中信金 (2891)-凱基-科園券商分點個股進出

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
35.40
漲跌
▲0.10
漲幅
+0.28%
成交量
157,040張
產業
上市金融類股
2807人加入追蹤

立即追蹤
本地時間:14:30

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

中信金 (2891)籌碼相關－凱基-科園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-科園券商分點個股進出
凱基-科園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
2024/05/31	1	35.75	4	35.93	35.40	-3	60,218	0.00%
2024/05/30	11.7	35.55	0	0.00	35.30	11.7	58,067	0.02%
2024/05/29	19.2	36.23	10	36.08	36.05	9.2	57,233	0.02%
2024/05/28	9.2	36.81	0.9	36.80	36.75	8.3	56,432	0.01%
2024/05/27	1	36.60	7	36.94	37.55	-6	56,002	-0.01%
2024/05/24	8.2	37.15	0	0.00	37.05	8.2	55,056	0.01%
2024/05/23	2.2	37.24	2.6	37.60	38.00	-0.4	54,616	0.00%
2024/05/22	0	37.80	0.1	37.85	37.90	0	53,888	0.00%
2024/05/21	13.3	37.51	1	37.75	37.75	12.3	53,638	0.02%
2024/05/20	0	0.00	22.3	38.22	38.55	-22.3	52,881	-0.04%
2024/05/17	2	37.93	10	37.89	38.10	-8	52,229	-0.02%
2024/05/16	0	0.00	526.2	37.56	37.50	-526.2	51,656	-1.02%	大賣/鉅額交易
2024/05/15	6	36.98	101	37.03	36.90	-95	50,909	-0.19%	大賣/
2024/05/14	3	36.03	11	36.06	36.05	-8	50,697	-0.02%
2024/05/13	11	36.37	5	36.60	36.50	6	49,784	0.01%
2024/05/10	9	36.94	23.6	37.07	37.45	-14.6	48,995	-0.03%
2024/05/09	2	36.20	4	36.26	36.10	-2	48,450	0.00%
2024/05/08	35	36.40	12.1	36.47	36.40	23	48,077	0.05%
2024/05/07	3	36.15	3.5	36.28	36.00	-0.5	47,221	0.00%
2024/05/06	16	36.21	24	35.94	36.10	-8	46,134	-0.02%
2024/05/03	2	34.73	11	34.71	34.75	-9	45,570	-0.02%
2024/05/02	4.1	34.20	7	34.11	34.10	-2.9	44,425	-0.01%
2024/04/30	4	34.21	12	34.25	34.10	-8	43,849	-0.02%
2024/04/29	19	34.11	182.2	34.20	34.25	-163.2	42,804	-0.38%	大賣/鉅額交易
2024/04/26	0	31.30	1	31.10	31.15	-1	40,402	0.00%
2024/04/25	23.2	31.04	2	31.00	31.00	21.2	40,831	0.05%
2024/04/24	1.1	31.60	1	32.00	31.45	0.1	41,070	0.00%
2024/04/23	1	31.55	2	31.70	31.55	-1	41,790	0.00%
2024/04/22	2	31.30	9	31.43	31.35	-7	42,071	-0.02%
2024/04/19	24.2	30.96	1	31.15	31.00	23.2	41,661	0.06%
2024/04/18	0	0.00	3	31.67	31.70	-3	41,147	-0.01%
2024/04/17	0	0.00	3	31.73	31.50	-3	40,960	-0.01%
2024/04/16	25.3	31.24	3	31.75	30.95	22.3	40,923	0.05%
2024/04/15	0	0.00	7	31.89	31.95	-7	40,429	-0.02%
2024/04/12	0.3	31.80	1	31.90	31.75	-0.7	40,770	0.00%
2024/04/11	4.3	31.68	0	0.00	31.95	4.3	40,863	0.01%
2024/04/10	3.2	31.88	0	0.00	31.85	3.2	41,139	0.01%
2024/04/09	0	0.00	3.2	32.02	32.15	-3.2	41,635	-0.01%
2024/04/08	0	0.00	10.4	32.11	32.05	-10.4	41,979	-0.02%
2024/04/03	7	31.62	0	0.00	31.45	7	41,810	0.02%
2024/04/02	8	31.73	0	0.00	31.80	8	41,734	0.02%
2024/04/01	16.8	32.07	1	32.00	31.65	15.8	41,763	0.04%
2024/03/29	0	0.00	123	32.53	33.05	-123	41,294	-0.30%	大賣/鉅額交易
2024/03/28	3	32.20	5	32.25	32.40	-2	40,295	0.00%
2024/03/27	0	0.00	9	32.43	32.60	-9	39,833	-0.02%
2024/03/26	2	32.00	2	31.75	31.80	0	39,715	0.00%
2024/03/25	1	31.70	8	31.85	31.70	-7	40,159	-0.02%
2024/03/22	2	32.23	3	32.37	31.90	-1	40,539	0.00%
2024/03/21	0	0.00	11	32.00	31.95	-11	40,415	-0.03%
2024/03/20	6.5	31.22	1	31.30	31.25	5.5	40,546	0.01%
2024/03/19	2	31.70	12	31.51	31.75	-10	40,945	-0.02%
2024/03/18	12	31.37	28	31.42	31.50	-16	40,987	-0.04%
2024/03/15	1	31.50	18.5	31.62	31.75	-17.5	41,028	-0.04%
2024/03/14	4	31.93	24.2	31.93	32.00	-20.2	40,281	-0.05%
2024/03/13	3	31.60	58.5	31.54	31.85	-55.5	40,118	-0.14%
2024/03/12	0	0.00	31	30.22	30.45	-31	38,730	-0.08%
2024/03/11	0	0.00	8.1	30.24	30.30	-8.1	38,819	-0.02%
2024/03/08	0.1	30.00	30	30.07	30.20	-29.9	38,852	-0.08%
2024/03/07	0	0.00	5	29.60	29.80	-5	38,308	-0.01%
2024/03/06	0	0.00	12	29.39	29.50	-12	38,080	-0.03%
2024/03/05	0.5	29.21	21	29.15	29.15	-20.5	38,671	-0.05%
2024/03/04	1	28.95	0	0.00	29.20	1	39,027	0.00%
2024/03/01	4	29.20	5	29.16	29.05	-1	39,567	0.00%
2024/02/29	53.3	29.24	4	29.18	29.40	49.4	39,774	0.12%
2024/02/27	0	0.00	10	29.25	29.00	-10	39,506	-0.03%
2024/02/26	0	0.00	5	29.20	29.10	-5	39,708	-0.01%
2024/02/23	2.1	28.96	2	29.30	28.90	0.1	39,946	0.00%
2024/02/22	0	0.00	90	29.29	29.30	-90	40,476	-0.22%
2024/02/21	7	28.93	8	28.94	28.95	-1	40,628	0.00%
2024/02/20	11	28.95	2	28.85	29.00	9	40,852	0.02%
2024/02/19	1	28.40	5	28.55	28.70	-4	41,036	-0.01%
2024/02/15	5	28.39	5	28.64	28.40	0	42,544	0.00%
2024/02/05	12.1	28.05	2	28.25	28.15	10.1	42,264	0.02%
2024/02/02	11	28.41	0	0.00	28.30	11	42,121	0.03%
2024/02/01	0.1	28.40	20	28.54	28.65	-19.9	41,868	-0.05%
2024/01/31	6.1	28.41	4	28.35	28.45	2.1	41,496	0.01%
2024/01/30	0	0.00	0.4	28.45	28.40	-0.4	41,448	0.00%
2024/01/29	3	28.47	6.2	28.48	28.50	-3.2	41,631	-0.01%
2024/01/26	10	28.45	10	28.39	28.50	0	42,284	0.00%
2024/01/25	1	27.91	4	28.05	28.15	-3	41,874	-0.01%
2024/01/23	0	28.10	5	28.00	28.10	-5	41,710	-0.01%
2024/01/22	0.1	28.03	5	28.11	28.20	-4.9	41,516	-0.01%
2024/01/19	0	0.00	3	27.75	27.90	-3	41,418	-0.01%
2024/01/18	5	27.50	11	27.59	27.85	-6	41,266	-0.01%
2024/01/17	6.1	27.62	7	27.69	27.55	-0.9	40,993	0.00%
2024/01/16	12	27.83	21	27.65	27.95	-9	40,075	-0.02%
2024/01/15	0	28.15	2	28.18	28.15	-2	39,622	0.00%
2024/01/12	8.2	28.06	1	28.10	28.05	7.2	40,082	0.02%
2024/01/11	0	28.20	3	28.32	28.35	-3	40,188	-0.01%
2024/01/10	63	27.86	3	27.92	28.05	60	40,432	0.15%
2024/01/08	1	28.45	8	28.37	28.40	-7	40,118	-0.02%
2024/01/05	2	28.05	0	0.00	28.10	2	39,708	0.01%
2024/01/04	0	28.20	0	0.00	28.15	0	39,981	0.00%
2024/01/03	0	0.00	2	28.18	28.20	-2	40,301	0.00%
2024/01/02	1	28.10	3	28.05	28.35	-2	39,794	0.00%
2023/12/29	52	28.10	12.1	28.16	28.35	39.9	39,694	0.10%
2023/12/28	3	28.35	4	28.23	28.40	-1	40,119	0.00%
2023/12/27	50	27.90	1	28.10	28.10	49	39,994	0.12%
2023/12/26	1	28.00	0	0.00	28.00	1	39,736	0.00%
2023/12/25	0.1	27.65	2	27.90	27.85	-1.9	39,749	0.00%
2023/12/22	53	27.60	0	0.00	27.75	53	39,841	0.13%
2023/12/21	53	27.50	0	0.00	27.85	53	39,823	0.13%
2023/12/20	57	28.09	12	28.05	27.80	45	39,621	0.11%
2023/12/19	115	28.09	8.2	28.24	28.25	106.8	39,245	0.27%	大買/鉅額交易
2023/12/18	1	28.00	3	28.28	28.25	-2	39,215	-0.01%
2023/12/15	0.1	28.20	7.2	28.25	28.15	-7.1	39,079	-0.02%
2023/12/14	0.1	27.85	34.3	28.28	28.45	-34.2	38,507	-0.09%
2023/12/13	1	27.85	18	27.82	27.95	-17	37,644	-0.05%
2023/12/12	0	27.45	9.2	27.53	27.60	-9.1	37,938	-0.02%
2023/12/11	2.2	27.21	7	27.36	27.40	-4.8	37,935	-0.01%
2023/12/08	0	0.00	38.3	27.39	27.50	-38.3	37,985	-0.10%
2023/12/07	0.1	26.95	12	26.81	26.85	-11.9	37,292	-0.03%
2023/12/06	10.1	26.95	5	27.10	27.10	5.1	37,464	0.01%
2023/12/05	11.1	26.64	7	26.60	26.75	4.1	37,353	0.01%
2023/12/04	4.1	27.10	6	26.85	26.90	-1.9	37,050	-0.01%
2023/12/01	9.4	27.02	21	26.90	26.95	-11.6	36,998	-0.03%
2023/11/30	1	27.00	5.2	27.00	27.35	-4.2	36,882	-0.01%
2023/11/29	10.2	27.03	0.1	27.00	26.85	10.2	35,893	0.03%
2023/11/28	5.2	27.24	14.7	27.21	27.15	-9.5	35,403	-0.03%
2023/11/27	1	26.70	1	27.10	26.70	0	35,110	0.00%
2023/11/24	2.1	26.65	2	26.68	26.75	0.1	34,855	0.00%
2023/11/23	0.7	26.97	125	26.76	26.85	-124.3	34,580	-0.36%	大賣/鉅額交易
2023/11/22	2	27.05	20.5	27.13	27.20	-18.5	34,138	-0.05%
2023/11/21	0.1	26.85	24	27.05	27.05	-23.9	33,878	-0.07%
2023/11/20	1	26.70	4	26.80	26.85	-3	33,355	-0.01%
2023/11/17	0	0.00	40	26.86	26.85	-40	33,129	-0.12%
2023/11/16	2.1	26.55	22	26.68	26.85	-19.9	33,127	-0.06%
2023/11/15	11	26.30	50	26.64	26.80	-39	32,938	-0.12%
2023/11/14	40	25.85	43	25.93	26.15	-3	32,064	-0.01%
2023/11/13	7.1	25.59	14	25.65	25.60	-6.9	32,148	-0.02%
2023/11/10	0	0.00	5	25.40	25.50	-5	32,748	-0.02%
2023/11/08	6.2	25.15	0	0.00	25.10	6.2	33,673	0.02%
2023/11/07	11	25.17	1	25.20	25.15	10	33,742	0.03%
2023/11/06	4	25.38	15	25.37	25.30	-11	33,942	-0.03%
2023/11/03	0.1	24.90	9.2	25.17	25.35	-9.1	34,020	-0.03%
2023/11/02	0.1	24.65	5	24.60	24.70	-4.9	33,840	-0.01%
2023/11/01	1	24.35	0	0.00	24.35	1	34,213	0.00%
2023/10/31	2	24.33	0	0.00	24.35	2	35,314	0.01%
2023/10/30	11.1	24.33	0	0.00	24.35	11.1	36,096	0.03%
2023/10/27	2	24.60	1	24.65	24.60	1	36,463	0.00%
2023/10/26	2	24.38	0	0.00	24.35	2	36,899	0.01%
2023/10/25	4	24.60	8.1	24.60	24.65	-4.1	36,740	-0.01%
2023/10/24	10	24.33	15	24.26	24.45	-5	36,657	-0.01%
2023/10/23	24	24.36	4	24.40	24.35	20	36,617	0.05%
2023/10/20	33.1	24.44	1	24.70	24.65	32.1	36,642	0.09%
2023/10/19	58	24.94	3	24.95	24.85	55	36,495	0.15%
2023/10/18	8	25.01	9	24.97	25.15	-1	36,784	0.00%
2023/10/17	11	25.29	1	25.10	25.15	10	36,806	0.03%
2023/10/16	0.5	25.15	1	25.15	25.35	-0.5	37,220	0.00%
2023/10/13	100	25.00	0	0.00	25.15	100	37,555	0.27%
2023/10/12	0	0.00	7.2	25.00	25.20	-7.2	38,011	-0.02%
2023/10/11	0	0.00	18	24.78	24.90	-18	37,994	-0.05%
2023/10/06	19	24.27	9	24.25	24.25	10	37,359	0.03%
2023/10/05	20.1	23.91	4	24.06	24.10	16.1	37,413	0.04%
2023/10/04	51.3	23.80	0	0.00	23.70	51.3	37,241	0.14%
2023/10/03	4.1	24.25	0	0.00	24.20	4.1	36,707	0.01%
2023/10/02	2	24.50	13	24.51	24.50	-11	36,681	-0.03%
2023/09/28	0	0.00	3	24.55	24.50	-3	37,388	-0.01%
2023/09/27	18.1	24.37	15	24.39	24.40	3.1	37,331	0.01%
2023/09/26	10.2	24.45	0	0.00	24.55	10.2	37,243	0.03%
2023/09/25	5.6	24.50	2	24.43	24.60	3.6	37,073	0.01%
2023/09/22	106.2	24.21	0	0.00	24.25	106.2	37,010	0.29%	大買/鉅額交易
2023/09/21	29.7	24.35	0	0.00	24.35	29.7	36,646	0.08%
2023/09/20	2.1	25.00	6	25.00	24.85	-3.9	36,037	-0.01%
2023/09/19	38	24.91	7	24.94	24.95	31	35,721	0.09%
2023/09/18	17	24.79	5	24.76	24.95	12	35,670	0.03%
2023/09/15	22.2	24.69	10.3	24.83	24.85	11.9	35,673	0.03%
2023/09/14	0	0.00	4	24.95	25.00	-4	34,978	-0.01%
2023/09/13	5.1	24.37	5	24.48	24.70	0.1	34,861	0.00%
2023/09/12	6.1	24.20	0.3	24.35	24.35	5.8	35,158	0.02%
2023/09/11	1	24.20	3	24.10	24.25	-2	35,157	-0.01%
2023/09/08	6.1	24.00	1	24.00	24.05	5.1	35,079	0.01%
2023/09/07	1	23.55	0	0.00	23.60	1	35,101	0.00%
2023/09/06	5.3	23.76	1	23.90	23.65	4.3	35,328	0.01%
2023/09/05	0.2	24.00	0	0.00	24.00	0.2	35,773	0.00%
2023/09/04	0.3	23.90	35	23.86	23.95	-34.8	35,972	-0.10%
2023/09/01	54	23.77	0	0.00	23.80	54	36,246	0.15%
2023/08/31	30	23.75	3	23.78	23.85	27	36,367	0.07%
2023/08/30	3	23.88	0	0.00	23.90	3	36,238	0.01%
2023/08/29	4	23.90	8	24.00	24.00	-4	36,282	-0.01%
2023/08/28	2	23.65	3	23.77	23.80	-1	36,345	0.00%
2023/08/25	69	23.56	0	0.00	23.50	69	37,283	0.19%
2023/08/24	3	23.87	2	23.80	23.85	1	37,333	0.00%
2023/08/23	4	23.63	0	0.00	23.70	4	37,180	0.01%
2023/08/22	11	23.52	0	0.00	23.55	11	37,194	0.03%
2023/08/21	28.6	23.72	10.3	23.85	23.85	18.3	36,888	0.05%
2023/08/18	46.2	23.47	1	23.40	23.35	45.2	36,736	0.12%
2023/08/17	13.5	23.05	1	23.10	23.25	12.5	36,714	0.03%
2023/08/16	43.9	23.28	3	23.43	23.40	40.9	36,242	0.11%
2023/08/15	19.2	23.96	2	24.05	23.90	17.2	35,831	0.05%
2023/08/14	32.2	24.33	5	24.28	24.30	27.2	35,662	0.08%
2023/08/11	4	24.89	5	24.95	24.90	-1	35,686	0.00%
2023/08/10	17	24.81	12	24.80	24.90	5	35,825	0.01%
2023/08/09	6	24.83	1	24.90	24.80	5	35,631	0.01%
2023/08/08	10	24.54	0	0.00	24.60	10	35,307	0.03%
2023/08/07	10.4	24.63	0	0.00	24.60	10.4	34,790	0.03%
2023/08/04	40.7	24.88	0	0.00	24.60	40.7	34,284	0.12%
2023/08/02	3	26.03	1	26.25	26.15	2	33,138	0.01%
2023/08/01	32.3	26.19	8	26.40	26.25	24.3	32,438	0.07%
2023/07/31	2	26.40	1	26.40	26.25	1	31,924	0.00%
2023/07/28	3	26.23	5	26.38	26.35	-2	31,380	-0.01%
2023/07/27	0	0.00	2	26.60	26.60	-2	31,388	-0.01%
2023/07/26	1	26.40	7	26.49	26.50	-6	31,543	-0.02%
2023/07/25	0	0.00	11	26.36	26.35	-11	31,479	-0.03%
2023/07/24	15.2	26.15	0	0.00	26.10	15.2	31,318	0.05%
2023/07/21	110	26.44	14	26.36	26.45	96	30,989	0.31%	大買/
2023/07/20	30	26.20	4	26.23	26.20	26	30,342	0.09%
2023/07/19	3	26.10	14	26.16	26.05	-11	29,714	-0.04%
2023/07/18	4	26.00	5.2	26.20	26.25	-1.2	29,118	0.00%
2023/07/17	6	25.75	13.6	26.05	26.15	-7.6	28,487	-0.03%
2023/07/14	1	25.35	28	25.34	25.40	-27	27,827	-0.10%
2023/07/13	20	25.00	1	25.05	24.90	19	27,228	0.07%
2023/07/12	0	0.00	19	25.03	25.15	-19	27,253	-0.07%
2023/07/11	6.1	24.82	26	24.85	24.95	-19.9	27,101	-0.07%
2023/07/10	21	24.50	3	24.40	24.50	18	27,102	0.07%
2023/07/07	11	24.23	40	24.56	24.60	-29	27,058	-0.11%
2023/07/06	30.2	24.38	2	24.75	24.50	28.2	27,061	0.10%
2023/07/05	0.9	24.98	0	0.00	24.95	0.9	26,339	0.00%
2023/07/04	0	0.00	1	24.95	24.85	-1	26,214	0.00%
2023/06/30	0	0.00	4	24.95	24.85	-4	26,497	-0.02%
2023/06/28	0	0.00	10	24.77	25.00	-10	26,495	-0.04%
2023/06/27	6	24.73	1	24.95	24.75	5	26,487	0.02%
2023/06/26	1	24.95	5	25.00	24.95	-4	26,395	-0.02%
2023/06/20	0	0.00	10	24.95	25.05	-10	26,306	-0.04%
2023/06/19	7	24.64	5.5	24.94	25.05	1.5	26,356	0.01%
2023/06/16	3	24.72	0	0.00	24.55	3	26,527	0.01%
2023/06/15	15.2	24.68	3	24.65	24.70	12.2	26,373	0.05%
2023/06/14	13.1	24.77	0.7	24.80	24.75	12.3	27,373	0.05%
2023/06/13	1	24.75	20	24.95	24.80	-19	28,420	-0.07%
2023/06/12	5	25.15	2	24.80	24.80	3	28,709	0.01%
2023/06/09	0	0.00	20.1	25.08	25.20	-20.1	29,323	-0.07%
2023/06/08	0	0.00	0.5	24.55	24.65	-0.5	28,992	0.00%
2023/06/07	0	0.00	1.1	24.59	24.60	-1.1	29,102	0.00%
2023/06/06	3	24.40	3	24.44	24.45	0	29,120	0.00%
2023/06/05	4	24.55	17.7	24.55	24.45	-13.7	29,340	-0.05%
2023/06/02	6	24.26	0.3	24.30	24.30	5.7	29,560	0.02%
2023/06/01	0	0.00	1	24.50	24.30	-1	29,602	0.00%
2023/05/31	1.2	24.38	0	0.00	24.30	1.2	29,580	0.00%
2023/05/30	0	0.00	7	24.55	24.50	-7	28,817	-0.02%
2023/05/29	1	24.30	0	0.00	24.40	1	28,781	0.00%
2023/05/26	0.5	24.10	74	24.03	24.10	-73.5	29,081	-0.25%
2023/05/25	12	24.20	6	24.12	24.10	6	28,947	0.02%
2023/05/24	0.3	24.54	12	24.50	24.50	-11.7	28,934	-0.04%
2023/05/23	10	24.48	7	24.42	24.60	3	28,789	0.01%
2023/05/22	13	24.61	30.9	24.56	24.55	-17.9	28,536	-0.06%
2023/05/19	0	0.00	116	24.30	24.40	-116	28,329	-0.41%	大賣/鉅額交易
2023/05/18	100	24.10	7.5	24.08	24.10	92.5	28,064	0.33%
2023/05/17	2	23.85	2	23.75	23.80	0	28,059	0.00%
2023/05/16	0	0.00	12	23.51	23.55	-12	27,711	-0.04%
2023/05/15	13	23.24	53	23.25	23.35	-40	27,531	-0.15%
2023/05/12	0	0.00	1	23.20	23.10	-1	27,525	0.00%
2023/05/11	1	23.25	4	23.29	23.30	-3	27,439	-0.01%
2023/05/10	4	23.20	0	0.00	23.30	4	27,382	0.01%
2023/05/09	4	23.30	0	0.00	23.30	4	27,491	0.01%
2023/05/08	8	23.10	17.6	23.30	23.35	-9.6	27,613	-0.03%
2023/05/04	1.1	22.86	1	23.05	23.10	0.1	28,121	0.00%
2023/05/03	0	0.00	5	22.95	22.95	-5	28,317	-0.02%
2023/05/02	4	22.78	14	22.76	22.90	-10	28,638	-0.03%
2023/04/28	0	0.00	5	22.50	22.60	-5	29,309	-0.02%
2023/04/27	1	22.30	0	0.00	22.40	1	29,437	0.00%
2023/04/26	2.5	22.34	5	22.35	22.45	-2.5	29,546	-0.01%
2023/04/25	4	22.45	5	22.45	22.35	-1	29,622	0.00%
2023/04/24	0	0.00	3	22.38	22.45	-3	29,609	-0.01%
2023/04/21	0	0.00	11	22.30	22.30	-11	29,753	-0.04%
2023/04/20	0	0.00	25	22.31	22.35	-25	29,896	-0.08%
2023/04/19	0	0.00	5	22.50	22.45	-5	30,494	-0.02%
2023/04/17	0	0.00	11.3	22.50	22.50	-11.3	31,004	-0.04%
2023/04/14	0.2	22.30	13	22.30	22.50	-12.8	30,952	-0.04%
2023/04/13	3.1	22.25	3	22.15	22.30	0.1	30,912	0.00%
2023/04/11	2	21.70	2	21.75	21.85	0	30,671	0.00%
2023/04/10	1.2	21.80	0.1	21.85	21.80	1.1	30,480	0.00%
2023/04/06	9.1	21.66	15	21.67	21.70	-5.9	30,326	-0.02%
2023/03/31	4	21.90	0	0.00	21.85	4	30,257	0.01%
2023/03/30	5	21.70	0	0.00	21.65	5	30,650	0.02%
2023/03/29	5	21.65	3	21.50	21.70	2	31,339	0.01%
2023/03/28	56.2	21.50	17.1	21.61	21.50	39.1	32,113	0.12%
2023/03/24	10.1	21.38	0	0.00	21.40	10.1	34,098	0.03%
2023/03/23	8	21.38	5	21.45	21.55	3	34,348	0.01%
2023/03/22	3	21.33	0	0.00	21.35	3	34,662	0.01%
2023/03/21	27.1	21.05	1	20.90	21.05	26.1	34,799	0.08%
2023/03/20	18.3	20.89	0	0.00	21.00	18.3	34,685	0.05%
2023/03/17	52.3	20.95	0	0.00	20.85	52.3	34,460	0.15%
2023/03/16	53.2	21.01	3	20.92	20.90	50.2	33,537	0.15%
2023/03/15	18.1	21.73	1.9	21.70	21.55	16.2	33,106	0.05%
2023/03/14	38.2	21.80	0	0.00	21.70	38.2	33,006	0.12%
2023/03/13	5	22.21	2	22.15	22.20	3	32,321	0.01%
2023/03/10	20.5	22.28	0	0.00	22.25	20.5	32,225	0.06%
2023/03/09	13	22.56	0	0.00	22.50	13	32,297	0.04%
2023/03/08	3	22.52	0	0.00	22.75	3	33,172	0.01%
2023/03/07	1	22.70	7	22.70	22.65	-6	33,327	-0.02%
2023/03/06	4	22.53	0	0.00	22.55	4	33,101	0.01%
2023/03/03	9	22.45	0	0.00	22.40	9	33,055	0.03%
2023/03/02	12.6	22.50	1	22.45	22.55	11.6	33,368	0.03%
2023/03/01	18	22.65	2	22.70	22.70	16	34,039	0.05%
2023/02/24	1	22.80	3	22.83	22.75	-2	34,090	-0.01%
2023/02/23	0	0.00	30	22.89	22.85	-30	34,022	-0.09%
2023/02/22	7	22.56	17	22.84	22.80	-10	34,302	-0.03%
2023/02/21	10.1	22.73	0	0.00	22.80	10.1	34,319	0.03%
2023/02/20	2	22.93	14	22.90	22.95	-12	34,675	-0.03%
2023/02/17	15	22.80	5.7	22.84	22.75	9.3	35,011	0.03%
2023/02/16	0	0.00	12.3	22.71	22.70	-12.3	35,347	-0.03%
2023/02/15	25.1	22.63	1	22.70	22.55	24.1	35,906	0.07%
2023/02/14	1	22.80	15	22.95	22.90	-14	35,542	-0.04%
2023/02/13	12	22.62	6	22.68	22.75	6	35,761	0.02%
2023/02/10	0.1	22.35	0.1	22.50	22.45	0	35,821	0.00%
2023/02/09	9	22.33	0	0.00	22.30	9	35,978	0.03%
2023/02/08	9	22.35	2.1	22.43	22.40	6.9	35,999	0.02%
2023/02/07	8	22.36	80.6	22.43	22.30	-72.6	36,182	-0.20%
2023/02/06	8.1	22.34	0	0.00	22.35	8.1	36,204	0.02%
2023/02/03	40.1	22.39	0	0.00	22.40	40.1	36,347	0.11%
2023/02/02	78.1	22.57	1	22.65	22.50	77.1	36,284	0.21%
2023/02/01	48.1	22.71	10	22.65	22.75	38.1	35,941	0.11%
2023/01/31	20	22.97	0	0.00	22.85	20	35,988	0.06%
2023/01/30	8	23.11	0	0.00	23.20	8	35,795	0.02%
2023/01/17	1	23.10	20	23.15	23.20	-19	35,026	-0.05%
2023/01/16	0	0.00	8	23.11	23.05	-8	35,085	-0.02%
2023/01/13	1	22.80	2	23.00	22.80	-1	35,071	0.00%
2023/01/12	5.2	22.86	2	23.00	22.90	3.2	35,746	0.01%
2023/01/11	0	23.05	21	23.05	23.10	-21	36,145	-0.06%
2023/01/10	0	0.00	28	22.93	23.15	-28	36,281	-0.08%
2023/01/09	0	0.00	33.2	22.94	23.15	-33.2	36,241	-0.09%
2023/01/05	2	22.50	5	22.55	22.60	-3	36,911	-0.01%
2022/12/30	0	22.25	5.5	22.16	22.10	-5.5	37,123	-0.01%
2022/12/29	1.5	21.95	0	0.00	21.90	1.5	37,390	0.00%
2022/12/28	0	22.15	0	0.00	22.15	0	37,930	0.00%
2022/12/26	0	0.00	9	22.05	22.10	-9	38,927	-0.02%
2022/12/23	3.3	21.85	30	21.85	21.90	-26.7	40,064	-0.07%
2022/12/21	3.1	21.77	0	0.00	21.70	3.1	41,362	0.01%
2022/12/20	6	21.87	0	0.00	21.90	6	41,361	0.01%
2022/12/19	6	22.13	0	0.00	22.05	6	40,751	0.01%
2022/12/16	30	22.46	1	22.50	22.25	29	40,189	0.07%
2022/12/15	21	22.70	0	0.00	22.75	21	39,518	0.05%
2022/12/14	0	0.00	5.2	22.95	22.90	-5.2	39,290	-0.01%
2022/12/13	9	22.72	0	0.00	22.70	9	38,999	0.02%
2022/12/12	0	0.00	26	22.93	22.90	-26	38,858	-0.07%
2022/12/09	16	22.65	2	22.75	22.70	14	39,501	0.04%
2022/12/08	4	22.65	7	22.77	22.80	-3	39,500	-0.01%
2022/12/07	1	23.10	27	23.09	23.05	-26	39,805	-0.07%
2022/12/06	9	22.54	1	22.80	22.40	8	39,379	0.02%
2022/12/05	9	22.97	3	22.95	22.75	6	39,214	0.02%
2022/12/02	8	22.50	2	22.65	22.50	6	39,140	0.02%
2022/12/01	2	22.70	0	0.00	22.60	2	39,480	0.01%
2022/11/30	0	0.00	10	23.08	23.00	-10	39,128	-0.03%
2022/11/29	0	0.00	7	22.71	22.85	-7	38,153	-0.02%
2022/11/28	0	22.30	1	22.30	22.20	-1	37,723	0.00%
2022/11/25	0	0.00	9	22.50	22.40	-9	37,853	-0.02%
2022/11/24	3.5	22.51	15	22.42	22.45	-11.5	38,158	-0.03%
2022/11/23	0	0.00	13	22.43	22.55	-13	38,123	-0.03%
2022/11/22	3	21.55	0	0.00	21.65	3	37,540	0.01%
2022/11/21	4	21.28	0	0.00	21.40	4	37,520	0.01%
2022/11/18	19.2	21.42	0	0.00	21.40	19.2	37,471	0.05%
2022/11/17	2	21.63	0	0.00	21.65	2	37,576	0.01%
2022/11/16	52	21.97	2	22.05	21.80	50	37,739	0.13%
2022/11/15	0	0.00	3	21.97	22.00	-3	37,538	-0.01%
2022/11/14	4	21.90	6	21.85	21.70	-2	37,461	-0.01%
2022/11/11	0.5	21.80	46	21.72	21.85	-45.5	37,305	-0.12%
2022/11/09	15	21.04	12	21.08	21.20	3	37,240	0.01%
2022/11/08	0	0.00	7	21.55	21.55	-7	36,802	-0.02%
2022/11/07	0	0.00	1.1	21.30	21.45	-1.1	36,762	0.00%
2022/11/04	1	20.70	7.8	20.73	20.90	-6.8	36,886	-0.02%
2022/11/03	27.1	20.62	0	0.00	20.55	27.1	37,187	0.07%
2022/11/02	6	20.99	0	0.00	20.85	6	37,302	0.02%
2022/11/01	0	0.00	12.2	21.00	21.10	-12.2	37,236	-0.03%
2022/10/31	7	20.51	0	0.00	20.40	7	37,321	0.02%
2022/10/28	2	20.63	5	20.65	20.55	-3	37,268	-0.01%
2022/10/27	3	20.58	7	20.60	20.55	-4	37,391	-0.01%
2022/10/26	0	0.00	5	20.30	20.35	-5	37,477	-0.01%
2022/10/25	1	19.95	2	20.05	20.00	-1	37,284	0.00%
2022/10/24	1.3	19.96	0	0.00	19.90	1.3	37,507	0.00%
2022/10/21	8	19.87	0	0.00	20.00	8	37,362	0.02%
2022/10/20	8	19.56	0	0.00	19.70	8	37,386	0.02%
2022/10/19	17.2	19.91	0	0.00	19.90	17.2	36,856	0.05%
2022/10/18	1	20.15	1	20.20	20.10	0	36,666	0.00%
2022/10/17	17	19.91	0	0.00	19.80	17	36,799	0.05%
2022/10/14	11	19.86	0	0.00	19.80	11	37,156	0.03%
2022/10/13	12.2	19.83	0	0.00	19.65	12.2	37,479	0.03%
2022/10/11	14	20.14	0	0.00	20.10	14	37,553	0.04%
2022/10/07	6	20.49	0	0.00	20.45	6	37,778	0.02%
2022/10/06	6	20.60	2	20.60	20.60	4	38,698	0.01%
2022/10/05	3	20.60	1	20.65	20.50	2	39,600	0.01%
2022/10/04	2.2	20.18	1	20.25	20.15	1.2	39,489	0.00%
2022/10/03	19.5	19.78	0	0.00	19.70	19.5	39,279	0.05%
2022/09/30	19.4	19.86	0	0.00	19.85	19.4	39,035	0.05%
2022/09/29	8.2	20.15	0	0.00	20.05	8.2	38,420	0.02%
2022/09/28	25.1	20.28	2	20.10	20.10	23.1	38,398	0.06%
2022/09/27	14.2	20.88	0	0.00	20.75	14.2	37,734	0.04%
2022/09/26	7.2	21.32	0	0.00	21.25	7.2	37,481	0.02%
2022/09/23	5	21.68	1	21.70	21.65	4	38,139	0.01%
2022/09/22	13.2	21.63	4	21.60	21.60	9.2	38,352	0.02%
2022/09/21	14	22.06	3	22.15	22.05	11	38,110	0.03%
2022/09/20	6	22.21	0	0.00	22.20	6	38,087	0.02%
2022/09/19	3	22.18	0	0.00	22.15	3	38,054	0.01%
2022/09/16	10.1	22.18	0	0.00	22.10	10.1	37,980	0.03%
2022/09/15	10	22.31	0	0.00	22.30	10	37,330	0.03%
2022/09/14	19.3	22.39	0	0.00	22.30	19.3	37,527	0.05%
2022/09/13	13	23.01	0	0.00	22.75	13	37,514	0.03%
2022/09/12	16.7	22.94	0	0.00	22.90	16.7	37,684	0.04%
2022/09/08	6	22.77	1	22.90	22.90	5	38,143	0.01%
2022/09/07	8	22.89	0	0.00	22.80	8	38,832	0.02%
2022/09/06	1	23.40	0	0.00	23.40	1	38,851	0.00%
2022/09/05	1	23.10	0	0.00	23.25	1	39,338	0.00%
2022/09/02	13	22.96	0	0.00	22.90	13	39,793	0.03%
2022/09/01	23	22.97	0	0.00	23.05	23	40,102	0.06%
2022/08/31	1	23.20	0	0.00	23.50	1	40,481	0.00%
2022/08/30	16	23.30	0	0.00	23.25	16	40,094	0.04%
2022/08/29	6	23.35	0	0.00	23.50	6	39,792	0.02%
2022/08/26	1	23.85	0	0.00	23.85	1	39,689	0.00%
2022/08/25	2.1	23.78	6	23.83	23.75	-3.9	39,795	-0.01%
2022/08/24	12.1	23.62	0.5	23.50	23.45	11.6	39,974	0.03%
2022/08/23	12.8	24.03	1	23.95	23.80	11.8	43,093	0.03%
2022/08/22	1	24.35	5	24.35	24.35	-4	44,016	-0.01%
2022/08/19	6	24.38	3	24.37	24.60	3	44,991	0.01%
2022/08/18	1	24.50	11	24.55	24.45	-10	45,094	-0.02%
2022/08/17	10	24.90	0	24.90	24.90	10	45,265	0.02%
2022/08/16	5	24.30	0.4	24.58	24.55	4.6	45,351	0.01%
2022/08/15	10	24.10	1.9	24.32	24.25	8.1	45,511	0.02%
2022/08/12	5	24.10	0.2	24.18	24.10	4.8	45,862	0.01%
2022/08/11	0.4	24.06	2	23.95	24.05	-1.6	46,417	0.00%
2022/08/10	2	23.40	19	23.67	23.55	-17	46,625	-0.04%
2022/08/09	0.2	23.30	0	0.00	23.30	0.2	46,849	0.00%
2022/08/08	2	23.05	2	23.05	23.10	0	47,093	0.00%
2022/08/05	2	22.70	1	22.80	23.00	1	47,952	0.00%
2022/08/04	1	22.25	0	0.00	22.25	1	48,357	0.00%
2022/08/03	5.2	22.30	0	0.00	22.30	5.2	48,627	0.01%
2022/08/02	12	22.51	0	0.00	22.45	12	49,045	0.02%
2022/08/01	15	22.88	0	0.00	22.95	15	49,276	0.03%
2022/07/29	5.5	23.01	4	22.85	22.95	1.5	49,904	0.00%
2022/07/28	0	0.00	2	23.15	23.20	-2	50,145	0.00%
2022/07/27	10	23.00	0	0.00	22.95	10	50,004	0.02%
2022/07/26	1	22.90	0	0.00	22.95	1	50,007	0.00%
2022/07/25	3	22.85	0	0.00	22.70	3	50,025	0.01%
2022/07/22	11	22.49	1	22.75	22.75	10	50,265	0.02%
2022/07/21	13	22.28	0	0.00	22.65	13	50,606	0.03%
2022/07/20	8	22.65	0.1	22.40	22.25	7.9	50,794	0.02%
2022/07/19	10	22.22	0	0.00	22.20	10	50,687	0.02%
2022/07/18	6	22.35	4	22.15	22.30	2	51,013	0.00%
2022/07/15	15.6	21.98	0	0.00	21.80	15.6	50,644	0.03%
2022/07/14	38.6	22.38	0	0.00	22.25	38.6	50,425	0.08%
2022/07/13	0	0.00	1	23.60	23.45	-1	49,828	0.00%
2022/07/12	13.2	23.00	2	22.95	22.95	11.2	49,189	0.02%
2022/07/11	2	23.68	1	23.85	23.65	1	49,079	0.00%
2022/07/08	13.5	24.11	10	23.85	23.85	3.5	49,584	0.01%
2022/07/06	14.5	23.68	0	0.00	23.50	14.5	50,021	0.03%
2022/07/04	7.2	24.27	0	0.00	24.30	7.2	49,813	0.01%
2022/07/01	3.1	24.61	4	24.85	24.60	-0.9	51,056	0.00%
2022/06/30	4	25.20	1.4	25.13	25.10	2.6	51,643	0.01%
2022/06/29	0.1	25.78	0	0.00	25.80	0.1	51,917	0.00%
2022/06/28	2	25.70	0	0.00	25.80	2	52,170	0.00%
2022/06/27	6	26.41	5	26.35	26.20	1	52,607	0.00%
2022/06/24	0	0.00	6	26.23	26.30	-6	52,432	-0.01%
2022/06/23	2	25.75	0	0.00	26.05	2	52,483	0.00%
2022/06/22	1	26.25	0	0.00	26.05	1	52,405	0.00%
2022/06/21	10	25.90	4	26.19	26.45	6	52,380	0.01%
2022/06/20	6	25.68	1	26.30	25.50	5	52,656	0.01%
2022/06/17	1	26.10	0	0.00	26.00	1	52,494	0.00%
2022/06/16	0	0.00	27	26.79	26.60	-27	52,312	-0.05%
2022/06/15	10	26.30	0	0.00	26.30	10	52,759	0.02%
2022/06/14	2.2	26.01	1	26.05	26.00	1.2	53,021	0.00%
2022/06/13	16.1	25.40	10	25.40	25.55	6.1	52,770	0.01%
2022/06/10	6	25.63	3	25.97	26.00	3	52,499	0.01%
2022/06/09	10.1	26.15	20	26.15	25.85	-9.9	52,248	-0.02%
2022/06/08	2	26.73	0	0.00	26.75	2	51,486	0.00%
2022/06/07	3	26.62	11	26.60	26.55	-8	51,853	-0.02%
2022/06/06	0.2	26.85	0	0.00	26.85	0.2	52,387	0.00%
2022/06/02	4	26.39	1	26.55	26.60	3	53,198	0.01%
2022/06/01	20	26.85	0	0.00	26.55	20	54,359	0.04%
2022/05/31	11.7	26.55	3	26.55	27.15	8.7	54,651	0.02%
2022/05/30	4	26.74	1	26.95	27.10	3	51,544	0.01%
2022/05/27	2	26.55	3	26.53	26.60	-1	50,778	0.00%
2022/05/26	12.1	25.20	0	0.00	25.30	12.1	50,891	0.02%
2022/05/25	3	25.27	0	0.00	25.35	3	51,632	0.01%
2022/05/24	5	25.55	0	0.00	25.55	5	52,700	0.01%
2022/05/23	0	25.65	0	0.00	25.45	0	52,523	0.00%
2022/05/20	3	25.43	2	25.50	25.45	1	52,738	0.00%
2022/05/19	7.1	25.34	18.5	25.27	25.30	-11.4	52,434	-0.02%
2022/05/18	2.4	25.78	2	25.60	26.10	0.4	51,969	0.00%
2022/05/17	16.2	25.51	1	25.65	25.50	15.2	52,002	0.03%
2022/05/16	5.8	25.64	7	25.69	25.70	-1.2	52,112	0.00%
2022/05/13	9.1	25.76	0	0.00	25.80	9.1	51,999	0.02%
2022/05/12	6.1	26.33	13	26.41	26.05	-6.9	51,405	-0.01%
2022/05/11	4.2	27.12	0	0.00	27.10	4.2	51,084	0.01%
2022/05/10	0	0.00	6	27.38	27.55	-6	51,342	-0.01%
2022/05/09	8	27.39	10.2	27.35	27.30	-2.2	51,224	0.00%
2022/05/06	4	27.60	20	27.62	28.00	-16	51,525	-0.03%
2022/05/05	28	28.53	36	28.20	28.05	-8	52,080	-0.02%
2022/05/04	6	28.85	0	0.00	28.90	6	51,753	0.01%
2022/05/03	30	28.88	8	28.90	28.75	22	52,196	0.04%
2022/04/29	6	29.00	0	0.00	29.25	6	52,517	0.01%
2022/04/28	24	28.79	0	0.00	29.00	24	52,771	0.05%
2022/04/27	81.1	29.09	1	29.00	28.90	80.1	52,740	0.15%
2022/04/26	11	29.47	12	29.60	29.70	-1	52,882	0.00%
2022/04/25	11	29.14	0	0.00	29.10	11	52,663	0.02%
2022/04/22	8	29.21	28	29.21	29.45	-20	52,476	-0.04%
2022/04/21	13	28.71	6	28.65	28.75	7	52,787	0.01%
2022/04/20	12	29.05	16	28.92	29.20	-4	54,276	-0.01%
2022/04/19	1	28.95	16	29.01	28.95	-15	54,643	-0.03%
2022/04/18	9	28.66	21	28.99	28.75	-12	55,421	-0.02%
2022/04/15	5	29.27	23	29.22	29.35	-18	55,161	-0.03%
2022/04/14	57.2	29.75	36	29.56	29.45	21.2	55,199	0.04%
2022/04/13	16	30.38	1	30.65	30.35	15	54,960	0.03%
2022/04/12	13	30.57	14	30.53	30.70	-1	54,588	0.00%
2022/04/11	11.6	30.83	27	30.54	30.45	-15.4	54,014	-0.03%
2022/04/08	15	30.45	8	30.28	30.50	7	53,483	0.01%
2022/04/07	27.8	30.51	20	30.65	30.35	7.8	52,910	0.01%
2022/04/06	6.3	29.85	10	30.04	30.15	-3.8	51,305	-0.01%
2022/04/01	3.2	29.66	4.4	29.57	29.85	-1.2	49,861	0.00%
2022/03/31	17.5	29.29	7	29.29	29.40	10.5	49,092	0.02%
2022/03/30	0	28.95	12	29.00	29.00	-12	48,418	-0.02%
2022/03/29	11	28.82	20	28.70	28.80	-9	47,964	-0.02%
2022/03/28	33.1	28.64	3	28.77	29.00	30.1	48,207	0.06%
2022/03/25	9	28.92	3.4	28.99	29.00	5.7	48,151	0.01%
2022/03/24	6.3	29.15	15	29.17	29.15	-8.8	48,056	-0.02%
2022/03/23	4.1	29.05	19.2	29.07	29.20	-15.1	48,030	-0.03%
2022/03/22	0.3	28.40	0	0.00	28.55	0.3	47,386	0.00%
2022/03/21	3	28.32	1	28.45	28.30	2	47,093	0.00%
2022/03/18	5.5	28.23	29	28.29	28.15	-23.5	46,789	-0.05%
2022/03/17	4	27.65	7	27.52	27.60	-3	45,712	-0.01%
2022/03/16	2	26.95	0	0.00	26.95	2	45,111	0.00%
2022/03/15	5.4	26.62	5	26.60	26.60	0.4	44,878	0.00%
2022/03/11	3.6	26.55	0.1	26.60	26.50	3.5	45,719	0.01%
2022/03/10	5.5	26.38	1	26.75	26.80	4.5	45,980	0.01%
2022/03/09	14	25.88	0	0.00	25.75	14	46,095	0.03%
2022/03/08	25.4	25.80	1	25.80	25.60	24.4	45,964	0.05%
2022/03/07	39	26.18	14	26.17	26.25	24.9	45,170	0.06%
2022/03/04	3.1	27.42	10	27.45	27.35	-6.9	44,605	-0.02%
2022/03/03	1	27.95	2	28.00	27.95	-1	44,184	0.00%
2022/03/02	0	27.90	0	0.00	27.95	0	44,067	0.00%
2022/03/01	7.8	27.34	7	27.59	27.75	0.8	44,046	0.00%
2022/02/25	6.3	26.80	212	26.69	27.15	-205.8	43,248	-0.48%	大賣/鉅額交易
2022/02/24	47	26.96	0	0.00	26.90	47	42,362	0.11%
2022/02/23	2	27.60	8	27.80	27.80	-6	40,992	-0.01%
2022/02/22	9.7	27.65	6	27.89	27.85	3.7	41,082	0.01%
2022/02/21	3	28.17	2	28.25	28.35	1	40,847	0.00%
2022/02/18	8.3	28.32	0	0.00	28.35	8.3	41,144	0.02%
2022/02/17	3.3	28.45	5	28.58	28.45	-1.7	41,111	0.00%
2022/02/16	2	28.40	12	28.37	28.20	-10	40,784	-0.02%
2022/02/15	19	28.39	20	28.30	28.15	-1	40,242	0.00%
2022/02/14	6	28.43	22	28.36	28.65	-16	39,948	-0.04%
2022/02/11	30	28.60	1	28.75	28.85	29	39,558	0.07%
2022/02/10	9	28.61	26.9	28.61	28.85	-17.9	39,375	-0.05%
2022/02/09	3.3	28.79	1	28.90	28.90	2.3	38,799	0.01%
2022/02/08	17	28.52	2	28.55	28.70	15	38,318	0.04%
2022/02/07	6	28.36	8.1	28.34	28.50	-2	37,643	-0.01%
2022/01/26	21	27.54	3	27.70	27.60	18	36,413	0.05%
2022/01/25	6.3	27.03	11	27.15	27.25	-4.7	36,212	-0.01%
2022/01/24	7.8	27.26	13	27.22	27.50	-5.2	35,877	-0.01%
2022/01/21	9	27.22	19	27.17	27.40	-10	35,482	-0.03%
2022/01/20	5.3	27.59	4	27.71	27.70	1.3	34,989	0.00%
2022/01/19	16.1	27.88	17	27.91	27.80	-1	34,687	0.00%
2022/01/18	3	27.93	26	27.98	27.90	-23	34,083	-0.07%
2022/01/17	5	27.75	14	27.80	27.80	-9	33,806	-0.03%
2022/01/14	33.3	28.23	27.5	28.22	27.90	5.9	33,758	0.02%
2022/01/13	40	28.03	31.3	28.24	28.45	8.8	33,519	0.03%
2022/01/12	2	27.15	12	27.31	27.40	-10	32,036	-0.03%
2022/01/11	1	27.20	12	26.47	27.40	-11	31,414	-0.04%
2022/01/10	2	26.20	21	26.34	26.40	-19	30,637	-0.06%
2022/01/07	7	26.40	4	26.16	26.30	3	30,625	0.01%
2022/01/06	7	26.01	4	26.01	26.20	3	30,273	0.01%
2022/01/05	0	25.95	1	26.00	26.05	-1	29,814	0.00%
2022/01/04	24	25.80	7	25.86	25.95	17	29,971	0.06%
2022/01/03	3	25.80	3	25.83	25.75	0	29,966	0.00%
2021/12/30	1	26.00	11	26.01	25.95	-10	30,503	-0.03%
2021/12/29	3	25.90	5.1	25.98	26.10	-2.1	30,879	-0.01%
2021/12/28	3	25.80	11	25.90	25.95	-8	31,034	-0.03%
2021/12/27	0.1	25.85	1	25.85	25.80	-0.9	31,043	0.00%
2021/12/24	1	25.85	0	0.00	25.85	1	31,571	0.00%
2021/12/23	1	25.80	4	25.85	25.90	-3	31,987	-0.01%
2021/12/22	0	0.00	5	25.83	25.80	-5	32,059	-0.02%
2021/12/21	9.8	25.45	7	25.66	25.65	2.8	32,072	0.01%
2021/12/20	7	25.35	0.5	25.45	25.35	6.5	32,028	0.02%
2021/12/17	2.4	25.78	5	25.80	25.60	-2.6	32,276	-0.01%
2021/12/16	3	25.32	0	0.00	25.50	3	32,351	0.01%
2021/12/15	7	25.43	1.5	25.53	25.35	5.5	32,803	0.02%
2021/12/14	6	25.38	1.5	25.45	25.55	4.5	33,573	0.01%
2021/12/13	7.5	25.80	1	25.80	25.85	6.5	34,321	0.02%
2021/12/10	0	0.00	4	25.95	25.95	-4	34,337	-0.01%
2021/12/09	1	25.80	1	25.85	25.90	0	34,485	0.00%
2021/12/08	4	25.85	7.4	25.94	25.95	-3.4	34,539	-0.01%
2021/12/07	2	25.70	9	25.67	26.00	-7	33,932	-0.02%
2021/12/06	9	25.22	2.2	25.34	25.45	6.9	33,351	0.02%
2021/12/03	4	25.05	3	25.15	25.20	1	33,150	0.00%
2021/12/02	2	24.70	5	24.85	25.00	-3	32,490	-0.01%
2021/12/01	0	0.00	1	24.55	24.85	-1	31,937	0.00%
2021/11/30	1	24.50	0	0.00	24.40	1	31,777	0.00%
2021/11/29	11.5	24.30	5	24.33	24.30	6.5	31,012	0.02%
2021/11/26	16	24.66	0	0.00	24.70	16	30,927	0.05%
2021/11/25	2.1	24.80	2	24.80	24.95	0.1	31,206	0.00%
2021/11/24	0.5	24.75	3.1	24.83	24.80	-2.6	31,106	-0.01%
2021/11/23	1	24.50	2	24.48	24.50	-1	31,063	0.00%
2021/11/22	1	24.35	0	0.00	24.40	1	31,119	0.00%
2021/11/19	13.1	24.38	1.1	24.21	24.25	12	31,263	0.04%
2021/11/18	4	24.61	4	24.65	24.75	0	31,198	0.00%
2021/11/17	3	24.32	20	24.33	24.45	-17	31,080	-0.05%
2021/11/16	0	0.00	8	23.96	24.05	-8	30,878	-0.03%
2021/11/15	2.1	23.95	3.1	23.95	24.00	-1.1	31,057	0.00%
2021/11/12	2.1	23.65	3	23.70	23.70	-1	30,892	0.00%
2021/11/11	3	23.48	1	23.45	23.60	2	31,098	0.01%
2021/11/10	0.1	23.45	0.3	23.50	23.55	-0.2	32,063	0.00%
2021/11/09	0.1	23.50	21	23.48	23.55	-21	33,086	-0.06%
2021/11/08	0	0.00	1	23.30	23.40	-1	33,500	0.00%
2021/11/05	7.1	23.20	0.1	23.20	23.20	6.9	33,717	0.02%
2021/11/04	0	0.00	0.1	23.40	23.25	-0.1	33,798	0.00%
2021/11/03	0	0.00	10.4	23.22	23.35	-10.4	33,795	-0.03%
2021/11/02	2	23.25	0.5	23.15	23.10	1.5	34,050	0.00%
2021/11/01	1.1	23.05	0	0.00	23.05	1.1	34,278	0.00%
2021/10/29	2.1	23.15	0.5	23.20	23.20	1.6	34,215	0.00%
2021/10/28	1.1	23.30	3	23.32	23.40	-2	34,225	-0.01%
2021/10/27	5.1	23.41	1	23.35	23.40	4.1	34,355	0.01%
2021/10/26	0	0.00	3	23.60	23.55	-3	34,437	-0.01%
2021/10/25	5	23.51	6	23.52	23.55	-1	34,263	0.00%
2021/10/22	0	0.00	4.1	23.41	23.55	-4.1	34,316	-0.01%
2021/10/21	0	0.00	28.2	23.29	23.40	-28.2	33,922	-0.08%
2021/10/20	0	0.00	2	23.13	23.00	-2	33,272	-0.01%
2021/10/19	4	23.00	1	23.05	23.00	3	33,057	0.01%
2021/10/18	4	22.98	15	23.09	23.05	-11	32,921	-0.03%
2021/10/15	1.1	22.90	11	22.88	23.00	-10	32,613	-0.03%
2021/10/14	10.1	22.90	0	0.00	22.95	10.1	32,692	0.03%
2021/10/13	2.1	22.75	0	0.00	22.85	2.1	32,941	0.01%
2021/10/12	0.6	22.89	0	0.00	22.90	0.6	33,807	0.00%
2021/10/08	1	22.85	0	0.00	22.90	1	33,738	0.00%
2021/10/07	0.1	22.85	6	22.92	22.85	-6	33,870	-0.02%
2021/10/06	0.5	22.64	0	0.00	22.70	0.5	33,628	0.00%
2021/10/05	2	22.40	0	0.00	22.45	2	33,576	0.01%
2021/10/04	6.6	22.51	0	0.00	22.40	6.6	33,626	0.02%
2021/10/01	2.3	22.51	2	22.60	22.50	0.3	33,881	0.00%
2021/09/29	1.7	22.80	0	0.00	22.75	1.7	33,470	0.00%
2021/09/28	0	0.00	1	22.85	22.90	-1	33,327	0.00%
2021/09/24	3.2	22.88	0.5	22.85	22.80	2.7	33,140	0.01%
2021/09/23	1	22.75	30.5	22.79	22.95	-29.5	33,035	-0.09%
2021/09/22	5.2	22.51	0	0.00	22.60	5.2	32,828	0.02%
2021/09/17	2.1	23.01	19.9	23.28	23.00	-17.8	32,216	-0.06%
2021/09/16	0	0.00	57	23.26	23.40	-57	31,654	-0.18%
2021/09/15	0	0.00	8	22.98	23.00	-8	30,744	-0.03%
2021/09/14	1	22.90	0.5	22.90	23.00	0.5	30,609	0.00%
2021/09/13	12	22.93	9	23.00	23.00	3	30,470	0.01%
2021/09/10	0.1	22.90	0	22.95	22.95	0.1	30,734	0.00%
2021/09/09	0.7	22.80	0.5	22.80	22.85	0.2	31,186	0.00%
2021/09/08	0.2	22.85	0.2	22.85	22.90	0	31,342	0.00%
2021/09/06	0	0.00	8.5	22.77	22.85	-8.5	31,468	-0.03%
2021/09/03	2	22.80	27.8	22.78	22.85	-25.8	31,466	-0.08%
2021/09/02	2.1	22.58	0	0.00	22.70	2.1	31,484	0.01%
2021/09/01	1	22.90	6	22.91	23.00	-5	31,489	-0.02%
2021/08/31	1	22.90	32.1	22.93	23.00	-31.1	31,304	-0.10%
2021/08/30	0	0.00	3.1	22.75	22.90	-3.1	30,826	-0.01%
2021/08/27	6	22.68	21.1	22.70	22.75	-15.1	30,851	-0.05%
2021/08/26	2.6	22.21	0.1	22.20	22.40	2.4	30,525	0.01%
2021/08/25	4	22.24	0.4	22.23	22.30	3.6	30,608	0.01%
2021/08/24	21	21.76	2.8	21.85	22.00	18.2	30,324	0.06%
2021/08/23	0.5	21.45	0	0.00	21.45	0.5	30,290	0.00%
2021/08/20	6.7	21.17	0	0.00	21.15	6.7	30,598	0.02%
2021/08/19	26	21.35	1	21.20	21.35	25	31,913	0.08%
2021/08/18	2.5	21.57	0	0.00	21.60	2.5	31,640	0.01%
2021/08/17	3.7	21.51	2.3	21.41	21.60	1.3	32,363	0.00%
2021/08/16	26.8	21.52	0	0.00	21.40	26.8	32,290	0.08%
2021/08/13	265	22.84	1	22.85	22.80	264	32,099	0.82%	大買/鉅額交易
2021/08/12	158	22.95	0	0.00	22.90	158	31,613	0.50%	大買/鉅額交易
2021/08/11	1	23.00	28	23.00	23.00	-27	31,314	-0.09%
2021/08/09	3.1	23.08	0.2	23.00	23.10	2.9	32,212	0.01%
2021/08/06	0	0.00	8	23.15	23.10	-8	32,486	-0.02%
2021/08/05	0	0.00	6	23.08	23.10	-6	33,171	-0.02%
2021/08/04	1.1	23.00	0	0.00	23.00	1.1	35,359	0.00%
2021/08/02	0	0.00	16.4	22.99	23.10	-16.4	38,154	-0.04%
2021/07/30	0	0.00	11	22.89	22.85	-11	38,287	-0.03%
2021/07/29	10.1	22.80	0	0.00	22.80	10.1	38,669	0.03%
2021/07/28	41	22.61	0	0.00	22.75	41	39,014	0.11%
2021/07/27	1	22.80	0	0.00	22.85	1	39,561	0.00%
2021/07/26	33.4	22.94	6	22.85	22.90	27.4	40,148	0.07%
2021/07/23	4	23.00	2	22.90	23.00	2	40,400	0.00%
2021/07/22	21	22.85	2.1	22.85	22.85	18.9	40,669	0.05%
2021/07/21	9.1	22.65	2	22.70	22.70	7.1	41,004	0.02%
2021/07/20	11	22.70	2	22.65	22.65	9	41,527	0.02%
2021/07/19	7	23.06	20	22.89	23.00	-13	41,459	-0.03%
2021/07/16	3	22.87	37	22.87	23.05	-34	41,699	-0.08%
2021/07/15	0	0.00	1	22.75	22.75	-1	41,161	0.00%
2021/07/13	1.1	22.75	25	22.65	22.70	-24	42,089	-0.06%
2021/07/12	1	22.65	30	22.84	22.65	-29	41,905	-0.07%
2021/07/09	3	22.75	10	22.65	22.70	-7	41,888	-0.02%
2021/07/08	14.1	22.84	35	22.86	22.85	-21	41,757	-0.05%
2021/07/07	2.1	22.50	3	22.57	22.65	-0.9	41,843	0.00%
2021/07/06	3	22.55	1	22.60	22.60	2	41,746	0.00%
2021/07/05	5.1	22.45	8	22.49	22.50	-2.9	41,750	-0.01%
2021/07/02	21	22.42	0	0.00	22.40	21	41,755	0.05%
2021/07/01	0.1	22.60	2	22.55	22.55	-2	41,913	0.00%
2021/06/29	20	22.53	0	0.00	22.60	20	41,824	0.05%
2021/06/28	1.1	22.65	0	0.00	22.65	1.1	42,026	0.00%
2021/06/25	0.1	22.60	2	22.75	22.75	-1.9	42,487	0.00%
2021/06/24	1	22.50	0	0.00	22.55	1	42,451	0.00%
2021/06/23	1.1	22.40	0	0.00	22.55	1.1	42,846	0.00%
2021/06/22	1	22.25	3	22.30	22.30	-2	43,399	0.00%
2021/06/21	9	22.06	0	0.00	22.25	9	43,413	0.02%
2021/06/18	12.1	22.18	1	22.15	22.15	11.1	43,304	0.03%
2021/06/17	11	22.21	0	0.00	22.30	11	42,894	0.03%
2021/06/16	9	22.21	0	0.00	22.40	9	43,429	0.02%
2021/06/15	9	22.36	5	22.35	22.40	4	43,528	0.01%
2021/06/11	3	22.40	0	0.00	22.50	3	44,044	0.01%
2021/06/10	3	22.35	10	22.45	22.50	-7	44,798	-0.02%
2021/06/09	10	22.40	0	0.00	22.45	10	45,733	0.02%
2021/06/08	22.1	22.50	0	0.00	22.55	22.1	46,197	0.05%
2021/06/07	26	22.43	12	22.52	22.55	14	47,083	0.03%
2021/06/04	32.1	22.58	2	22.50	22.75	30.1	47,616	0.06%
2021/06/03	29	22.84	25	22.85	22.90	4	48,813	0.01%
2021/06/02	35.1	22.87	0	0.00	22.95	35.1	49,204	0.07%
2021/06/01	31	22.90	1	22.90	23.00	30	49,151	0.06%
2021/05/31	1	22.95	12	23.03	23.05	-11	49,478	-0.02%
2021/05/28	0	22.65	33	22.94	23.00	-33	49,540	-0.07%
2021/05/27	24.1	22.41	0	0.00	22.40	24.1	49,248	0.05%
2021/05/26	1	22.85	0	0.00	23.00	1	49,174	0.00%
2021/05/25	3	23.15	4.1	23.09	22.85	-1	49,644	0.00%
2021/05/24	5.1	22.35	1	22.35	22.50	4.1	49,453	0.01%
2021/05/21	0	22.55	15.1	22.50	22.60	-15	49,918	-0.03%
2021/05/20	0	0.00	71	22.27	22.30	-71	49,372	-0.14%
2021/05/19	11	22.39	20	22.30	22.25	-9	49,423	-0.02%
2021/05/18	21	22.30	2	22.30	22.50	19	50,016	0.04%
2021/05/17	33.1	21.20	34.5	21.20	21.55	-1.4	50,600	0.00%
2021/05/14	5	22.02	16	22.01	22.00	-11	49,939	-0.02%
2021/05/13	7.1	21.97	55	21.79	22.05	-47.9	49,359	-0.10%
2021/05/12	14.1	22.22	47	22.42	22.35	-32.9	48,528	-0.07%
2021/05/11	26	23.92	17	23.56	23.65	9	46,106	0.02%
2021/05/10	55	23.93	80.9	23.57	23.95	-25.9	44,550	-0.06%
2021/05/07	3	23.08	3	22.98	23.10	0	43,845	0.00%
2021/05/06	0	22.80	3	22.90	23.00	-3	43,925	-0.01%
2021/05/05	1	22.50	2.1	22.30	22.50	-1.1	43,415	0.00%
2021/05/04	4.2	22.21	13.4	22.24	22.35	-9.2	43,236	-0.02%
2021/05/03	5	22.77	25	22.69	22.75	-20	42,924	-0.05%
2021/04/29	13.9	22.96	0.5	22.95	22.80	13.4	42,522	0.03%
2021/04/28	0.1	23.15	3	23.20	23.25	-2.9	42,261	-0.01%
2021/04/27	0	23.05	15	23.12	23.15	-15	42,522	-0.04%
2021/04/26	28	23.04	29.3	23.03	23.10	-1.3	42,262	0.00%
2021/04/23	1	22.85	0	0.00	22.80	1	41,851	0.00%
2021/04/22	1	22.85	13.4	22.91	22.90	-12.3	41,835	-0.03%
2021/04/21	3	22.78	7.4	22.86	22.90	-4.4	41,544	-0.01%
2021/04/20	3.1	22.95	9	22.94	22.90	-5.9	41,334	-0.01%
2021/04/19	2	22.65	12.1	22.65	22.80	-10	40,921	-0.02%
2021/04/16	3.1	22.25	5	22.25	22.25	-2	40,432	0.00%
2021/04/15	0.1	22.10	9	22.17	22.25	-8.9	41,015	-0.02%
2021/04/14	2	22.10	8.1	22.10	22.10	-6.1	41,089	-0.01%
2021/04/13	2	21.98	8	22.09	22.10	-6	41,035	-0.01%
2021/04/12	2.3	21.75	33	21.72	21.90	-30.7	40,770	-0.08%
2021/04/09	26.1	21.56	22	21.64	21.60	4.1	40,814	0.01%
2021/04/08	3.1	21.80	36	21.82	21.80	-32.9	40,811	-0.08%
2021/04/07	2.2	21.90	23	21.95	22.00	-20.9	41,304	-0.05%
2021/04/06	2.1	21.85	40	21.88	21.95	-38	41,296	-0.09%
2021/04/01	4	21.86	2	21.90	21.85	2	41,300	0.00%
2021/03/31	3.1	21.97	23	22.08	22.10	-19.9	41,073	-0.05%
2021/03/30	3	21.95	3	21.98	22.00	0	40,744	0.00%
2021/03/29	2	21.90	11	22.00	22.00	-9	40,197	-0.02%
2021/03/26	3.3	21.81	57	21.80	21.90	-53.7	39,885	-0.13%
2021/03/25	1	21.65	7	21.80	21.80	-6	39,408	-0.02%
2021/03/24	24.1	21.49	3	21.52	21.50	21.1	38,917	0.05%
2021/03/23	1	21.30	3.6	21.44	21.40	-2.6	38,863	-0.01%
2021/03/22	17	21.20	201	21.40	21.35	-184	38,694	-0.48%	大賣/鉅額交易
2021/03/19	3	21.38	3	21.30	21.30	0	38,735	0.00%
2021/03/18	5.1	21.51	0	0.00	21.55	5.1	38,061	0.01%
2021/03/17	5	21.64	40	21.71	21.60	-35	38,085	-0.09%
2021/03/16	4.1	21.70	17	21.75	21.80	-13	37,645	-0.03%
2021/03/15	8	21.66	81	21.68	21.75	-73	37,129	-0.20%
2021/03/12	0	0.00	8	21.31	21.35	-8	36,563	-0.02%
2021/03/11	29.2	21.32	86	21.24	21.10	-56.9	36,121	-0.16%
2021/03/10	0	0.00	39	21.18	21.20	-39	35,463	-0.11%
2021/03/09	11	20.97	53.3	20.98	21.10	-42.3	34,914	-0.12%
2021/03/08	0	0.00	4	20.64	20.60	-4	33,545	-0.01%
2021/03/05	1	20.25	16.5	20.22	20.30	-15.5	33,395	-0.05%
2021/03/04	4	20.24	1.9	20.16	20.35	2.1	34,399	0.01%
2021/03/03	5.6	20.40	1.2	20.49	20.40	4.5	34,249	0.01%
2021/03/02	20	20.36	67	20.24	20.20	-47	33,925	-0.14%
2021/02/26	29	20.30	12	20.46	20.00	17	33,617	0.05%
2021/02/25	24	20.77	7	20.85	20.90	17	32,253	0.05%
2021/02/24	13	20.77	43	20.81	20.75	-30	31,830	-0.09%
2021/02/23	1	20.60	45	20.52	20.70	-44	31,373	-0.14%
2021/02/22	24.9	20.34	8	20.33	20.40	16.9	30,959	0.05%
2021/02/19	1.1	20.00	81	20.12	20.20	-79.9	31,135	-0.26%
2021/02/18	1	19.95	23	20.00	20.00	-22	31,137	-0.07%
2021/02/17	9	19.83	58.1	19.80	19.90	-49.1	30,944	-0.16%
2021/02/05	0	0.00	11	19.31	19.40	-11	30,141	-0.04%
2021/02/04	2	19.25	2	19.30	19.20	0	30,549	0.00%
2021/02/03	1	19.25	0	0.00	19.25	1	32,051	0.00%
2021/02/02	1	19.10	0	0.00	19.25	1	33,079	0.00%
2021/02/01	2	19.18	17	19.10	19.15	-15	33,410	-0.04%
2021/01/29	31	19.06	20.2	19.18	19.00	10.8	33,638	0.03%
2021/01/28	6	19.20	5	19.30	19.20	1	32,977	0.00%
2021/01/27	3	19.40	3	19.40	19.40	0	32,563	0.00%
2021/01/26	4.1	19.31	1	19.30	19.30	3.1	32,430	0.01%
2021/01/25	3	19.43	24	19.58	19.60	-21	32,270	-0.07%
2021/01/22	8.1	19.20	10	19.25	19.20	-1.9	32,136	-0.01%
2021/01/21	11	19.35	8	19.39	19.25	3	32,122	0.01%
2021/01/20	15.5	19.36	5	19.50	19.20	10.4	32,124	0.03%
2021/01/19	4	19.64	0	0.00	19.65	4	31,687	0.01%
2021/01/18	4	19.60	9	19.55	19.70	-5	31,544	-0.02%
2021/01/15	3.1	19.75	6.1	19.85	19.70	-3	31,287	-0.01%
2021/01/14	9	19.81	11	19.87	19.85	-2	31,330	-0.01%
2021/01/13	12	19.81	5	19.81	19.85	7	31,188	0.02%
2021/01/12	3	19.82	3	19.77	19.70	0	31,252	0.00%
2021/01/11	15	19.89	9	19.95	19.95	6	31,210	0.02%
2021/01/08	127	19.80	63.1	19.90	20.00	63.9	31,051	0.21%	大買/
2021/01/07	26	19.77	26	19.75	19.80	0	30,622	0.00%
2021/01/06	11	19.53	7	19.58	19.55	4	30,449	0.01%
2021/01/05	9	19.56	3	19.63	19.60	6	30,558	0.02%
2021/01/04	14	19.69	4	19.61	19.55	10	30,587	0.03%
2020/12/31	1	19.70	31	19.70	19.70	-30	30,360	-0.10%
2020/12/30	11	19.63	24	19.63	19.75	-13	30,292	-0.04%
2020/12/29	3	19.30	8	19.29	19.25	-5	29,755	-0.02%
2020/12/28	2	19.20	0	0.00	19.20	2	29,784	0.01%
2020/12/25	5	19.22	13	19.25	19.30	-8	29,938	-0.03%
2020/12/24	0	0.00	1	19.30	19.25	-1	30,275	0.00%
2020/12/23	2	19.20	1	19.20	19.20	1	30,566	0.00%
2020/12/22	2	19.35	35	19.40	19.30	-33	31,699	-0.10%
2020/12/21	0	19.30	4	19.33	19.40	-4	32,751	-0.01%
2020/12/18	16	19.31	7	19.33	19.30	9	33,394	0.03%
2020/12/17	0	0.00	1	19.50	19.35	-1	33,833	0.00%
2020/12/16	5	19.35	59	19.49	19.55	-54	33,934	-0.16%
2020/12/15	5	19.26	1.2	19.26	19.30	3.8	34,296	0.01%
2020/12/14	4	19.44	6	19.40	19.40	-2	34,281	-0.01%
2020/12/11	11	19.40	2	19.50	19.55	9	34,187	0.03%
2020/12/10	0	0.00	11	19.22	19.30	-11	33,886	-0.03%
2020/12/09	35	19.20	13	19.23	19.20	22	33,802	0.07%
2020/12/08	22	19.21	5.1	19.15	19.35	16.9	33,789	0.05%
2020/12/07	16	19.46	1	19.65	19.55	15	33,476	0.04%
2020/12/04	11	19.50	14	19.50	19.60	-3	33,511	-0.01%
2020/12/03	6	19.49	1.9	19.42	19.50	4.1	33,453	0.01%
2020/12/02	11.9	19.35	1	19.45	19.50	10.9	33,587	0.03%
2020/12/01	2	19.28	3	19.38	19.40	-1	33,717	0.00%
2020/11/30	15	19.57	1	19.55	19.15	14	33,781	0.04%
2020/11/27	1	19.65	2	19.70	19.75	-1	33,163	0.00%
2020/11/26	2	19.60	0	0.00	19.70	2	33,399	0.01%
2020/11/25	2	19.60	5	19.70	19.70	-3	33,775	-0.01%
2020/11/24	22	19.58	19	19.70	19.55	3	33,792	0.01%
2020/11/23	2	19.55	13	19.57	19.65	-11	33,947	-0.03%
2020/11/20	17	19.53	3	19.52	19.55	14	33,918	0.04%
2020/11/19	10	19.60	10.2	19.87	19.60	-0.2	33,983	0.00%
2020/11/18	29	20.00	18	19.96	20.00	11	33,763	0.03%
2020/11/17	1	19.90	9	19.82	19.90	-8	33,440	-0.02%
2020/11/16	0	0.00	47	19.78	19.85	-47	33,694	-0.14%
2020/11/13	1	19.50	6	19.53	19.60	-5	33,186	-0.02%
2020/11/12	7.3	19.57	33	19.56	19.60	-25.7	33,088	-0.08%
2020/11/11	29	19.52	23	19.58	19.80	6	32,671	0.02%
2020/11/10	10	19.12	65	19.05	19.10	-55	31,294	-0.18%
2020/11/09	35	18.69	12	18.68	18.65	23	30,155	0.08%
2020/11/06	1	18.50	7	18.41	18.65	-6	29,811	-0.02%
2020/11/05	4	18.28	6	18.30	18.30	-2	29,735	-0.01%
2020/11/04	2	18.25	0	0.00	18.20	2	29,954	0.01%
2020/11/03	2	18.20	3	18.23	18.25	-1	30,115	0.00%
2020/11/02	11	18.10	2	18.10	18.15	9	30,207	0.03%
2020/10/30	7	17.95	2	18.03	18.05	5	30,224	0.02%
2020/10/29	63	18.00	0	0.00	17.95	63	29,932	0.21%
2020/10/28	5	18.08	5	18.15	18.15	0	29,950	0.00%
2020/10/27	4	18.29	0	0.00	18.15	4	30,132	0.01%
2020/10/26	3	18.30	2	18.30	18.35	1	30,153	0.00%
2020/10/23	1.8	18.22	6	18.23	18.25	-4.2	30,252	-0.01%
2020/10/22	0	0.00	6	18.16	18.25	-6	30,656	-0.02%
2020/10/21	6	18.00	3	18.10	18.00	3	30,911	0.01%
2020/10/20	23	17.97	3	18.05	18.00	20	31,106	0.06%
2020/10/19	3	18.03	7.2	18.01	18.00	-4.2	31,061	-0.01%
2020/10/16	5	17.95	0	0.00	17.90	5	31,649	0.02%
2020/10/15	21	17.97	1	18.00	17.95	20	31,935	0.06%
2020/10/14	10	18.06	0	0.00	18.10	10	31,724	0.03%
2020/10/13	44	18.03	17	18.05	18.05	27	31,850	0.08%
2020/10/12	11	18.16	8	18.20	18.15	3	32,076	0.01%
2020/10/08	4	18.26	0	0.00	18.35	4	32,502	0.01%
2020/10/07	11	18.26	0	0.00	18.25	11	33,018	0.03%
2020/10/06	23	18.34	5	18.30	18.45	18	33,938	0.05%
2020/10/05	14	18.23	0	0.00	18.15	14	35,125	0.04%
2020/09/30	3	18.33	0	0.00	18.40	3	35,708	0.01%
2020/09/29	1	18.20	1	18.30	18.30	0	35,989	0.00%
2020/09/28	4	17.90	5	17.76	18.05	-1	36,307	0.00%
2020/09/25	37	17.63	4	17.73	17.60	33	36,580	0.09%
2020/09/24	85	17.72	9	17.66	17.60	76	35,900	0.21%
2020/09/23	40.3	18.04	3.2	18.05	18.00	37.1	35,340	0.10%
2020/09/22	53	18.31	40	18.36	18.20	13	34,880	0.04%
2020/09/21	45	18.54	25	18.55	18.50	20	34,369	0.06%
2020/09/18	25	18.64	0	0.00	18.60	25	34,323	0.07%
2020/09/17	19	18.73	0	0.00	18.70	19	34,037	0.06%
2020/09/16	3	18.83	0	0.00	18.85	3	33,942	0.01%
2020/09/15	26	18.78	2	18.80	18.90	24	33,992	0.07%
2020/09/14	7	18.79	0	0.00	18.80	7	34,829	0.02%
2020/09/11	7	18.74	0	0.00	18.85	7	34,980	0.02%
2020/09/10	15	18.79	2	18.80	18.90	13	35,114	0.04%
2020/09/09	7.8	18.78	2	18.85	18.80	5.8	35,318	0.02%
2020/09/08	6.1	18.80	0	0.00	18.90	6.1	35,508	0.02%
2020/09/07	3	18.80	4	18.80	18.85	-1	35,874	0.00%
2020/09/04	25	18.77	1	18.85	18.80	24	36,107	0.07%
2020/09/03	12	18.79	7	18.80	18.85	5	35,911	0.01%
2020/09/02	38	18.75	1	18.75	18.70	37	35,754	0.10%
2020/09/01	35	18.90	1	18.85	18.90	34	35,252	0.10%
2020/08/31	22	19.02	30	19.05	18.95	-8	34,963	-0.02%
2020/08/28	16	19.08	3	19.05	19.00	13	34,821	0.04%
2020/08/27	16	19.02	0	0.00	19.00	16	35,174	0.05%
2020/08/26	4	19.06	2	19.10	19.20	2	35,208	0.01%
2020/08/25	4	19.10	0	0.00	19.10	4	35,375	0.01%
2020/08/24	17	19.08	0	0.00	19.05	17	37,240	0.05%
2020/08/21	9	19.11	2	19.10	19.20	7	37,597	0.02%
2020/08/20	80	19.08	12	19.14	19.00	68	37,561	0.18%
2020/08/19	4	19.46	10	19.50	19.40	-6	36,998	-0.02%
2020/08/18	16	19.46	10	19.45	19.40	6	36,721	0.02%
2020/08/17	3	19.43	3	19.50	19.50	0	36,793	0.00%
2020/08/14	18	19.40	7	19.43	19.35	11	36,930	0.03%
2020/08/13	3.8	19.47	0	0.00	19.50	3.8	37,035	0.01%
2020/08/12	4	19.43	1	19.45	19.40	3	37,303	0.01%
2020/08/11	30	19.45	0	0.00	19.40	30	37,427	0.08%
2020/08/10	1	19.50	3	19.45	19.40	-2	37,497	-0.01%
2020/08/07	2	19.35	1	19.40	19.35	1	37,567	0.00%
2020/08/06	31	19.39	1	19.40	19.40	30	37,582	0.08%
2020/08/05	26	19.35	1	19.40	19.30	25	38,122	0.07%
2020/08/04	6	19.35	1	19.40	19.35	5	38,283	0.01%
2020/08/03	31	19.31	3	19.37	19.30	28	38,321	0.07%
2020/07/31	58	19.56	0	0.00	19.40	58	38,313	0.15%
2020/07/30	3	19.55	1	19.55	19.65	2	38,215	0.01%
2020/07/29	5	19.47	16	19.61	19.50	-11	38,150	-0.03%
2020/07/28	10	19.31	38	19.33	19.35	-28	38,620	-0.07%
2020/07/27	17	19.44	11	19.45	19.35	6	39,135	0.02%
2020/07/24	40	19.59	63	19.60	19.50	-23	39,242	-0.06%
2020/07/23	26	19.68	0	0.00	19.75	26	39,366	0.07%
2020/07/22	57	19.74	2	19.75	19.80	55	39,850	0.14%
2020/07/21	15	19.82	0	0.00	19.80	15	39,576	0.04%
2020/07/20	5	19.89	0	0.00	19.85	5	39,607	0.01%
2020/07/17	7	19.83	20	19.90	19.90	-13	40,237	-0.03%
2020/07/16	16	19.85	1	19.85	19.85	15	40,922	0.04%
2020/07/15	23	19.91	1	19.95	19.90	22	40,646	0.05%
2020/07/14	14	20.01	1	20.00	19.95	13	40,486	0.03%
2020/07/13	54	20.05	10.6	20.08	20.10	43.4	40,670	0.11%
2020/07/10	18	21.06	55	20.99	20.90	-37	40,629	-0.09%
2020/07/09	15	21.15	23	21.13	21.15	-8	40,292	-0.02%
2020/07/08	13	21.10	23	21.12	21.15	-10	40,156	-0.02%
2020/07/07	3	21.03	15	21.12	21.20	-12	40,241	-0.03%
2020/07/06	14	20.93	42	20.96	21.05	-28	40,072	-0.07%
2020/07/03	1	20.60	4	20.66	20.80	-3	39,932	-0.01%
2020/07/02	4	20.50	35.8	20.51	20.50	-31.8	39,906	-0.08%
2020/07/01	20.6	20.48	11	20.55	20.50	9.6	40,075	0.02%
2020/06/30	12	20.39	0	0.00	20.35	12	40,199	0.03%
2020/06/29	4	20.10	0	0.00	20.25	4	40,755	0.01%
2020/06/24	4	20.28	0	0.00	20.25	4	41,200	0.01%
2020/06/23	5	20.19	1	20.10	20.40	4	41,993	0.01%
2020/06/22	3.8	20.18	5	20.22	20.30	-1.2	42,669	0.00%
2020/06/19	26	20.20	0	0.00	20.10	26	43,720	0.06%
2020/06/18	7	20.32	0	0.00	20.30	7	43,953	0.02%
2020/06/17	2	20.40	2	20.40	20.55	0	45,257	0.00%
2020/06/16	0	0.00	3	20.27	20.35	-3	46,903	-0.01%
2020/06/15	16	20.23	0	0.00	20.10	16	48,350	0.03%
2020/06/12	21	20.22	8	20.28	20.20	13	49,216	0.03%
2020/06/11	14	20.68	18	20.95	20.65	-4	50,336	-0.01%
2020/06/10	1	21.00	5	21.06	21.10	-4	51,195	-0.01%
2020/06/09	1	20.90	23	21.04	21.05	-22	53,643	-0.04%
2020/06/08	5	20.95	0	0.00	21.00	5	54,674	0.01%
2020/06/05	2	20.80	20	20.67	20.80	-18	55,643	-0.03%
2020/06/04	4	20.73	0	0.00	20.65	4	56,543	0.01%
2020/06/03	5	20.70	12	20.69	20.75	-7	57,457	-0.01%
2020/06/02	1	20.15	3	20.22	20.30	-2	57,439	0.00%
2020/06/01	0	0.00	33	20.14	20.05	-33	57,450	-0.06%
2020/05/29	19	19.72	0	0.00	19.95	19	57,494	0.03%
2020/05/28	11	19.90	0	0.00	19.85	11	55,907	0.02%
2020/05/27	2	20.03	7	20.05	20.10	-5	56,210	-0.01%
2020/05/26	4	19.86	18	19.92	19.95	-14	56,541	-0.02%
2020/05/25	1	19.50	2	19.70	19.75	-1	56,691	0.00%
2020/05/22	17	19.58	0	0.00	19.55	17	56,938	0.03%
2020/05/21	2	19.83	1	19.85	19.80	1	56,923	0.00%
2020/05/20	13	19.82	0	0.00	19.85	13	56,828	0.02%
2020/05/19	1	19.85	4	19.84	19.85	-3	57,037	-0.01%
2020/05/18	3.1	19.54	0	0.00	19.50	3.1	57,028	0.01%
2020/05/15	5	19.55	1	19.70	19.60	4	57,006	0.01%
2020/05/14	22	19.55	1	19.60	19.55	21	57,148	0.04%
2020/05/13	17	19.64	2	19.65	19.80	15	56,821	0.03%
2020/05/12	50	19.63	20	19.65	19.65	30	56,806	0.05%
2020/05/11	16	20.04	14	20.09	20.00	2	56,510	0.00%
2020/05/08	1	19.85	19	19.82	19.80	-18	56,336	-0.03%
2020/05/07	6	19.67	0	0.00	19.70	6	56,494	0.01%
2020/05/06	8	19.52	0	0.00	19.55	8	56,584	0.01%
2020/05/05	1	19.60	0	0.00	19.65	1	56,507	0.00%
2020/05/04	17	19.49	10	19.45	19.50	7	56,571	0.01%
2020/04/30	17.1	20.05	17	20.08	20.00	0.1	56,460	0.00%
2020/04/29	44	19.83	14	19.73	19.70	30	56,001	0.05%
2020/04/28	3	19.27	11	19.28	19.50	-8	56,031	-0.01%
2020/04/27	11	19.02	10	19.02	19.05	1	57,103	0.00%
2020/04/24	5	18.58	0	0.00	18.60	5	56,791	0.01%
2020/04/23	15	18.60	0	0.00	18.55	15	56,445	0.03%
2020/04/22	39	18.45	4	18.33	18.50	35	56,084	0.06%
2020/04/21	40	18.98	31	19.02	18.70	9	55,653	0.02%
2020/04/20	21	19.41	28	19.44	19.30	-7	54,957	-0.01%
2020/04/17	3	19.73	11.2	19.70	19.60	-8.2	54,808	-0.01%
2020/04/16	36	19.58	6	19.76	19.50	30	54,484	0.06%
2020/04/15	52	19.99	22	19.96	19.90	30	53,928	0.06%
2020/04/14	10	19.53	28	19.56	19.65	-18	53,168	-0.03%
2020/04/13	9	18.82	13	18.86	18.80	-4	52,397	-0.01%
2020/04/10	31	18.57	20	18.47	18.65	11	51,908	0.02%
2020/04/09	17	17.97	3	18.02	18.05	14	51,292	0.03%
2020/04/08	39	17.88	0	0.00	17.95	39	50,814	0.08%
2020/04/07	22	17.92	59	17.91	17.90	-37	50,406	-0.07%
2020/04/06	4	17.73	2	17.85	17.85	2	50,107	0.00%
2020/04/01	16	17.77	3	17.80	17.75	13	49,449	0.03%
2020/03/31	17	17.87	1	18.15	17.90	16	49,090	0.03%
2020/03/30	6	17.70	29	17.77	17.90	-23	48,326	-0.05%
2020/03/27	43	17.82	21	17.82	17.90	22	47,734	0.05%
2020/03/26	17	17.37	15	17.52	17.30	2	46,872	0.00%
2020/03/25	54	17.45	20	17.50	17.50	34	46,742	0.07%
2020/03/24	34	16.72	12	16.83	16.60	22	45,846	0.05%
2020/03/23	72	16.28	2	16.35	16.15	70	45,074	0.16%
2020/03/20	37	16.99	12	17.28	17.10	25	43,907	0.06%
2020/03/19	49	16.76	51	16.95	16.30	-2	42,276	0.00%
2020/03/18	38	18.04	5	18.04	17.95	33	41,243	0.08%
2020/03/17	124	18.46	99	18.35	18.35	25	40,340	0.06%	大買/
2020/03/16	46	19.14	2	19.35	19.05	44	38,936	0.11%
2020/03/13	50	19.07	16	18.92	19.65	34	37,786	0.09%
2020/03/12	44	20.62	8	20.69	20.50	36	35,232	0.10%
2020/03/11	37	21.48	1	21.50	21.35	36	34,135	0.11%
2020/03/10	32	21.60	26	21.50	21.55	6	33,181	0.02%
2020/03/09	21	21.95	0	0.00	21.80	21	32,323	0.06%
2020/03/06	10	22.41	0	0.00	22.40	10	31,317	0.03%
2020/03/05	2	22.70	8	22.73	22.85	-6	31,030	-0.02%
2020/03/04	4	22.48	1	22.55	22.55	3	30,859	0.01%
2020/03/03	3	22.45	10	22.41	22.55	-7	30,623	-0.02%
2020/03/02	27	22.22	30	22.28	22.25	-3	30,120	-0.01%
2020/02/27	12	22.63	2	22.58	22.70	10	30,315	0.03%
2020/02/26	9	22.62	9	22.63	22.80	0	29,971	0.00%
2020/02/25	8	22.74	6	22.72	22.80	2	29,697	0.01%
2020/02/24	14	22.89	3	22.87	22.85	11	29,878	0.04%
2020/02/21	22	23.19	0	0.00	23.20	22	29,917	0.07%
2020/02/20	12	23.43	1	23.35	23.45	11	29,837	0.04%
2020/02/19	1	23.25	10	23.25	23.30	-9	29,646	-0.03%
2020/02/18	2	23.00	3	22.98	23.10	-1	29,619	0.00%
2020/02/17	0	0.00	35	22.94	22.95	-35	29,671	-0.12%
2020/02/14	5	22.78	0	0.00	22.80	5	30,157	0.02%
2020/02/13	1	22.65	2	22.70	22.80	-1	30,859	0.00%
2020/02/12	2	22.55	9	22.63	22.65	-7	31,125	-0.02%
2020/02/11	0	0.00	1	22.55	22.55	-1	31,005	0.00%
2020/02/10	12	22.40	5	22.35	22.50	7	31,077	0.02%
2020/02/07	2	22.43	4	22.43	22.50	-2	31,568	-0.01%
2020/02/06	9	22.42	0	0.00	22.50	9	31,453	0.03%
2020/02/05	9	22.35	2	22.30	22.40	7	31,694	0.02%
2020/02/04	3	22.00	8	22.19	22.30	-5	31,443	-0.02%
2020/02/03	16	21.77	2	21.85	21.95	14	31,371	0.04%
2020/01/31	3	22.03	8	22.06	22.05	-5	31,208	-0.02%
2020/01/30	7	22.14	18	22.20	22.00	-11	30,750	-0.04%
2020/01/20	12	22.60	5	22.69	22.90	7	29,385	0.02%
2020/01/17	1	22.50	1	22.50	22.60	0	29,165	0.00%
2020/01/16	11	22.50	0	0.00	22.60	11	29,356	0.04%
2020/01/15	3	22.52	0	0.00	22.70	3	29,348	0.01%
2020/01/14	26	22.49	3	22.58	22.60	23	29,269	0.08%
2020/01/13	17	22.26	3	22.30	22.50	14	28,942	0.05%
2020/01/10	5	22.24	2	22.30	22.25	3	29,085	0.01%
2020/01/09	3	22.25	1	22.25	22.30	2	29,229	0.01%
2020/01/08	4	22.20	2	22.25	22.25	2	29,318	0.01%
2020/01/07	5	22.24	17	22.35	22.35	-12	29,051	-0.04%
2020/01/06	5	22.22	8	22.33	22.25	-3	29,172	-0.01%
2020/01/03	1	22.40	2	22.35	22.45	-1	28,991	0.00%
2020/01/02	3	22.30	0	0.00	22.35	3	29,062	0.01%
2019/12/31	6	22.34	0	0.00	22.40	6	29,038	0.02%
2019/12/30	3	22.45	6	22.46	22.50	-3	28,926	-0.01%
2019/12/27	0	0.00	22	22.50	22.50	-22	28,856	-0.08%
2019/12/26	0	0.00	6	22.40	22.45	-6	28,840	-0.02%
2019/12/24	1	22.45	7.4	22.49	22.45	-6.4	29,229	-0.02%
2019/12/23	0	0.00	1	22.45	22.50	-1	29,234	0.00%
2019/12/20	0	0.00	30	22.49	22.40	-30	29,485	-0.10%
2019/12/19	4	22.43	3	22.42	22.40	1	29,215	0.00%
2019/12/18	4	22.30	5	22.42	22.50	-1	29,240	0.00%
2019/12/17	2	22.35	3	22.30	22.40	-1	29,345	0.00%
2019/12/16	0	0.00	51	22.49	22.30	-51	29,100	-0.18%
2019/12/13	3	22.40	14	22.40	22.50	-11	29,132	-0.04%
2019/12/12	13	22.19	1	22.20	22.15	12	28,495	0.04%
2019/12/11	1	22.05	10.6	22.03	22.10	-9.6	28,282	-0.03%
2019/12/09	9	21.78	1	21.80	21.85	8	28,218	0.03%
2019/12/06	4	21.73	1	21.80	21.90	3	28,482	0.01%
2019/12/05	10	21.82	8	21.95	21.70	2	28,490	0.01%
2019/12/04	19	21.66	6	21.68	21.85	13	28,342	0.05%
2019/12/03	2	21.73	0	0.00	21.75	2	28,292	0.01%
2019/12/02	1	21.75	5	21.77	21.85	-4	28,151	-0.01%
2019/11/29	4	21.84	2	21.85	21.85	2	28,072	0.01%
2019/11/28	10	22.05	3	22.00	21.95	7	27,767	0.03%
2019/11/27	2	22.13	1	22.20	22.25	1	27,753	0.00%
2019/11/26	1	22.25	17	22.23	22.10	-16	27,682	-0.06%
2019/11/22	4	21.95	0	0.00	22.00	4	26,937	0.01%
2019/11/21	3	21.95	20	22.00	22.00	-17	26,777	-0.06%
2019/11/20	1	22.10	2	22.28	22.15	-1	26,305	0.00%
2019/11/19	0	0.00	2.1	22.25	22.25	-2.1	26,043	-0.01%
2019/11/18	3	22.17	9	22.12	22.25	-6	26,049	-0.02%
2019/11/15	0	0.00	1	22.30	22.15	-1	25,962	0.00%
2019/11/14	1	22.15	6	22.20	22.15	-5	25,865	-0.02%
2019/11/13	5	22.10	76	22.14	22.25	-71	25,955	-0.27%
2019/11/12	8	21.91	19	21.79	21.90	-11	25,256	-0.04%
2019/11/11	14	21.66	5	21.65	21.60	9	24,622	0.04%
2019/11/08	0	0.00	4	21.76	21.85	-4	24,477	-0.02%
2019/11/07	6	21.68	10.9	21.67	21.70	-4.9	24,669	-0.02%
2019/11/06	8	21.55	29	21.68	21.75	-21	24,715	-0.08%
2019/11/05	11	21.49	3	21.47	21.50	8	24,262	0.03%
2019/11/04	16	21.32	18	21.40	21.45	-2	24,725	-0.01%
2019/11/01	9	21.20	20	21.20	21.25	-11	24,489	-0.04%
2019/10/31	0	0.00	16	21.22	21.20	-16	24,908	-0.06%
2019/10/30	23	20.96	0	0.00	21.10	23	24,686	0.09%
2019/10/29	0	0.00	10	21.10	21.15	-10	25,036	-0.04%
2019/10/28	5	21.00	23	21.05	21.10	-18	24,769	-0.07%
2019/10/25	1	21.15	0	0.00	21.05	1	24,723	0.00%
2019/10/24	0	0.00	1	21.00	21.15	-1	24,634	0.00%
2019/10/23	11	20.88	0	0.00	21.00	11	24,501	0.04%
2019/10/22	0	0.00	4	21.05	21.10	-4	24,460	-0.02%
2019/10/21	0	0.00	6	21.00	21.00	-6	24,214	-0.02%
2019/10/18	1	21.00	0	0.00	20.90	1	24,260	0.00%
2019/10/17	1	21.10	4	21.10	21.15	-3	24,150	-0.01%
2019/10/16	0	0.00	4	20.96	20.95	-4	23,826	-0.02%
2019/10/15	0	0.00	10	20.90	20.90	-10	23,758	-0.04%
2019/10/14	2	20.80	1	20.80	20.90	1	24,159	0.00%
2019/10/09	3	20.65	0	0.00	20.60	3	24,663	0.01%
2019/10/08	24	20.67	35	20.75	20.75	-11	25,546	-0.04%
2019/10/07	1	20.60	0	0.00	20.55	1	25,902	0.00%
2019/10/04	15	20.58	0	0.00	20.60	15	26,141	0.06%
2019/10/03	6	20.57	0.1	20.60	20.55	5.9	26,541	0.02%
2019/10/02	1	20.75	0.2	20.80	20.80	0.8	26,747	0.00%
2019/10/01	2	20.80	2	20.80	20.85	0	27,048	0.00%
2019/09/27	2	20.75	0	0.00	20.60	2	27,031	0.01%
2019/09/26	10	20.68	0	0.00	20.70	10	27,241	0.04%
2019/09/25	6	20.54	10	20.55	20.65	-4	27,559	-0.01%
2019/09/24	5.2	20.76	0	0.00	20.75	5.2	27,399	0.02%
2019/09/23	14	20.99	0	0.00	20.90	14	27,318	0.05%
2019/09/20	0	0.00	22	21.30	21.30	-22	27,456	-0.08%
2019/09/19	2	21.20	0	0.00	21.25	2	27,069	0.01%
2019/09/18	0	0.00	4	21.26	21.30	-4	27,226	-0.01%
2019/09/17	9	20.97	0	0.00	21.00	9	27,189	0.03%
2019/09/16	5	21.05	80	21.03	21.05	-75	27,856	-0.27%
2019/09/12	3	21.00	14	21.03	21.00	-11	28,088	-0.04%
2019/09/11	3	20.90	1	21.00	21.00	2	28,410	0.01%
2019/09/10	3	20.85	29	20.85	20.95	-26	28,358	-0.09%
2019/09/09	0	0.00	21	20.62	20.65	-21	28,256	-0.07%
2019/09/06	1	20.50	22	20.55	20.55	-21	28,532	-0.07%
2019/09/05	0	0.00	15	20.55	20.45	-15	28,606	-0.05%
2019/09/04	0	0.00	6	20.35	20.35	-6	28,798	-0.02%
2019/09/03	3	20.22	0.2	20.30	20.20	2.8	28,999	0.01%
2019/09/02	1	20.30	0	0.00	20.30	1	29,402	0.00%
2019/08/30	0	0.00	5	20.29	20.35	-5	29,782	-0.02%
2019/08/29	7	20.13	0	0.00	20.10	7	29,901	0.02%
2019/08/28	11.2	20.24	0	0.00	20.15	11.2	30,230	0.04%
2019/08/27	11	20.10	0	0.00	20.05	11	30,411	0.04%
2019/08/26	7	20.19	0	0.00	20.15	7	30,322	0.02%
2019/08/23	0	0.00	5	20.40	20.50	-5	30,561	-0.02%
2019/08/22	5	20.25	0	0.00	20.25	5	30,712	0.02%
2019/08/21	7	20.43	0	0.00	20.30	7	31,456	0.02%
2019/08/19	6	20.47	4	20.58	20.45	2	31,432	0.01%
2019/08/16	1.1	20.23	16	20.38	20.50	-14.9	31,486	-0.05%
2019/08/15	9	20.06	0	0.00	20.05	9	31,295	0.03%
2019/08/14	6	20.20	1	20.25	20.20	5	31,569	0.02%
2019/08/13	21.8	20.06	20	20.10	20.00	1.8	31,757	0.01%
2019/08/12	17	20.29	18	20.42	20.20	-1	31,637	0.00%
2019/08/08	6	20.19	5	20.20	20.15	1	31,471	0.00%
2019/08/07	8	20.00	0	0.00	20.05	8	31,689	0.03%
2019/08/06	54	19.88	2	19.95	19.95	52	32,019	0.16%
2019/08/05	17	20.02	10	20.01	20.10	7	31,858	0.02%
2019/08/02	26	20.05	5	20.05	20.05	21	32,159	0.07%
2019/08/01	28	20.24	0	0.00	20.30	28	32,456	0.09%
2019/07/31	12	20.40	10	20.45	20.30	2	32,839	0.01%
2019/07/30	1	20.50	7	20.54	20.50	-6	32,580	-0.02%
2019/07/29	31	20.50	1	20.50	20.50	30	33,121	0.09%
2019/07/26	8	20.51	0	0.00	20.55	8	33,997	0.02%
2019/07/25	0	0.00	1	20.50	20.65	-1	34,955	0.00%
2019/07/24	6	20.46	4	20.45	20.45	2	35,354	0.01%
2019/07/23	5	20.54	0	0.00	20.50	5	35,852	0.01%
2019/07/22	3	20.48	0.7	20.55	20.55	2.3	35,969	0.01%
2019/07/19	15	20.54	0	0.00	20.50	15	35,993	0.04%
2019/07/18	3	20.55	5	20.60	20.60	-2	36,021	-0.01%
2019/07/17	1	20.50	0	0.00	20.60	1	36,136	0.00%
2019/07/16	23.2	20.52	24	20.48	20.55	-0.8	36,056	0.00%
2019/07/15	39	20.67	0.1	20.75	20.65	38.9	35,686	0.11%
2019/07/12	8	21.65	80	21.72	21.60	-72	35,402	-0.20%
2019/07/11	1	21.75	16	21.76	21.75	-15	34,856	-0.04%
2019/07/10	2	21.75	14	21.74	21.75	-12	34,509	-0.03%
2019/07/09	2	21.75	1	21.80	21.70	1	34,489	0.00%
2019/07/08	3	21.70	6.5	21.71	21.70	-3.5	34,092	-0.01%
2019/07/05	1	21.70	17	21.70	21.70	-16	33,912	-0.05%
2019/07/04	53	21.51	62	21.60	21.55	-9	33,827	-0.03%
2019/07/03	2	21.40	13	21.50	21.50	-11	33,814	-0.03%
2019/07/02	4	21.45	7	21.51	21.50	-3	33,679	-0.01%
2019/07/01	5	21.49	0	0.00	21.45	5	33,343	0.01%
2019/06/28	1.5	21.38	17	21.45	21.35	-15.5	33,160	-0.05%
2019/06/27	0	0.00	23	21.36	21.45	-23	33,348	-0.07%
2019/06/26	2	21.15	6	21.21	21.20	-4	33,292	-0.01%
2019/06/25	12	21.15	2	21.10	21.10	10	33,339	0.03%
2019/06/24	5	21.05	1	21.35	21.05	4	33,308	0.01%
2019/06/21	14	21.17	1	21.30	21.10	13	32,956	0.04%
2019/06/20	59	21.30	12	21.30	21.40	47	32,289	0.15%
2019/06/19	0	0.00	16	21.41	21.50	-16	32,024	-0.05%
2019/06/18	5	21.30	2	21.33	21.30	3	31,469	0.01%
2019/06/17	8	21.36	21	21.35	21.30	-13	31,575	-0.04%
2019/06/14	10	21.25	20	21.26	21.35	-10	31,601	-0.03%
2019/06/13	1	21.00	5	21.10	21.05	-4	31,240	-0.01%
2019/06/12	4.5	21.01	9	21.01	21.10	-4.5	31,699	-0.01%
2019/06/11	3	21.15	4	21.28	21.10	-1	31,415	0.00%
2019/06/10	1	21.20	3	21.25	21.30	-2	31,246	-0.01%
2019/06/06	0	0.00	6.1	21.00	21.05	-6.1	30,905	-0.02%
2019/06/05	4	20.91	0	0.00	20.95	4	30,745	0.01%
2019/06/04	3	20.83	0	0.00	20.80	3	30,803	0.01%
2019/06/03	2	20.88	0	0.00	20.90	2	30,653	0.01%
2019/05/30	0	0.00	0	20.90	20.90	0	30,525	0.00%
2019/05/29	7	20.86	0	0.00	20.85	7	30,603	0.02%
2019/05/28	2	20.90	1	20.90	21.05	1	30,736	0.00%
2019/05/24	0	0.00	2	20.85	20.90	-2	30,240	-0.01%
2019/05/23	4	20.86	2	20.90	20.85	2	30,190	0.01%
2019/05/22	3	20.85	0	0.00	20.90	3	30,039	0.01%
2019/05/21	1	20.90	1	21.00	20.95	0	30,045	0.00%
2019/05/20	0	0.00	1.2	20.95	20.90	-1.2	29,570	0.00%
2019/05/17	12	20.79	1	20.70	20.70	11	29,337	0.04%
2019/05/16	1	20.70	0	0.00	20.70	1	29,265	0.00%
2019/05/15	14	20.82	0	0.00	20.80	14	29,001	0.05%
2019/05/14	7.5	20.93	0	0.00	21.05	7.5	28,760	0.03%
2019/05/13	2	21.00	0	0.00	21.05	2	28,667	0.01%
2019/05/10	11	21.18	1	21.30	21.20	10	28,748	0.03%
2019/05/09	15	20.96	0	0.00	20.85	15	28,522	0.05%
2019/05/08	6	21.13	0	0.00	21.10	6	28,103	0.02%
2019/05/07	4	21.46	1	21.45	21.45	3	27,915	0.01%
2019/05/06	10	21.41	11	21.44	21.45	-1	28,031	0.00%
2019/05/03	2	21.60	35	21.71	21.85	-33	27,735	-0.12%
2019/05/02	7	21.54	17.5	21.48	21.50	-10.5	26,834	-0.04%
2019/04/30	0	0.00	4	20.96	21.15	-4	26,317	-0.02%
2019/04/29	6	20.65	37	20.86	20.90	-31	26,122	-0.12%
2019/04/26	1	20.50	51	20.55	20.45	-50	26,110	-0.19%
2019/04/25	1	20.60	7	20.60	20.60	-6	26,122	-0.02%
2019/04/24	10	20.50	1	20.50	20.50	9	26,302	0.03%
2019/04/23	2	20.35	3	20.45	20.45	-1	26,286	0.00%
2019/04/22	2	20.43	0	0.00	20.45	2	26,317	0.01%
2019/04/19	0	20.40	8	20.29	20.40	-8	26,539	-0.03%
2019/04/18	32.5	20.29	0	0.00	20.20	32.5	26,699	0.12%
2019/04/17	22	20.37	0	0.00	20.35	22	26,558	0.08%
2019/04/16	0	0.00	0.6	20.50	20.45	-0.6	26,322	0.00%
2019/04/15	3	20.47	2	20.60	20.40	1	26,435	0.00%
2019/04/12	1	20.60	1	20.65	20.55	0	26,754	0.00%
2019/04/11	3	20.65	4	20.65	20.70	-1	26,867	0.00%
2019/04/10	21	20.70	1	20.75	20.55	20	26,937	0.07%
2019/04/09	2	20.60	4	20.71	20.75	-2	27,013	-0.01%
2019/04/08	11	20.45	1	20.45	20.55	10	26,910	0.04%
2019/04/03	25	20.37	0	0.00	20.35	25	26,705	0.09%
2019/04/02	26	20.39	2	20.35	20.40	24	26,687	0.09%
2019/04/01	14	20.35	5	20.40	20.30	9	26,739	0.03%
2019/03/29	2	20.40	0	0.00	20.45	2	26,136	0.01%
2019/03/28	9	20.41	1	20.50	20.40	8	26,082	0.03%
2019/03/27	14.8	20.48	0	0.00	20.40	14.8	26,159	0.06%
2019/03/26	14	20.62	0	0.00	20.65	14	26,032	0.05%
2019/03/25	5	20.63	1	20.60	20.60	4	26,246	0.02%
2019/03/22	1	21.00	7	20.92	20.90	-6	26,262	-0.02%
2019/03/21	10	21.00	3	21.00	21.00	7	26,561	0.03%
2019/03/20	6	20.95	1	21.00	20.90	5	26,863	0.02%
2019/03/19	12	20.90	2	20.98	20.90	10	27,412	0.04%
2019/03/18	5	20.75	3.8	20.82	20.85	1.2	27,481	0.00%
2019/03/15	1	20.55	4	20.80	20.65	-3	27,712	-0.01%
2019/03/13	25	20.53	0	0.00	20.45	25	27,360	0.09%
2019/03/12	0	0.00	1	20.60	20.60	-1	27,326	0.00%
2019/03/11	3	20.50	0	0.00	20.45	3	27,366	0.01%
2019/03/08	33	20.47	1.2	20.55	20.35	31.8	27,427	0.12%
2019/03/06	12	20.60	5	20.60	20.55	7	27,671	0.03%
2019/03/05	2	20.63	0	0.00	20.65	2	27,714	0.01%
2019/03/04	1	20.65	9.2	20.71	20.75	-8.2	27,585	-0.03%
2019/02/27	6	20.80	4	20.84	20.85	2	27,417	0.01%
2019/02/26	2	20.75	7	20.77	20.80	-5	27,282	-0.02%
2019/02/25	6	20.73	0	0.00	20.75	6	27,137	0.02%
2019/02/22	11	20.61	1	20.75	20.75	10	26,958	0.04%
2019/02/21	0	0.00	2	20.60	20.75	-2	26,919	-0.01%
2019/02/20	1	20.45	0	0.00	20.55	1	27,123	0.00%
2019/02/19	5	20.46	0	0.00	20.45	5	27,327	0.02%
2019/02/18	1	20.50	0	0.00	20.45	1	27,517	0.00%
2019/02/15	2	20.45	0	0.00	20.45	2	27,909	0.01%
2019/02/14	1	20.60	0	0.00	20.60	1	28,469	0.00%
2019/02/13	1	20.60	2	20.65	20.60	-1	28,526	0.00%
2019/02/12	51	20.35	1	20.50	20.55	50	28,385	0.18%
2019/02/11	11	20.53	0	0.00	20.45	11	27,998	0.04%
2019/01/30	2	20.55	3	20.60	20.70	-1	27,590	0.00%
2019/01/29	14	20.49	0	0.00	20.55	14	27,382	0.05%
2019/01/28	1	20.65	1	20.60	20.70	0	27,299	0.00%
2019/01/25	2	20.58	15	20.60	20.60	-13	27,101	-0.05%
2019/01/23	7	20.44	11	20.40	20.35	-4	27,098	-0.01%
2019/01/22	0	0.00	12	20.35	20.50	-12	27,099	-0.04%
2019/01/21	0	0.00	0.6	20.25	20.25	-0.6	26,915	0.00%
2019/01/18	4	19.98	0	0.00	19.95	4	27,051	0.01%
2019/01/17	8	20.01	0	0.00	20.00	8	27,425	0.03%
2019/01/16	12	20.01	0	0.00	20.05	12	28,259	0.04%
2019/01/15	1	20.10	51	20.15	20.15	-50	28,265	-0.18%
2019/01/14	12	20.00	0	0.00	20.10	12	28,092	0.04%
2019/01/11	2	20.10	1	20.20	20.10	1	28,288	0.00%
2019/01/10	11	20.05	0.5	20.25	20.20	10.5	28,063	0.04%
2019/01/09	0	0.00	30	20.16	20.25	-30	27,976	-0.11%
2019/01/08	5	19.95	0	0.00	19.95	5	27,952	0.02%
2019/01/07	0	0.00	4	20.01	20.10	-4	28,441	-0.01%
2019/01/04	22	19.78	19.1	19.80	19.80	2.9	29,344	0.01%
2019/01/02	8	19.88	14	19.85	19.90	-6	30,669	-0.02%
2018/12/27	3	19.98	0	0.00	19.95	3	30,893	0.01%
2018/12/26	2	19.90	0	0.00	19.80	2	31,347	0.01%
2018/12/25	3.1	19.72	2	19.75	19.75	1.1	31,571	0.00%
2018/12/24	4.1	19.85	0	0.00	19.85	4.1	31,770	0.01%
2018/12/21	3	19.95	1	19.95	19.90	2	32,371	0.01%
2018/12/20	9	19.99	0	0.00	19.95	9	32,619	0.03%
2018/12/18	13	20.06	0	0.00	20.00	13	32,766	0.04%
2018/12/14	53	20.21	7	20.24	20.45	46	34,004	0.14%
2018/12/13	1	20.05	5	20.10	20.10	-4	33,884	-0.01%
2018/12/12	13	19.90	0	0.00	19.90	13	33,804	0.04%
2018/12/11	8.1	20.01	0.1	20.10	20.00	8	32,968	0.02%
2018/12/10	11.2	20.00	0	0.00	20.00	11.2	32,772	0.03%
2018/12/07	6.1	20.25	0.2	20.35	20.20	5.9	32,513	0.02%
2018/12/06	7.4	20.29	0	0.00	20.35	7.4	32,465	0.02%
2018/12/05	12	20.52	6	20.50	20.45	6	32,426	0.02%
2018/12/04	1	20.65	0	0.00	20.65	1	32,496	0.00%
2018/12/03	1.1	20.75	10	20.75	20.70	-8.9	32,469	-0.03%
2018/11/29	4	20.46	1.2	20.46	20.40	2.8	31,986	0.01%
2018/11/28	1	20.50	0	0.00	20.60	1	31,806	0.00%
2018/11/27	11.1	20.58	0	0.00	20.60	11.1	31,712	0.04%
2018/11/26	20	20.75	3	20.85	20.65	17	31,800	0.05%
2018/11/23	4	20.55	0	0.00	20.50	4	31,676	0.01%
2018/11/22	3	20.65	0	0.00	20.70	3	31,618	0.01%
2018/11/21	8	20.82	0	0.00	20.85	8	31,646	0.03%
2018/11/20	5	21.05	0	0.00	21.00	5	31,556	0.02%
2018/11/19	0	0.00	16	21.08	21.35	-16	31,507	-0.05%
2018/11/16	0	0.00	2	21.00	21.10	-2	31,257	-0.01%
2018/11/15	10	20.50	0	0.00	20.70	10	30,961	0.03%
2018/11/14	1	20.70	0	0.00	20.70	1	30,812	0.00%
2018/11/13	22	20.79	2	20.93	20.90	20	30,538	0.07%
2018/11/12	0	0.00	5	21.10	21.10	-5	30,184	-0.02%
2018/11/09	0	0.00	4	21.05	21.15	-4	30,503	-0.01%
2018/11/08	1.5	21.17	5	21.10	21.20	-3.5	30,660	-0.01%
2018/11/07	0	0.00	1	21.00	21.00	-1	30,638	0.00%
2018/11/06	3	20.75	0	0.00	20.75	3	31,190	0.01%
2018/11/02	0	0.00	5	20.51	20.80	-5	31,507	-0.02%
2018/11/01	1	20.40	0	0.00	20.35	1	31,652	0.00%
2018/10/31	1	20.20	1	20.20	20.65	0	32,056	0.00%
2018/10/29	3	19.83	0	0.00	19.80	3	32,258	0.01%
2018/10/26	8	19.92	0	0.00	19.90	8	32,467	0.02%
2018/10/25	18	19.96	2.5	19.98	19.90	15.6	32,549	0.05%
2018/10/24	19	20.48	0.7	20.55	20.40	18.3	32,425	0.06%
2018/10/23	9	20.88	0	0.00	20.95	9	31,694	0.03%
2018/10/19	9	21.03	0	0.00	21.15	9	32,037	0.03%
2018/10/18	0	0.00	1.2	21.15	21.15	-1.2	31,970	0.00%
2018/10/17	2	21.13	0	0.00	21.05	2	32,056	0.01%
2018/10/16	5	21.30	0	0.00	21.15	5	32,242	0.02%
2018/10/15	3	21.27	0.8	21.40	21.20	2.2	32,038	0.01%
2018/10/12	8	21.01	8	21.14	21.70	0	31,832	0.00%
2018/10/11	31	21.40	4	21.31	21.15	27	30,930	0.09%
2018/10/09	0	0.00	3	22.73	22.75	-3	29,737	-0.01%
2018/10/08	2	22.50	0	0.00	22.55	2	29,411	0.01%
2018/10/05	0	0.00	4	22.59	22.70	-4	29,290	-0.01%
2018/10/04	2	22.30	13	22.72	22.95	-11	29,177	-0.04%
2018/10/03	0	0.00	2	22.50	22.50	-2	28,887	-0.01%
2018/10/02	13	22.53	0.1	22.60	22.60	12.9	29,147	0.04%
2018/10/01	1	22.80	4	22.85	22.95	-3	29,637	-0.01%
2018/09/28	1	22.90	1	23.00	23.00	0	30,451	0.00%
2018/09/27	3	22.75	16.5	22.78	23.00	-13.5	30,471	-0.04%
2018/09/26	7	22.57	25	22.53	22.40	-18	30,306	-0.06%
2018/09/25	0	0.00	9	22.46	22.60	-9	31,058	-0.03%
2018/09/21	3	22.22	8	22.31	22.45	-5	31,317	-0.02%
2018/09/20	0	0.00	9	21.99	22.15	-9	31,159	-0.03%
2018/09/19	0	0.00	17	21.61	21.80	-17	31,153	-0.05%
2018/09/18	1	21.55	7	21.55	21.55	-6	31,334	-0.02%
2018/09/14	0	0.00	5	21.40	21.40	-5	31,735	-0.02%
2018/09/13	7	21.14	0	0.00	21.20	7	31,826	0.02%
2018/09/12	1	21.20	0	0.00	21.20	1	31,995	0.00%
2018/09/11	5	21.40	5	21.30	21.45	0	32,145	0.00%
2018/09/10	1	21.20	10	21.25	21.30	-9	32,670	-0.03%
2018/09/07	4	21.05	1	21.05	21.15	3	33,066	0.01%
2018/09/06	22	21.15	0	0.00	21.15	22	33,457	0.07%
2018/09/05	19	21.28	1	21.35	21.20	18	33,573	0.05%
2018/09/04	0	0.00	4	21.40	21.55	-4	33,601	-0.01%
2018/09/03	14	21.29	0	0.00	21.35	14	33,598	0.04%
2018/08/31	5	21.30	1	21.25	21.60	4	33,693	0.01%
2018/08/30	5	21.35	0	0.00	21.35	5	33,603	0.01%
2018/08/28	0.2	21.50	2	21.60	21.60	-1.8	34,008	-0.01%
2018/08/22	0	0.00	2	21.50	21.50	-2	35,855	-0.01%
2018/08/21	1	21.35	0	0.00	21.40	1	35,721	0.00%
2018/08/20	0	0.00	3	21.23	21.30	-3	35,805	-0.01%
2018/08/17	0	0.00	12	21.19	21.15	-12	35,930	-0.03%
2018/08/16	1	21.05	0	0.00	20.95	1	35,907	0.00%
2018/08/15	0.1	21.30	0	21.30	21.30	0.1	35,832	0.00%
2018/08/14	0	0.00	22	20.92	21.20	-22	35,891	-0.06%
2018/08/13	16	20.94	0	0.00	20.80	16	36,053	0.04%
2018/08/10	0	0.00	5	21.20	21.30	-5	35,638	-0.01%
2018/08/09	4.1	21.25	0	0.00	21.15	4.1	35,807	0.01%
2018/08/08	2	21.45	0	0.00	21.40	2	35,680	0.01%
2018/08/07	7	21.44	4	21.48	21.45	3	35,769	0.01%
2018/08/06	1.4	21.34	6.2	21.42	21.45	-4.8	35,645	-0.01%
2018/08/03	1	21.15	5	21.13	21.20	-4	36,403	-0.01%
2018/08/02	8	21.01	0	0.00	20.75	8	36,266	0.02%
2018/08/01	11	20.77	5	20.90	21.10	6	36,116	0.02%
2018/07/31	3	20.75	2	20.75	20.75	1	35,911	0.00%
2018/07/30	13	20.59	0.7	20.60	20.50	12.4	35,161	0.04%
2018/07/27	4	20.55	0	0.00	20.65	4	35,318	0.01%
2018/07/26	7	20.39	1	20.40	20.55	6	35,521	0.02%
2018/07/25	6	20.51	0	0.00	20.50	6	35,512	0.02%
2018/07/24	3	20.45	0	0.00	20.50	3	35,542	0.01%
2018/07/23	3	20.45	0	0.00	20.45	3	35,543	0.01%
2018/07/20	10	20.50	3	20.52	20.50	7	35,461	0.02%
2018/07/19	5	20.42	0	0.00	20.40	5	35,508	0.01%
2018/07/18	1.1	20.60	0	0.00	20.60	1.1	35,237	0.00%
2018/07/17	3	20.53	0	0.00	20.50	3	35,090	0.01%
2018/07/16	22	20.70	0	0.00	20.65	22	35,177	0.06%
2018/07/12	0.8	20.60	4.3	20.55	20.55	-3.6	35,699	-0.01%
2018/07/11	3	20.37	0	0.00	20.45	3	35,729	0.01%
2018/07/10	5	20.46	0	0.00	20.40	5	35,582	0.01%
2018/07/09	19	20.50	1	20.60	20.50	18	35,451	0.05%
2018/07/06	0	0.00	2	21.60	21.50	-2	34,888	-0.01%
2018/07/05	0	0.00	2	21.70	21.70	-2	34,150	-0.01%
2018/07/04	51	21.60	1	21.75	21.80	50	34,001	0.15%
2018/07/02	3	21.77	0	0.00	21.70	3	33,726	0.01%
2018/06/29	0	0.00	2	22.05	21.95	-2	33,189	-0.01%
2018/06/28	0	0.00	2	21.75	21.75	-2	32,256	-0.01%
2018/06/26	2	21.90	7	21.90	21.75	-5	31,466	-0.02%
2018/06/25	3.1	21.82	0	0.00	21.75	3.1	31,504	0.01%
2018/06/21	6	21.72	0	0.00	21.70	6	31,678	0.02%
2018/06/20	5	21.65	0	0.00	21.85	5	32,358	0.02%
2018/06/19	4	21.79	0	0.00	21.60	4	32,291	0.01%
2018/06/15	1	21.85	0	0.00	22.15	1	31,926	0.00%
2018/06/14	8.1	22.00	3	21.98	21.90	5.1	31,544	0.02%
2018/06/13	0	0.00	3	22.22	22.35	-3	31,192	-0.01%
2018/06/08	3	22.30	0	0.00	22.35	3	32,354	0.01%
2018/06/07	0	0.00	11	22.42	22.50	-11	32,491	-0.03%
2018/06/06	1.4	22.34	0.4	22.30	22.45	1	32,693	0.00%
2018/06/05	0.3	22.10	1	22.05	22.20	-0.7	32,579	0.00%
2018/06/04	5	21.75	0	0.00	21.95	5	32,605	0.02%
2018/06/01	0	0.00	4	21.63	21.70	-4	32,787	-0.01%
2018/05/30	5	21.69	2	21.70	21.60	3	32,648	0.01%
2018/05/28	1	22.20	1	22.20	22.20	0	32,740	0.00%
2018/05/24	0	0.00	2	22.15	22.15	-2	33,535	-0.01%
2018/05/23	0	0.00	5	22.10	22.15	-5	33,524	-0.01%
2018/05/22	1	22.20	40	22.19	22.15	-39	33,611	-0.12%
2018/05/21	0	0.00	2	22.20	22.15	-2	33,968	-0.01%
2018/05/18	1	22.05	2	22.10	22.10	-1	34,052	0.00%
2018/05/17	0	0.00	0.1	21.90	22.05	-0.1	34,396	0.00%
2018/05/14	1	22.05	2.1	22.09	22.10	-1.1	36,559	0.00%
2018/05/11	0.3	21.85	114	21.94	21.95	-113.7	36,817	-0.31%	大賣/鉅額交易
2018/05/10	5	21.45	0	0.00	21.45	5	36,033	0.01%
2018/05/09	1	21.50	4	21.43	21.45	-3	35,954	-0.01%
2018/05/08	2	21.05	1.4	21.32	21.35	0.6	36,181	0.00%
2018/05/07	1	21.05	0	0.00	21.10	1	36,271	0.00%
2018/05/04	0	0.00	2	21.10	21.05	-2	36,765	-0.01%
2018/05/03	6	21.11	1	21.05	21.10	5	37,037	0.01%
2018/05/02	10	21.20	0	0.00	21.15	10	37,884	0.03%
2018/04/30	3	21.32	0	0.00	21.25	3	38,526	0.01%
2018/04/27	3	21.17	0	0.00	21.35	3	39,624	0.01%
2018/04/26	3	21.27	0	0.00	21.25	3	39,821	0.01%
2018/04/25	0	0.00	2	21.25	21.40	-2	39,885	-0.01%
2018/04/24	0	0.00	1	21.25	21.30	-1	40,058	0.00%
2018/04/20	0	0.00	12	21.55	21.55	-12	40,476	-0.03%
2018/04/19	0	0.00	12	21.60	21.70	-12	40,704	-0.03%
2018/04/18	0	0.00	2	21.50	21.50	-2	40,460	0.00%
2018/04/17	2	21.13	0	0.00	21.10	2	40,553	0.00%
2018/04/13	0	0.00	1	21.60	21.60	-1	41,291	0.00%
2018/04/12	6	21.45	0	0.00	21.40	6	42,091	0.01%
2018/04/10	3	21.03	0.4	21.05	21.05	2.6	42,605	0.01%
2018/04/09	5	20.94	0	0.00	21.00	5	42,693	0.01%
2018/04/03	7	20.88	0	0.00	20.90	7	42,305	0.02%
2018/04/02	10	21.08	0	0.00	21.05	10	42,226	0.02%
2018/03/31	1	21.20	1	21.20	21.20	0	42,394	0.00%
2018/03/30	0	0.00	3	21.20	21.20	-3	42,684	-0.01%
2018/03/28	7	21.04	0	0.00	21.00	7	42,682	0.02%
2018/03/27	2	21.18	0	0.00	21.15	2	42,510	0.00%
2018/03/26	7	21.04	11.1	21.00	21.05	-4.1	42,362	-0.01%
2018/03/23	21	21.06	1	21.00	20.95	20	42,341	0.05%
2018/03/22	4	21.41	2	21.50	21.55	2	41,665	0.00%
2018/03/21	3	21.47	1.2	21.50	21.50	1.8	41,595	0.00%
2018/03/20	5	21.50	0	0.00	21.55	5	41,940	0.01%
2018/03/16	4	21.40	0	0.00	21.30	4	42,333	0.01%
2018/03/15	2	21.60	0	0.00	21.60	2	41,350	0.00%
2018/03/13	2	21.83	100	22.00	21.90	-98	41,012	-0.24%
2018/03/09	0	0.00	5	21.75	21.65	-5	41,045	-0.01%
2018/03/08	1	21.60	5.1	21.60	21.60	-4.1	41,320	-0.01%
2018/03/07	2	21.58	2	21.60	21.40	0	41,693	0.00%
2018/03/06	1	21.55	9.4	21.65	21.70	-8.4	41,997	-0.02%
2018/03/05	2	21.58	1	21.70	21.50	1	42,307	0.00%
2018/03/02	1.5	21.47	0	0.00	21.65	1.5	41,960	0.00%
2018/02/27	20	21.40	1	21.50	21.35	19	41,174	0.05%
2018/02/26	2	21.35	7	21.48	21.40	-5	40,717	-0.01%
2018/02/23	7	21.19	0	0.00	21.25	7	40,645	0.02%
2018/02/22	0	0.00	2	21.10	21.20	-2	42,130	0.00%
2018/02/21	0	0.00	2	21.00	21.10	-2	42,643	0.00%
2018/02/12	8	20.63	0	0.00	20.60	8	42,169	0.02%
2018/02/09	2	20.38	3	20.30	20.35	-1	42,068	0.00%
2018/02/08	3	20.60	2	20.60	20.60	1	41,488	0.00%
2018/02/07	5	20.35	4.1	20.30	20.35	0.9	41,165	0.00%
2018/02/06	24	19.94	20	20.06	19.70	4	40,071	0.01%
2018/02/05	5	20.89	0	0.00	20.85	5	38,605	0.01%
2018/02/01	1	21.35	5	21.35	21.30	-4	37,838	-0.01%
2018/01/31	0	0.00	2.2	21.11	21.30	-2.2	37,489	-0.01%
2018/01/30	2	21.10	0.6	21.10	21.10	1.4	37,024	0.00%
2018/01/26	6	21.15	0	0.00	21.15	6	35,918	0.02%
2018/01/25	1	21.15	4	21.20	21.30	-3	35,288	-0.01%
2018/01/24	8	20.95	10	20.95	21.05	-2	34,288	-0.01%
2018/01/23	6	21.33	1.3	21.34	21.30	4.7	33,227	0.01%
2018/01/19	4	21.61	1	21.70	21.70	3	31,896	0.01%
2018/01/18	2	21.95	2	21.95	21.90	0	31,753	0.00%
2018/01/17	0	0.00	7	21.99	22.00	-7	31,366	-0.02%
2018/01/16	2	21.95	11	22.13	22.00	-9	31,197	-0.03%
2018/01/15	5.4	21.99	34	22.08	22.15	-28.6	30,820	-0.09%
2018/01/12	1	21.70	6	21.74	21.75	-5	30,268	-0.02%
2018/01/11	0	0.00	6	21.77	21.70	-6	30,007	-0.02%
2018/01/10	52.4	21.60	57	21.65	21.70	-4.6	29,985	-0.02%
2018/01/09	1	21.20	16.6	21.44	21.40	-15.6	29,340	-0.05%
2018/01/08	3	21.43	26	21.24	21.50	-23	28,915	-0.08%
2018/01/05	1	20.85	8	20.84	20.90	-7	27,919	-0.03%
2018/01/04	0	0.00	2	20.60	20.65	-2	27,726	-0.01%
2018/01/03	0	0.00	3	20.58	20.65	-3	27,627	-0.01%
2018/01/02	3	20.45	19	20.40	20.45	-16	27,589	-0.06%