中信金 (2891)-凱基-和平券商分點個股進出

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
39.90
漲跌
--
漲幅
0.00%
成交量
56,469張
產業
上市金融類股
2879人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

中信金 (2891)籌碼相關－凱基-和平券商分點個股進出

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-和平券商分點個股進出
凱基-和平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
2024/12/17	2	39.68	1	39.80	39.90	1	60,866	0.00%
2024/12/16	2	39.87	4	39.84	39.90	-2	63,391	0.00%
2024/12/13	4.1	39.47	0	0.00	39.60	4.1	63,582	0.01%
2024/12/12	0.1	39.46	25	39.49	39.60	-25	64,186	-0.04%
2024/12/11	3	38.98	8	39.09	39.10	-5	65,061	-0.01%
2024/12/10	0	39.00	10	39.05	39.10	-10	65,893	-0.02%
2024/12/09	10	38.91	5.2	39.04	39.05	4.8	66,661	0.01%
2024/12/06	5	38.90	2	39.08	39.10	3	67,734	0.00%
2024/12/05	2	39.05	32.5	39.04	39.05	-30.5	68,345	-0.04%
2024/12/04	3.1	38.66	2	38.75	38.80	1.1	69,083	0.00%
2024/12/03	2	38.58	11.1	38.65	39.00	-9.1	71,178	-0.01%
2024/12/02	7	38.36	56.6	38.38	38.60	-49.6	71,622	-0.07%
2024/11/29	26.1	37.48	1	37.70	37.40	25.1	72,414	0.03%
2024/11/28	18	37.65	20	37.78	37.75	-2	76,179	0.00%
2024/11/27	10	37.77	1	37.95	37.70	9	77,498	0.01%
2024/11/26	16	37.57	35	37.98	38.00	-19	78,908	-0.02%
2024/11/25	60	37.53	15	38.20	37.35	45	80,632	0.06%
2024/11/22	1	37.75	0	0.00	37.75	1	81,014	0.00%
2024/11/21	20	37.80	12	38.02	38.05	8	82,445	0.01%
2024/11/20	6	37.98	128.8	37.92	38.05	-122.8	83,585	-0.15%	大賣/鉅額交易
2024/11/19	15	36.65	2	36.90	36.85	13	84,852	0.02%
2024/11/15	10	36.90	21	37.05	36.80	-11	84,875	-0.01%
2024/11/14	0	0.00	10	36.75	36.65	-10	84,973	-0.01%
2024/11/13	27	36.61	0	0.00	36.55	27	84,714	0.03%
2024/11/12	35	37.00	1	36.90	37.00	34	84,574	0.04%
2024/11/11	53	36.93	16.1	37.19	37.20	36.9	84,878	0.04%
2024/11/08	2	36.75	10	37.10	36.90	-8	85,413	-0.01%
2024/11/07	1	36.75	24	36.89	36.90	-23	85,701	-0.03%
2024/11/06	2	36.75	31	36.80	36.70	-29	85,745	-0.03%
2024/11/05	37.2	36.21	41	36.57	36.65	-3.9	85,890	0.00%
2024/11/04	35	36.45	26.5	36.42	36.45	8.5	86,532	0.01%
2024/11/01	67.2	35.17	9	35.38	35.70	58.2	87,579	0.07%
2024/10/30	40.1	35.69	10	35.88	35.90	30.1	87,967	0.03%
2024/10/29	61.2	35.78	0	0.00	35.85	61.2	88,033	0.07%
2024/10/28	58.2	35.94	2	35.95	35.90	56.2	88,263	0.06%
2024/10/25	22.1	35.91	1	36.00	36.10	21.1	88,903	0.02%
2024/10/24	80.3	35.95	2	36.00	35.90	78.3	89,319	0.09%
2024/10/23	55.3	36.20	0	0.00	36.15	55.3	89,712	0.06%
2024/10/22	17	36.02	37.1	36.49	36.60	-20.1	90,233	-0.02%
2024/10/21	170.3	36.36	3	36.37	36.10	167.3	90,727	0.18%	大買/鉅額交易
2024/10/18	1	37.20	23	37.02	36.90	-22	91,480	-0.02%
2024/10/17	2	36.25	13	36.47	36.50	-11	91,684	-0.01%
2024/10/16	29.4	36.13	2	36.20	36.30	27.4	92,181	0.03%
2024/10/15	14.1	36.20	129	36.12	36.35	-114.9	92,197	-0.12%	大賣/鉅額交易
2024/10/14	39	35.12	56	35.52	35.60	-17	93,750	-0.02%
2024/10/11	0.1	35.10	3	35.20	35.15	-3	94,188	0.00%
2024/10/09	92.1	35.06	155	35.17	34.90	-62.9	94,732	-0.07%	大賣/
2024/10/08	23	34.73	30.6	34.83	35.20	-7.6	95,039	-0.01%
2024/10/07	15	34.70	24	34.73	34.90	-9	94,735	-0.01%
2024/10/04	42.1	34.20	2	34.33	34.25	40.1	95,332	0.04%
2024/10/01	0	0.00	10	34.70	34.70	-10	95,528	-0.01%
2024/09/30	17	34.41	0	0.00	34.40	17	96,624	0.02%
2024/09/27	99.1	34.67	1	34.55	34.60	98.1	96,890	0.10%
2024/09/26	141.1	35.10	236.2	34.96	35.00	-95.2	96,742	-0.10%	大買/大賣/
2024/09/25	46.4	34.75	0	34.75	34.95	46.3	96,287	0.05%
2024/09/24	36.2	34.86	17	34.90	35.00	19.2	95,564	0.02%
2024/09/23	38.1	35.18	71.2	35.14	35.35	-33.2	94,408	-0.04%
2024/09/20	7.1	34.08	67	34.16	34.00	-59.9	92,134	-0.07%
2024/09/19	18.2	33.44	13	33.61	33.50	5.2	88,491	0.01%
2024/09/18	22.2	33.68	76	33.85	33.60	-53.9	87,971	-0.06%
2024/09/16	20.1	32.50	1	32.50	32.70	19.1	85,704	0.02%
2024/09/13	3	32.32	40	32.47	32.55	-37	85,167	-0.04%
2024/09/12	111.6	32.04	14	32.09	32.15	97.6	84,521	0.12%	大買/
2024/09/11	10.6	32.31	0	0.00	32.30	10.6	83,405	0.01%
2024/09/10	27.1	32.61	6	32.73	32.70	21.1	82,540	0.03%
2024/09/09	13.1	32.42	55	32.55	32.70	-41.9	81,654	-0.05%
2024/09/06	53	32.35	0	32.95	32.90	53	80,936	0.07%
2024/09/05	21.2	32.30	52	32.34	32.30	-30.8	80,884	-0.04%
2024/09/04	186.3	32.06	6	32.00	32.05	180.3	80,872	0.22%	大買/鉅額交易
2024/09/03	38.1	33.06	15	33.12	32.95	23.1	79,287	0.03%
2024/09/02	4.3	33.05	27	33.04	33.10	-22.7	79,050	-0.03%
2024/08/30	14.1	32.64	4	32.70	32.65	10.1	78,611	0.01%
2024/08/29	56.8	32.64	4	32.90	32.60	52.8	75,610	0.07%
2024/08/28	23.3	32.82	11	32.84	33.10	12.3	75,190	0.02%
2024/08/27	117.9	32.74	0	0.00	32.85	117.9	75,679	0.16%	大買/鉅額交易
2024/08/26	25.7	33.27	8	33.24	33.15	17.7	74,576	0.02%
2024/08/23	90	33.08	1	33.15	33.10	89	73,312	0.12%
2024/08/22	90.8	33.54	1	34.15	33.45	89.8	72,521	0.12%
2024/08/21	82.8	33.45	0	33.80	33.70	82.8	71,676	0.12%
2024/08/20	6.6	34.90	0	0.00	35.00	6.6	68,710	0.01%
2024/08/19	11	34.95	0	0.00	35.00	11	68,936	0.02%
2024/08/16	17.3	34.86	0	0.00	34.90	17.3	68,931	0.03%
2024/08/15	7.2	34.54	2	34.63	34.50	5.2	69,291	0.01%
2024/08/14	1	34.65	0	0.00	34.75	1	69,854	0.00%
2024/08/13	6.9	34.15	0	0.00	34.50	6.9	70,127	0.01%
2024/08/12	14.2	34.50	0	0.00	34.50	14.2	70,064	0.02%
2024/08/09	16.1	34.98	1	35.10	34.70	15.1	69,685	0.02%
2024/08/08	28.1	33.94	0	0.00	33.75	28.1	70,177	0.04%
2024/08/07	11	33.27	0	0.00	33.90	11	70,764	0.02%
2024/08/06	28	32.21	13.7	32.99	32.90	14.3	71,213	0.02%
2024/08/05	22.4	32.32	33	32.70	32.25	-10.6	70,661	-0.02%
2024/08/02	35.4	34.86	0	35.15	35.05	35.4	70,054	0.05%
2024/08/01	15.1	35.73	0.3	36.00	35.90	14.8	69,806	0.02%
2024/07/31	2	35.20	12	35.50	35.50	-10	70,475	-0.01%
2024/07/30	21.3	35.08	0	0.00	35.30	21.3	71,136	0.03%
2024/07/29	9	35.90	3	35.88	36.00	6	71,016	0.01%
2024/07/26	7	35.36	9	35.28	35.60	-2	71,920	0.00%
2024/07/23	0	0.00	0	36.20	35.85	0	73,817	0.00%
2024/07/22	9	35.71	2	35.63	35.50	7	73,140	0.01%
2024/07/19	30.3	36.01	0	0.00	35.95	30.3	72,496	0.04%
2024/07/18	30	36.76	0	0.00	37.00	30	71,246	0.04%
2024/07/17	8.5	37.28	16	37.10	37.00	-7.5	70,410	-0.01%
2024/07/16	11.2	37.26	4	37.25	37.35	7.2	70,033	0.01%
2024/07/15	92.4	37.36	1	37.21	37.65	91.4	69,862	0.13%
2024/07/12	2	40.05	5.7	40.16	40.20	-3.7	67,855	-0.01%
2024/07/11	15	40.79	8	40.49	40.25	7	67,112	0.01%
2024/07/10	0	0.00	4	40.24	40.85	-4	66,935	-0.01%
2024/07/09	5	40.07	1.3	40.21	39.95	3.7	66,233	0.01%
2024/07/08	2	40.10	6	40.09	40.10	-4	65,843	-0.01%
2024/07/05	0	0.00	3	40.12	40.05	-3	64,918	0.00%
2024/07/04	0	0.00	4	39.80	39.75	-4	64,064	-0.01%
2024/07/03	3	39.00	4	38.95	39.20	-1	62,811	0.00%
2024/07/02	0.1	38.45	8	38.43	38.50	-8	62,088	-0.01%
2024/07/01	1	38.10	4	38.20	38.20	-3	61,473	0.00%
2024/06/28	0	0.00	14.7	38.09	37.85	-14.7	61,179	-0.02%
2024/06/27	0	0.00	0	38.00	37.70	0	61,313	0.00%
2024/06/26	0.1	37.80	1	37.75	37.65	-0.9	61,927	0.00%
2024/06/25	0	0.00	1	38.30	38.00	-1	62,116	0.00%
2024/06/24	0	0.00	41	37.95	38.25	-41	62,360	-0.07%
2024/06/21	0.2	38.00	1	38.00	37.85	-0.8	62,131	0.00%
2024/06/20	0	37.98	7	37.96	38.00	-7	61,519	-0.01%
2024/06/19	0	0.00	7	37.94	37.90	-7	61,966	-0.01%
2024/06/18	1	37.80	10.2	37.74	37.90	-9.2	62,297	-0.01%
2024/06/17	2	37.48	17.3	37.47	37.25	-15.3	62,590	-0.02%
2024/06/14	1	37.30	1	37.30	37.30	0	62,870	0.00%
2024/06/13	2	37.10	13.6	37.25	37.10	-11.6	63,000	-0.02%
2024/06/12	2	36.83	5	37.00	37.25	-3	63,313	0.00%
2024/06/11	1	36.85	1	37.10	37.10	0	63,534	0.00%
2024/06/07	2	37.15	64	37.23	37.20	-62	64,025	-0.10%
2024/06/06	12	36.83	41	36.98	36.85	-29	63,270	-0.05%
2024/06/05	30.1	35.95	25	36.50	36.30	5.1	62,713	0.01%
2024/06/04	61.2	35.94	52	36.49	36.35	9.2	62,180	0.01%
2024/06/03	4	36.60	51	36.64	36.40	-47	61,210	-0.08%
2024/05/31	9.2	35.56	21	35.90	35.40	-11.8	60,218	-0.02%
2024/05/30	107.4	35.59	2	35.60	35.30	105.4	58,067	0.18%	大買/鉅額交易
2024/05/29	101.1	36.18	0	0.00	36.05	101.1	57,233	0.18%	大買/鉅額交易
2024/05/28	19.1	36.78	0	0.00	36.75	19.1	56,432	0.03%
2024/05/27	6.2	37.04	2	36.60	37.55	4.2	56,002	0.01%
2024/05/24	57.1	37.36	2	37.00	37.05	55.1	55,056	0.10%
2024/05/23	4	37.33	4	37.58	38.00	0	54,616	0.00%
2024/05/22	12.1	37.61	6.1	37.76	37.90	6	53,888	0.01%
2024/05/21	8	37.68	4	37.59	37.75	4	53,638	0.01%
2024/05/20	2	37.95	11.1	38.35	38.55	-9.1	52,881	-0.02%
2024/05/17	10	37.81	15.7	37.80	38.10	-5.7	52,229	-0.01%
2024/05/16	12	37.59	25.8	37.51	37.50	-13.8	51,656	-0.03%
2024/05/15	2	37.00	63	36.95	36.90	-61	50,909	-0.12%
2024/05/14	8.1	36.09	11.6	36.04	36.05	-3.5	50,697	-0.01%
2024/05/13	16	36.58	4	36.40	36.50	12	49,784	0.02%
2024/05/10	1	36.35	17.2	36.84	37.45	-16.2	48,995	-0.03%
2024/05/09	3	36.27	2	36.30	36.10	1	48,450	0.00%
2024/05/08	0	0.00	32.2	36.44	36.40	-32.2	48,077	-0.07%
2024/05/07	16	36.07	8	36.29	36.00	8	47,221	0.02%
2024/05/06	6	36.24	14	35.70	36.10	-8	46,134	-0.02%
2024/05/03	0	0.00	10	34.74	34.75	-10	45,570	-0.02%
2024/04/30	0	34.30	200.1	34.13	34.10	-200.1	43,849	-0.46%	大賣/鉅額交易
2024/04/29	6	34.18	212.1	33.80	34.25	-206.1	42,804	-0.48%	大賣/鉅額交易
2024/04/26	0	0.00	2	31.40	31.15	-2	40,402	0.00%
2024/04/25	60.1	31.07	0	0.00	31.00	60.1	40,831	0.15%
2024/04/24	45	31.46	1	32.10	31.45	44	41,070	0.11%
2024/04/22	5	31.25	12	31.48	31.35	-7	42,071	-0.02%
2024/04/19	7.4	30.98	0	0.00	31.00	7.4	41,661	0.02%
2024/04/18	0	0.00	2	31.70	31.70	-2	41,147	0.00%
2024/04/17	1	31.25	18	31.58	31.50	-17	40,960	-0.04%
2024/04/16	41.5	31.41	2	31.45	30.95	39.5	40,923	0.10%
2024/04/15	6	31.63	20	32.05	31.95	-14	40,429	-0.03%
2024/04/12	11	31.71	0	0.00	31.75	11	40,770	0.03%
2024/04/11	0	0.00	1	31.80	31.95	-1	40,863	0.00%
2024/04/10	18	31.86	0	0.00	31.85	18	41,139	0.04%
2024/04/08	0	0.00	20	32.20	32.05	-20	41,979	-0.05%
2024/04/03	32	31.49	2	31.50	31.45	30	41,810	0.07%
2024/04/02	5	31.65	12	31.78	31.80	-7	41,734	-0.02%
2024/04/01	52	31.76	2	32.29	31.65	50	41,763	0.12%
2024/03/29	2	32.35	13.2	33.02	33.05	-11.2	41,294	-0.03%
2024/03/28	9	32.31	17	32.29	32.40	-8	40,295	-0.02%
2024/03/27	1	32.05	4.5	32.19	32.60	-3.5	39,833	-0.01%
2024/03/26	0	0.00	2	32.13	31.80	-2	39,715	-0.01%
2024/03/25	2	31.90	12	31.70	31.70	-10	40,159	-0.02%
2024/03/22	0	0.00	5	32.44	31.90	-5	40,539	-0.01%
2024/03/21	0	0.00	13	31.96	31.95	-13	40,415	-0.03%
2024/03/20	3	31.30	0	0.00	31.25	3	40,546	0.01%
2024/03/19	0.1	31.75	1.5	31.78	31.75	-1.4	40,945	0.00%
2024/03/18	1	31.50	10	31.36	31.50	-9	40,987	-0.02%
2024/03/15	3	31.50	0	0.00	31.75	3	41,028	0.01%
2024/03/14	12	31.95	31.5	32.02	32.00	-19.5	40,281	-0.05%
2024/03/13	1	31.20	130.3	31.20	31.85	-129.3	40,118	-0.32%	大賣/鉅額交易
2024/03/12	0	0.00	2	30.45	30.45	-2	38,730	-0.01%
2024/03/11	0	0.00	4	30.13	30.30	-4	38,819	-0.01%
2024/03/08	3	30.10	6.1	29.98	30.20	-3.1	38,852	-0.01%
2024/03/07	6	29.40	10	29.59	29.80	-4	38,308	-0.01%
2024/03/06	0	0.00	8	29.49	29.50	-8	38,080	-0.02%
2024/03/05	15	29.05	0	29.15	29.15	15	38,671	0.04%
2024/03/04	0	0.00	11	29.20	29.20	-11	39,027	-0.03%
2024/03/01	1	29.05	2	29.20	29.05	-1	39,567	0.00%
2024/02/29	0	0.00	6	29.13	29.40	-6	39,774	-0.02%
2024/02/27	15.2	29.00	0.2	29.05	29.00	15	39,506	0.04%
2024/02/26	0.5	29.20	22	29.20	29.10	-21.5	39,708	-0.05%
2024/02/23	2	28.95	0	0.00	28.90	2	39,946	0.01%
2024/02/22	0	0.00	63.3	29.25	29.30	-63.3	40,476	-0.16%
2024/02/21	1	28.85	19.3	29.04	28.95	-18.3	40,628	-0.05%
2024/02/20	0	0.00	39	28.94	29.00	-39	40,852	-0.10%
2024/02/19	5	28.25	9	28.66	28.70	-4	41,036	-0.01%
2024/02/16	6	28.28	0	0.00	28.25	6	41,940	0.01%
2024/02/15	1	28.40	20	28.36	28.40	-19	42,544	-0.04%
2024/02/05	25	28.02	0	0.00	28.15	25	42,264	0.06%
2024/02/02	66	28.23	0	0.00	28.30	66	42,121	0.16%
2024/02/01	0	0.00	44	28.65	28.65	-44	41,868	-0.11%
2024/01/31	0	28.35	7	28.45	28.45	-7	41,496	-0.02%
2024/01/30	0	0.00	5	28.45	28.40	-5	41,448	-0.01%
2024/01/29	0	0.00	1.2	28.49	28.50	-1.2	41,631	0.00%
2024/01/26	0	0.00	89	28.50	28.50	-89	42,284	-0.21%
2024/01/24	35.2	27.93	8	28.00	28.00	27.2	41,763	0.07%
2024/01/23	15	28.00	0	0.00	28.10	15	41,710	0.04%
2024/01/19	3	27.80	0.4	27.85	27.90	2.6	41,418	0.01%
2024/01/18	10	27.45	7	27.85	27.85	3	41,266	0.01%
2024/01/17	107	27.53	45	27.57	27.55	62	40,993	0.15%	大買/
2024/01/16	113	27.79	20	28.00	27.95	93	40,075	0.23%	大買/
2024/01/15	0	0.00	3	28.17	28.15	-3	39,622	-0.01%
2024/01/11	0	0.00	5	28.35	28.35	-5	40,188	-0.01%
2024/01/10	38	27.81	24	28.09	28.05	14	40,432	0.03%
2024/01/09	10	28.13	0	0.00	28.10	10	40,259	0.02%
2024/01/08	0	0.00	149	28.33	28.40	-149	40,118	-0.37%	大賣/鉅額交易
2024/01/04	1	28.20	5	28.20	28.15	-4	39,981	-0.01%
2024/01/03	51.1	27.96	6	28.05	28.20	45.1	40,301	0.11%
2024/01/02	20	28.05	0	0.00	28.35	20	39,794	0.05%
2023/12/29	2	28.20	4	28.11	28.35	-2	39,694	-0.01%
2023/12/28	3	28.20	31	28.26	28.40	-28	40,119	-0.07%
2023/12/27	0	0.00	6.2	28.03	28.10	-6.2	39,994	-0.02%
2023/12/25	1	27.85	2	27.85	27.85	-1	39,749	0.00%
2023/12/22	1	27.65	2.3	27.73	27.75	-1.3	39,841	0.00%
2023/12/21	2	27.55	2	27.60	27.85	0	39,823	0.00%
2023/12/20	88.1	27.76	0	0.00	27.80	88.1	39,621	0.22%
2023/12/19	106	28.04	1	28.25	28.25	105	39,245	0.27%	大買/鉅額交易
2023/12/18	5	28.00	76.4	28.27	28.25	-71.4	39,215	-0.18%
2023/12/15	0	28.20	3	28.37	28.15	-3	39,079	-0.01%
2023/12/14	2	28.30	24	28.34	28.45	-22	38,507	-0.06%
2023/12/13	0	0.00	11	27.85	27.95	-11	37,644	-0.03%
2023/12/12	1	27.60	10	27.60	27.60	-9	37,938	-0.02%
2023/12/11	20	27.24	0.9	27.40	27.40	19.1	37,935	0.05%
2023/12/08	0	0.00	30.1	27.36	27.50	-30.1	37,985	-0.08%
2023/12/07	10	26.83	3	26.85	26.85	7	37,292	0.02%
2023/12/06	5	27.05	1	27.05	27.10	4	37,464	0.01%
2023/12/05	18	26.60	9	26.72	26.75	9	37,353	0.02%
2023/12/04	10	26.86	0	0.00	26.90	10	37,050	0.03%
2023/12/01	3.1	26.97	0	0.00	26.95	3.1	36,998	0.01%
2023/11/30	10	27.00	21	27.13	27.35	-11	36,882	-0.03%
2023/11/29	2	27.15	7	27.08	26.85	-5	35,893	-0.01%
2023/11/28	0	0.00	29	27.29	27.15	-29	35,403	-0.08%
2023/11/24	1	26.85	0	0.00	26.75	1	34,855	0.00%
2023/11/23	3.1	26.77	0	0.00	26.85	3.1	34,580	0.01%
2023/11/22	0.1	27.13	13	27.03	27.20	-13	34,138	-0.04%
2023/11/21	0	0.00	11.5	27.10	27.05	-11.5	33,878	-0.03%
2023/11/20	0.1	26.70	36.5	26.78	26.85	-36.4	33,355	-0.11%
2023/11/17	0	0.00	10.2	26.88	26.85	-10.2	33,129	-0.03%
2023/11/16	0	26.75	33.8	26.74	26.85	-33.7	33,127	-0.10%
2023/11/15	26	26.55	29.1	26.57	26.80	-3.1	32,938	-0.01%
2023/11/14	0	0.00	38.4	26.06	26.15	-38.4	32,064	-0.12%
2023/11/13	0.5	25.65	5	25.60	25.60	-4.5	32,148	-0.01%
2023/11/10	0	0.00	4	25.48	25.50	-4	32,748	-0.01%
2023/11/09	0	0.00	15	25.28	25.35	-15	33,119	-0.05%
2023/11/08	0.1	25.15	108.7	25.19	25.10	-108.6	33,673	-0.32%	大賣/鉅額交易
2023/11/07	1	25.10	0	0.00	25.15	1	33,742	0.00%
2023/11/06	0	0.00	11	25.35	25.30	-11	33,942	-0.03%
2023/11/03	0	0.00	34	25.13	25.35	-34	34,020	-0.10%
2023/11/01	2	24.40	1	24.50	24.35	1	34,213	0.00%
2023/10/31	15	24.29	2	24.30	24.35	13	35,314	0.04%
2023/10/30	2	24.30	4	24.26	24.35	-2	36,096	-0.01%
2023/10/27	1	24.60	3	24.60	24.60	-2	36,463	-0.01%
2023/10/26	20.1	24.37	5	24.48	24.35	15.1	36,899	0.04%
2023/10/25	3	24.55	20	24.63	24.65	-17	36,740	-0.05%
2023/10/24	0	24.45	62	24.38	24.45	-62	36,657	-0.17%
2023/10/23	4	24.33	2	24.60	24.35	2	36,617	0.01%
2023/10/20	24.1	24.39	1	24.70	24.65	23.1	36,642	0.06%
2023/10/19	3.2	24.95	0	0.00	24.85	3.2	36,495	0.01%
2023/10/18	0	0.00	1	25.15	25.15	-1	36,784	0.00%
2023/10/17	6.1	25.22	0	0.00	25.15	6.1	36,806	0.02%
2023/10/16	0	0.00	43	25.25	25.35	-43	37,220	-0.12%
2023/10/13	2	25.10	1.4	25.11	25.15	0.6	37,555	0.00%
2023/10/12	3	24.85	22	25.12	25.20	-19	38,011	-0.05%
2023/10/11	0	0.00	51	24.71	24.90	-51	37,994	-0.13%
2023/10/06	0	0.00	3	24.23	24.25	-3	37,359	-0.01%
2023/10/05	3	23.93	1	24.10	24.10	2	37,413	0.01%
2023/10/04	43.3	23.80	0	0.00	23.70	43.3	37,241	0.12%
2023/10/03	48	24.21	0	0.00	24.20	48	36,707	0.13%
2023/10/02	5	24.54	2	24.58	24.50	3	36,681	0.01%
2023/09/28	15	24.45	2.4	24.50	24.50	12.6	37,388	0.03%
2023/09/27	14	24.35	0	0.00	24.40	14	37,331	0.04%
2023/09/26	1	24.50	3	24.53	24.55	-2	37,243	-0.01%
2023/09/25	4	24.43	12	24.55	24.60	-8	37,073	-0.02%
2023/09/22	19	24.22	0	0.00	24.25	19	37,010	0.05%
2023/09/21	10.2	24.35	1	24.55	24.35	9.2	36,646	0.02%
2023/09/20	2	24.95	1.6	25.06	24.85	0.4	36,037	0.00%
2023/09/19	0	0.00	1	24.95	24.95	-1	35,721	0.00%
2023/09/18	0	0.00	2.4	24.67	24.95	-2.4	35,670	-0.01%
2023/09/15	16.2	24.69	0	0.00	24.85	16.2	35,673	0.05%
2023/09/14	2	24.80	21	24.95	25.00	-19	34,978	-0.05%
2023/09/13	3	24.45	3	24.47	24.70	0	34,861	0.00%
2023/09/12	0	0.00	19	24.28	24.35	-19	35,158	-0.05%
2023/09/11	5.5	24.11	8	24.24	24.25	-2.5	35,157	-0.01%
2023/09/08	0.1	23.90	28	23.94	24.05	-28	35,079	-0.08%
2023/09/07	28.3	23.59	0	0.00	23.60	28.3	35,101	0.08%
2023/09/06	46.1	23.80	0	0.00	23.65	46.1	35,328	0.13%
2023/09/05	0	0.00	1	23.95	24.00	-1	35,773	0.00%
2023/09/04	0	0.00	2	23.95	23.95	-2	35,972	-0.01%
2023/09/01	0	0.00	2	23.80	23.80	-2	36,246	-0.01%
2023/08/31	9.1	23.77	0	0.00	23.85	9.1	36,367	0.02%
2023/08/30	6	23.93	5	23.94	23.90	1	36,238	0.00%
2023/08/29	3	24.00	16	23.93	24.00	-13	36,282	-0.04%
2023/08/28	3	23.65	10	23.75	23.80	-7	36,345	-0.02%
2023/08/25	8.3	23.53	0	0.00	23.50	8.3	37,283	0.02%
2023/08/24	0	0.00	15	23.85	23.85	-15	37,333	-0.04%
2023/08/23	27	23.71	0	0.00	23.70	27	37,180	0.07%
2023/08/22	14.4	23.52	0	0.00	23.55	14.4	37,194	0.04%
2023/08/21	2	23.75	11	23.85	23.85	-9	36,888	-0.02%
2023/08/18	14.1	23.42	11	23.74	23.35	3.1	36,736	0.01%
2023/08/17	43.2	23.03	0	0.00	23.25	43.2	36,714	0.12%
2023/08/16	62.5	23.35	30	23.30	23.40	32.5	36,242	0.09%
2023/08/15	23.2	23.99	5	24.10	23.90	18.2	35,831	0.05%
2023/08/14	45.3	24.20	22	24.44	24.30	23.3	35,662	0.07%
2023/08/11	3.3	24.87	7	24.89	24.90	-3.7	35,686	-0.01%
2023/08/10	7.4	24.74	1	24.75	24.90	6.4	35,825	0.02%
2023/08/09	2	24.75	1	24.95	24.80	1	35,631	0.00%
2023/08/08	46.1	24.50	0	0.00	24.60	46.1	35,307	0.13%
2023/08/07	8	24.64	4	24.69	24.60	4	34,790	0.01%
2023/08/04	82.3	24.72	30	25.15	24.60	52.3	34,284	0.15%
2023/08/02	1	26.25	23	26.00	26.15	-22	33,138	-0.07%
2023/08/01	15.2	26.12	1	26.30	26.25	14.2	32,438	0.04%
2023/07/31	0	26.45	10	26.40	26.25	-10	31,924	-0.03%
2023/07/28	0.2	26.35	0	0.00	26.35	0.2	31,380	0.00%
2023/07/27	0	0.00	8	26.60	26.60	-8	31,388	-0.03%
2023/07/26	0.2	26.50	22.8	26.47	26.50	-22.5	31,543	-0.07%
2023/07/25	0	0.00	14	26.42	26.35	-14	31,479	-0.04%
2023/07/24	10	26.00	1	26.25	26.10	9	31,318	0.03%
2023/07/21	0	0.00	6	26.35	26.45	-6	30,989	-0.02%
2023/07/20	0	0.00	16	26.20	26.20	-16	30,342	-0.05%
2023/07/19	5	26.05	1	25.95	26.05	4	29,714	0.01%
2023/07/18	1	25.95	4	26.19	26.25	-3	29,118	-0.01%
2023/07/17	0	0.00	10.2	25.94	26.15	-10.2	28,487	-0.04%
2023/07/14	0	0.00	11	25.38	25.40	-11	27,827	-0.04%
2023/07/13	0	0.00	1	25.10	24.90	-1	27,228	0.00%
2023/07/12	0	0.00	24	25.12	25.15	-24	27,253	-0.09%
2023/07/11	0	0.00	10	24.95	24.95	-10	27,101	-0.04%
2023/07/06	25.1	24.50	0	0.00	24.50	25.1	27,061	0.09%
2023/07/05	1	24.95	0	0.00	24.95	1	26,339	0.00%
2023/07/03	0	25.00	11	24.96	25.10	-11	26,297	-0.04%
2023/06/29	1	24.90	1	25.15	24.90	0	26,452	0.00%
2023/06/27	2	24.75	1	24.65	24.75	1	26,487	0.00%
2023/06/19	1	24.55	10	25.05	25.05	-9	26,356	-0.03%
2023/06/16	2	24.65	0	0.00	24.55	2	26,527	0.01%
2023/06/15	5	24.70	2	24.80	24.70	3	26,373	0.01%
2023/06/14	52	24.80	2.1	24.82	24.75	49.9	27,373	0.18%
2023/06/13	0	0.00	1	24.90	24.80	-1	28,420	0.00%
2023/06/12	1	25.05	0	0.00	24.80	1	28,709	0.00%
2023/06/09	0	0.00	33	24.92	25.20	-33	29,323	-0.11%
2023/06/08	50	24.50	5	24.60	24.65	45	28,992	0.16%
2023/06/07	5	24.45	5	24.60	24.60	0	29,102	0.00%
2023/06/06	3	24.55	0	0.00	24.45	3	29,120	0.01%
2023/06/02	1	24.25	0	0.00	24.30	1	29,560	0.00%
2023/06/01	0	0.00	2	24.45	24.30	-2	29,602	-0.01%
2023/05/31	5	24.30	4	24.50	24.30	1	29,580	0.00%
2023/05/30	0.1	24.50	1.3	24.55	24.50	-1.2	28,817	0.00%
2023/05/29	2	24.40	68	24.32	24.40	-66	28,781	-0.23%
2023/05/26	0	0.00	10	24.10	24.10	-10	29,081	-0.03%
2023/05/25	21	24.10	0	0.00	24.10	21	28,947	0.07%
2023/05/23	0	0.00	7	24.63	24.60	-7	28,789	-0.02%
2023/05/22	0	0.00	7	24.60	24.55	-7	28,536	-0.02%
2023/05/19	0	0.00	101.4	24.30	24.40	-101.4	28,329	-0.36%	大賣/鉅額交易
2023/05/18	0	0.00	26	24.06	24.10	-26	28,064	-0.09%
2023/05/17	0	0.00	51	23.87	23.80	-51	28,059	-0.18%
2023/05/16	11	23.45	34	23.49	23.55	-23	27,711	-0.08%
2023/05/15	0	0.00	9.1	23.30	23.35	-9.1	27,531	-0.03%
2023/05/12	2	23.18	0	0.00	23.10	2	27,525	0.01%
2023/05/08	0	0.00	48.1	23.25	23.35	-48.1	27,613	-0.17%
2023/05/05	1	23.10	0	0.00	23.05	1	27,653	0.00%
2023/05/04	2	23.05	21.2	23.12	23.10	-19.2	28,121	-0.07%
2023/05/03	2	22.95	24.5	22.95	22.95	-22.5	28,317	-0.08%
2023/05/02	0	0.00	26.5	22.85	22.90	-26.5	28,638	-0.09%
2023/04/28	1	22.40	2	22.50	22.60	-1	29,309	0.00%
2023/04/27	0	0.00	1	22.45	22.40	-1	29,437	0.00%
2023/04/26	0	0.00	6.3	22.41	22.45	-6.3	29,546	-0.02%
2023/04/25	0	0.00	1	22.45	22.35	-1	29,622	0.00%
2023/04/24	0	0.00	13	22.40	22.45	-13	29,609	-0.04%
2023/04/21	1.1	22.21	2	22.28	22.30	-0.9	29,753	0.00%
2023/04/20	1	22.30	0	0.00	22.35	1	29,896	0.00%
2023/04/19	1	22.40	0	0.00	22.45	1	30,494	0.00%
2023/04/18	0.1	22.45	0	0.00	22.40	0.1	30,543	0.00%
2023/04/17	0	0.00	13	22.54	22.50	-13	31,004	-0.04%
2023/04/14	2	22.25	29	22.44	22.50	-27	30,952	-0.09%
2023/04/13	3	22.18	20	22.31	22.30	-17	30,912	-0.05%
2023/04/12	0.2	21.95	6	21.91	22.00	-5.8	30,712	-0.02%
2023/04/11	1.4	21.75	0	0.00	21.85	1.4	30,671	0.00%
2023/04/10	4	21.75	38	21.77	21.80	-34	30,480	-0.11%
2023/04/06	3	21.75	0	0.00	21.70	3	30,326	0.01%
2023/03/31	0	0.00	7	21.84	21.85	-7	30,257	-0.02%
2023/03/29	1	21.60	6	21.74	21.70	-5	31,339	-0.02%
2023/03/28	1	21.60	6	21.65	21.50	-5	32,113	-0.02%
2023/03/27	5	21.40	0	0.00	21.45	5	32,846	0.02%
2023/03/24	4	21.39	0	0.00	21.40	4	34,098	0.01%
2023/03/23	0	0.00	5	21.35	21.55	-5	34,348	-0.01%
2023/03/22	0.1	21.40	0	0.00	21.35	0.1	34,662	0.00%
2023/03/21	17.1	21.06	1	21.05	21.05	16.1	34,799	0.05%
2023/03/20	13.1	20.90	1	21.00	21.00	12.1	34,685	0.03%
2023/03/17	22.2	20.94	1	21.00	20.85	21.2	34,460	0.06%
2023/03/16	51.9	21.05	2	21.08	20.90	49.9	33,537	0.15%
2023/03/15	44	21.68	0	0.00	21.55	44	33,106	0.13%
2023/03/14	55.2	21.80	0	0.00	21.70	55.2	33,006	0.17%
2023/03/13	19.1	22.16	0	0.00	22.20	19.1	32,321	0.06%
2023/03/10	53.2	22.30	0	0.00	22.25	53.2	32,225	0.17%
2023/03/09	15	22.52	0	0.00	22.50	15	32,297	0.05%
2023/03/08	21.1	22.51	0	0.00	22.75	21.1	33,172	0.06%
2023/03/07	2	22.70	1	22.65	22.65	1	33,327	0.00%
2023/03/06	23	22.47	0	0.00	22.55	23	33,101	0.07%
2023/03/03	5.2	22.42	0	0.00	22.40	5.2	33,055	0.02%
2023/03/02	10.4	22.50	0	0.00	22.55	10.4	33,368	0.03%
2023/03/01	2	22.68	3	22.75	22.70	-1	34,039	0.00%
2023/02/24	2	22.83	0	0.00	22.75	2	34,090	0.01%
2023/02/23	0	0.00	8	22.92	22.85	-8	34,022	-0.02%
2023/02/22	1	22.55	0	0.00	22.80	1	34,302	0.00%
2023/02/20	1	22.75	12	22.95	22.95	-11	34,675	-0.03%
2023/02/17	5	22.75	0	0.00	22.75	5	35,011	0.01%
2023/02/15	19.8	22.58	0	0.00	22.55	19.8	35,906	0.06%
2023/02/14	0	0.00	55	22.93	22.90	-55	35,542	-0.15%
2023/02/13	0	0.00	33	22.71	22.75	-33	35,761	-0.09%
2023/02/10	0.1	22.35	3	22.42	22.45	-3	35,821	-0.01%
2023/02/09	1	22.35	0	0.00	22.30	1	35,978	0.00%
2023/02/08	22.1	22.35	0	0.00	22.40	22.1	35,999	0.06%
2023/02/07	21	22.37	6	22.46	22.30	15	36,182	0.04%
2023/02/06	15	22.31	0	0.00	22.35	15	36,204	0.04%
2023/02/03	38.5	22.39	0	0.00	22.40	38.5	36,347	0.11%
2023/02/02	60	22.50	1	22.60	22.50	59	36,284	0.16%
2023/02/01	55	22.66	0	0.00	22.75	55	35,941	0.15%
2023/01/31	58	22.94	0	0.00	22.85	58	35,988	0.16%
2023/01/30	13.6	22.98	24	23.20	23.20	-10.4	35,795	-0.03%
2023/01/17	0	0.00	13	23.24	23.20	-13	35,026	-0.04%
2023/01/16	15	22.95	16	23.20	23.05	-1	35,085	0.00%
2023/01/12	2	22.88	0	0.00	22.90	2	35,746	0.01%
2023/01/11	0	0.00	5	23.10	23.10	-5	36,145	-0.01%
2023/01/09	0	0.00	63	23.02	23.15	-63	36,241	-0.17%
2023/01/06	5	22.50	11	22.65	22.60	-6	36,142	-0.02%
2023/01/05	0	0.00	25	22.51	22.60	-25	36,911	-0.07%
2023/01/04	0	0.00	25	22.32	22.35	-25	36,655	-0.07%
2022/12/30	0	0.00	5	22.25	22.10	-5	37,123	-0.01%
2022/12/29	6.2	21.85	5	21.90	21.90	1.2	37,390	0.00%
2022/12/27	0	0.00	21	22.25	22.25	-21	38,289	-0.05%
2022/12/26	0	0.00	20	22.04	22.10	-20	38,927	-0.05%
2022/12/23	15	21.84	0	0.00	21.90	15	40,064	0.04%
2022/12/22	0	0.00	16	22.06	22.15	-16	40,898	-0.04%
2022/12/21	30.2	21.73	0	0.00	21.70	30.2	41,362	0.07%
2022/12/20	63	21.92	20	22.08	21.90	43	41,361	0.10%
2022/12/19	44.1	22.13	0	0.00	22.05	44.1	40,751	0.11%
2022/12/16	14	22.41	10	22.65	22.25	4	40,189	0.01%
2022/12/15	19	22.57	0	0.00	22.75	19	39,518	0.05%
2022/12/14	1	23.00	0	0.00	22.90	1	39,290	0.00%
2022/12/12	0	0.00	15	22.92	22.90	-15	38,858	-0.04%
2022/12/09	18	22.60	1.1	22.75	22.70	16.9	39,501	0.04%
2022/12/08	3	22.65	0	0.00	22.80	3	39,500	0.01%
2022/12/07	1	23.10	39	23.11	23.05	-38	39,805	-0.10%
2022/12/06	1.1	22.69	1	22.60	22.40	0.1	39,379	0.00%
2022/12/05	0	0.00	3	22.73	22.75	-3	39,214	-0.01%
2022/12/02	46.1	22.49	2	22.48	22.50	44.1	39,140	0.11%
2022/12/01	42.1	22.80	3	23.10	22.60	39.1	39,480	0.10%
2022/11/30	0	0.00	45	23.11	23.00	-45	39,128	-0.12%
2022/11/29	0	0.00	28	22.65	22.85	-28	38,153	-0.07%
2022/11/28	20	22.06	6	22.39	22.20	14	37,723	0.04%
2022/11/25	2	22.50	5	22.46	22.40	-3	37,853	-0.01%
2022/11/24	8	22.38	9	22.52	22.45	-1	38,158	0.00%
2022/11/23	5	22.45	63	22.25	22.55	-58	38,123	-0.15%
2022/11/22	9	21.21	17	21.57	21.65	-8	37,540	-0.02%
2022/11/21	8.1	21.28	0	0.00	21.40	8.1	37,520	0.02%
2022/11/18	21	21.40	0	0.00	21.40	21	37,471	0.06%
2022/11/17	10.1	21.58	2	21.55	21.65	8.1	37,576	0.02%
2022/11/16	10	21.65	1	21.70	21.80	9	37,739	0.02%
2022/11/15	1	21.70	14	21.95	22.00	-13	37,538	-0.03%
2022/11/14	0	0.00	6	21.94	21.70	-6	37,461	-0.02%
2022/11/11	0	0.00	3.3	21.74	21.85	-3.3	37,305	-0.01%
2022/11/10	0.1	21.15	0	0.00	21.15	0.1	37,003	0.00%
2022/11/09	10.1	21.01	5	21.25	21.20	5.1	37,240	0.01%
2022/11/08	0.2	21.40	6	21.50	21.55	-5.8	36,802	-0.02%
2022/11/07	1.1	21.06	26	21.25	21.45	-24.9	36,762	-0.07%
2022/11/04	0.3	20.75	0	0.00	20.90	0.3	36,886	0.00%
2022/11/03	19	20.57	0	0.00	20.55	19	37,187	0.05%
2022/11/02	3	20.85	1.4	21.16	20.85	1.6	37,302	0.00%
2022/11/01	10	20.60	20	21.01	21.10	-10	37,236	-0.03%
2022/10/31	1	20.60	1	20.70	20.40	0	37,321	0.00%
2022/10/27	0	0.00	12	20.60	20.55	-12	37,391	-0.03%
2022/10/26	6	20.09	18	20.39	20.35	-12	37,477	-0.03%
2022/10/24	2.3	19.93	0.2	20.05	19.90	2.1	37,507	0.01%
2022/10/21	0.1	19.95	5	19.95	20.00	-5	37,362	-0.01%
2022/10/20	20.2	19.53	5	19.65	19.70	15.2	37,386	0.04%
2022/10/19	8.3	19.80	0	0.00	19.90	8.3	36,856	0.02%
2022/10/18	0	0.00	2.2	19.91	20.10	-2.2	36,666	-0.01%
2022/10/17	5	19.75	11.3	19.90	19.80	-6.3	36,799	-0.02%
2022/10/14	29.2	19.88	9	19.85	19.80	20.2	37,156	0.05%
2022/10/13	37.1	19.84	0	0.00	19.65	37.1	37,479	0.10%
2022/10/12	4	20.30	57	20.20	20.25	-53	37,051	-0.14%
2022/10/11	10	20.12	0	0.00	20.10	10	37,553	0.03%
2022/10/07	1	20.40	0	0.00	20.45	1	37,778	0.00%
2022/10/06	5.1	20.60	10	20.63	20.60	-5	38,698	-0.01%
2022/10/05	12	20.61	4	20.55	20.50	8	39,600	0.02%
2022/10/04	0	0.00	15	20.19	20.15	-15	39,489	-0.04%
2022/10/03	18.2	19.77	0	0.00	19.70	18.2	39,279	0.05%
2022/09/30	23.8	19.86	0	0.00	19.85	23.8	39,035	0.06%
2022/09/29	26	20.08	0	0.00	20.05	26	38,420	0.07%
2022/09/28	30	20.23	7	20.10	20.10	23	38,398	0.06%
2022/09/27	54.4	20.92	0	0.00	20.75	54.4	37,734	0.14%
2022/09/26	9	21.32	5	21.41	21.25	4	37,481	0.01%
2022/09/23	10	21.68	8	21.69	21.65	2	38,139	0.01%
2022/09/22	21.5	21.60	0.5	21.60	21.60	21	38,352	0.05%
2022/09/21	16.1	22.06	9.2	22.08	22.05	6.9	38,110	0.02%
2022/09/20	7	22.14	0	0.00	22.20	7	38,087	0.02%
2022/09/16	5.1	22.15	0	0.00	22.10	5.1	37,980	0.01%
2022/09/15	2	22.33	2	22.30	22.30	0	37,330	0.00%
2022/09/14	20.6	22.39	1	22.35	22.30	19.6	37,527	0.05%
2022/09/13	12	22.89	0	0.00	22.75	12	37,514	0.03%
2022/09/12	4.5	23.02	0	0.00	22.90	4.5	37,684	0.01%
2022/09/08	5	22.81	5	22.85	22.90	0	38,143	0.00%
2022/09/07	20	22.89	0	0.00	22.80	20	38,832	0.05%
2022/09/06	0	0.00	9	23.49	23.40	-9	38,851	-0.02%
2022/09/05	3	23.20	0	0.00	23.25	3	39,338	0.01%
2022/09/02	3	22.97	1	23.00	22.90	2	39,793	0.01%
2022/09/01	47.2	22.98	0	0.00	23.05	47.2	40,102	0.12%
2022/08/31	1	23.30	29	23.60	23.50	-28	40,481	-0.07%
2022/08/30	45	23.26	21	23.38	23.25	24	40,094	0.06%
2022/08/29	9	23.29	7	23.55	23.50	2	39,792	0.01%
2022/08/26	0	0.00	13	23.91	23.85	-13	39,689	-0.03%
2022/08/24	68	23.68	0	0.00	23.45	68	39,974	0.17%
2022/08/23	50	23.97	2	23.95	23.80	48	43,093	0.11%
2022/08/22	11	24.32	0	0.00	24.35	11	44,016	0.02%
2022/08/19	35	24.31	35	24.65	24.60	0	44,991	0.00%
2022/08/18	9	24.52	0	0.00	24.45	9	45,094	0.02%
2022/08/17	12	24.77	19	24.89	24.90	-7	45,265	-0.02%
2022/08/16	13	24.63	12	24.62	24.55	1	45,351	0.00%
2022/08/15	1	24.10	2	24.35	24.25	-1	45,511	0.00%
2022/08/12	0.2	24.15	0	0.00	24.10	0.2	45,862	0.00%
2022/08/11	1	24.10	19	23.83	24.05	-18	46,417	-0.04%
2022/08/10	0	0.00	15.6	23.62	23.55	-15.6	46,625	-0.03%
2022/08/09	0	0.00	18	23.41	23.30	-18	46,849	-0.04%
2022/08/08	0	0.00	2	23.10	23.10	-2	47,093	0.00%
2022/08/05	0	0.00	23	22.75	23.00	-23	47,952	-0.05%
2022/08/04	24.2	22.25	0	0.00	22.25	24.2	48,357	0.05%
2022/08/03	27	22.25	0	0.00	22.30	27	48,627	0.06%
2022/08/02	36.1	22.40	14	22.54	22.45	22.1	49,045	0.05%
2022/08/01	5	22.86	0	0.00	22.95	5	49,276	0.01%
2022/07/29	25	23.00	0	0.00	22.95	25	49,904	0.05%
2022/07/28	2	23.15	2	23.13	23.20	0	50,145	0.00%
2022/07/27	1	22.95	0	0.00	22.95	1	50,004	0.00%
2022/07/26	1	22.85	1	22.95	22.95	0	50,007	0.00%
2022/07/25	1	22.85	1	22.85	22.70	0	50,025	0.00%
2022/07/22	12	22.74	1.1	22.71	22.75	10.9	50,265	0.02%
2022/07/21	0	0.00	10.2	22.58	22.65	-10.2	50,606	-0.02%
2022/07/20	4	22.28	3	22.55	22.25	1	50,794	0.00%
2022/07/19	5	22.25	2	22.20	22.20	3	50,687	0.01%
2022/07/18	1	22.25	11	22.29	22.30	-10	51,013	-0.02%
2022/07/15	27.1	21.92	0	0.00	21.80	27.1	50,644	0.05%
2022/07/14	15.9	22.42	1	22.25	22.25	14.9	50,425	0.03%
2022/07/13	3	23.62	3	23.75	23.45	0	49,828	0.00%
2022/07/12	13.3	22.99	1	23.05	22.95	12.3	49,189	0.03%
2022/07/11	0.3	23.81	0	0.00	23.65	0.3	49,079	0.00%
2022/07/08	5	23.85	0	0.00	23.85	5	49,584	0.01%
2022/07/07	1.1	23.59	7	23.95	23.70	-5.9	49,762	-0.01%
2022/07/06	12.6	23.64	0	0.00	23.50	12.6	50,021	0.03%
2022/07/05	4	24.13	5	24.20	24.30	-1	49,644	0.00%
2022/07/04	13	24.20	0	0.00	24.30	13	49,813	0.03%
2022/07/01	37	24.70	12	24.55	24.60	25	51,056	0.05%
2022/06/30	10	25.31	0	0.00	25.10	10	51,643	0.02%
2022/06/29	4	25.60	0	0.00	25.80	4	51,917	0.01%
2022/06/28	5	25.72	4	25.75	25.80	1	52,170	0.00%
2022/06/27	1	26.15	0	0.00	26.20	1	52,607	0.00%
2022/06/23	0	25.80	3	25.70	26.05	-3	52,483	-0.01%
2022/06/22	20	26.05	9	26.05	26.05	11	52,405	0.02%
2022/06/21	0	0.00	4	26.36	26.45	-4	52,380	-0.01%
2022/06/20	7	25.44	10	26.25	25.50	-3	52,656	-0.01%
2022/06/17	2	26.20	0	0.00	26.00	2	52,494	0.00%
2022/06/16	3	26.93	3	26.90	26.60	0	52,312	0.00%
2022/06/15	1	26.20	3	26.25	26.30	-2	52,759	0.00%
2022/06/14	0	0.00	2.4	25.93	26.00	-2.4	53,021	0.00%
2022/06/13	13	25.47	0	0.00	25.55	13	52,770	0.02%
2022/06/10	7	25.82	0	0.00	26.00	7	52,499	0.01%
2022/06/09	27.1	25.97	0	0.00	25.85	27.1	52,248	0.05%
2022/06/08	0	0.00	2	26.75	26.75	-2	51,486	0.00%
2022/06/07	1	26.60	0	0.00	26.55	1	51,853	0.00%
2022/06/06	2	26.60	9	26.89	26.85	-7	52,387	-0.01%
2022/06/02	0	26.60	1	26.60	26.60	-1	53,198	0.00%
2022/06/01	9.1	26.68	0.1	26.90	26.55	9	54,359	0.02%
2022/05/31	4	26.43	2	26.50	27.15	2	54,651	0.00%
2022/05/30	3	26.68	1	27.00	27.10	2	51,544	0.00%
2022/05/27	3.2	26.33	41	26.52	26.60	-37.8	50,778	-0.07%
2022/05/26	2	25.35	1	25.50	25.30	1	50,891	0.00%
2022/05/25	1	25.20	10	25.30	25.35	-9	51,632	-0.02%
2022/05/24	15.1	25.46	0	0.00	25.55	15.1	52,700	0.03%
2022/05/23	4	25.45	3	25.60	25.45	1	52,523	0.00%
2022/05/20	1	25.30	0	0.00	25.45	1	52,738	0.00%
2022/05/19	15	25.38	26	25.26	25.30	-11	52,434	-0.02%
2022/05/18	14	25.71	0	0.00	26.10	14	51,969	0.03%
2022/05/17	4	25.58	1	25.60	25.50	3	52,002	0.01%
2022/05/16	4.3	25.67	15	25.50	25.70	-10.7	52,112	-0.02%
2022/05/13	17	25.86	0	0.00	25.80	17	51,999	0.03%
2022/05/12	13	26.37	29	26.05	26.05	-16	51,405	-0.03%
2022/05/11	9	27.17	0	0.00	27.10	9	51,084	0.02%
2022/05/10	1	26.85	0	0.00	27.55	1	51,342	0.00%
2022/05/09	4	27.36	0	0.00	27.30	4	51,224	0.01%
2022/05/06	13	27.40	2	27.63	28.00	11	51,525	0.02%
2022/05/05	17.1	28.21	2	28.05	28.05	15.1	52,080	0.03%
2022/05/03	2	28.80	3	28.87	28.75	-1	52,196	0.00%
2022/04/29	1	28.95	20	29.25	29.25	-19	52,517	-0.04%
2022/04/28	2	28.70	0	0.00	29.00	2	52,771	0.00%
2022/04/27	41	29.07	1	29.25	28.90	40	52,740	0.08%
2022/04/26	0	0.00	5	29.58	29.70	-5	52,882	-0.01%
2022/04/25	11	29.20	11	29.00	29.10	0	52,663	0.00%
2022/04/22	27	29.27	22	29.25	29.45	5	52,476	0.01%
2022/04/21	3	28.72	0	0.00	28.75	3	52,787	0.01%
2022/04/20	1	28.95	0	0.00	29.20	1	54,276	0.00%
2022/04/19	3	28.88	3	29.00	28.95	0	54,643	0.00%
2022/04/18	11	28.69	2	28.60	28.75	9	55,421	0.02%
2022/04/15	13	29.06	11	29.35	29.35	2	55,161	0.00%
2022/04/14	17	29.65	1.7	29.73	29.45	15.3	55,199	0.03%
2022/04/13	5.2	30.34	12	30.44	30.35	-6.8	54,960	-0.01%
2022/04/12	20	30.50	1.1	30.65	30.70	18.9	54,588	0.03%
2022/04/11	1	30.50	14	30.66	30.45	-13	54,014	-0.02%
2022/04/08	4	30.34	9	30.39	30.50	-5	53,483	-0.01%
2022/04/07	6	30.29	19	30.71	30.35	-13	52,910	-0.02%
2022/04/06	1.5	29.85	9.3	30.03	30.15	-7.8	51,305	-0.02%
2022/04/01	1.8	29.82	23	29.67	29.85	-21.2	49,861	-0.04%
2022/03/31	0	0.00	3	29.30	29.40	-3	49,092	-0.01%
2022/03/30	1.1	29.00	21.3	29.07	29.00	-20.2	48,418	-0.04%
2022/03/29	1	28.85	21	28.76	28.80	-20	47,964	-0.04%
2022/03/28	2	28.48	2	28.50	29.00	0	48,207	0.00%
2022/03/25	1	29.00	2	29.00	29.00	-1	48,151	0.00%
2022/03/24	1	29.15	20.6	29.10	29.15	-19.6	48,056	-0.04%
2022/03/23	0.1	29.15	27	29.01	29.20	-26.9	48,030	-0.06%
2022/03/22	0	0.00	8	28.45	28.55	-8	47,386	-0.02%
2022/03/21	73	28.34	0	0.00	28.30	73	47,093	0.16%
2022/03/18	3	28.30	33	28.29	28.15	-30	46,789	-0.06%
2022/03/17	0	0.00	35.7	27.65	27.60	-35.7	45,712	-0.08%
2022/03/16	0	0.00	40	26.85	26.95	-40	45,111	-0.09%
2022/03/15	28	26.69	1	26.60	26.60	27	44,878	0.06%
2022/03/14	1	26.90	4	26.86	26.80	-3	45,252	-0.01%
2022/03/11	30	26.55	2	26.55	26.50	28	45,719	0.06%
2022/03/10	1	26.35	4	26.65	26.80	-3	45,980	-0.01%
2022/03/09	24	25.94	2	25.90	25.75	22	46,095	0.05%
2022/03/08	24.5	25.75	8	25.65	25.60	16.5	45,964	0.04%
2022/03/07	42.2	26.21	11	26.25	26.25	31.2	45,170	0.07%
2022/03/04	21	27.38	0	0.00	27.35	21	44,605	0.05%
2022/03/03	18.3	27.93	0	0.00	27.95	18.3	44,184	0.04%
2022/03/02	0.5	27.90	2	27.60	27.95	-1.5	44,067	0.00%
2022/03/01	10	27.60	51	27.62	27.75	-41	44,046	-0.09%
2022/02/25	12	26.64	3	26.78	27.15	9	43,248	0.02%
2022/02/24	63.6	26.94	2	26.78	26.90	61.6	42,362	0.15%
2022/02/23	2	27.75	0	0.00	27.80	2	40,992	0.00%
2022/02/22	19.7	27.68	0	0.00	27.85	19.7	41,082	0.05%
2022/02/21	6	28.10	11	28.28	28.35	-5	40,847	-0.01%
2022/02/18	0	28.40	0	0.00	28.35	0	41,144	0.00%
2022/02/17	14	28.39	1	28.60	28.45	13	41,111	0.03%
2022/02/16	3.2	28.23	0	0.00	28.20	3.2	40,784	0.01%
2022/02/15	6	28.27	0	0.00	28.15	6	40,242	0.01%
2022/02/14	1.2	28.49	2	28.38	28.65	-0.8	39,948	0.00%
2022/02/11	6	28.60	0	0.00	28.85	6	39,558	0.02%
2022/02/10	1	28.55	0	0.00	28.85	1	39,375	0.00%
2022/02/09	0	0.00	4.3	28.91	28.90	-4.3	38,799	-0.01%
2022/02/08	2	28.75	17	28.80	28.70	-15	38,318	-0.04%
2022/02/07	45	28.42	5	28.39	28.50	40	37,643	0.11%
2022/01/26	0	27.50	5	27.59	27.60	-5	36,413	-0.01%
2022/01/25	11	27.02	9	27.11	27.25	2	36,212	0.01%
2022/01/24	3	27.02	0.3	27.50	27.50	2.7	35,877	0.01%
2022/01/21	9	27.18	5	27.27	27.40	4	35,482	0.01%
2022/01/20	0	0.00	49.4	27.65	27.70	-49.4	34,989	-0.14%
2022/01/19	11.2	28.02	15	28.05	27.80	-3.8	34,687	-0.01%
2022/01/18	0	0.00	74	28.00	27.90	-74	34,083	-0.22%
2022/01/17	6	27.78	0	0.00	27.80	6	33,806	0.02%
2022/01/14	70	28.45	15	28.35	27.90	55	33,758	0.16%
2022/01/13	70	27.81	36.8	28.24	28.45	33.2	33,519	0.10%
2022/01/12	15	27.49	30.4	27.50	27.40	-15.4	32,036	-0.05%
2022/01/11	17	27.23	15.8	27.04	27.40	1.2	31,414	0.00%
2022/01/10	1	26.20	16	26.35	26.40	-15	30,637	-0.05%
2022/01/07	18	26.16	1.2	26.44	26.30	16.8	30,625	0.05%
2022/01/06	1	26.00	4	26.26	26.20	-3	30,273	-0.01%
2022/01/05	0.2	25.95	0	0.00	26.05	0.2	29,814	0.00%
2022/01/04	0	0.00	5	25.82	25.95	-5	29,971	-0.02%
2022/01/03	3	25.75	2.1	25.93	25.75	0.9	29,966	0.00%
2021/12/30	1.1	25.95	0.6	25.95	25.95	0.5	30,503	0.00%
2021/12/29	1	25.95	1	26.00	26.10	0	30,879	0.00%
2021/12/28	0	0.00	4	25.88	25.95	-4	31,034	-0.01%
2021/12/27	0	0.00	3.2	25.83	25.80	-3.2	31,043	-0.01%
2021/12/24	0	0.00	4.2	25.87	25.85	-4.2	31,571	-0.01%
2021/12/23	1	25.75	0	0.00	25.90	1	31,987	0.00%
2021/12/22	0	0.00	1	25.90	25.80	-1	32,059	0.00%
2021/12/21	0	0.00	4	25.63	25.65	-4	32,072	-0.01%
2021/12/20	2.2	25.35	0	0.00	25.35	2.2	32,028	0.01%
2021/12/17	1	25.75	4	25.78	25.60	-3	32,276	-0.01%
2021/12/16	3	25.42	10	25.30	25.50	-7	32,351	-0.02%
2021/12/15	3	25.53	0.2	25.55	25.35	2.8	32,803	0.01%
2021/12/14	5	25.50	0	0.00	25.55	5	33,573	0.01%
2021/12/13	0.1	25.85	0	0.00	25.85	0.1	34,321	0.00%
2021/12/10	0	0.00	6	25.94	25.95	-6	34,337	-0.02%
2021/12/09	0	0.00	5	25.85	25.90	-5	34,485	-0.01%
2021/12/08	1.1	25.77	1	25.85	25.95	0.1	34,539	0.00%
2021/12/07	15.2	25.60	13	25.77	26.00	2.2	33,932	0.01%
2021/12/06	5	25.25	1	25.40	25.45	4	33,351	0.01%
2021/12/03	0	0.00	6	25.05	25.20	-6	33,150	-0.02%
2021/12/02	3	24.70	7	24.94	25.00	-4	32,490	-0.01%
2021/12/01	0	0.00	8	24.69	24.85	-8	31,937	-0.03%
2021/11/30	4.1	24.32	0	0.00	24.40	4.1	31,777	0.01%
2021/11/29	0	0.00	0.2	24.45	24.30	-0.2	31,012	0.00%
2021/11/26	11	24.65	4	24.60	24.70	7	30,927	0.02%
2021/11/25	10	24.80	0	0.00	24.95	10	31,206	0.03%
2021/11/24	0	0.00	13	24.73	24.80	-13	31,106	-0.04%
2021/11/23	0	0.00	7.5	24.42	24.50	-7.5	31,063	-0.02%
2021/11/22	3	24.40	0	0.00	24.40	3	31,119	0.01%
2021/11/19	1	24.40	0	0.00	24.25	1	31,263	0.00%
2021/11/18	0	0.00	31.1	24.63	24.75	-31.1	31,198	-0.10%
2021/11/17	10.1	24.46	77.5	24.31	24.45	-67.4	31,080	-0.22%
2021/11/16	0	0.00	4.6	23.99	24.05	-4.6	30,878	-0.01%
2021/11/15	0.8	23.80	0	0.00	24.00	0.8	31,057	0.00%
2021/11/12	2	23.65	1	23.65	23.70	1	30,892	0.00%
2021/11/11	1	23.50	3	23.60	23.60	-2	31,098	-0.01%
2021/11/10	0	0.00	1	23.55	23.55	-1	32,063	0.00%
2021/11/09	0	0.00	21	23.52	23.55	-21	33,086	-0.06%
2021/11/08	0.1	23.30	0	0.00	23.40	0.1	33,500	0.00%
2021/11/05	0	23.20	21	23.15	23.20	-21	33,717	-0.06%
2021/11/04	4	23.30	0	0.00	23.25	4	33,798	0.01%
2021/11/03	0	0.00	3	23.25	23.35	-3	33,795	-0.01%
2021/11/01	1	23.00	3	23.17	23.05	-2	34,278	-0.01%
2021/10/29	6	23.16	0	0.00	23.20	6	34,215	0.02%
2021/10/28	3.5	23.26	5	23.40	23.40	-1.5	34,225	0.00%
2021/10/27	6	23.31	0	0.00	23.40	6	34,355	0.02%
2021/10/26	0	0.00	0.3	23.55	23.55	-0.3	34,437	0.00%
2021/10/25	0	0.00	28	23.58	23.55	-28	34,263	-0.08%
2021/10/22	0.1	23.30	78	23.45	23.55	-77.9	34,316	-0.23%
2021/10/21	0	0.00	16	23.33	23.40	-16	33,922	-0.05%
2021/10/20	0	0.00	2	23.08	23.00	-2	33,272	-0.01%
2021/10/19	1	23.05	2	23.10	23.00	-1	33,057	0.00%
2021/10/18	0	0.00	36.5	23.11	23.05	-36.5	32,921	-0.11%
2021/10/15	21	22.95	10	22.97	23.00	11	32,613	0.03%
2021/10/14	0	0.00	31	22.95	22.95	-31	32,692	-0.09%
2021/10/13	0.8	22.80	0	0.00	22.85	0.8	32,941	0.00%
2021/10/12	2	22.58	0	0.00	22.90	2	33,807	0.01%
2021/10/07	0	0.00	17	22.95	22.85	-17	33,870	-0.05%
2021/10/06	1.1	22.54	2	22.68	22.70	-0.9	33,628	0.00%
2021/10/05	4	22.36	1	22.40	22.45	3	33,576	0.01%
2021/10/04	2	22.35	0	0.00	22.40	2	33,626	0.01%
2021/10/01	24	22.48	1	22.35	22.50	23	33,881	0.07%
2021/09/30	0	0.00	2	22.85	22.90	-2	33,630	-0.01%
2021/09/29	2	22.63	4	22.74	22.75	-2	33,470	-0.01%
2021/09/28	7	22.60	6	22.89	22.90	1	33,327	0.00%
2021/09/27	4	22.81	1	22.85	22.75	3	33,111	0.01%
2021/09/23	0	0.00	15.9	22.91	22.95	-15.9	33,035	-0.05%
2021/09/22	3	22.60	12	22.60	22.60	-9	32,828	-0.03%
2021/09/17	2	23.00	0	0.00	23.00	2	32,216	0.01%
2021/09/16	2	23.45	6	23.26	23.40	-4	31,654	-0.01%
2021/09/13	1.1	22.95	10	22.95	23.00	-8.9	30,470	-0.03%
2021/09/10	0.1	22.95	5	22.89	22.95	-4.9	30,734	-0.02%
2021/09/08	0	0.00	77	22.85	22.90	-77	31,342	-0.25%
2021/09/07	0	0.00	1.3	22.79	22.85	-1.3	31,339	0.00%
2021/09/06	1	22.75	0	0.00	22.85	1	31,468	0.00%
2021/09/03	0	0.00	2	22.75	22.85	-2	31,466	-0.01%
2021/09/02	1	22.70	5.5	22.69	22.70	-4.5	31,484	-0.01%
2021/09/01	0	0.00	3	22.90	23.00	-3	31,489	-0.01%
2021/08/31	0	0.00	2.3	22.97	23.00	-2.3	31,304	-0.01%
2021/08/30	5	22.80	9	22.84	22.90	-4	30,826	-0.01%
2021/08/27	3	22.68	29	22.63	22.75	-26	30,851	-0.08%
2021/08/26	0.4	22.45	2	22.20	22.40	-1.6	30,525	-0.01%
2021/08/25	1	22.10	27	22.21	22.30	-26	30,608	-0.08%
2021/08/24	1	21.90	4	21.76	22.00	-3	30,324	-0.01%
2021/08/23	2	21.38	2	21.35	21.45	0	30,290	0.00%
2021/08/20	25	21.14	10	21.20	21.15	15	30,598	0.05%
2021/08/19	0.7	21.51	1	21.30	21.35	-0.4	31,913	0.00%
2021/08/18	4	21.55	0	0.00	21.60	4	31,640	0.01%
2021/08/17	0	0.00	22	21.49	21.60	-22	32,363	-0.07%
2021/08/16	37.2	21.41	11	21.30	21.40	26.2	32,290	0.08%
2021/08/13	4	22.85	7	22.90	22.80	-3	32,099	-0.01%
2021/08/12	5	22.95	1	22.90	22.90	4	31,613	0.01%
2021/08/11	6	22.96	4	23.00	23.00	2	31,314	0.01%
2021/08/10	13	23.00	0.1	23.00	23.00	12.9	31,564	0.04%
2021/08/09	0	0.00	1	23.05	23.10	-1	32,212	0.00%
2021/08/06	0	0.00	5.9	23.13	23.10	-5.9	32,486	-0.02%
2021/08/05	15	23.05	2	23.10	23.10	13	33,171	0.04%
2021/08/03	1	22.95	0	0.00	23.05	1	36,865	0.00%
2021/08/02	0	0.00	30	22.99	23.10	-30	38,154	-0.08%
2021/07/30	10	22.75	2	22.88	22.85	8	38,287	0.02%
2021/07/29	0.1	22.80	2.8	22.76	22.80	-2.7	38,669	-0.01%
2021/07/28	1	22.60	1	22.75	22.75	0	39,014	0.00%
2021/07/27	1	22.85	9	22.85	22.85	-8	39,561	-0.02%
2021/07/26	0	0.00	22.4	22.96	22.90	-22.4	40,148	-0.06%
2021/07/23	2	22.93	0	0.00	23.00	2	40,400	0.00%
2021/07/22	6	22.80	7	22.80	22.85	-1	40,669	0.00%
2021/07/21	0	0.00	1	22.65	22.70	-1	41,004	0.00%
2021/07/20	37	22.69	0	0.00	22.65	37	41,527	0.09%
2021/07/19	1	22.90	0	0.00	23.00	1	41,459	0.00%
2021/07/16	20	22.80	6	23.04	23.05	14	41,699	0.03%
2021/07/15	15	22.67	0	0.00	22.75	15	41,161	0.04%
2021/07/14	0	22.70	0	0.00	22.70	0	41,478	0.00%
2021/07/12	0	0.00	2	22.85	22.65	-2	41,905	0.00%
2021/07/09	5	22.64	15	22.65	22.70	-10	41,888	-0.02%
2021/07/08	5.1	22.80	14	22.81	22.85	-8.9	41,757	-0.02%
2021/07/07	0	0.00	1	22.60	22.65	-1	41,843	0.00%
2021/07/06	6	22.55	3	22.60	22.60	3	41,746	0.01%
2021/07/05	0	22.50	1	22.45	22.50	-1	41,750	0.00%
2021/07/02	1	22.45	0	0.00	22.40	1	41,755	0.00%
2021/07/01	13	22.52	3	22.60	22.55	10	41,913	0.02%
2021/06/30	10	22.65	6	22.67	22.70	4	41,894	0.01%
2021/06/29	4	22.45	6	22.51	22.60	-2	41,824	0.00%
2021/06/28	5	22.75	0	0.00	22.65	5	42,026	0.01%
2021/06/25	0	0.00	11	22.75	22.75	-11	42,487	-0.03%
2021/06/24	1	22.45	0	0.00	22.55	1	42,451	0.00%
2021/06/23	0.5	22.45	9	22.41	22.55	-8.5	42,846	-0.02%
2021/06/22	1.2	22.35	10	22.31	22.30	-8.8	43,399	-0.02%
2021/06/21	13.1	22.08	12	22.20	22.25	1.1	43,413	0.00%
2021/06/18	10	22.15	0	0.00	22.15	10	43,304	0.02%
2021/06/17	25.2	22.18	0.2	22.35	22.30	25	42,894	0.06%
2021/06/16	19.1	22.24	0	0.00	22.40	19.1	43,429	0.04%
2021/06/15	14	22.39	53	22.40	22.40	-39	43,528	-0.09%
2021/06/11	1	22.45	0	0.00	22.50	1	44,044	0.00%
2021/06/10	0	0.00	5	22.40	22.50	-5	44,798	-0.01%
2021/06/09	16	22.37	0	0.00	22.45	16	45,733	0.03%
2021/06/08	3	22.55	1	22.50	22.55	2	46,197	0.00%
2021/06/07	18	22.42	7	22.50	22.55	11	47,083	0.02%
2021/06/04	33	22.54	2	22.55	22.75	31	47,616	0.07%
2021/06/03	1	22.90	0	0.00	22.90	1	48,813	0.00%
2021/06/02	4	22.80	0	0.00	22.95	4	49,204	0.01%
2021/05/31	4	22.96	9	23.12	23.05	-5	49,478	-0.01%
2021/05/28	0	0.00	43.1	22.95	23.00	-43.1	49,540	-0.09%
2021/05/27	21.9	22.55	0	0.00	22.40	21.9	49,248	0.04%
2021/05/26	1	22.90	5.1	23.00	23.00	-4.1	49,174	-0.01%
2021/05/25	0	0.00	50	23.13	22.85	-50	49,644	-0.10%
2021/05/24	5	22.30	0	0.00	22.50	5	49,453	0.01%
2021/05/21	20	22.60	31	23.09	22.60	-11	49,918	-0.02%
2021/05/20	19	22.13	2	22.30	22.30	17	49,372	0.03%
2021/05/19	34	22.22	0	0.00	22.25	34	49,423	0.07%
2021/05/18	5	22.28	21.3	22.45	22.50	-16.3	50,016	-0.03%
2021/05/17	16.2	21.34	10	21.40	21.55	6.2	50,600	0.01%
2021/05/14	96.5	22.10	7	22.00	22.00	89.5	49,939	0.18%
2021/05/13	38	22.03	32.8	21.89	22.05	5.2	49,359	0.01%
2021/05/12	49.3	22.75	35.1	22.36	22.35	14.2	48,528	0.03%
2021/05/11	138	23.92	247	23.66	23.65	-109	46,106	-0.24%	大買/大賣/鉅額交易
2021/05/10	140	23.62	172.1	23.59	23.95	-32.1	44,550	-0.07%	大買/大賣/
2021/05/07	5	23.00	9	23.01	23.10	-4	43,845	-0.01%
2021/05/06	4	22.90	24	22.94	23.00	-20	43,925	-0.05%
2021/05/05	18	22.50	21	22.68	22.50	-3	43,415	-0.01%
2021/05/04	27	22.30	33	22.77	22.35	-6	43,236	-0.01%
2021/05/03	14	22.65	0	0.00	22.75	14	42,924	0.03%
2021/04/29	10	22.85	1	22.80	22.80	9	42,522	0.02%
2021/04/28	0	0.00	139	23.21	23.25	-139	42,261	-0.33%	大賣/鉅額交易
2021/04/27	4	23.18	42	23.11	23.15	-38	42,522	-0.09%
2021/04/26	2.1	23.05	41	23.02	23.10	-38.9	42,262	-0.09%
2021/04/23	0	0.00	17	22.82	22.80	-17	41,851	-0.04%
2021/04/22	5	22.91	4	22.98	22.90	1	41,835	0.00%
2021/04/21	16	22.72	5	22.80	22.90	11	41,544	0.03%
2021/04/20	28	22.84	46.2	22.93	22.90	-18.2	41,334	-0.04%
2021/04/19	4	22.63	126	22.63	22.80	-122	40,921	-0.30%	大賣/鉅額交易
2021/04/16	1	22.20	8.4	22.28	22.25	-7.4	40,432	-0.02%
2021/04/15	5	22.10	53	22.21	22.25	-48	41,015	-0.12%
2021/04/14	1	22.00	12	22.08	22.10	-11	41,089	-0.03%
2021/04/13	1	22.00	41	22.08	22.10	-40	41,035	-0.10%
2021/04/12	18	21.64	11	21.88	21.90	7	40,770	0.02%
2021/04/09	2	21.58	0	0.00	21.60	2	40,814	0.00%
2021/04/08	6	21.76	0	0.00	21.80	6	40,811	0.01%
2021/04/07	2	21.95	5	22.00	22.00	-3	41,304	-0.01%
2021/04/06	2	21.85	3	21.93	21.95	-1	41,296	0.00%
2021/04/01	17	21.82	3	21.87	21.85	14	41,300	0.03%
2021/03/31	0	0.00	23.1	21.98	22.10	-23.1	41,073	-0.06%
2021/03/30	14	21.95	10	22.00	22.00	4	40,744	0.01%
2021/03/29	22	21.90	2	22.00	22.00	20	40,197	0.05%
2021/03/26	0	0.00	8	21.88	21.90	-8	39,885	-0.02%
2021/03/25	1	21.80	68	21.77	21.80	-67	39,408	-0.17%
2021/03/24	2	21.50	18	21.45	21.50	-16	38,917	-0.04%
2021/03/23	15	21.38	0	0.00	21.40	15	38,863	0.04%
2021/03/22	15	21.33	9	21.35	21.35	6	38,694	0.02%
2021/03/19	53	21.31	15	21.50	21.30	38	38,735	0.10%
2021/03/18	27	21.53	4	21.58	21.55	23	38,061	0.06%
2021/03/17	2	21.60	13.3	21.67	21.60	-11.3	38,085	-0.03%
2021/03/16	2	21.75	10	21.70	21.80	-8	37,645	-0.02%
2021/03/15	1	21.70	60	21.66	21.75	-59	37,129	-0.16%
2021/03/12	5	21.05	20.8	21.28	21.35	-15.8	36,563	-0.04%
2021/03/11	109	21.37	60.6	21.37	21.10	48.4	36,121	0.13%	大買/
2021/03/10	70	21.09	7.8	21.19	21.20	62.2	35,463	0.18%
2021/03/09	11	20.96	136	20.99	21.10	-125	34,914	-0.36%	大賣/鉅額交易
2021/03/08	5	20.60	22.8	20.69	20.60	-17.8	33,545	-0.05%
2021/03/05	6	20.29	8	20.31	20.30	-2	33,395	-0.01%
2021/03/04	13.2	20.22	2	20.30	20.35	11.2	34,399	0.03%
2021/03/03	0	0.00	11.2	20.48	20.40	-11.2	34,249	-0.03%
2021/03/02	2	20.33	32	20.29	20.20	-30	33,925	-0.09%
2021/02/26	90.3	20.31	10	20.40	20.00	80.3	33,617	0.24%
2021/02/25	12	20.70	5	20.83	20.90	7	32,253	0.02%
2021/02/24	5	20.76	104	20.90	20.75	-99	31,830	-0.31%	大賣/
2021/02/23	10	20.48	110	20.56	20.70	-100	31,373	-0.32%	大賣/
2021/02/22	2	20.30	113.6	20.33	20.40	-111.6	30,959	-0.36%	大賣/鉅額交易
2021/02/19	0	0.00	43	20.12	20.20	-43	31,135	-0.14%
2021/02/18	0	0.00	91	20.06	20.00	-91	31,137	-0.29%
2021/02/17	1	19.85	55	19.87	19.90	-54	30,944	-0.17%
2021/02/05	0	0.00	15	19.44	19.40	-15	30,141	-0.05%
2021/02/04	3	19.20	1	19.25	19.20	2	30,549	0.01%
2021/02/03	2	19.20	0	0.00	19.25	2	32,051	0.01%
2021/02/02	5	19.10	1	19.30	19.25	4	33,079	0.01%
2021/02/01	11	19.15	14	19.08	19.15	-3	33,410	-0.01%
2021/01/29	66	19.08	3.7	19.12	19.00	62.3	33,638	0.19%
2021/01/28	17	19.18	2	19.30	19.20	15	32,977	0.05%
2021/01/27	5	19.45	2	19.50	19.40	3	32,563	0.01%
2021/01/26	11	19.33	1	19.45	19.30	10	32,430	0.03%
2021/01/25	0	0.00	56	19.57	19.60	-56	32,270	-0.17%
2021/01/22	7.5	19.20	7	19.20	19.20	0.5	32,136	0.00%
2021/01/21	8.7	19.27	0.4	19.39	19.25	8.2	32,122	0.03%
2021/01/20	120	19.28	9	19.53	19.20	111	32,124	0.35%	大買/鉅額交易
2021/01/19	2	19.68	0.2	19.70	19.65	1.8	31,687	0.01%
2021/01/18	12	19.55	192	19.56	19.70	-180	31,544	-0.57%	大賣/鉅額交易
2021/01/15	2.2	19.75	2	19.70	19.70	0.2	31,287	0.00%
2021/01/14	0	0.00	5	19.85	19.85	-5	31,330	-0.02%
2021/01/13	170	19.80	3	19.75	19.85	167	31,188	0.54%	大買/鉅額交易
2021/01/12	12.5	19.72	1	19.70	19.70	11.5	31,252	0.04%
2021/01/11	8	19.92	47	19.88	19.95	-39	31,210	-0.12%
2021/01/08	13	19.80	78	19.94	20.00	-65	31,051	-0.21%
2021/01/07	5	19.75	21	19.76	19.80	-16	30,622	-0.05%
2021/01/06	4	19.53	0	0.00	19.55	4	30,449	0.01%
2021/01/05	1	19.55	10	19.70	19.60	-9	30,558	-0.03%
2021/01/04	2	19.65	0	0.00	19.55	2	30,587	0.01%
2020/12/31	0	0.00	8	19.70	19.70	-8	30,360	-0.03%
2020/12/30	10	19.45	81	19.63	19.75	-71	30,292	-0.23%
2020/12/29	1	19.20	8.3	19.29	19.25	-7.3	29,755	-0.02%
2020/12/28	16	19.20	2	19.23	19.20	14	29,784	0.05%
2020/12/25	15	19.22	0	0.00	19.30	15	29,938	0.05%
2020/12/24	24	19.19	13.7	19.30	19.25	10.3	30,275	0.03%
2020/12/23	21.5	19.21	0	0.00	19.20	21.5	30,566	0.07%
2020/12/22	7	19.30	0	0.00	19.30	7	31,699	0.02%
2020/12/21	3	19.30	0	0.00	19.40	3	32,751	0.01%
2020/12/18	7.1	19.30	5	19.30	19.30	2.1	33,394	0.01%
2020/12/16	0	0.00	4.2	19.47	19.55	-4.2	33,934	-0.01%
2020/12/15	14.6	19.27	0	0.00	19.30	14.6	34,296	0.04%
2020/12/14	5	19.40	5	19.41	19.40	0	34,281	0.00%
2020/12/11	0	0.00	22	19.53	19.55	-22	34,187	-0.06%
2020/12/10	24	19.27	2	19.28	19.30	22	33,886	0.06%
2020/12/09	3.5	19.24	16	19.23	19.20	-12.5	33,802	-0.04%
2020/12/08	41	19.22	14	19.18	19.35	27	33,789	0.08%
2020/12/07	0	0.00	0.5	19.60	19.55	-0.5	33,476	0.00%
2020/12/04	3	19.50	70.4	19.45	19.60	-67.4	33,511	-0.20%
2020/12/02	9	19.36	8.8	19.38	19.50	0.2	33,587	0.00%
2020/12/01	36	19.34	0	0.00	19.40	36	33,717	0.11%
2020/11/30	31	19.54	3	19.60	19.15	28	33,781	0.08%
2020/11/27	7	19.55	21	19.64	19.75	-14	33,163	-0.04%
2020/11/26	0	0.00	1	19.65	19.70	-1	33,399	0.00%
2020/11/25	0	0.00	0.2	19.70	19.70	-0.2	33,775	0.00%
2020/11/24	17	19.55	0.3	19.65	19.55	16.7	33,792	0.05%
2020/11/23	4	19.60	9	19.64	19.65	-5	33,947	-0.01%
2020/11/20	25	19.48	0	0.00	19.55	25	33,918	0.07%
2020/11/19	25	19.72	6	19.88	19.60	19	33,983	0.06%
2020/11/18	7	19.97	27	19.95	20.00	-20	33,763	-0.06%
2020/11/17	0	0.00	7.5	19.85	19.90	-7.5	33,440	-0.02%
2020/11/16	7	19.77	24	19.83	19.85	-17	33,694	-0.05%
2020/11/13	2	19.50	2	19.60	19.60	0	33,186	0.00%
2020/11/12	5	19.50	46.2	19.57	19.60	-41.2	33,088	-0.12%
2020/11/11	18	19.55	151	19.60	19.80	-133	32,671	-0.41%	大賣/鉅額交易
2020/11/10	7	18.90	56	19.00	19.10	-49	31,294	-0.16%
2020/11/09	23	18.73	0	0.00	18.65	23	30,155	0.08%
2020/11/06	11	18.40	61	18.44	18.65	-50	29,811	-0.17%
2020/11/05	10	18.35	7.2	18.33	18.30	2.8	29,735	0.01%
2020/11/04	0	0.00	1.1	18.25	18.20	-1.1	29,954	0.00%
2020/11/03	11	18.20	0	0.00	18.25	11	30,115	0.04%
2020/11/02	6	18.07	0.2	18.10	18.15	5.8	30,207	0.02%
2020/10/30	16	17.98	9	18.02	18.05	7	30,224	0.02%
2020/10/29	17	17.99	0.2	18.10	17.95	16.8	29,932	0.06%
2020/10/28	2	18.10	0	0.00	18.15	2	29,950	0.01%
2020/10/27	3	18.20	7	18.35	18.15	-4	30,132	-0.01%
2020/10/26	2.6	18.37	0.6	18.35	18.35	2	30,153	0.01%
2020/10/23	3	18.17	0	0.00	18.25	3	30,252	0.01%
2020/10/22	3	18.07	22	18.22	18.25	-19	30,656	-0.06%
2020/10/20	0	0.00	3	18.10	18.00	-3	31,106	-0.01%
2020/10/19	17	18.03	0	0.00	18.00	17	31,061	0.05%
2020/10/16	11	17.94	3	18.10	17.90	8	31,649	0.03%
2020/10/15	7	17.97	0	0.00	17.95	7	31,935	0.02%
2020/10/14	5	18.04	0	0.00	18.10	5	31,724	0.02%
2020/10/13	31	18.04	0	0.00	18.05	31	31,850	0.10%
2020/10/12	9	18.14	19.6	18.36	18.15	-10.6	32,076	-0.03%
2020/10/08	15	18.25	8.4	18.30	18.35	6.6	32,502	0.02%
2020/10/07	11	18.28	0	0.00	18.25	11	33,018	0.03%
2020/10/06	2	18.30	0.8	18.50	18.45	1.2	33,938	0.00%
2020/10/05	11	18.17	5	18.55	18.15	6	35,125	0.02%
2020/09/30	3	18.30	1	18.40	18.40	2	35,708	0.01%
2020/09/29	1	18.25	13.7	18.30	18.30	-12.7	35,989	-0.04%
2020/09/28	7.5	17.91	1	17.90	18.05	6.5	36,307	0.02%
2020/09/25	50	17.71	0	0.00	17.60	50	36,580	0.14%
2020/09/24	32.1	17.70	0	0.00	17.60	32.1	35,900	0.09%
2020/09/23	23.8	18.07	1	18.05	18.00	22.8	35,340	0.06%
2020/09/22	43.3	18.27	0	0.00	18.20	43.3	34,880	0.12%
2020/09/21	10	18.58	0	0.00	18.50	10	34,369	0.03%
2020/09/18	18	18.68	0	0.00	18.60	18	34,323	0.05%
2020/09/17	23	18.73	0	0.00	18.70	23	34,037	0.07%
2020/09/16	5	18.85	0	0.00	18.85	5	33,942	0.01%
2020/09/15	3	18.78	0	0.00	18.90	3	33,992	0.01%
2020/09/14	1	18.75	0	0.00	18.80	1	34,829	0.00%
2020/09/11	8	18.76	0	0.00	18.85	8	34,980	0.02%
2020/09/10	2	18.80	4	18.80	18.90	-2	35,114	-0.01%
2020/09/09	15	18.79	0	0.00	18.80	15	35,318	0.04%
2020/09/08	16	18.85	0	0.00	18.90	16	35,508	0.05%
2020/09/07	17	18.80	3	18.90	18.85	14	35,874	0.04%
2020/09/04	8	18.69	3	18.85	18.80	5	36,107	0.01%
2020/09/03	9	18.74	16	18.83	18.85	-7	35,911	-0.02%
2020/09/02	36	18.79	0	0.00	18.70	36	35,754	0.10%
2020/09/01	22	18.92	0	0.00	18.90	22	35,252	0.06%
2020/08/31	28	18.98	0	0.00	18.95	28	34,963	0.08%
2020/08/28	6	19.00	5	19.05	19.00	1	34,821	0.00%
2020/08/27	25.3	19.04	16	19.05	19.00	9.3	35,174	0.03%
2020/08/26	1	19.10	0	0.00	19.20	1	35,208	0.00%
2020/08/25	2	19.05	0.4	19.15	19.10	1.6	35,375	0.00%
2020/08/24	39	19.10	0.8	19.10	19.05	38.2	37,240	0.10%
2020/08/21	7	19.14	10	19.15	19.20	-3	37,597	-0.01%
2020/08/20	143	19.11	1	19.25	19.00	142	37,561	0.38%	大買/鉅額交易
2020/08/19	13	19.46	6	19.48	19.40	7	36,998	0.02%
2020/08/18	33	19.42	1	19.45	19.40	32	36,721	0.09%
2020/08/17	0	0.00	6	19.47	19.50	-6	36,793	-0.02%
2020/08/14	4	19.39	0	0.00	19.35	4	36,930	0.01%
2020/08/13	5	19.45	0	0.00	19.50	5	37,035	0.01%
2020/08/12	3	19.40	0	0.00	19.40	3	37,303	0.01%
2020/08/11	11	19.41	0.8	19.50	19.40	10.2	37,427	0.03%
2020/08/06	4	19.40	13.2	19.37	19.40	-9.2	37,582	-0.02%
2020/08/05	22	19.31	0	0.00	19.30	22	38,122	0.06%
2020/08/04	3	19.40	0	0.00	19.35	3	38,283	0.01%
2020/08/03	37	19.32	0	0.00	19.30	37	38,321	0.10%
2020/07/31	11	19.51	0	0.00	19.40	11	38,313	0.03%
2020/07/30	6	19.50	4	19.53	19.65	2	38,215	0.01%
2020/07/29	7	19.65	12	19.59	19.50	-5	38,150	-0.01%
2020/07/28	12	19.26	0	0.00	19.35	12	38,620	0.03%
2020/07/27	57	19.45	5	19.55	19.35	52	39,135	0.13%
2020/07/24	52	19.58	7	19.62	19.50	45	39,242	0.11%
2020/07/23	41	19.68	0	0.00	19.75	41	39,366	0.10%
2020/07/22	48	19.74	1	19.85	19.80	47	39,850	0.12%
2020/07/21	16.2	19.80	2	19.90	19.80	14.2	39,576	0.04%
2020/07/20	16	19.82	0	0.00	19.85	16	39,607	0.04%
2020/07/17	29.5	19.83	9	19.84	19.90	20.5	40,237	0.05%
2020/07/16	19.6	19.83	5.1	19.85	19.85	14.5	40,922	0.04%
2020/07/15	15	19.87	0	0.00	19.90	15	40,646	0.04%
2020/07/14	12	19.96	2	19.95	19.95	10	40,486	0.02%
2020/07/13	13	20.00	10	20.10	20.10	3	40,670	0.01%
2020/07/10	19	20.92	10.1	21.00	20.90	8.9	40,629	0.02%
2020/07/09	2	21.13	16	21.12	21.15	-14	40,292	-0.03%
2020/07/08	10	21.10	0	0.00	21.15	10	40,156	0.02%
2020/07/07	0	0.00	11	21.15	21.20	-11	40,241	-0.03%
2020/07/06	10	21.00	24	20.99	21.05	-14	40,072	-0.03%
2020/07/03	3	20.67	26	20.75	20.80	-23	39,932	-0.06%
2020/07/02	3	20.45	4	20.53	20.50	-1	39,906	0.00%
2020/07/01	15	20.58	24	20.56	20.50	-9	40,075	-0.02%
2020/06/30	0	0.00	8	20.44	20.35	-8	40,199	-0.02%
2020/06/29	14	20.16	0	0.00	20.25	14	40,755	0.03%
2020/06/24	5	20.25	0	0.00	20.25	5	41,200	0.01%
2020/06/22	7.5	20.13	5	20.15	20.30	2.5	42,669	0.01%
2020/06/19	38	20.18	0	0.00	20.10	38	43,720	0.09%
2020/06/18	5	20.25	4	20.28	20.30	1	43,953	0.00%
2020/06/17	0	0.00	2	20.43	20.55	-2	45,257	0.00%
2020/06/16	1	20.35	7	20.31	20.35	-6	46,903	-0.01%
2020/06/15	41	20.16	0	0.00	20.10	41	48,350	0.08%
2020/06/12	58	20.20	25	20.17	20.20	33	49,216	0.07%
2020/06/11	39	20.67	30	20.69	20.65	9	50,336	0.02%
2020/06/10	5	20.95	3.2	21.08	21.10	1.8	51,195	0.00%
2020/06/09	2	20.90	13	21.03	21.05	-11	53,643	-0.02%
2020/06/08	1	20.85	22	20.99	21.00	-21	54,674	-0.04%
2020/06/05	1	20.80	2	20.80	20.80	-1	55,643	0.00%
2020/06/04	0	0.00	7.1	20.75	20.65	-7.1	56,543	-0.01%
2020/06/03	0	0.00	4	20.65	20.75	-4	57,457	-0.01%
2020/06/02	0	0.00	3	20.15	20.30	-3	57,439	-0.01%
2020/06/01	2	19.90	48	20.10	20.05	-46	57,450	-0.08%
2020/05/29	9	19.67	0	0.00	19.95	9	57,494	0.02%
2020/05/28	4	19.85	3	19.85	19.85	1	55,907	0.00%
2020/05/27	0	0.00	40	20.03	20.10	-40	56,210	-0.07%
2020/05/26	1	19.90	100	19.90	19.95	-99	56,541	-0.18%
2020/05/25	5	19.55	0	0.00	19.75	5	56,691	0.01%
2020/05/22	20	19.57	0	0.00	19.55	20	56,938	0.04%
2020/05/21	0	0.00	10	19.85	19.80	-10	56,923	-0.02%
2020/05/20	5	19.72	0	0.00	19.85	5	56,828	0.01%
2020/05/19	0	0.00	43	19.81	19.85	-43	57,037	-0.08%
2020/05/18	22	19.56	0	0.00	19.50	22	57,028	0.04%
2020/05/15	26	19.57	0	0.00	19.60	26	57,006	0.05%
2020/05/14	25	19.55	1	19.55	19.55	24	57,148	0.04%
2020/05/13	2	19.58	2	19.55	19.80	0	56,821	0.00%
2020/05/12	81	19.66	0	0.00	19.65	81	56,806	0.14%
2020/05/11	31	20.13	9	20.11	20.00	22	56,510	0.04%
2020/05/08	5.2	19.80	0	0.00	19.80	5.2	56,336	0.01%
2020/05/07	1	19.70	16	19.77	19.70	-15	56,494	-0.03%
2020/05/06	7	19.49	5	19.60	19.55	2	56,584	0.00%
2020/05/05	4	19.63	60	19.66	19.65	-56	56,507	-0.10%
2020/05/04	30	19.46	0	0.00	19.50	30	56,571	0.05%
2020/04/30	4	20.09	32	20.05	20.00	-28	56,460	-0.05%
2020/04/29	27	19.84	67.5	19.81	19.70	-40.5	56,001	-0.07%
2020/04/28	1	19.40	21	19.42	19.50	-20	56,031	-0.04%
2020/04/27	22	18.90	5	19.00	19.05	17	57,103	0.03%
2020/04/24	16	18.59	5	18.60	18.60	11	56,791	0.02%
2020/04/23	20	18.56	0	0.00	18.55	20	56,445	0.04%
2020/04/22	18	18.36	5	18.30	18.50	13	56,084	0.02%
2020/04/21	60	18.83	0	0.00	18.70	60	55,653	0.11%
2020/04/20	11	19.40	0	0.00	19.30	11	54,957	0.02%
2020/04/17	11	19.65	0	0.00	19.60	11	54,808	0.02%
2020/04/16	24	19.51	0	0.00	19.50	24	54,484	0.04%
2020/04/15	39	19.92	11	19.82	19.90	28	53,928	0.05%
2020/04/14	2	19.53	46	19.57	19.65	-44	53,168	-0.08%
2020/04/13	23	18.76	102	18.71	18.80	-79	52,397	-0.15%	大賣/
2020/04/10	0	0.00	47	18.52	18.65	-47	51,908	-0.09%
2020/04/09	10	18.08	3	18.10	18.05	7	51,292	0.01%
2020/04/08	4	17.95	4.4	17.94	17.95	-0.4	50,814	0.00%
2020/04/07	5	17.88	1	17.90	17.90	4	50,406	0.01%
2020/04/06	5	17.55	3	17.52	17.85	2	50,107	0.00%
2020/04/01	10	17.70	0	0.00	17.75	10	49,449	0.02%
2020/03/31	109	17.95	20	17.85	17.90	89	49,090	0.18%	大買/
2020/03/30	5	17.63	2.1	17.91	17.90	2.9	48,326	0.01%
2020/03/27	6	17.81	425	17.80	17.90	-419	47,734	-0.88%	大賣/鉅額交易
2020/03/26	26	17.28	2	17.30	17.30	24	46,872	0.05%
2020/03/25	10	17.51	156.1	17.61	17.50	-146.1	46,742	-0.31%	大賣/鉅額交易
2020/03/24	13	16.77	407	16.97	16.60	-394	45,846	-0.86%	大賣/鉅額交易
2020/03/23	458.1	16.32	10	16.30	16.15	448.1	45,074	0.99%	大買/鉅額交易
2020/03/20	36	17.08	45	17.28	17.10	-9	43,907	-0.02%
2020/03/19	58	16.84	8	16.98	16.30	50	42,276	0.12%
2020/03/18	263	18.06	2	17.97	17.95	261	41,243	0.63%	大買/鉅額交易
2020/03/17	47	18.42	20	18.40	18.35	27	40,340	0.07%
2020/03/16	42	19.20	4	19.20	19.05	38	38,936	0.10%
2020/03/13	175	18.97	31	19.25	19.65	144	37,786	0.38%	大買/鉅額交易
2020/03/12	82	20.76	18	20.73	20.50	64	35,232	0.18%
2020/03/11	64	21.40	0	0.00	21.35	64	34,135	0.19%
2020/03/10	72	21.53	4	21.56	21.55	68	33,181	0.20%
2020/03/09	154	21.97	3	21.87	21.80	151	32,323	0.47%	大買/鉅額交易
2020/03/06	65	22.46	0	0.00	22.40	65	31,317	0.21%
2020/03/05	0	0.00	10	22.75	22.85	-10	31,030	-0.03%
2020/03/04	6	22.50	1	22.45	22.55	5	30,859	0.02%
2020/03/03	1	22.40	6	22.65	22.55	-5	30,623	-0.02%
2020/03/02	35.1	22.20	0	0.00	22.25	35.1	30,120	0.12%
2020/02/27	14	22.62	1	22.70	22.70	13	30,315	0.04%
2020/02/26	10	22.60	1	22.60	22.80	9	29,971	0.03%
2020/02/25	1	22.70	0	0.00	22.80	1	29,697	0.00%
2020/02/24	45	22.86	0.2	22.95	22.85	44.8	29,878	0.15%
2020/02/21	208	23.39	0	0.00	23.20	208	29,917	0.70%	大買/鉅額交易
2020/02/20	0	0.00	76.3	23.35	23.45	-76.3	29,837	-0.26%
2020/02/19	26	23.10	74	23.23	23.30	-48	29,646	-0.16%
2020/02/18	9	23.05	58	23.04	23.10	-49	29,619	-0.17%
2020/02/17	0	0.00	104.2	22.90	22.95	-104.2	29,671	-0.35%	大賣/鉅額交易
2020/02/14	2	22.78	5	22.80	22.80	-3	30,157	-0.01%
2020/02/13	0	0.00	18	22.79	22.80	-18	30,859	-0.06%
2020/02/12	0	0.00	43	22.68	22.65	-43	31,125	-0.14%
2020/02/11	0	0.00	10	22.50	22.55	-10	31,005	-0.03%
2020/02/10	33	22.45	48	22.40	22.50	-15	31,077	-0.05%
2020/02/07	26	22.45	10	22.50	22.50	16	31,568	0.05%
2020/02/06	0	0.00	22	22.45	22.50	-22	31,453	-0.07%
2020/02/05	4	22.19	5	22.30	22.40	-1	31,694	0.00%
2020/02/04	17	21.91	20	22.24	22.30	-3	31,443	-0.01%
2020/02/03	36	21.71	15	21.92	21.95	21	31,371	0.07%
2020/01/31	50	22.02	3	22.07	22.05	47	31,208	0.15%
2020/01/30	59	22.22	1	22.00	22.00	58	30,750	0.19%
2020/01/20	1	22.65	49	22.84	22.90	-48	29,385	-0.16%
2020/01/17	10	22.51	0	0.00	22.60	10	29,165	0.03%
2020/01/16	1	22.50	0	0.00	22.60	1	29,356	0.00%
2020/01/15	6	22.50	16	22.70	22.70	-10	29,348	-0.03%
2020/01/14	1	22.50	26.5	22.57	22.60	-25.5	29,269	-0.09%
2020/01/13	2	22.30	16.3	22.48	22.50	-14.3	28,942	-0.05%
2020/01/10	8	22.21	7	22.30	22.25	1	29,085	0.00%
2020/01/09	1	22.25	0	0.00	22.30	1	29,229	0.00%
2020/01/08	30	22.17	0	0.00	22.25	30	29,318	0.10%
2020/01/07	3	22.20	4	22.33	22.35	-1	29,051	0.00%
2020/01/06	28	22.23	0	0.00	22.25	28	29,172	0.10%
2020/01/03	18	22.36	1.7	22.43	22.45	16.3	28,991	0.06%
2020/01/02	22	22.33	54.2	22.32	22.35	-32.2	29,062	-0.11%
2019/12/31	13	22.33	1	22.40	22.40	12	29,038	0.04%
2019/12/30	10	22.46	1	22.50	22.50	9	28,926	0.03%
2019/12/27	0	0.00	5	22.48	22.50	-5	28,856	-0.02%
2019/12/26	2	22.40	1	22.35	22.45	1	28,840	0.00%
2019/12/25	1	22.45	1	22.45	22.45	0	29,121	0.00%
2019/12/24	3	22.48	1	22.45	22.45	2	29,229	0.01%
2019/12/23	2	22.40	2	22.50	22.50	0	29,234	0.00%
2019/12/20	0	0.00	22	22.50	22.40	-22	29,485	-0.07%
2019/12/19	2.7	22.43	4	22.40	22.40	-1.3	29,215	0.00%
2019/12/18	10	22.25	1	22.50	22.50	9	29,240	0.03%
2019/12/16	17	22.38	0	0.00	22.30	17	29,100	0.06%
2019/12/13	30	22.50	62.5	22.42	22.50	-32.5	29,132	-0.11%
2019/12/12	0	0.00	36	22.20	22.15	-36	28,495	-0.13%
2019/12/11	0	0.00	30	22.05	22.10	-30	28,282	-0.11%
2019/12/10	0	0.00	6	21.95	21.95	-6	28,209	-0.02%
2019/12/09	1	21.75	0	0.00	21.85	1	28,218	0.00%
2019/12/06	0	0.00	2.1	21.80	21.90	-2.1	28,482	-0.01%
2019/12/05	19	21.78	13	21.95	21.70	6	28,490	0.02%
2019/12/04	19	21.66	0	0.00	21.85	19	28,342	0.07%
2019/12/03	14	21.72	0	0.00	21.75	14	28,292	0.05%
2019/12/02	12	21.72	0.2	21.85	21.85	11.8	28,151	0.04%
2019/11/29	23	21.87	0	0.00	21.85	23	28,072	0.08%
2019/11/28	6	22.01	2	22.05	21.95	4	27,767	0.01%
2019/11/27	2	22.15	4	22.20	22.25	-2	27,753	-0.01%
2019/11/26	0	0.00	7	22.25	22.10	-7	27,682	-0.03%
2019/11/25	35	21.91	0	0.00	21.90	35	26,609	0.13%
2019/11/22	5	21.95	0	0.00	22.00	5	26,937	0.02%
2019/11/21	10	21.95	1	21.95	22.00	9	26,777	0.03%
2019/11/20	6	22.13	2	22.20	22.15	4	26,305	0.02%
2019/11/19	2	22.15	10	22.15	22.25	-8	26,043	-0.03%
2019/11/18	0	0.00	12	22.20	22.25	-12	26,049	-0.05%
2019/11/15	4	22.21	1	22.25	22.15	3	25,962	0.01%
2019/11/14	6	22.11	2	22.20	22.15	4	25,865	0.02%
2019/11/13	4	22.25	53	22.17	22.25	-49	25,955	-0.19%
2019/11/12	3	21.85	25.5	21.89	21.90	-22.5	25,256	-0.09%
2019/11/08	0	0.00	4	21.75	21.85	-4	24,477	-0.02%
2019/11/07	2	21.70	39	21.69	21.70	-37	24,669	-0.15%
2019/11/06	0	0.00	43.2	21.62	21.75	-43.2	24,715	-0.17%
2019/11/05	0	0.00	8	21.50	21.50	-8	24,262	-0.03%
2019/11/04	0	0.00	26	21.39	21.45	-26	24,725	-0.11%
2019/11/01	0	0.00	1	21.20	21.25	-1	24,489	0.00%
2019/10/31	0	0.00	5	21.25	21.20	-5	24,908	-0.02%
2019/10/29	2	21.15	12	21.14	21.15	-10	25,036	-0.04%
2019/10/28	1	21.05	0	0.00	21.10	1	24,769	0.00%
2019/10/24	0	0.00	4	20.95	21.15	-4	24,634	-0.02%
2019/10/23	0	0.00	4.9	20.94	21.00	-4.9	24,501	-0.02%
2019/10/22	0	0.00	4	21.00	21.10	-4	24,460	-0.02%
2019/10/21	5	20.90	1	21.00	21.00	4	24,214	0.02%
2019/10/18	12	20.98	0	0.00	20.90	12	24,260	0.05%
2019/10/17	4	21.10	31	21.10	21.15	-27	24,150	-0.11%
2019/10/16	1	20.90	1	20.90	20.95	0	23,826	0.00%
2019/10/15	0.5	20.90	1	20.90	20.90	-0.5	23,758	0.00%
2019/10/14	0	0.00	8.4	20.80	20.90	-8.4	24,159	-0.03%
2019/10/08	1	20.80	0	0.00	20.75	1	25,546	0.00%
2019/10/07	4	20.55	0	0.00	20.55	4	25,902	0.02%
2019/10/04	3	20.55	0	0.00	20.60	3	26,141	0.01%
2019/10/03	10	20.59	0	0.00	20.55	10	26,541	0.04%
2019/10/02	1	20.65	3	20.73	20.80	-2	26,747	-0.01%
2019/09/27	4	20.61	0	0.00	20.60	4	27,031	0.01%
2019/09/26	23	20.66	0	0.00	20.70	23	27,241	0.08%
2019/09/25	23	20.58	8	20.55	20.65	15	27,559	0.05%
2019/09/24	44	20.74	2	20.80	20.75	42	27,399	0.15%
2019/09/23	38	20.92	4	21.05	20.90	34	27,318	0.12%
2019/09/20	0	0.00	21	21.25	21.30	-21	27,456	-0.08%
2019/09/18	0	0.00	14	21.18	21.30	-14	27,226	-0.05%
2019/09/17	0	0.00	2	21.00	21.00	-2	27,189	-0.01%
2019/09/16	6	21.05	1	21.00	21.05	5	27,856	0.02%
2019/09/12	0	0.00	1	21.00	21.00	-1	28,088	0.00%
2019/09/11	2	20.85	1	21.00	21.00	1	28,410	0.00%
2019/09/10	0	0.00	72.9	20.88	20.95	-72.9	28,358	-0.26%
2019/09/09	0	0.00	15	20.60	20.65	-15	28,256	-0.05%
2019/09/05	1	20.45	1	20.50	20.45	0	28,606	0.00%
2019/09/04	0	0.00	20	20.35	20.35	-20	28,798	-0.07%
2019/09/03	4	20.20	0	0.00	20.20	4	28,999	0.01%
2019/09/02	9	20.25	4	20.25	20.30	5	29,402	0.02%
2019/08/30	0	0.00	10	20.30	20.35	-10	29,782	-0.03%
2019/08/27	3	20.20	0	0.00	20.05	3	30,411	0.01%
2019/08/26	39	20.16	0	0.00	20.15	39	30,322	0.13%
2019/08/23	12	20.31	6	20.30	20.50	6	30,561	0.02%
2019/08/22	10	20.30	10	20.37	20.25	0	30,712	0.00%
2019/08/21	12	20.35	0	0.00	20.30	12	31,456	0.04%
2019/08/20	8	20.41	6	20.43	20.60	2	31,423	0.01%
2019/08/19	5	20.55	120	20.58	20.45	-115	31,432	-0.37%	大賣/鉅額交易
2019/08/16	6	20.07	14	20.53	20.50	-8	31,486	-0.03%
2019/08/15	12	19.97	0	0.00	20.05	12	31,295	0.04%
2019/08/14	0	0.00	19	20.23	20.20	-19	31,569	-0.06%
2019/08/13	16	20.05	0	0.00	20.00	16	31,757	0.05%
2019/08/12	0	0.00	5.5	20.36	20.20	-5.5	31,637	-0.02%
2019/08/08	0	0.00	3	20.20	20.15	-3	31,471	-0.01%
2019/08/07	8	20.03	5	20.10	20.05	3	31,689	0.01%
2019/08/06	26	19.89	78	19.85	19.95	-52	32,019	-0.16%
2019/08/05	15	20.04	6	20.05	20.10	9	31,858	0.03%
2019/08/02	36	20.08	0	0.00	20.05	36	32,159	0.11%
2019/08/01	52	20.22	0	0.00	20.30	52	32,456	0.16%
2019/07/31	15	20.37	11.4	20.41	20.30	3.6	32,839	0.01%
2019/07/30	1	20.50	7	20.50	20.50	-6	32,580	-0.02%
2019/07/29	1	20.50	0	0.00	20.50	1	33,121	0.00%
2019/07/26	11	20.55	1	20.55	20.55	10	33,997	0.03%
2019/07/25	5	20.55	40	20.60	20.65	-35	34,955	-0.10%
2019/07/24	7	20.45	0.2	20.50	20.45	6.8	35,354	0.02%
2019/07/23	0	0.00	3	20.55	20.50	-3	35,852	-0.01%
2019/07/22	12	20.50	1	20.50	20.55	11	35,969	0.03%
2019/07/19	10	20.55	60	20.60	20.50	-50	35,993	-0.14%
2019/07/18	16	20.55	3	20.55	20.60	13	36,021	0.04%
2019/07/17	22	20.50	0	0.00	20.60	22	36,136	0.06%
2019/07/16	42	20.49	7	20.50	20.55	35	36,056	0.10%
2019/07/15	13	20.67	2	20.80	20.65	11	35,686	0.03%
2019/07/12	1	21.65	6	21.68	21.60	-5	35,402	-0.01%
2019/07/11	10	21.75	12	21.77	21.75	-2	34,856	-0.01%
2019/07/10	0	0.00	2	21.75	21.75	-2	34,509	-0.01%
2019/07/09	1	21.75	22.6	21.78	21.70	-21.6	34,489	-0.06%
2019/07/08	0	0.00	5	21.70	21.70	-5	34,092	-0.01%
2019/07/05	0	0.00	82	21.69	21.70	-82	33,912	-0.24%
2019/07/04	8	21.55	26	21.60	21.55	-18	33,827	-0.05%
2019/07/03	0	0.00	26	21.50	21.50	-26	33,814	-0.08%
2019/07/02	0	0.00	14	21.52	21.50	-14	33,679	-0.04%
2019/07/01	0	0.00	2	21.50	21.45	-2	33,343	-0.01%
2019/06/28	1	21.40	1	21.45	21.35	0	33,160	0.00%
2019/06/27	0	0.00	20	21.40	21.45	-20	33,348	-0.06%
2019/06/25	7	21.14	0	0.00	21.10	7	33,339	0.02%
2019/06/24	15	21.05	0	0.00	21.05	15	33,308	0.05%
2019/06/21	54	21.18	32	21.30	21.10	22	32,956	0.07%
2019/06/20	2	21.33	0	0.00	21.40	2	32,289	0.01%
2019/06/19	1	21.50	19	21.46	21.50	-18	32,024	-0.06%
2019/06/18	2	21.25	0	0.00	21.30	2	31,469	0.01%
2019/06/17	17	21.35	22	21.40	21.30	-5	31,575	-0.02%
2019/06/14	0	0.00	31	21.33	21.35	-31	31,601	-0.10%
2019/06/13	0	0.00	2	21.08	21.05	-2	31,240	-0.01%
2019/06/12	1	21.10	2	21.00	21.10	-1	31,699	0.00%
2019/06/11	56	21.33	0	0.00	21.10	56	31,415	0.18%
2019/06/10	0	0.00	2	21.35	21.30	-2	31,246	-0.01%
2019/06/06	31	20.97	2	21.00	21.05	29	30,905	0.09%
2019/06/05	14	20.86	0	0.00	20.95	14	30,745	0.05%
2019/06/04	41	20.84	0	0.00	20.80	41	30,803	0.13%
2019/06/03	6	20.88	1.2	20.90	20.90	4.8	30,653	0.02%
2019/05/31	5	20.92	4	21.00	20.95	1	30,684	0.00%
2019/05/30	6	20.85	0	0.00	20.90	6	30,525	0.02%
2019/05/29	4	20.83	1	20.95	20.85	3	30,603	0.01%
2019/05/27	4	20.98	0	0.00	20.95	4	30,128	0.01%
2019/05/24	0	0.00	2	20.85	20.90	-2	30,240	-0.01%
2019/05/23	2	20.95	0	0.00	20.85	2	30,190	0.01%
2019/05/22	0	0.00	7	20.94	20.90	-7	30,039	-0.02%
2019/05/21	2	20.90	12	20.99	20.95	-10	30,045	-0.03%
2019/05/20	2	20.95	3	20.88	20.90	-1	29,570	0.00%
2019/05/17	16	20.77	5	20.75	20.70	11	29,337	0.04%
2019/05/16	11	20.70	19	20.84	20.70	-8	29,265	-0.03%
2019/05/15	38	20.83	6	20.80	20.80	32	29,001	0.11%
2019/05/14	29.8	20.89	0	0.00	21.05	29.8	28,760	0.10%
2019/05/13	5	21.05	1	21.05	21.05	4	28,667	0.01%
2019/05/10	0	0.00	18	21.11	21.20	-18	28,748	-0.06%
2019/05/09	17	21.01	2	21.05	20.85	15	28,522	0.05%
2019/05/08	34	21.12	0	0.00	21.10	34	28,103	0.12%
2019/05/06	7	21.35	127	21.43	21.45	-120	28,031	-0.43%	大賣/鉅額交易
2019/05/03	2	21.70	18	21.71	21.85	-16	27,735	-0.06%
2019/05/02	30	21.49	68	21.51	21.50	-38	26,834	-0.14%
2019/04/30	2	20.93	71	21.00	21.15	-69	26,317	-0.26%
2019/04/29	100.1	20.90	47	20.78	20.90	53.1	26,122	0.20%
2019/04/26	4	20.49	5	20.47	20.45	-1	26,110	0.00%
2019/04/24	0	0.00	5	20.51	20.50	-5	26,302	-0.02%
2019/04/23	96.1	20.43	25	20.40	20.45	71.1	26,286	0.27%
2019/04/22	0	0.00	2	20.50	20.45	-2	26,317	-0.01%
2019/04/19	0.1	20.40	30	20.30	20.40	-29.9	26,539	-0.11%
2019/04/18	51	20.24	1	20.20	20.20	50	26,699	0.19%
2019/04/17	54	20.37	0	0.00	20.35	54	26,558	0.20%
2019/04/16	15	20.45	13	20.47	20.45	2	26,322	0.01%
2019/04/15	13	20.53	2.5	20.46	20.40	10.5	26,435	0.04%
2019/04/12	8	20.57	1	20.65	20.55	7	26,754	0.03%
2019/04/11	7	20.60	2	20.70	20.70	5	26,867	0.02%
2019/04/10	40	20.63	0	0.00	20.55	40	26,937	0.15%
2019/04/09	1.1	20.70	116	20.74	20.75	-114.9	27,013	-0.43%	大賣/鉅額交易
2019/04/08	12	20.41	10	20.55	20.55	2	26,910	0.01%
2019/04/03	2	20.38	0	0.00	20.35	2	26,705	0.01%
2019/04/02	15.2	20.38	8	20.40	20.40	7.2	26,687	0.03%
2019/04/01	78	20.38	1	20.35	20.30	77	26,739	0.29%
2019/03/29	40	20.40	0	0.00	20.45	40	26,136	0.15%
2019/03/28	10	20.40	20.6	20.43	20.40	-10.6	26,082	-0.04%
2019/03/27	40	20.50	2	20.50	20.40	38	26,159	0.15%
2019/03/26	51	20.65	1	20.60	20.65	50	26,032	0.19%
2019/03/25	20	20.63	0	0.00	20.60	20	26,246	0.08%
2019/03/22	22	20.88	0	0.00	20.90	22	26,262	0.08%
2019/03/21	10	20.95	0	0.00	21.00	10	26,561	0.04%
2019/03/19	22	20.95	12	20.94	20.90	10	27,412	0.04%
2019/03/18	10	20.75	2.1	20.85	20.85	7.9	27,481	0.03%
2019/03/15	3	20.63	16	20.76	20.65	-13	27,712	-0.05%
2019/03/14	0.7	20.60	5	20.60	20.55	-4.3	27,247	-0.02%
2019/03/13	1	20.50	0	0.00	20.45	1	27,360	0.00%
2019/03/12	2	20.58	2	20.60	20.60	0	27,326	0.00%
2019/03/11	3	20.47	0.3	20.55	20.45	2.7	27,366	0.01%
2019/03/08	67	20.44	0	0.00	20.35	67	27,427	0.24%
2019/03/06	0	0.00	1	20.60	20.55	-1	27,671	0.00%
2019/03/05	2	20.70	0	0.00	20.65	2	27,714	0.01%
2019/03/04	4	20.63	0	0.00	20.75	4	27,585	0.01%
2019/02/27	1.1	20.80	5	20.75	20.85	-3.9	27,417	-0.01%
2019/02/26	2	20.70	27	20.81	20.80	-25	27,282	-0.09%
2019/02/25	1	20.70	0	0.00	20.75	1	27,137	0.00%
2019/02/22	1	20.65	0	0.00	20.75	1	26,958	0.00%
2019/02/21	0	0.00	20	20.73	20.75	-20	26,919	-0.07%
2019/02/19	31	20.45	0	0.00	20.45	31	27,327	0.11%
2019/02/15	23.7	20.45	1	20.55	20.45	22.7	27,909	0.08%
2019/02/13	10.2	20.60	27	20.61	20.60	-16.8	28,526	-0.06%
2019/02/12	1	20.35	10	20.65	20.55	-9	28,385	-0.03%
2019/02/11	43	20.45	0	0.00	20.45	43	27,998	0.15%
2019/01/30	0	0.00	12	20.64	20.70	-12	27,590	-0.04%
2019/01/29	16	20.43	0	0.00	20.55	16	27,382	0.06%
2019/01/28	3	20.58	2	20.68	20.70	1	27,299	0.00%
2019/01/25	2	20.60	79	20.59	20.60	-77	27,101	-0.28%
2019/01/24	11	20.40	0	0.00	20.40	11	26,799	0.04%
2019/01/23	1	20.40	24	20.45	20.35	-23	27,098	-0.08%
2019/01/22	5	20.25	39.8	20.35	20.50	-34.8	27,099	-0.13%
2019/01/21	1	20.10	5	20.12	20.25	-4	26,915	-0.01%
2019/01/18	1	20.05	0	0.00	19.95	1	27,051	0.00%
2019/01/17	0	0.00	5	20.05	20.00	-5	27,425	-0.02%
2019/01/16	15	19.99	0	0.00	20.05	15	28,259	0.05%
2019/01/11	1	20.10	0	0.00	20.10	1	28,288	0.00%
2019/01/09	0.2	20.25	26	20.23	20.25	-25.8	27,976	-0.09%
2019/01/08	7	19.92	0	0.00	19.95	7	27,952	0.03%
2019/01/07	2	20.05	12	20.07	20.10	-10	28,441	-0.04%
2019/01/04	37	19.76	2.6	19.90	19.80	34.4	29,344	0.12%
2019/01/03	0	0.00	1	20.00	20.00	-1	30,352	0.00%
2019/01/02	23	19.88	0	0.00	19.90	23	30,669	0.07%
2018/12/28	0	0.00	10	20.20	20.20	-10	30,755	-0.03%
2018/12/26	6	19.80	0	0.00	19.80	6	31,347	0.02%
2018/12/25	12	19.75	0	0.00	19.75	12	31,571	0.04%
2018/12/24	17	19.85	0	0.00	19.85	17	31,770	0.05%
2018/12/22	15	19.90	0	0.00	19.95	15	31,824	0.05%
2018/12/21	10	19.90	1	19.95	19.90	9	32,371	0.03%
2018/12/20	28	19.95	1.7	20.00	19.95	26.3	32,619	0.08%
2018/12/19	0	0.00	1	20.10	20.15	-1	32,555	0.00%
2018/12/18	2	20.03	0	0.00	20.00	2	32,766	0.01%
2018/12/17	28	20.25	0	0.00	20.20	28	33,529	0.08%
2018/12/14	1	20.35	82	20.33	20.45	-81	34,004	-0.24%
2018/12/13	1	20.10	0	0.00	20.10	1	33,884	0.00%
2018/12/12	63.3	19.91	0	0.00	19.90	63.3	33,804	0.19%
2018/12/11	57	19.94	0	0.00	20.00	57	32,968	0.17%
2018/12/10	12	20.01	0.1	20.10	20.00	11.9	32,772	0.04%
2018/12/07	20	20.23	1	20.25	20.20	19	32,513	0.06%
2018/12/06	21	20.30	0	0.00	20.35	21	32,465	0.06%
2018/12/05	1	20.55	0	0.00	20.45	1	32,426	0.00%
2018/12/03	1	20.75	1	20.80	20.70	0	32,469	0.00%
2018/11/30	1	20.45	0	0.00	20.45	1	32,270	0.00%
2018/11/29	27.1	20.42	0	0.00	20.40	27.1	31,986	0.08%
2018/11/28	5	20.60	0.6	20.60	20.60	4.4	31,806	0.01%
2018/11/27	7	20.51	1	20.60	20.60	6	31,712	0.02%
2018/11/26	0	0.00	2	20.90	20.65	-2	31,800	-0.01%
2018/11/23	3	20.53	1	20.55	20.50	2	31,676	0.01%
2018/11/22	1	20.75	0	0.00	20.70	1	31,618	0.00%
2018/11/19	1	21.05	0	0.00	21.35	1	31,507	0.00%
2018/11/16	0	0.00	1	21.00	21.10	-1	31,257	0.00%
2018/11/15	3	20.65	0	20.75	20.70	3	30,961	0.01%
2018/11/14	2	20.70	0	0.00	20.70	2	30,812	0.01%
2018/11/13	7	20.60	2	20.95	20.90	5	30,538	0.02%
2018/11/12	1	21.15	2	21.10	21.10	-1	30,184	0.00%
2018/11/09	0.1	21.15	5	21.05	21.15	-4.9	30,503	-0.02%
2018/11/08	0	0.00	3	21.15	21.20	-3	30,660	-0.01%
2018/11/07	10	20.90	1.8	20.95	21.00	8.2	30,638	0.03%
2018/11/06	2	20.65	0	0.00	20.75	2	31,190	0.01%
2018/11/05	6	20.48	0	0.00	20.75	6	31,357	0.02%
2018/11/02	0.2	20.80	12	20.69	20.80	-11.8	31,507	-0.04%
2018/11/01	6	20.43	1	20.40	20.35	5	31,652	0.02%
2018/10/31	7	20.19	4	20.43	20.65	3	32,056	0.01%
2018/10/30	2	19.95	1	20.00	19.95	1	31,843	0.00%
2018/10/29	13	19.83	0	0.00	19.80	13	32,258	0.04%
2018/10/26	12	19.90	1	19.95	19.90	11	32,467	0.03%
2018/10/25	29	19.92	1	19.90	19.90	28	32,549	0.09%
2018/10/24	48	20.48	80	20.46	20.40	-32	32,425	-0.10%
2018/10/23	12	20.92	1	20.95	20.95	11	31,694	0.03%
2018/10/22	0	0.00	8	21.14	21.10	-8	31,566	-0.03%
2018/10/19	30	20.86	0	0.00	21.15	30	32,037	0.09%
2018/10/18	0	0.00	15	21.10	21.15	-15	31,970	-0.05%
2018/10/17	6	21.14	0	0.00	21.05	6	32,056	0.02%
2018/10/16	11.2	21.20	3	21.35	21.15	8.2	32,242	0.03%
2018/10/15	57	21.20	62	21.43	21.20	-5	32,038	-0.02%
2018/10/12	9	21.22	37	21.55	21.70	-28	31,832	-0.09%
2018/10/11	96	21.26	39	21.96	21.15	57	30,930	0.18%
2018/10/09	0	0.00	4	22.78	22.75	-4	29,737	-0.01%
2018/10/08	7.1	22.47	0	0.00	22.55	7.1	29,411	0.02%
2018/10/05	5	22.50	4	22.69	22.70	1	29,290	0.00%
2018/10/04	0	0.00	11	22.49	22.95	-11	29,177	-0.04%
2018/10/03	2	22.35	1	22.30	22.50	1	28,887	0.00%
2018/10/02	4	22.50	1	22.55	22.60	3	29,147	0.01%
2018/10/01	0.2	22.90	3	22.85	22.95	-2.8	29,637	-0.01%
2018/09/28	10	22.88	2	22.85	23.00	8	30,451	0.03%
2018/09/27	0	0.00	9	22.64	23.00	-9	30,471	-0.03%
2018/09/26	8	22.45	0	0.00	22.40	8	30,306	0.03%
2018/09/25	11.2	22.58	21.2	22.46	22.60	-10	31,058	-0.03%
2018/09/21	0.1	22.35	93	22.33	22.45	-92.9	31,317	-0.30%
2018/09/20	12	22.14	110	22.02	22.15	-98	31,159	-0.31%	大賣/
2018/09/19	4	21.55	119	21.72	21.80	-115	31,153	-0.37%	大賣/鉅額交易
2018/09/18	0	0.00	5	21.55	21.55	-5	31,334	-0.02%
2018/09/17	2	21.35	0	0.00	21.45	2	31,536	0.01%
2018/09/13	1	21.10	0	0.00	21.20	1	31,826	0.00%
2018/09/12	12	21.25	139.3	21.30	21.20	-127.3	31,995	-0.40%	大賣/鉅額交易
2018/09/10	0	0.00	1	21.30	21.30	-1	32,670	0.00%
2018/09/07	5	21.05	2	21.13	21.15	3	33,066	0.01%
2018/09/06	12	21.10	0	0.00	21.15	12	33,457	0.04%
2018/09/05	15	21.29	0	0.00	21.20	15	33,573	0.04%
2018/09/04	1.2	21.39	0	0.00	21.55	1.2	33,601	0.00%
2018/09/03	28	21.25	0	0.00	21.35	28	33,598	0.08%
2018/08/31	0	0.00	2	21.40	21.60	-2	33,693	-0.01%
2018/08/30	3.1	21.32	0.2	21.35	21.35	2.9	33,603	0.01%
2018/08/29	0	0.00	1	21.45	21.55	-1	33,891	0.00%
2018/08/28	0	0.00	27	21.60	21.60	-27	34,008	-0.08%
2018/08/23	0	0.00	10	21.55	21.55	-10	35,043	-0.03%
2018/08/22	0	0.00	11	21.50	21.50	-11	35,855	-0.03%
2018/08/21	0	0.00	7	21.40	21.40	-7	35,721	-0.02%
2018/08/20	0	0.00	1	21.20	21.30	-1	35,805	0.00%
2018/08/17	0	0.00	25	21.18	21.15	-25	35,930	-0.07%
2018/08/16	33.3	21.08	17	21.35	20.95	16.3	35,907	0.05%
2018/08/15	0.2	21.30	15	21.25	21.30	-14.8	35,832	-0.04%
2018/08/14	0	0.00	13	20.99	21.20	-13	35,891	-0.04%
2018/08/13	89	20.95	30	21.30	20.80	59	36,053	0.16%
2018/08/10	40	21.23	11	21.24	21.30	29	35,638	0.08%
2018/08/09	4	21.30	8	21.30	21.15	-4	35,807	-0.01%
2018/08/08	0	0.00	11	21.55	21.40	-11	35,680	-0.03%
2018/08/07	6	21.50	23	21.50	21.45	-17	35,769	-0.05%
2018/08/06	15	21.38	43	21.39	21.45	-28	35,645	-0.08%
2018/08/03	5	21.10	40	21.03	21.20	-35	36,403	-0.10%
2018/08/02	4	20.84	3	21.02	20.75	1	36,266	0.00%
2018/08/01	2.2	20.79	216	20.93	21.10	-213.8	36,116	-0.59%	大賣/鉅額交易
2018/07/31	7	20.81	3	20.80	20.75	4	35,911	0.01%
2018/07/30	65	20.59	0	0.00	20.50	65	35,161	0.18%
2018/07/27	3	20.55	0.4	20.65	20.65	2.6	35,318	0.01%
2018/07/26	36	20.40	18	20.40	20.55	18	35,521	0.05%
2018/07/24	10	20.50	3	20.45	20.50	7	35,542	0.02%
2018/07/23	37	20.43	6	20.45	20.45	31	35,543	0.09%
2018/07/20	3	20.47	0	0.00	20.50	3	35,461	0.01%
2018/07/19	49.9	20.46	0	0.00	20.40	49.9	35,508	0.14%
2018/07/18	4	20.58	0	0.00	20.60	4	35,237	0.01%
2018/07/17	5	20.52	0	0.00	20.50	5	35,090	0.01%
2018/07/13	54	20.70	0	0.00	20.70	54	35,561	0.15%
2018/07/12	6	20.51	0	0.00	20.55	6	35,699	0.02%
2018/07/11	79	20.36	0	0.00	20.45	79	35,729	0.22%
2018/07/10	8	20.40	0	0.00	20.40	8	35,582	0.02%
2018/07/09	9	20.40	5	20.50	20.50	4	35,451	0.01%
2018/07/06	80.2	21.56	0	0.00	21.50	80.2	34,888	0.23%
2018/07/05	20.3	21.65	16	21.65	21.70	4.3	34,150	0.01%
2018/07/04	12	21.60	0	0.00	21.80	12	34,001	0.04%
2018/07/03	10	21.70	0	0.00	21.65	10	34,097	0.03%
2018/07/02	10	21.73	8	21.90	21.70	2	33,726	0.01%
2018/06/29	1	21.90	4	21.98	21.95	-3	33,189	-0.01%
2018/06/28	0.4	21.75	0	0.00	21.75	0.4	32,256	0.00%
2018/06/27	0	0.00	25	21.98	21.90	-25	31,673	-0.08%
2018/06/26	2	21.75	27	21.88	21.75	-25	31,466	-0.08%
2018/06/22	2	21.65	20	21.75	21.85	-18	31,675	-0.06%
2018/06/21	1	21.90	6	21.85	21.70	-5	31,678	-0.02%
2018/06/20	13	21.60	0	0.00	21.85	13	32,358	0.04%
2018/06/19	73	21.68	0	0.00	21.60	73	32,291	0.23%
2018/06/15	36	21.84	6	21.90	22.15	30	31,926	0.09%
2018/06/14	97	21.97	0	0.00	21.90	97	31,544	0.31%
2018/06/13	1	22.10	0	0.00	22.35	1	31,192	0.00%
2018/06/12	27	22.13	0	0.00	22.10	27	32,170	0.08%
2018/06/11	22	22.27	1	22.30	22.35	21	32,173	0.07%
2018/06/07	6	22.32	6	22.49	22.50	0	32,491	0.00%
2018/06/06	0	0.00	2	22.35	22.45	-2	32,693	-0.01%
2018/06/04	5	21.70	0	0.00	21.95	5	32,605	0.02%
2018/05/31	5	21.60	8	21.70	21.60	-3	33,175	-0.01%
2018/05/30	8	21.69	0	0.00	21.60	8	32,648	0.02%
2018/05/29	6	22.04	2	22.05	22.15	4	32,291	0.01%
2018/05/25	1.1	22.24	0	0.00	22.20	1.1	33,246	0.00%
2018/05/24	0.3	22.05	0	0.00	22.15	0.3	33,535	0.00%
2018/05/23	1	22.15	0	0.00	22.15	1	33,524	0.00%
2018/05/22	0	0.00	64	22.15	22.15	-64	33,611	-0.19%
2018/05/21	0	0.00	4	22.15	22.15	-4	33,968	-0.01%
2018/05/18	0.1	22.00	0	0.00	22.10	0.1	34,052	0.00%
2018/05/17	0	0.00	4	22.10	22.05	-4	34,396	-0.01%
2018/05/16	0	0.00	1	22.00	22.05	-1	34,495	0.00%
2018/05/14	15	22.07	5	22.10	22.10	10	36,559	0.03%
2018/05/11	2	21.55	224	21.85	21.95	-222	36,817	-0.60%	大賣/鉅額交易
2018/05/10	0.1	21.45	1	21.50	21.45	-0.9	36,033	0.00%
2018/05/09	0	0.00	46	21.46	21.45	-46	35,954	-0.13%
2018/05/08	13	21.05	35	21.33	21.35	-22	36,181	-0.06%
2018/05/07	7	21.05	0	0.00	21.10	7	36,271	0.02%
2018/05/03	1	21.05	0	0.00	21.10	1	37,037	0.00%
2018/05/02	7	21.25	5	21.25	21.15	2	37,884	0.01%
2018/04/30	9	21.32	0	0.00	21.25	9	38,526	0.02%
2018/04/25	35	21.16	4	21.30	21.40	31	39,885	0.08%
2018/04/24	11	21.20	0	0.00	21.30	11	40,058	0.03%
2018/04/23	39	21.39	4	21.35	21.35	35	40,177	0.09%
2018/04/20	8	21.55	50	21.50	21.55	-42	40,476	-0.10%
2018/04/19	0	0.00	65	21.67	21.70	-65	40,704	-0.16%
2018/04/18	3	21.37	17.3	21.48	21.50	-14.3	40,460	-0.04%
2018/04/17	48	21.16	0	0.00	21.10	48	40,553	0.12%
2018/04/16	2	21.30	2	21.50	21.55	0	40,924	0.00%
2018/04/13	0	0.00	4	21.60	21.60	-4	41,291	-0.01%
2018/04/12	2	21.50	34	21.52	21.40	-32	42,091	-0.08%
2018/04/11	1	21.20	42	21.35	21.50	-41	42,407	-0.10%
2018/04/09	13	20.94	0	0.00	21.00	13	42,693	0.03%
2018/04/03	26	20.86	0	0.00	20.90	26	42,305	0.06%
2018/04/02	2	21.15	0	0.00	21.05	2	42,226	0.00%
2018/03/31	1	21.20	0	0.00	21.20	1	42,394	0.00%
2018/03/30	0	0.00	4	21.20	21.20	-4	42,684	-0.01%
2018/03/29	2	20.95	0	0.00	20.90	2	42,855	0.00%
2018/03/28	6	20.99	2	21.05	21.00	4	42,682	0.01%
2018/03/27	2	21.08	0	0.00	21.15	2	42,510	0.00%
2018/03/26	1	20.90	0	0.00	21.05	1	42,362	0.00%
2018/03/23	39	21.06	0	0.00	20.95	39	42,341	0.09%
2018/03/22	7	21.45	5	21.59	21.55	2	41,665	0.00%
2018/03/21	50	21.55	0	0.00	21.50	50	41,595	0.12%
2018/03/19	7	21.36	17	21.56	21.60	-10	42,411	-0.02%
2018/03/16	23	21.39	1.2	21.48	21.30	21.8	42,333	0.05%
2018/03/13	0	0.00	10.2	21.92	21.90	-10.2	41,012	-0.02%
2018/03/12	1	21.90	22	21.86	21.90	-21	40,888	-0.05%
2018/03/09	3.1	21.75	16	21.76	21.65	-13	41,045	-0.03%
2018/03/08	10	21.64	0	0.00	21.60	10	41,320	0.02%
2018/03/07	5	21.46	7.5	21.41	21.40	-2.5	41,693	-0.01%
2018/03/06	1	21.55	17	21.55	21.70	-16	41,997	-0.04%
2018/03/05	8	21.68	15	21.68	21.50	-7	42,307	-0.02%
2018/03/02	8	21.45	25	21.51	21.65	-17	41,960	-0.04%
2018/03/01	11	21.44	8	21.55	21.50	3	41,744	0.01%
2018/02/27	2	21.35	38	21.50	21.35	-36	41,174	-0.09%
2018/02/26	8.2	21.55	18	21.40	21.40	-9.8	40,717	-0.02%
2018/02/23	12	21.21	6.7	21.21	21.25	5.3	40,645	0.01%
2018/02/22	10	21.14	8	21.10	21.20	2	42,130	0.00%
2018/02/21	1	21.05	31.6	20.97	21.10	-30.6	42,643	-0.07%
2018/02/12	5	20.58	6.1	20.65	20.60	-1.1	42,169	0.00%
2018/02/09	42	20.45	9	20.39	20.35	33	42,068	0.08%
2018/02/08	0	0.00	10	20.65	20.60	-10	41,488	-0.02%
2018/02/07	5	20.36	30	20.37	20.35	-25	41,165	-0.06%
2018/02/06	63	19.89	0	0.00	19.70	63	40,071	0.16%
2018/02/05	30	20.83	0	0.00	20.85	30	38,605	0.08%
2018/02/02	5	21.15	3	21.10	21.30	2	38,047	0.01%
2018/02/01	1	21.25	7	21.35	21.30	-6	37,838	-0.02%
2018/01/31	30	20.98	3.4	21.17	21.30	26.6	37,489	0.07%
2018/01/30	11	21.15	10	21.15	21.10	1	37,024	0.00%
2018/01/29	10	21.35	0	0.00	21.20	10	36,554	0.03%
2018/01/26	1	21.10	0	0.00	21.15	1	35,918	0.00%
2018/01/25	0.7	21.20	27	21.25	21.30	-26.3	35,288	-0.07%
2018/01/24	58	20.96	13	20.95	21.05	45	34,288	0.13%
2018/01/23	81	21.34	5	21.39	21.30	76	33,227	0.23%
2018/01/22	0	0.00	2	21.88	21.85	-2	31,983	-0.01%
2018/01/19	28	21.64	0.4	21.70	21.70	27.6	31,896	0.09%
2018/01/18	4	22.00	0	0.00	21.90	4	31,753	0.01%
2018/01/17	7	21.85	2	21.90	22.00	5	31,366	0.02%
2018/01/16	12	22.06	2	22.05	22.00	10	31,197	0.03%
2018/01/15	2	22.15	23	22.02	22.15	-21	30,820	-0.07%
2018/01/12	0	0.00	4.1	21.75	21.75	-4.1	30,268	-0.01%
2018/01/11	18	21.52	2	21.55	21.70	16	30,007	0.05%
2018/01/10	2	21.65	13	21.63	21.70	-11	29,985	-0.04%
2018/01/09	6	21.33	10	21.30	21.40	-4	29,340	-0.01%
2018/01/08	0	0.00	71	21.05	21.50	-71	28,915	-0.25%
2018/01/05	0.5	20.80	193	20.80	20.90	-192.5	27,919	-0.69%	大賣/鉅額交易
2018/01/04	2	20.65	13	20.70	20.65	-11	27,726	-0.04%
2018/01/03	15.5	20.53	41	20.61	20.65	-25.5	27,627	-0.09%
2018/01/02	7	20.49	7	20.46	20.45	0	27,589	0.00%