中信金 (2891)-元大-華山券商分點個股進出

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－元大-華山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-華山券商分點個股進出
元大-華山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	4	39.75	1	39.75	39.90	3	60,866	0.00%
2024/12/16	1	39.90	0	0.00	39.90	1	63,391	0.00%
2024/12/13	0.2	39.55	4	39.50	39.60	-3.8	63,582	-0.01%
2024/12/12	3	39.15	5	39.45	39.60	-2	64,186	0.00%
2024/12/11	1	39.00	0	0.00	39.10	1	65,061	0.00%
2024/12/10	7	38.99	0	0.00	39.10	7	65,893	0.01%
2024/12/09	0	39.10	0	0.00	39.05	0	66,661	0.00%
2024/12/06	1	38.85	1	39.05	39.10	0	67,734	0.00%
2024/12/05	2	39.03	1	39.05	39.05	1	68,345	0.00%
2024/12/04	0	38.65	0	0.00	38.80	0	69,083	0.00%
2024/12/03	0	0.00	0	38.75	39.00	0	71,178	0.00%
2024/12/02	1.1	38.59	11.1	38.41	38.60	-9.9	71,622	-0.01%
2024/11/29	2	37.55	0	0.00	37.40	2	72,414	0.00%
2024/11/28	4	37.61	1	37.60	37.75	3	76,179	0.00%
2024/11/27	7	37.74	0	0.00	37.70	7	77,498	0.01%
2024/11/26	1	37.50	3	37.78	38.00	-2	78,908	0.00%
2024/11/25	8	38.13	7	38.16	37.35	1	80,632	0.00%
2024/11/22	1	37.75	1	37.85	37.75	0	81,014	0.00%
2024/11/21	1	37.95	2	37.90	38.05	-1	82,445	0.00%
2024/11/20	0	37.89	111.2	38.05	38.05	-111.2	83,585	-0.13%	大賣/鉅額交易
2024/11/19	0	0.00	7	36.85	36.85	-7	84,852	-0.01%
2024/11/18	1	36.80	0	0.00	36.80	1	84,958	0.00%
2024/11/15	0.3	37.00	1	37.10	36.80	-0.8	84,875	0.00%
2024/11/14	1	36.45	0	0.00	36.65	1	84,973	0.00%
2024/11/13	2	36.65	0	0.00	36.55	2	84,714	0.00%
2024/11/12	4	36.93	0	0.00	37.00	4	84,574	0.00%
2024/11/11	0	36.95	2	36.95	37.20	-2	84,878	0.00%
2024/11/08	0	0.00	1	36.90	36.90	-1	85,413	0.00%
2024/11/07	2	36.90	4.1	36.83	36.90	-2.1	85,701	0.00%
2024/11/06	1	36.80	1	36.70	36.70	0	85,745	0.00%
2024/11/05	0	0.00	3	36.45	36.65	-3	85,890	0.00%
2024/11/04	0	36.25	2.4	36.33	36.45	-2.4	86,532	0.00%
2024/11/01	3.3	35.11	1	35.50	35.70	2.3	87,579	0.00%
2024/10/30	0	35.80	6	35.78	35.90	-6	87,967	-0.01%
2024/10/29	1.8	35.77	0	0.00	35.85	1.8	88,033	0.00%
2024/10/28	1	35.90	0	0.00	35.90	1	88,263	0.00%
2024/10/25	1	35.95	0	0.00	36.10	1	88,903	0.00%
2024/10/24	4	35.98	2	36.03	35.90	2	89,319	0.00%
2024/10/23	0	36.25	10	36.50	36.15	-10	89,712	-0.01%
2024/10/22	0	0.00	6.2	36.39	36.60	-6.2	90,233	-0.01%
2024/10/21	2.2	36.41	0	0.00	36.10	2.2	90,727	0.00%
2024/10/18	0.2	37.01	6	37.03	36.90	-5.8	91,480	-0.01%
2024/10/17	1	36.25	7	36.31	36.50	-6	91,684	-0.01%
2024/10/16	16	36.12	0	0.00	36.30	16	92,181	0.02%
2024/10/15	7	36.00	48	35.89	36.35	-41	92,197	-0.04%
2024/10/14	2	35.18	7	35.50	35.60	-5	93,750	-0.01%
2024/10/11	2.1	35.20	10	35.19	35.15	-7.9	94,188	-0.01%
2024/10/09	8.2	34.96	13.2	34.93	34.90	-5	94,732	-0.01%
2024/10/08	13	35.03	0	0.00	35.20	13	95,039	0.01%
2024/10/07	0	0.00	6.1	34.67	34.90	-6.1	94,735	-0.01%
2024/10/04	7.1	34.28	3	34.20	34.25	4.1	95,332	0.00%
2024/10/01	0	34.60	51	34.69	34.70	-51	95,528	-0.05%
2024/09/30	5.2	34.41	0	0.00	34.40	5.2	96,624	0.01%
2024/09/27	56.2	34.57	7	34.63	34.60	49.2	96,890	0.05%
2024/09/26	1	34.90	19	35.01	35.00	-18	96,742	-0.02%
2024/09/25	7.3	34.81	6.3	34.83	34.95	1	96,287	0.00%
2024/09/24	8.2	34.95	5	35.00	35.00	3.2	95,564	0.00%
2024/09/23	7.1	35.02	39.3	35.08	35.35	-32.2	94,408	-0.03%
2024/09/20	9	34.03	29.1	34.06	34.00	-20.1	92,134	-0.02%
2024/09/19	17.1	33.49	6	33.39	33.50	11.1	88,491	0.01%
2024/09/18	17	33.75	36.1	33.81	33.60	-19	87,971	-0.02%
2024/09/16	1.1	32.55	4	32.50	32.70	-2.9	85,704	0.00%
2024/09/13	11	32.43	5	32.42	32.55	6	85,167	0.01%
2024/09/12	237.2	32.19	0	0.00	32.15	237.2	84,521	0.28%	大買/鉅額交易
2024/09/11	33	32.32	0	0.00	32.30	33	83,405	0.04%
2024/09/10	4.1	32.83	0	0.00	32.70	4.1	82,540	0.00%
2024/09/09	11.1	32.49	0.1	32.90	32.70	11.1	81,654	0.01%
2024/09/06	13	32.43	0.3	33.00	32.90	12.7	80,936	0.02%
2024/09/05	0.1	32.35	1	32.25	32.30	-0.9	80,884	0.00%
2024/09/04	27.2	32.01	100	32.05	32.05	-72.8	80,872	-0.09%
2024/09/03	37.1	32.98	0	0.00	32.95	37.1	79,287	0.05%
2024/09/02	151.1	33.02	2	33.10	33.10	149.1	79,050	0.19%	大買/鉅額交易
2024/08/30	7	32.64	0	0.00	32.65	7	78,611	0.01%
2024/08/29	10.5	32.60	0	0.00	32.60	10.5	75,610	0.01%
2024/08/28	5.4	33.02	4	33.20	33.10	1.4	75,190	0.00%
2024/08/27	136.1	32.73	0	0.00	32.85	136.1	75,679	0.18%	大買/鉅額交易
2024/08/26	20.3	33.06	3	33.05	33.15	17.3	74,576	0.02%
2024/08/23	70	33.24	1	33.00	33.10	69	73,312	0.09%
2024/08/22	38.2	33.48	1	33.35	33.45	37.2	72,521	0.05%
2024/08/21	87.1	33.51	4	33.44	33.70	83.1	71,676	0.12%
2024/08/20	2	34.75	0	0.00	35.00	2	68,710	0.00%
2024/08/19	1	34.90	0	0.00	35.00	1	68,936	0.00%
2024/08/16	5	34.85	0	0.00	34.90	5	68,931	0.01%
2024/08/15	2	34.50	0	0.00	34.50	2	69,291	0.00%
2024/08/14	1	34.80	0	0.00	34.75	1	69,854	0.00%
2024/08/13	4.1	34.10	0	0.00	34.50	4.1	70,127	0.01%
2024/08/12	14	34.66	0	0.00	34.50	14	70,064	0.02%
2024/08/09	2	34.41	13.3	34.85	34.70	-11.3	69,685	-0.02%
2024/08/08	0	33.95	0	0.00	33.75	0	70,177	0.00%
2024/08/07	10	32.98	0.2	33.65	33.90	9.9	70,764	0.01%
2024/08/06	9	31.92	0	0.00	32.90	9	71,213	0.01%
2024/08/05	16.9	32.59	0	0.00	32.25	16.9	70,661	0.02%
2024/08/02	6	34.88	0	0.00	35.05	6	70,054	0.01%
2024/08/01	4	35.69	0	0.00	35.90	4	69,806	0.01%
2024/07/31	3.1	35.38	1	35.50	35.50	2.1	70,475	0.00%
2024/07/30	1.1	34.96	0.2	35.20	35.30	0.9	71,136	0.00%
2024/07/29	1.2	36.21	2	35.70	36.00	-0.8	71,016	0.00%
2024/07/26	5	35.36	1.1	35.45	35.60	3.9	71,920	0.01%
2024/07/23	3	35.90	1	35.85	35.85	2	73,817	0.00%
2024/07/22	10.5	35.62	9	35.76	35.50	1.5	73,140	0.00%
2024/07/19	21.2	36.21	0	0.00	35.95	21.2	72,496	0.03%
2024/07/18	10	36.88	0	0.00	37.00	10	71,246	0.01%
2024/07/17	15.1	37.16	0	0.00	37.00	15.1	70,410	0.02%
2024/07/16	9.1	37.22	0	0.00	37.35	9.1	70,033	0.01%
2024/07/15	113.3	37.38	31	37.58	37.65	82.3	69,862	0.12%	大買/
2024/07/12	1.5	40.12	11	40.06	40.20	-9.5	67,855	-0.01%
2024/07/11	47	41.04	35	41.22	40.25	12	67,112	0.02%
2024/07/10	11	40.25	5.1	40.75	40.85	5.9	66,935	0.01%
2024/07/09	3	40.08	1	40.20	39.95	2	66,233	0.00%
2024/07/08	0	0.00	1.4	40.14	40.10	-1.4	65,843	0.00%
2024/07/05	5	40.05	3.3	40.00	40.05	1.7	64,918	0.00%
2024/07/04	10	39.60	1.2	39.63	39.75	8.8	64,064	0.01%
2024/07/03	10	38.65	11	39.12	39.20	-1	62,811	0.00%
2024/07/02	9	38.28	1	38.50	38.50	8	62,088	0.01%
2024/07/01	2	38.03	0	0.00	38.20	2	61,473	0.00%
2024/06/27	1	37.30	0	0.00	37.70	1	61,313	0.00%
2024/06/26	8	37.73	0	0.00	37.65	8	61,927	0.01%
2024/06/25	29	37.99	0	0.00	38.00	29	62,116	0.05%
2024/06/24	2	37.68	21	38.25	38.25	-19	62,360	-0.03%
2024/06/21	0	37.95	0	0.00	37.85	0	62,131	0.00%
2024/06/20	0	38.00	0	0.00	38.00	0	61,519	0.00%
2024/06/19	0	0.00	2.2	38.03	37.90	-2.2	61,966	0.00%
2024/06/18	3	37.60	4	37.85	37.90	-1	62,297	0.00%
2024/06/17	0.1	37.45	14	37.46	37.25	-14	62,590	-0.02%
2024/06/14	0	37.25	1	37.25	37.30	-1	62,870	0.00%
2024/06/13	1	37.00	3	37.15	37.10	-2	63,000	0.00%
2024/06/12	2.2	36.81	3	37.25	37.25	-0.8	63,313	0.00%
2024/06/11	3	36.97	0	0.00	37.10	3	63,534	0.00%
2024/06/07	0	0.00	12	37.12	37.20	-12	64,025	-0.02%
2024/06/06	0	36.90	2	37.00	36.85	-2	63,270	0.00%
2024/06/05	22	35.85	0	0.00	36.30	22	62,713	0.04%
2024/06/04	4	36.08	0.4	36.06	36.35	3.6	62,180	0.01%
2024/06/03	2	36.30	1	36.60	36.40	1	61,210	0.00%
2024/05/31	5	35.62	0	0.00	35.40	5	60,218	0.01%
2024/05/30	6.2	35.70	0	0.00	35.30	6.2	58,067	0.01%
2024/05/29	9	36.18	11	36.24	36.05	-2	57,233	0.00%
2024/05/28	18	36.85	0	0.00	36.75	18	56,432	0.03%
2024/05/27	1	37.34	0	0.00	37.55	1	56,002	0.00%
2024/05/24	12	37.28	0	0.00	37.05	12	55,056	0.02%
2024/05/23	0	37.60	0.1	37.40	38.00	0	54,616	0.00%
2024/05/22	0	37.88	8	37.79	37.90	-8	53,888	-0.01%
2024/05/21	6	37.74	3	37.65	37.75	3	53,638	0.01%
2024/05/20	0	0.00	2	37.95	38.55	-2	52,881	0.00%
2024/05/17	0	0.00	2	37.93	38.10	-2	52,229	0.00%
2024/05/16	0	0.00	4	37.52	37.50	-4	51,656	-0.01%
2024/05/15	3	37.05	12	37.04	36.90	-9	50,909	-0.02%
2024/05/14	0	35.90	2	36.05	36.05	-2	50,697	0.00%
2024/05/13	7.1	36.51	1	36.50	36.50	6.1	49,784	0.01%
2024/05/10	1	37.35	4.3	37.13	37.45	-3.3	48,995	-0.01%
2024/05/09	0	36.25	4	36.29	36.10	-4	48,450	-0.01%
2024/05/08	1	36.60	0.2	36.20	36.40	0.8	48,077	0.00%
2024/05/07	2	35.88	14	36.10	36.00	-12	47,221	-0.03%
2024/05/06	8.1	36.10	11	35.90	36.10	-3	46,134	-0.01%
2024/05/03	0.4	34.50	79	34.43	34.75	-78.6	45,570	-0.17%
2024/05/02	3	34.10	0	0.00	34.10	3	44,425	0.01%
2024/04/30	19	34.30	17	34.47	34.10	2	43,849	0.00%
2024/04/29	4	33.74	16	34.20	34.25	-12	42,804	-0.03%
2024/04/26	0	31.30	0	0.00	31.15	0	40,402	0.00%
2024/04/25	0	31.10	0	0.00	31.00	0	40,831	0.00%
2024/04/24	1	31.40	0	0.00	31.45	1	41,070	0.00%
2024/04/23	0	31.65	0	0.00	31.55	0	41,790	0.00%
2024/04/22	0	31.30	0	0.00	31.35	0	42,071	0.00%
2024/04/19	5.2	30.99	0	0.00	31.00	5.2	41,661	0.01%
2024/04/18	0	31.85	1	31.90	31.70	-1	41,147	0.00%
2024/04/17	0	31.65	0	0.00	31.50	0	40,960	0.00%
2024/04/16	3	31.15	10	31.73	30.95	-7	40,923	-0.02%
2024/04/15	1	31.60	0	0.00	31.95	1	40,429	0.00%
2024/04/12	0.5	32.00	0	0.00	31.75	0.5	40,770	0.00%
2024/04/11	3.1	31.65	0.5	31.80	31.95	2.6	40,863	0.01%
2024/04/10	2	32.20	2	31.95	31.85	0	41,139	0.00%
2024/04/08	1.5	32.18	0	0.00	32.05	1.5	41,979	0.00%
2024/04/02	1	31.70	2	31.90	31.80	-1	41,734	0.00%
2024/04/01	1.2	31.96	0	0.00	31.65	1.2	41,763	0.00%
2024/03/29	1	32.95	2	33.13	33.05	-1	41,294	0.00%
2024/03/28	0.1	32.30	1	32.40	32.40	-0.9	40,295	0.00%
2024/03/27	0	0.00	3	32.10	32.60	-3	39,833	-0.01%
2024/03/26	1	32.05	0	0.00	31.80	1	39,715	0.00%
2024/03/25	0	31.85	0	0.00	31.70	0	40,159	0.00%
2024/03/22	0	0.00	46	31.94	31.90	-46	40,539	-0.11%
2024/03/21	1	32.05	2.8	31.96	31.95	-1.8	40,415	0.00%
2024/03/20	14	31.35	0	0.00	31.25	14	40,546	0.03%
2024/03/19	0	0.00	3	31.60	31.75	-3	40,945	-0.01%
2024/03/18	1	31.40	0	0.00	31.50	1	40,987	0.00%
2024/03/15	21	31.49	0.5	31.26	31.75	20.5	41,028	0.05%
2024/03/14	12	31.85	5	32.05	32.00	7	40,281	0.02%
2024/03/13	1.5	31.78	18	31.49	31.85	-16.5	40,118	-0.04%
2024/03/12	2	30.30	1.4	30.42	30.45	0.6	38,730	0.00%
2024/03/11	10	30.25	0	30.20	30.30	10	38,819	0.03%
2024/03/08	4	30.08	15.3	30.09	30.20	-11.3	38,852	-0.03%
2024/03/07	0.5	29.55	1	29.75	29.80	-0.5	38,308	0.00%
2024/03/06	0	0.00	16	29.45	29.50	-16	38,080	-0.04%
2024/03/05	0	29.15	3	29.10	29.15	-3	38,671	-0.01%
2024/03/01	2.3	29.07	0	0.00	29.05	2.3	39,567	0.01%
2024/02/29	0	0.00	3	29.28	29.40	-3	39,774	-0.01%
2024/02/27	0	29.10	70	29.00	29.00	-70	39,506	-0.18%
2024/02/26	7	29.10	0	0.00	29.10	7	39,708	0.02%
2024/02/22	70	29.10	0	29.30	29.30	70	40,476	0.17%
2024/02/21	0	0.00	2	29.05	28.95	-2	40,628	0.00%
2024/02/20	5	28.70	1	29.00	29.00	4	40,852	0.01%
2024/02/19	0	0.00	3	28.57	28.70	-3	41,036	-0.01%
2024/02/16	0	0.00	3	28.27	28.25	-3	41,940	-0.01%
2024/02/05	1	28.20	0	0.00	28.15	1	42,264	0.00%
2024/02/02	3	28.30	0	0.00	28.30	3	42,121	0.01%
2024/02/01	0	0.00	5	28.65	28.65	-5	41,868	-0.01%
2024/01/30	0	28.40	0	0.00	28.40	0	41,448	0.00%
2024/01/29	2	28.45	0	0.00	28.50	2	41,631	0.00%
2024/01/26	0	0.00	17	28.47	28.50	-17	42,284	-0.04%
2024/01/25	0	28.05	0	0.00	28.15	0	41,874	0.00%
2024/01/24	0	27.95	0	27.85	28.00	0	41,763	0.00%
2024/01/22	0	0.00	0	28.00	28.20	0	41,516	0.00%
2024/01/19	0.5	27.90	0	0.00	27.90	0.5	41,418	0.00%
2024/01/18	0	27.55	6	27.62	27.85	-6	41,266	-0.01%
2024/01/17	2	27.50	0	0.00	27.55	2	40,993	0.00%
2024/01/16	2	27.72	0	0.00	27.95	2	40,075	0.01%
2024/01/15	9	28.17	0.8	28.15	28.15	8.2	39,622	0.02%
2024/01/12	2	28.02	1	28.05	28.05	1	40,082	0.00%
2024/01/11	0.5	28.30	4	28.30	28.35	-3.5	40,188	-0.01%
2024/01/10	2	27.75	0	0.00	28.05	2	40,432	0.00%
2024/01/09	2	28.35	3	28.30	28.10	-1	40,259	0.00%
2024/01/08	0	0.00	0	28.35	28.40	0	40,118	0.00%
2024/01/05	1	28.15	0	0.00	28.10	1	39,708	0.00%
2024/01/04	0	0.00	0	28.15	28.15	0	39,981	0.00%
2024/01/03	2	28.00	0	0.00	28.20	2	40,301	0.00%
2024/01/02	0	0.00	5	28.15	28.35	-5	39,794	-0.01%
2023/12/29	1	28.10	0	0.00	28.35	1	39,694	0.00%
2023/12/28	0	0.00	3	28.38	28.40	-3	40,119	-0.01%
2023/12/27	0	27.95	2.3	28.00	28.10	-2.2	39,994	-0.01%
2023/12/26	1	28.00	0	0.00	28.00	1	39,736	0.00%
2023/12/25	1	27.65	0	27.85	27.85	1	39,749	0.00%
2023/12/22	2	27.60	0	0.00	27.75	2	39,841	0.01%
2023/12/21	8	27.76	0	0.00	27.85	8	39,823	0.02%
2023/12/20	0	27.85	2	27.83	27.80	-2	39,621	0.00%
2023/12/18	1	28.25	1	28.20	28.25	0	39,215	0.00%
2023/12/15	7	28.18	20.9	28.27	28.15	-13.9	39,079	-0.04%
2023/12/14	1	28.00	2	28.30	28.45	-1	38,507	0.00%
2023/12/13	0	27.75	2	27.90	27.95	-2	37,644	-0.01%
2023/12/12	2	27.60	3	27.57	27.60	-1	37,938	0.00%
2023/12/11	7	27.21	0	0.00	27.40	7	37,935	0.02%
2023/12/08	1	27.20	14	27.32	27.50	-13	37,985	-0.03%
2023/12/07	5	26.80	0	0.00	26.85	5	37,292	0.01%
2023/12/06	0	0.00	1	27.00	27.10	-1	37,464	0.00%
2023/12/05	1	26.60	0	0.00	26.75	1	37,353	0.00%
2023/12/04	2	26.85	0	0.00	26.90	2	37,050	0.01%
2023/12/01	0	27.00	0	0.00	26.95	0	36,998	0.00%
2023/11/30	0	27.00	1	27.20	27.35	-1	36,882	0.00%
2023/11/29	10	27.15	1	27.00	26.85	9	35,893	0.03%
2023/11/28	0	27.20	26	27.25	27.15	-26	35,403	-0.07%
2023/11/27	0	26.75	2	26.95	26.70	-2	35,110	-0.01%
2023/11/24	0	26.75	2	26.70	26.75	-2	34,855	-0.01%
2023/11/23	5.1	26.70	0	0.00	26.85	5.1	34,580	0.01%
2023/11/22	4	27.01	6.2	27.15	27.20	-2.2	34,138	-0.01%
2023/11/21	0	0.00	9	27.06	27.05	-9	33,878	-0.03%
2023/11/20	2	26.60	11	26.80	26.85	-9	33,355	-0.03%
2023/11/17	2	26.85	3	26.75	26.85	-1	33,129	0.00%
2023/11/16	0.5	26.60	7	26.64	26.85	-6.5	33,127	-0.02%
2023/11/15	29	26.66	7.1	26.49	26.80	21.9	32,938	0.07%
2023/11/14	0.5	25.80	8	26.09	26.15	-7.5	32,064	-0.02%
2023/11/13	1	25.65	2	25.60	25.60	-1	32,148	0.00%
2023/11/09	0	0.00	1	25.35	25.35	-1	33,119	0.00%
2023/11/07	1	25.25	0	0.00	25.15	1	33,742	0.00%
2023/11/06	1	25.25	2	25.35	25.30	-1	33,942	0.00%
2023/11/03	1	24.95	1.1	25.10	25.35	-0.1	34,020	0.00%
2023/11/02	0	24.70	4	24.60	24.70	-4	33,840	-0.01%
2023/11/01	2	24.40	4	24.51	24.35	-2	34,213	-0.01%
2023/10/31	0	24.30	0	0.00	24.35	0	35,314	0.00%
2023/10/30	2	24.30	1	24.35	24.35	1	36,096	0.00%
2023/10/27	0	0.00	1	24.65	24.60	-1	36,463	0.00%
2023/10/25	1	24.55	4	24.50	24.65	-3	36,740	-0.01%
2023/10/24	1.1	24.31	0.3	24.50	24.45	0.8	36,657	0.00%
2023/10/23	3	24.45	1	24.70	24.35	2	36,617	0.01%
2023/10/20	3	24.25	0	0.00	24.65	3	36,642	0.01%
2023/10/19	0	24.95	0	0.00	24.85	0	36,495	0.00%
2023/10/18	1	24.95	5	24.95	25.15	-4	36,784	-0.01%
2023/10/17	6	25.08	0	0.00	25.15	6	36,806	0.02%
2023/10/16	0	0.00	20	25.20	25.35	-20	37,220	-0.05%
2023/10/13	5	25.15	0	0.00	25.15	5	37,555	0.01%
2023/10/12	0	25.10	3.4	25.13	25.20	-3.4	38,011	-0.01%
2023/10/11	2	24.85	4	24.83	24.90	-2	37,994	-0.01%
2023/10/06	2	24.25	0	0.00	24.25	2	37,359	0.01%
2023/10/05	0.1	23.85	1.7	24.03	24.10	-1.6	37,413	0.00%
2023/10/04	6.1	23.82	0	0.00	23.70	6.1	37,241	0.02%
2023/10/03	1	24.30	10	24.23	24.20	-9	36,707	-0.02%
2023/10/02	0	0.00	10	24.55	24.50	-10	36,681	-0.03%
2023/09/28	0	24.50	0	0.00	24.50	0	37,388	0.00%
2023/09/27	1	24.40	0	0.00	24.40	1	37,331	0.00%
2023/09/26	0	0.00	1	24.60	24.55	-1	37,243	0.00%
2023/09/25	16	24.39	1	24.60	24.60	15	37,073	0.04%
2023/09/22	21	24.24	1	24.25	24.25	20	37,010	0.05%
2023/09/21	1	24.25	0	0.00	24.35	1	36,646	0.00%
2023/09/20	2	24.88	48	25.00	24.85	-46	36,037	-0.13%
2023/09/19	0	0.00	41	25.00	24.95	-41	35,721	-0.11%
2023/09/18	5	24.80	1	24.95	24.95	4	35,670	0.01%
2023/09/15	34	24.95	0	0.00	24.85	34	35,673	0.10%
2023/09/14	20	24.88	0	0.00	25.00	20	34,978	0.06%
2023/09/13	10	24.45	0	0.00	24.70	10	34,861	0.03%
2023/09/12	5	24.15	0	0.00	24.35	5	35,158	0.01%
2023/09/11	5	24.05	1	24.25	24.25	4	35,157	0.01%
2023/09/08	8	23.91	2	24.05	24.05	6	35,079	0.02%
2023/09/07	11	23.60	0	0.00	23.60	11	35,101	0.03%
2023/09/06	12	23.85	0	0.00	23.65	12	35,328	0.03%
2023/09/05	1	24.00	0	0.00	24.00	1	35,773	0.00%
2023/09/01	3.1	23.79	0	0.00	23.80	3.1	36,246	0.01%
2023/08/31	5	23.70	0	0.00	23.85	5	36,367	0.01%
2023/08/29	0.4	23.85	0	0.00	24.00	0.4	36,282	0.00%
2023/08/28	0	0.00	0.5	23.80	23.80	-0.5	36,345	0.00%
2023/08/25	1	23.65	0	0.00	23.50	1	37,283	0.00%
2023/08/24	0	0.00	1	23.85	23.85	-1	37,333	0.00%
2023/08/23	3	23.70	0	0.00	23.70	3	37,180	0.01%
2023/08/22	6	23.40	1	23.60	23.55	5	37,194	0.01%
2023/08/21	1	23.75	4	23.83	23.85	-3	36,888	-0.01%
2023/08/18	37.9	23.53	24	23.42	23.35	13.9	36,736	0.04%
2023/08/17	41	23.05	1	23.05	23.25	40	36,714	0.11%
2023/08/16	19.3	23.27	2	23.45	23.40	17.3	36,242	0.05%
2023/08/15	11	23.93	2	23.90	23.90	9	35,831	0.03%
2023/08/14	3	24.25	2	24.50	24.30	1	35,662	0.00%
2023/08/11	3	24.90	0	24.90	24.90	3	35,686	0.01%
2023/08/10	1	24.65	10	24.85	24.90	-9	35,825	-0.03%
2023/08/09	1	24.65	0	0.00	24.80	1	35,631	0.00%
2023/08/08	3.1	24.56	3	24.55	24.60	0.1	35,307	0.00%
2023/08/07	1	24.65	0	0.00	24.60	1	34,790	0.00%
2023/08/04	29	24.78	0.2	24.67	24.60	28.8	34,284	0.08%
2023/08/02	4	26.06	1	26.10	26.15	3	33,138	0.01%
2023/08/01	0	26.20	1	26.30	26.25	-1	32,438	0.00%
2023/07/31	5	26.45	1	26.50	26.25	4	31,924	0.01%
2023/07/28	0.5	26.30	0	0.00	26.35	0.5	31,380	0.00%
2023/07/27	0	26.55	2	26.60	26.60	-2	31,388	-0.01%
2023/07/26	0	26.50	1	26.55	26.50	-1	31,543	0.00%
2023/07/25	0	0.00	0.2	26.25	26.35	-0.2	31,479	0.00%
2023/07/24	2	26.08	2	26.10	26.10	0	31,318	0.00%
2023/07/21	0	0.00	1	26.55	26.45	-1	30,989	0.00%
2023/07/20	0	0.00	2	26.17	26.20	-2	30,342	-0.01%
2023/07/19	0	26.10	0	26.07	26.05	0	29,714	0.00%
2023/07/18	3	26.15	3	26.18	26.25	0	29,118	0.00%
2023/07/17	6	26.06	0	26.10	26.15	6	28,487	0.02%
2023/07/14	1	25.35	31	25.34	25.40	-30	27,827	-0.11%
2023/07/13	1	25.05	0	0.00	24.90	1	27,228	0.00%
2023/07/12	0	0.00	3	25.07	25.15	-3	27,253	-0.01%
2023/07/11	0.4	24.80	3	24.93	24.95	-2.6	27,101	-0.01%
2023/07/10	1	24.60	0	0.00	24.50	1	27,102	0.00%
2023/07/07	2	24.28	0	0.00	24.60	2	27,058	0.01%
2023/07/06	15	24.47	10	24.45	24.50	5	27,061	0.02%
2023/07/04	0	24.90	0	0.00	24.85	0	26,214	0.00%
2023/07/03	5	25.10	15	25.10	25.10	-10	26,297	-0.04%
2023/06/30	0	0.00	2.2	25.08	24.85	-2.2	26,497	-0.01%
2023/06/28	0.3	24.80	6.2	24.80	25.00	-5.9	26,495	-0.02%
2023/06/27	1.4	24.86	30	24.68	24.75	-28.6	26,487	-0.11%
2023/06/26	1	25.10	10.4	24.95	24.95	-9.4	26,395	-0.04%
2023/06/21	0	24.90	0	0.00	25.10	0	26,351	0.00%
2023/06/20	0.5	24.90	0	0.00	25.05	0.5	26,306	0.00%
2023/06/19	2	24.85	0	0.00	25.05	2	26,356	0.01%
2023/06/16	1	24.65	0	0.00	24.55	1	26,527	0.00%
2023/06/15	1	24.60	0	0.00	24.70	1	26,373	0.00%
2023/06/14	10	24.90	0	0.00	24.75	10	27,373	0.04%
2023/06/13	9	24.89	1.7	24.84	24.80	7.3	28,420	0.03%
2023/06/12	46.3	24.91	0.5	25.10	24.80	45.8	28,709	0.16%
2023/06/09	12	24.91	10	25.16	25.20	2	29,323	0.01%
2023/06/08	0	0.00	1	24.65	24.65	-1	28,992	0.00%
2023/06/07	0	24.55	6.3	24.55	24.60	-6.3	29,102	-0.02%
2023/06/06	1	24.40	0	0.00	24.45	1	29,120	0.00%
2023/06/05	0	24.55	1	24.55	24.45	-1	29,340	0.00%
2023/06/02	0.5	24.30	0	0.00	24.30	0.5	29,560	0.00%
2023/06/01	0	0.00	1	24.50	24.30	-1	29,602	0.00%
2023/05/31	3	24.33	0	0.00	24.30	3	29,580	0.01%
2023/05/30	0	24.55	0	0.00	24.50	0	28,817	0.00%
2023/05/29	0	24.30	0	0.00	24.40	0	28,781	0.00%
2023/05/25	8	24.15	5	24.20	24.10	3	28,947	0.01%
2023/05/24	0	24.30	10	24.35	24.50	-10	28,934	-0.03%
2023/05/22	11	24.55	1	24.60	24.55	10	28,536	0.04%
2023/05/19	0	0.00	4.3	24.26	24.40	-4.3	28,329	-0.02%
2023/05/18	0.1	24.05	3	24.00	24.10	-2.9	28,064	-0.01%
2023/05/17	10	23.83	1	23.85	23.80	9	28,059	0.03%
2023/05/16	0	0.00	2.8	23.50	23.55	-2.8	27,711	-0.01%
2023/05/15	5	23.20	0	0.00	23.35	5	27,531	0.02%
2023/05/10	0	23.25	0	0.00	23.30	0	27,382	0.00%
2023/05/09	1	23.30	0	0.00	23.30	1	27,491	0.00%
2023/05/08	0	23.15	1	23.15	23.35	-1	27,613	0.00%
2023/05/05	0.5	23.05	0	0.00	23.05	0.5	27,653	0.00%
2023/05/04	10	23.00	0.1	23.10	23.10	9.9	28,121	0.04%
2023/05/03	0	23.00	0	0.00	22.95	0	28,317	0.00%
2023/05/02	30	22.78	0	0.00	22.90	30	28,638	0.10%
2023/04/28	1	22.40	2	22.50	22.60	-1	29,309	0.00%
2023/04/27	0	22.45	0	0.00	22.40	0	29,437	0.00%
2023/04/26	0	22.35	0	0.00	22.45	0	29,546	0.00%
2023/04/25	0	22.40	0	0.00	22.35	0	29,622	0.00%
2023/04/24	5	22.45	0	22.45	22.45	5	29,609	0.02%
2023/04/21	1	22.25	0	0.00	22.30	1	29,753	0.00%
2023/04/20	0	0.00	1	22.30	22.35	-1	29,896	0.00%
2023/04/19	1	22.45	1	22.45	22.45	0	30,494	0.00%
2023/04/17	1	22.45	0	0.00	22.50	1	31,004	0.00%
2023/04/13	3	22.27	2	22.30	22.30	1	30,912	0.00%
2023/04/12	0	22.00	0	0.00	22.00	0	30,712	0.00%
2023/04/11	0	21.83	0	0.00	21.85	0	30,671	0.00%
2023/04/10	0	21.80	0	0.00	21.80	0	30,480	0.00%
2023/04/07	0	0.00	12.8	21.70	21.70	-12.8	30,451	-0.04%
2023/04/06	1	21.70	0	0.00	21.70	1	30,326	0.00%
2023/03/30	2	21.70	0	0.00	21.65	2	30,650	0.01%
2023/03/29	2	21.65	1	21.70	21.70	1	31,339	0.00%
2023/03/28	1	21.60	0	0.00	21.50	1	32,113	0.00%
2023/03/27	0	0.00	10	21.50	21.45	-10	32,846	-0.03%
2023/03/24	3	21.33	10	21.38	21.40	-7	34,098	-0.02%
2023/03/23	2	21.40	0.7	21.60	21.55	1.3	34,348	0.00%
2023/03/22	7	21.37	1	21.35	21.35	6	34,662	0.02%
2023/03/21	0	21.15	0	0.00	21.05	0	34,799	0.00%
2023/03/20	12	20.89	15	20.73	21.00	-3	34,685	-0.01%
2023/03/17	13	20.97	0	0.00	20.85	13	34,460	0.04%
2023/03/16	16.3	20.97	7	20.99	20.90	9.3	33,537	0.03%
2023/03/15	5.4	21.65	0	0.00	21.55	5.4	33,106	0.02%
2023/03/14	21.1	21.78	0	0.00	21.70	21.1	33,006	0.06%
2023/03/13	1	22.20	2	22.20	22.20	-1	32,321	0.00%
2023/03/10	1.3	22.22	0	0.00	22.25	1.3	32,225	0.00%
2023/03/09	2	22.50	0	0.00	22.50	2	32,297	0.01%
2023/03/08	5	22.50	0.1	22.70	22.75	4.9	33,172	0.01%
2023/03/06	2	22.55	0	0.00	22.55	2	33,101	0.01%
2023/03/02	4	22.56	0	0.00	22.55	4	33,368	0.01%
2023/03/01	1.3	22.67	0	0.00	22.70	1.3	34,039	0.00%
2023/02/23	0	22.85	0	0.00	22.85	0	34,022	0.00%
2023/02/22	1	22.50	1	22.85	22.80	0	34,302	0.00%
2023/02/21	1	22.75	0	0.00	22.80	1	34,319	0.00%
2023/02/20	10	22.95	3	22.85	22.95	7	34,675	0.02%
2023/02/16	11	22.70	0	0.00	22.70	11	35,347	0.03%
2023/02/15	14	22.66	5	22.65	22.55	9	35,906	0.03%
2023/02/14	0	0.00	2	22.98	22.90	-2	35,542	-0.01%
2023/02/13	1	22.70	2.2	22.72	22.75	-1.2	35,761	0.00%
2023/02/09	0	22.45	0	0.00	22.30	0	35,978	0.00%
2023/02/08	3.2	22.34	0	0.00	22.40	3.2	35,999	0.01%
2023/02/07	1.2	22.33	0	0.00	22.30	1.2	36,182	0.00%
2023/02/06	18	22.38	0	0.00	22.35	18	36,204	0.05%
2023/02/03	10	22.40	0	0.00	22.40	10	36,347	0.03%
2023/02/02	3	22.53	0.3	22.75	22.50	2.7	36,284	0.01%
2023/02/01	5	22.60	0	0.00	22.75	5	35,941	0.01%
2023/01/31	14	22.92	0	0.00	22.85	14	35,988	0.04%
2023/01/30	5	23.20	5	23.10	23.20	0	35,795	0.00%
2023/01/16	0.4	23.20	10	23.20	23.05	-9.6	35,085	-0.03%
2023/01/13	1	22.80	4	22.95	22.80	-3	35,071	-0.01%
2023/01/11	2	22.95	0	0.00	23.10	2	36,145	0.01%
2023/01/10	0	23.10	1	23.15	23.15	-1	36,281	0.00%
2023/01/09	0.3	22.85	16	23.01	23.15	-15.7	36,241	-0.04%
2023/01/05	0	0.00	16	22.55	22.60	-16	36,911	-0.04%
2023/01/04	0	22.30	0	0.00	22.35	0	36,655	0.00%
2022/12/30	0	22.20	0	22.25	22.10	0	37,123	0.00%
2022/12/29	1.3	21.84	0	0.00	21.90	1.3	37,390	0.00%
2022/12/28	5	22.07	0	0.00	22.15	5	37,930	0.01%
2022/12/27	0	22.25	0	0.00	22.25	0	38,289	0.00%
2022/12/23	2	21.70	0	0.00	21.90	2	40,064	0.01%
2022/12/22	0	0.00	1	22.00	22.15	-1	40,898	0.00%
2022/12/21	5.2	21.73	0	21.80	21.70	5.2	41,362	0.01%
2022/12/20	4	21.90	0	22.00	21.90	4	41,361	0.01%
2022/12/19	2	22.10	0	0.00	22.05	2	40,751	0.00%
2022/12/16	2	22.33	0	0.00	22.25	2	40,189	0.01%
2022/12/15	1	22.65	0	0.00	22.75	1	39,518	0.00%
2022/12/14	0	23.00	1	23.00	22.90	-1	39,290	0.00%
2022/12/09	1	22.65	1.4	22.71	22.70	-0.4	39,501	0.00%
2022/12/08	8	22.83	1	22.90	22.80	7	39,500	0.02%
2022/12/07	1	23.00	3	23.10	23.05	-2	39,805	-0.01%
2022/12/06	5	22.85	0	0.00	22.40	5	39,379	0.01%
2022/12/05	2	22.90	18	22.95	22.75	-16	39,214	-0.04%
2022/12/02	1	22.45	0	0.00	22.50	1	39,140	0.00%
2022/11/30	0	0.00	1	23.15	23.00	-1	39,128	0.00%
2022/11/29	10	22.70	0	0.00	22.85	10	38,153	0.03%
2022/11/28	3	22.02	1	22.25	22.20	2	37,723	0.01%
2022/11/25	0	0.00	3	22.30	22.40	-3	37,853	-0.01%
2022/11/24	0.9	22.50	0	0.00	22.45	0.9	38,158	0.00%
2022/11/23	1	22.45	0.5	22.45	22.55	0.5	38,123	0.00%
2022/11/22	0	21.35	0	0.00	21.65	0	37,540	0.00%
2022/11/18	0	21.40	0	0.00	21.40	0	37,471	0.00%
2022/11/16	0	0.00	3	22.05	21.80	-3	37,739	-0.01%
2022/11/15	0	0.00	10	21.90	22.00	-10	37,538	-0.03%
2022/11/14	0	0.00	1	21.90	21.70	-1	37,461	0.00%
2022/11/11	1	21.70	5.4	21.76	21.85	-4.4	37,305	-0.01%
2022/11/10	10	21.15	0	0.00	21.15	10	37,003	0.03%
2022/11/09	17	21.19	10	21.00	21.20	7	37,240	0.02%
2022/11/08	5	21.52	0	0.00	21.55	5	36,802	0.01%
2022/11/07	1	21.40	0	0.00	21.45	1	36,762	0.00%
2022/11/04	0	20.80	0	0.00	20.90	0	36,886	0.00%
2022/11/03	0.9	20.65	0	0.00	20.55	0.9	37,187	0.00%
2022/11/02	4	20.85	0	0.00	20.85	4	37,302	0.01%
2022/11/01	0	0.00	4	20.96	21.10	-4	37,236	-0.01%
2022/10/31	2	20.60	0	0.00	20.40	2	37,321	0.01%
2022/10/28	0	20.60	1	20.65	20.55	-1	37,268	0.00%
2022/10/27	5	20.70	0.5	20.68	20.55	4.5	37,391	0.01%
2022/10/26	10	20.50	1	20.20	20.35	9	37,477	0.02%
2022/10/24	0	0.00	0.2	20.10	19.90	-0.2	37,507	0.00%
2022/10/20	2	19.55	0	0.00	19.70	2	37,386	0.01%
2022/10/19	0	19.90	0	0.00	19.90	0	36,856	0.00%
2022/10/18	2	20.03	0	0.00	20.10	2	36,666	0.01%
2022/10/17	2	19.80	0	0.00	19.80	2	36,799	0.01%
2022/10/14	14	19.81	0	0.00	19.80	14	37,156	0.04%
2022/10/13	18	19.75	10	19.70	19.65	8	37,479	0.02%
2022/10/12	1	20.25	0	0.00	20.25	1	37,051	0.00%
2022/10/11	1	20.15	0	0.00	20.10	1	37,553	0.00%
2022/10/07	0	20.55	0	0.00	20.45	0	37,778	0.00%
2022/10/06	5	20.60	0	0.00	20.60	5	38,698	0.01%
2022/10/05	7	20.68	0	0.00	20.50	7	39,600	0.02%
2022/10/04	10	20.25	0	0.00	20.15	10	39,489	0.03%
2022/10/03	8.3	19.88	0	0.00	19.70	8.3	39,279	0.02%
2022/09/30	13.1	19.86	0	0.00	19.85	13.1	39,035	0.03%
2022/09/29	1.1	20.20	11	20.05	20.05	-9.9	38,420	-0.03%
2022/09/28	25.4	20.44	20	20.51	20.10	5.4	38,398	0.01%
2022/09/27	6.1	20.75	0	0.00	20.75	6.1	37,734	0.02%
2022/09/26	19	21.38	0	0.00	21.25	19	37,481	0.05%
2022/09/23	1	21.75	1	21.65	21.65	0	38,139	0.00%
2022/09/22	23	21.60	5	21.55	21.60	18	38,352	0.05%
2022/09/21	2	22.05	0	0.00	22.05	2	38,110	0.01%
2022/09/20	26	22.15	0	0.00	22.20	26	38,087	0.07%
2022/09/19	11	22.29	0	0.00	22.15	11	38,054	0.03%
2022/09/16	13	22.25	0	0.00	22.10	13	37,980	0.03%
2022/09/14	27	22.36	0	0.00	22.30	27	37,527	0.07%
2022/09/13	6	22.88	0	0.00	22.75	6	37,514	0.02%
2022/09/12	2	22.93	11	22.97	22.90	-9	37,684	-0.02%
2022/09/08	51.3	22.85	10	22.80	22.90	41.3	38,143	0.11%
2022/09/07	2	22.90	0	0.00	22.80	2	38,832	0.01%
2022/09/06	1	23.40	0	0.00	23.40	1	38,851	0.00%
2022/09/05	0	23.20	0	0.00	23.25	0	39,338	0.00%
2022/09/02	16	22.94	0	0.00	22.90	16	39,793	0.04%
2022/09/01	2	22.98	3	22.90	23.05	-1	40,102	0.00%
2022/08/31	0	23.60	0	0.00	23.50	0	40,481	0.00%
2022/08/30	5	23.45	0	0.00	23.25	5	40,094	0.01%
2022/08/29	3	23.42	0	0.00	23.50	3	39,792	0.01%
2022/08/24	1	23.50	0	0.00	23.45	1	39,974	0.00%
2022/08/23	1	23.85	1	23.95	23.80	0	43,093	0.00%
2022/08/22	0	0.00	7	24.35	24.35	-7	44,016	-0.02%
2022/08/19	2	24.60	0.5	24.65	24.60	1.5	44,991	0.00%
2022/08/18	1	24.60	0	0.00	24.45	1	45,094	0.00%
2022/08/17	7	24.74	2	24.86	24.90	5	45,265	0.01%
2022/08/16	1	24.20	0.5	24.55	24.55	0.5	45,351	0.00%
2022/08/15	7	24.30	1	24.05	24.25	6	45,511	0.01%
2022/08/12	8	24.08	2	24.05	24.10	6	45,862	0.01%
2022/08/11	6	24.05	0	0.00	24.05	6	46,417	0.01%
2022/08/10	2	23.60	0	0.00	23.55	2	46,625	0.00%
2022/08/08	0	23.05	2.4	23.07	23.10	-2.4	47,093	-0.01%
2022/08/05	1	22.50	0	0.00	23.00	1	47,952	0.00%
2022/08/04	0	22.40	0	0.00	22.25	0	48,357	0.00%
2022/08/02	1	22.50	1	22.55	22.45	0	49,045	0.00%
2022/08/01	1	22.90	0	0.00	22.95	1	49,276	0.00%
2022/07/29	1.1	23.05	0	0.00	22.95	1.1	49,904	0.00%
2022/07/28	0	0.00	1	23.05	23.20	-1	50,145	0.00%
2022/07/27	0	23.00	0	0.00	22.95	0	50,004	0.00%
2022/07/26	2	22.90	1.5	22.97	22.95	0.6	50,007	0.00%
2022/07/25	0	0.00	11	22.80	22.70	-11	50,025	-0.02%
2022/07/22	0.4	22.75	20	22.70	22.75	-19.6	50,265	-0.04%
2022/07/21	85	22.31	2	22.25	22.65	83	50,606	0.16%
2022/07/20	27	22.32	7	22.40	22.25	20	50,794	0.04%
2022/07/19	4	22.15	0	0.00	22.20	4	50,687	0.01%
2022/07/18	26	22.03	1	22.30	22.30	25	51,013	0.05%
2022/07/15	3	21.88	15	21.87	21.80	-12	50,644	-0.02%
2022/07/14	6	22.23	5	22.50	22.25	1	50,425	0.00%
2022/07/13	20	23.34	2	23.25	23.45	18	49,828	0.04%
2022/07/12	5	23.03	20	22.95	22.95	-15	49,189	-0.03%
2022/07/11	2	23.75	0	0.00	23.65	2	49,079	0.00%
2022/07/08	5	24.20	0	0.00	23.85	5	49,584	0.01%
2022/07/07	5	23.95	0	0.00	23.70	5	49,762	0.01%
2022/07/06	0.1	23.65	30	23.63	23.50	-30	50,021	-0.06%
2022/07/05	5	24.10	5	24.05	24.30	0	49,644	0.00%
2022/07/04	20	24.44	30	24.20	24.30	-10	49,813	-0.02%
2022/07/01	2	24.45	0	0.00	24.60	2	51,056	0.00%
2022/06/30	5	25.30	0	0.00	25.10	5	51,643	0.01%
2022/06/29	11	25.80	0	0.00	25.80	11	51,917	0.02%
2022/06/28	1	25.70	0	0.00	25.80	1	52,170	0.00%
2022/06/27	0	26.30	0	0.00	26.20	0	52,607	0.00%
2022/06/23	0	26.00	0	0.00	26.05	0	52,483	0.00%
2022/06/22	0.1	26.03	0	0.00	26.05	0.1	52,405	0.00%
2022/06/21	1	26.15	2	26.43	26.45	-1	52,380	0.00%
2022/06/20	7.1	25.89	6	25.30	25.50	1.1	52,656	0.00%
2022/06/17	4.1	26.04	0	0.00	26.00	4.1	52,494	0.01%
2022/06/16	1	26.60	4	26.78	26.60	-3	52,312	-0.01%
2022/06/15	0.1	26.10	0	0.00	26.30	0.1	52,759	0.00%
2022/06/14	1	25.80	1	26.00	26.00	0	53,021	0.00%
2022/06/13	0	25.50	0	0.00	25.55	0	52,770	0.00%
2022/06/10	11	26.05	3	25.95	26.00	8	52,499	0.02%
2022/06/09	3	26.05	0	0.00	25.85	3	52,248	0.01%
2022/06/08	0	26.85	0	0.00	26.75	0	51,486	0.00%
2022/06/01	0	0.00	0	26.70	26.55	0	54,359	0.00%
2022/05/31	1	26.60	0	0.00	27.15	1	54,651	0.00%
2022/05/30	0	26.65	12	27.00	27.10	-12	51,544	-0.02%
2022/05/27	0.1	26.40	0	0.00	26.60	0.1	50,778	0.00%
2022/05/26	1	25.20	1	25.30	25.30	0	50,891	0.00%
2022/05/25	0	25.40	0	0.00	25.35	0	51,632	0.00%
2022/05/23	0.1	25.57	23	25.55	25.45	-23	52,523	-0.04%
2022/05/20	3	25.45	0.1	25.35	25.45	2.9	52,738	0.01%
2022/05/19	2.1	25.26	0	0.00	25.30	2.1	52,434	0.00%
2022/05/18	3	26.00	1	25.85	26.10	2	51,969	0.00%
2022/05/17	5	25.55	0	0.00	25.50	5	52,002	0.01%
2022/05/16	4	25.63	30	25.50	25.70	-26	52,112	-0.05%
2022/05/13	0	0.00	1.5	25.88	25.80	-1.5	51,999	0.00%
2022/05/12	1.2	26.42	0	0.00	26.05	1.2	51,405	0.00%
2022/05/10	1	26.92	2	27.35	27.55	-1	51,342	0.00%
2022/05/09	2.1	27.26	3	27.30	27.30	-0.9	51,224	0.00%
2022/05/06	1	27.31	0	0.00	28.00	1	51,525	0.00%
2022/05/05	2	28.30	0	0.00	28.05	2	52,080	0.00%
2022/05/04	0.1	28.90	0	0.00	28.90	0.1	51,753	0.00%
2022/05/03	1.1	28.76	0	0.00	28.75	1.1	52,196	0.00%
2022/04/29	0	29.10	0	0.00	29.25	0	52,517	0.00%
2022/04/28	0	0.00	0.2	28.85	29.00	-0.2	52,771	0.00%
2022/04/27	3.1	28.99	1	28.95	28.90	2.1	52,740	0.00%
2022/04/26	1.1	29.08	11.1	29.62	29.70	-10	52,882	-0.02%
2022/04/25	32.1	28.92	0.5	29.15	29.10	31.5	52,663	0.06%
2022/04/22	5	29.10	7	29.39	29.45	-2	52,476	0.00%
2022/04/21	1	28.90	11	28.71	28.75	-10	52,787	-0.02%
2022/04/20	2.1	28.95	13	28.83	29.20	-10.9	54,276	-0.02%
2022/04/19	0	0.00	1	29.00	28.95	-1	54,643	0.00%
2022/04/18	4	28.64	147.8	28.60	28.75	-143.8	55,421	-0.26%	大賣/鉅額交易
2022/04/15	4	29.51	5	29.41	29.35	-1	55,161	0.00%
2022/04/14	10	30.10	0	0.00	29.45	10	55,199	0.02%
2022/04/13	1	30.54	0	0.00	30.35	1	54,960	0.00%
2022/04/12	1	30.40	34	30.43	30.70	-33	54,588	-0.06%
2022/04/11	8	30.55	152.4	30.60	30.45	-144.4	54,014	-0.27%	大賣/鉅額交易
2022/04/08	9	30.23	1	30.50	30.50	8	53,483	0.01%
2022/04/07	4.2	30.58	3.1	30.56	30.35	1.1	52,910	0.00%
2022/04/01	13	29.70	7	29.59	29.85	6	49,861	0.01%
2022/03/31	13	29.33	5	29.30	29.40	8	49,092	0.02%
2022/03/30	3	29.05	2	29.03	29.00	1	48,418	0.00%
2022/03/29	0	28.80	0.2	28.78	28.80	-0.2	47,964	0.00%
2022/03/28	0.1	28.78	0	0.00	29.00	0.1	48,207	0.00%
2022/03/25	2	28.90	7.1	28.94	29.00	-5.1	48,151	-0.01%
2022/03/24	8	29.18	9	29.06	29.15	-1	48,056	0.00%
2022/03/23	20	29.00	7.1	28.99	29.20	13	48,030	0.03%
2022/03/22	71	28.45	4	28.45	28.55	67	47,386	0.14%
2022/03/21	2	28.18	1	28.30	28.30	1	47,093	0.00%
2022/03/18	4.1	28.27	13.4	28.14	28.15	-9.3	46,789	-0.02%
2022/03/17	6	27.48	8.1	27.86	27.60	-2.1	45,712	0.00%
2022/03/16	0.3	26.90	1	26.90	26.95	-0.8	45,111	0.00%
2022/03/14	6.1	26.64	2	26.83	26.80	4.1	45,252	0.01%
2022/03/11	0.1	26.65	0.1	26.60	26.50	0	45,719	0.00%
2022/03/10	2.1	26.37	8.2	26.71	26.80	-6.1	45,980	-0.01%
2022/03/09	4.4	25.87	2.3	25.85	25.75	2.1	46,095	0.00%
2022/03/08	5.2	25.77	0.2	25.79	25.60	5	45,964	0.01%
2022/03/07	8.4	26.25	11	26.01	26.25	-2.6	45,170	-0.01%
2022/03/04	1.2	27.41	0	0.00	27.35	1.2	44,605	0.00%
2022/03/03	0	27.95	0	0.00	27.95	0	44,184	0.00%
2022/03/02	4.1	27.86	3	27.77	27.95	1.1	44,067	0.00%
2022/03/01	3.2	27.32	5.9	27.10	27.75	-2.7	44,046	-0.01%
2022/02/25	5.1	26.61	3	26.65	27.15	2.1	43,248	0.00%
2022/02/24	25.4	26.80	2	27.10	26.90	23.4	42,362	0.06%
2022/02/23	2.2	27.80	8	27.77	27.80	-5.8	40,992	-0.01%
2022/02/22	10.2	27.74	2.1	27.67	27.85	8.1	41,082	0.02%
2022/02/21	1	28.10	0	0.00	28.35	1	40,847	0.00%
2022/02/18	9	28.35	0	0.00	28.35	9	41,144	0.02%
2022/02/16	4.1	28.26	1	28.40	28.20	3.1	40,784	0.01%
2022/02/15	5.4	28.24	0	0.00	28.15	5.4	40,242	0.01%
2022/02/14	11.1	28.42	1	28.55	28.65	10.1	39,948	0.03%
2022/02/11	1.1	28.70	0	0.00	28.85	1.1	39,558	0.00%
2022/02/10	1	28.61	31	28.66	28.85	-30	39,375	-0.08%
2022/02/09	0	28.85	4.1	28.82	28.90	-4.1	38,799	-0.01%
2022/02/08	13	28.43	16	28.91	28.70	-3	38,318	-0.01%
2022/02/07	1	27.90	1.3	28.39	28.50	-0.3	37,643	0.00%
2022/01/26	4.1	27.45	6.2	27.65	27.60	-2.1	36,413	-0.01%
2022/01/25	5	27.04	0	0.00	27.25	5	36,212	0.01%
2022/01/24	2	27.23	2	27.05	27.50	0	35,877	0.00%
2022/01/21	5	27.25	21	27.25	27.40	-16	35,482	-0.05%
2022/01/20	0	0.00	3.5	27.74	27.70	-3.5	34,989	-0.01%
2022/01/19	0	27.75	2	27.90	27.80	-2	34,687	-0.01%
2022/01/18	0	28.00	3.3	27.99	27.90	-3.3	34,083	-0.01%
2022/01/17	3.1	27.73	12	27.65	27.80	-9	33,806	-0.03%
2022/01/14	6.2	28.04	4	28.18	27.90	2.2	33,758	0.01%
2022/01/13	25.5	28.04	34.3	28.22	28.45	-8.8	33,519	-0.03%
2022/01/12	30.1	27.40	3.2	27.44	27.40	26.9	32,036	0.08%
2022/01/11	16.1	27.08	7.6	27.13	27.40	8.5	31,414	0.03%
2022/01/10	16	26.24	2	26.35	26.40	14	30,637	0.05%
2022/01/07	5.7	26.24	63	26.35	26.30	-57.4	30,625	-0.19%
2022/01/06	3	26.15	11	26.19	26.20	-8	30,273	-0.03%
2022/01/05	0	0.00	22	26.00	26.05	-22	29,814	-0.07%
2022/01/03	10.1	25.75	0	0.00	25.75	10.1	29,966	0.03%
2021/12/30	1.2	25.99	0	0.00	25.95	1.2	30,503	0.00%
2021/12/29	1.3	26.00	3	26.00	26.10	-1.7	30,879	-0.01%
2021/12/27	2.1	25.80	0	0.00	25.80	2.1	31,043	0.01%
2021/12/22	2	25.85	0	0.00	25.80	2	32,059	0.01%
2021/12/21	0.1	25.35	4	25.40	25.65	-3.9	32,072	-0.01%
2021/12/20	2	25.40	0	0.00	25.35	2	32,028	0.01%
2021/12/17	2.3	25.71	9	25.64	25.60	-6.7	32,276	-0.02%
2021/12/15	1	25.41	5	25.50	25.35	-4	32,803	-0.01%
2021/12/14	1.2	25.32	0	0.00	25.55	1.2	33,573	0.00%
2021/12/13	3	25.82	0	0.00	25.85	3	34,321	0.01%
2021/12/10	5.6	25.94	1	25.85	25.95	4.6	34,337	0.01%
2021/12/09	1.3	25.80	5	25.75	25.90	-3.7	34,485	-0.01%
2021/12/08	4.2	25.85	6.3	25.95	25.95	-2.1	34,539	-0.01%
2021/12/07	4	25.59	21	25.81	26.00	-17	33,932	-0.05%
2021/12/06	0.1	25.20	30	25.35	25.45	-29.9	33,351	-0.09%
2021/12/02	0	0.00	2	25.00	25.00	-2	32,490	-0.01%
2021/11/29	2.1	24.32	0	0.00	24.30	2.1	31,012	0.01%
2021/11/26	2	24.63	0.3	24.60	24.70	1.7	30,927	0.01%
2021/11/25	10	24.80	0	0.00	24.95	10	31,206	0.03%
2021/11/24	17.1	24.72	54.6	24.66	24.80	-37.5	31,106	-0.12%
2021/11/23	2	24.38	0	0.00	24.50	2	31,063	0.01%
2021/11/22	0.1	24.40	3	24.40	24.40	-2.9	31,119	-0.01%
2021/11/19	1	24.65	0	0.00	24.25	1	31,263	0.00%
2021/11/18	4	24.79	3	24.67	24.75	1	31,198	0.00%
2021/11/17	24.3	24.18	4	24.45	24.45	20.3	31,080	0.07%
2021/11/16	1.1	23.95	0.4	23.95	24.05	0.7	30,878	0.00%
2021/11/15	4.5	23.90	1.1	23.90	24.00	3.4	31,057	0.01%
2021/11/12	0	0.00	10	23.70	23.70	-10	30,892	-0.03%
2021/11/11	0	0.00	1	23.50	23.60	-1	31,098	0.00%
2021/11/10	0	0.00	0.6	23.55	23.55	-0.6	32,063	0.00%
2021/11/09	0	0.00	3	23.60	23.55	-3	33,086	-0.01%
2021/11/05	2.2	23.20	0	0.00	23.20	2.2	33,717	0.01%
2021/11/04	1	23.50	1	23.25	23.25	0	33,798	0.00%
2021/11/02	0	23.15	0	0.00	23.10	0	34,050	0.00%
2021/11/01	2.2	23.00	2	23.00	23.05	0.2	34,278	0.00%
2021/10/29	0.1	23.20	0	0.00	23.20	0.1	34,215	0.00%
2021/10/28	5.1	23.30	0	0.00	23.40	5.1	34,225	0.01%
2021/10/27	1.2	23.35	0	0.00	23.40	1.2	34,355	0.00%
2021/10/26	0.1	23.50	1	23.60	23.55	-0.9	34,437	0.00%
2021/10/25	11	23.55	0	0.00	23.55	11	34,263	0.03%
2021/10/22	5	23.45	0.3	23.45	23.55	4.7	34,316	0.01%
2021/10/21	3	23.18	35.3	23.30	23.40	-32.3	33,922	-0.10%
2021/10/20	0.1	23.05	0	0.00	23.00	0.1	33,272	0.00%
2021/10/19	1	23.00	1	23.00	23.00	0	33,057	0.00%
2021/10/18	1	22.90	2	23.08	23.05	-1	32,921	0.00%
2021/10/15	0	0.00	1	23.00	23.00	-1	32,613	0.00%
2021/10/13	3	22.73	2	22.83	22.85	1	32,941	0.00%
2021/10/12	4	22.69	8	22.84	22.90	-4	33,807	-0.01%
2021/10/08	1	22.90	2.2	22.87	22.90	-1.2	33,738	0.00%
2021/10/07	2	22.85	30	23.00	22.85	-28	33,870	-0.08%
2021/10/01	1	22.65	0	0.00	22.50	1	33,881	0.00%
2021/09/30	5	22.75	0	0.00	22.90	5	33,630	0.01%
2021/09/29	0.1	22.80	0	0.00	22.75	0.1	33,470	0.00%
2021/09/24	2.1	22.95	2	22.90	22.80	0.1	33,140	0.00%
2021/09/23	1	22.70	6	22.89	22.95	-5	33,035	-0.02%
2021/09/22	4.1	22.60	1	22.65	22.60	3.1	32,828	0.01%
2021/09/17	5	23.25	0	0.00	23.00	5	32,216	0.02%
2021/09/16	2	23.35	3	23.40	23.40	-1	31,654	0.00%
2021/09/14	0	0.00	8	22.95	23.00	-8	30,609	-0.03%
2021/09/13	0.2	22.95	4	22.95	23.00	-3.8	30,470	-0.01%
2021/09/10	1	22.75	4	22.95	22.95	-3	30,734	-0.01%
2021/09/09	0	0.00	1	22.85	22.85	-1	31,186	0.00%
2021/09/07	0	0.00	0.5	22.75	22.85	-0.5	31,339	0.00%
2021/09/06	0	22.80	0	0.00	22.85	0	31,468	0.00%
2021/09/02	0.3	22.85	0	0.00	22.70	0.3	31,484	0.00%
2021/08/31	0	0.00	9	22.85	23.00	-9	31,304	-0.03%
2021/08/30	0	0.00	40	22.75	22.90	-40	30,826	-0.13%
2021/08/27	1	22.60	1.8	22.68	22.75	-0.8	30,851	0.00%
2021/08/26	0	22.35	0	0.00	22.40	0	30,525	0.00%
2021/08/25	5	22.15	0	0.00	22.30	5	30,608	0.02%
2021/08/24	1	21.75	1	22.00	22.00	0	30,324	0.00%
2021/08/23	0	0.00	5	21.45	21.45	-5	30,290	-0.02%
2021/08/18	0	0.00	0.2	21.65	21.60	-0.2	31,640	0.00%
2021/08/17	2	21.43	0	0.00	21.60	2	32,363	0.01%
2021/08/16	7	21.44	0	0.00	21.40	7	32,290	0.02%
2021/08/13	41	22.90	80	22.90	22.80	-39	32,099	-0.12%
2021/08/12	48	23.03	41	23.00	22.90	7	31,613	0.02%
2021/08/06	0	0.00	4	23.09	23.10	-4	32,486	-0.01%
2021/08/03	0	0.00	11	23.00	23.05	-11	36,865	-0.03%
2021/07/30	0.1	22.90	1.9	22.85	22.85	-1.8	38,287	0.00%
2021/07/29	1	22.75	2	22.75	22.80	-1	38,669	0.00%
2021/07/28	10	22.60	0	0.00	22.75	10	39,014	0.03%
2021/07/26	1	22.85	0	0.00	22.90	1	40,148	0.00%
2021/07/23	2	22.95	0	0.00	23.00	2	40,400	0.00%
2021/07/21	1	22.70	3	22.65	22.70	-2	41,004	0.00%
2021/07/20	1.4	22.69	2	22.65	22.65	-0.6	41,527	0.00%
2021/07/19	4	22.98	1	23.15	23.00	3	41,459	0.01%
2021/07/16	1	23.00	31	22.96	23.05	-30	41,699	-0.07%
2021/07/15	1.3	22.70	2	22.75	22.75	-0.7	41,161	0.00%
2021/07/12	0	22.75	0	0.00	22.65	0	41,905	0.00%
2021/07/08	13	22.86	11	22.85	22.85	2	41,757	0.00%
2021/07/07	4	22.65	0	0.00	22.65	4	41,843	0.01%
2021/07/06	5.4	22.60	0	0.00	22.60	5.4	41,746	0.01%
2021/07/05	5	22.55	0	0.00	22.50	5	41,750	0.01%
2021/07/02	10.1	22.45	0	0.00	22.40	10.1	41,755	0.02%
2021/07/01	2	22.50	0	22.55	22.55	2	41,913	0.00%
2021/06/30	0.1	22.70	0	0.00	22.70	0.1	41,894	0.00%
2021/06/29	11.1	22.54	2	22.60	22.60	9.1	41,824	0.02%
2021/06/28	0.2	22.65	3	22.65	22.65	-2.9	42,026	-0.01%
2021/06/25	20.2	22.70	1	22.75	22.75	19.2	42,487	0.05%
2021/06/24	1.2	22.50	0	0.00	22.55	1.2	42,451	0.00%
2021/06/23	0.2	22.45	1	22.45	22.55	-0.8	42,846	0.00%
2021/06/22	1	22.40	1.1	22.30	22.30	-0.1	43,399	0.00%
2021/06/21	1	22.05	1	22.15	22.25	0	43,413	0.00%
2021/06/18	1	22.15	0	0.00	22.15	1	43,304	0.00%
2021/06/17	0	0.00	0	22.30	22.30	0	42,894	0.00%
2021/06/16	0	0.00	1	22.30	22.40	-1	43,429	0.00%
2021/06/08	2	22.53	0	0.00	22.55	2	46,197	0.00%
2021/06/07	1	22.40	1	22.55	22.55	0	47,083	0.00%
2021/06/04	7	22.68	0	0.00	22.75	7	47,616	0.01%
2021/06/03	0	22.85	0	0.00	22.90	0	48,813	0.00%
2021/06/01	0.1	22.98	0	0.00	23.00	0.1	49,151	0.00%
2021/05/31	0.1	23.00	2	23.08	23.05	-1.9	49,478	0.00%
2021/05/28	3	22.72	11	23.00	23.00	-8	49,540	-0.02%
2021/05/27	12.1	22.41	122	22.80	22.40	-110	49,248	-0.22%	大賣/鉅額交易
2021/05/25	1	23.00	4	23.04	22.85	-3	49,644	-0.01%
2021/05/24	0.1	22.46	0	0.00	22.50	0.1	49,453	0.00%
2021/05/21	0.1	22.60	0	22.50	22.60	0.1	49,918	0.00%
2021/05/20	1.2	22.26	0	0.00	22.30	1.2	49,372	0.00%
2021/05/19	0.1	22.30	0	0.00	22.25	0.1	49,423	0.00%
2021/05/18	14.3	22.04	33.1	22.42	22.50	-18.8	50,016	-0.04%
2021/05/17	1.1	21.17	14	21.28	21.55	-12.9	50,600	-0.03%
2021/05/14	8	22.09	1	21.95	22.00	7	49,939	0.01%
2021/05/13	4	21.90	20	21.96	22.05	-16	49,359	-0.03%
2021/05/12	11	22.35	12	22.23	22.35	-1	48,528	0.00%
2021/05/11	0	23.60	69	23.76	23.65	-69	46,106	-0.15%
2021/05/10	25	23.49	22.2	23.59	23.95	2.8	44,550	0.01%
2021/05/07	2	23.00	0	0.00	23.10	2	43,845	0.00%
2021/05/06	0	0.00	3	22.80	23.00	-3	43,925	-0.01%
2021/05/05	0	0.00	11	22.28	22.50	-11	43,415	-0.03%
2021/05/04	1.2	22.60	5	22.15	22.35	-3.8	43,236	-0.01%
2021/05/03	17.4	22.65	8	22.64	22.75	9.4	42,924	0.02%
2021/04/29	2	22.93	1	23.00	22.80	1	42,522	0.00%
2021/04/28	1.4	23.14	1	23.20	23.25	0.4	42,261	0.00%
2021/04/27	0	0.00	25	23.15	23.15	-25	42,522	-0.06%
2021/04/26	2	23.00	4.9	23.04	23.10	-2.9	42,262	-0.01%
2021/04/23	0	0.00	25	22.85	22.80	-25	41,851	-0.06%
2021/04/22	12	22.93	15	22.95	22.90	-3	41,835	-0.01%
2021/04/21	0	0.00	1	22.80	22.90	-1	41,544	0.00%
2021/04/20	1.2	22.85	7.5	22.88	22.90	-6.3	41,334	-0.02%
2021/04/19	2.4	22.66	17.3	22.72	22.80	-14.9	40,921	-0.04%
2021/04/16	6	22.20	0	0.00	22.25	6	40,432	0.01%
2021/04/15	8.3	22.17	3	22.17	22.25	5.3	41,015	0.01%
2021/04/14	2	22.00	35.8	22.10	22.10	-33.8	41,089	-0.08%
2021/04/13	13	22.01	80	22.06	22.10	-67	41,035	-0.16%
2021/04/12	6	21.76	112	21.85	21.90	-106	40,770	-0.26%	大賣/鉅額交易
2021/04/09	5	21.80	0.5	21.75	21.60	4.5	40,814	0.01%
2021/04/08	0	0.00	40.2	21.80	21.80	-40.2	40,811	-0.10%
2021/04/07	10.4	21.95	52	21.95	22.00	-41.6	41,304	-0.10%
2021/04/06	7	21.89	2	21.95	21.95	5	41,296	0.01%
2021/04/01	1.1	21.99	0	0.00	21.85	1.1	41,300	0.00%
2021/03/31	1.3	22.00	17	22.04	22.10	-15.7	41,073	-0.04%
2021/03/30	2.1	21.90	8	21.99	22.00	-5.9	40,744	-0.01%
2021/03/29	3.1	21.92	1	21.95	22.00	2.1	40,197	0.01%
2021/03/26	0	0.00	1	21.75	21.90	-1	39,885	0.00%
2021/03/25	3.1	21.83	21	21.66	21.80	-18	39,408	-0.05%
2021/03/24	0.2	21.45	40	21.50	21.50	-39.8	38,917	-0.10%
2021/03/23	1	21.45	5	21.43	21.40	-4	38,863	-0.01%
2021/03/22	0.1	21.35	0	0.00	21.35	0.1	38,694	0.00%
2021/03/19	0.2	21.35	2	21.30	21.30	-1.8	38,735	0.00%
2021/03/18	1	21.55	0	0.00	21.55	1	38,061	0.00%
2021/03/17	1.3	21.66	0	0.00	21.60	1.3	38,085	0.00%
2021/03/16	2	21.75	2	21.72	21.80	0	37,645	0.00%
2021/03/15	2	21.70	8	21.75	21.75	-6	37,129	-0.02%
2021/03/12	0.6	21.25	1	21.30	21.35	-0.5	36,563	0.00%
2021/03/11	53.6	21.29	66	21.41	21.10	-12.4	36,121	-0.03%
2021/03/10	33	21.12	5	21.12	21.20	28	35,463	0.08%
2021/03/09	15	20.83	13	21.04	21.10	2	34,914	0.01%
2021/03/08	0	0.00	14	20.65	20.60	-14	33,545	-0.04%
2021/03/05	2	20.20	0	0.00	20.30	2	33,395	0.01%
2021/03/04	3	20.37	1	20.35	20.35	2	34,399	0.01%
2021/03/03	2	20.35	2	20.50	20.40	0	34,249	0.00%
2021/03/02	0	0.00	43	20.35	20.20	-43	33,925	-0.13%
2021/02/26	4	20.19	1	20.70	20.00	3	33,617	0.01%
2021/02/25	1	20.80	2	20.88	20.90	-1	32,253	0.00%
2021/02/24	24	20.89	13	20.88	20.75	11	31,830	0.03%
2021/02/23	5	20.50	5	20.51	20.70	0	31,373	0.00%
2021/02/22	2	20.35	2	20.35	20.40	0	30,959	0.00%
2021/02/19	20	20.15	4	20.11	20.20	16	31,135	0.05%
2021/02/18	1	20.05	66	20.08	20.00	-65	31,137	-0.21%
2021/02/17	4	19.83	3	19.77	19.90	1	30,944	0.00%
2021/02/05	2	19.23	0	0.00	19.40	2	30,141	0.01%
2021/02/03	3	19.25	4	19.25	19.25	-1	32,051	0.00%
2021/02/02	3	19.30	0	0.00	19.25	3	33,079	0.01%
2021/02/01	0	0.00	13	19.13	19.15	-13	33,410	-0.04%
2021/01/29	11	19.03	0	0.00	19.00	11	33,638	0.03%
2021/01/28	1	19.25	0	0.00	19.20	1	32,977	0.00%
2021/01/27	1	19.40	0	0.00	19.40	1	32,563	0.00%
2021/01/26	11	19.39	0	0.00	19.30	11	32,430	0.03%
2021/01/25	2.7	19.48	3	19.45	19.60	-0.3	32,270	0.00%
2021/01/22	2	19.25	0	0.00	19.20	2	32,136	0.01%
2021/01/21	2	19.30	2	19.33	19.25	0	32,122	0.00%
2021/01/20	9	19.42	1	19.45	19.20	8	32,124	0.02%
2021/01/18	1	19.65	0	0.00	19.70	1	31,544	0.00%
2021/01/15	3	19.82	10	19.85	19.70	-7	31,287	-0.02%
2021/01/14	0	0.00	22	19.85	19.85	-22	31,330	-0.07%
2021/01/13	0	0.00	3	19.85	19.85	-3	31,188	-0.01%
2021/01/12	1.2	19.74	0	0.00	19.70	1.2	31,252	0.00%
2021/01/11	0.2	19.95	0	0.00	19.95	0.2	31,210	0.00%
2021/01/08	0	0.00	18	19.88	20.00	-18	31,051	-0.06%
2021/01/07	2	19.78	13	19.77	19.80	-11	30,622	-0.04%
2021/01/06	2	19.59	2	19.65	19.55	0	30,449	0.00%
2021/01/05	1.2	19.52	0.7	19.60	19.60	0.5	30,558	0.00%
2021/01/04	6.2	19.62	1.1	19.64	19.55	5	30,587	0.02%
2020/12/31	5	19.70	1	19.60	19.70	4	30,360	0.01%
2020/12/30	2	19.55	6	19.64	19.75	-4	30,292	-0.01%
2020/12/29	2.2	19.25	1	19.20	19.25	1.2	29,755	0.00%
2020/12/28	1	19.20	0	0.00	19.20	1	29,784	0.00%
2020/12/24	2	19.20	0	0.00	19.25	2	30,275	0.01%
2020/12/23	0	0.00	1	19.20	19.20	-1	30,566	0.00%
2020/12/22	2	19.40	0	0.00	19.30	2	31,699	0.01%
2020/12/18	1	19.35	0	0.00	19.30	1	33,394	0.00%
2020/12/17	1	19.35	4	19.50	19.35	-3	33,833	-0.01%
2020/12/16	0	0.00	20	19.45	19.55	-20	33,934	-0.06%
2020/12/15	1	19.25	1	19.30	19.30	0	34,296	0.00%
2020/12/11	0.3	19.50	16	19.42	19.55	-15.7	34,187	-0.05%
2020/12/10	2	19.28	7	19.25	19.30	-5	33,886	-0.01%
2020/12/09	2	19.20	26	19.25	19.20	-24	33,802	-0.07%
2020/12/08	5	19.18	0	0.00	19.35	5	33,789	0.01%
2020/12/07	20	19.46	0	0.00	19.55	20	33,476	0.06%
2020/12/04	2	19.48	0	0.00	19.60	2	33,511	0.01%
2020/12/03	0	0.00	1	19.50	19.50	-1	33,453	0.00%
2020/12/02	10.1	19.45	2	19.35	19.50	8.1	33,587	0.02%
2020/12/01	9	19.37	0	0.00	19.40	9	33,717	0.03%
2020/11/30	5	19.35	3	19.65	19.15	2	33,781	0.01%
2020/11/27	5	19.64	303	19.70	19.75	-298	33,163	-0.90%	大賣/鉅額交易
2020/11/25	39	19.61	0	0.00	19.70	39	33,775	0.12%
2020/11/24	0.1	19.55	0	0.00	19.55	0.1	33,792	0.00%
2020/11/23	50	19.55	0	0.00	19.65	50	33,947	0.15%
2020/11/20	34	19.49	5	19.45	19.55	29	33,918	0.09%
2020/11/19	5	19.79	2.9	19.73	19.60	2.1	33,983	0.01%
2020/11/18	60	19.92	6	19.95	20.00	54	33,763	0.16%
2020/11/17	7	19.84	48	19.83	19.90	-41	33,440	-0.12%
2020/11/16	0	0.00	23.4	19.82	19.85	-23.4	33,694	-0.07%
2020/11/13	106	19.55	8	19.45	19.60	98	33,186	0.30%	大買/
2020/11/12	10	19.56	8	19.69	19.60	2	33,088	0.01%
2020/11/11	35.1	19.46	13	19.72	19.80	22.1	32,671	0.07%
2020/11/10	100	18.95	7	19.14	19.10	93	31,294	0.30%
2020/11/09	132.4	18.73	11	18.85	18.65	121.4	30,155	0.40%	大買/鉅額交易
2020/11/06	42	18.47	22	18.49	18.65	20	29,811	0.07%
2020/11/05	1	18.25	0	0.00	18.30	1	29,735	0.00%
2020/11/04	0	0.00	2.1	18.23	18.20	-2.1	29,954	-0.01%
2020/11/03	2	18.25	0.2	18.25	18.25	1.8	30,115	0.01%
2020/10/30	1	17.95	0	0.00	18.05	1	30,224	0.00%
2020/10/28	4	18.10	0	0.00	18.15	4	29,950	0.01%
2020/10/27	0.1	18.30	0	0.00	18.15	0.1	30,132	0.00%
2020/10/26	0	0.00	12	18.30	18.35	-12	30,153	-0.04%
2020/10/22	0	0.00	8	18.16	18.25	-8	30,656	-0.03%
2020/10/20	21	18.00	0	0.00	18.00	21	31,106	0.07%
2020/10/16	5	17.96	0	0.00	17.90	5	31,649	0.02%
2020/10/15	3.2	17.99	0	0.00	17.95	3.2	31,935	0.01%
2020/10/14	5	18.02	0	0.00	18.10	5	31,724	0.02%
2020/10/13	14	18.04	3	18.05	18.05	11	31,850	0.03%
2020/10/12	16	18.18	1	18.20	18.15	15	32,076	0.05%
2020/10/08	1	18.25	0	0.00	18.35	1	32,502	0.00%
2020/10/07	4	18.28	0	0.00	18.25	4	33,018	0.01%
2020/10/06	0.2	18.50	0	0.00	18.45	0.2	33,938	0.00%
2020/10/05	6	18.28	0	0.00	18.15	6	35,125	0.02%
2020/09/30	3	18.32	1	18.40	18.40	2	35,708	0.01%
2020/09/28	1	18.00	0	0.00	18.05	1	36,307	0.00%
2020/09/25	22	17.63	12	17.68	17.60	10	36,580	0.03%
2020/09/24	17	17.69	0	0.00	17.60	17	35,900	0.05%
2020/09/23	3	18.05	1	18.10	18.00	2	35,340	0.01%
2020/09/22	16	18.22	10	18.35	18.20	6	34,880	0.02%
2020/09/21	5	18.56	1	18.50	18.50	4	34,369	0.01%
2020/09/18	7	18.66	1	18.75	18.60	6	34,323	0.02%
2020/09/17	3.1	18.72	0	0.00	18.70	3.1	34,037	0.01%
2020/09/16	2	18.80	0	0.00	18.85	2	33,942	0.01%
2020/09/15	7	18.80	4	18.78	18.90	3	33,992	0.01%
2020/09/14	2	18.75	50	18.80	18.80	-48	34,829	-0.14%
2020/09/10	11	18.80	0	0.00	18.90	11	35,114	0.03%
2020/09/09	1	18.75	0	0.00	18.80	1	35,318	0.00%
2020/09/08	3	18.85	2	18.85	18.90	1	35,508	0.00%
2020/09/07	4	18.86	2	18.85	18.85	2	35,874	0.01%
2020/09/04	0	0.00	5	18.80	18.80	-5	36,107	-0.01%
2020/09/03	39.4	18.79	16	18.85	18.85	23.4	35,911	0.07%
2020/09/02	36	18.76	0	0.00	18.70	36	35,754	0.10%
2020/09/01	5	18.86	4	18.85	18.90	1	35,252	0.00%
2020/08/31	1	19.00	0	0.00	18.95	1	34,963	0.00%
2020/08/28	1	19.00	0	0.00	19.00	1	34,821	0.00%
2020/08/27	26	19.06	0	0.00	19.00	26	35,174	0.07%
2020/08/26	0	0.00	2	19.10	19.20	-2	35,208	-0.01%
2020/08/24	3	19.05	5	19.10	19.05	-2	37,240	-0.01%
2020/08/21	2	19.13	0	0.00	19.20	2	37,597	0.01%
2020/08/20	34	19.05	0	0.00	19.00	34	37,561	0.09%
2020/08/18	5	19.40	0	0.00	19.40	5	36,721	0.01%
2020/08/14	1	19.40	1	19.40	19.35	0	36,930	0.00%
2020/08/13	2	19.43	0	0.00	19.50	2	37,035	0.01%
2020/08/10	22	19.40	0	0.00	19.40	22	37,497	0.06%
2020/08/07	1	19.35	0	0.00	19.35	1	37,567	0.00%
2020/08/06	4	19.40	0	0.00	19.40	4	37,582	0.01%
2020/08/03	18	19.31	1	19.40	19.30	17	38,321	0.04%
2020/07/31	3	19.47	0	0.00	19.40	3	38,313	0.01%
2020/07/30	0	0.00	5	19.50	19.65	-5	38,215	-0.01%
2020/07/27	12	19.51	0	0.00	19.35	12	39,135	0.03%
2020/07/24	5	19.60	0	0.00	19.50	5	39,242	0.01%
2020/07/23	0	0.00	1	19.65	19.75	-1	39,366	0.00%
2020/07/22	15	19.70	0	0.00	19.80	15	39,850	0.04%
2020/07/20	0	0.00	1	19.90	19.85	-1	39,607	0.00%
2020/07/17	2	19.80	5	19.85	19.90	-3	40,237	-0.01%
2020/07/16	6	19.84	0	0.00	19.85	6	40,922	0.01%
2020/07/15	11	19.93	0	0.00	19.90	11	40,646	0.03%
2020/07/14	12	19.97	1	20.00	19.95	11	40,486	0.03%
2020/07/13	1	20.10	0	0.00	20.10	1	40,670	0.00%
2020/07/10	9	20.92	5	20.95	20.90	4	40,629	0.01%
2020/07/09	30	21.12	0	0.00	21.15	30	40,292	0.07%
2020/07/08	5	21.09	2	21.10	21.15	3	40,156	0.01%
2020/07/07	13	21.06	13	21.17	21.20	0	40,241	0.00%
2020/07/06	20	20.90	0	0.00	21.05	20	40,072	0.05%
2020/07/03	2	20.68	3	20.80	20.80	-1	39,932	0.00%
2020/07/02	7	20.54	0	0.00	20.50	7	39,906	0.02%
2020/07/01	1	20.55	1	20.50	20.50	0	40,075	0.00%
2020/06/30	5	20.36	1	20.35	20.35	4	40,199	0.01%
2020/06/24	47	20.30	1	20.25	20.25	46	41,200	0.11%
2020/06/23	20	20.15	5	20.30	20.40	15	41,993	0.04%
2020/06/19	20	20.20	0	0.00	20.10	20	43,720	0.05%
2020/06/18	0	0.00	1	20.55	20.30	-1	43,953	0.00%
2020/06/17	3	20.37	44.7	20.36	20.55	-41.7	45,257	-0.09%
2020/06/16	6	20.29	1	20.35	20.35	5	46,903	0.01%
2020/06/15	1	20.20	2	20.20	20.10	-1	48,350	0.00%
2020/06/12	4	20.23	17	20.15	20.20	-13	49,216	-0.03%
2020/06/11	1	21.00	0	0.00	20.65	1	50,336	0.00%
2020/06/10	0	0.00	3	21.03	21.10	-3	51,195	-0.01%
2020/06/08	2	20.95	1	21.00	21.00	1	54,674	0.00%
2020/06/05	1	20.85	3.2	20.77	20.80	-2.2	55,643	0.00%
2020/06/04	2	20.70	3	20.80	20.65	-1	56,543	0.00%
2020/06/03	1.2	20.69	22	20.68	20.75	-20.9	57,457	-0.04%
2020/06/02	1	20.20	1	20.30	20.30	0	57,439	0.00%
2020/06/01	1	19.90	4	20.10	20.05	-3	57,450	-0.01%
2020/05/29	10	19.70	0	0.00	19.95	10	57,494	0.02%
2020/05/28	5	19.93	3	20.00	19.85	2	55,907	0.00%
2020/05/27	4	20.03	6	20.06	20.10	-2	56,210	0.00%
2020/05/26	4	19.91	13	19.93	19.95	-9	56,541	-0.02%
2020/05/25	1	19.75	1	19.75	19.75	0	56,691	0.00%
2020/05/22	21	19.58	3	19.62	19.55	18	56,938	0.03%
2020/05/21	12	19.84	2	19.80	19.80	10	56,923	0.02%
2020/05/20	2	19.75	0.7	19.90	19.85	1.3	56,828	0.00%
2020/05/19	2	19.80	3	19.83	19.85	-1	57,037	0.00%
2020/05/18	11	19.50	0	0.00	19.50	11	57,028	0.02%
2020/05/15	0	0.00	6	19.58	19.60	-6	57,006	-0.01%
2020/05/14	10	19.55	16	19.55	19.55	-6	57,148	-0.01%
2020/05/13	1.2	19.60	0	0.00	19.80	1.2	56,821	0.00%
2020/05/12	11	19.60	0	0.00	19.65	11	56,806	0.02%
2020/05/11	2	20.08	27	20.13	20.00	-25	56,510	-0.04%
2020/05/08	3	19.88	4	19.88	19.80	-1	56,336	0.00%
2020/05/07	1	19.80	6	19.74	19.70	-5	56,494	-0.01%
2020/05/06	10	19.58	16	19.55	19.55	-6	56,584	-0.01%
2020/05/05	5	19.70	0	0.00	19.65	5	56,507	0.01%
2020/05/04	9	19.42	5	19.45	19.50	4	56,571	0.01%
2020/04/30	0	0.00	23	20.15	20.00	-23	56,460	-0.04%
2020/04/29	4	19.74	5	19.76	19.70	-1	56,001	0.00%
2020/04/28	9	19.26	3	19.45	19.50	6	56,031	0.01%
2020/04/27	12	19.03	10	19.01	19.05	2	57,103	0.00%
2020/04/24	1	18.75	1	18.60	18.60	0	56,791	0.00%
2020/04/23	2.6	18.68	0	0.00	18.55	2.6	56,445	0.00%
2020/04/22	22	18.44	8	18.43	18.50	14	56,084	0.02%
2020/04/21	21	18.81	2	18.80	18.70	19	55,653	0.03%
2020/04/20	5	19.44	0	0.00	19.30	5	54,957	0.01%
2020/04/17	7	19.60	1	19.85	19.60	6	54,808	0.01%
2020/04/16	6	19.50	0	0.00	19.50	6	54,484	0.01%
2020/04/15	11	20.01	4	19.83	19.90	7	53,928	0.01%
2020/04/14	5.2	19.46	48	19.61	19.65	-42.8	53,168	-0.08%
2020/04/13	21	18.79	0	0.00	18.80	21	52,397	0.04%
2020/04/10	5	18.60	16	18.53	18.65	-11	51,908	-0.02%
2020/04/09	10	18.05	1	18.05	18.05	9	51,292	0.02%
2020/04/08	2	18.00	2	18.05	17.95	0	50,814	0.00%
2020/04/06	4	17.63	5	17.55	17.85	-1	50,107	0.00%
2020/04/01	0	0.00	5	17.75	17.75	-5	49,449	-0.01%
2020/03/31	5	17.94	11	17.80	17.90	-6	49,090	-0.01%
2020/03/30	4	18.11	2	17.70	17.90	2	48,326	0.00%
2020/03/27	0	0.00	11	17.86	17.90	-11	47,734	-0.02%
2020/03/26	26	17.33	2	17.15	17.30	24	46,872	0.05%
2020/03/25	20	17.58	11.6	17.52	17.50	8.4	46,742	0.02%
2020/03/24	2	16.80	1	16.70	16.60	1	45,846	0.00%
2020/03/23	22	16.22	2	16.30	16.15	20	45,074	0.04%
2020/03/20	22	17.06	2	17.10	17.10	20	43,907	0.05%
2020/03/19	13	16.72	33	17.25	16.30	-20	42,276	-0.05%
2020/03/18	26	18.01	10	18.00	17.95	16	41,243	0.04%
2020/03/17	18	18.43	3	18.50	18.35	15	40,340	0.04%
2020/03/16	28	19.09	2	19.15	19.05	26	38,936	0.07%
2020/03/13	22.2	19.04	20	19.00	19.65	2.2	37,786	0.01%
2020/03/12	2	20.60	5	20.66	20.50	-3	35,232	-0.01%
2020/03/11	7.1	21.36	0	0.00	21.35	7.1	34,135	0.02%
2020/03/10	12	21.56	0	0.00	21.55	12	33,181	0.04%
2020/03/09	2.3	21.81	0	0.00	21.80	2.3	32,323	0.01%
2020/03/06	1	22.50	0	0.00	22.40	1	31,317	0.00%
2020/03/05	10	22.60	0	0.00	22.85	10	31,030	0.03%
2020/03/03	0	0.00	2	22.50	22.55	-2	30,623	-0.01%
2020/03/02	4.7	22.32	1	22.05	22.25	3.7	30,120	0.01%
2020/02/27	6.4	22.62	3	22.80	22.70	3.4	30,315	0.01%
2020/02/26	0	0.00	2	22.65	22.80	-2	29,971	-0.01%
2020/02/25	0	0.00	20	22.73	22.80	-20	29,697	-0.07%
2020/02/24	0	0.00	9	23.00	22.85	-9	29,878	-0.03%
2020/02/20	7	23.41	3	23.45	23.45	4	29,837	0.01%
2020/02/18	0	0.00	30	23.00	23.10	-30	29,619	-0.10%
2020/02/17	6	22.87	1	22.95	22.95	5	29,671	0.02%
2020/02/14	0	0.00	1	22.80	22.80	-1	30,157	0.00%
2020/02/13	5	22.75	0	0.00	22.80	5	30,859	0.02%
2020/02/11	0	0.00	1	22.55	22.55	-1	31,005	0.00%
2020/02/05	0	0.00	9	22.32	22.40	-9	31,694	-0.03%
2020/02/04	0	0.00	9	21.95	22.30	-9	31,443	-0.03%
2020/02/03	1	21.85	4	21.94	21.95	-3	31,371	-0.01%
2020/01/31	5	22.07	0	0.00	22.05	5	31,208	0.02%
2020/01/30	13	22.20	1	22.00	22.00	12	30,750	0.04%
2020/01/17	1	22.55	0	0.00	22.60	1	29,165	0.00%
2020/01/14	0	0.00	1	22.55	22.60	-1	29,269	0.00%
2020/01/13	1	22.30	0	0.00	22.50	1	28,942	0.00%
2020/01/07	0	0.00	4	22.25	22.35	-4	29,051	-0.01%
2020/01/06	5	22.32	0	0.00	22.25	5	29,172	0.02%
2020/01/03	0	0.00	1	22.40	22.45	-1	28,991	0.00%
2019/12/31	4	22.30	0	0.00	22.40	4	29,038	0.01%
2019/12/30	5	22.40	0	0.00	22.50	5	28,926	0.02%
2019/12/27	5	22.45	0	0.00	22.50	5	28,856	0.02%
2019/12/23	1	22.45	1	22.50	22.50	0	29,234	0.00%
2019/12/20	6	22.42	4.4	22.45	22.40	1.6	29,485	0.01%
2019/12/18	1	22.20	9	22.46	22.50	-8	29,240	-0.03%
2019/12/17	5	22.40	0	0.00	22.40	5	29,345	0.02%
2019/12/16	1	22.45	0	0.00	22.30	1	29,100	0.00%
2019/12/13	1	22.50	6	22.39	22.50	-5	29,132	-0.02%
2019/12/12	0	0.00	3	22.20	22.15	-3	28,495	-0.01%
2019/12/11	0	0.00	6	21.90	22.10	-6	28,282	-0.02%
2019/12/10	0	0.00	0.7	21.95	21.95	-0.7	28,209	0.00%
2019/12/06	1	21.75	0	0.00	21.90	1	28,482	0.00%
2019/12/05	1	21.90	0.2	21.80	21.70	0.8	28,490	0.00%
2019/12/04	1	21.65	0	0.00	21.85	1	28,342	0.00%
2019/12/02	3	21.70	5	21.80	21.85	-2	28,151	-0.01%
2019/11/28	1	22.00	0.8	21.95	21.95	0.2	27,767	0.00%
2019/11/27	16	22.10	0	0.00	22.25	16	27,753	0.06%
2019/11/26	0	0.00	50.5	22.16	22.10	-50.5	27,682	-0.18%
2019/11/22	7	21.95	11	22.00	22.00	-4	26,937	-0.01%
2019/11/21	1	22.00	0	0.00	22.00	1	26,777	0.00%
2019/11/20	6	22.15	0	0.00	22.15	6	26,305	0.02%
2019/11/19	1	22.15	1	22.20	22.25	0	26,043	0.00%
2019/11/18	16	22.13	0	0.00	22.25	16	26,049	0.06%
2019/11/15	10	22.18	0	0.00	22.15	10	25,962	0.04%
2019/11/14	1	22.10	3	22.20	22.15	-2	25,865	-0.01%
2019/11/13	0	0.00	22	22.20	22.25	-22	25,955	-0.08%
2019/11/12	8	21.84	1	21.90	21.90	7	25,256	0.03%
2019/11/11	11	21.55	20	21.70	21.60	-9	24,622	-0.04%
2019/11/08	5.5	21.75	1	21.80	21.85	4.5	24,477	0.02%
2019/11/07	1	21.70	0	0.00	21.70	1	24,669	0.00%
2019/11/06	0	0.00	13	21.62	21.75	-13	24,715	-0.05%
2019/11/05	0	0.00	6	21.50	21.50	-6	24,262	-0.02%
2019/11/04	0	0.00	4	21.41	21.45	-4	24,725	-0.02%
2019/10/31	0	0.00	5	21.24	21.20	-5	24,908	-0.02%
2019/10/30	20	21.00	0	0.00	21.10	20	24,686	0.08%
2019/10/29	6	21.13	7	21.20	21.15	-1	25,036	0.00%
2019/10/28	0	0.00	3	21.05	21.10	-3	24,769	-0.01%
2019/10/25	3	20.97	0	0.00	21.05	3	24,723	0.01%
2019/10/24	0	0.00	2.4	21.07	21.15	-2.4	24,634	-0.01%
2019/10/23	8	20.91	2.8	20.93	21.00	5.2	24,501	0.02%
2019/10/22	5	20.95	0	0.00	21.10	5	24,460	0.02%
2019/10/18	11	21.05	0	0.00	20.90	11	24,260	0.05%
2019/10/17	4	21.15	13	21.01	21.15	-9	24,150	-0.04%
2019/10/15	0	0.00	0.3	20.90	20.90	-0.3	23,758	0.00%
2019/10/09	6	20.61	0	0.00	20.60	6	24,663	0.02%
2019/10/08	0	0.00	2	20.90	20.75	-2	25,546	-0.01%
2019/10/03	2	20.55	0	0.00	20.55	2	26,541	0.01%
2019/10/01	0	0.00	1	20.85	20.85	-1	27,048	0.00%
2019/09/27	6	20.63	0	0.00	20.60	6	27,031	0.02%
2019/09/26	2	20.70	0	0.00	20.70	2	27,241	0.01%
2019/09/25	5	20.50	0	0.00	20.65	5	27,559	0.02%
2019/09/24	12	20.74	0	0.00	20.75	12	27,399	0.04%
2019/09/23	14	21.09	0	0.00	20.90	14	27,318	0.05%
2019/09/20	0	0.00	55	21.25	21.30	-55	27,456	-0.20%
2019/09/19	5	21.15	0	0.00	21.25	5	27,069	0.02%
2019/09/18	0	0.00	23	21.03	21.30	-23	27,226	-0.08%
2019/09/17	5	20.90	13	21.00	21.00	-8	27,189	-0.03%
2019/09/16	0	0.00	1	21.05	21.05	-1	27,856	0.00%
2019/09/11	6	21.00	0	0.00	21.00	6	28,410	0.02%
2019/09/06	0	0.00	10	20.60	20.55	-10	28,532	-0.04%
2019/09/05	10	20.40	10	20.60	20.45	0	28,606	0.00%
2019/09/04	0	0.00	1	20.30	20.35	-1	28,798	0.00%
2019/08/30	1	20.25	0	0.00	20.35	1	29,782	0.00%
2019/08/22	1	20.30	0	0.00	20.25	1	30,712	0.00%
2019/08/21	11	20.40	3	20.50	20.30	8	31,456	0.03%
2019/08/19	2	20.45	31	20.60	20.45	-29	31,432	-0.09%
2019/08/15	0	0.00	1	20.10	20.05	-1	31,295	0.00%
2019/08/14	6	20.24	0	0.00	20.20	6	31,569	0.02%
2019/08/13	2	20.10	0	0.00	20.00	2	31,757	0.01%
2019/08/12	0	0.00	1	20.25	20.20	-1	31,637	0.00%
2019/08/08	17	20.19	0	0.00	20.15	17	31,471	0.05%
2019/08/07	3	19.95	0	0.00	20.05	3	31,689	0.01%
2019/08/06	4	19.86	0	0.00	19.95	4	32,019	0.01%
2019/08/02	10	20.07	0	0.00	20.05	10	32,159	0.03%
2019/08/01	6	20.24	0.9	20.35	20.30	5.1	32,456	0.02%
2019/07/31	1	20.30	0	0.00	20.30	1	32,839	0.00%
2019/07/29	13	20.50	3	20.60	20.50	10	33,121	0.03%
2019/07/24	4	20.49	0	0.00	20.45	4	35,354	0.01%
2019/07/19	1	20.50	0	0.00	20.50	1	35,993	0.00%
2019/07/17	0	0.00	3	20.50	20.60	-3	36,136	-0.01%
2019/07/16	23	20.50	2	20.50	20.55	21	36,056	0.06%
2019/07/15	42	20.66	0	0.00	20.65	42	35,686	0.12%
2019/07/12	0	0.00	5	21.70	21.60	-5	35,402	-0.01%
2019/07/11	1	21.70	2	21.70	21.75	-1	34,856	0.00%
2019/07/10	10	21.75	1	21.75	21.75	9	34,509	0.03%
2019/07/08	0	0.00	7	21.70	21.70	-7	34,092	-0.02%
2019/07/04	0	0.00	11	21.56	21.55	-11	33,827	-0.03%
2019/07/02	7	21.42	0	0.00	21.50	7	33,679	0.02%
2019/07/01	7	21.45	3	21.50	21.45	4	33,343	0.01%
2019/06/27	5	21.31	32	21.31	21.45	-27	33,348	-0.08%
2019/06/24	22	21.14	22	21.30	21.05	0	33,308	0.00%
2019/06/21	24	21.19	0	0.00	21.10	24	32,956	0.07%
2019/06/20	1	21.30	2	21.55	21.40	-1	32,289	0.00%
2019/06/19	5	21.35	12	21.44	21.50	-7	32,024	-0.02%
2019/06/18	5	21.30	2	21.33	21.30	3	31,469	0.01%
2019/06/14	0	0.00	0.1	21.25	21.35	-0.1	31,601	0.00%
2019/06/13	0	0.00	7	21.05	21.05	-7	31,240	-0.02%
2019/06/12	0.1	21.10	0	0.00	21.10	0.1	31,699	0.00%
2019/06/06	0	0.00	100	20.98	21.05	-100	30,905	-0.32%
2019/06/05	50	20.90	0	0.00	20.95	50	30,745	0.16%
2019/06/04	61	20.81	1	20.85	20.80	60	30,803	0.19%
2019/06/03	1	20.80	0	0.00	20.90	1	30,653	0.00%
2019/05/30	0	0.00	50	20.90	20.90	-50	30,525	-0.16%
2019/05/29	51	20.80	0	0.00	20.85	51	30,603	0.17%
2019/05/28	50	20.85	50	21.05	21.05	0	30,736	0.00%
2019/05/27	0	0.00	40	21.00	20.95	-40	30,128	-0.13%
2019/05/24	41	20.85	0	0.00	20.90	41	30,240	0.14%
2019/05/23	0	0.00	1	20.90	20.85	-1	30,190	0.00%
2019/05/22	1	20.90	0	0.00	20.90	1	30,039	0.00%
2019/05/21	2	20.95	0	0.00	20.95	2	30,045	0.01%
2019/05/17	2	20.75	0	0.00	20.70	2	29,337	0.01%
2019/05/16	1	20.70	0	0.00	20.70	1	29,265	0.00%
2019/05/15	3	20.78	0	0.00	20.80	3	29,001	0.01%
2019/05/14	0	0.00	5.6	21.05	21.05	-5.6	28,760	-0.02%
2019/05/13	1	21.05	0	0.00	21.05	1	28,667	0.00%
2019/05/10	0	0.00	11.7	21.15	21.20	-11.7	28,748	-0.04%
2019/05/09	1	21.00	0	0.00	20.85	1	28,522	0.00%
2019/05/08	3	21.12	0	0.00	21.10	3	28,103	0.01%
2019/05/06	2	21.35	10	21.35	21.45	-8	28,031	-0.03%
2019/05/03	11	21.63	37	21.76	21.85	-26	27,735	-0.09%
2019/05/02	61	21.45	25	21.48	21.50	36	26,834	0.13%
2019/04/29	0	0.00	480	20.75	20.90	-480	26,122	-1.84%	大賣/鉅額交易
2019/04/26	6	20.47	0	0.00	20.45	6	26,110	0.02%
2019/04/25	14	20.55	3	20.60	20.60	11	26,122	0.04%
2019/04/24	0	0.00	1	20.55	20.50	-1	26,302	0.00%
2019/04/22	0	0.00	1	20.50	20.45	-1	26,317	0.00%
2019/04/19	2	20.30	0	0.00	20.40	2	26,539	0.01%
2019/04/17	6	20.35	0	0.00	20.35	6	26,558	0.02%
2019/04/16	0	0.00	4	20.55	20.45	-4	26,322	-0.02%
2019/04/15	6	20.50	0	0.00	20.40	6	26,435	0.02%
2019/04/11	2	20.65	0	0.00	20.70	2	26,867	0.01%
2019/04/10	21	20.72	20	20.60	20.55	1	26,937	0.00%
2019/04/09	5	20.65	97	20.51	20.75	-92	27,013	-0.34%
2019/04/08	2	20.45	55	20.54	20.55	-53	26,910	-0.20%
2019/04/03	3	20.37	0	0.00	20.35	3	26,705	0.01%
2019/04/02	1	20.40	1	20.40	20.40	0	26,687	0.00%
2019/04/01	7	20.35	0	0.00	20.30	7	26,739	0.03%
2019/03/29	37.4	20.45	0	0.00	20.45	37.4	26,136	0.14%
2019/03/28	21	20.45	2.2	20.49	20.40	18.8	26,082	0.07%
2019/03/27	6	20.47	0	0.00	20.40	6	26,159	0.02%
2019/03/26	21	20.60	13	20.60	20.65	8	26,032	0.03%
2019/03/25	93	20.65	0	0.00	20.60	93	26,246	0.35%
2019/03/22	10	21.00	1	20.90	20.90	9	26,262	0.03%
2019/03/21	85	20.99	5	21.00	21.00	80	26,561	0.30%
2019/03/19	100	20.98	3	21.00	20.90	97	27,412	0.35%
2019/03/15	0	0.00	3	20.75	20.65	-3	27,712	-0.01%
2019/03/14	1	20.60	0	0.00	20.55	1	27,247	0.00%
2019/03/12	1	20.55	0	0.00	20.60	1	27,326	0.00%
2019/03/11	5	20.50	0	0.00	20.45	5	27,366	0.02%
2019/03/08	16	20.38	0	0.00	20.35	16	27,427	0.06%
2019/03/07	3	20.65	0	0.00	20.60	3	27,577	0.01%
2019/03/06	0	0.00	1	20.60	20.55	-1	27,671	0.00%
2019/03/04	1	20.60	4	20.70	20.75	-3	27,585	-0.01%
2019/02/25	3	20.68	0	0.00	20.75	3	27,137	0.01%
2019/02/22	4	20.70	0	0.00	20.75	4	26,958	0.01%
2019/02/20	3	20.48	0	0.00	20.55	3	27,123	0.01%
2019/02/19	0	0.00	2	20.45	20.45	-2	27,327	-0.01%
2019/02/18	0	0.00	8	20.50	20.45	-8	27,517	-0.03%
2019/02/15	3	20.48	0	0.00	20.45	3	27,909	0.01%
2019/02/13	0	0.00	8	20.65	20.60	-8	28,526	-0.03%
2019/02/12	1	20.40	1	20.60	20.55	0	28,385	0.00%
2019/02/11	2	20.60	0	0.00	20.45	2	27,998	0.01%
2019/01/30	0	0.00	15	20.60	20.70	-15	27,590	-0.05%
2019/01/29	8	20.43	0	0.00	20.55	8	27,382	0.03%
2019/01/28	6	20.60	0	0.00	20.70	6	27,299	0.02%
2019/01/25	0	0.00	4	20.60	20.60	-4	27,101	-0.01%
2019/01/24	1	20.35	0	0.00	20.40	1	26,799	0.00%
2019/01/23	1	20.45	0	0.00	20.35	1	27,098	0.00%
2019/01/22	3	20.30	2	20.40	20.50	1	27,099	0.00%
2019/01/21	1	20.10	50	20.20	20.25	-49	26,915	-0.18%
2019/01/18	52	19.95	50	20.10	19.95	2	27,051	0.01%
2019/01/17	0	0.00	6	20.00	20.00	-6	27,425	-0.02%
2019/01/16	52	20.00	0	0.00	20.05	52	28,259	0.18%
2019/01/11	1	20.10	0	0.00	20.10	1	28,288	0.00%
2019/01/09	1	20.15	2	20.20	20.25	-1	27,976	0.00%
2019/01/08	10	19.90	0	0.00	19.95	10	27,952	0.04%
2019/01/07	0	0.00	3	20.10	20.10	-3	28,441	-0.01%
2019/01/04	4	19.78	1	19.90	19.80	3	29,344	0.01%
2019/01/02	1	19.85	0	0.00	19.90	1	30,669	0.00%
2018/12/28	0	0.00	7	20.05	20.20	-7	30,755	-0.02%
2018/12/27	1	19.95	0	0.00	19.95	1	30,893	0.00%
2018/12/26	1	19.85	0	0.00	19.80	1	31,347	0.00%
2018/12/25	3	19.72	0	0.00	19.75	3	31,571	0.01%
2018/12/24	2	19.85	0	0.00	19.85	2	31,770	0.01%
2018/12/21	1	19.95	0	0.00	19.90	1	32,371	0.00%
2018/12/20	5	19.98	0	0.00	19.95	5	32,619	0.02%
2018/12/18	1	20.05	0	0.00	20.00	1	32,766	0.00%
2018/12/17	10	20.20	0	0.00	20.20	10	33,529	0.03%
2018/12/14	0	0.00	4	20.35	20.45	-4	34,004	-0.01%
2018/12/12	4	19.90	0	0.00	19.90	4	33,804	0.01%
2018/12/11	15	19.94	0	0.00	20.00	15	32,968	0.05%
2018/12/06	16	20.30	1	20.55	20.35	15	32,465	0.05%
2018/12/05	1	20.50	0	0.00	20.45	1	32,426	0.00%
2018/11/30	0	0.00	4	20.44	20.45	-4	32,270	-0.01%
2018/11/29	16	20.57	0	0.00	20.40	16	31,986	0.05%
2018/11/28	1	20.55	0	0.00	20.60	1	31,806	0.00%
2018/11/26	1	20.95	0.1	20.75	20.65	0.9	31,800	0.00%
2018/11/23	6	20.60	0	0.00	20.50	6	31,676	0.02%
2018/11/22	1	20.75	1	20.90	20.70	0	31,618	0.00%
2018/11/21	3	20.78	0	0.00	20.85	3	31,646	0.01%
2018/11/20	2	21.05	1	21.15	21.00	1	31,556	0.00%
2018/11/19	0	0.00	1	21.00	21.35	-1	31,507	0.00%
2018/11/16	1	20.80	1	21.05	21.10	0	31,257	0.00%
2018/11/14	3	20.82	0	0.00	20.70	3	30,812	0.01%
2018/11/07	0	0.00	2	21.00	21.00	-2	30,638	-0.01%
2018/11/05	5	20.55	0	0.00	20.75	5	31,357	0.02%
2018/11/02	0	0.00	2	20.50	20.80	-2	31,507	-0.01%
2018/11/01	1	20.35	0	0.00	20.35	1	31,652	0.00%
2018/10/30	1	19.95	0	0.00	19.95	1	31,843	0.00%
2018/10/29	1	19.80	0	0.00	19.80	1	32,258	0.00%
2018/10/26	10	19.99	0	0.00	19.90	10	32,467	0.03%
2018/10/25	8	19.94	0	0.00	19.90	8	32,549	0.02%
2018/10/24	12	20.52	6	20.45	20.40	6	32,425	0.02%
2018/10/23	2	20.90	0	0.00	20.95	2	31,694	0.01%
2018/10/22	1	21.20	30	21.05	21.10	-29	31,566	-0.09%
2018/10/17	0.1	21.15	0	0.00	21.05	0.1	32,056	0.00%
2018/10/16	2	21.10	0	0.00	21.15	2	32,242	0.01%
2018/10/15	7.5	21.31	0	0.00	21.20	7.5	32,038	0.02%
2018/10/12	20	21.32	2	21.70	21.70	18	31,832	0.06%
2018/10/11	18	21.37	0	0.00	21.15	18	30,930	0.06%
2018/10/09	0	0.00	2	22.85	22.75	-2	29,737	-0.01%
2018/10/08	2	22.45	0	0.00	22.55	2	29,411	0.01%
2018/10/04	0	0.00	5	22.76	22.95	-5	29,177	-0.02%
2018/10/03	2	22.35	0	0.00	22.50	2	28,887	0.01%
2018/10/02	1	22.45	0	0.00	22.60	1	29,147	0.00%
2018/10/01	0	0.00	0.2	22.90	22.95	-0.2	29,637	0.00%
2018/09/28	0	0.00	3	22.90	23.00	-3	30,451	-0.01%
2018/09/27	10	22.75	25	22.76	23.00	-15	30,471	-0.05%
2018/09/25	0	0.00	60	22.55	22.60	-60	31,058	-0.19%
2018/09/21	0	0.00	2	22.25	22.45	-2	31,317	-0.01%
2018/09/20	0	0.00	3	22.05	22.15	-3	31,159	-0.01%
2018/09/19	0	0.00	4	21.69	21.80	-4	31,153	-0.01%
2018/09/18	0.3	21.55	0	0.00	21.55	0.3	31,334	0.00%
2018/09/14	0	0.00	1	21.35	21.40	-1	31,735	0.00%
2018/09/13	4	21.11	0	0.00	21.20	4	31,826	0.01%
2018/09/11	0	0.00	1	21.40	21.45	-1	32,145	0.00%
2018/09/07	0.5	21.20	0	0.00	21.15	0.5	33,066	0.00%
2018/09/04	0	0.00	5.7	21.42	21.55	-5.7	33,601	-0.02%
2018/09/03	1.4	21.31	0	0.00	21.35	1.4	33,598	0.00%
2018/08/30	0.8	21.35	0	0.00	21.35	0.8	33,603	0.00%
2018/08/29	2	21.45	0	0.00	21.55	2	33,891	0.01%
2018/08/28	0	0.00	1	21.55	21.60	-1	34,008	0.00%
2018/08/20	0	0.00	5	21.25	21.30	-5	35,805	-0.01%
2018/08/17	0	0.00	3	21.15	21.15	-3	35,930	-0.01%
2018/08/16	65	21.01	60	21.20	20.95	5	35,907	0.01%
2018/08/14	0	0.00	7	21.16	21.20	-7	35,891	-0.02%
2018/08/13	6	20.79	5	20.85	20.80	1	36,053	0.00%
2018/08/09	0	0.00	0.3	21.30	21.15	-0.3	35,807	0.00%
2018/08/07	0	0.00	22	21.50	21.45	-22	35,769	-0.06%
2018/08/03	0	0.00	3	21.12	21.20	-3	36,403	-0.01%
2018/07/31	1	20.80	10	20.50	20.75	-9	35,911	-0.03%
2018/07/30	1	20.55	0	0.00	20.50	1	35,161	0.00%
2018/07/27	0	0.00	1.2	20.57	20.65	-1.2	35,318	0.00%
2018/07/19	2	20.45	0	0.00	20.40	2	35,508	0.01%
2018/07/12	5	20.55	0	0.00	20.55	5	35,699	0.01%
2018/07/10	5	20.50	1	20.35	20.40	4	35,582	0.01%
2018/07/09	60	20.53	0	0.00	20.50	60	35,451	0.17%
2018/07/06	3	21.50	61	21.55	21.50	-58	34,888	-0.17%
2018/07/05	15	21.65	0	0.00	21.70	15	34,150	0.04%
2018/07/04	2	21.63	0	0.00	21.80	2	34,001	0.01%
2018/07/03	2	21.70	0	0.00	21.65	2	34,097	0.01%
2018/07/02	1	21.80	0	0.00	21.70	1	33,726	0.00%
2018/06/20	2	21.60	1	21.65	21.85	1	32,358	0.00%
2018/06/19	9	21.72	0	0.00	21.60	9	32,291	0.03%
2018/06/15	5	21.83	0	0.00	22.15	5	31,926	0.02%
2018/06/14	5	22.05	0	0.00	21.90	5	31,544	0.02%
2018/06/13	0	0.00	1.6	22.20	22.35	-1.6	31,192	-0.01%
2018/06/12	1.5	22.24	0	0.00	22.10	1.5	32,170	0.00%
2018/06/05	0	0.00	5	22.05	22.20	-5	32,579	-0.02%
2018/06/04	5	21.75	0	0.00	21.95	5	32,605	0.02%
2018/06/01	1	21.65	27.4	21.63	21.70	-26.4	32,787	-0.08%
2018/05/30	3	21.62	0	0.00	21.60	3	32,648	0.01%
2018/05/25	0	0.00	5	22.24	22.20	-5	33,246	-0.02%
2018/05/24	1	22.15	0	0.00	22.15	1	33,535	0.00%
2018/05/23	0	0.00	0.5	22.05	22.15	-0.5	33,524	0.00%
2018/05/18	79	22.05	0	0.00	22.10	79	34,052	0.23%
2018/05/17	1	22.00	0	0.00	22.05	1	34,396	0.00%
2018/05/16	122	22.00	0	0.00	22.05	122	34,495	0.35%	大買/鉅額交易
2018/05/15	0.9	21.90	0	0.00	21.90	0.9	35,444	0.00%
2018/05/14	0	0.00	1.3	22.04	22.10	-1.3	36,559	0.00%
2018/05/11	0	0.00	2	21.90	21.95	-2	36,817	-0.01%
2018/05/09	0	0.00	2	21.50	21.45	-2	35,954	-0.01%
2018/05/08	0	0.00	0.1	21.35	21.35	-0.1	36,181	0.00%
2018/05/07	0	0.00	0.1	21.10	21.10	-0.1	36,271	0.00%
2018/05/04	3	21.03	0	0.00	21.05	3	36,765	0.01%
2018/05/03	15	21.10	6	21.18	21.10	9	37,037	0.02%
2018/05/02	0	0.00	4	21.30	21.15	-4	37,884	-0.01%
2018/04/24	0	0.00	3	21.25	21.30	-3	40,058	-0.01%
2018/04/23	3	21.38	0	0.00	21.35	3	40,177	0.01%
2018/04/19	0	0.00	2	21.70	21.70	-2	40,704	0.00%
2018/04/17	2	21.10	0	0.00	21.10	2	40,553	0.00%
2018/04/12	0	0.00	0.5	21.40	21.40	-0.5	42,091	0.00%
2018/04/11	0	0.00	1.1	21.36	21.50	-1.1	42,407	0.00%
2018/04/10	200	21.13	1	21.05	21.05	199	42,605	0.47%	大買/鉅額交易
2018/04/09	0	0.00	1	21.00	21.00	-1	42,693	0.00%
2018/04/03	5	20.82	5	20.80	20.90	0	42,305	0.00%
2018/04/02	1	21.10	0	0.00	21.05	1	42,226	0.00%
2018/03/31	1	21.20	0	0.00	21.20	1	42,394	0.00%
2018/03/28	3	21.00	0	0.00	21.00	3	42,682	0.01%
2018/03/27	4	21.05	0	0.00	21.15	4	42,510	0.01%
2018/03/23	15	21.08	0	0.00	20.95	15	42,341	0.04%
2018/03/21	2	21.40	0	0.00	21.50	2	41,595	0.00%
2018/03/20	1	21.55	0	0.00	21.55	1	41,940	0.00%
2018/03/16	11	21.33	0.4	21.40	21.30	10.6	42,333	0.02%
2018/03/14	0	0.00	2.5	21.86	21.80	-2.5	41,261	-0.01%
2018/03/13	10	21.84	5	21.90	21.90	5	41,012	0.01%
2018/03/12	0	0.00	1	21.80	21.90	-1	40,888	0.00%
2018/03/07	2	21.45	0.9	21.45	21.40	1.1	41,693	0.00%
2018/03/05	2	21.70	2	21.75	21.50	0	42,307	0.00%
2018/03/02	2	21.35	0	0.00	21.65	2	41,960	0.00%
2018/02/27	0	0.00	1	21.50	21.35	-1	41,174	0.00%
2018/02/26	0	0.00	6.4	21.38	21.40	-6.4	40,717	-0.02%
2018/02/23	0.1	21.20	1	21.25	21.25	-0.9	40,645	0.00%
2018/02/22	2	20.95	0	0.00	21.20	2	42,130	0.00%
2018/02/21	6	21.03	2	21.03	21.10	4	42,643	0.01%
2018/02/09	0.4	20.50	5	20.35	20.35	-4.6	42,068	-0.01%
2018/02/08	2	20.60	13	20.65	20.60	-11	41,488	-0.03%
2018/02/07	6	20.29	3	20.37	20.35	3	41,165	0.01%
2018/02/06	21	19.84	1	19.70	19.70	20	40,071	0.05%
2018/02/05	3	20.83	0	0.00	20.85	3	38,605	0.01%
2018/02/02	1	21.15	0	0.00	21.30	1	38,047	0.00%
2018/02/01	10	21.25	0	0.00	21.30	10	37,838	0.03%
2018/01/31	0.2	21.20	0	0.00	21.30	0.2	37,489	0.00%
2018/01/26	0	0.00	0.6	21.15	21.15	-0.6	35,918	0.00%
2018/01/25	1	21.20	1	21.20	21.30	0	35,288	0.00%
2018/01/24	0	0.00	4	21.00	21.05	-4	34,288	-0.01%
2018/01/23	3	21.28	2	21.25	21.30	1	33,227	0.00%
2018/01/19	3	21.62	0	0.00	21.70	3	31,896	0.01%
2018/01/17	0	0.00	2	22.00	22.00	-2	31,366	-0.01%
2018/01/16	0	0.00	3	22.07	22.00	-3	31,197	-0.01%
2018/01/15	0	0.00	13	22.03	22.15	-13	30,820	-0.04%
2018/01/12	0	0.00	4	21.70	21.75	-4	30,268	-0.01%
2018/01/10	0	21.60	8	21.44	21.70	-8	29,985	-0.03%
2018/01/08	2	21.25	12	21.32	21.50	-10	28,915	-0.03%
2018/01/05	0	0.00	2	20.80	20.90	-2	27,919	-0.01%
2018/01/03	0	0.00	8	20.64	20.65	-8	27,627	-0.03%