	0	24.55	24.45	1.2	16,366	0.01%
2023/10/23	3.7	24.38	2	24.63	24.40	1.7	16,412	0.01%
2023/10/20	13.5	24.51	0	0.00	24.75	13.5	16,302	0.08%
2023/10/19	2.1	25.01	0	0.00	25.10	2.1	16,077	0.01%
2023/10/18	0	0.00	0	25.35	25.55	0	15,990	0.00%
2023/10/16	0	0.00	2.1	25.45	25.55	-2.1	15,886	-0.01%
2023/10/13	0	0.00	1	25.30	25.45	-1	15,869	-0.01%
2023/10/12	0	0.00	5.1	25.65	25.65	-5.1	15,981	-0.03%
2023/10/11	0	0.00	13.3	25.44	25.50	-13.3	16,036	-0.08%
2023/10/06	2	24.70	0.1	24.80	24.80	1.9	15,892	0.01%
2023/10/05	2	24.55	13.8	24.56	24.55	-11.8	16,091	-0.07%
2023/10/04	12.7	24.27	1	24.40	24.25	11.7	16,241	0.07%
2023/10/03	1.2	24.76	0	24.80	24.65	1.2	16,245	0.01%
2023/10/02	0.1	25.03	0.2	25.05	24.95	-0.1	16,374	0.00%
2023/09/28	0	0.00	1.1	25.25	25.05	-1.1	16,818	-0.01%
2023/09/27	1.1	24.95	0	25.10	25.15	1	16,838	0.01%
2023/09/26	1	25.14	1	25.00	25.00	0	16,821	0.00%
2023/09/25	6	25.05	4	25.05	25.20	2	16,785	0.01%
2023/09/22	5	24.79	1	25.00	25.10	4	17,086	0.02%
2023/09/21	7	25.03	4.1	24.98	25.00	2.9	17,219	0.02%
2023/09/20	1.1	25.35	0	25.50	25.40	1	17,268	0.01%
2023/09/19	0	0.00	10	25.62	25.75	-10	17,248	-0.06%
2023/09/18	0	0.00	15	25.44	25.40	-15	17,134	-0.09%
2023/09/15	0	0.00	14.7	25.23	25.35	-14.7	17,267	-0.08%
2023/09/14	4	25.08	10.6	25.14	25.20	-6.6	17,236	-0.04%
2023/09/13	3	24.95	2.8	24.89	25.00	0.2	17,248	0.00%
2023/09/12	2	24.70	1	24.80	24.80	1	17,439	0.01%
2023/09/11	2	24.60	0	0.00	24.70	2	17,663	0.01%
2023/09/08	1	24.60	2.2	24.61	24.65	-1.2	17,920	-0.01%
2023/09/07	1	24.70	2	24.73	24.70	-1	18,130	-0.01%
2023/09/06	1	24.20	1	24.35	24.25	0	18,048	0.00%
2023/09/05	7.6	24.31	0	0.00	24.20	7.6	18,028	0.04%
2023/09/04	4	24.56	0	0.00	24.50	4	18,223	0.02%
2023/09/01	4	24.59	2	24.65	24.75	2	18,496	0.01%
2023/08/31	4	24.64	0	0.00	24.40	4	18,740	0.02%
2023/08/30	4	24.74	0	0.00	24.80	4	18,891	0.02%
2023/08/28	2.2	24.31	0	0.00	24.40	2.2	18,969	0.01%
2023/08/25	0	0.00	0	24.45	24.40	0	19,376	0.00%
2023/08/24	1	24.30	4	24.43	24.45	-3	19,468	-0.02%
2023/08/23	0	0.00	2	24.00	24.20	-2	19,454	-0.01%
2023/08/22	0	23.90	0.8	23.91	23.85	-0.8	19,542	0.00%
2023/08/21	0	0.00	10	24.05	23.90	-10	19,574	-0.05%
2023/08/18	2.2	23.99	0	0.00	23.95	2.2	19,484	0.01%
2023/08/17	2	23.68	1	23.45	23.75	1	19,503	0.01%
2023/08/16	7.2	23.85	16	23.90	23.85	-8.8	19,345	-0.05%
2023/08/15	3.6	24.21	12	24.34	24.20	-8.5	19,145	-0.04%
2023/08/14	1.7	24.43	0.4	24.25	24.30	1.3	19,218	0.01%
2023/08/11	2.1	24.82	0	0.00	24.75	2.1	19,170	0.01%
2023/08/10	5	25.25	2.3	25.30	25.30	2.7	19,013	0.01%
2023/08/09	1.9	25.05	3	25.03	25.15	-1.1	18,775	-0.01%
2023/08/08	1.2	25.05	2.1	25.25	25.10	-0.8	18,679	0.00%
2023/08/07	1	24.35	0	0.00	24.70	1	18,112	0.01%
2023/08/04	1	24.30	2.4	24.45	24.35	-1.4	17,972	-0.01%
2023/08/02	2	24.40	8.1	24.39	24.45	-6.1	17,759	-0.03%
2023/08/01	0.1	24.60	5.7	24.75	24.90	-5.6	17,652	-0.03%
2023/07/31	0.1	24.45	0.2	24.50	24.40	-0.1	17,308	0.00%
2023/07/28	3	24.38	0	0.00	24.40	3	17,151	0.02%
2023/07/27	0	0.00	1	24.70	24.70	-1	16,967	-0.01%
2023/07/26	3	24.45	2.4	24.53	24.55	0.6	16,847	0.00%
2023/07/25	0.3	24.23	4	24.30	24.25	-3.7	16,808	-0.02%
2023/07/24	4	24.24	0	0.00	24.10	4	16,845	0.02%
2023/07/21	1	24.40	4	24.30	24.40	-3	16,786	-0.02%
2023/07/20	0	0.00	4.1	24.30	24.45	-4.1	16,671	-0.02%
2023/07/19	0	0.00	5	24.24	24.10	-5	16,429	-0.03%
2023/07/18	1	24.05	3.3	23.97	24.10	-2.3	16,277	-0.01%
2023/07/13	3.3	23.50	4	23.54	23.30	-0.7	15,781	0.00%
2023/07/12	0.2	23.45	10	23.35	23.45	-9.8	15,656	-0.06%
2023/07/11	0	0.00	1	23.30	23.30	-1	15,587	-0.01%
2023/07/10	0.2	23.10	2	23.00	23.00	-1.9	15,474	-0.01%
2023/07/07	4.2	22.57	0.1	22.70	22.65	4.1	15,267	0.03%
2023/07/06	16.5	22.92	0	0.00	22.70	16.5	15,203	0.11%
2023/07/05	6.2	23.22	0.6	23.24	23.15	5.7	14,735	0.04%
2023/07/04	2	23.10	0.6	23.20	23.05	1.4	14,624	0.01%
2023/07/03	5.2	23.20	0.4	23.35	23.20	4.8	14,603	0.03%
2023/06/30	8.3	23.19	1	23.10	23.10	7.3	14,617	0.05%
2023/06/29	10	23.50	0	0.00	23.30	10	14,416	0.07%
2023/06/28	2.5	24.12	17	24.14	24.10	-14.5	14,205	-0.10%
2023/06/27	3	24.18	5	24.10	24.20	-2	13,935	-0.01%
2023/06/26	2.5	24.31	1.3	24.35	24.30	1.2	13,842	0.01%
2023/06/21	1	24.30	1	24.35	24.35	0	13,750	0.00%
2023/06/20	1.2	24.44	0	0.00	24.25	1.2	13,529	0.01%
2023/06/19	0	0.00	10.3	24.25	24.40	-10.3	13,296	-0.08%
2023/06/16	2.2	24.33	0	0.00	24.35	2.2	13,201	0.02%
2023/06/15	2	24.40	4	24.43	24.50	-2	12,941	-0.02%
2023/06/14	0	0.00	2	24.35	24.40	-2	12,841	-0.02%
2023/06/13	4.2	24.39	1.9	24.43	24.35	2.3	12,795	0.02%
2023/06/12	0.2	24.50	0	0.00	24.55	0.2	12,630	0.00%
2023/06/09	3	24.52	4	24.56	24.60	-1	12,734	-0.01%
2023/06/08	4	24.55	8.9	24.50	24.50	-4.9	12,731	-0.04%
2023/06/07	2.8	24.35	10.2	24.44	24.60	-7.5	12,698	-0.06%
2023/06/06	0	0.00	5.2	24.17	24.20	-5.2	12,527	-0.04%
2023/06/05	5	24.03	2.1	24.04	24.00	2.9	12,327	0.02%
2023/06/02	1.6	23.87	40	23.81	23.85	-38.5	12,036	-0.32%
2023/06/01	2	23.73	10.2	23.80	23.65	-8.2	11,882	-0.07%
2023/05/31	1.3	23.69	5	23.85	23.85	-3.7	11,750	-0.03%
2023/05/30	0	23.65	10	23.72	23.70	-10	11,531	-0.09%
2023/05/29	0	0.00	0	23.60	23.55	0	11,676	0.00%
2023/05/26	1	23.50	0.4	23.45	23.50	0.6	11,831	0.01%
2023/05/25	2	23.28	2	23.30	23.25	0	11,733	0.00%
2023/05/24	3	23.48	3.8	23.42	23.55	-0.8	11,770	-0.01%
2023/05/23	2	23.50	4.9	23.52	23.65	-2.9	11,764	-0.02%
2023/05/22	0.2	23.40	7.2	23.43	23.45	-7.1	11,637	-0.06%
2023/05/19	1.3	23.40	24.6	23.41	23.45	-23.3	11,540	-0.20%
2023/05/18	6	23.23	2	23.33	23.40	4	11,407	0.04%
2023/05/17	0	0.00	6.5	23.02	23.10	-6.5	11,241	-0.06%
2023/05/16	1	22.90	2	22.95	22.95	-1	11,131	-0.01%
2023/05/15	0.2	22.70	0	0.00	22.80	0.2	11,184	0.00%
2023/05/12	0.3	22.75	0	0.00	22.65	0.3	11,187	0.00%
2023/05/09	1	22.90	0.2	22.95	23.00	0.8	11,269	0.01%
2023/05/08	1	22.80	0	22.85	23.00	1	11,402	0.01%
2023/05/05	3.1	22.80	0	0.00	22.85	3.1	11,287	0.03%
2023/05/04	1	22.85	4	22.85	22.90	-3	11,529	-0.03%
2023/05/03	0	0.00	2	22.65	22.75	-2	11,598	-0.02%
2023/05/02	2	22.60	0	0.00	22.70	2	11,941	0.02%
2023/04/28	0	0.00	3	22.48	22.60	-3	12,593	-0.02%
2023/04/25	0	22.40	3.1	22.45	22.40	-3	12,874	-0.02%
2023/04/24	0.1	22.40	7	22.45	22.40	-7	12,941	-0.05%
2023/04/21	0.1	22.45	1	22.45	22.45	-0.9	13,064	-0.01%
2023/04/20	2.3	22.39	0	0.00	22.30	2.3	13,129	0.02%
2023/04/19	0.2	22.50	0	0.00	22.45	0.2	13,396	0.00%
2023/04/18	2.2	22.55	0	0.00	22.50	2.2	13,416	0.02%
2023/04/17	1.2	22.43	0	0.00	22.50	1.2	13,475	0.01%
2023/04/14	0.2	22.60	1	22.65	22.65	-0.8	13,385	-0.01%
2023/04/13	0.1	22.50	0	0.00	22.55	0.1	13,387	0.00%
2023/04/12	0.2	22.55	2	22.60	22.55	-1.8	13,309	-0.01%
2023/04/11	1.1	22.50	0.2	22.50	22.55	0.9	13,392	0.01%
2023/04/10	1	22.40	0	0.00	22.45	1	13,254	0.01%
2023/04/07	1	22.40	0	0.00	22.40	1	13,298	0.01%
2023/04/06	3.5	22.32	0	0.00	22.40	3.5	13,296	0.03%
2023/03/31	0.1	22.30	0	0.00	22.35	0.1	13,263	0.00%
2023/03/30	0.1	22.35	0	0.00	22.30	0.1	13,892	0.00%
2023/03/29	2.4	22.26	4	22.34	22.40	-1.6	14,478	-0.01%
2023/03/28	0.1	22.30	2	22.25	22.30	-1.9	15,234	-0.01%
2023/03/27	0	0.00	0	22.25	22.15	0	15,971	0.00%
2023/03/24	0.1	22.25	2	22.20	22.20	-1.9	16,845	-0.01%
2023/03/23	0	0.00	1	22.20	22.25	-1	16,948	-0.01%
2023/03/22	2.2	22.06	0	0.00	22.10	2.2	17,062	0.01%
2023/03/21	2.2	21.90	0	0.00	21.95	2.2	17,300	0.01%
2023/03/20	4.3	21.73	0	0.00	21.80	4.3	17,369	0.02%
2023/03/17	2.2	21.80	1	21.70	21.85	1.2	17,433	0.01%
2023/03/16	3.3	21.74	1.4	21.66	21.70	1.9	17,525	0.01%
2023/03/15	5	22.00	0	0.00	22.05	5	17,526	0.03%
2023/03/14	13.9	21.91	1.1	21.87	21.95	12.8	17,720	0.07%
2023/03/13	3	22.17	0.1	22.40	22.35	2.9	17,673	0.02%
2023/03/10	5.3	22.34	0	0.00	22.30	5.3	17,695	0.03%
2023/03/09	4.1	22.70	0	0.00	22.65	4.1	17,675	0.02%
2023/03/08	2.5	22.77	1	22.85	22.80	1.5	18,025	0.01%
2023/03/07	1	22.70	0	0.00	22.90	1	18,236	0.01%
2023/03/06	3.5	22.71	3.5	22.75	22.70	0	18,443	0.00%
2023/03/03	2.2	22.55	11.1	22.53	22.55	-8.9	18,560	-0.05%
2023/03/02	3.4	22.33	0	0.00	22.50	3.4	18,833	0.02%
2023/03/01	25.6	22.42	0.2	22.55	22.40	25.5	19,089	0.13%
2023/02/24	0	0.00	1.4	22.74	22.75	-1.4	19,163	-0.01%
2023/02/23	0.1	22.80	6.8	22.81	22.85	-6.7	19,038	-0.04%
2023/02/21	3.2	22.75	0	0.00	22.75	3.2	19,117	0.02%
2023/02/20	0.4	22.90	0.1	22.90	22.90	0.3	19,297	0.00%
2023/02/17	6	22.70	0	0.00	22.75	6	19,491	0.03%
2023/02/16	1	22.80	0	0.00	22.75	1	19,779	0.01%
2023/02/15	4.2	22.65	0	0.00	22.60	4.2	20,441	0.02%
2023/02/14	12.2	22.74	0	0.00	22.80	12.2	20,514	0.06%
2023/02/13	0	0.00	68.1	22.85	22.80	-68.1	20,646	-0.33%
2023/02/10	0.1	22.70	6	22.80	22.80	-5.9	20,732	-0.03%
2023/02/09	1	22.75	0	0.00	22.70	1	20,752	0.00%
2023/02/08	3.1	22.70	5	22.70	22.65	-1.9	20,833	-0.01%
2023/02/07	0.3	22.78	0	0.00	22.75	0.3	20,877	0.00%
2023/02/06	2	22.65	0.3	22.70	22.70	1.7	20,891	0.01%
2023/02/03	1.2	22.67	0	0.00	22.75	1.2	20,910	0.01%
2023/02/02	0	0.00	0	22.75	22.80	0	20,926	0.00%
2023/02/01	1.2	22.57	0	0.00	22.75	1.2	20,793	0.01%
2023/01/31	12.6	22.59	1	22.75	22.50	11.6	20,766	0.06%
2023/01/30	2.6	22.95	14	23.02	23.05	-11.4	20,528	-0.06%
2023/01/17	8.8	22.64	2	22.65	22.70	6.8	20,017	0.03%
2023/01/16	4.6	22.74	3.2	22.70	22.70	1.5	19,985	0.01%
2023/01/13	5.6	22.51	2	22.45	22.50	3.6	19,953	0.02%
2023/01/12	1	22.50	0.7	22.55	22.55	0.3	20,144	0.00%
2023/01/11	0	0.00	2	22.53	22.45	-2	20,192	-0.01%
2023/01/10	0.3	22.45	4	22.45	22.60	-3.7	20,130	-0.02%
2023/01/09	0	0.00	8.1	22.39	22.50	-8.1	20,160	-0.04%
2023/01/06	2.1	21.83	0	0.00	21.90	2.1	20,030	0.01%
2023/01/04	0	21.70	1	21.80	21.80	-1	20,308	0.00%
2023/01/03	2	21.65	1	21.60	21.65	1	20,588	0.00%
2022/12/30	0.1	21.85	0	0.00	21.70	0.1	20,512	0.00%
2022/12/29	3	21.65	0	0.00	21.65	3	20,735	0.01%
2022/12/28	2.1	21.88	0	21.90	21.95	2.1	20,825	0.01%
2022/12/27	0	21.95	2	21.95	21.95	-2	21,015	-0.01%
2022/12/26	0	21.90	0	0.00	21.90	0	21,113	0.00%
2022/12/23	0.1	21.85	0.3	21.85	21.80	-0.2	21,359	0.00%
2022/12/21	0.1	21.80	0	0.00	21.80	0.1	21,062	0.00%
2022/12/20	17.1	21.88	0	0.00	21.80	17.1	20,610	0.08%
2022/12/19	2	22.05	0	0.00	22.10	2	19,979	0.01%
2022/12/16	0.1	22.35	5	22.48	22.15	-4.9	19,240	-0.03%
2022/12/15	0.2	22.43	0	0.00	22.45	0.2	18,528	0.00%
2022/12/14	0	0.00	1	22.25	22.30	-1	18,590	-0.01%
2022/12/13	1.4	22.19	3	22.30	22.10	-1.6	18,554	-0.01%
2022/12/12	0.7	22.40	0	0.00	22.40	0.7	18,353	0.00%
2022/12/09	1	22.40	17	22.50	22.40	-16	18,685	-0.09%
2022/12/08	3.1	22.20	1.9	22.30	22.30	1.2	18,729	0.01%
2022/12/07	0	0.00	2.7	22.60	22.60	-2.7	18,669	-0.01%
2022/12/06	1.4	22.43	1	22.60	22.50	0.4	18,692	0.00%
2022/12/05	0	0.00	4.5	22.68	22.60	-4.5	18,849	-0.02%
2022/12/02	1	22.35	1.1	22.41	22.45	-0.1	18,707	0.00%
2022/12/01	3	22.70	0.7	22.66	22.60	2.3	18,884	0.01%
2022/11/30	1.3	22.48	6.1	22.48	22.60	-4.8	18,939	-0.03%
2022/11/29	1.5	22.20	3.1	22.35	22.50	-1.6	18,603	-0.01%
2022/11/28	0.2	22.21	4	22.30	22.25	-3.8	18,472	-0.02%
2022/11/25	0.8	22.13	3.3	22.03	22.05	-2.5	18,353	-0.01%
2022/11/24	1.1	22.20	2	22.20	22.30	-0.9	18,308	-0.01%
2022/11/23	0	0.00	40.7	21.99	22.10	-40.7	18,184	-0.22%
2022/11/22	1	21.10	8.3	21.45	21.60	-7.3	17,821	-0.04%
2022/11/21	0.5	21.00	1.9	21.10	21.10	-1.4	17,476	-0.01%
2022/11/18	6.4	21.24	4	20.85	20.90	2.3	17,414	0.01%
2022/11/17	1.9	21.17	4	21.10	21.20	-2.1	17,355	-0.01%
2022/11/16	1.5	21.32	0.1	21.40	21.25	1.4	17,506	0.01%
2022/11/15	2	21.00	2.2	21.39	21.45	-0.2	17,430	0.00%
2022/11/14	5.4	21.13	6	21.18	21.20	-0.6	17,326	0.00%
2022/11/11	5.8	20.75	30.2	20.91	21.20	-24.4	17,085	-0.14%
2022/11/10	2	20.30	3.3	20.36	20.40	-1.3	16,633	-0.01%
2022/11/09	2.2	20.38	1.2	20.49	20.50	1.1	16,702	0.01%
2022/11/08	1	20.35	0	0.00	20.30	1	16,586	0.01%
2022/11/07	0	0.00	1	20.20	20.20	-1	16,688	-0.01%
2022/11/04	0.3	19.95	1.1	20.14	20.05	-0.8	16,988	0.00%
2022/11/03	1	19.90	0	0.00	20.05	1	17,098	0.01%
2022/11/02	1	19.95	0	0.00	20.20	1	17,192	0.01%
2022/11/01	19	19.96	1	20.00	20.05	18	17,288	0.10%
2022/10/31	1	19.60	0	0.00	19.70	1	17,404	0.01%
2022/10/27	1	19.65	9	19.70	19.70	-8	17,429	-0.05%
2022/10/26	0.5	19.75	4	19.71	19.75	-3.5	17,463	-0.02%
2022/10/25	0.3	19.47	0	0.00	19.55	0.3	17,438	0.00%
2022/10/24	1.2	19.46	3.7	19.56	19.55	-2.6	17,452	-0.01%
2022/10/21	0	0.00	4	19.30	19.45	-4	17,390	-0.02%
2022/10/20	3	18.97	9.1	18.87	19.05	-6	17,206	-0.04%
2022/10/19	2.5	19.09	0.3	19.30	19.00	2.2	16,983	0.01%
2022/10/18	0	0.00	0.8	19.35	19.20	-0.8	16,971	0.00%
2022/10/17	4	18.98	5	18.92	19.10	-1	17,240	-0.01%
2022/10/14	2	19.15	0	0.00	19.10	2	17,305	0.01%
2022/10/13	1.6	19.07	0	0.00	19.05	1.6	17,449	0.01%
2022/10/12	0.1	19.40	0	0.00	19.35	0.1	17,479	0.00%
2022/10/11	15.3	19.10	0	0.00	19.10	15.3	17,665	0.09%
2022/10/07	5	19.54	0	0.00	19.50	5	17,951	0.03%
2022/10/06	4	19.55	0.1	19.65	19.70	3.9	17,997	0.02%
2022/10/05	10.1	19.49	2	19.53	19.55	8.1	18,165	0.04%
2022/10/04	2	19.28	0	0.00	19.35	2	18,267	0.01%
2022/09/30	2.3	19.51	5	19.55	19.55	-2.7	18,228	-0.01%
2022/09/29	8.7	19.63	10	19.70	19.70	-1.3	18,341	-0.01%
2022/09/28	4.3	19.58	8	19.60	19.55	-3.7	18,448	-0.02%
2022/09/27	9.6	19.87	0	0.00	19.85	9.6	18,442	0.05%
2022/09/26	5.1	19.94	2	20.05	19.90	3.1	18,357	0.02%
2022/09/23	1.1	20.10	0.1	20.20	20.15	1	18,524	0.01%
2022/09/22	6	20.06	0	0.00	20.05	6	19,226	0.03%
2022/09/21	0	20.40	0	0.00	20.25	0	19,684	0.00%
2022/09/20	0	0.00	3	20.40	20.50	-3	20,667	-0.01%
2022/09/19	2.1	20.15	0	0.00	20.15	2.1	21,298	0.01%
2022/09/16	6	20.10	0	0.00	20.10	6	21,516	0.03%
2022/09/15	1	20.20	0	0.00	20.25	1	21,400	0.00%
2022/09/14	3.2	20.22	0	0.00	20.20	3.2	21,398	0.01%
2022/09/13	1.3	20.74	2	20.95	20.60	-0.7	21,613	0.00%
2022/09/12	1.1	20.80	0.2	21.00	20.90	0.9	21,885	0.00%
2022/09/08	1	20.45	0	0.00	20.60	1	21,939	0.00%
2022/09/07	3.1	20.40	0	0.00	20.35	3.1	22,022	0.01%
2022/09/06	0.2	20.61	32.1	20.80	20.85	-31.9	21,977	-0.15%
2022/09/05	0.2	20.23	2	20.25	20.30	-1.8	22,048	-0.01%
2022/09/02	21	20.05	0	0.00	20.00	21	22,311	0.09%
2022/09/01	2.1	20.06	4	20.15	20.05	-1.9	22,268	-0.01%
2022/08/31	1.1	20.21	0	0.00	20.30	1.1	22,188	0.01%
2022/08/30	1	20.10	0.1	20.20	20.20	0.9	22,154	0.00%
2022/08/29	3.1	20.04	0	0.00	20.15	3.1	22,151	0.01%
2022/08/26	0.2	20.45	0	0.00	20.40	0.2	22,303	0.00%
2022/08/25	3	20.35	0	0.00	20.35	3	22,430	0.01%
2022/08/24	10.6	20.11	0	0.00	20.25	10.6	22,775	0.05%
2022/08/23	5.2	20.27	0	0.00	20.20	5.2	24,059	0.02%
2022/08/22	4.1	20.64	0	0.00	20.60	4.1	24,333	0.02%
2022/08/19	1.1	20.71	0	0.00	20.80	1.1	24,662	0.00%
2022/08/18	0.2	20.90	0.7	20.86	20.80	-0.5	24,947	0.00%
2022/08/17	2.7	20.87	0.5	21.00	21.00	2.2	25,297	0.01%
2022/08/16	4.1	20.83	0	0.00	20.90	4.1	25,572	0.02%
2022/08/15	2	20.70	2	20.65	20.70	0	26,048	0.00%
2022/08/12	4.1	20.66	0	0.00	20.55	4.1	26,188	0.02%
2022/08/11	1.4	21.06	0	0.00	21.20	1.4	26,372	0.01%
2022/08/10	1.5	20.77	0	0.00	20.75	1.5	26,242	0.01%
2022/08/09	2.5	20.67	0	0.00	20.65	2.5	26,211	0.01%
2022/08/08	3.1	20.57	3.5	20.53	20.80	-0.4	26,324	0.00%
2022/08/05	2.1	20.46	3	20.47	20.70	-0.9	26,431	0.00%
2022/08/04	0	0.00	1	20.30	20.20	-1	26,665	0.00%
2022/08/03	1	20.10	2	20.08	20.15	-1	26,888	0.00%
2022/08/02	4.6	20.05	2	20.25	20.15	2.6	27,215	0.01%
2022/08/01	0.2	20.30	0	0.00	20.30	0.2	27,397	0.00%
2022/07/29	2.3	20.01	0	0.00	20.00	2.3	27,557	0.01%
2022/07/28	4	19.99	0	0.00	20.10	4	27,482	0.01%
2022/07/27	6	19.88	0	0.00	19.95	6	27,473	0.02%
2022/07/26	2	19.83	0.5	19.97	19.90	1.6	27,525	0.01%
2022/07/25	2.1	19.95	1	20.00	19.85	1.1	27,576	0.00%
2022/07/22	2	19.68	2	19.30	19.70	0	27,700	0.00%
2022/07/21	6.1	19.22	0	0.00	19.40	6.1	27,733	0.02%
2022/07/20	5	19.27	0	0.00	19.25	5	27,852	0.02%
2022/07/19	2.2	19.12	0	0.00	19.20	2.2	28,066	0.01%
2022/07/18	0.2	19.20	2	19.15	19.15	-1.8	28,197	-0.01%
2022/07/15	11.5	18.97	1	19.10	18.80	10.5	28,120	0.04%
2022/07/14	3.1	19.67	1	19.70	19.55	2.1	27,997	0.01%
2022/07/13	1.2	19.60	1	19.60	19.75	0.2	28,087	0.00%
2022/07/12	5.3	19.04	0	0.00	19.10	5.3	27,910	0.02%
2022/07/11	2.1	19.58	0	0.00	19.50	2.1	27,758	0.01%
2022/07/08	0.6	19.82	0	0.00	19.80	0.6	27,850	0.00%
2022/07/07	11.3	19.76	0	0.00	19.85	11.3	27,794	0.04%
2022/07/06	8	19.50	0	0.00	19.40	8	27,587	0.03%
2022/07/05	3.3	19.98	0	0.00	20.10	3.3	27,527	0.01%
2022/07/04	4.2	19.67	0.1	19.70	19.65	4.1	27,432	0.01%
2022/07/01	8.2	19.73	5.2	19.61	19.60	3.1	27,706	0.01%
2022/06/30	31.9	19.83	1	19.85	19.70	30.9	27,721	0.11%
2022/06/29	54.3	20.46	0.1	20.90	20.25	54.3	27,239	0.20%
2022/06/28	67.5	21.01	0	0.00	20.90	67.5	26,873	0.25%
2022/06/27	6.2	23.37	2	23.35	23.30	4.2	25,968	0.02%
2022/06/24	0	0.00	5	23.42	23.45	-5	25,349	-0.02%
2022/06/23	3	23.05	1	23.20	23.10	2	25,258	0.01%
2022/06/22	6.5	23.21	3	23.50	23.10	3.5	25,260	0.01%
2022/06/21	3	23.42	4	23.41	23.50	-1	25,313	0.00%
2022/06/20	22.4	22.80	0	0.00	22.80	22.4	25,260	0.09%
2022/06/17	6.6	22.90	0	0.00	22.90	6.6	25,147	0.03%
2022/06/16	5	23.17	0	0.00	23.10	5	24,883	0.02%
2022/06/15	4.6	23.13	0	0.00	23.05	4.6	25,242	0.02%
2022/06/14	6.3	23.15	2	23.20	23.10	4.3	25,418	0.02%
2022/06/13	27.1	23.12	6	23.15	23.10	21.1	25,588	0.08%
2022/06/10	0.1	23.45	0.4	23.60	23.45	-0.3	25,402	0.00%
2022/06/09	1	23.55	0	0.00	23.40	1	25,433	0.00%
2022/06/08	1.1	23.50	0.6	23.65	23.45	0.5	25,396	0.00%
2022/06/07	5	23.41	1	23.45	23.40	4	25,524	0.02%
2022/06/06	10.1	23.25	0.1	23.50	23.35	10	25,607	0.04%
2022/06/02	8	23.51	1	23.45	23.50	7	25,829	0.03%
2022/06/01	14.1	23.83	1	24.00	23.70	13.1	26,271	0.05%
2022/05/31	3.2	23.74	0	0.00	24.35	3.2	26,131	0.01%
2022/05/30	10	23.38	2	23.70	23.90	8	24,846	0.03%
2022/05/27	1.2	23.11	0	0.00	23.15	1.2	24,552	0.00%
2022/05/26	7.9	22.95	0	0.00	22.90	7.9	24,459	0.03%
2022/05/25	8.4	23.08	0	0.00	23.05	8.4	24,534	0.03%
2022/05/24	14.1	23.54	5	23.35	23.30	9.1	24,758	0.04%
2022/05/23	29.2	22.99	6	23.41	23.90	23.2	24,457	0.09%
2022/05/19	14.4	23.45	0	0.00	23.35	14.4	24,079	0.06%
2022/05/18	8.1	23.96	3	23.97	24.05	5.1	23,846	0.02%
2022/05/17	4	23.81	2	23.93	23.75	2	23,817	0.01%
2022/05/16	6.1	23.63	6	23.55	24.00	0.1	23,810	0.00%
2022/05/13	7.2	23.78	5	23.80	23.85	2.2	23,781	0.01%
2022/05/12	38	23.89	0	0.00	23.65	38	23,718	0.16%
2022/05/11	15.5	24.46	0	0.00	24.45	15.5	23,553	0.07%
2022/05/10	2.3	24.74	0	0.00	24.75	2.3	23,366	0.01%
2022/05/09	44.7	25.03	4	25.19	25.00	40.7	23,084	0.18%
2022/05/06	12.1	25.64	90	25.55	25.60	-77.9	22,968	-0.34%
2022/05/05	3	25.98	0.1	26.00	25.90	2.9	23,182	0.01%
2022/05/04	4	25.93	1	25.85	26.00	3	23,263	0.01%
2022/05/03	6	25.95	2	26.00	25.90	4	23,456	0.02%
2022/04/28	3	25.77	0	0.00	26.00	3	24,070	0.01%
2022/04/27	1.1	25.86	0.2	25.85	25.75	0.9	23,986	0.00%
2022/04/26	2.2	26.20	0.1	26.25	26.15	2.2	23,937	0.01%
2022/04/25	10	26.01	4	26.10	26.25	6	23,849	0.03%
2022/04/22	92	26.45	0.6	26.57	26.65	91.4	23,426	0.39%
2022/04/21	1	26.30	0	0.00	26.55	1	23,386	0.00%
2022/04/20	1	26.50	2.3	26.48	26.30	-1.3	23,614	-0.01%
2022/04/19	2	26.25	0	0.00	26.15	2	23,403	0.01%
2022/04/18	1.2	26.45	1	26.37	26.35	0.3	23,603	0.00%
2022/04/15	1	26.50	1.8	26.66	26.60	-0.8	23,581	0.00%
2022/04/14	0.1	26.65	0.1	26.87	26.55	-0.1	23,726	0.00%
2022/04/13	0	0.00	0.7	27.00	26.95	-0.7	23,695	0.00%
2022/04/12	1.1	26.51	2	26.60	26.75	-0.9	23,712	0.00%
2022/04/11	8.1	26.86	1	26.80	26.80	7.1	23,696	0.03%
2022/04/08	7.1	26.69	1.2	26.85	26.85	5.9	23,534	0.03%
2022/04/07	9	26.98	3.3	26.90	26.70	5.7	23,473	0.02%
2022/04/06	4.7	26.85	23.1	26.87	27.20	-18.4	23,224	-0.08%
2022/04/01	2.2	26.41	6.2	26.42	26.60	-4	22,973	-0.02%
2022/03/31	0.6	26.40	10.5	26.47	26.40	-9.9	22,717	-0.04%
2022/03/30	7	26.25	3.3	26.23	26.20	3.7	22,390	0.02%
2022/03/29	0	0.00	12	25.86	26.05	-12	22,151	-0.05%
2022/03/28	1	25.95	0	0.00	25.90	1	21,982	0.00%
2022/03/25	3.2	25.80	5	25.80	25.75	-1.8	21,812	-0.01%
2022/03/24	1	25.95	0.3	26.02	26.00	0.7	21,615	0.00%
2022/03/23	1.1	26.10	2.4	26.11	26.10	-1.3	21,539	-0.01%
2022/03/22	6.1	25.97	1.5	25.97	26.00	4.6	21,164	0.02%
2022/03/21	7.2	26.24	5.1	26.18	26.10	2.1	20,839	0.01%
2022/03/18	1	26.20	10.6	26.24	26.25	-9.6	20,752	-0.05%
2022/03/17	0	0.00	8	26.06	26.00	-8	20,274	-0.04%
2022/03/16	4	25.60	4	25.59	25.60	0	20,054	0.00%
2022/03/15	3.3	24.53	0.1	24.70	24.65	3.2	19,886	0.02%
2022/03/14	1.1	24.80	3	24.83	24.85	-1.9	20,291	-0.01%
2022/03/11	2.1	24.75	0	0.00	24.75	2.1	20,307	0.01%
2022/03/10	0.1	24.70	6	24.74	24.80	-5.9	20,356	-0.03%
2022/03/09	3.1	24.27	2.2	24.30	24.20	0.9	20,342	0.00%
2022/03/08	6.4	24.07	0	24.20	24.20	6.3	20,378	0.03%
2022/03/07	9.6	24.38	0	0.00	24.50	9.6	20,523	0.05%
2022/03/04	2.8	25.05	0	0.00	25.05	2.8	20,940	0.01%
2022/03/03	1.1	25.40	0	0.00	25.50	1.1	20,880	0.01%
2022/03/02	3	25.27	1	25.35	25.40	2	21,164	0.01%
2022/03/01	1	25.40	4.1	25.41	25.25	-3.1	21,116	-0.01%
2022/02/25	8.2	24.71	3	24.85	24.85	5.2	20,906	0.02%
2022/02/24	23.5	24.89	0	0.00	24.85	23.5	20,539	0.11%
2022/02/23	1	25.25	6	25.31	25.20	-5	19,954	-0.02%
2022/02/22	2.5	25.16	5	25.15	25.35	-2.5	19,914	-0.01%
2022/02/21	0	0.00	2	25.48	25.50	-2	19,857	-0.01%
2022/02/18	6	25.29	1	25.40	25.40	5	19,988	0.03%
2022/02/17	1	25.35	0	0.00	25.40	1	19,871	0.01%
2022/02/16	0.1	25.45	0	0.00	25.35	0.1	19,805	0.00%
2022/02/15	6	25.28	0	0.00	25.20	6	19,751	0.03%
2022/02/14	2	25.25	2	25.40	25.45	0	19,557	0.00%
2022/02/11	1.1	25.64	0	0.00	25.60	1.1	19,487	0.01%
2022/02/10	2.5	25.82	6	25.82	25.85	-3.5	20,584	-0.02%
2022/02/09	1	25.90	0.3	25.95	25.90	0.7	20,573	0.00%
2022/02/08	1	25.75	3	25.77	25.80	-2	20,449	-0.01%
2022/02/07	6.8	25.36	0	25.40	25.50	6.7	20,253	0.03%
2022/01/26	0.5	25.34	0	0.00	25.25	0.5	19,784	0.00%
2022/01/25	3.5	25.00	0	0.00	25.15	3.5	19,723	0.02%
2022/01/24	3.1	25.14	18	25.18	25.20	-14.9	19,479	-0.08%
2022/01/21	8.6	25.39	0	0.00	25.35	8.6	19,284	0.04%
2022/01/20	3	25.85	4	25.85	25.85	-1	18,829	-0.01%
2022/01/19	1	25.65	1	25.85	25.70	0	18,695	0.00%
2022/01/18	3.3	25.90	6.1	25.90	25.80	-2.8	18,604	-0.02%
2022/01/17	1.2	25.83	5.1	25.90	25.85	-3.9	18,362	-0.02%
2022/01/14	10	25.94	1.2	25.87	25.90	8.8	18,246	0.05%
2022/01/13	0	0.00	10.8	26.18	26.30	-10.8	18,018	-0.06%
2022/01/12	2	25.80	5	25.91	25.90	-3	17,581	-0.02%
2022/01/11	1	25.40	11	25.85	25.85	-10	17,434	-0.06%
2022/01/10	4.8	25.47	1	25.50	25.50	3.8	17,236	0.02%
2022/01/07	5.1	25.90	14	25.77	25.75	-8.9	17,213	-0.05%
2022/01/06	2	25.38	0	0.00	25.40	2	16,991	0.01%
2022/01/05	1	25.30	1.8	25.27	25.25	-0.8	16,877	0.00%
2022/01/04	0	0.00	13	25.39	25.40	-13	16,839	-0.08%
2021/12/30	1	25.30	1	25.35	25.30	0	16,672	0.00%
2021/12/29	8	25.25	6	25.23	25.30	2	16,826	0.01%
2021/12/28	1	25.00	3.7	25.00	25.05	-2.7	16,787	-0.02%
2021/12/27	2	25.00	4	24.95	25.00	-2	16,720	-0.01%
2021/12/24	4	24.95	4	25.00	25.00	0	16,992	0.00%
2021/12/23	0.1	24.95	4	24.94	24.95	-3.9	17,106	-0.02%
2021/12/21	0	24.85	2	24.83	24.75	-2	17,265	-0.01%
2021/12/20	2.1	24.65	0	0.00	24.65	2.1	17,289	0.01%
2021/12/17	3	24.92	3	25.05	25.05	0	17,136	0.00%
2021/12/16	0.5	24.80	0	0.00	24.85	0.5	17,052	0.00%
2021/12/14	3.1	24.69	0	0.00	24.70	3.1	17,633	0.02%
2021/12/13	2.1	25.00	4.9	25.01	25.00	-2.9	17,667	-0.02%
2021/12/10	0	0.00	6	24.93	24.95	-6	17,714	-0.03%
2021/12/09	1.1	24.96	5	25.00	25.00	-3.9	17,681	-0.02%
2021/12/08	8.1	25.02	8.2	25.01	25.05	0	17,426	0.00%
2021/12/07	0	0.00	2	24.85	24.95	-2	16,963	-0.01%
2021/12/06	3	24.83	3.5	24.88	24.90	-0.5	16,937	0.00%
2021/12/03	1	24.75	2	24.73	24.75	-1	17,078	-0.01%
2021/12/02	1	24.35	7	24.65	24.55	-6	17,103	-0.04%
2021/12/01	11.1	23.96	0	0.00	24.35	11.1	16,988	0.07%
2021/11/30	6.4	24.36	0	0.00	23.70	6.4	16,448	0.04%
2021/11/29	1.4	24.29	0	0.00	24.30	1.4	15,584	0.01%
2021/11/26	13	24.56	2	24.60	24.45	11	15,536	0.07%
2021/11/25	3	24.75	0	0.00	24.90	3	15,484	0.02%
2021/11/24	0.5	24.90	6	25.00	24.90	-5.5	15,549	-0.04%
2021/11/23	0.1	24.90	0	0.00	24.75	0.1	15,603	0.00%
2021/11/22	0	0.00	5	25.07	25.00	-5	15,568	-0.03%
2021/11/19	1.2	25.00	0	0.00	25.05	1.2	15,680	0.01%
2021/11/18	1.8	25.25	1.2	25.22	25.10	0.6	15,705	0.00%
2021/11/17	0	0.00	13.4	25.01	25.15	-13.4	15,718	-0.09%
2021/11/16	0.1	24.80	1.4	24.81	24.85	-1.4	15,906	-0.01%
2021/11/15	1.1	24.75	6	24.69	24.75	-5	16,707	-0.03%
2021/11/12	1	24.50	5.1	24.45	24.50	-4.1	17,484	-0.02%
2021/11/11	0.3	24.38	1	24.40	24.35	-0.7	17,866	0.00%
2021/11/10	0.6	24.40	2.1	24.40	24.45	-1.5	18,414	-0.01%
2021/11/09	31.3	24.01	0	0.00	24.20	31.3	19,239	0.16%
2021/11/08	0.1	24.65	1	24.60	24.70	-0.9	18,387	0.00%
2021/11/05	0.1	24.55	2	24.58	24.65	-1.9	21,457	-0.01%
2021/11/04	1	24.50	0	0.00	24.50	1	21,822	0.00%
2021/11/02	1.5	24.43	0	0.00	24.35	1.5	22,223	0.01%
2021/11/01	0.3	24.65	1	24.75	24.55	-0.7	22,190	0.00%
2021/10/29	1.2	24.61	0.1	24.65	24.70	1.1	22,215	0.00%
2021/10/28	1	24.80	0	0.00	24.85	1	22,171	0.00%
2021/10/27	0.2	24.85	0	0.00	24.90	0.2	22,282	0.00%
2021/10/26	2	24.98	4	24.99	24.95	-2	22,390	-0.01%
2021/10/22	1.4	24.79	0	0.00	24.70	1.4	22,616	0.01%
2021/10/21	0	0.00	1	25.00	25.00	-1	22,792	0.00%
2021/10/20	0	0.00	0	24.95	24.80	0	22,885	0.00%
2021/10/19	0	0.00	3	25.03	24.75	-3	22,937	-0.01%
2021/10/18	0.1	24.85	12	24.95	24.95	-11.9	23,102	-0.05%
2021/10/15	0.1	24.40	6	24.61	24.70	-5.9	23,300	-0.03%
2021/10/14	3.1	24.22	0	0.00	24.20	3.1	23,309	0.01%
2021/10/12	0.1	24.35	0	0.00	24.50	0.1	23,840	0.00%
2021/10/08	1	24.45	0	0.00	24.45	1	24,125	0.00%
2021/10/06	1.1	24.25	128	24.45	24.45	-126.9	24,822	-0.51%	大賣/鉅額交易
2021/10/05	2.3	24.01	0	0.00	24.05	2.3	25,166	0.01%
2021/10/04	0	0.00	15.5	24.25	24.20	-15.5	26,556	-0.06%
2021/10/01	6.1	24.17	12	24.23	24.20	-5.9	27,824	-0.02%
2021/09/29	5.1	24.37	7	24.36	24.40	-1.9	29,489	-0.01%
2021/09/27	0	0.00	2	24.73	24.80	-2	30,327	-0.01%
2021/09/24	5.1	24.70	0.5	24.70	24.65	4.6	30,580	0.02%
2021/09/22	5.3	24.22	0	0.00	24.30	5.3	31,348	0.02%
2021/09/17	9.1	24.83	0	0.00	24.75	9.1	31,336	0.03%
2021/09/16	11	25.10	0	0.00	25.05	11	31,330	0.04%
2021/09/15	0	0.00	3	25.02	25.10	-3	31,613	-0.01%
2021/09/14	8.3	25.05	1	25.15	25.10	7.3	31,599	0.02%
2021/09/13	3	24.85	3	24.80	24.95	0	31,600	0.00%
2021/09/10	0.2	24.75	0	24.80	24.75	0.2	31,796	0.00%
2021/09/09	1	24.50	0.1	24.65	24.60	0.9	32,075	0.00%
2021/09/08	15	24.70	24	24.63	24.65	-9	32,056	-0.03%
2021/09/07	5	24.34	0	0.00	24.30	5	31,907	0.02%
2021/09/06	1.2	24.59	3	24.52	24.50	-1.8	31,733	-0.01%
2021/09/03	2	24.65	3	24.60	24.70	-1	31,605	0.00%
2021/09/02	4.4	24.58	0.2	24.55	24.50	4.2	31,622	0.01%
2021/09/01	0.1	24.90	17	24.89	24.90	-16.9	31,527	-0.05%
2021/08/31	7	24.62	1	24.60	25.00	6	31,415	0.02%
2021/08/30	1.3	24.76	2	24.78	25.00	-0.7	31,276	0.00%
2021/08/27	2	24.48	26	24.53	24.60	-24	31,157	-0.08%
2021/08/25	9.1	24.33	0	0.00	24.50	9.1	31,322	0.03%
2021/08/24	1.1	24.11	14	24.34	24.45	-12.9	31,296	-0.04%
2021/08/23	11.4	24.07	3	24.10	24.15	8.4	31,232	0.03%
2021/08/20	14	23.54	11.1	23.47	23.65	3	31,253	0.01%
2021/08/19	23	23.30	2	23.50	23.35	21	31,365	0.07%
2021/08/18	10.2	23.49	2	23.63	23.90	8.2	30,553	0.03%
2021/08/17	25	23.61	6.3	23.78	23.70	18.7	29,806	0.06%
2021/08/16	4	23.83	2	24.13	24.05	2	29,438	0.01%
2021/08/13	63.2	23.77	1	23.85	23.70	62.2	29,031	0.21%
2021/08/12	25.3	24.30	1	24.20	24.40	24.3	28,259	0.09%
2021/08/11	90.1	24.14	13	24.13	24.25	77.1	27,863	0.28%
2021/08/10	3	25.37	1.4	25.71	25.60	1.6	25,036	0.01%
2021/08/09	0	0.00	1	25.80	25.80	-1	25,465	0.00%
2021/08/06	8	25.84	0	0.00	25.70	8	25,677	0.03%
2021/08/05	1.1	25.90	1	25.90	25.95	0.1	26,540	0.00%
2021/08/04	7	25.81	0	0.00	25.85	7	28,047	0.02%
2021/08/03	0	0.00	10	25.80	25.80	-10	28,882	-0.03%
2021/08/02	6	25.42	1.1	25.45	25.65	5	29,563	0.02%
2021/07/30	1	25.15	7.2	25.32	25.40	-6.2	29,721	-0.02%
2021/07/29	2.1	25.15	5	25.35	25.35	-2.9	29,891	-0.01%
2021/07/28	6.7	24.95	9	24.90	25.05	-2.3	30,047	-0.01%
2021/07/27	3.1	25.20	2	25.28	25.20	1.1	30,476	0.00%
2021/07/26	5.1	25.43	2	25.45	25.30	3.1	31,034	0.01%
2021/07/23	6	25.73	7.1	25.70	25.70	-1.1	31,274	0.00%
2021/07/22	1	25.50	2	25.55	25.55	-1	31,421	0.00%
2021/07/21	9.3	25.38	2	25.45	25.40	7.3	31,412	0.02%
2021/07/20	6	25.56	0	0.00	25.55	6	31,558	0.02%
2021/07/19	5.6	25.70	3	25.70	25.80	2.6	31,768	0.01%
2021/07/16	3.2	25.56	6	25.63	25.90	-2.8	32,296	-0.01%
2021/07/15	7	25.30	2	25.30	25.45	5	32,471	0.02%
2021/07/14	7	25.39	3	25.48	25.35	4	32,730	0.01%
2021/07/13	23.3	25.47	9	25.45	25.40	14.3	33,239	0.04%
2021/07/12	43.1	25.59	0	0.00	25.50	43.1	33,620	0.13%
2021/07/09	60.4	25.55	7	25.61	25.55	53.4	33,562	0.16%
2021/07/08	16	27.18	17	27.21	27.15	-1	32,318	0.00%
2021/07/07	35.2	27.01	2.5	27.02	27.00	32.7	31,327	0.10%
2021/07/06	12.2	27.48	17.1	27.51	27.50	-4.9	30,601	-0.02%
2021/07/05	0	27.00	56.1	27.12	27.10	-56.1	29,965	-0.19%
2021/07/02	6.3	26.62	5	26.63	26.50	1.3	29,310	0.00%
2021/07/01	27	26.83	0	26.75	26.65	27	29,080	0.09%
2021/06/30	8	26.86	2	27.00	26.85	6	28,836	0.02%
2021/06/29	2	26.28	6	26.30	26.40	-4	28,431	-0.01%
2021/06/28	7.1	26.50	7	26.61	26.40	0.1	28,485	0.00%
2021/06/25	1	26.45	28	26.39	26.45	-27	28,490	-0.09%
2021/06/24	1	25.90	11	25.85	26.05	-10	28,283	-0.04%
2021/06/23	0	0.00	1	25.55	25.45	-1	28,014	0.00%
2021/06/21	6.2	25.01	1	24.95	25.05	5.2	28,630	0.02%
2021/06/18	15	25.23	0	0.00	25.20	15	28,522	0.05%
2021/06/16	1.1	25.50	3	25.47	25.40	-2	28,518	-0.01%
2021/06/15	1	25.45	1	25.50	25.40	0	28,666	0.00%
2021/06/09	11	25.59	0	0.00	25.50	11	28,920	0.04%
2021/06/08	0	0.00	1	25.75	25.85	-1	28,979	0.00%
2021/06/07	1.1	25.61	0	0.00	25.50	1.1	29,250	0.00%
2021/06/04	2	25.73	4	25.81	25.80	-2	29,378	-0.01%
2021/06/03	1.5	26.18	6	26.03	26.00	-4.5	29,915	-0.01%
2021/06/01	2.3	25.55	0	0.00	25.70	2.3	29,832	0.01%
2021/05/31	4.7	25.64	1	25.55	25.60	3.7	30,030	0.01%
2021/05/28	3	25.45	4	25.59	25.60	-1	30,162	0.00%
2021/05/27	1.1	25.15	8.4	25.10	25.20	-7.3	30,177	-0.02%
2021/05/26	1	25.00	0	0.00	25.15	1	30,364	0.00%
2021/05/25	1	25.10	1	25.25	25.05	0	30,710	0.00%
2021/05/24	0	0.00	2	25.00	25.00	-2	30,743	-0.01%
2021/05/20	2	24.20	1	24.45	24.45	1	30,872	0.00%
2021/05/19	8	24.46	1	24.60	24.35	7	30,853	0.02%
2021/05/18	4	24.30	0.5	24.45	24.45	3.5	30,994	0.01%
2021/05/17	15	23.37	2	23.23	23.15	13	31,119	0.04%
2021/05/14	4	24.39	1	24.25	24.30	3	30,635	0.01%
2021/05/13	12	23.94	3	24.10	23.90	9	30,338	0.03%
2021/05/12	54.3	24.53	34.1	24.42	24.50	20.2	29,615	0.07%
2021/05/11	9.1	26.36	3	26.42	26.00	6.1	28,544	0.02%
2021/05/10	1	26.70	1	26.40	26.70	0	27,950	0.00%
2021/05/07	0	0.00	2.1	25.60	25.90	-2.1	27,688	-0.01%
2021/05/06	1	25.70	0	0.00	25.70	1	27,753	0.00%
2021/05/05	6	25.58	1	25.30	25.30	5	27,710	0.02%
2021/05/04	13	25.02	1	24.85	25.05	12	27,712	0.04%
2021/05/03	26	25.73	1	25.65	25.50	25	27,339	0.09%
2021/04/29	11	25.95	3	26.15	26.00	8	27,011	0.03%
2021/04/28	5.5	26.24	4.1	26.23	26.10	1.4	26,932	0.01%
2021/04/27	4	26.30	3.1	26.30	26.35	0.9	27,206	0.00%
2021/04/26	2	26.30	3	26.30	26.50	-1	27,213	0.00%
2021/04/23	1.2	25.99	1	26.00	25.90	0.2	27,149	0.00%
2021/04/22	3	26.17	11	26.22	25.95	-8	27,237	-0.03%
2021/04/21	11	25.50	6.3	25.63	25.70	4.7	26,943	0.02%
2021/04/20	7.5	25.78	57	25.71	26.00	-49.5	26,736	-0.19%
2021/04/19	6.5	25.64	25	25.14	26.10	-18.5	26,707	-0.07%
2021/04/16	18	24.35	10	24.45	24.75	8	26,605	0.03%
2021/04/15	1	23.60	1.3	23.90	24.00	-0.3	26,518	0.00%
2021/04/14	2.4	23.23	1	23.20	23.30	1.4	26,644	0.01%
2021/04/13	3.1	23.30	0	0.00	23.15	3.1	27,103	0.01%
2021/04/12	0	0.00	4	23.30	23.35	-4	27,030	-0.01%
2021/04/09	82	23.01	13.1	23.05	23.00	68.9	27,048	0.25%
2021/04/08	0.2	22.65	0	0.00	22.70	0.2	27,106	0.00%
2021/04/07	6	22.55	1	22.60	22.60	5	27,622	0.02%
2021/04/06	10	22.56	2	22.55	22.50	8	27,701	0.03%
2021/04/01	5.1	22.49	0	0.00	22.40	5.1	27,618	0.02%
2021/03/31	1	22.75	0	0.00	22.50	1	27,524	0.00%
2021/03/30	0.3	22.35	0.1	22.55	22.65	0.2	27,221	0.00%
2021/03/29	0	0.00	0	22.35	22.35	0	27,001	0.00%
2021/03/26	2	22.25	3	22.27	22.25	-1	26,987	0.00%
2021/03/25	2.1	22.20	6.1	22.30	22.30	-4	27,069	-0.01%
2021/03/24	6	22.18	11.4	22.23	22.15	-5.4	27,044	-0.02%
2021/03/23	1	21.95	8	21.80	21.90	-7	26,491	-0.03%
2021/03/22	0.4	21.70	21	21.72	21.75	-20.6	26,549	-0.08%
2021/03/19	9	21.64	0	0.00	21.65	9	26,777	0.03%
2021/03/18	1	21.95	7	21.95	21.90	-6	26,807	-0.02%
2021/03/17	3	21.83	0	0.00	21.80	3	27,337	0.01%
2021/03/16	2.2	21.85	0	0.00	21.90	2.2	27,717	0.01%
2021/03/15	7	21.95	0	0.00	21.90	7	27,954	0.03%
2021/03/12	3	21.72	8	21.78	21.90	-5	28,231	-0.02%
2021/03/11	12.1	21.83	0	0.00	21.85	12.1	28,344	0.04%
2021/03/10	0	0.00	1.2	21.76	21.85	-1.2	28,221	0.00%
2021/03/09	1.1	21.65	1	21.60	21.65	0.1	28,080	0.00%
2021/03/08	2	21.20	0	0.00	21.15	2	27,674	0.01%
2021/03/05	1.1	20.97	0	0.00	21.20	1.1	27,675	0.00%
2021/03/04	3	21.17	0	0.00	21.15	3	28,230	0.01%
2021/03/03	0	0.00	1	21.50	21.40	-1	28,115	0.00%
2021/03/02	3.9	21.28	1	21.45	21.05	2.9	27,970	0.01%
2021/02/26	17.1	21.41	4	21.55	21.25	13.1	27,931	0.05%
2021/02/25	1	21.90	14.2	21.97	22.00	-13.2	27,512	-0.05%
2021/02/24	1	21.70	1.1	21.61	21.60	-0.1	27,685	0.00%
2021/02/23	7	21.70	1	21.70	21.65	6	27,761	0.02%
2021/02/22	11.1	21.30	1	21.35	21.30	10.1	27,624	0.04%
2021/02/19	0	0.00	1.1	21.35	21.30	-1.1	27,900	0.00%
2021/02/18	3	21.40	0	0.00	21.40	3	28,157	0.01%
2021/02/17	5	21.23	18	21.41	21.40	-13	28,116	-0.05%
2021/02/05	0	0.00	9	20.91	21.00	-9	27,885	-0.03%
2021/02/04	0	20.75	2.3	20.85	20.75	-2.2	27,984	-0.01%
2021/02/03	0.1	20.65	13	20.80	20.85	-12.9	28,672	-0.04%
2021/02/02	4	20.70	3	20.65	20.65	1	28,927	0.00%
2021/02/01	4	20.08	11	20.00	20.20	-7	28,724	-0.02%
2021/01/29	17.1	20.01	10	20.25	19.90	7.1	28,620	0.02%
2021/01/28	5	20.24	0	0.00	20.30	5	28,297	0.02%
2021/01/27	4.1	20.92	10	20.73	20.65	-5.9	28,048	-0.02%
2021/01/26	1	20.70	0	0.00	20.70	1	28,082	0.00%
2021/01/25	1.5	20.72	0	0.00	20.85	1.5	27,906	0.01%
2021/01/22	3	20.78	2	20.70	20.75	1	27,860	0.00%
2021/01/21	0	0.00	1	20.90	21.00	-1	27,613	0.00%
2021/01/20	19	20.83	0	0.00	20.65	19	27,314	0.07%
2021/01/19	11	21.30	0.2	21.30	21.30	10.8	26,815	0.04%
2021/01/15	14.2	20.98	12.1	21.00	21.00	2	26,260	0.01%
2021/01/14	7	21.19	12	21.11	21.20	-5	26,052	-0.02%
2021/01/12	48	21.48	1	21.70	21.25	47	25,327	0.19%
2021/01/11	5	21.77	0	0.00	21.90	5	24,835	0.02%
2021/01/08	4.6	21.20	10.3	21.11	21.35	-5.7	24,160	-0.02%
2021/01/07	2	21.05	15.2	21.06	21.00	-13.2	23,651	-0.06%
2021/01/06	6	20.63	20	20.58	20.65	-14	23,176	-0.06%
2021/01/05	1	20.45	2	20.47	20.55	-1	22,544	0.00%
2021/01/04	5.5	20.31	22	20.54	20.45	-16.5	22,539	-0.07%
2020/12/31	25	20.43	5	20.53	20.55	20	22,451	0.09%
2020/12/30	23	20.42	7	20.19	20.40	16	22,175	0.07%
2020/12/29	2	19.95	3	19.93	19.95	-1	21,846	0.00%
2020/12/28	0	19.70	1	19.80	19.80	-1	21,822	0.00%
2020/12/25	0	0.00	6	19.74	19.70	-6	21,884	-0.03%
2020/12/24	0	0.00	11	19.65	19.75	-11	22,020	-0.05%
2020/12/23	2	19.63	0	0.00	19.55	2	22,183	0.01%
2020/12/22	5.3	19.69	1	19.80	19.65	4.3	22,425	0.02%
2020/12/21	0	0.00	1	19.60	19.90	-1	22,902	0.00%
2020/12/18	2	19.65	0	0.00	19.55	2	22,850	0.01%
2020/12/17	0	0.00	3	19.68	19.65	-3	23,043	-0.01%
2020/12/16	1	19.65	1	19.75	19.80	0	23,204	0.00%
2020/12/15	11	19.48	11.2	19.63	19.50	-0.2	23,233	0.00%
2020/12/14	8	19.93	17	19.96	19.85	-9	23,077	-0.04%
2020/12/11	7	19.83	14.1	19.70	19.80	-7.1	22,937	-0.03%
2020/12/10	1.3	19.47	2	19.48	19.40	-0.7	22,235	0.00%
2020/12/09	0	0.00	3.1	19.42	19.45	-3.1	21,897	-0.01%
2020/12/08	3	19.15	2	19.15	19.35	1	21,737	0.00%
2020/12/04	1	19.35	15.2	19.33	19.40	-14.2	21,504	-0.07%
2020/12/03	8	19.40	9	19.34	19.35	-1	21,526	0.00%
2020/12/02	1	19.30	1	19.40	19.40	0	21,737	0.00%
2020/12/01	5	19.25	0	0.00	19.35	5	21,824	0.02%
2020/11/30	6	19.07	0	0.00	19.10	6	22,211	0.03%
2020/11/27	0.8	19.20	0	0.00	19.30	0.8	21,863	0.00%
2020/11/26	1	19.15	1	19.15	19.25	0	22,098	0.00%
2020/11/25	11	19.20	1	19.21	19.25	10	22,312	0.04%
2020/11/24	0	0.00	5.6	19.39	19.40	-5.6	22,218	-0.03%
2020/11/23	6	19.38	4.2	19.33	19.40	1.8	21,966	0.01%
2020/11/20	0	0.00	1	19.05	19.05	-1	21,774	0.00%
2020/11/19	1	18.95	0	0.00	18.95	1	21,811	0.00%
2020/11/18	0	0.00	6	18.98	19.05	-6	21,827	-0.03%
2020/11/17	3	18.92	0	0.00	18.90	3	21,713	0.01%
2020/11/16	0	0.00	2	18.75	18.80	-2	22,230	-0.01%
2020/11/13	3	18.55	1.3	18.55	18.50	1.7	22,624	0.01%
2020/11/12	1.5	18.81	4	18.80	18.60	-2.5	22,661	-0.01%
2020/11/11	3	18.60	19.6	18.99	19.05	-16.6	22,874	-0.07%
2020/11/10	3.1	18.55	2	18.55	18.60	1.1	22,416	0.00%
2020/11/05	1	18.15	3	18.23	18.25	-2	22,439	-0.01%
2020/11/04	0	0.00	0.1	18.10	18.15	-0.1	23,273	0.00%
2020/11/03	0	0.00	2	18.00	18.10	-2	23,833	-0.01%
2020/11/02	0.5	17.85	4	18.00	18.00	-3.5	24,343	-0.01%
2020/10/30	1	17.60	0	0.00	17.75	1	24,298	0.00%
2020/10/29	0.1	17.85	0	0.00	17.65	0.1	24,420	0.00%
2020/10/28	0.1	18.00	0	0.00	17.90	0.1	24,631	0.00%
2020/10/27	1	17.95	0.1	18.00	18.00	0.9	25,223	0.00%
2020/10/26	4	18.05	1	18.00	18.05	3	25,533	0.01%
2020/10/23	0	0.00	1	17.95	17.95	-1	26,032	0.00%
2020/10/22	0	0.00	1	17.96	18.10	-1	26,257	0.00%
2020/10/21	2	17.90	0	0.00	17.85	2	26,298	0.01%
2020/10/16	0.8	18.00	0	0.00	17.90	0.8	26,682	0.00%
2020/10/14	2	18.05	0	0.00	18.15	2	26,907	0.01%
2020/10/07	10	18.00	0	0.00	18.00	10	27,896	0.04%
2020/10/06	1	18.15	6	18.17	18.20	-5	28,247	-0.02%
2020/10/05	2	17.85	2	17.83	17.85	0	28,399	0.00%
2020/09/30	1	17.65	1	17.80	17.80	0	28,677	0.00%
2020/09/29	1	17.70	1	17.75	17.65	0	29,032	0.00%
2020/09/28	1	17.65	1	17.70	17.70	0	29,492	0.00%
2020/09/25	5	17.30	3	17.30	17.30	2	29,702	0.01%
2020/09/24	12	17.23	6	17.22	17.15	6	29,566	0.02%
2020/09/23	7.5	17.71	9	17.69	17.70	-1.5	29,037	-0.01%
2020/09/22	19.2	17.84	1	17.85	17.75	18.2	28,906	0.06%
2020/09/21	14	18.10	0	0.00	18.00	14	28,791	0.05%
2020/09/18	1	18.25	0	0.00	18.30	1	29,331	0.00%
2020/09/17	3.2	18.30	0	0.00	18.30	3.2	29,696	0.01%
2020/09/16	2	18.30	0	0.00	18.35	2	30,101	0.01%
2020/09/15	4	18.20	30	18.20	18.25	-26	30,195	-0.09%
2020/09/14	14	18.20	3	18.25	18.25	11	30,865	0.04%
2020/09/10	2	18.23	0	0.00	18.30	2	31,779	0.01%
2020/09/09	2	18.15	0	0.00	18.20	2	32,165	0.01%
2020/09/08	1	18.25	0.1	18.35	18.30	0.9	32,517	0.00%
2020/09/07	0	0.00	1	18.35	18.25	-1	33,207	0.00%
2020/09/04	6.7	18.25	0	0.00	18.20	6.7	34,168	0.02%
2020/09/03	1	18.45	3	18.57	18.40	-2	34,801	-0.01%
2020/09/01	11	18.35	0	0.00	18.30	11	35,668	0.03%
2020/08/28	0.6	18.40	1	18.30	18.30	-0.4	35,766	0.00%
2020/08/27	1	18.35	0	0.00	18.30	1	36,101	0.00%
2020/08/26	3	18.37	0	0.00	18.40	3	36,580	0.01%
2020/08/25	2	18.45	1	18.50	18.45	1	36,520	0.00%
2020/08/24	1.3	18.47	0	0.00	18.45	1.3	37,617	0.00%
2020/08/21	0.7	18.70	1	18.50	18.60	-0.3	37,734	0.00%
2020/08/20	10.7	18.61	1	18.60	18.45	9.7	37,786	0.03%
2020/08/19	8	18.99	5	19.05	18.85	3	37,438	0.01%
2020/08/18	3	18.68	2	18.70	18.75	1	36,967	0.00%
2020/08/17	20	18.73	0	0.00	18.80	20	37,137	0.05%
2020/08/14	4	19.08	4	19.09	19.10	0	36,857	0.00%
2020/08/13	15	19.10	1	19.10	19.10	14	36,719	0.04%
2020/08/12	7	19.04	0	0.00	19.05	7	36,886	0.02%
2020/08/11	3	19.18	2	19.20	19.15	1	36,645	0.00%
2020/08/10	27	19.15	1	19.20	19.15	26	36,696	0.07%
2020/08/07	10	18.87	10	18.85	18.70	0	36,399	0.00%
2020/08/06	0	0.00	8	18.58	18.65	-8	35,980	-0.02%
2020/08/05	3	18.25	0	0.00	18.25	3	35,709	0.01%
2020/08/04	1	18.20	0	0.00	18.20	1	36,099	0.00%
2020/08/03	0	0.00	1	18.00	17.95	-1	36,384	0.00%
2020/07/30	0	0.00	3	18.40	18.35	-3	36,203	-0.01%
2020/07/29	1	18.30	21	18.35	18.30	-20	36,146	-0.06%
2020/07/28	2	17.90	4	17.95	17.90	-2	36,099	-0.01%
2020/07/27	9	17.93	2	17.85	17.80	7	36,335	0.02%
2020/07/24	39	18.05	0	0.00	18.00	39	36,476	0.11%
2020/07/23	2	18.20	3	18.28	18.20	-1	36,658	0.00%
2020/07/22	0	0.00	2	18.25	18.30	-2	36,791	-0.01%
2020/07/21	7	18.21	0	0.00	18.15	7	36,801	0.02%
2020/07/20	4	18.18	7	18.18	18.15	-3	36,791	-0.01%
2020/07/17	7	18.33	6	18.30	18.30	1	36,879	0.00%
2020/07/16	4	18.41	0	0.00	18.40	4	37,225	0.01%
2020/07/15	12	18.43	4	18.49	18.40	8	36,877	0.02%
2020/07/14	9	18.31	4.2	18.35	18.35	4.8	36,625	0.01%
2020/07/13	2	18.25	8	18.30	18.30	-6	36,616	-0.02%
2020/07/10	8	17.93	1	18.15	17.90	7	36,457	0.02%
2020/07/09	1	18.20	2	18.25	18.10	-1	36,534	0.00%
2020/07/08	3.2	18.20	0	0.00	18.10	3.2	36,229	0.01%
2020/07/07	6	18.13	0.2	18.20	18.15	5.8	36,084	0.02%
2020/07/06	2	18.03	0	0.00	18.00	2	35,682	0.01%
2020/07/03	5	17.90	0	0.00	17.90	5	35,464	0.01%
2020/07/02	1	17.65	10	17.65	17.65	-9	35,496	-0.03%
2020/07/01	0	0.00	3	17.60	17.60	-3	35,663	-0.01%
2020/06/30	7	17.58	1	17.50	17.45	6	35,840	0.02%
2020/06/29	23	17.47	0	0.00	17.45	23	35,824	0.06%
2020/06/24	0	0.00	1	18.40	18.40	-1	35,173	0.00%
2020/06/23	0	0.00	3	18.27	18.20	-3	34,964	-0.01%
2020/06/22	2	18.23	26	18.20	18.20	-24	34,606	-0.07%
2020/06/19	2.2	18.30	0	0.00	18.15	2.2	34,806	0.01%
2020/06/18	8	18.40	0	0.00	18.35	8	34,425	0.02%
2020/06/17	0	0.00	3	18.53	18.50	-3	34,220	-0.01%
2020/06/16	1	18.25	0	0.00	18.30	1	34,300	0.00%
2020/06/15	1	18.15	121	17.95	17.95	-120	34,509	-0.35%	大賣/鉅額交易
2020/06/12	5	17.70	1	17.70	17.85	4	34,464	0.01%
2020/06/11	7.1	18.50	1	18.20	18.05	6.1	34,231	0.02%
2020/06/10	13	18.43	3	18.47	18.50	10	33,418	0.03%
2020/06/09	6	18.32	3	18.23	18.15	3	33,157	0.01%
2020/06/08	2	18.00	5	18.05	18.05	-3	32,747	-0.01%
2020/06/05	4	17.46	1	17.50	17.50	3	32,054	0.01%
2020/06/04	27	17.35	1	17.35	17.35	26	31,904	0.08%
2020/06/03	1	17.30	4	17.35	17.35	-3	31,794	-0.01%
2020/06/02	0	0.00	1	17.00	17.00	-1	31,531	0.00%
2020/06/01	0.1	16.65	1	16.70	16.65	-0.9	31,291	0.00%
2020/05/29	4	16.25	0	0.00	16.25	4	31,029	0.01%
2020/05/28	2.1	16.58	0	0.00	16.50	2.1	29,862	0.01%
2020/05/27	0	0.00	5	16.70	16.65	-5	29,818	-0.02%
2020/05/26	0	0.00	6	16.51	16.60	-6	29,731	-0.02%
2020/05/25	1	16.30	0	0.00	16.30	1	29,422	0.00%
2020/05/22	7	16.25	0	0.00	16.15	7	29,333	0.02%
2020/05/21	2	16.35	2	16.40	16.40	0	29,046	0.00%
2020/05/20	5	16.21	0	0.00	16.20	5	28,867	0.02%
2020/05/19	2	16.33	1	16.35	16.25	1	28,717	0.00%
2020/05/18	2	16.23	0	0.00	16.20	2	28,462	0.01%
2020/05/15	9	16.28	0	0.00	16.25	9	28,287	0.03%
2020/05/14	10	16.38	0	0.00	16.30	10	27,882	0.04%
2020/05/12	6	16.56	0	0.00	16.50	6	27,179	0.02%
2020/05/11	3	16.78	6	16.70	16.70	-3	26,813	-0.01%
2020/05/08	2	16.40	0	0.00	16.40	2	26,413	0.01%
2020/05/06	29	16.34	0	0.00	16.35	29	25,757	0.11%
2020/05/05	63	16.63	60	16.60	16.55	3	25,586	0.01%
2020/05/04	29	16.52	0	0.00	16.50	29	25,602	0.11%
2020/04/30	106	16.93	4	17.14	17.10	102	25,557	0.40%	大買/鉅額交易
2020/04/29	0.2	16.75	2	16.75	16.75	-1.8	25,265	-0.01%
2020/04/28	3	16.40	1	16.45	16.40	2	25,149	0.01%
2020/04/24	1	16.25	0	0.00	16.10	1	25,180	0.00%
2020/04/23	6	16.00	0	0.00	16.15	6	25,129	0.02%
2020/04/22	9	15.87	5	16.06	16.00	4	24,952	0.02%
2020/04/21	14	16.12	8	16.20	16.10	6	24,786	0.02%
2020/04/17	1	17.00	2	17.23	16.85	-1	24,604	0.00%
2020/04/16	17	16.85	1	16.80	16.80	16	24,291	0.07%
2020/04/15	16.1	17.09	0	0.00	17.20	16.1	23,996	0.07%
2020/04/14	0	0.00	1	16.45	16.70	-1	23,783	0.00%
2020/04/13	3	16.17	0	0.00	16.05	3	23,415	0.01%
2020/04/10	2	16.13	25	16.08	16.30	-23	23,370	-0.10%
2020/04/09	3	15.88	0	0.00	15.90	3	23,099	0.01%
2020/04/08	0	0.00	1	15.70	15.70	-1	22,964	0.00%
2020/04/07	23	15.51	0	0.00	15.65	23	22,853	0.10%
2020/04/06	3	15.38	4	15.48	15.50	-1	22,683	0.00%
2020/04/01	4	15.31	0	0.00	15.30	4	22,505	0.02%
2020/03/30	3	15.63	1	15.50	15.60	2	21,954	0.01%
2020/03/27	1	15.95	5	15.90	16.00	-4	21,881	-0.02%
2020/03/26	0	0.00	2	15.55	15.60	-2	21,472	-0.01%
2020/03/25	15	15.69	0	0.00	15.75	15	21,633	0.07%
2020/03/24	0	0.00	5	15.00	15.20	-5	21,202	-0.02%
2020/03/23	5	14.50	1	14.55	14.20	4	20,964	0.02%
2020/03/20	9	14.69	0	0.00	15.25	9	20,825	0.04%
2020/03/19	2	14.18	1	14.55	14.00	1	20,143	0.00%
2020/03/18	11	15.25	0	0.00	15.55	11	19,689	0.06%
2020/03/17	0	0.00	5	16.05	15.60	-5	19,341	-0.03%
2020/03/16	11	16.89	3	16.88	16.45	8	18,682	0.04%
2020/03/13	2	16.20	1	16.65	17.40	1	18,147	0.01%
2020/03/12	2	17.73	3	17.65	17.50	-1	17,458	-0.01%
2020/03/11	3	18.33	0	0.00	18.25	3	16,988	0.02%
2020/03/09	10	18.52	0	0.00	18.40	10	16,827	0.06%
2020/03/06	2	19.10	0	0.00	19.05	2	16,417	0.01%
2020/03/03	6	19.10	0	0.00	19.20	6	15,888	0.04%
2020/03/02	8	19.02	0	0.00	18.95	8	15,716	0.05%
2020/02/27	3	19.28	27	19.26	19.20	-24	15,882	-0.15%
2020/02/26	1	19.50	0	0.00	19.50	1	15,639	0.01%
2020/02/25	1	19.75	0	0.00	19.75	1	15,345	0.01%
2020/02/24	1	19.80	0	0.00	19.85	1	15,350	0.01%
2020/02/20	1	20.30	0	0.00	20.30	1	15,082	0.01%
2020/02/19	0	0.00	2	20.20	20.30	-2	14,943	-0.01%
2020/02/18	2	20.10	0	0.00	20.20	2	14,894	0.01%
2020/02/17	1	20.05	0	0.00	20.15	1	14,958	0.01%
2020/02/14	0	0.00	1	20.15	20.15	-1	15,026	-0.01%
2020/02/12	12	20.17	1	20.30	20.05	11	14,952	0.07%
2020/02/07	1.2	20.30	0	0.00	20.30	1.2	14,977	0.01%
2020/01/31	1	19.85	0	0.00	19.70	1	14,092	0.01%
2020/01/30	1	19.80	2	19.65	19.35	-1	13,876	-0.01%
2020/01/20	25	20.70	0	0.00	20.65	25	13,281	0.19%
2020/01/16	2	20.40	1	20.40	20.40	1	13,122	0.01%
2020/01/15	2	20.35	1	20.40	20.40	1	13,157	0.01%
2020/01/14	2	20.25	0	0.00	20.35	2	13,092	0.02%
2020/01/09	2	19.95	0	0.00	20.00	2	13,185	0.02%
2020/01/08	1	19.80	0	19.85	19.80	1	13,173	0.01%
2020/01/06	0	0.00	1	19.95	19.95	-1	13,218	-0.01%
2020/01/03	2	20.30	0	0.00	20.25	2	13,272	0.02%
2019/12/25	1	20.20	0	0.00	20.25	1	13,473	0.01%
2019/12/16	3	20.18	1	20.30	20.05	2	13,420	0.01%
2019/12/13	1	19.95	2	19.95	20.25	-1	13,263	-0.01%
2019/12/12	1	19.85	1	20.00	19.85	0	12,993	0.00%
2019/11/08	1	19.85	0.1	19.90	19.90	1	16,395	0.01%
2019/11/07	0	0.00	0.1	19.95	19.95	-0.1	16,674	0.00%
2019/11/05	0	0.00	1	19.55	19.60	-1	16,526	-0.01%
2019/10/25	0	0.00	3	19.00	19.00	-3	16,658	-0.02%
2019/10/24	0	0.00	2	19.00	19.00	-2	16,786	-0.01%
2019/10/22	0	0.00	2	18.90	19.00	-2	16,851	-0.01%
2019/10/02	0	18.55	0	0.00	18.55	0	16,266	0.00%
2019/10/01	0.1	18.50	0	0.00	18.60	0.1	16,207	0.00%
2019/09/16	0	0.00	0.1	19.10	19.10	-0.1	16,645	0.00%
2019/09/12	0.1	19.15	0	0.00	19.10	0.1	16,872	0.00%
2019/09/10	1	19.15	0	0.00	19.15	1	17,333	0.01%
2019/09/05	0	18.45	1	18.35	18.45	-1	16,879	-0.01%
2019/08/27	2	18.00	0	0.00	18.00	2	16,477	0.01%
2019/08/26	3	18.12	0	0.00	18.25	3	16,327	0.02%
2019/08/21	0.1	18.35	0	0.00	18.40	0.1	16,663	0.00%
2019/08/20	1	18.35	0	0.00	18.50	1	16,517	0.01%
2019/08/08	0	0.00	1	17.20	17.20	-1	15,567	-0.01%
2019/08/06	0	0.00	1	16.70	16.85	-1	15,609	-0.01%
2019/08/02	3	17.12	0	0.00	17.05	3	15,486	0.02%
2019/08/01	4	17.30	0	0.00	17.35	4	15,394	0.03%
2019/07/29	1	17.55	7	17.70	17.75	-6	15,460	-0.04%