中信金 (2891)-統一-彰化券商分點個股進出

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
39.10
漲跌
--
漲幅
0.00%
成交量
33,734張
產業
上市金融類股
2879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－統一-彰化券商分點個股進出

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

統一-彰化券商分點個股進出
統一-彰化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
2024/12/11	0	0.00	0.1	39.00	39.10	-0.1	65,061	0.00%
2024/12/09	2.1	38.95	0	0.00	39.05	2.1	66,661	0.00%
2024/12/06	2	38.90	0	0.00	39.10	2	67,734	0.00%
2024/12/05	2	38.95	0	0.00	39.05	2	68,345	0.00%
2024/12/04	0	0.00	5	38.74	38.80	-5	69,083	-0.01%
2024/12/03	8.5	38.66	5.2	38.81	39.00	3.3	71,178	0.00%
2024/12/02	0.1	38.50	16.1	38.22	38.60	-16	71,622	-0.02%
2024/11/28	0	0.00	1	37.80	37.75	-1	76,179	0.00%
2024/11/27	2	37.70	3	37.97	37.70	-1	77,498	0.00%
2024/11/26	0	0.00	4	37.98	38.00	-4	78,908	-0.01%
2024/11/25	5	37.35	2.8	38.16	37.35	2.2	80,632	0.00%
2024/11/22	1	37.90	0	0.00	37.75	1	81,014	0.00%
2024/11/21	9	37.78	6.7	38.04	38.05	2.3	82,445	0.00%
2024/11/20	1.2	37.71	75	37.68	38.05	-73.8	83,585	-0.09%
2024/11/19	0	36.90	0	0.00	36.85	0	84,852	0.00%
2024/11/18	0	36.95	0	0.00	36.80	0	84,958	0.00%
2024/11/15	0	0.00	11.5	36.99	36.80	-11.5	84,875	-0.01%
2024/11/14	0	0.00	1	36.75	36.65	-1	84,973	0.00%
2024/11/13	4.2	36.62	0	0.00	36.55	4.2	84,714	0.00%
2024/11/12	1	37.10	24	37.03	37.00	-23	84,574	-0.03%
2024/11/11	0	37.10	0	0.00	37.20	0	84,878	0.00%
2024/11/08	0.1	36.90	3	37.00	36.90	-2.9	85,413	0.00%
2024/11/07	1	36.90	4.3	36.87	36.90	-3.3	85,701	0.00%
2024/11/06	1	36.70	4.5	36.74	36.70	-3.5	85,745	0.00%
2024/11/05	0.5	36.40	0.9	36.50	36.65	-0.4	85,890	0.00%
2024/11/04	0	0.00	50	36.18	36.45	-50	86,532	-0.06%
2024/11/01	2.4	34.39	44	35.07	35.70	-41.7	87,579	-0.05%
2024/10/30	1	35.65	1	35.85	35.90	0	87,967	0.00%
2024/10/29	0	0.00	5	35.90	35.85	-5	88,033	-0.01%
2024/10/28	0	0.00	1	36.20	35.90	-1	88,263	0.00%
2024/10/25	2.2	35.96	7	36.00	36.10	-4.8	88,903	-0.01%
2024/10/24	17	36.00	0	0.00	35.90	17	89,319	0.02%
2024/10/23	4.1	36.18	0.1	36.45	36.15	4	89,712	0.00%
2024/10/22	1	36.25	0	0.00	36.60	1	90,233	0.00%
2024/10/21	16.3	36.28	0	0.00	36.10	16.3	90,727	0.02%
2024/10/18	1.3	37.08	12	37.06	36.90	-10.7	91,480	-0.01%
2024/10/17	1.3	36.44	1	36.50	36.50	0.3	91,684	0.00%
2024/10/16	32.2	36.07	61	36.25	36.30	-28.8	92,181	-0.03%
2024/10/15	1.2	36.25	10.1	36.12	36.35	-8.9	92,197	-0.01%
2024/10/14	40	35.55	2.6	35.46	35.60	37.4	93,750	0.04%
2024/10/11	3.3	35.15	18	35.22	35.15	-14.7	94,188	-0.02%
2024/10/09	14	34.99	2	35.20	34.90	12	94,732	0.01%
2024/10/08	1.1	35.00	7	35.08	35.20	-6	95,039	-0.01%
2024/10/07	0	0.00	6	34.73	34.90	-6	94,735	-0.01%
2024/10/04	1	34.15	0.3	34.37	34.25	0.7	95,332	0.00%
2024/10/01	7.3	34.49	0	0.00	34.70	7.3	95,528	0.01%
2024/09/30	3.2	34.52	0	0.00	34.40	3.2	96,624	0.00%
2024/09/27	8.5	34.61	2	34.75	34.60	6.5	96,890	0.01%
2024/09/26	12	34.99	14	35.01	35.00	-2	96,742	0.00%
2024/09/25	48	34.79	4.6	34.83	34.95	43.4	96,287	0.05%
2024/09/24	20	34.99	4	34.88	35.00	16	95,564	0.02%
2024/09/23	49.3	34.70	77.1	35.25	35.35	-27.7	94,408	-0.03%
2024/09/20	2.2	34.21	118	34.06	34.00	-115.8	92,134	-0.13%	大賣/鉅額交易
2024/09/19	5	33.41	0.2	33.50	33.50	4.9	88,491	0.01%
2024/09/18	36.3	33.80	114	33.90	33.60	-77.7	87,971	-0.09%	大賣/
2024/09/16	0	0.00	19	32.70	32.70	-19	85,704	-0.02%
2024/09/13	3.5	32.44	0	0.00	32.55	3.5	85,167	0.00%
2024/09/12	7.5	32.05	0	0.00	32.15	7.5	84,521	0.01%
2024/09/11	15	32.30	22	32.25	32.30	-7	83,405	-0.01%
2024/09/10	28.1	32.72	3.2	32.70	32.70	24.9	82,540	0.03%
2024/09/09	13.1	32.31	0	0.00	32.70	13.1	81,654	0.02%
2024/09/06	14.1	32.48	7	32.57	32.90	7.1	80,936	0.01%
2024/09/05	14.2	32.03	8	32.41	32.30	6.2	80,884	0.01%
2024/09/04	80.5	32.04	7	32.23	32.05	73.5	80,872	0.09%
2024/09/03	15.4	33.00	4	33.00	32.95	11.4	79,287	0.01%
2024/09/02	88.4	32.98	6	33.13	33.10	82.4	79,050	0.10%
2024/08/30	26	32.69	0	0.00	32.65	26	78,611	0.03%
2024/08/29	34.2	32.63	0	0.00	32.60	34.2	75,610	0.05%
2024/08/28	40.6	32.88	0	0.00	33.10	40.6	75,190	0.05%
2024/08/27	54.2	32.65	0	0.00	32.85	54.2	75,679	0.07%
2024/08/26	52.6	33.26	0	0.00	33.15	52.6	74,576	0.07%
2024/08/23	26.2	33.09	0	0.00	33.10	26.2	73,312	0.04%
2024/08/22	128.7	33.83	2	33.73	33.45	126.7	72,521	0.17%	大買/鉅額交易
2024/08/21	102.1	33.50	1	33.65	33.70	101.1	71,676	0.14%	大買/鉅額交易
2024/08/20	2.1	34.95	3	34.78	35.00	-0.9	68,710	0.00%
2024/08/16	0	0.00	6	34.81	34.90	-6	68,931	-0.01%
2024/08/15	0.6	34.60	0.5	34.50	34.50	0.1	69,291	0.00%
2024/08/14	4.2	34.65	0	0.00	34.75	4.2	69,854	0.01%
2024/08/13	7.1	33.89	0.1	34.10	34.50	7	70,127	0.01%
2024/08/12	4.2	34.56	0	0.00	34.50	4.2	70,064	0.01%
2024/08/09	4.1	34.76	4	34.84	34.70	0.1	69,685	0.00%
2024/08/08	14.1	34.00	1	33.90	33.75	13.1	70,177	0.02%
2024/08/07	9	33.27	0	0.00	33.90	9	70,764	0.01%
2024/08/06	8	32.42	23	32.96	32.90	-15	71,213	-0.02%
2024/08/05	30.5	31.98	51	32.94	32.25	-20.5	70,661	-0.03%
2024/08/02	7.4	34.89	1	34.75	35.05	6.4	70,054	0.01%
2024/08/01	3.3	35.79	0	0.00	35.90	3.3	69,806	0.00%
2024/07/31	3.1	35.21	0	0.00	35.50	3.1	70,475	0.00%
2024/07/30	9.2	35.03	0	0.00	35.30	9.2	71,136	0.01%
2024/07/29	2.4	35.94	1	35.90	36.00	1.4	71,016	0.00%
2024/07/26	3	35.43	0	0.00	35.60	3	71,920	0.00%
2024/07/23	2.1	35.90	0	0.00	35.85	2.1	73,817	0.00%
2024/07/22	2	35.53	30	36.20	35.50	-28	73,140	-0.04%
2024/07/19	31.3	36.25	0	0.00	35.95	31.3	72,496	0.04%
2024/07/18	2.9	36.82	0	0.00	37.00	2.9	71,246	0.00%
2024/07/17	104.3	37.34	0.1	37.35	37.00	104.2	70,410	0.15%	大買/鉅額交易
2024/07/16	6.6	37.27	2	38.10	37.35	4.6	70,033	0.01%
2024/07/15	11.5	37.17	0	0.00	37.65	11.5	69,862	0.02%
2024/07/12	0	40.10	2	40.18	40.20	-2	67,855	0.00%
2024/07/11	12	40.62	5	40.59	40.25	7	67,112	0.01%
2024/07/10	5.1	40.28	16.2	40.60	40.85	-11.1	66,935	-0.02%
2024/07/09	0	0.00	2	40.08	39.95	-2	66,233	0.00%
2024/07/08	3	40.12	0.3	40.10	40.10	2.7	65,843	0.00%
2024/07/05	0	0.00	3	40.08	40.05	-3	64,918	0.00%
2024/07/04	0	0.00	6.2	39.64	39.75	-6.2	64,064	-0.01%
2024/07/03	4	39.03	3.1	39.06	39.20	0.9	62,811	0.00%
2024/07/02	0.5	38.30	0	0.00	38.50	0.5	62,088	0.00%
2024/07/01	0.3	38.30	0	0.00	38.20	0.3	61,473	0.00%
2024/06/28	0.1	38.05	2	38.23	37.85	-1.9	61,179	0.00%
2024/06/26	1	37.80	0	0.00	37.65	1	61,927	0.00%
2024/06/25	2	38.08	0	0.00	38.00	2	62,116	0.00%
2024/06/24	0	37.85	3	38.07	38.25	-3	62,360	0.00%
2024/06/20	0	0.00	1	38.00	38.00	-1	61,519	0.00%
2024/06/19	0	0.00	11	38.18	37.90	-11	61,966	-0.02%
2024/06/18	0	0.00	3.2	37.82	37.90	-3.2	62,297	-0.01%
2024/06/17	0	0.00	3	37.50	37.25	-3	62,590	0.00%
2024/06/14	2.1	37.20	1	37.25	37.30	1.1	62,870	0.00%
2024/06/13	1	37.20	6.1	37.22	37.10	-5.1	63,000	-0.01%
2024/06/11	25	36.84	19	37.21	37.10	6	63,534	0.01%
2024/06/07	1	36.65	1	37.20	37.20	0	64,025	0.00%
2024/06/06	1	36.40	3.8	36.96	36.85	-2.8	63,270	0.00%
2024/06/05	0	0.00	1	36.10	36.30	-1	62,713	0.00%
2024/06/04	12.1	36.33	1.4	36.51	36.35	10.7	62,180	0.02%
2024/06/03	0.4	36.31	30.4	36.69	36.40	-30	61,210	-0.05%
2024/05/31	4.1	35.40	11	35.82	35.40	-6.9	60,218	-0.01%
2024/05/30	26.3	35.45	22	35.48	35.30	4.3	58,067	0.01%
2024/05/29	6.3	36.09	11	36.30	36.05	-4.7	57,233	-0.01%
2024/05/28	35.1	36.74	1	36.75	36.75	34.1	56,432	0.06%
2024/05/27	1.1	36.60	1	37.00	37.55	0.1	56,002	0.00%
2024/05/24	9.2	37.15	0	0.00	37.05	9.2	55,056	0.02%
2024/05/23	0	0.00	10	37.75	38.00	-10	54,616	-0.02%
2024/05/22	6	37.90	0	0.00	37.90	6	53,888	0.01%
2024/05/21	4	37.71	3	37.75	37.75	1	53,638	0.00%
2024/05/20	3	38.18	103	38.49	38.55	-100	52,881	-0.19%	大賣/
2024/05/17	0	0.00	113	37.91	38.10	-113	52,229	-0.22%	大賣/鉅額交易
2024/05/16	2	37.65	2.8	37.55	37.50	-0.8	51,656	0.00%
2024/05/15	0	0.00	13	36.84	36.90	-13	50,909	-0.03%
2024/05/14	10.1	36.00	1	35.80	36.05	9.1	50,697	0.02%
2024/05/13	3.2	36.84	1	36.40	36.50	2.2	49,784	0.00%
2024/05/10	0	0.00	7.1	37.05	37.45	-7.1	48,995	-0.01%
2024/05/09	11	36.20	4	36.20	36.10	7	48,450	0.01%
2024/05/08	3	36.28	4.1	36.40	36.40	-1.1	48,077	0.00%
2024/05/07	12	36.02	6.3	36.34	36.00	5.7	47,221	0.01%
2024/05/06	5	35.54	43	35.60	36.10	-38	46,134	-0.08%
2024/05/03	12	34.53	13	34.92	34.75	-1	45,570	0.00%
2024/05/02	10.3	34.11	2.1	34.16	34.10	8.2	44,425	0.02%
2024/04/30	27	34.20	18.2	34.32	34.10	8.9	43,849	0.02%
2024/04/29	3.5	34.17	89.3	34.22	34.25	-85.8	42,804	-0.20%
2024/04/25	10.1	31.10	0	0.00	31.00	10.1	40,831	0.02%
2024/04/24	0	0.00	20	31.90	31.45	-20	41,070	-0.05%
2024/04/19	0.3	30.82	20.5	30.71	31.00	-20.2	41,661	-0.05%
2024/04/16	23.1	31.24	5	31.00	30.95	18.1	40,923	0.04%
2024/04/15	4	31.89	0	0.00	31.95	4	40,429	0.01%
2024/04/10	2	32.00	0	0.00	31.85	2	41,139	0.00%
2024/04/08	5	32.05	1	32.00	32.05	4	41,979	0.01%
2024/04/03	2.2	31.51	11	31.63	31.45	-8.8	41,810	-0.02%
2024/04/02	10	31.85	0	0.00	31.80	10	41,734	0.02%
2024/04/01	12.3	31.79	14	31.91	31.65	-1.7	41,763	0.00%
2024/03/29	8	33.05	25.1	32.96	33.05	-17.1	41,294	-0.04%
2024/03/28	0	0.00	5	32.15	32.40	-5	40,295	-0.01%
2024/03/27	2	32.60	15.1	32.30	32.60	-13.1	39,833	-0.03%
2024/03/26	0	0.00	2	31.88	31.80	-2	39,715	-0.01%
2024/03/22	0	0.00	3	32.28	31.90	-3	40,539	-0.01%
2024/03/21	6	31.66	3	31.97	31.95	3	40,415	0.01%
2024/03/19	3	31.45	6	31.72	31.75	-3	40,945	-0.01%
2024/03/18	0	0.00	5	31.66	31.50	-5	40,987	-0.01%
2024/03/15	1	31.30	5	31.80	31.75	-4	41,028	-0.01%
2024/03/14	5	32.15	4	31.99	32.00	1	40,281	0.00%
2024/03/13	5	31.22	20.1	31.41	31.85	-15.1	40,118	-0.04%
2024/03/12	0	0.00	2	30.40	30.45	-2	38,730	-0.01%
2024/03/08	0	0.00	8	30.05	30.20	-8	38,852	-0.02%
2024/03/07	0	0.00	6	29.63	29.80	-6	38,308	-0.02%
2024/03/06	1	29.50	5	29.46	29.50	-4	38,080	-0.01%
2024/03/05	3	29.05	0	0.00	29.15	3	38,671	0.01%
2024/03/04	0	0.00	9	29.19	29.20	-9	39,027	-0.02%
2024/03/01	0.3	29.40	0	0.00	29.05	0.3	39,567	0.00%
2024/02/27	2	29.05	3	29.20	29.00	-1	39,506	0.00%
2024/02/26	0.2	29.15	2	29.10	29.10	-1.8	39,708	0.00%
2024/02/23	0	0.00	1	29.00	28.90	-1	39,946	0.00%
2024/02/22	3	29.00	12	29.24	29.30	-9	40,476	-0.02%
2024/02/21	1.1	29.00	4.1	28.95	28.95	-3	40,628	-0.01%
2024/02/20	2	28.70	10	28.75	29.00	-8	40,852	-0.02%
2024/02/19	0	0.00	12.1	28.54	28.70	-12.1	41,036	-0.03%
2024/02/15	3	28.43	0	0.00	28.40	3	42,544	0.01%
2024/02/05	2	28.03	0	0.00	28.15	2	42,264	0.00%
2024/02/02	2	28.20	2	28.30	28.30	0	42,121	0.00%
2024/02/01	0.3	28.50	8	28.62	28.65	-7.7	41,868	-0.02%
2024/01/31	12	28.35	10.2	28.45	28.45	1.8	41,496	0.00%
2024/01/29	0	0.00	0.3	28.45	28.50	-0.3	41,631	0.00%
2024/01/26	0	0.00	14	28.25	28.50	-14	42,284	-0.03%
2024/01/25	0	0.00	6	28.13	28.15	-6	41,874	-0.01%
2024/01/24	15	27.95	0	0.00	28.00	15	41,763	0.04%
2024/01/23	0	0.00	1	28.10	28.10	-1	41,710	0.00%
2024/01/22	0	0.00	40	28.05	28.20	-40	41,516	-0.10%
2024/01/18	40	27.50	6	27.55	27.85	34	41,266	0.08%
2024/01/17	5	27.54	1	27.70	27.55	4	40,993	0.01%
2024/01/16	0	27.70	0	0.00	27.95	0	40,075	0.00%
2024/01/15	0	0.00	43	28.20	28.15	-43	39,622	-0.11%
2024/01/12	7	27.99	0	0.00	28.05	7	40,082	0.02%
2024/01/11	20	28.20	1	28.30	28.35	19	40,188	0.05%
2024/01/09	0	0.00	2	28.30	28.10	-2	40,259	0.00%
2024/01/08	0	0.00	102	28.35	28.40	-102	40,118	-0.25%	大賣/鉅額交易
2024/01/05	0	0.00	1	28.15	28.10	-1	39,708	0.00%
2024/01/04	2	28.10	2	28.15	28.15	0	39,981	0.00%
2024/01/02	4.3	28.06	2	28.05	28.35	2.3	39,794	0.01%
2023/12/29	0.1	28.20	2.4	28.12	28.35	-2.3	39,694	-0.01%
2023/12/28	0.1	27.95	2	28.35	28.40	-1.9	40,119	0.00%
2023/12/27	0.1	28.00	1	28.10	28.10	-0.9	39,994	0.00%
2023/12/25	2	27.65	0	0.00	27.85	2	39,749	0.01%
2023/12/22	41	27.65	0	0.00	27.75	41	39,841	0.10%
2023/12/21	2.1	27.48	0	0.00	27.85	2.1	39,823	0.01%
2023/12/20	3.1	27.78	0	0.00	27.80	3.1	39,621	0.01%
2023/12/19	0	28.00	20	28.13	28.25	-20	39,245	-0.05%
2023/12/18	5	28.30	4.3	28.21	28.25	0.7	39,215	0.00%
2023/12/15	26	28.19	97	28.23	28.15	-71	39,079	-0.18%
2023/12/14	1	28.30	10	28.34	28.45	-9	38,507	-0.02%
2023/12/13	0	27.85	33	27.86	27.95	-33	37,644	-0.09%
2023/12/12	0	0.00	6	27.45	27.60	-6	37,938	-0.02%
2023/12/11	1	27.35	0	0.00	27.40	1	37,935	0.00%
2023/12/08	0	0.00	14.7	27.35	27.50	-14.7	37,985	-0.04%
2023/12/07	10	26.75	0	0.00	26.85	10	37,292	0.03%
2023/12/06	0	0.00	2	27.03	27.10	-2	37,464	-0.01%
2023/12/05	3	26.60	0	0.00	26.75	3	37,353	0.01%
2023/12/01	2.3	27.08	0	0.00	26.95	2.3	36,998	0.01%
2023/11/30	0	0.00	17	27.04	27.35	-17	36,882	-0.05%
2023/11/29	2	26.98	2	26.93	26.85	0	35,893	0.00%
2023/11/28	0	0.00	11.5	27.20	27.15	-11.5	35,403	-0.03%
2023/11/27	1	26.70	1	27.10	26.70	0	35,110	0.00%
2023/11/24	1	26.70	3	26.70	26.75	-2	34,855	-0.01%
2023/11/23	1	26.70	1	26.90	26.85	0	34,580	0.00%
2023/11/22	1	27.00	5	27.15	27.20	-4	34,138	-0.01%
2023/11/21	2	27.15	10	27.10	27.05	-8	33,878	-0.02%
2023/11/20	18	26.70	10	26.65	26.85	8	33,355	0.02%
2023/11/17	30.3	26.83	12	26.88	26.85	18.3	33,129	0.06%
2023/11/16	1	26.50	81	26.65	26.85	-80	33,127	-0.24%
2023/11/15	0.2	26.43	50	26.47	26.80	-49.8	32,938	-0.15%
2023/11/14	1.1	26.14	15	25.96	26.15	-13.9	32,064	-0.04%
2023/11/13	0.1	25.55	2	25.63	25.60	-1.9	32,148	-0.01%
2023/11/10	0	0.00	8	25.46	25.50	-8	32,748	-0.02%
2023/11/09	0.1	25.30	3	25.30	25.35	-2.9	33,119	-0.01%
2023/11/07	0.1	25.15	0	0.00	25.15	0.1	33,742	0.00%
2023/11/06	3.1	25.30	2	25.40	25.30	1.1	33,942	0.00%
2023/11/03	0.1	25.25	15	25.23	25.35	-14.9	34,020	-0.04%
2023/11/02	1.1	24.60	2	24.65	24.70	-0.9	33,840	0.00%
2023/11/01	5	24.40	0	0.00	24.35	5	34,213	0.01%
2023/10/31	0.7	24.35	0	0.00	24.35	0.7	35,314	0.00%
2023/10/30	1	24.30	0	0.00	24.35	1	36,096	0.00%
2023/10/27	0	0.00	1	24.70	24.60	-1	36,463	0.00%
2023/10/26	0.1	24.45	0	0.00	24.35	0.1	36,899	0.00%
2023/10/25	0	0.00	22	24.65	24.65	-22	36,740	-0.06%
2023/10/24	5	24.41	0	0.00	24.45	5	36,657	0.01%
2023/10/23	63.2	24.46	0	0.00	24.35	63.2	36,617	0.17%
2023/10/20	13.2	24.61	0	0.00	24.65	13.2	36,642	0.04%
2023/10/19	10	24.90	2	24.95	24.85	8	36,495	0.02%
2023/10/18	0	0.00	1	25.00	25.15	-1	36,784	0.00%
2023/10/17	5.5	25.06	3	25.13	25.15	2.5	36,806	0.01%
2023/10/16	3	25.15	0	0.00	25.35	3	37,220	0.01%
2023/10/13	2	25.10	2	25.10	25.15	0	37,555	0.00%
2023/10/12	0.1	25.00	5	25.10	25.20	-4.9	38,011	-0.01%
2023/10/11	0.2	24.73	18	24.78	24.90	-17.8	37,994	-0.05%
2023/10/06	4.1	24.15	0	0.00	24.25	4.1	37,359	0.01%
2023/10/05	0.1	24.05	2	24.15	24.10	-1.9	37,413	-0.01%
2023/10/04	7.1	23.84	0	0.00	23.70	7.1	37,241	0.02%
2023/10/03	7	24.24	5	24.35	24.20	2	36,707	0.01%
2023/10/02	5	24.51	0	0.00	24.50	5	36,681	0.01%
2023/09/28	0.1	24.50	0	0.00	24.50	0.1	37,388	0.00%
2023/09/27	1.4	24.38	2	24.35	24.40	-0.6	37,331	0.00%
2023/09/26	0	0.00	5	24.40	24.55	-5	37,243	-0.01%
2023/09/25	1.1	24.41	1	24.65	24.60	0.1	37,073	0.00%
2023/09/22	10.1	24.33	0	0.00	24.25	10.1	37,010	0.03%
2023/09/21	2	24.30	0	0.00	24.35	2	36,646	0.01%
2023/09/18	0.1	24.90	0	0.00	24.95	0.1	35,670	0.00%
2023/09/15	3.1	24.69	3	24.65	24.85	0.1	35,673	0.00%
2023/09/14	0.1	24.85	5	24.84	25.00	-4.9	34,978	-0.01%
2023/09/13	6.1	24.35	32	24.52	24.70	-25.9	34,861	-0.07%
2023/09/12	1.2	24.29	4	24.31	24.35	-2.8	35,158	-0.01%
2023/09/11	0	0.00	1	24.25	24.25	-1	35,157	0.00%
2023/09/08	100.1	23.85	0	0.00	24.05	100.1	35,079	0.29%
2023/09/07	63	23.56	0	0.00	23.60	63	35,101	0.18%
2023/09/06	15.1	23.65	2	23.78	23.65	13.1	35,328	0.04%
2023/09/05	0	0.00	1	24.00	24.00	-1	35,773	0.00%
2023/09/04	0	0.00	50	23.85	23.95	-50	35,972	-0.14%
2023/09/01	2.1	23.80	0	0.00	23.80	2.1	36,246	0.01%
2023/08/31	2.1	23.71	0	0.00	23.85	2.1	36,367	0.01%
2023/08/30	0	0.00	0.1	23.95	23.90	-0.1	36,238	0.00%
2023/08/29	4.1	23.84	2.1	24.00	24.00	2	36,282	0.01%
2023/08/28	10.1	23.80	6	23.80	23.80	4.1	36,345	0.01%
2023/08/25	9.5	23.53	4	23.55	23.50	5.5	37,283	0.01%
2023/08/24	0.1	23.90	20.5	23.79	23.85	-20.4	37,333	-0.05%
2023/08/23	52.1	23.80	1	23.80	23.70	51.1	37,180	0.14%
2023/08/22	16.1	23.49	0	0.00	23.55	16.1	37,194	0.04%
2023/08/21	0	0.00	1	23.80	23.85	-1	36,888	0.00%
2023/08/18	11.2	23.50	0	0.00	23.35	11.2	36,736	0.03%
2023/08/17	8.2	22.95	0	0.00	23.25	8.2	36,714	0.02%
2023/08/16	20.2	23.27	0	0.00	23.40	20.2	36,242	0.06%
2023/08/15	49.4	23.87	5	23.95	23.90	44.4	35,831	0.12%
2023/08/14	9	24.31	2.1	24.20	24.30	6.9	35,662	0.02%
2023/08/11	30	24.85	0	0.00	24.90	30	35,686	0.08%
2023/08/10	2	24.83	0	0.00	24.90	2	35,825	0.01%
2023/08/09	2.1	24.61	0	0.00	24.80	2.1	35,631	0.01%
2023/08/08	1.1	24.70	0	0.00	24.60	1.1	35,307	0.00%
2023/08/07	4.2	24.72	0	0.00	24.60	4.2	34,790	0.01%
2023/08/04	12.8	24.67	2	24.73	24.60	10.8	34,284	0.03%
2023/08/02	5	26.14	0	0.00	26.15	5	33,138	0.02%
2023/08/01	5	26.25	0	0.00	26.25	5	32,438	0.02%
2023/07/31	1	26.45	0	0.00	26.25	1	31,924	0.00%
2023/07/28	1.1	26.26	0	0.00	26.35	1.1	31,380	0.00%
2023/07/27	0.1	26.50	1	26.60	26.60	-0.9	31,388	0.00%
2023/07/26	0.7	26.45	8	26.51	26.50	-7.3	31,543	-0.02%
2023/07/25	0	0.00	0	26.25	26.35	0	31,479	0.00%
2023/07/24	0	0.00	2	26.00	26.10	-2	31,318	-0.01%
2023/07/21	2	26.40	2	26.53	26.45	0	30,989	0.00%
2023/07/20	0	0.00	5	25.90	26.20	-5	30,342	-0.02%
2023/07/19	0	0.00	4	25.95	26.05	-4	29,714	-0.01%
2023/07/18	0.1	26.10	2	26.20	26.25	-1.9	29,118	-0.01%
2023/07/17	0.1	26.00	0	0.00	26.15	0.1	28,487	0.00%
2023/07/14	7	25.34	11	25.29	25.40	-4	27,827	-0.01%
2023/07/12	0	0.00	4	25.15	25.15	-4	27,253	-0.01%
2023/07/11	0.1	24.85	0	0.00	24.95	0.1	27,101	0.00%
2023/07/10	0	24.55	1	24.70	24.50	-1	27,102	0.00%
2023/07/07	1	24.20	4	24.61	24.60	-3	27,058	-0.01%
2023/07/06	5.1	24.41	6	24.70	24.50	-0.9	27,061	0.00%
2023/07/04	0	24.95	0	0.00	24.85	0	26,214	0.00%
2023/07/03	0	0.00	9	25.10	25.10	-9	26,297	-0.03%
2023/06/30	2	24.83	1	24.85	24.85	1	26,497	0.00%
2023/06/29	1	24.80	0	0.00	24.90	1	26,452	0.00%
2023/06/27	0	0.00	0.7	24.75	24.75	-0.7	26,487	0.00%
2023/06/26	0	0.00	1	25.05	24.95	-1	26,395	0.00%
2023/06/19	0.5	25.00	4	25.00	25.05	-3.5	26,356	-0.01%
2023/06/16	1	24.65	0	0.00	24.55	1	26,527	0.00%
2023/06/15	1	24.60	0	0.00	24.70	1	26,373	0.00%
2023/06/14	0	24.85	9.6	24.85	24.75	-9.6	27,373	-0.03%
2023/06/13	4	24.80	1	24.90	24.80	3	28,420	0.01%
2023/06/12	11.1	24.75	3	24.75	24.80	8.1	28,709	0.03%
2023/06/09	0.1	25.10	15	25.20	25.20	-14.9	29,323	-0.05%
2023/06/08	0	0.00	16	24.57	24.65	-16	28,992	-0.06%
2023/06/07	0.2	24.55	1	24.60	24.60	-0.8	29,102	0.00%
2023/06/06	2.1	24.45	1	24.45	24.45	1.1	29,120	0.00%
2023/06/05	0	0.00	0	24.60	24.45	0	29,340	0.00%
2023/06/02	1.5	24.28	14	24.31	24.30	-12.5	29,560	-0.04%
2023/06/01	0	0.00	1	24.25	24.30	-1	29,602	0.00%
2023/05/31	0.2	24.42	0	0.00	24.30	0.2	29,580	0.00%
2023/05/30	0	0.00	0.1	24.55	24.50	-0.1	28,817	0.00%
2023/05/29	1	24.30	0	0.00	24.40	1	28,781	0.00%
2023/05/26	11	23.97	0	0.00	24.10	11	29,081	0.04%
2023/05/25	9	24.14	52	24.14	24.10	-43	28,947	-0.15%
2023/05/24	2	24.43	0	0.00	24.50	2	28,934	0.01%
2023/05/23	0	0.00	10	24.50	24.60	-10	28,789	-0.03%
2023/05/22	2	24.50	4	24.55	24.55	-2	28,536	-0.01%
2023/05/19	2	24.20	13.1	24.35	24.40	-11	28,329	-0.04%
2023/05/18	10.1	24.05	1.1	24.09	24.10	9	28,064	0.03%
2023/05/17	0.1	23.90	15	23.84	23.80	-14.9	28,059	-0.05%
2023/05/16	0	0.00	18	23.50	23.55	-18	27,711	-0.07%
2023/05/15	1	23.15	3.1	23.28	23.35	-2.1	27,531	-0.01%
2023/05/12	2	23.20	10	23.20	23.10	-8	27,525	-0.03%
2023/05/11	0	0.00	14.8	23.26	23.30	-14.8	27,439	-0.05%
2023/05/10	0.1	23.40	0.1	23.35	23.30	0	27,382	0.00%
2023/05/09	1	23.25	0	0.00	23.30	1	27,491	0.00%
2023/05/08	3	23.10	9.1	23.24	23.35	-6.1	27,613	-0.02%
2023/05/05	2	23.03	1.5	23.08	23.05	0.5	27,653	0.00%
2023/05/04	0	22.95	53.1	23.06	23.10	-53	28,121	-0.19%
2023/05/03	0	0.00	0.7	22.95	22.95	-0.7	28,317	0.00%
2023/05/02	3.1	22.85	13	22.77	22.90	-10	28,638	-0.03%
2023/04/28	1.1	22.55	4	22.50	22.60	-3	29,309	-0.01%
2023/04/27	0	0.00	1	22.40	22.40	-1	29,437	0.00%
2023/04/26	0	0.00	4	22.33	22.45	-4	29,546	-0.01%
2023/04/25	0	0.00	0.1	22.54	22.35	-0.1	29,622	0.00%
2023/04/24	0	0.00	10	22.25	22.45	-10	29,609	-0.03%
2023/04/21	1	22.30	52	22.35	22.30	-51	29,753	-0.17%
2023/04/20	0	0.00	4	22.33	22.35	-4	29,896	-0.01%
2023/04/19	1	22.50	0	0.00	22.45	1	30,494	0.00%
2023/04/18	0	0.00	3	22.40	22.40	-3	30,543	-0.01%
2023/04/17	11.1	22.49	0	0.00	22.50	11.1	31,004	0.04%
2023/04/14	1.1	22.45	2	22.40	22.50	-0.9	30,952	0.00%
2023/04/13	1.2	22.25	3.1	22.35	22.30	-1.9	30,912	-0.01%
2023/04/12	0.1	21.95	0	0.00	22.00	0.1	30,712	0.00%
2023/04/11	2.1	21.73	0	0.00	21.85	2.1	30,671	0.01%
2023/04/10	6.1	21.71	1	21.80	21.80	5.1	30,480	0.02%
2023/04/07	5.1	21.69	0	0.00	21.70	5.1	30,451	0.02%
2023/04/06	4	21.69	0	0.00	21.70	4	30,326	0.01%
2023/03/31	2.1	21.83	0	0.00	21.85	2.1	30,257	0.01%
2023/03/30	0	0.00	3	21.70	21.65	-3	30,650	-0.01%
2023/03/29	0.1	21.70	1	21.70	21.70	-0.9	31,339	0.00%
2023/03/28	1	21.60	0	0.00	21.50	1	32,113	0.00%
2023/03/27	1	21.40	0	0.00	21.45	1	32,846	0.00%
2023/03/24	1	21.45	1	21.40	21.40	0	34,098	0.00%
2023/03/23	0.1	21.50	1	21.35	21.55	-0.9	34,348	0.00%
2023/03/22	1.5	21.25	100	21.25	21.35	-98.5	34,662	-0.28%
2023/03/21	4.1	21.08	1,530	21.01	21.05	-1,525.9	34,799	-4.38%	大賣/鉅額交易
2023/03/20	8	20.92	0	0.00	21.00	8	34,685	0.02%
2023/03/17	1,373	20.90	0	0.00	20.85	1,373	34,460	3.98%	大買/鉅額交易
2023/03/16	342.4	21.08	0	0.00	20.90	342.4	33,537	1.02%	大買/鉅額交易
2023/03/15	11.2	21.70	0	0.00	21.55	11.2	33,106	0.03%
2023/03/14	94.3	21.81	5.4	21.75	21.70	88.9	33,006	0.27%
2023/03/13	4.1	22.19	2	22.15	22.20	2.1	32,321	0.01%
2023/03/10	14.3	22.31	0	0.00	22.25	14.3	32,225	0.04%
2023/03/08	0	0.00	4	22.65	22.75	-4	33,172	-0.01%
2023/03/07	14	22.65	1	22.70	22.65	13	33,327	0.04%
2023/03/03	12	22.45	0	0.00	22.40	12	33,055	0.04%
2023/03/02	0	22.65	2	22.80	22.55	-2	33,368	-0.01%
2023/03/01	3.1	22.68	0	0.00	22.70	3.1	34,039	0.01%
2023/02/24	1	22.75	0	0.00	22.75	1	34,090	0.00%
2023/02/22	0	0.00	1	22.85	22.80	-1	34,302	0.00%
2023/02/21	0	22.85	0	0.00	22.80	0	34,319	0.00%
2023/02/20	0.1	22.95	5.6	22.96	22.95	-5.5	34,675	-0.02%
2023/02/15	1	22.50	2	22.75	22.55	-1	35,906	0.00%
2023/02/13	0	0.00	3	22.75	22.75	-3	35,761	-0.01%
2023/02/10	1.1	22.31	2	22.45	22.45	-0.9	35,821	0.00%
2023/02/09	2	22.30	0	0.00	22.30	2	35,978	0.01%
2023/02/07	1	22.30	0	0.00	22.30	1	36,182	0.00%
2023/02/06	16.1	22.34	0	0.00	22.35	16.1	36,204	0.04%
2023/02/03	12	22.40	0	0.00	22.40	12	36,347	0.03%
2023/02/02	6	22.51	0	0.00	22.50	6	36,284	0.02%
2023/02/01	2	22.72	0	0.00	22.75	2	35,941	0.01%
2023/01/31	2	22.85	0	0.00	22.85	2	35,988	0.01%
2023/01/30	2	23.10	20	23.20	23.20	-18	35,795	-0.05%
2023/01/17	5	23.20	0	0.00	23.20	5	35,026	0.01%
2023/01/16	0	0.00	2	23.25	23.05	-2	35,085	-0.01%
2023/01/12	0	0.00	10	23.08	22.90	-10	35,746	-0.03%
2023/01/10	0.1	23.10	8	23.09	23.15	-7.9	36,281	-0.02%
2023/01/09	0	0.00	10.6	23.04	23.15	-10.6	36,241	-0.03%
2023/01/06	0	0.00	20.1	22.60	22.60	-20.1	36,142	-0.06%
2023/01/05	0	0.00	3	22.45	22.60	-3	36,911	-0.01%
2022/12/30	0	0.00	2	22.25	22.10	-2	37,123	-0.01%
2022/12/29	0	0.00	2	22.00	21.90	-2	37,390	-0.01%
2022/12/27	0	0.00	0.3	22.25	22.25	-0.3	38,289	0.00%
2022/12/26	2	21.85	0	0.00	22.10	2	38,927	0.01%
2022/12/21	2	21.85	0	0.00	21.70	2	41,362	0.00%
2022/12/20	1	21.90	0	0.00	21.90	1	41,361	0.00%
2022/12/19	1	22.05	0	0.00	22.05	1	40,751	0.00%
2022/12/16	22	22.45	2.1	22.46	22.25	20	40,189	0.05%
2022/12/15	3	22.55	9	22.73	22.75	-6	39,518	-0.02%
2022/12/14	0	0.00	7	23.01	22.90	-7	39,290	-0.02%
2022/12/13	3	22.82	15	22.82	22.70	-12	38,999	-0.03%
2022/12/12	0.1	22.75	5.7	22.76	22.90	-5.6	38,858	-0.01%
2022/12/09	5	22.70	5	22.70	22.70	0	39,501	0.00%
2022/12/08	3	22.80	5	22.85	22.80	-2	39,500	-0.01%
2022/12/07	12	22.98	14.9	23.08	23.05	-2.9	39,805	-0.01%
2022/12/06	3.6	22.68	5	22.85	22.40	-1.4	39,379	0.00%
2022/12/05	0	0.00	6	22.92	22.75	-6	39,214	-0.02%
2022/12/02	2	22.60	0	0.00	22.50	2	39,140	0.01%
2022/12/01	13	23.02	0	0.00	22.60	13	39,480	0.03%
2022/11/30	1	22.80	7.4	23.04	23.00	-6.4	39,128	-0.02%
2022/11/29	1	22.75	6	22.68	22.85	-5	38,153	-0.01%
2022/11/25	10	22.45	35	22.49	22.40	-25	37,853	-0.07%
2022/11/24	0	0.00	12	22.42	22.45	-12	38,158	-0.03%
2022/11/23	0	0.00	35.1	22.51	22.55	-35.1	38,123	-0.09%
2022/11/22	1	21.60	11	21.54	21.65	-10	37,540	-0.03%
2022/11/21	1.1	21.30	0	0.00	21.40	1.1	37,520	0.00%
2022/11/18	16	21.38	0	0.00	21.40	16	37,471	0.04%
2022/11/17	5	21.65	0	0.00	21.65	5	37,576	0.01%
2022/11/16	2	22.00	2	22.00	21.80	0	37,739	0.00%
2022/11/15	0	0.00	19	21.59	22.00	-19	37,538	-0.05%
2022/11/14	0	0.00	5	21.85	21.70	-5	37,461	-0.01%
2022/11/11	0	0.00	11	21.65	21.85	-11	37,305	-0.03%
2022/11/10	5.1	21.10	4	21.14	21.15	1.1	37,003	0.00%
2022/11/09	7.3	21.10	0	0.00	21.20	7.3	37,240	0.02%
2022/11/07	0	0.00	6	21.14	21.45	-6	36,762	-0.02%
2022/11/04	8.1	20.84	0	0.00	20.90	8.1	36,886	0.02%
2022/11/02	1	21.00	0	0.00	20.85	1	37,302	0.00%
2022/11/01	0	0.00	4.5	20.88	21.10	-4.5	37,236	-0.01%
2022/10/31	5	20.56	0	0.00	20.40	5	37,321	0.01%
2022/10/28	0	0.00	1	20.55	20.55	-1	37,268	0.00%
2022/10/27	14	20.61	0.1	20.66	20.55	13.9	37,391	0.04%
2022/10/26	0	0.00	0.2	20.35	20.35	-0.2	37,477	0.00%
2022/10/25	1	19.85	1	20.00	20.00	0	37,284	0.00%
2022/10/24	10	19.95	0	0.00	19.90	10	37,507	0.03%
2022/10/21	5.2	19.94	6	19.76	20.00	-0.8	37,362	0.00%
2022/10/20	16.1	19.50	7	19.47	19.70	9.1	37,386	0.02%
2022/10/19	9	19.85	0	0.00	19.90	9	36,856	0.02%
2022/10/18	1	20.10	1	20.10	20.10	0	36,666	0.00%
2022/10/17	6	19.68	0	0.00	19.80	6	36,799	0.02%
2022/10/14	6	19.84	0	0.00	19.80	6	37,156	0.02%
2022/10/13	10.5	19.98	5	19.65	19.65	5.5	37,479	0.01%
2022/10/12	2.1	20.25	0	0.00	20.25	2.1	37,051	0.01%
2022/10/11	13.2	20.16	0	0.00	20.10	13.2	37,553	0.04%
2022/10/07	0	0.00	1	20.50	20.45	-1	37,778	0.00%
2022/10/06	1	20.60	0.1	20.70	20.60	0.9	38,698	0.00%
2022/10/05	5	20.50	1	20.65	20.50	4	39,600	0.01%
2022/10/04	13	20.17	4	20.16	20.15	9	39,489	0.02%
2022/10/03	12	19.79	1	19.70	19.70	11	39,279	0.03%
2022/09/30	28.3	19.92	0	0.00	19.85	28.3	39,035	0.07%
2022/09/29	10.6	20.13	3	20.10	20.05	7.6	38,420	0.02%
2022/09/28	9.5	20.39	0	0.00	20.10	9.5	38,398	0.02%
2022/09/27	21.4	20.87	0	0.00	20.75	21.4	37,734	0.06%
2022/09/26	35.1	21.31	0	0.00	21.25	35.1	37,481	0.09%
2022/09/23	11	21.56	0	0.00	21.65	11	38,139	0.03%
2022/09/22	9.3	21.63	0	0.00	21.60	9.3	38,352	0.02%
2022/09/21	10.3	22.01	1	22.10	22.05	9.3	38,110	0.02%
2022/09/20	0.1	22.15	0	0.00	22.20	0.1	38,087	0.00%
2022/09/19	9.2	22.13	0	0.00	22.15	9.2	38,054	0.02%
2022/09/16	5.1	22.18	0	0.00	22.10	5.1	37,980	0.01%
2022/09/15	1.1	22.35	0	0.00	22.30	1.1	37,330	0.00%
2022/09/14	7.4	22.35	0	0.00	22.30	7.4	37,527	0.02%
2022/09/13	2	22.75	0	0.00	22.75	2	37,514	0.01%
2022/09/12	5.1	23.00	0	0.00	22.90	5.1	37,684	0.01%
2022/09/08	9	22.89	0	0.00	22.90	9	38,143	0.02%
2022/09/07	5	22.88	0	0.00	22.80	5	38,832	0.01%
2022/09/05	4	23.10	0	0.00	23.25	4	39,338	0.01%
2022/09/01	11.2	23.04	0	0.00	23.05	11.2	40,102	0.03%
2022/08/30	5	23.27	0	0.00	23.25	5	40,094	0.01%
2022/08/29	5	23.50	0	0.00	23.50	5	39,792	0.01%
2022/08/26	0	23.85	0	0.00	23.85	0	39,689	0.00%
2022/08/25	0	23.85	0	0.00	23.75	0	39,795	0.00%
2022/08/24	2.2	23.65	0	0.00	23.45	2.2	39,974	0.01%
2022/08/23	2	23.98	0	0.00	23.80	2	43,093	0.00%
2022/08/19	0	0.00	6	24.61	24.60	-6	44,991	-0.01%
2022/08/17	0	0.00	1.1	24.85	24.90	-1.1	45,265	0.00%
2022/08/16	0	0.00	0	24.55	24.55	0	45,351	0.00%
2022/08/15	0	0.00	0.1	24.35	24.25	-0.1	45,511	0.00%
2022/08/12	2	24.10	0	0.00	24.10	2	45,862	0.00%
2022/08/10	2.1	23.45	9	23.60	23.55	-6.9	46,625	-0.01%
2022/08/09	12	23.25	2	23.28	23.30	10	46,849	0.02%
2022/08/08	0	23.15	0.2	23.15	23.10	-0.2	47,093	0.00%
2022/08/05	0	0.00	1.2	22.92	23.00	-1.2	47,952	0.00%
2022/08/04	3	22.27	0	0.00	22.25	3	48,357	0.01%
2022/08/03	6	22.28	0	0.00	22.30	6	48,627	0.01%
2022/08/02	4	22.43	2	22.55	22.45	2	49,045	0.00%
2022/07/29	2.3	23.00	0	0.00	22.95	2.3	49,904	0.00%
2022/07/28	1	23.10	5	23.20	23.20	-4	50,145	-0.01%
2022/07/27	0	0.00	4	22.93	22.95	-4	50,004	-0.01%
2022/07/26	0	22.90	0	0.00	22.95	0	50,007	0.00%
2022/07/25	0	0.00	1	22.80	22.70	-1	50,025	0.00%
2022/07/21	0	0.00	33	22.60	22.65	-33	50,606	-0.07%
2022/07/20	2	22.50	0	0.00	22.25	2	50,794	0.00%
2022/07/19	4	22.16	3	22.15	22.20	1	50,687	0.00%
2022/07/18	3	22.23	5	22.18	22.30	-2	51,013	0.00%
2022/07/15	47.4	21.88	2	21.80	21.80	45.4	50,644	0.09%
2022/07/14	6.4	22.30	0	0.00	22.25	6.4	50,425	0.01%
2022/07/13	19	23.53	4	23.49	23.45	15	49,828	0.03%
2022/07/12	3.1	23.00	2	22.95	22.95	1.1	49,189	0.00%
2022/07/11	7.1	23.79	0	0.00	23.65	7.1	49,079	0.01%
2022/07/08	3	23.90	0	0.00	23.85	3	49,584	0.01%
2022/07/07	1	23.70	2	23.95	23.70	-1	49,762	0.00%
2022/07/06	2	23.50	0	0.00	23.50	2	50,021	0.00%
2022/07/05	3	24.20	6	24.20	24.30	-3	49,644	-0.01%
2022/07/04	0.3	24.50	0	0.00	24.30	0.3	49,813	0.00%
2022/07/01	4	24.63	1	24.50	24.60	3	51,056	0.01%
2022/06/30	2	25.38	0.1	25.60	25.10	1.9	51,643	0.00%
2022/06/29	2	25.75	0	0.00	25.80	2	51,917	0.00%
2022/06/28	1	25.75	0	0.00	25.80	1	52,170	0.00%
2022/06/27	0	0.00	2	26.40	26.20	-2	52,607	0.00%
2022/06/24	0	0.00	1.1	26.30	26.30	-1.1	52,432	0.00%
2022/06/23	0	0.00	8	26.25	26.05	-8	52,483	-0.02%
2022/06/22	0	0.00	2	26.00	26.05	-2	52,405	0.00%
2022/06/21	0	0.00	1	25.90	26.45	-1	52,380	0.00%
2022/06/20	2	25.53	0	0.00	25.50	2	52,656	0.00%
2022/06/17	0	0.00	1	26.10	26.00	-1	52,494	0.00%
2022/06/16	4	26.68	0.4	26.58	26.60	3.6	52,312	0.01%
2022/06/15	0.3	26.20	1.1	26.10	26.30	-0.8	52,759	0.00%
2022/06/14	2	25.70	0.1	25.70	26.00	1.9	53,021	0.00%
2022/06/13	5	25.48	1	25.60	25.55	4	52,770	0.01%
2022/06/10	1.1	25.99	0	0.00	26.00	1.1	52,499	0.00%
2022/06/09	5	26.12	0	0.00	25.85	5	52,248	0.01%
2022/06/08	0	0.00	1	26.70	26.75	-1	51,486	0.00%
2022/06/06	0	0.00	2	26.73	26.85	-2	52,387	0.00%
2022/06/02	0	0.00	4	26.55	26.60	-4	53,198	-0.01%
2022/06/01	0	0.00	11	26.75	26.55	-11	54,359	-0.02%
2022/05/31	4.1	26.54	1	27.15	27.15	3.1	54,651	0.01%
2022/05/30	2	26.93	5	26.81	27.10	-3	51,544	-0.01%
2022/05/27	3	26.45	3	26.57	26.60	0	50,778	0.00%
2022/05/26	0	25.45	0	0.00	25.30	0	50,891	0.00%
2022/05/25	1.1	25.26	7	25.39	25.35	-6	51,632	-0.01%
2022/05/23	13	25.35	2	25.50	25.45	11	52,523	0.02%
2022/05/20	1	25.20	3	25.47	25.45	-2	52,738	0.00%
2022/05/19	12	25.24	3	25.37	25.30	9	52,434	0.02%
2022/05/18	2	25.90	0	0.00	26.10	2	51,969	0.00%
2022/05/17	2	25.50	0	0.00	25.50	2	52,002	0.00%
2022/05/16	3	25.75	5	25.75	25.70	-2	52,112	0.00%
2022/05/13	13	25.80	10.1	26.06	25.80	2.9	51,999	0.01%
2022/05/12	2	26.18	3.4	26.10	26.05	-1.4	51,405	0.00%
2022/05/11	2	26.95	0	0.00	27.10	2	51,084	0.00%
2022/05/10	2	26.80	0	0.00	27.55	2	51,342	0.00%
2022/05/09	1	27.20	0	0.00	27.30	1	51,224	0.00%
2022/05/06	1	27.35	1	27.40	28.00	0	51,525	0.00%
2022/05/05	24.5	28.29	2	28.15	28.05	22.5	52,080	0.04%
2022/05/03	6	28.90	0	0.00	28.75	6	52,196	0.01%
2022/04/29	0	0.00	0.1	29.20	29.25	-0.1	52,517	0.00%
2022/04/28	1	28.50	6	29.00	29.00	-5	52,771	-0.01%
2022/04/27	1	28.90	0	0.00	28.90	1	52,740	0.00%
2022/04/26	2	29.60	0	0.00	29.70	2	52,882	0.00%
2022/04/25	3	28.90	0.1	28.93	29.10	2.9	52,663	0.01%
2022/04/22	0	0.00	2.1	28.65	29.45	-2.1	52,476	0.00%
2022/04/21	4	28.81	11.3	28.97	28.75	-7.3	52,787	-0.01%
2022/04/20	1	28.85	0	0.00	29.20	1	54,276	0.00%
2022/04/19	0	29.00	1	28.85	28.95	-1	54,643	0.00%
2022/04/18	11	28.88	15.3	28.63	28.75	-4.3	55,421	-0.01%
2022/04/15	4	29.28	3.3	29.46	29.35	0.7	55,161	0.00%
2022/04/14	10	29.72	42	29.56	29.45	-32	55,199	-0.06%
2022/04/13	10	30.30	8	30.33	30.35	2	54,960	0.00%
2022/04/12	0.1	30.60	1.1	30.55	30.70	-0.9	54,588	0.00%
2022/04/11	1	30.80	0	0.00	30.45	1	54,014	0.00%
2022/04/08	37	30.34	3.4	30.35	30.50	33.6	53,483	0.06%
2022/04/07	24.3	30.38	40	30.56	30.35	-15.7	52,910	-0.03%
2022/04/06	16	30.06	8.4	30.09	30.15	7.7	51,305	0.01%
2022/04/01	6.4	29.56	8	29.83	29.85	-1.7	49,861	0.00%
2022/03/31	15	29.20	22.2	29.37	29.40	-7.2	49,092	-0.01%
2022/03/30	2	29.00	5	29.04	29.00	-3	48,418	-0.01%
2022/03/29	1.1	28.75	2	28.80	28.80	-0.9	47,964	0.00%
2022/03/28	0.5	28.90	21	28.90	29.00	-20.5	48,207	-0.04%
2022/03/25	2	28.90	0	0.00	29.00	2	48,151	0.00%
2022/03/24	4	29.10	16.3	29.13	29.15	-12.3	48,056	-0.03%
2022/03/23	1	29.15	15.1	28.99	29.20	-14.1	48,030	-0.03%
2022/03/22	1	28.45	0.1	28.35	28.55	1	47,386	0.00%
2022/03/21	0	28.40	2	28.35	28.30	-2	47,093	0.00%
2022/03/18	7.1	28.55	0.1	28.10	28.15	7	46,789	0.01%
2022/03/17	10	27.60	2	27.90	27.60	8	45,712	0.02%
2022/03/16	0	0.00	0.2	26.85	26.95	-0.2	45,111	0.00%
2022/03/15	0	0.00	0.9	26.81	26.60	-0.9	44,878	0.00%
2022/03/14	0.7	26.65	3	26.87	26.80	-2.3	45,252	-0.01%
2022/03/11	0	26.60	0.4	26.65	26.50	-0.3	45,719	0.00%
2022/03/10	0.4	26.40	1	26.90	26.80	-0.7	45,980	0.00%
2022/03/09	7	25.82	0	0.00	25.75	7	46,095	0.02%
2022/03/08	3	25.80	4	25.71	25.60	-1	45,964	0.00%
2022/03/07	14.1	26.22	3	26.20	26.25	11.1	45,170	0.02%
2022/03/04	0	0.00	14.1	27.30	27.35	-14.1	44,605	-0.03%
2022/03/03	8	27.90	24	28.00	27.95	-16	44,184	-0.04%
2022/03/02	3	27.73	3	27.75	27.95	0	44,067	0.00%
2022/03/01	0	0.00	46	27.48	27.75	-46	44,046	-0.10%
2022/02/25	31	26.53	15	26.73	27.15	16	43,248	0.04%
2022/02/24	42.3	27.03	0	0.00	26.90	42.3	42,362	0.10%
2022/02/22	22	27.73	0	0.00	27.85	22	41,082	0.05%
2022/02/21	1	28.15	0	0.00	28.35	1	40,847	0.00%
2022/02/18	12	28.31	2	28.35	28.35	10	41,144	0.02%
2022/02/17	21	28.51	0	28.60	28.45	21	41,111	0.05%
2022/02/16	12	28.25	0	0.00	28.20	12	40,784	0.03%
2022/02/15	6	28.25	0	0.00	28.15	6	40,242	0.01%
2022/02/14	2	28.38	15	28.40	28.65	-13	39,948	-0.03%
2022/02/11	0	0.00	5	28.65	28.85	-5	39,558	-0.01%
2022/02/10	1	28.50	10.6	28.66	28.85	-9.6	39,375	-0.02%
2022/02/09	0	0.00	9	29.00	28.90	-9	38,799	-0.02%
2022/02/08	26	28.67	56	28.52	28.70	-30	38,318	-0.08%
2022/02/07	8	28.24	14	28.36	28.50	-6	37,643	-0.02%
2022/01/26	0	27.60	1	27.55	27.60	-1	36,413	0.00%
2022/01/25	1	27.10	1.2	27.11	27.25	-0.1	36,212	0.00%
2022/01/24	5	26.99	4.6	27.33	27.50	0.4	35,877	0.00%
2022/01/21	2	27.23	40	27.20	27.40	-38	35,482	-0.11%
2022/01/20	2	27.50	4	27.65	27.70	-2	34,989	-0.01%
2022/01/19	4	27.76	3	27.88	27.80	1	34,687	0.00%
2022/01/18	1	27.85	8	27.98	27.90	-7	34,083	-0.02%
2022/01/17	3	27.90	20	27.75	27.80	-17	33,806	-0.05%
2022/01/14	29	28.01	5	28.12	27.90	24	33,758	0.07%
2022/01/13	33	27.99	23.6	27.95	28.45	9.4	33,519	0.03%
2022/01/12	3	27.17	22.6	27.46	27.40	-19.6	32,036	-0.06%
2022/01/11	5	26.77	4.8	27.02	27.40	0.2	31,414	0.00%
2022/01/10	0	0.00	1.3	26.32	26.40	-1.3	30,637	0.00%
2022/01/07	3	26.13	1	26.35	26.30	2	30,625	0.01%
2022/01/06	1	26.00	5	26.10	26.20	-4	30,273	-0.01%
2022/01/05	0	0.00	1	26.00	26.05	-1	29,814	0.00%
2022/01/03	0	0.00	0.2	25.90	25.75	-0.2	29,966	0.00%
2021/12/30	9.2	25.96	0	0.00	25.95	9.2	30,503	0.03%
2021/12/29	0.2	25.95	0	0.00	26.10	0.2	30,879	0.00%
2021/12/28	0	0.00	103	25.90	25.95	-103	31,034	-0.33%	大賣/鉅額交易
2021/12/24	1	25.90	100	25.95	25.85	-99	31,571	-0.31%
2021/12/23	0	25.85	0	0.00	25.90	0	31,987	0.00%
2021/12/22	0	25.80	1	25.90	25.80	-1	32,059	0.00%
2021/12/21	1	25.30	1	25.75	25.65	0	32,072	0.00%
2021/12/17	0	0.00	6	25.73	25.60	-6	32,276	-0.02%
2021/12/16	10	25.45	3	25.37	25.50	7	32,351	0.02%
2021/12/15	7	25.51	1	25.50	25.35	6	32,803	0.02%
2021/12/14	7	25.46	11	25.31	25.55	-4	33,573	-0.01%
2021/12/13	2	25.83	0	0.00	25.85	2	34,321	0.01%
2021/12/10	0.1	25.90	8	25.98	25.95	-7.9	34,337	-0.02%
2021/12/09	0	0.00	1.1	25.89	25.90	-1.1	34,485	0.00%
2021/12/08	200	25.80	7	25.81	25.95	193	34,539	0.56%	大買/鉅額交易
2021/12/07	12	25.47	16	25.74	26.00	-4	33,932	-0.01%
2021/12/06	0	0.00	4	25.30	25.45	-4	33,351	-0.01%
2021/12/03	0	0.00	7.1	25.11	25.20	-7.1	33,150	-0.02%
2021/12/02	3	24.83	23	24.77	25.00	-20	32,490	-0.06%
2021/12/01	10	24.55	10.1	24.30	24.85	-0.1	31,937	0.00%
2021/11/30	0	0.00	35	24.41	24.40	-35	31,777	-0.11%
2021/11/29	3	24.30	11	24.25	24.30	-8	31,012	-0.03%
2021/11/26	2	24.60	10	24.80	24.70	-8	30,927	-0.03%
2021/11/25	2	24.83	12.8	24.79	24.95	-10.8	31,206	-0.03%
2021/11/24	3	24.85	22.2	24.82	24.80	-19.2	31,106	-0.06%
2021/11/23	1	24.40	32	24.43	24.50	-31	31,063	-0.10%
2021/11/22	1	24.35	0	0.00	24.40	1	31,119	0.00%
2021/11/19	5	24.36	32.9	24.32	24.25	-27.9	31,263	-0.09%
2021/11/18	9	24.69	2	24.65	24.75	7	31,198	0.02%
2021/11/17	24	24.42	16.9	24.37	24.45	7.1	31,080	0.02%
2021/11/16	0	0.00	0.2	23.95	24.05	-0.2	30,878	0.00%
2021/11/15	42.7	23.94	11	23.95	24.00	31.7	31,057	0.10%
2021/11/12	0	0.00	7	23.66	23.70	-7	30,892	-0.02%
2021/11/11	41	23.50	4	23.49	23.60	37	31,098	0.12%
2021/11/10	0	0.00	0	23.50	23.55	0	32,063	0.00%
2021/11/09	7	23.51	3	23.50	23.55	4	33,086	0.01%
2021/11/08	0	0.00	2.1	23.30	23.40	-2.1	33,500	-0.01%
2021/11/01	1	23.00	0.1	23.35	23.05	0.9	34,278	0.00%
2021/10/29	2	23.15	0	0.00	23.20	2	34,215	0.01%
2021/10/26	5	23.55	2.2	23.60	23.55	2.8	34,437	0.01%
2021/10/25	0	0.00	10	23.55	23.55	-10	34,263	-0.03%
2021/10/22	0	0.00	2	23.35	23.55	-2	34,316	-0.01%
2021/10/21	0	0.00	9	23.35	23.40	-9	33,922	-0.03%
2021/10/20	0	0.00	4	23.00	23.00	-4	33,272	-0.01%
2021/10/18	0	0.00	6	23.10	23.05	-6	32,921	-0.02%
2021/10/15	1	22.95	13	22.95	23.00	-12	32,613	-0.04%
2021/10/14	0.1	22.90	0	0.00	22.95	0.1	32,692	0.00%
2021/10/12	0.1	22.80	0	0.00	22.90	0.1	33,807	0.00%
2021/10/07	0	0.00	2	22.95	22.85	-2	33,870	-0.01%
2021/10/04	2	22.30	0	0.00	22.40	2	33,626	0.01%
2021/10/01	5	22.40	1	22.45	22.50	4	33,881	0.01%
2021/09/30	0	0.00	0.1	22.85	22.90	-0.1	33,630	0.00%
2021/09/29	0	0.00	3	22.70	22.75	-3	33,470	-0.01%
2021/09/24	2	22.88	0	0.00	22.80	2	33,140	0.01%
2021/09/22	3	22.62	0	0.00	22.60	3	32,828	0.01%
2021/09/17	0.4	23.10	3	23.37	23.00	-2.7	32,216	-0.01%
2021/09/16	0	0.00	21	23.42	23.40	-21	31,654	-0.07%
2021/09/15	0	0.00	1	23.00	23.00	-1	30,744	0.00%
2021/09/14	0	0.00	28.5	22.95	23.00	-28.5	30,609	-0.09%
2021/09/13	0	0.00	2	22.95	23.00	-2	30,470	-0.01%
2021/09/10	0	0.00	3	22.92	22.95	-3	30,734	-0.01%
2021/09/09	1	22.80	0	0.00	22.85	1	31,186	0.00%
2021/09/07	0	0.00	5	22.85	22.85	-5	31,339	-0.02%
2021/09/06	4	22.81	4	22.81	22.85	0	31,468	0.00%
2021/09/01	0	0.00	2	22.95	23.00	-2	31,489	-0.01%
2021/08/31	0	0.00	30	22.90	23.00	-30	31,304	-0.10%
2021/08/30	0	0.00	1	22.80	22.90	-1	30,826	0.00%
2021/08/25	0	0.00	11	22.21	22.30	-11	30,608	-0.04%
2021/08/20	10	21.18	0	0.00	21.15	10	30,598	0.03%
2021/08/19	2	21.30	0	0.00	21.35	2	31,913	0.01%
2021/08/18	5	21.55	1	21.55	21.60	4	31,640	0.01%
2021/08/17	1	21.40	0	0.00	21.60	1	32,363	0.00%
2021/08/16	11	21.50	17	21.44	21.40	-6	32,290	-0.02%
2021/08/13	26	22.81	1	22.85	22.80	25	32,099	0.08%
2021/08/12	25	22.98	14	23.00	22.90	11	31,613	0.03%
2021/08/11	2	23.00	0	0.00	23.00	2	31,314	0.01%
2021/08/10	1	23.00	0	0.00	23.00	1	31,564	0.00%
2021/08/09	45	22.94	0	0.00	23.10	45	32,212	0.14%
2021/08/06	4	23.05	29	23.12	23.10	-25	32,486	-0.08%
2021/08/05	10	23.03	13.6	23.04	23.10	-3.6	33,171	-0.01%
2021/08/04	3	23.00	0	0.00	23.00	3	35,359	0.01%
2021/08/02	2	22.95	35	22.97	23.10	-33	38,154	-0.09%
2021/07/30	0	0.00	5	22.85	22.85	-5	38,287	-0.01%
2021/07/29	1	22.70	0	0.00	22.80	1	38,669	0.00%
2021/07/27	0	0.00	11.1	22.81	22.85	-11.1	39,561	-0.03%
2021/07/23	2.5	22.90	100	22.90	23.00	-97.5	40,400	-0.24%
2021/07/22	0	0.00	1.6	22.78	22.85	-1.6	40,669	0.00%
2021/07/21	5	22.66	0	0.00	22.70	5	41,004	0.01%
2021/07/20	49	22.75	5	22.72	22.65	44	41,527	0.11%
2021/07/19	1	22.95	2	23.00	23.00	-1	41,459	0.00%
2021/07/16	0	0.00	24	23.00	23.05	-24	41,699	-0.06%
2021/07/15	2	22.70	2	22.70	22.75	0	41,161	0.00%
2021/07/14	1	22.60	0	0.00	22.70	1	41,478	0.00%
2021/07/13	34	22.74	0	0.00	22.70	34	42,089	0.08%
2021/07/12	5	22.81	20	22.95	22.65	-15	41,905	-0.04%
2021/07/09	25	22.66	2	22.60	22.70	23	41,888	0.05%
2021/07/08	5	22.80	1	22.85	22.85	4	41,757	0.01%
2021/07/07	0.1	22.55	0	22.55	22.65	0.1	41,843	0.00%
2021/07/06	1.2	22.51	0.2	22.60	22.60	1.1	41,746	0.00%
2021/07/05	10	22.50	0	0.00	22.50	10	41,750	0.02%
2021/07/02	2	22.45	2	22.42	22.40	0	41,755	0.00%
2021/07/01	1	22.55	1	22.60	22.55	0	41,913	0.00%
2021/06/30	0	0.00	2	22.65	22.70	-2	41,894	0.00%
2021/06/29	5	22.50	0	0.00	22.60	5	41,824	0.01%
2021/06/28	4	22.70	0	0.00	22.65	4	42,026	0.01%
2021/06/25	0	0.00	50	22.75	22.75	-50	42,487	-0.12%
2021/06/24	1	22.50	0	0.00	22.55	1	42,451	0.00%
2021/06/23	0	0.00	1.4	22.54	22.55	-1.4	42,846	0.00%
2021/06/22	0	0.00	5	22.35	22.30	-5	43,399	-0.01%
2021/06/21	9	22.08	6	22.18	22.25	3	43,413	0.01%
2021/06/18	6	22.20	108	22.15	22.15	-102	43,304	-0.24%	大賣/鉅額交易
2021/06/17	11	22.18	1.5	22.27	22.30	9.5	42,894	0.02%
2021/06/16	15	22.22	0	0.00	22.40	15	43,429	0.03%
2021/06/15	5	22.35	0	0.00	22.40	5	43,528	0.01%
2021/06/09	16	22.37	3	22.40	22.45	13	45,733	0.03%
2021/06/08	20	22.48	0	0.00	22.55	20	46,197	0.04%
2021/06/07	0	22.60	8	22.44	22.55	-8	47,083	-0.02%
2021/06/04	9	22.51	2	22.50	22.75	7	47,616	0.01%
2021/06/03	1	22.80	14.6	22.80	22.90	-13.6	48,813	-0.03%
2021/06/02	1	22.85	2	22.85	22.95	-1	49,204	0.00%
2021/06/01	0	0.00	2	22.95	23.00	-2	49,151	0.00%
2021/05/31	12	23.03	7	23.06	23.05	5	49,478	0.01%
2021/05/28	0	0.00	126	22.97	23.00	-126	49,540	-0.25%	大賣/鉅額交易
2021/05/27	3	22.47	13.2	22.47	22.40	-10.2	49,248	-0.02%
2021/05/25	5	23.20	20	22.95	22.85	-15	49,644	-0.03%
2021/05/21	5	22.50	0	0.00	22.60	5	49,918	0.01%
2021/05/20	0	0.00	1	22.25	22.30	-1	49,372	0.00%
2021/05/19	0.1	22.40	0	0.00	22.25	0.1	49,423	0.00%
2021/05/18	7	22.37	0	0.00	22.50	7	50,016	0.01%
2021/05/17	4	21.55	7	21.47	21.55	-3	50,600	-0.01%
2021/05/14	11	21.95	2	21.95	22.00	9	49,939	0.02%
2021/05/13	12	22.04	11	22.30	22.05	1	49,359	0.00%
2021/05/12	57	22.68	62	22.26	22.35	-5	48,528	-0.01%
2021/05/11	7	23.66	20	23.85	23.65	-13	46,106	-0.03%
2021/05/10	6	23.43	56	23.46	23.95	-50	44,550	-0.11%
2021/05/07	0	0.00	21	23.06	23.10	-21	43,845	-0.05%
2021/05/06	1	22.90	31	22.89	23.00	-30	43,925	-0.07%
2021/05/05	10	22.40	3.1	22.35	22.50	6.9	43,415	0.02%
2021/05/04	0	0.00	5	22.47	22.35	-5	43,236	-0.01%
2021/05/03	216	22.75	5	22.65	22.75	211	42,924	0.49%	大買/鉅額交易
2021/04/29	0	0.00	0.1	23.00	22.80	-0.1	42,522	0.00%
2021/04/28	6	23.17	50.1	23.15	23.25	-44.1	42,261	-0.10%
2021/04/27	10	23.15	16	23.07	23.15	-6	42,522	-0.01%
2021/04/26	57.1	22.91	3	23.00	23.10	54.1	42,262	0.13%
2021/04/23	0	0.00	3	22.75	22.80	-3	41,851	-0.01%
2021/04/22	0	0.00	21	22.90	22.90	-21	41,835	-0.05%
2021/04/21	0	0.00	2	22.88	22.90	-2	41,544	0.00%
2021/04/20	21	23.00	2	22.85	22.90	19	41,334	0.05%
2021/04/19	3	22.72	78	22.73	22.80	-75	40,921	-0.18%
2021/04/16	1	22.20	0	0.00	22.25	1	40,432	0.00%
2021/04/15	1	22.15	11	22.20	22.25	-10	41,015	-0.02%
2021/04/14	1	22.00	6	22.11	22.10	-5	41,089	-0.01%
2021/04/13	0	0.00	3.4	22.07	22.10	-3.4	41,035	-0.01%
2021/04/12	0	0.00	17	21.85	21.90	-17	40,770	-0.04%
2021/04/09	10	21.65	3	21.55	21.60	7	40,814	0.02%
2021/04/08	16	21.82	6	21.85	21.80	10	40,811	0.02%
2021/04/07	0	0.00	5	22.00	22.00	-5	41,304	-0.01%
2021/04/06	5	21.85	0.4	21.90	21.95	4.6	41,296	0.01%
2021/04/01	8	21.85	0	0.00	21.85	8	41,300	0.02%
2021/03/31	22	22.02	17	22.02	22.10	5	41,073	0.01%
2021/03/30	1	21.95	0	0.00	22.00	1	40,744	0.00%
2021/03/29	2	21.93	246	21.91	22.00	-244	40,197	-0.61%	大賣/鉅額交易
2021/03/26	12	21.77	25.8	21.81	21.90	-13.8	39,885	-0.03%
2021/03/25	0	21.70	45	21.72	21.80	-45	39,408	-0.11%
2021/03/24	0	0.00	1	21.50	21.50	-1	38,917	0.00%
2021/03/23	3	21.45	0	0.00	21.40	3	38,863	0.01%
2021/03/22	8	21.28	0	0.00	21.35	8	38,694	0.02%
2021/03/19	11	21.35	0	0.00	21.30	11	38,735	0.03%
2021/03/18	2	21.53	10	21.65	21.55	-8	38,061	-0.02%
2021/03/17	1	21.60	16.7	21.69	21.60	-15.7	38,085	-0.04%
2021/03/16	0	0.00	20	21.74	21.80	-20	37,645	-0.05%
2021/03/15	0	0.00	45	21.73	21.75	-45	37,129	-0.12%
2021/03/12	23	21.26	6	21.29	21.35	17	36,563	0.05%
2021/03/11	33	21.42	32	21.34	21.10	1	36,121	0.00%
2021/03/10	1	21.00	11	21.14	21.20	-10	35,463	-0.03%
2021/03/09	0.6	20.95	55.1	20.93	21.10	-54.5	34,914	-0.16%
2021/03/08	0	0.00	40	20.59	20.60	-40	33,545	-0.12%
2021/03/05	2	20.43	0	0.00	20.30	2	33,395	0.01%
2021/03/04	17	20.28	0	0.00	20.35	17	34,399	0.05%
2021/03/03	1	20.45	20	20.40	20.40	-19	34,249	-0.06%
2021/03/02	0	0.00	25	20.35	20.20	-25	33,925	-0.07%
2021/02/26	19	20.43	23	20.40	20.00	-4	33,617	-0.01%
2021/02/25	7	20.79	26.4	20.82	20.90	-19.4	32,253	-0.06%
2021/02/24	26	20.86	74	20.78	20.75	-48	31,830	-0.15%
2021/02/23	5	20.50	50	20.51	20.70	-45	31,373	-0.14%
2021/02/22	0	0.00	11	20.35	20.40	-11	30,959	-0.04%
2021/02/19	1	20.05	28	20.13	20.20	-27	31,135	-0.09%
2021/02/18	0.3	20.00	1.4	20.07	20.00	-1	31,137	0.00%
2021/02/17	12	19.80	53	19.88	19.90	-41	30,944	-0.13%
2021/02/05	20	19.25	2	19.40	19.40	18	30,141	0.06%
2021/02/03	14	19.25	10	19.25	19.25	4	32,051	0.01%
2021/02/01	8	19.15	0	0.00	19.15	8	33,410	0.02%
2021/01/29	6.1	19.03	0	0.00	19.00	6.1	33,638	0.02%
2021/01/28	9	19.27	0	0.00	19.20	9	32,977	0.03%
2021/01/27	0	0.00	1	19.45	19.40	-1	32,563	0.00%
2021/01/26	4	19.39	0	0.00	19.30	4	32,430	0.01%
2021/01/25	10	19.55	1	19.55	19.60	9	32,270	0.03%
2021/01/22	0	0.00	1	19.20	19.20	-1	32,136	0.00%
2021/01/21	11	19.31	0	0.00	19.25	11	32,122	0.03%
2021/01/20	9.1	19.23	2	19.50	19.20	7.1	32,124	0.02%
2021/01/19	2	19.68	2	19.70	19.65	0	31,687	0.00%
2021/01/18	7	19.60	1	19.60	19.70	6	31,544	0.02%
2021/01/15	12	19.83	0	0.00	19.70	12	31,287	0.04%
2021/01/14	1	19.75	0	0.00	19.85	1	31,330	0.00%
2021/01/13	2	19.85	0	0.00	19.85	2	31,188	0.01%
2021/01/12	12	19.88	0	0.00	19.70	12	31,252	0.04%
2021/01/11	5	19.95	13.8	19.95	19.95	-8.8	31,210	-0.03%
2021/01/08	1	19.90	104.1	19.99	20.00	-103.1	31,051	-0.33%	大賣/鉅額交易
2021/01/07	0	0.00	12	19.78	19.80	-12	30,622	-0.04%
2021/01/06	2	19.60	0	19.65	19.55	2	30,449	0.01%
2021/01/05	7	19.62	0	0.00	19.60	7	30,558	0.02%
2020/12/31	0	0.00	8	19.68	19.70	-8	30,360	-0.03%
2020/12/30	0	0.00	9.1	19.53	19.75	-9.1	30,292	-0.03%
2020/12/29	2	19.35	0	0.00	19.25	2	29,755	0.01%
2020/12/28	1	19.25	2	19.23	19.20	-1	29,784	0.00%
2020/12/23	0	0.00	0	19.25	19.20	0	30,566	0.00%
2020/12/22	5	19.39	4	19.39	19.30	1	31,699	0.00%
2020/12/21	0	0.00	1	19.35	19.40	-1	32,751	0.00%
2020/12/18	2	19.35	0	0.00	19.30	2	33,394	0.01%
2020/12/16	3	19.45	1	19.45	19.55	2	33,934	0.01%
2020/12/15	3	19.30	0	0.00	19.30	3	34,296	0.01%
2020/12/14	1	19.40	1	19.45	19.40	0	34,281	0.00%
2020/12/11	0	0.00	1	19.50	19.55	-1	34,187	0.00%
2020/12/10	0	0.00	57	19.20	19.30	-57	33,886	-0.17%
2020/12/09	0	0.00	4	19.20	19.20	-4	33,802	-0.01%
2020/12/08	4	19.24	0	0.00	19.35	4	33,789	0.01%
2020/12/07	3	19.47	1	19.50	19.55	2	33,476	0.01%
2020/12/04	11	19.51	3	19.50	19.60	8	33,511	0.02%
2020/12/03	5	19.45	0	0.00	19.50	5	33,453	0.01%
2020/12/02	1	19.40	0	0.00	19.50	1	33,587	0.00%
2020/12/01	1	19.30	1	19.30	19.40	0	33,717	0.00%
2020/11/30	27.1	19.41	0	0.00	19.15	27.1	33,781	0.08%
2020/11/27	20	19.56	0	0.00	19.75	20	33,163	0.06%
2020/11/26	5	19.59	0	0.00	19.70	5	33,399	0.01%
2020/11/25	0	0.00	5	19.70	19.70	-5	33,775	-0.01%
2020/11/24	7.1	19.58	0	0.00	19.55	7.1	33,792	0.02%
2020/11/23	26	19.61	100	19.65	19.65	-74	33,947	-0.22%
2020/11/20	2	19.55	1	19.50	19.55	1	33,918	0.00%
2020/11/19	17	19.81	7	19.91	19.60	10	33,983	0.03%
2020/11/18	3	20.00	8	19.97	20.00	-5	33,763	-0.01%
2020/11/17	5	19.85	1	19.85	19.90	4	33,440	0.01%
2020/11/16	1	19.85	23	19.77	19.85	-22	33,694	-0.07%
2020/11/13	8	19.51	2	19.60	19.60	6	33,186	0.02%
2020/11/12	0	0.00	5	19.65	19.60	-5	33,088	-0.02%
2020/11/11	0	0.00	47	19.50	19.80	-47	32,671	-0.14%
2020/11/10	11	19.19	10	19.19	19.10	1	31,294	0.00%
2020/11/09	2	18.80	1	18.85	18.65	1	30,155	0.00%
2020/11/06	0	0.00	12	18.50	18.65	-12	29,811	-0.04%
2020/11/05	1	18.30	1	18.30	18.30	0	29,735	0.00%
2020/11/04	2	18.20	0	0.00	18.20	2	29,954	0.01%
2020/11/03	3	18.22	1	18.20	18.25	2	30,115	0.01%
2020/11/02	0	0.00	1	18.15	18.15	-1	30,207	0.00%
2020/10/30	2	17.98	6	18.00	18.05	-4	30,224	-0.01%
2020/10/29	15	18.00	0	0.00	17.95	15	29,932	0.05%
2020/10/28	1	18.05	0	0.00	18.15	1	29,950	0.00%
2020/10/27	30.5	18.25	0	0.00	18.15	30.5	30,132	0.10%
2020/10/26	1.3	18.29	1	18.30	18.35	0.3	30,153	0.00%
2020/10/22	0	0.00	1	18.25	18.25	-1	30,656	0.00%
2020/10/21	3	18.05	0	0.00	18.00	3	30,911	0.01%
2020/10/20	0	0.00	2	18.00	18.00	-2	31,106	-0.01%
2020/10/19	5	18.00	0	0.00	18.00	5	31,061	0.02%
2020/10/16	3	17.98	0	0.00	17.90	3	31,649	0.01%
2020/10/15	14	17.98	0	0.00	17.95	14	31,935	0.04%
2020/10/14	6	18.00	0	0.00	18.10	6	31,724	0.02%
2020/10/13	7	18.04	134	18.15	18.05	-127	31,850	-0.40%	大賣/鉅額交易
2020/10/12	2	18.18	0	0.00	18.15	2	32,076	0.01%
2020/10/08	0	0.00	5	18.30	18.35	-5	32,502	-0.02%
2020/10/07	5	18.28	0	0.00	18.25	5	33,018	0.02%
2020/10/05	100	18.25	0	0.00	18.15	100	35,125	0.28%
2020/09/30	12	18.32	0	0.00	18.40	12	35,708	0.03%
2020/09/29	2	18.25	6	18.24	18.30	-4	35,989	-0.01%
2020/09/28	2	17.85	2	17.95	18.05	0	36,307	0.00%
2020/09/25	30.1	17.62	2	17.65	17.60	28.1	36,580	0.08%
2020/09/24	57	17.75	28	17.68	17.60	29	35,900	0.08%
2020/09/23	13.2	18.04	0	0.00	18.00	13.2	35,340	0.04%
2020/09/22	26	18.27	0	0.00	18.20	26	34,880	0.07%
2020/09/21	4	18.60	0	0.00	18.50	4	34,369	0.01%
2020/09/18	7	18.69	0	0.00	18.60	7	34,323	0.02%
2020/09/17	6	18.74	1	18.80	18.70	5	34,037	0.01%
2020/09/16	1	18.85	0	0.00	18.85	1	33,942	0.00%
2020/09/15	2	18.83	0	0.00	18.90	2	33,992	0.01%
2020/09/14	2	18.75	0	0.00	18.80	2	34,829	0.01%
2020/09/11	2	18.83	0	0.00	18.85	2	34,980	0.01%
2020/09/10	5	18.76	0	0.00	18.90	5	35,114	0.01%
2020/09/09	14	18.75	0	0.00	18.80	14	35,318	0.04%
2020/09/08	7	18.84	7	18.85	18.90	0	35,508	0.00%
2020/09/07	10	18.81	0	0.00	18.85	10	35,874	0.03%
2020/09/04	1	18.65	0	0.00	18.80	1	36,107	0.00%
2020/09/03	7	18.81	2	18.90	18.85	5	35,911	0.01%
2020/09/02	21	18.78	0	0.00	18.70	21	35,754	0.06%
2020/09/01	7	18.90	0	0.00	18.90	7	35,252	0.02%
2020/08/31	3	19.00	37	19.08	18.95	-34	34,963	-0.10%
2020/08/28	3	19.07	0	0.00	19.00	3	34,821	0.01%
2020/08/27	1	19.00	0	0.00	19.00	1	35,174	0.00%
2020/08/26	4	19.09	0	0.00	19.20	4	35,208	0.01%
2020/08/25	3	19.05	0	0.00	19.10	3	35,375	0.01%
2020/08/24	1	19.00	0.3	19.10	19.05	0.7	37,240	0.00%
2020/08/21	0	0.00	0	19.25	19.20	0	37,597	0.00%
2020/08/20	23	19.17	2	19.05	19.00	21	37,561	0.06%
2020/08/19	1	19.45	3	19.50	19.40	-2	36,998	-0.01%
2020/08/18	3	19.50	3	19.45	19.40	0	36,721	0.00%
2020/08/17	0	0.00	10	19.50	19.50	-10	36,793	-0.03%
2020/08/14	2	19.40	24	19.38	19.35	-22	36,930	-0.06%
2020/08/13	101	19.40	0	0.00	19.50	101	37,035	0.27%	大買/鉅額交易
2020/08/12	1	19.40	0	0.00	19.40	1	37,303	0.00%
2020/08/11	7	19.45	3	19.50	19.40	4	37,427	0.01%
2020/08/10	20	19.44	0	0.00	19.40	20	37,497	0.05%
2020/08/07	12	19.35	2	19.40	19.35	10	37,567	0.03%
2020/08/06	0	0.00	10	19.40	19.40	-10	37,582	-0.03%
2020/08/05	4	19.33	0	0.00	19.30	4	38,122	0.01%
2020/08/04	10	19.40	0	0.00	19.35	10	38,283	0.03%
2020/08/03	4	19.31	11	19.30	19.30	-7	38,321	-0.02%
2020/07/31	12	19.51	11	19.46	19.40	1	38,313	0.00%
2020/07/30	3	19.65	0	0.00	19.65	3	38,215	0.01%
2020/07/29	6	19.50	5	19.55	19.50	1	38,150	0.00%
2020/07/28	14	19.31	0	0.00	19.35	14	38,620	0.04%
2020/07/27	26	19.46	0	0.00	19.35	26	39,135	0.07%
2020/07/24	12	19.59	0	0.00	19.50	12	39,242	0.03%
2020/07/23	7	19.66	0	0.00	19.75	7	39,366	0.02%
2020/07/22	30	19.72	0.4	19.85	19.80	29.6	39,850	0.07%
2020/07/21	10	19.80	1	19.95	19.80	9	39,576	0.02%
2020/07/20	3	19.83	3	19.85	19.85	0	39,607	0.00%
2020/07/17	5	19.84	0	0.00	19.90	5	40,237	0.01%
2020/07/16	15	19.82	10.6	19.84	19.85	4.4	40,922	0.01%
2020/07/15	8	19.89	2	19.90	19.90	6	40,646	0.01%
2020/07/14	11	19.96	0	0.00	19.95	11	40,486	0.03%
2020/07/13	5	20.06	6	20.14	20.10	-1	40,670	0.00%
2020/07/10	17	20.94	8	20.90	20.90	9	40,629	0.02%
2020/07/09	2	21.15	1	21.20	21.15	1	40,292	0.00%
2020/07/08	4	21.06	2	21.15	21.15	2	40,156	0.00%
2020/07/07	2	21.13	5	21.00	21.20	-3	40,241	-0.01%
2020/07/06	0	0.00	36	20.97	21.05	-36	40,072	-0.09%
2020/07/03	5	20.75	0	0.00	20.80	5	39,932	0.01%
2020/07/02	20	20.55	0	0.00	20.50	20	39,906	0.05%
2020/06/29	0	0.00	1	20.25	20.25	-1	40,755	0.00%
2020/06/23	5	20.35	4	20.30	20.40	1	41,993	0.00%
2020/06/22	0	0.00	10	20.20	20.30	-10	42,669	-0.02%
2020/06/19	5	20.21	1	20.30	20.10	4	43,720	0.01%
2020/06/18	9	20.29	0	0.00	20.30	9	43,953	0.02%
2020/06/17	1	20.25	0	0.00	20.55	1	45,257	0.00%
2020/06/16	4	20.31	3	20.30	20.35	1	46,903	0.00%
2020/06/15	11	20.13	0	0.00	20.10	11	48,350	0.02%
2020/06/12	6	20.11	1,003	20.04	20.20	-997	49,216	-2.03%	大賣/鉅額交易
2020/06/11	11	20.75	7	20.72	20.65	4	50,336	0.01%
2020/06/10	3	21.05	0	0.00	21.10	3	51,195	0.01%
2020/06/09	0	0.00	1	20.95	21.05	-1	53,643	0.00%
2020/06/08	1	20.80	1	20.95	21.00	0	54,674	0.00%
2020/06/04	1	20.70	4	20.78	20.65	-3	56,543	-0.01%
2020/06/03	0	0.00	42	20.70	20.75	-42	57,457	-0.07%
2020/06/02	0	0.00	7	20.20	20.30	-7	57,439	-0.01%
2020/05/29	5	19.69	0.2	20.00	19.95	4.8	57,494	0.01%
2020/05/28	26	19.90	10	19.85	19.85	16	55,907	0.03%
2020/05/27	3	20.05	2	20.03	20.10	1	56,210	0.00%
2020/05/26	0	0.00	2	19.95	19.95	-2	56,541	0.00%
2020/05/25	0	0.00	100	19.70	19.75	-100	56,691	-0.18%
2020/05/22	0	0.00	10	19.60	19.55	-10	56,938	-0.02%
2020/05/21	5	19.70	0	0.00	19.80	5	56,923	0.01%
2020/05/20	1	19.85	1	19.80	19.85	0	56,828	0.00%
2020/05/18	4	19.53	10	19.55	19.50	-6	57,028	-0.01%
2020/05/15	474	19.65	0	0.00	19.60	474	57,006	0.83%	大買/鉅額交易
2020/05/14	535	19.55	1	19.60	19.55	534	57,148	0.93%	大買/鉅額交易
2020/05/13	4	19.60	0	0.00	19.80	4	56,821	0.01%
2020/05/12	7	19.61	1	19.65	19.65	6	56,806	0.01%
2020/05/11	1	20.10	2	20.00	20.00	-1	56,510	0.00%
2020/05/08	1	19.80	0	0.00	19.80	1	56,336	0.00%
2020/05/05	2	19.60	1	19.70	19.65	1	56,507	0.00%
2020/05/04	2	19.45	0	0.00	19.50	2	56,571	0.00%
2020/04/30	1	19.90	6	20.13	20.00	-5	56,460	-0.01%
2020/04/29	3	19.80	9	19.80	19.70	-6	56,001	-0.01%
2020/04/28	4	19.21	4	19.29	19.50	0	56,031	0.00%
2020/04/27	0	0.00	3	18.95	19.05	-3	57,103	-0.01%
2020/04/24	4	18.58	0	0.00	18.60	4	56,791	0.01%
2020/04/23	12	18.50	0	0.00	18.55	12	56,445	0.02%
2020/04/22	2	18.45	0	0.00	18.50	2	56,084	0.00%
2020/04/21	12.2	18.82	0	0.00	18.70	12.2	55,653	0.02%
2020/04/20	3	19.38	3	19.47	19.30	0	54,957	0.00%
2020/04/17	5	19.68	2	19.73	19.60	3	54,808	0.01%
2020/04/16	19	19.53	2	19.70	19.50	17	54,484	0.03%
2020/04/15	7	19.91	10	20.04	19.90	-3	53,928	-0.01%
2020/04/14	5	19.52	12	19.49	19.65	-7	53,168	-0.01%
2020/04/13	8	18.84	0	0.00	18.80	8	52,397	0.02%
2020/04/10	8	18.51	12	18.35	18.65	-4	51,908	-0.01%
2020/04/09	6.2	17.96	0	0.00	18.05	6.2	51,292	0.01%
2020/04/08	2	18.00	0	0.00	17.95	2	50,814	0.00%
2020/04/06	9	17.64	4	17.59	17.85	5	50,107	0.01%
2020/04/01	11	17.80	0	0.00	17.75	11	49,449	0.02%
2020/03/31	10.2	17.91	5	18.00	17.90	5.2	49,090	0.01%
2020/03/27	7.2	17.74	6	17.83	17.90	1.2	47,734	0.00%
2020/03/26	108	17.53	2	17.13	17.30	106	46,872	0.23%	大買/鉅額交易
2020/03/25	5	17.55	6	17.51	17.50	-1	46,742	0.00%
2020/03/24	15	16.70	0	0.00	16.60	15	45,846	0.03%
2020/03/23	18.2	16.22	0	0.00	16.15	18.2	45,074	0.04%
2020/03/20	11	17.13	0	0.00	17.10	11	43,907	0.03%
2020/03/19	23.2	16.84	8	17.18	16.30	15.2	42,276	0.04%
2020/03/18	10	18.00	21	18.12	17.95	-11	41,243	-0.03%
2020/03/17	24	18.45	22	18.41	18.35	2	40,340	0.00%
2020/03/16	4	19.25	15.4	19.13	19.05	-11.4	38,936	-0.03%
2020/03/13	56	19.00	9	19.15	19.65	47	37,786	0.12%
2020/03/12	27	20.66	8	20.52	20.50	19	35,232	0.05%
2020/03/11	35	21.51	0	0.00	21.35	35	34,135	0.10%
2020/03/10	8	21.59	0	0.00	21.55	8	33,181	0.02%
2020/03/09	145	21.99	0	0.00	21.80	145	32,323	0.45%	大買/鉅額交易
2020/03/06	21	22.64	3	22.53	22.40	18	31,317	0.06%
2020/03/05	2	22.65	183	22.85	22.85	-181	31,030	-0.58%	大賣/鉅額交易
2020/03/04	0	0.00	1	22.55	22.55	-1	30,859	0.00%
2020/03/03	4	22.60	2	22.60	22.55	2	30,623	0.01%
2020/03/02	16	22.22	0	0.00	22.25	16	30,120	0.05%
2020/02/27	0	0.00	154	22.70	22.70	-154	30,315	-0.51%	大賣/鉅額交易
2020/02/26	13	22.61	2.2	22.66	22.80	10.8	29,971	0.04%
2020/02/25	16	22.72	24.1	22.72	22.80	-8.1	29,697	-0.03%
2020/02/24	2	22.90	6	22.87	22.85	-4	29,878	-0.01%
2020/02/21	1	23.15	3	23.30	23.20	-2	29,917	-0.01%
2020/02/20	0	0.00	36	23.40	23.45	-36	29,837	-0.12%
2020/02/19	0	0.00	1	23.15	23.30	-1	29,646	0.00%
2020/02/18	5.6	22.96	4	23.09	23.10	1.6	29,619	0.01%
2020/02/17	2	22.70	6	22.90	22.95	-4	29,671	-0.01%
2020/02/13	2	22.70	0	0.00	22.80	2	30,859	0.01%
2020/02/12	2	22.70	6	22.69	22.65	-4	31,125	-0.01%
2020/02/07	0	0.00	17	22.48	22.50	-17	31,568	-0.05%
2020/02/06	1	22.40	13	22.48	22.50	-12	31,453	-0.04%
2020/02/05	3	22.27	0	0.00	22.40	3	31,694	0.01%
2020/02/04	0	0.00	1	22.10	22.30	-1	31,443	0.00%
2020/02/03	3	21.85	1	21.90	21.95	2	31,371	0.01%
2020/01/31	4	22.03	1	22.00	22.05	3	31,208	0.01%
2020/01/30	8	22.08	2	22.15	22.00	6	30,750	0.02%
2020/01/20	4	22.65	0	0.00	22.90	4	29,385	0.01%
2020/01/17	11	22.59	0	0.00	22.60	11	29,165	0.04%
2020/01/16	8	22.54	0	0.00	22.60	8	29,356	0.03%
2020/01/15	5	22.64	0	0.00	22.70	5	29,348	0.02%
2020/01/14	3	22.53	12	22.52	22.60	-9	29,269	-0.03%
2020/01/13	5	22.30	0	0.00	22.50	5	28,942	0.02%
2020/01/10	3	22.25	1	22.30	22.25	2	29,085	0.01%
2020/01/09	20	22.25	0.3	22.25	22.30	19.7	29,229	0.07%
2020/01/08	2	22.25	0	0.00	22.25	2	29,318	0.01%
2020/01/06	4	22.23	3	22.35	22.25	1	29,172	0.00%
2020/01/02	0	0.00	1	22.35	22.35	-1	29,062	0.00%
2019/12/31	1	22.35	0	22.35	22.40	1	29,038	0.00%
2019/12/30	0	0.00	2	22.45	22.50	-2	28,926	-0.01%
2019/12/27	0	0.00	3	22.45	22.50	-3	28,856	-0.01%
2019/12/26	2	22.45	0	0.00	22.45	2	28,840	0.01%
2019/12/25	0	0.00	1	22.45	22.45	-1	29,121	0.00%
2019/12/23	0	0.00	2	22.48	22.50	-2	29,234	-0.01%
2019/12/20	0	0.00	3	22.50	22.40	-3	29,485	-0.01%
2019/12/19	0	0.00	1	22.45	22.40	-1	29,215	0.00%
2019/12/18	98	22.30	0	0.00	22.50	98	29,240	0.34%
2019/12/16	3	22.30	0	0.00	22.30	3	29,100	0.01%
2019/12/13	0	0.00	26	22.40	22.50	-26	29,132	-0.09%
2019/12/12	5	22.15	2	22.15	22.15	3	28,495	0.01%
2019/12/11	0	0.00	2	22.00	22.10	-2	28,282	-0.01%
2019/12/10	4.1	21.85	4	21.95	21.95	0.1	28,209	0.00%
2019/12/09	0	0.00	0.5	21.85	21.85	-0.5	28,218	0.00%
2019/12/04	7	21.65	0.6	21.85	21.85	6.4	28,342	0.02%
2019/11/29	1.7	21.85	0	0.00	21.85	1.7	28,072	0.01%
2019/11/28	4	22.04	12	22.08	21.95	-8	27,767	-0.03%
2019/11/27	2	22.10	0	0.00	22.25	2	27,753	0.01%
2019/11/26	4	22.08	2	22.15	22.10	2	27,682	0.01%
2019/11/25	52	22.00	0	0.00	21.90	52	26,609	0.20%
2019/11/21	0.1	22.00	0	0.00	22.00	0.1	26,777	0.00%
2019/11/20	3	22.22	0	0.00	22.15	3	26,305	0.01%
2019/11/19	1	22.10	0	0.00	22.25	1	26,043	0.00%
2019/11/18	10	22.20	10	22.15	22.25	0	26,049	0.00%
2019/11/15	0	0.00	5	22.20	22.15	-5	25,962	-0.02%
2019/11/14	0	0.00	35	22.20	22.15	-35	25,865	-0.14%
2019/11/13	0	0.00	5	22.14	22.25	-5	25,955	-0.02%
2019/11/12	0	0.00	7	21.84	21.90	-7	25,256	-0.03%
2019/11/11	10	21.78	5	21.55	21.60	5	24,622	0.02%
2019/11/08	7	21.80	50	21.80	21.85	-43	24,477	-0.18%
2019/11/06	23	21.70	4	21.68	21.75	19	24,715	0.08%
2019/11/05	0	0.00	7.8	21.46	21.50	-7.8	24,262	-0.03%
2019/11/04	5	21.35	0.3	21.35	21.45	4.7	24,725	0.02%
2019/11/01	0	0.00	19	21.20	21.25	-19	24,489	-0.08%
2019/10/31	1	21.20	0	0.00	21.20	1	24,908	0.00%
2019/10/30	3	21.00	0	0.00	21.10	3	24,686	0.01%
2019/10/29	0	0.00	31	21.20	21.15	-31	25,036	-0.12%
2019/10/28	1	21.00	0	0.00	21.10	1	24,769	0.00%
2019/10/18	11	21.00	0	0.00	20.90	11	24,260	0.05%
2019/10/17	0	0.00	30	21.00	21.15	-30	24,150	-0.12%
2019/10/16	30	20.90	0	0.00	20.95	30	23,826	0.13%
2019/10/14	1	20.75	3	20.85	20.90	-2	24,159	-0.01%
2019/10/08	1	20.80	30.8	20.85	20.75	-29.8	25,546	-0.12%
2019/10/04	2	20.60	0	0.00	20.60	2	26,141	0.01%
2019/10/03	30	20.55	0	0.00	20.55	30	26,541	0.11%
2019/10/01	0	0.00	25	20.80	20.85	-25	27,048	-0.09%
2019/09/26	2	20.65	0	0.00	20.70	2	27,241	0.01%
2019/09/25	22	20.57	0	0.00	20.65	22	27,559	0.08%
2019/09/24	2	20.70	0	0.00	20.75	2	27,399	0.01%
2019/09/23	5	21.20	0	0.00	20.90	5	27,318	0.02%
2019/09/20	0	0.00	1	21.30	21.30	-1	27,456	0.00%
2019/09/19	0	0.00	16	21.25	21.25	-16	27,069	-0.06%
2019/09/18	0	0.00	4	21.10	21.30	-4	27,226	-0.01%
2019/09/12	0	0.00	20	21.05	21.00	-20	28,088	-0.07%
2019/09/11	0	0.00	1	20.95	21.00	-1	28,410	0.00%
2019/09/10	0	0.00	3	20.85	20.95	-3	28,358	-0.01%
2019/09/09	0	0.00	7	20.65	20.65	-7	28,256	-0.02%
2019/09/06	0	0.00	3	20.50	20.55	-3	28,532	-0.01%
2019/09/05	0	0.00	10	20.45	20.45	-10	28,606	-0.03%
2019/09/04	0	0.00	3	20.40	20.35	-3	28,798	-0.01%
2019/09/03	5	20.20	0	0.00	20.20	5	28,999	0.02%
2019/09/02	3	20.25	0	0.00	20.30	3	29,402	0.01%
2019/08/30	2	20.25	0	0.00	20.35	2	29,782	0.01%
2019/08/29	1	20.10	0	0.00	20.10	1	29,901	0.00%
2019/08/28	1	20.20	0	0.00	20.15	1	30,230	0.00%
2019/08/27	1	20.15	0	0.00	20.05	1	30,411	0.00%
2019/08/26	9	20.16	2	20.20	20.15	7	30,322	0.02%
2019/08/23	1	20.35	0	0.00	20.50	1	30,561	0.00%
2019/08/21	2	20.30	0	0.00	20.30	2	31,456	0.01%
2019/08/20	0	0.00	11	20.55	20.60	-11	31,423	-0.04%
2019/08/19	1	20.45	0	0.00	20.45	1	31,432	0.00%
2019/08/16	0	0.00	35	20.36	20.50	-35	31,486	-0.11%
2019/08/14	0	0.00	11	20.22	20.20	-11	31,569	-0.03%
2019/08/12	4	20.15	0	0.00	20.20	4	31,637	0.01%
2019/08/08	3	20.25	0	0.00	20.15	3	31,471	0.01%
2019/08/07	11	20.00	0	0.00	20.05	11	31,689	0.03%
2019/08/06	2	19.90	0	0.00	19.95	2	32,019	0.01%
2019/08/05	31	20.05	0	0.00	20.10	31	31,858	0.10%
2019/08/02	6	20.09	0	0.00	20.05	6	32,159	0.02%
2019/07/31	1	20.40	0	0.00	20.30	1	32,839	0.00%
2019/07/26	10	20.50	0	0.00	20.55	10	33,997	0.03%
2019/07/25	3	20.55	44	20.65	20.65	-41	34,955	-0.12%
2019/07/24	0	0.00	1	20.40	20.45	-1	35,354	0.00%
2019/07/23	5	20.55	0	0.00	20.50	5	35,852	0.01%
2019/07/22	3	20.55	0	0.00	20.55	3	35,969	0.01%
2019/07/19	5	20.55	0	0.00	20.50	5	35,993	0.01%
2019/07/18	1	20.55	0	0.00	20.60	1	36,021	0.00%
2019/07/16	0	0.00	0.6	20.55	20.55	-0.6	36,056	0.00%
2019/07/15	24	20.71	5	20.60	20.65	19	35,686	0.05%
2019/07/12	51	21.70	0	0.00	21.60	51	35,402	0.14%
2019/07/11	9	21.70	20	21.78	21.75	-11	34,856	-0.03%
2019/07/10	0	0.00	2.1	21.75	21.75	-2.1	34,509	-0.01%
2019/07/09	0	0.00	4.1	21.79	21.70	-4.1	34,489	-0.01%
2019/07/05	0	0.00	3	21.65	21.70	-3	33,912	-0.01%
2019/07/04	13	21.55	3	21.55	21.55	10	33,827	0.03%
2019/07/03	0	0.00	2	21.50	21.50	-2	33,814	-0.01%
2019/07/02	10	21.50	0.6	21.45	21.50	9.4	33,679	0.03%
2019/07/01	0	0.00	7	21.45	21.45	-7	33,343	-0.02%
2019/06/28	0	0.00	2	21.40	21.35	-2	33,160	-0.01%
2019/06/25	0	0.00	6	21.15	21.10	-6	33,339	-0.02%
2019/06/21	19	21.25	0	0.00	21.10	19	32,956	0.06%
2019/06/19	0	0.00	1	21.45	21.50	-1	32,024	0.00%
2019/06/14	0	0.00	1	21.35	21.35	-1	31,601	0.00%
2019/06/13	0	0.00	25	21.10	21.05	-25	31,240	-0.08%
2019/06/12	0	0.00	60	21.00	21.10	-60	31,699	-0.19%
2019/06/11	0	0.00	2	21.20	21.10	-2	31,415	-0.01%
2019/06/10	15	21.25	1	21.25	21.30	14	31,246	0.04%
2019/06/04	7	20.89	0	0.00	20.80	7	30,803	0.02%
2019/06/03	2	20.88	27	20.80	20.90	-25	30,653	-0.08%
2019/05/31	12	20.93	0	0.00	20.95	12	30,684	0.04%
2019/05/29	1	20.90	0	0.00	20.85	1	30,603	0.00%
2019/05/28	6	20.98	0	0.00	21.05	6	30,736	0.02%
2019/05/27	1	20.95	0	0.00	20.95	1	30,128	0.00%
2019/05/17	0	0.00	1	20.85	20.70	-1	29,337	0.00%
2019/05/16	5	20.70	50	20.75	20.70	-45	29,265	-0.15%
2019/05/15	14	20.83	0	0.00	20.80	14	29,001	0.05%
2019/05/13	5	21.10	3	21.05	21.05	2	28,667	0.01%
2019/05/10	0	0.00	16	21.15	21.20	-16	28,748	-0.06%
2019/05/09	2.8	20.91	0	0.00	20.85	2.8	28,522	0.01%
2019/05/08	3	21.10	11	21.15	21.10	-8	28,103	-0.03%
2019/05/07	10	21.50	1	21.65	21.45	9	27,915	0.03%
2019/05/06	34	21.40	0	0.00	21.45	34	28,031	0.12%
2019/05/03	0	0.00	2.8	21.75	21.85	-2.8	27,735	-0.01%
2019/05/02	10	21.45	12	21.45	21.50	-2	26,834	-0.01%
2019/04/30	2	21.00	26.1	21.02	21.15	-24.1	26,317	-0.09%
2019/04/29	0	0.00	8	20.80	20.90	-8	26,122	-0.03%
2019/04/26	3	20.48	0	0.00	20.45	3	26,110	0.01%
2019/04/25	1	20.55	5	20.58	20.60	-4	26,122	-0.02%
2019/04/24	2	20.48	14	20.51	20.50	-12	26,302	-0.05%
2019/04/23	0	0.00	4	20.45	20.45	-4	26,286	-0.02%
2019/04/22	0	0.00	3.2	20.48	20.45	-3.2	26,317	-0.01%
2019/04/19	0	0.00	5	20.37	20.40	-5	26,539	-0.02%
2019/04/18	44	20.26	20	20.24	20.20	24	26,699	0.09%
2019/04/17	10	20.35	5	20.35	20.35	5	26,558	0.02%
2019/04/16	10	20.45	1	20.45	20.45	9	26,322	0.03%
2019/04/15	13	20.45	5	20.50	20.40	8	26,435	0.03%
2019/04/10	1	20.70	0.5	20.65	20.55	0.5	26,937	0.00%
2019/04/09	0	0.00	3	20.70	20.75	-3	27,013	-0.01%
2019/04/08	0	0.00	11	20.41	20.55	-11	26,910	-0.04%
2019/04/03	8	20.40	6	20.38	20.35	2	26,705	0.01%
2019/04/01	24	20.38	0	0.00	20.30	24	26,739	0.09%
2019/03/29	20	20.38	1	20.45	20.45	19	26,136	0.07%
2019/03/28	5	20.40	0	0.00	20.40	5	26,082	0.02%
2019/03/27	34	20.45	1	20.50	20.40	33	26,159	0.13%
2019/03/26	1	20.60	0	0.00	20.65	1	26,032	0.00%
2019/03/25	5	20.60	0	0.00	20.60	5	26,246	0.02%
2019/03/20	0.5	20.90	0	0.00	20.90	0.5	26,863	0.00%
2019/03/19	0	0.00	2	20.95	20.90	-2	27,412	-0.01%
2019/03/18	10	20.75	0	0.00	20.85	10	27,481	0.04%
2019/03/15	0	0.00	3	20.60	20.65	-3	27,712	-0.01%
2019/03/14	3	20.50	0	0.00	20.55	3	27,247	0.01%
2019/03/13	6	20.50	5	20.50	20.45	1	27,360	0.00%
2019/03/12	51	20.60	0	0.00	20.60	51	27,326	0.19%
2019/03/08	3	20.45	0	0.00	20.35	3	27,427	0.01%
2019/03/04	0	0.00	19	20.80	20.75	-19	27,585	-0.07%
2019/02/27	2	20.80	2	20.85	20.85	0	27,417	0.00%
2019/02/25	1	20.65	2.1	20.66	20.75	-1.1	27,137	0.00%
2019/02/22	1	20.75	0	0.00	20.75	1	26,958	0.00%
2019/02/21	2	20.63	4	20.70	20.75	-2	26,919	-0.01%
2019/02/20	7	20.49	2.4	20.52	20.55	4.6	27,123	0.02%
2019/02/19	2	20.45	0	0.00	20.45	2	27,327	0.01%
2019/02/18	6	20.50	0	0.00	20.45	6	27,517	0.02%
2019/02/14	4	20.60	0.3	20.65	20.60	3.7	28,469	0.01%
2019/02/12	0	0.00	3	20.35	20.55	-3	28,385	-0.01%
2019/01/30	0	0.00	2	20.68	20.70	-2	27,590	-0.01%
2019/01/29	5	20.40	0	0.00	20.55	5	27,382	0.02%
2019/01/28	0	0.00	3	20.65	20.70	-3	27,299	-0.01%
2019/01/25	0	0.00	2	20.63	20.60	-2	27,101	-0.01%
2019/01/24	1	20.45	0	0.00	20.40	1	26,799	0.00%
2019/01/23	2	20.45	0	0.00	20.35	2	27,098	0.01%
2019/01/22	10	20.40	3	20.37	20.50	7	27,099	0.03%
2019/01/21	3	20.17	2	20.20	20.25	1	26,915	0.00%
2019/01/17	1	19.95	0	0.00	20.00	1	27,425	0.00%
2019/01/16	35	19.99	0	0.00	20.05	35	28,259	0.12%
2019/01/10	5	20.10	0	0.00	20.20	5	28,063	0.02%
2019/01/09	0	0.00	10	20.15	20.25	-10	27,976	-0.04%
2019/01/08	2	19.95	0	0.00	19.95	2	27,952	0.01%
2019/01/07	5	20.10	0	0.00	20.10	5	28,441	0.02%
2019/01/04	1	19.80	0	0.00	19.80	1	29,344	0.00%
2019/01/03	7	20.02	2.2	20.00	20.00	4.8	30,352	0.02%
2019/01/02	4	19.90	3	19.90	19.90	1	30,669	0.00%
2018/12/28	10	20.00	0	0.00	20.20	10	30,755	0.03%
2018/12/27	1	19.90	8	20.00	19.95	-7	30,893	-0.02%
2018/12/25	1	19.75	0	0.00	19.75	1	31,571	0.00%
2018/12/24	1	19.85	0	0.00	19.85	1	31,770	0.00%
2018/12/21	3	19.93	0	0.00	19.90	3	32,371	0.01%
2018/12/20	1	20.00	0	0.00	19.95	1	32,619	0.00%
2018/12/18	19	20.00	0	0.00	20.00	19	32,766	0.06%
2018/12/14	4	20.10	2	20.25	20.45	2	34,004	0.01%
2018/12/13	2	20.10	0	0.00	20.10	2	33,884	0.01%
2018/12/12	15	19.90	0	0.00	19.90	15	33,804	0.04%
2018/12/11	4	19.96	0	0.00	20.00	4	32,968	0.01%
2018/12/10	3	20.00	0	0.00	20.00	3	32,772	0.01%
2018/12/07	3	20.23	0	0.00	20.20	3	32,513	0.01%
2018/12/06	2	20.25	0	20.45	20.35	2	32,465	0.01%
2018/12/05	1	20.50	0	0.00	20.45	1	32,426	0.00%
2018/12/04	1	20.65	0	0.00	20.65	1	32,496	0.00%
2018/12/03	13	20.75	0	0.00	20.70	13	32,469	0.04%
2018/11/29	2	20.45	0	0.00	20.40	2	31,986	0.01%
2018/11/28	3	20.50	0	0.00	20.60	3	31,806	0.01%
2018/11/27	3	20.53	0	0.00	20.60	3	31,712	0.01%
2018/11/23	8	20.60	0	0.00	20.50	8	31,676	0.03%
2018/11/22	1	20.65	0	0.00	20.70	1	31,618	0.00%
2018/11/21	0	0.00	11	20.80	20.85	-11	31,646	-0.03%
2018/11/20	3	21.15	0	0.00	21.00	3	31,556	0.01%
2018/11/15	3	20.63	0	0.00	20.70	3	30,961	0.01%
2018/11/13	0	0.00	2	20.75	20.90	-2	30,538	-0.01%
2018/11/09	2	21.03	3.1	21.00	21.15	-1.1	30,503	0.00%
2018/11/08	2	21.05	0	0.00	21.20	2	30,660	0.01%
2018/11/07	2	20.95	0	0.00	21.00	2	30,638	0.01%
2018/11/05	0	0.00	1	20.50	20.75	-1	31,357	0.00%
2018/11/01	0	0.00	2	20.45	20.35	-2	31,652	-0.01%
2018/10/30	1	19.90	0	0.00	19.95	1	31,843	0.00%
2018/10/29	1	19.80	0	0.00	19.80	1	32,258	0.00%
2018/10/25	5	19.95	2	19.95	19.90	3	32,549	0.01%
2018/10/24	5	20.43	0.3	20.55	20.40	4.7	32,425	0.01%
2018/10/22	1	21.05	0	0.00	21.10	1	31,566	0.00%
2018/10/19	4	21.01	8	21.04	21.15	-4	32,037	-0.01%
2018/10/18	0	0.00	4	21.11	21.15	-4	31,970	-0.01%
2018/10/17	1	21.15	30	21.08	21.05	-29	32,056	-0.09%
2018/10/16	6	21.31	100	21.28	21.15	-94	32,242	-0.29%
2018/10/15	5	21.31	95	21.25	21.20	-90	32,038	-0.28%
2018/10/12	11	21.05	1.8	21.50	21.70	9.2	31,832	0.03%
2018/10/11	21	21.22	51.5	21.11	21.15	-30.5	30,930	-0.10%
2018/10/09	0	0.00	6	22.84	22.75	-6	29,737	-0.02%
2018/10/08	5	22.45	0	0.00	22.55	5	29,411	0.02%
2018/10/05	1	22.50	0	0.00	22.70	1	29,290	0.00%
2018/10/04	0	0.00	20	22.82	22.95	-20	29,177	-0.07%
2018/10/03	8	22.36	0.9	22.45	22.50	7.1	28,887	0.02%
2018/10/02	3	22.58	1	22.55	22.60	2	29,147	0.01%
2018/10/01	10	22.90	0	0.00	22.95	10	29,637	0.03%
2018/09/28	2	22.78	11	22.87	23.00	-9	30,451	-0.03%
2018/09/27	0	0.00	22	22.79	23.00	-22	30,471	-0.07%
2018/09/26	5	22.52	4	22.60	22.40	1	30,306	0.00%
2018/09/25	0	0.00	3	22.58	22.60	-3	31,058	-0.01%
2018/09/21	0	0.00	11.9	22.28	22.45	-11.9	31,317	-0.04%
2018/09/20	12	21.84	32	22.08	22.15	-20	31,159	-0.06%
2018/09/19	0.1	21.70	1	21.75	21.80	-0.9	31,153	0.00%
2018/09/14	1	21.25	0	0.00	21.40	1	31,735	0.00%
2018/09/13	7	21.15	0	0.00	21.20	7	31,826	0.02%
2018/09/12	21	21.15	0	0.00	21.20	21	31,995	0.07%
2018/09/10	0	0.00	27.5	21.28	21.30	-27.5	32,670	-0.08%
2018/09/07	9	21.10	0	0.00	21.15	9	33,066	0.03%
2018/09/06	2	21.15	0	0.00	21.15	2	33,457	0.01%
2018/09/05	3	21.30	0	0.00	21.20	3	33,573	0.01%
2018/09/04	0	0.00	1	21.30	21.55	-1	33,601	0.00%
2018/09/03	27	21.32	0	0.00	21.35	27	33,598	0.08%
2018/08/29	0.4	21.50	0	0.00	21.55	0.4	33,891	0.00%
2018/08/28	0	0.00	2	21.55	21.60	-2	34,008	-0.01%
2018/08/23	0	0.00	1	21.55	21.55	-1	35,043	0.00%
2018/08/22	2	21.40	1	21.45	21.50	1	35,855	0.00%
2018/08/21	0	0.00	2	21.33	21.40	-2	35,721	-0.01%
2018/08/17	0	0.00	11	21.25	21.15	-11	35,930	-0.03%
2018/08/16	13	21.08	0	0.00	20.95	13	35,907	0.04%
2018/08/14	1	21.10	5	21.10	21.20	-4	35,891	-0.01%
2018/08/13	8	20.92	0	0.00	20.80	8	36,053	0.02%
2018/08/10	0	0.00	1	21.35	21.30	-1	35,638	0.00%
2018/08/08	0	0.00	1	21.50	21.40	-1	35,680	0.00%
2018/08/07	0	0.00	2	21.48	21.45	-2	35,769	-0.01%
2018/08/06	0	0.00	2	21.30	21.45	-2	35,645	-0.01%
2018/08/02	3	20.92	0	0.00	20.75	3	36,266	0.01%
2018/07/31	4	20.70	0	0.00	20.75	4	35,911	0.01%
2018/07/30	4	20.58	0	0.00	20.50	4	35,161	0.01%
2018/07/24	5	20.48	0	0.00	20.50	5	35,542	0.01%
2018/07/23	1	20.40	0	0.00	20.45	1	35,543	0.00%
2018/07/20	1	20.50	1	20.55	20.50	0	35,461	0.00%
2018/07/19	6	20.40	0	0.00	20.40	6	35,508	0.02%
2018/07/17	1	20.55	0	0.00	20.50	1	35,090	0.00%
2018/07/16	3	20.67	0.4	20.70	20.65	2.6	35,177	0.01%
2018/07/13	0	0.00	1	20.65	20.70	-1	35,561	0.00%
2018/07/11	2	20.35	3	20.35	20.45	-1	35,729	0.00%
2018/07/10	5	20.40	0	0.00	20.40	5	35,582	0.01%
2018/07/09	45	20.40	17	20.61	20.50	28	35,451	0.08%
2018/07/06	3	21.57	3	21.55	21.50	0	34,888	0.00%
2018/07/05	4	21.69	0	0.00	21.70	4	34,150	0.01%
2018/07/04	11	21.65	6	21.55	21.80	5	34,001	0.01%
2018/07/03	1	21.65	37	21.85	21.65	-36	34,097	-0.11%
2018/07/02	1	21.75	0	0.00	21.70	1	33,726	0.00%
2018/06/29	1	21.75	1	21.95	21.95	0	33,189	0.00%
2018/06/27	0	0.00	2	21.93	21.90	-2	31,673	-0.01%
2018/06/26	1	21.85	0	0.00	21.75	1	31,466	0.00%
2018/06/25	2	21.85	0.1	21.80	21.75	1.9	31,504	0.01%
2018/06/22	1	21.70	0	0.00	21.85	1	31,675	0.00%
2018/06/20	0	0.00	2	21.93	21.85	-2	32,358	-0.01%
2018/06/19	4	21.69	0	0.00	21.60	4	32,291	0.01%
2018/06/14	8	22.01	2	22.13	21.90	6	31,544	0.02%
2018/06/12	1	22.20	0	0.00	22.10	1	32,170	0.00%
2018/06/11	0	0.00	3.7	22.26	22.35	-3.7	32,173	-0.01%
2018/06/08	6	22.35	0	0.00	22.35	6	32,354	0.02%
2018/06/06	0	0.00	19.6	22.35	22.45	-19.6	32,693	-0.06%
2018/06/05	0	0.00	2	22.15	22.20	-2	32,579	-0.01%
2018/06/04	5	21.70	0	0.00	21.95	5	32,605	0.02%
2018/05/31	2	21.65	0	0.00	21.60	2	33,175	0.01%
2018/05/30	1	21.70	0	0.00	21.60	1	32,648	0.00%
2018/05/29	1	22.15	0	0.00	22.15	1	32,291	0.00%
2018/05/25	0	0.00	11	22.25	22.20	-11	33,246	-0.03%
2018/05/24	0	0.00	5	22.30	22.15	-5	33,535	-0.01%
2018/05/23	0	0.00	2	22.20	22.15	-2	33,524	-0.01%
2018/05/22	0	0.00	6	22.21	22.15	-6	33,611	-0.02%
2018/05/21	0	0.00	12	22.15	22.15	-12	33,968	-0.04%
2018/05/18	4	22.05	4	22.05	22.10	0	34,052	0.00%
2018/05/17	0	0.00	3	22.08	22.05	-3	34,396	-0.01%
2018/05/16	0	0.00	2	22.00	22.05	-2	34,495	-0.01%
2018/05/14	0	0.00	5	22.12	22.10	-5	36,559	-0.01%
2018/05/11	0	0.00	14.2	21.86	21.95	-14.2	36,817	-0.04%
2018/05/09	3	21.45	8	21.49	21.45	-5	35,954	-0.01%
2018/05/08	0	0.00	5	21.23	21.35	-5	36,181	-0.01%
2018/05/07	10	21.10	0	0.00	21.10	10	36,271	0.03%
2018/05/03	0	0.00	22.9	21.05	21.10	-22.9	37,037	-0.06%
2018/05/02	5	21.18	9	21.20	21.15	-4	37,884	-0.01%
2018/04/27	1	21.20	0	0.00	21.35	1	39,624	0.00%
2018/04/23	2	21.35	0	0.00	21.35	2	40,177	0.00%
2018/04/19	0	0.00	3	21.65	21.70	-3	40,704	-0.01%
2018/04/18	0	0.00	2	21.50	21.50	-2	40,460	0.00%
2018/04/13	1	21.50	2	21.55	21.60	-1	41,291	0.00%
2018/04/12	1	21.40	0	0.00	21.40	1	42,091	0.00%
2018/04/11	0	0.00	2.1	21.36	21.50	-2.1	42,407	0.00%
2018/04/10	2	21.00	0	0.00	21.05	2	42,605	0.00%
2018/04/09	2	20.93	0	0.00	21.00	2	42,693	0.00%
2018/04/03	8	20.86	0	0.00	20.90	8	42,305	0.02%
2018/04/02	1	21.05	0	0.00	21.05	1	42,226	0.00%
2018/03/30	0	0.00	1	21.15	21.20	-1	42,684	0.00%
2018/03/29	7	20.96	0	0.00	20.90	7	42,855	0.02%
2018/03/28	2	21.00	0	0.00	21.00	2	42,682	0.00%
2018/03/27	31	21.10	0	0.00	21.15	31	42,510	0.07%
2018/03/26	1	21.00	0	0.00	21.05	1	42,362	0.00%
2018/03/23	10	21.01	0	0.00	20.95	10	42,341	0.02%
2018/03/21	12	21.50	0	0.00	21.50	12	41,595	0.03%
2018/03/20	4	21.50	0	0.00	21.55	4	41,940	0.01%
2018/03/19	0	0.00	10.5	21.47	21.60	-10.5	42,411	-0.02%
2018/03/16	24	21.28	0	0.00	21.30	24	42,333	0.06%
2018/03/14	0	0.00	2	21.90	21.80	-2	41,261	0.00%
2018/03/13	0	0.00	13	21.91	21.90	-13	41,012	-0.03%
2018/03/12	0	0.00	6	21.85	21.90	-6	40,888	-0.01%
2018/03/09	0	0.00	9	21.71	21.65	-9	41,045	-0.02%
2018/03/07	2	21.40	8	21.64	21.40	-6	41,693	-0.01%
2018/03/06	2	21.60	3	21.70	21.70	-1	41,997	0.00%
2018/03/05	10	21.65	6	21.68	21.50	4	42,307	0.01%
2018/03/02	4	21.45	6	21.58	21.65	-2	41,960	0.00%
2018/03/01	0	0.00	11	21.42	21.50	-11	41,744	-0.03%
2018/02/27	5	21.45	10	21.50	21.35	-5	41,174	-0.01%
2018/02/26	3	21.38	4	21.40	21.40	-1	40,717	0.00%
2018/02/23	1	21.20	7	21.28	21.25	-6	40,645	-0.01%
2018/02/22	0	0.00	3	21.18	21.20	-3	42,130	-0.01%
2018/02/21	0	0.00	10.8	20.99	21.10	-10.8	42,643	-0.03%
2018/02/12	8	20.61	12	20.66	20.60	-4	42,169	-0.01%
2018/02/09	15	20.49	5	20.43	20.35	10	42,068	0.02%
2018/02/08	2	20.50	2.5	20.64	20.60	-0.5	41,488	0.00%
2018/02/07	5	20.36	25	20.40	20.35	-20	41,165	-0.05%
2018/02/06	55	19.82	2	19.70	19.70	53	40,071	0.13%
2018/02/05	11	20.86	0	0.00	20.85	11	38,605	0.03%
2018/02/02	5	21.14	1	21.05	21.30	4	38,047	0.01%
2018/01/30	3	21.13	6	21.23	21.10	-3	37,024	-0.01%
2018/01/29	4	21.24	0	0.00	21.20	4	36,554	0.01%
2018/01/25	15	21.17	3	21.25	21.30	12	35,288	0.03%
2018/01/24	6	20.95	3	20.93	21.05	3	34,288	0.01%
2018/01/23	19	21.34	7	21.30	21.30	12	33,227	0.04%
2018/01/22	12	21.80	9	21.82	21.85	3	31,983	0.01%
2018/01/19	7	21.64	3	21.65	21.70	4	31,896	0.01%
2018/01/18	2	22.03	0	0.00	21.90	2	31,753	0.01%
2018/01/17	3	21.85	1	21.95	22.00	2	31,366	0.01%
2018/01/16	2	22.00	10	22.15	22.00	-8	31,197	-0.03%
2018/01/15	2	21.98	45	22.06	22.15	-43	30,820	-0.14%
2018/01/12	1	21.60	0.1	21.65	21.75	0.9	30,268	0.00%
2018/01/11	11	21.51	0	0.00	21.70	11	30,007	0.04%
2018/01/10	0	0.00	122	21.70	21.70	-122	29,985	-0.41%	大賣/鉅額交易
2018/01/09	4	21.36	87	21.25	21.40	-83	29,340	-0.28%
2018/01/08	3	21.30	31.5	21.29	21.50	-28.5	28,915	-0.10%
2018/01/05	0	0.00	17.5	20.83	20.90	-17.5	27,919	-0.06%
2018/01/04	0	0.00	1	20.70	20.65	-1	27,726	0.00%
2018/01/03	85	20.55	4.1	20.62	20.65	80.9	27,627	0.29%
2018/01/02	10	20.35	2	20.50	20.45	8	27,589	0.03%