中信金 (2891)-群益金鼎-崇德券商分點個股進出

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
37.45
漲跌
▲1.35
漲幅
+3.74%
成交量
76,460張
產業
上市金融類股
2804人加入追蹤

立即追蹤
本地時間:14:30

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

中信金 (2891)籌碼相關－群益金鼎-崇德券商分點個股進出

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

群益金鼎-崇德券商分點個股進出
群益金鼎-崇德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	2	37.15	3.4	36.80	37.45	-1.4	48,995	0.00%
2024/05/09	6	36.18	5.2	36.17	36.10	0.8	48,450	0.00%
2024/05/08	2	36.33	3.4	36.58	36.40	-1.4	48,077	0.00%
2024/05/07	2	35.80	4	35.96	36.00	-2	47,221	0.00%
2024/05/06	16	36.09	1	36.25	36.10	15	46,134	0.03%
2024/05/03	11	34.61	3	34.98	34.75	8	45,570	0.02%
2024/05/02	4	34.20	0	0.00	34.10	4	44,425	0.01%
2024/04/30	12.1	34.45	17.1	34.23	34.10	-5.1	43,849	-0.01%
2024/04/29	14	34.18	57.2	33.95	34.25	-43.2	42,804	-0.10%
2024/04/26	1	30.95	1	31.20	31.15	0	40,402	0.00%
2024/04/25	1.3	31.05	0	0.00	31.00	1.3	40,831	0.00%
2024/04/24	7	31.50	17.2	31.77	31.45	-10.2	41,070	-0.02%
2024/04/23	3	31.70	1	31.70	31.55	2	41,790	0.00%
2024/04/22	2	31.35	3.2	31.53	31.35	-1.2	42,071	0.00%
2024/04/19	2.2	31.15	3	31.12	31.00	-0.9	41,661	0.00%
2024/04/18	1	31.85	0.1	31.70	31.70	0.9	41,147	0.00%
2024/04/17	0	0.00	2.1	31.58	31.50	-2.1	40,960	-0.01%
2024/04/16	5.3	31.26	22	31.30	30.95	-16.7	40,923	-0.04%
2024/04/15	0	0.00	2	32.05	31.95	-2	40,429	0.00%
2024/04/12	1	31.75	1	32.10	31.75	0	40,770	0.00%
2024/04/11	1.1	31.61	1	31.95	31.95	0.1	40,863	0.00%
2024/04/10	1.1	31.90	0.1	32.45	31.85	1	41,139	0.00%
2024/04/09	3.2	32.19	0	0.00	32.15	3.2	41,635	0.01%
2024/04/08	0	0.00	14	32.06	32.05	-14	41,979	-0.03%
2024/04/03	3	31.55	1	31.95	31.45	2	41,810	0.00%
2024/04/02	0	31.80	1	31.95	31.80	-1	41,734	0.00%
2024/04/01	24.4	31.85	2	32.08	31.65	22.4	41,763	0.05%
2024/03/29	0.1	32.40	16	33.11	33.05	-15.9	41,294	-0.04%
2024/03/28	1	32.30	0	0.00	32.40	1	40,295	0.00%
2024/03/27	0	0.00	23.1	32.30	32.60	-23.1	39,833	-0.06%
2024/03/26	2	31.75	2	32.08	31.80	0	39,715	0.00%
2024/03/22	1	31.70	6.3	31.93	31.90	-5.3	40,539	-0.01%
2024/03/21	0	0.00	2.3	31.87	31.95	-2.3	40,415	-0.01%
2024/03/20	1	31.25	0	0.00	31.25	1	40,546	0.00%
2024/03/18	1	31.60	2	31.40	31.50	-1	40,987	0.00%
2024/03/15	1	31.35	13	31.52	31.75	-12	41,028	-0.03%
2024/03/14	4	31.91	20.4	31.97	32.00	-16.4	40,281	-0.04%
2024/03/13	3	31.00	7	31.27	31.85	-4	40,118	-0.01%
2024/03/12	3	30.30	9	30.32	30.45	-6	38,730	-0.02%
2024/03/11	1.4	30.16	0	0.00	30.30	1.4	38,819	0.00%
2024/03/08	1	29.75	15	30.13	30.20	-14	38,852	-0.04%
2024/03/07	5	29.54	1	29.55	29.80	4	38,308	0.01%
2024/03/06	10	29.50	2	29.40	29.50	8	38,080	0.02%
2024/03/05	7.2	29.15	0	0.00	29.15	7.2	38,671	0.02%
2024/03/01	13	29.18	0	0.00	29.05	13	39,567	0.03%
2024/02/29	1.1	29.10	4	29.25	29.40	-2.9	39,774	-0.01%
2024/02/27	1	29.10	0	0.00	29.00	1	39,506	0.00%
2024/02/26	0	0.00	12	29.21	29.10	-12	39,708	-0.03%
2024/02/23	3	29.10	0	0.00	28.90	3	39,946	0.01%
2024/02/22	2	29.25	9.1	29.19	29.30	-7.1	40,476	-0.02%
2024/02/21	1	29.00	1.1	28.95	28.95	-0.1	40,628	0.00%
2024/02/20	1	29.00	3	28.98	29.00	-2	40,852	0.00%
2024/02/19	0	28.55	2	28.55	28.70	-2	41,036	0.00%
2024/02/16	2	28.30	0.4	28.40	28.25	1.6	41,940	0.00%
2024/02/15	11	28.45	8	28.50	28.40	3	42,544	0.01%
2024/02/05	1	28.10	0.3	28.28	28.15	0.7	42,264	0.00%
2024/02/02	1.1	28.49	0.2	28.35	28.30	0.9	42,121	0.00%
2024/02/01	0	0.00	4	28.55	28.65	-4	41,868	-0.01%
2024/01/31	0.1	28.40	0	0.00	28.45	0.1	41,496	0.00%
2024/01/29	3	28.50	2	28.50	28.50	1	41,631	0.00%
2024/01/26	0	0.00	14	28.35	28.50	-14	42,284	-0.03%
2024/01/25	0.1	28.00	1	28.20	28.15	-1	41,874	0.00%
2024/01/24	6	28.00	0	0.00	28.00	6	41,763	0.01%
2024/01/23	1	27.95	0	0.00	28.10	1	41,710	0.00%
2024/01/22	0	0.00	4	28.05	28.20	-4	41,516	-0.01%
2024/01/19	0	0.00	0.2	27.90	27.90	-0.2	41,418	0.00%
2024/01/18	0.1	27.55	1	27.80	27.85	-1	41,266	0.00%
2024/01/17	2	27.53	1	27.75	27.55	1	40,993	0.00%
2024/01/16	2.1	27.75	0	0.00	27.95	2.1	40,075	0.01%
2024/01/15	0	0.00	1	28.15	28.15	-1	39,622	0.00%
2024/01/12	2	28.03	0	0.00	28.05	2	40,082	0.00%
2024/01/11	0	0.00	3	28.32	28.35	-3	40,188	-0.01%
2024/01/10	3	27.78	0	0.00	28.05	3	40,432	0.01%
2024/01/09	1	28.10	0	0.00	28.10	1	40,259	0.00%
2024/01/08	3.6	28.32	3	28.27	28.40	0.6	40,118	0.00%
2024/01/05	1	28.10	5	28.10	28.10	-4	39,708	-0.01%
2024/01/04	3	28.12	4	28.16	28.15	-1	39,981	0.00%
2024/01/03	2	27.98	12	28.01	28.20	-10	40,301	-0.02%
2024/01/02	1	28.15	1	28.35	28.35	0	39,794	0.00%
2023/12/29	3.1	28.13	9	28.20	28.35	-6	39,694	-0.01%
2023/12/28	2	28.20	6.2	28.23	28.40	-4.2	40,119	-0.01%
2023/12/27	4	27.95	1	28.10	28.10	3	39,994	0.01%
2023/12/26	1	28.00	0.7	28.01	28.00	0.3	39,736	0.00%
2023/12/25	0	0.00	21	27.85	27.85	-21	39,749	-0.05%
2023/12/22	5.1	27.62	1.1	27.76	27.75	4	39,841	0.01%
2023/12/21	1.4	27.54	1.2	27.84	27.85	0.2	39,823	0.00%
2023/12/20	13.3	27.72	0	0.00	27.80	13.3	39,621	0.03%
2023/12/19	0	28.10	0	0.00	28.25	0	39,245	0.00%
2023/12/15	1	28.25	13	28.18	28.15	-12	39,079	-0.03%
2023/12/14	0	0.00	3.1	28.20	28.45	-3.1	38,507	-0.01%
2023/12/13	1.1	27.76	22.5	27.72	27.95	-21.4	37,644	-0.06%
2023/12/12	0	0.00	3	27.62	27.60	-3	37,938	-0.01%
2023/12/11	1	27.20	1.1	27.48	27.40	-0.1	37,935	0.00%
2023/12/08	1	27.40	9	27.36	27.50	-8	37,985	-0.02%
2023/12/07	4	26.85	4	26.95	26.85	0	37,292	0.00%
2023/12/06	1	27.00	23	26.97	27.10	-22	37,464	-0.06%
2023/12/05	4.1	26.61	32	26.75	26.75	-27.9	37,353	-0.07%
2023/12/04	3	26.90	0.1	27.00	26.90	2.9	37,050	0.01%
2023/12/01	2	27.03	0.4	27.01	26.95	1.7	36,998	0.00%
2023/11/30	6.1	27.31	6.2	27.10	27.35	-0.1	36,882	0.00%
2023/11/29	3	27.00	1	26.90	26.85	2	35,893	0.01%
2023/11/28	1.1	27.25	6.4	27.21	27.15	-5.3	35,403	-0.01%
2023/11/27	4	26.90	21	26.77	26.70	-17	35,110	-0.05%
2023/11/24	0	0.00	0.1	26.75	26.75	-0.1	34,855	0.00%
2023/11/23	2	26.73	8	26.94	26.85	-6	34,580	-0.02%
2023/11/22	2	27.05	5	27.10	27.20	-3	34,138	-0.01%
2023/11/21	1	27.00	8.3	27.12	27.05	-7.3	33,878	-0.02%
2023/11/20	2	26.75	0	0.00	26.85	2	33,355	0.01%
2023/11/17	0	26.80	11	26.84	26.85	-11	33,129	-0.03%
2023/11/16	1.3	26.61	0	0.00	26.85	1.3	33,127	0.00%
2023/11/15	10	26.30	18.1	26.62	26.80	-8.1	32,938	-0.02%
2023/11/14	1.3	26.04	13.6	26.04	26.15	-12.3	32,064	-0.04%
2023/11/13	2.1	25.60	0	0.00	25.60	2.1	32,148	0.01%
2023/11/10	2.1	25.35	3.1	25.48	25.50	-1	32,748	0.00%
2023/11/09	0	0.00	2	25.33	25.35	-2	33,119	-0.01%
2023/11/08	1	25.15	1	25.15	25.10	0	33,673	0.00%
2023/11/07	3	25.12	6	25.20	25.15	-3	33,742	-0.01%
2023/11/06	9.1	25.33	7	25.36	25.30	2.1	33,942	0.01%
2023/11/03	0.1	24.90	9.2	25.24	25.35	-9.2	34,020	-0.03%
2023/11/02	0	0.00	2	24.65	24.70	-2	33,840	-0.01%
2023/11/01	1	24.50	0	0.00	24.35	1	34,213	0.00%
2023/10/31	10	24.30	0	0.00	24.35	10	35,314	0.03%
2023/10/30	2.1	24.35	0	0.00	24.35	2.1	36,096	0.01%
2023/10/27	1	24.55	2	24.65	24.60	-1	36,463	0.00%
2023/10/26	3.1	24.42	0	0.00	24.35	3.1	36,899	0.01%
2023/10/25	2.1	24.53	4	24.61	24.65	-2	36,740	-0.01%
2023/10/24	4.1	24.31	0	0.00	24.45	4.1	36,657	0.01%
2023/10/23	6.2	24.36	0.1	24.65	24.35	6.2	36,617	0.02%
2023/10/20	4.2	24.33	2	24.63	24.65	2.2	36,642	0.01%
2023/10/19	2	24.90	0	0.00	24.85	2	36,495	0.01%
2023/10/18	1	24.95	2	25.03	25.15	-1	36,784	0.00%
2023/10/17	5	25.07	1	25.30	25.15	4	36,806	0.01%
2023/10/16	2	25.25	2	25.33	25.35	0	37,220	0.00%
2023/10/13	2	25.03	31.1	25.15	25.15	-29.1	37,555	-0.08%
2023/10/12	0.1	25.15	9	25.18	25.20	-8.9	38,011	-0.02%
2023/10/11	0.4	24.71	15	24.74	24.90	-14.6	37,994	-0.04%
2023/10/06	1	24.25	2	24.25	24.25	-1	37,359	0.00%
2023/10/05	0.1	24.05	3	24.03	24.10	-3	37,413	-0.01%
2023/10/04	7.1	23.83	2	24.00	23.70	5.1	37,241	0.01%
2023/10/03	8.1	24.31	0	0.00	24.20	8.1	36,707	0.02%
2023/09/28	0	0.00	1	24.60	24.50	-1	37,388	0.00%
2023/09/27	4	24.38	0	0.00	24.40	4	37,331	0.01%
2023/09/26	1	24.40	0	0.00	24.55	1	37,243	0.00%
2023/09/25	4	24.38	3	24.53	24.60	1	37,073	0.00%
2023/09/22	10.1	24.21	2	24.25	24.25	8.1	37,010	0.02%
2023/09/21	7.1	24.35	18	24.42	24.35	-11	36,646	-0.03%
2023/09/20	6	25.01	2.1	25.05	24.85	4	36,037	0.01%
2023/09/19	1	24.85	3	24.95	24.95	-2	35,721	-0.01%
2023/09/18	0	0.00	2.1	24.92	24.95	-2.1	35,670	-0.01%
2023/09/15	4	24.75	1	24.75	24.85	3	35,673	0.01%
2023/09/14	0.3	24.85	4	24.93	25.00	-3.7	34,978	-0.01%
2023/09/13	0	0.00	1	24.70	24.70	-1	34,861	0.00%
2023/09/12	0	0.00	2	24.35	24.35	-2	35,158	-0.01%
2023/09/11	1	24.10	1	24.25	24.25	0	35,157	0.00%
2023/09/08	5.7	24.04	4	24.00	24.05	1.7	35,079	0.00%
2023/09/07	3.1	23.60	0.1	23.65	23.60	3	35,101	0.01%
2023/09/06	11.1	23.76	0	0.00	23.65	11.1	35,328	0.03%
2023/09/05	2	23.95	1	24.05	24.00	1	35,773	0.00%
2023/09/01	6	23.77	1	23.95	23.80	5	36,246	0.01%
2023/08/31	7	23.79	0	0.00	23.85	7	36,367	0.02%
2023/08/30	1	24.00	0	0.00	23.90	1	36,238	0.00%
2023/08/29	6	23.93	1	23.95	24.00	5	36,282	0.01%
2023/08/28	0	0.00	3	23.78	23.80	-3	36,345	-0.01%
2023/08/25	11	23.59	0	0.00	23.50	11	37,283	0.03%
2023/08/24	0	0.00	2	23.88	23.85	-2	37,333	-0.01%
2023/08/23	0	0.00	1	23.80	23.70	-1	37,180	0.00%
2023/08/22	7	23.46	0	0.00	23.55	7	37,194	0.02%
2023/08/21	5	23.80	3	23.87	23.85	2	36,888	0.01%
2023/08/18	0.2	23.38	2	23.68	23.35	-1.9	36,736	-0.01%
2023/08/17	8.1	23.01	1	22.90	23.25	7.1	36,714	0.02%
2023/08/16	16.3	23.36	3	23.33	23.40	13.3	36,242	0.04%
2023/08/15	9	23.98	0	0.00	23.90	9	35,831	0.03%
2023/08/14	21	24.33	0	0.00	24.30	21	35,662	0.06%
2023/08/11	0	0.00	1	25.15	24.90	-1	35,686	0.00%
2023/08/10	4	24.85	1	24.90	24.90	3	35,825	0.01%
2023/08/09	0	0.00	1	24.80	24.80	-1	35,631	0.00%
2023/08/08	3.1	24.57	3	24.65	24.60	0.1	35,307	0.00%
2023/08/07	8.5	24.63	0	0.00	24.60	8.5	34,790	0.02%
2023/08/04	33.6	24.68	6	25.01	24.60	27.6	34,284	0.08%
2023/08/02	14.3	26.04	4	26.10	26.15	10.3	33,138	0.03%
2023/08/01	10	26.23	4	26.21	26.25	6	32,438	0.02%
2023/07/31	8	26.31	1	26.45	26.25	7	31,924	0.02%
2023/07/28	23	26.31	10	26.30	26.35	13	31,380	0.04%
2023/07/27	5	26.59	3.2	26.51	26.60	1.8	31,388	0.01%
2023/07/26	1	26.30	13	26.50	26.50	-12	31,543	-0.04%
2023/07/25	1	26.00	9	26.30	26.35	-8	31,479	-0.03%
2023/07/24	22	26.08	32	26.10	26.10	-10	31,318	-0.03%
2023/07/21	0	0.00	14	26.46	26.45	-14	30,989	-0.05%
2023/07/20	3	26.20	1.2	26.20	26.20	1.8	30,342	0.01%
2023/07/19	2	26.05	0.1	26.03	26.05	1.9	29,714	0.01%
2023/07/18	12	26.15	3	25.95	26.25	9	29,118	0.03%
2023/07/17	35	26.05	11	25.90	26.15	24	28,487	0.08%
2023/07/14	2	25.32	15	25.28	25.40	-13	27,827	-0.05%
2023/07/13	3	25.00	0	0.00	24.90	3	27,228	0.01%
2023/07/12	3.1	25.05	3.8	25.07	25.15	-0.7	27,253	0.00%
2023/07/11	1.2	24.81	5	24.89	24.95	-3.8	27,101	-0.01%
2023/07/10	0.1	24.70	0	0.00	24.50	0.1	27,102	0.00%
2023/07/07	2.1	24.19	11	24.22	24.60	-8.9	27,058	-0.03%
2023/07/06	3.1	24.53	0	0.00	24.50	3.1	27,061	0.01%
2023/07/05	0	0.00	17.4	25.00	24.95	-17.4	26,339	-0.07%
2023/07/03	0.1	25.00	3	25.03	25.10	-2.9	26,297	-0.01%
2023/06/30	1	24.75	7	24.97	24.85	-6	26,497	-0.02%
2023/06/28	0	0.00	2	24.90	25.00	-2	26,495	-0.01%
2023/06/27	3.1	24.75	15	24.85	24.75	-12	26,487	-0.05%
2023/06/21	0	0.00	2	25.13	25.10	-2	26,351	-0.01%
2023/06/20	15	24.95	11	24.95	25.05	4	26,306	0.02%
2023/06/19	15.1	24.90	11	24.64	25.05	4.1	26,356	0.02%
2023/06/16	1	24.70	0	0.00	24.55	1	26,527	0.00%
2023/06/15	3	24.62	0.2	24.75	24.70	2.8	26,373	0.01%
2023/06/14	0.1	24.80	3	24.83	24.75	-3	27,373	-0.01%
2023/06/13	3.1	24.93	1	24.90	24.80	2.1	28,420	0.01%
2023/06/12	26.1	24.98	20	24.95	24.80	6.1	28,709	0.02%
2023/06/09	24	25.03	9.1	25.09	25.20	14.9	29,323	0.05%
2023/06/07	0	0.00	2	24.60	24.60	-2	29,102	-0.01%
2023/06/06	1.2	24.37	3.1	24.55	24.45	-1.9	29,120	-0.01%
2023/06/05	4	24.50	8	24.57	24.45	-4	29,340	-0.01%
2023/06/02	4	24.29	3	24.35	24.30	1	29,560	0.00%
2023/06/01	0.2	24.37	2	24.48	24.30	-1.8	29,602	-0.01%
2023/05/31	1.1	24.30	0.3	24.40	24.30	0.8	29,580	0.00%
2023/05/30	1.1	24.49	4	24.56	24.50	-2.9	28,817	-0.01%
2023/05/29	0.1	24.30	2	24.38	24.40	-1.9	28,781	-0.01%
2023/05/26	2.2	23.94	1.4	24.20	24.10	0.8	29,081	0.00%
2023/05/25	6.1	24.17	0.1	24.15	24.10	6	28,947	0.02%
2023/05/24	3.1	24.33	0.1	24.35	24.50	3	28,934	0.01%
2023/05/23	1.1	24.60	3.6	24.54	24.60	-2.6	28,789	-0.01%
2023/05/22	2.1	24.60	5	24.62	24.55	-2.9	28,536	-0.01%
2023/05/19	2.1	24.29	20.1	24.33	24.40	-18	28,329	-0.06%
2023/05/18	2	23.95	71	24.05	24.10	-69	28,064	-0.25%
2023/05/17	1	23.75	9	23.77	23.80	-8	28,059	-0.03%
2023/05/16	0	0.00	6	23.48	23.55	-6	27,711	-0.02%
2023/05/15	1	23.05	26	23.29	23.35	-25	27,531	-0.09%
2023/05/12	2	23.18	20	23.15	23.10	-18	27,525	-0.07%
2023/05/11	0	23.30	0	23.25	23.30	0	27,439	0.00%
2023/05/10	2.2	23.20	0	0.00	23.30	2.2	27,382	0.01%
2023/05/09	0.1	23.25	1	23.30	23.30	-1	27,491	0.00%
2023/05/08	1	23.30	12	23.18	23.35	-11	27,613	-0.04%
2023/05/05	0.6	23.05	1	23.00	23.05	-0.5	27,653	0.00%
2023/05/04	1.1	23.00	0	0.00	23.10	1.1	28,121	0.00%
2023/05/03	3.1	22.95	6	22.95	22.95	-2.9	28,317	-0.01%
2023/05/02	2.6	22.84	6	22.78	22.90	-3.4	28,638	-0.01%
2023/04/26	0	0.00	2	22.40	22.45	-2	29,546	-0.01%
2023/04/25	1	22.45	0	0.00	22.35	1	29,622	0.00%
2023/04/24	0	0.00	1	22.40	22.45	-1	29,609	0.00%
2023/04/21	0	22.30	0	0.00	22.30	0	29,753	0.00%
2023/04/18	0	22.50	1	22.45	22.40	-1	30,543	0.00%
2023/04/17	1	22.45	1	22.55	22.50	0	31,004	0.00%
2023/04/14	1	22.25	3	22.30	22.50	-2	30,952	-0.01%
2023/04/13	3	22.27	9	22.19	22.30	-6	30,912	-0.02%
2023/04/12	1	21.95	0.2	21.93	22.00	0.8	30,712	0.00%
2023/04/11	2.1	21.76	0	0.00	21.85	2.1	30,671	0.01%
2023/04/10	0	21.90	0	0.00	21.80	0	30,480	0.00%
2023/04/07	0.2	21.70	0	21.72	21.70	0.2	30,451	0.00%
2023/04/06	1.5	21.71	0.1	21.70	21.70	1.5	30,326	0.00%
2023/03/31	2	21.85	10	21.87	21.85	-8	30,257	-0.03%
2023/03/30	2.1	21.63	0	0.00	21.65	2.1	30,650	0.01%
2023/03/29	1	21.65	4	21.64	21.70	-3	31,339	-0.01%
2023/03/28	1.1	21.55	1	21.55	21.50	0.1	32,113	0.00%
2023/03/24	0.1	21.50	1	21.55	21.40	-1	34,098	0.00%
2023/03/23	0.1	21.52	0	0.00	21.55	0.1	34,348	0.00%
2023/03/22	15.1	21.36	20	21.30	21.35	-4.9	34,662	-0.01%
2023/03/21	3.2	21.01	0	0.00	21.05	3.2	34,799	0.01%
2023/03/20	19.2	20.95	0	0.00	21.00	19.2	34,685	0.06%
2023/03/17	19.9	20.92	0	0.00	20.85	19.9	34,460	0.06%
2023/03/16	21.4	21.04	0	0.00	20.90	21.4	33,537	0.06%
2023/03/15	6	21.70	0	0.00	21.55	6	33,106	0.02%
2023/03/14	21.3	21.81	0	0.00	21.70	21.3	33,006	0.06%
2023/03/13	7.1	22.20	5	22.20	22.20	2.1	32,321	0.01%
2023/03/10	4.2	22.26	0	0.00	22.25	4.2	32,225	0.01%
2023/03/09	2	22.60	0	0.00	22.50	2	32,297	0.01%
2023/03/08	2	22.55	0	0.00	22.75	2	33,172	0.01%
2023/03/07	1	22.60	0.1	22.70	22.65	0.9	33,327	0.00%
2023/03/03	4	22.46	0	0.00	22.40	4	33,055	0.01%
2023/03/02	0.2	22.53	0	0.00	22.55	0.2	33,368	0.00%
2023/03/01	1	22.70	0	0.00	22.70	1	34,039	0.00%
2023/02/24	0	22.95	0.8	22.90	22.75	-0.8	34,090	0.00%
2023/02/23	1	22.85	0	0.00	22.85	1	34,022	0.00%
2023/02/22	1.1	22.51	0	0.00	22.80	1.1	34,302	0.00%
2023/02/21	0	22.80	0	0.00	22.80	0	34,319	0.00%
2023/02/20	1	22.95	0	0.00	22.95	1	34,675	0.00%
2023/02/17	0.2	22.70	0	0.00	22.75	0.2	35,011	0.00%
2023/02/16	1	22.70	0	0.00	22.70	1	35,347	0.00%
2023/02/15	3	22.67	0	0.00	22.55	3	35,906	0.01%
2023/02/14	10	22.80	13	22.95	22.90	-3	35,542	-0.01%
2023/02/13	3.7	22.57	2	22.57	22.75	1.6	35,761	0.00%
2023/02/10	1	22.35	4	22.45	22.45	-3	35,821	-0.01%
2023/02/08	3	22.35	0	22.45	22.40	3	35,999	0.01%
2023/02/07	13.4	22.42	0	0.00	22.30	13.4	36,182	0.04%
2023/02/06	2.1	22.36	0	0.00	22.35	2.1	36,204	0.01%
2023/02/03	3	22.40	0	0.00	22.40	3	36,347	0.01%
2023/02/02	2.1	22.53	0	0.00	22.50	2.1	36,284	0.01%
2023/02/01	4.3	22.65	0	0.00	22.75	4.3	35,941	0.01%
2023/01/30	1	23.10	1	23.25	23.20	0	35,795	0.00%
2023/01/17	4.5	23.15	0	0.00	23.20	4.5	35,026	0.01%
2023/01/16	0	0.00	16	23.02	23.05	-16	35,085	-0.05%
2023/01/13	0	0.00	1.7	22.96	22.80	-1.7	35,071	0.00%
2023/01/12	1	22.95	0.5	23.10	22.90	0.5	35,746	0.00%
2023/01/11	0	0.00	2	23.10	23.10	-2	36,145	-0.01%
2023/01/10	1	22.90	1	23.15	23.15	0	36,281	0.00%
2023/01/09	0	0.00	7	22.99	23.15	-7	36,241	-0.02%
2023/01/05	1.1	22.50	2.1	22.50	22.60	-1	36,911	0.00%
2023/01/04	1.2	22.30	1	22.35	22.35	0.2	36,655	0.00%
2023/01/03	0	0.00	0	21.95	22.15	0	37,051	0.00%
2022/12/30	1	22.10	1	22.15	22.10	0	37,123	0.00%
2022/12/29	0	21.95	0.2	21.95	21.90	-0.2	37,390	0.00%
2022/12/28	1.3	22.06	0.1	22.25	22.15	1.2	37,930	0.00%
2022/12/27	0.5	22.25	1	22.25	22.25	-0.5	38,289	0.00%
2022/12/23	6	21.88	0	0.00	21.90	6	40,064	0.02%
2022/12/22	3.1	22.08	3	22.10	22.15	0.1	40,898	0.00%
2022/12/21	10.1	21.74	0.1	21.95	21.70	10.1	41,362	0.02%
2022/12/20	5.1	21.86	0	0.00	21.90	5.1	41,361	0.01%
2022/12/19	5	22.10	0	0.00	22.05	5	40,751	0.01%
2022/12/16	2.1	22.38	0	0.00	22.25	2.1	40,189	0.01%
2022/12/14	0	0.00	2.2	22.98	22.90	-2.2	39,290	-0.01%
2022/12/12	0	0.00	1	22.90	22.90	-1	38,858	0.00%
2022/12/08	1	22.85	1	22.90	22.80	0	39,500	0.00%
2022/12/07	10.1	23.00	11	23.15	23.05	-0.9	39,805	0.00%
2022/12/06	0	22.60	0	0.00	22.40	0	39,379	0.00%
2022/12/05	4	22.88	0.1	22.95	22.75	3.9	39,214	0.01%
2022/12/02	0	0.00	2.1	22.60	22.50	-2.1	39,140	-0.01%
2022/12/01	1.9	22.96	2	23.20	22.60	-0.1	39,480	0.00%
2022/11/30	2	23.20	9	23.12	23.00	-7	39,128	-0.02%
2022/11/29	0	0.00	2	22.68	22.85	-2	38,153	-0.01%
2022/11/25	0.1	22.45	0	0.00	22.40	0.1	37,853	0.00%
2022/11/24	11.2	22.44	2	22.40	22.45	9.2	38,158	0.02%
2022/11/23	1.4	22.49	5	22.31	22.55	-3.6	38,123	-0.01%
2022/11/22	2	21.25	1	21.55	21.65	1	37,540	0.00%
2022/11/21	2	21.28	1	21.35	21.40	1	37,520	0.00%
2022/11/18	1.1	21.35	0	0.00	21.40	1.1	37,471	0.00%
2022/11/17	1.2	21.61	0	0.00	21.65	1.2	37,576	0.00%
2022/11/16	2	21.75	1	22.00	21.80	1	37,739	0.00%
2022/11/15	0	0.00	3.5	21.96	22.00	-3.5	37,538	-0.01%
2022/11/14	0.2	21.85	1	21.90	21.70	-0.8	37,461	0.00%
2022/11/11	2	21.63	11.8	21.73	21.85	-9.8	37,305	-0.03%
2022/11/10	0.2	21.15	0	0.00	21.15	0.2	37,003	0.00%
2022/11/09	8	21.04	3	21.23	21.20	5	37,240	0.01%
2022/11/08	1	21.35	3	21.48	21.55	-2	36,802	-0.01%
2022/11/07	5	21.10	20	21.29	21.45	-15	36,762	-0.04%
2022/11/04	1	20.75	1	20.90	20.90	0	36,886	0.00%
2022/11/03	1	20.55	0	0.00	20.55	1	37,187	0.00%
2022/11/02	3	20.92	2	20.85	20.85	1	37,302	0.00%
2022/11/01	5	21.00	4	20.94	21.10	1	37,236	0.00%
2022/10/31	5.2	20.55	0	0.00	20.40	5.2	37,321	0.01%
2022/10/28	1.2	20.43	2	20.60	20.55	-0.8	37,268	0.00%
2022/10/27	4.5	20.64	8.3	20.65	20.55	-3.8	37,391	-0.01%
2022/10/26	9.3	20.33	5	20.45	20.35	4.3	37,477	0.01%
2022/10/25	2	19.88	1	20.00	20.00	1	37,284	0.00%
2022/10/24	0	20.10	10	20.00	19.90	-10	37,507	-0.03%
2022/10/21	4	19.73	0	0.00	20.00	4	37,362	0.01%
2022/10/20	4.1	19.54	0	0.00	19.70	4.1	37,386	0.01%
2022/10/19	1.5	19.85	0	0.00	19.90	1.5	36,856	0.00%
2022/10/18	1	19.90	1	20.15	20.10	0	36,666	0.00%
2022/10/17	11	19.88	1	19.90	19.80	10	36,799	0.03%
2022/10/14	2	19.87	0	0.00	19.80	2	37,156	0.01%
2022/10/13	12.2	19.75	12	19.63	19.65	0.2	37,479	0.00%
2022/10/12	2.3	20.29	0	0.00	20.25	2.3	37,051	0.01%
2022/10/11	3.3	20.12	0	0.00	20.10	3.3	37,553	0.01%
2022/10/07	1.1	20.46	1	20.45	20.45	0.1	37,778	0.00%
2022/10/06	2	20.53	1	20.65	20.60	1	38,698	0.00%
2022/10/05	13	20.65	2	20.73	20.50	11	39,600	0.03%
2022/10/04	10.2	20.25	1	20.10	20.15	9.2	39,489	0.02%
2022/10/03	8.3	19.88	0.2	19.85	19.70	8.1	39,279	0.02%
2022/09/30	6.9	19.89	1	19.85	19.85	5.9	39,035	0.02%
2022/09/29	7.9	20.13	2	20.38	20.05	5.9	38,420	0.02%
2022/09/28	27.4	20.36	3	20.32	20.10	24.4	38,398	0.06%
2022/09/27	13.6	20.84	3	20.85	20.75	10.6	37,734	0.03%
2022/09/26	7	21.36	5	21.36	21.25	2	37,481	0.01%
2022/09/23	3.5	21.66	5	21.72	21.65	-1.5	38,139	0.00%
2022/09/22	11.2	21.63	2	21.60	21.60	9.2	38,352	0.02%
2022/09/21	5	22.05	0	0.00	22.05	5	38,110	0.01%
2022/09/20	12	22.18	0	0.00	22.20	12	38,087	0.03%
2022/09/19	1	22.15	1	22.40	22.15	0	38,054	0.00%
2022/09/16	3	22.20	1	22.25	22.10	2	37,980	0.01%
2022/09/15	3	22.37	0	0.00	22.30	3	37,330	0.01%
2022/09/14	17.1	22.38	0	0.00	22.30	17.1	37,527	0.05%
2022/09/13	2.1	22.85	1	23.10	22.75	1.1	37,514	0.00%
2022/09/12	2	22.98	3	23.02	22.90	-1	37,684	0.00%
2022/09/08	8	22.80	5	22.80	22.90	3	38,143	0.01%
2022/09/07	10.9	22.90	5	23.00	22.80	5.9	38,832	0.02%
2022/09/06	7.1	23.41	1	23.45	23.40	6.1	38,851	0.02%
2022/09/05	12	23.23	3	23.17	23.25	9	39,338	0.02%
2022/09/02	2	22.93	2	23.00	22.90	0	39,793	0.00%
2022/09/01	11	23.00	0	0.00	23.05	11	40,102	0.03%
2022/08/31	2	23.25	1	23.65	23.50	1	40,481	0.00%
2022/08/30	7	23.29	15	23.30	23.25	-8	40,094	-0.02%
2022/08/29	7	23.52	1	23.55	23.50	6	39,792	0.02%
2022/08/26	1	23.85	5.3	23.98	23.85	-4.3	39,689	-0.01%
2022/08/25	0	0.00	2.9	23.80	23.75	-2.9	39,795	-0.01%
2022/08/24	9.1	23.49	0	0.00	23.45	9.1	39,974	0.02%
2022/08/23	7	23.97	0	0.00	23.80	7	43,093	0.02%
2022/08/22	4	24.31	0	0.00	24.35	4	44,016	0.01%
2022/08/19	0.4	24.65	1	24.65	24.60	-0.6	44,991	0.00%
2022/08/18	4	24.66	0	0.00	24.45	4	45,094	0.01%
2022/08/17	6	24.83	6	24.87	24.90	0	45,265	0.00%
2022/08/16	3	24.48	5	24.58	24.55	-2	45,351	0.00%
2022/08/15	4	24.29	5	24.32	24.25	-1	45,511	0.00%
2022/08/12	3	24.08	4	24.11	24.10	-1	45,862	0.00%
2022/08/11	10	23.90	87	23.86	24.05	-77	46,417	-0.17%
2022/08/10	2	23.53	3.1	23.68	23.55	-1.1	46,625	0.00%
2022/08/09	82.5	23.45	1	23.40	23.30	81.5	46,849	0.17%
2022/08/08	1	23.05	0	0.00	23.10	1	47,093	0.00%
2022/08/05	0.2	22.66	9	22.85	23.00	-8.8	47,952	-0.02%
2022/08/04	3	22.25	0	0.00	22.25	3	48,357	0.01%
2022/08/03	5	22.29	0	0.00	22.30	5	48,627	0.01%
2022/08/02	12.3	22.45	5	22.53	22.45	7.3	49,045	0.01%
2022/08/01	1	22.75	0	0.00	22.95	1	49,276	0.00%
2022/07/29	8.1	23.02	6	23.15	22.95	2.1	49,904	0.00%
2022/07/28	4	23.18	13	23.18	23.20	-9	50,145	-0.02%
2022/07/27	1	22.80	0	0.00	22.95	1	50,004	0.00%
2022/07/26	0.2	22.85	2	22.95	22.95	-1.8	50,007	0.00%
2022/07/25	1	22.85	2	22.75	22.70	-1	50,025	0.00%
2022/07/22	4	22.59	1	22.70	22.75	3	50,265	0.01%
2022/07/21	2.5	22.32	8	22.61	22.65	-5.5	50,606	-0.01%
2022/07/20	5	22.34	5	22.59	22.25	0	50,794	0.00%
2022/07/19	3	22.12	0	0.00	22.20	3	50,687	0.01%
2022/07/18	2	22.23	8	22.23	22.30	-6	51,013	-0.01%
2022/07/15	20	21.89	3	21.90	21.80	17	50,644	0.03%
2022/07/14	10.5	22.29	1	22.25	22.25	9.5	50,425	0.02%
2022/07/13	13	23.55	3	23.43	23.45	10	49,828	0.02%
2022/07/12	5.1	23.01	4	23.00	22.95	1.1	49,189	0.00%
2022/07/11	0	0.00	2	23.80	23.65	-2	49,079	0.00%
2022/07/08	18	23.99	29	23.93	23.85	-11	49,584	-0.02%
2022/07/07	19	23.81	3	23.83	23.70	16	49,762	0.03%
2022/07/06	14.1	23.64	0	0.00	23.50	14.1	50,021	0.03%
2022/07/05	2	24.18	0	0.00	24.30	2	49,644	0.00%
2022/07/04	3	24.32	0.2	24.20	24.30	2.8	49,813	0.01%
2022/07/01	10.1	24.61	2	24.40	24.60	8.1	51,056	0.02%
2022/06/30	4.1	25.15	0	0.00	25.10	4.1	51,643	0.01%
2022/06/28	4	25.78	0	0.00	25.80	4	52,170	0.01%
2022/06/23	1	26.15	0	0.00	26.05	1	52,483	0.00%
2022/06/22	1.3	26.04	0	25.95	26.05	1.3	52,405	0.00%
2022/06/21	2	25.90	9	26.26	26.45	-7	52,380	-0.01%
2022/06/20	5	25.36	1	26.35	25.50	4	52,656	0.01%
2022/06/17	4.1	26.14	0	0.00	26.00	4.1	52,494	0.01%
2022/06/16	2	26.90	4	26.90	26.60	-2	52,312	0.00%
2022/06/15	0	0.00	3	26.18	26.30	-3	52,759	-0.01%
2022/06/14	1	26.05	1	25.95	26.00	0	53,021	0.00%
2022/06/13	6	25.44	0	0.00	25.55	6	52,770	0.01%
2022/06/10	1	25.40	3	25.97	26.00	-2	52,499	0.00%
2022/06/09	5.1	26.15	1	25.95	25.85	4.1	52,248	0.01%
2022/06/08	0	0.00	3	26.75	26.75	-3	51,486	-0.01%
2022/06/07	2	26.53	0	0.00	26.55	2	51,853	0.00%
2022/06/06	1	26.50	1	26.85	26.85	0	52,387	0.00%
2022/06/02	0	0.00	4	26.68	26.60	-4	53,198	-0.01%
2022/06/01	3.1	26.75	2	26.75	26.55	1.1	54,359	0.00%
2022/05/31	15	26.57	11	26.56	27.15	4	54,651	0.01%
2022/05/30	4	26.58	1	27.10	27.10	3	51,544	0.01%
2022/05/27	1	26.40	4	26.21	26.60	-3	50,778	-0.01%
2022/05/26	1	25.45	0	0.00	25.30	1	50,891	0.00%
2022/05/25	1	25.50	0	0.00	25.35	1	51,632	0.00%
2022/05/24	1	25.65	5	25.70	25.55	-4	52,700	-0.01%
2022/05/23	4.1	25.48	1	25.65	25.45	3.1	52,523	0.01%
2022/05/20	2.1	25.45	0	0.00	25.45	2.1	52,738	0.00%
2022/05/19	2.1	25.30	0	0.00	25.30	2.1	52,434	0.00%
2022/05/18	1	26.00	2	25.90	26.10	-1	51,969	0.00%
2022/05/17	10	25.54	0	0.00	25.50	10	52,002	0.02%
2022/05/16	3	25.83	4	25.65	25.70	-1	52,112	0.00%
2022/05/13	2.1	25.73	1	25.90	25.80	1.1	51,999	0.00%
2022/05/12	4	26.45	0	0.00	26.05	4	51,405	0.01%
2022/05/11	1.1	27.09	0	0.00	27.10	1.1	51,084	0.00%
2022/05/10	3.1	27.31	6	27.53	27.55	-3	51,342	-0.01%
2022/05/09	5	27.42	2	27.70	27.30	3	51,224	0.01%
2022/05/06	7.1	27.46	3	27.85	28.00	4.1	51,525	0.01%
2022/05/05	11.2	28.29	33	28.63	28.05	-21.8	52,080	-0.04%
2022/05/04	0	0.00	1	29.00	28.90	-1	51,753	0.00%
2022/05/03	5	28.85	6	28.90	28.75	-1	52,196	0.00%
2022/04/29	1	29.00	0	0.00	29.25	1	52,517	0.00%
2022/04/28	3	28.67	1	29.00	29.00	2	52,771	0.00%
2022/04/27	11	28.91	21	29.01	28.90	-10	52,740	-0.02%
2022/04/26	2	29.25	11.4	29.56	29.70	-9.4	52,882	-0.02%
2022/04/25	2	28.85	0	0.00	29.10	2	52,663	0.00%
2022/04/22	1	29.40	2.6	29.12	29.45	-1.6	52,476	0.00%
2022/04/21	1	28.80	0	0.00	28.75	1	52,787	0.00%
2022/04/20	0	0.00	9	29.08	29.20	-9	54,276	-0.02%
2022/04/19	0	0.00	7.5	28.93	28.95	-7.5	54,643	-0.01%
2022/04/18	8.2	28.74	1	29.00	28.75	7.2	55,421	0.01%
2022/04/15	4	29.13	6.5	29.08	29.35	-2.5	55,161	0.00%
2022/04/14	9	29.68	3	29.87	29.45	6	55,199	0.01%
2022/04/13	3.2	30.32	0	30.65	30.35	3.2	54,960	0.01%
2022/04/12	1	30.55	12	30.56	30.70	-11	54,588	-0.02%
2022/04/11	32	30.48	25	30.56	30.45	7	54,014	0.01%
2022/04/08	3.1	30.42	1	30.45	30.50	2.1	53,483	0.00%
2022/04/07	32	30.38	10	30.54	30.35	22	52,910	0.04%
2022/04/06	4	30.10	3.3	30.07	30.15	0.8	51,305	0.00%
2022/04/01	2	29.65	9.5	29.71	29.85	-7.5	49,861	-0.02%
2022/03/31	1	29.25	4.2	29.36	29.40	-3.2	49,092	-0.01%
2022/03/30	0	0.00	5.1	28.99	29.00	-5.1	48,418	-0.01%
2022/03/29	1	28.75	1	28.85	28.80	0	47,964	0.00%
2022/03/28	1	28.45	3	28.65	29.00	-2	48,207	0.00%
2022/03/25	4	29.01	2	28.90	29.00	2	48,151	0.00%
2022/03/24	7	29.09	6	29.13	29.15	1	48,056	0.00%
2022/03/23	7	28.98	11.3	28.92	29.20	-4.3	48,030	-0.01%
2022/03/22	0	0.00	19.2	28.29	28.55	-19.2	47,386	-0.04%
2022/03/21	0	0.00	23	28.38	28.30	-23	47,093	-0.05%
2022/03/18	32	28.09	13	28.20	28.15	19	46,789	0.04%
2022/03/17	15	27.35	25	27.80	27.60	-10	45,712	-0.02%
2022/03/16	3	27.10	25	26.95	26.95	-22	45,111	-0.05%
2022/03/15	27	26.65	2	26.83	26.60	25	44,878	0.06%
2022/03/14	0.2	26.80	24	26.87	26.80	-23.8	45,252	-0.05%
2022/03/11	10	26.70	0	0.00	26.50	10	45,719	0.02%
2022/03/10	5	26.48	10	26.75	26.80	-5	45,980	-0.01%
2022/03/09	2	25.95	15	26.07	25.75	-13	46,095	-0.03%
2022/03/08	15.2	25.73	0	0.00	25.60	15.2	45,964	0.03%
2022/03/07	18.1	26.21	1	26.15	26.25	17.1	45,170	0.04%
2022/03/04	19	27.45	7	27.52	27.35	12	44,605	0.03%
2022/03/03	2	28.05	10	27.95	27.95	-8	44,184	-0.02%
2022/03/02	10.2	27.75	3	27.68	27.95	7.2	44,067	0.02%
2022/03/01	2	27.70	28	27.47	27.75	-26	44,046	-0.06%
2022/02/25	11	26.77	1	27.15	27.15	10	43,248	0.02%
2022/02/24	38.1	26.97	1	26.70	26.90	37.1	42,362	0.09%
2022/02/23	3	27.78	0	0.00	27.80	3	40,992	0.01%
2022/02/22	10.2	27.83	1	27.60	27.85	9.2	41,082	0.02%
2022/02/21	0.1	28.30	0	0.00	28.35	0.1	40,847	0.00%
2022/02/18	1	28.25	0	0.00	28.35	1	41,144	0.00%
2022/02/17	6	28.64	1	28.60	28.45	5	41,111	0.01%
2022/02/16	1.1	28.35	11	28.40	28.20	-10	40,784	-0.02%
2022/02/15	13	28.27	0	0.00	28.15	13	40,242	0.03%
2022/02/14	26	28.52	32	28.48	28.65	-6	39,948	-0.02%
2022/02/11	24	28.72	13	28.72	28.85	11	39,558	0.03%
2022/02/10	3	28.60	12	28.66	28.85	-9	39,375	-0.02%
2022/02/09	2.1	28.68	8.1	28.86	28.90	-6	38,799	-0.02%
2022/02/08	8	28.43	31.6	28.64	28.70	-23.5	38,318	-0.06%
2022/02/07	10	28.35	47.5	28.41	28.50	-37.5	37,643	-0.10%
2022/01/26	0	0.00	16	27.46	27.60	-16	36,413	-0.04%
2022/01/25	28	27.04	13	27.11	27.25	15	36,212	0.04%
2022/01/24	6	27.14	11	27.23	27.50	-5	35,877	-0.01%
2022/01/21	11	27.27	2	27.35	27.40	9	35,482	0.03%
2022/01/20	11	27.55	20	27.51	27.70	-9	34,989	-0.03%
2022/01/19	6	27.83	15	27.75	27.80	-9	34,687	-0.03%
2022/01/18	15	28.00	13	27.93	27.90	2	34,083	0.01%
2022/01/17	23	27.80	30	27.79	27.80	-7	33,806	-0.02%
2022/01/14	38.1	27.97	1	28.45	27.90	37.1	33,758	0.11%
2022/01/13	47.5	28.24	40	27.96	28.45	7.5	33,519	0.02%
2022/01/12	3	27.30	1	27.60	27.40	2	32,036	0.01%
2022/01/11	42	27.21	52	27.01	27.40	-10	31,414	-0.03%
2022/01/10	2	26.10	1	26.40	26.40	1	30,637	0.00%
2022/01/07	46	26.24	1	26.40	26.30	45	30,625	0.15%
2022/01/06	11	26.05	0	0.00	26.20	11	30,273	0.04%
2022/01/04	0	0.00	1	25.95	25.95	-1	29,971	0.00%
2022/01/03	1	25.75	6	26.06	25.75	-5	29,966	-0.02%
2021/12/29	3	25.95	10	26.01	26.10	-7	30,879	-0.02%
2021/12/28	0	0.00	1	25.80	25.95	-1	31,034	0.00%
2021/12/23	0	0.00	3	25.85	25.90	-3	31,987	-0.01%
2021/12/22	3	25.77	22	25.89	25.80	-19	32,059	-0.06%
2021/12/21	0	0.00	7	25.73	25.65	-7	32,072	-0.02%
2021/12/20	26	25.31	45	25.32	25.35	-19	32,028	-0.06%
2021/12/17	36	25.69	3.1	25.65	25.60	32.9	32,276	0.10%
2021/12/16	25	25.42	12	25.36	25.50	13	32,351	0.04%
2021/12/15	0	25.50	0	0.00	25.35	0	32,803	0.00%
2021/12/14	4	25.43	17	25.44	25.55	-13	33,573	-0.04%
2021/12/13	2	25.85	2	25.70	25.85	0	34,321	0.00%
2021/12/10	2.1	25.90	0	0.00	25.95	2.1	34,337	0.01%
2021/12/09	23	25.86	0	0.00	25.90	23	34,485	0.07%
2021/12/08	0	25.80	10	25.85	25.95	-10	34,539	-0.03%
2021/12/07	1.2	25.41	4	25.84	26.00	-2.8	33,932	-0.01%
2021/12/06	5.1	25.05	6	25.34	25.45	-0.9	33,351	0.00%
2021/12/03	11	25.00	13	25.07	25.20	-2	33,150	-0.01%
2021/12/02	6.1	24.50	8	24.82	25.00	-1.9	32,490	-0.01%
2021/12/01	4	24.35	5	24.69	24.85	-1	31,937	0.00%
2021/11/30	5	24.25	7	24.49	24.40	-2	31,777	-0.01%
2021/11/29	3	24.25	1	24.30	24.30	2	31,012	0.01%
2021/11/26	1	24.60	0	0.00	24.70	1	30,927	0.00%
2021/11/25	11	24.90	1.3	24.84	24.95	9.7	31,206	0.03%
2021/11/24	6	24.85	3	24.77	24.80	3	31,106	0.01%
2021/11/23	1	24.30	0	0.00	24.50	1	31,063	0.00%
2021/11/22	2	24.30	0	0.00	24.40	2	31,119	0.01%
2021/11/19	4	24.49	2	24.25	24.25	2	31,263	0.01%
2021/11/18	4	24.63	15	24.70	24.75	-11	31,198	-0.04%
2021/11/17	4	24.40	9.2	24.35	24.45	-5.2	31,080	-0.02%
2021/11/16	0	0.00	2	23.98	24.05	-2	30,878	-0.01%
2021/11/15	0.1	23.90	7	23.95	24.00	-6.9	31,057	-0.02%
2021/11/12	0.1	23.65	4	23.64	23.70	-3.9	30,892	-0.01%
2021/11/11	0	0.00	1	23.60	23.60	-1	31,098	0.00%
2021/11/10	5	23.50	2	23.50	23.55	3	32,063	0.01%
2021/11/09	4	23.50	0	0.00	23.55	4	33,086	0.01%
2021/11/08	1	23.35	2	23.30	23.40	-1	33,500	0.00%
2021/11/04	0	0.00	3	23.50	23.25	-3	33,798	-0.01%
2021/11/03	1	23.20	3	23.32	23.35	-2	33,795	-0.01%
2021/11/02	4	23.10	2	23.20	23.10	2	34,050	0.01%
2021/11/01	8	23.01	0	0.00	23.05	8	34,278	0.02%
2021/10/29	0	0.00	8	23.20	23.20	-8	34,215	-0.02%
2021/10/26	1	23.50	2	23.60	23.55	-1	34,437	0.00%
2021/10/25	1	23.60	0	0.00	23.55	1	34,263	0.00%
2021/10/22	0.3	23.44	9	23.48	23.55	-8.7	34,316	-0.03%
2021/10/21	0	0.00	8	23.24	23.40	-8	33,922	-0.02%
2021/10/18	7	22.98	0	0.00	23.05	7	32,921	0.02%
2021/10/13	0	0.00	0	22.85	22.85	0	32,941	0.00%
2021/10/12	0	0.00	1	22.80	22.90	-1	33,807	0.00%
2021/10/07	0	0.00	9	22.97	22.85	-9	33,870	-0.03%
2021/10/06	0	0.00	4	22.63	22.70	-4	33,628	-0.01%
2021/10/05	2	22.30	2	22.45	22.45	0	33,576	0.00%
2021/10/04	2	22.33	0	0.00	22.40	2	33,626	0.01%
2021/10/01	5	22.53	0	0.00	22.50	5	33,881	0.01%
2021/09/30	0	0.00	2	22.83	22.90	-2	33,630	-0.01%
2021/09/29	0.5	22.80	0	0.00	22.75	0.5	33,470	0.00%
2021/09/28	5	22.85	76	22.84	22.90	-71	33,327	-0.21%
2021/09/27	1	22.70	0	0.00	22.75	1	33,111	0.00%
2021/09/24	4	22.80	0	0.00	22.80	4	33,140	0.01%
2021/09/23	65	22.79	4	22.88	22.95	61	33,035	0.18%
2021/09/22	10	22.51	5	22.65	22.60	5	32,828	0.02%
2021/09/17	5	23.17	0	0.00	23.00	5	32,216	0.02%
2021/09/16	0	0.00	8	23.39	23.40	-8	31,654	-0.03%
2021/09/15	0	0.00	1	23.00	23.00	-1	30,744	0.00%
2021/09/13	0	0.00	6	23.00	23.00	-6	30,470	-0.02%
2021/09/10	0	0.00	5	22.95	22.95	-5	30,734	-0.02%
2021/09/08	0	0.00	0.9	22.85	22.90	-0.9	31,342	0.00%
2021/09/07	0	0.00	0.1	22.75	22.85	-0.1	31,339	0.00%
2021/09/06	0	0.00	4	22.80	22.85	-4	31,468	-0.01%
2021/09/03	0	0.00	4	22.81	22.85	-4	31,466	-0.01%
2021/09/02	6	22.55	5	22.75	22.70	1	31,484	0.00%
2021/09/01	0	0.00	1	23.00	23.00	-1	31,489	0.00%
2021/08/31	1	22.85	8	22.95	23.00	-7	31,304	-0.02%
2021/08/30	1	22.80	2	22.80	22.90	-1	30,826	0.00%
2021/08/27	1	22.55	3	22.57	22.75	-2	30,851	-0.01%
2021/08/25	0	0.00	5	22.18	22.30	-5	30,608	-0.02%
2021/08/24	1	21.60	1	22.00	22.00	0	30,324	0.00%
2021/08/23	2	21.55	3	21.52	21.45	-1	30,290	0.00%
2021/08/20	12	21.18	0	0.00	21.15	12	30,598	0.04%
2021/08/19	14.4	21.37	11.4	21.35	21.35	3	31,913	0.01%
2021/08/18	4	21.55	0	21.65	21.60	4	31,640	0.01%
2021/08/17	3	21.40	2	21.60	21.60	1	32,363	0.00%
2021/08/16	42	21.36	0	0.00	21.40	42	32,290	0.13%
2021/08/13	1	22.80	1	22.85	22.80	0	32,099	0.00%
2021/08/12	5	22.91	0	0.00	22.90	5	31,613	0.02%
2021/08/11	2	23.00	35	23.00	23.00	-33	31,314	-0.11%
2021/08/10	4	23.00	0	0.00	23.00	4	31,564	0.01%
2021/08/09	0.1	23.05	0	0.00	23.10	0.1	32,212	0.00%
2021/08/05	0	0.00	3	23.07	23.10	-3	33,171	-0.01%
2021/08/04	0	0.00	4	23.00	23.00	-4	35,359	-0.01%
2021/08/03	10	22.95	0	0.00	23.05	10	36,865	0.03%
2021/08/02	0	0.00	57	23.00	23.10	-57	38,154	-0.15%
2021/07/29	0	0.00	4	22.83	22.80	-4	38,669	-0.01%
2021/07/28	2	22.60	0	0.00	22.75	2	39,014	0.01%
2021/07/26	1	22.85	2	23.00	22.90	-1	40,148	0.00%
2021/07/23	0	0.00	8	22.92	23.00	-8	40,400	-0.02%
2021/07/22	1	22.80	1	22.80	22.85	0	40,669	0.00%
2021/07/21	1	22.60	0	0.00	22.70	1	41,004	0.00%
2021/07/20	2	22.73	2	22.65	22.65	0	41,527	0.00%
2021/07/19	37	23.05	2	23.00	23.00	35	41,459	0.08%
2021/07/16	0	0.00	16	22.97	23.05	-16	41,699	-0.04%
2021/07/15	0	0.00	1.2	22.70	22.75	-1.2	41,161	0.00%
2021/07/14	5	22.63	0	0.00	22.70	5	41,478	0.01%
2021/07/13	0	0.00	16	22.70	22.70	-16	42,089	-0.04%
2021/07/12	52	22.88	0.7	22.90	22.65	51.3	41,905	0.12%
2021/07/09	5	22.63	2	22.70	22.70	3	41,888	0.01%
2021/07/08	14	22.79	4	22.85	22.85	10	41,757	0.02%
2021/07/06	2	22.55	3	22.55	22.60	-1	41,746	0.00%
2021/07/02	11	22.42	0	0.00	22.40	11	41,755	0.03%
2021/07/01	0	22.60	0	0.00	22.55	0	41,913	0.00%
2021/06/30	8	22.66	4	22.79	22.70	4	41,894	0.01%
2021/06/29	5	22.40	1	22.45	22.60	4	41,824	0.01%
2021/06/28	7	22.65	2	22.75	22.65	5	42,026	0.01%
2021/06/25	10	22.75	1	22.75	22.75	9	42,487	0.02%
2021/06/23	2	22.38	0	0.00	22.55	2	42,846	0.00%
2021/06/22	4	22.35	7	22.33	22.30	-3	43,399	-0.01%
2021/06/21	0	0.00	3	22.10	22.25	-3	43,413	-0.01%
2021/06/18	2	22.18	0.1	22.25	22.15	1.9	43,304	0.00%
2021/06/17	2	22.20	0	0.00	22.30	2	42,894	0.00%
2021/06/16	2	22.25	0	0.00	22.40	2	43,429	0.00%
2021/06/11	19	22.45	9	22.48	22.50	10	44,044	0.02%
2021/06/09	5	22.40	4	22.35	22.45	1	45,733	0.00%
2021/06/08	2	22.50	0	0.00	22.55	2	46,197	0.00%
2021/06/07	14	22.38	25	22.55	22.55	-11	47,083	-0.02%
2021/06/04	10	22.58	0	0.00	22.75	10	47,616	0.02%
2021/06/03	5	22.90	1.2	22.82	22.90	3.8	48,813	0.01%
2021/06/02	2	22.83	10	23.00	22.95	-8	49,204	-0.02%
2021/06/01	2.5	22.96	0	0.00	23.00	2.5	49,151	0.01%
2021/05/31	1	22.90	8	23.13	23.05	-7	49,478	-0.01%
2021/05/28	0.8	22.85	15	22.96	23.00	-14.3	49,540	-0.03%
2021/05/27	14	22.48	0	0.00	22.40	14	49,248	0.03%
2021/05/26	2	22.90	5	22.95	23.00	-3	49,174	-0.01%
2021/05/25	0.1	22.95	35	23.04	22.85	-34.9	49,644	-0.07%
2021/05/24	10.4	22.30	0	0.00	22.50	10.4	49,453	0.02%
2021/05/21	13	22.62	4	23.09	22.60	9	49,918	0.02%
2021/05/20	0	0.00	3	22.38	22.30	-3	49,372	-0.01%
2021/05/19	3	22.38	2	22.45	22.25	1	49,423	0.00%
2021/05/18	2	22.10	22	22.15	22.50	-20	50,016	-0.04%
2021/05/17	1.6	21.26	5	21.32	21.55	-3.4	50,600	-0.01%
2021/05/14	7	22.05	0	0.00	22.00	7	49,939	0.01%
2021/05/13	5.2	22.10	3	22.40	22.05	2.2	49,359	0.00%
2021/05/12	16	22.44	35.7	22.46	22.35	-19.7	48,528	-0.04%
2021/05/11	7	23.55	41	23.64	23.65	-34	46,106	-0.07%
2021/05/10	9	23.94	36.8	23.65	23.95	-27.8	44,550	-0.06%
2021/05/07	3	23.03	37	23.10	23.10	-34	43,845	-0.08%
2021/05/06	11	22.81	3	22.90	23.00	8	43,925	0.02%
2021/05/05	5	22.50	1	22.40	22.50	4	43,415	0.01%
2021/05/04	13	22.53	19	22.33	22.35	-6	43,236	-0.01%
2021/05/03	1	22.60	3	22.63	22.75	-2	42,924	0.00%
2021/04/29	0	0.00	14	22.85	22.80	-14	42,522	-0.03%
2021/04/28	0	0.00	1	23.20	23.25	-1	42,261	0.00%
2021/04/27	1	23.10	9.2	23.13	23.15	-8.2	42,522	-0.02%
2021/04/26	156	23.08	22.2	23.03	23.10	133.8	42,262	0.32%	大買/鉅額交易
2021/04/23	0	22.80	29	22.79	22.80	-29	41,851	-0.07%
2021/04/22	1	22.90	33	22.83	22.90	-32	41,835	-0.08%
2021/04/21	0	0.00	34.5	22.79	22.90	-34.5	41,544	-0.08%
2021/04/20	0	0.00	39.2	22.84	22.90	-39.2	41,334	-0.09%
2021/04/19	4	22.59	17	22.67	22.80	-13	40,921	-0.03%
2021/04/16	1	22.20	5	22.24	22.25	-4	40,432	-0.01%
2021/04/15	5	22.10	3	22.18	22.25	2	41,015	0.00%
2021/04/14	0	0.00	3	22.03	22.10	-3	41,089	-0.01%
2021/04/13	3	22.08	9	22.08	22.10	-6	41,035	-0.01%
2021/04/12	0	0.00	7	21.89	21.90	-7	40,770	-0.02%
2021/04/09	0	0.00	6	21.58	21.60	-6	40,814	-0.01%
2021/04/08	8.5	21.84	2	21.85	21.80	6.5	40,811	0.02%
2021/04/07	0.1	21.90	16	21.98	22.00	-15.9	41,304	-0.04%
2021/04/06	2.5	21.87	0.1	21.90	21.95	2.5	41,296	0.01%
2021/03/31	0	0.00	7	22.04	22.10	-7	41,073	-0.02%
2021/03/30	0	0.00	3	22.00	22.00	-3	40,744	-0.01%
2021/03/29	0	0.00	6.5	21.93	22.00	-6.5	40,197	-0.02%
2021/03/26	9	21.89	0	0.00	21.90	9	39,885	0.02%
2021/03/25	10	21.80	7	21.78	21.80	3	39,408	0.01%
2021/03/24	0	0.00	40	21.50	21.50	-40	38,917	-0.10%
2021/03/23	40	21.44	7	21.47	21.40	33	38,863	0.08%
2021/03/22	0	0.00	4	21.38	21.35	-4	38,694	-0.01%
2021/03/19	5	21.28	13	21.35	21.30	-8	38,735	-0.02%
2021/03/18	20	21.60	23	21.59	21.55	-3	38,061	-0.01%
2021/03/17	1	21.60	33.9	21.71	21.60	-32.9	38,085	-0.09%
2021/03/16	2	21.68	4	21.78	21.80	-2	37,645	-0.01%
2021/03/15	16	21.73	20	21.57	21.75	-4	37,129	-0.01%
2021/03/12	12.1	21.19	36.2	21.29	21.35	-24.1	36,563	-0.07%
2021/03/11	5	21.20	11	21.42	21.10	-6	36,121	-0.02%
2021/03/10	3	21.20	11	21.17	21.20	-8	35,463	-0.02%
2021/03/09	21	21.03	95	21.05	21.10	-74	34,914	-0.21%
2021/03/08	23	20.46	32	20.63	20.60	-9	33,545	-0.03%
2021/03/05	85	20.23	2	20.35	20.30	83	33,395	0.25%
2021/03/04	3	20.30	3	20.38	20.35	0	34,399	0.00%
2021/03/03	0	0.00	3	20.47	20.40	-3	34,249	-0.01%
2021/03/02	6	20.31	10	20.31	20.20	-4	33,925	-0.01%
2021/02/26	26	20.22	1	20.70	20.00	25	33,617	0.07%
2021/02/25	2	20.83	35	20.80	20.90	-33	32,253	-0.10%
2021/02/24	6	20.78	8	20.86	20.75	-2	31,830	-0.01%
2021/02/23	43	20.64	2.3	20.59	20.70	40.8	31,373	0.13%
2021/02/22	0	0.00	52	20.30	20.40	-52	30,959	-0.17%
2021/02/19	51	20.15	10	20.15	20.20	41	31,135	0.13%
2021/02/18	0	0.00	53	20.04	20.00	-53	31,137	-0.17%
2021/02/17	20	19.80	72.3	19.78	19.90	-52.3	30,944	-0.17%
2021/02/05	6	19.30	34	19.36	19.40	-28	30,141	-0.09%
2021/02/04	1	19.25	0	0.00	19.20	1	30,549	0.00%
2021/02/03	2	19.25	10	19.30	19.25	-8	32,051	-0.02%
2021/02/02	4	19.30	42	19.30	19.25	-38	33,079	-0.11%
2021/02/01	1	19.20	23	19.20	19.15	-22	33,410	-0.07%
2021/01/29	18	19.04	0.4	19.15	19.00	17.6	33,638	0.05%
2021/01/28	21.5	19.23	5	19.20	19.20	16.5	32,977	0.05%
2021/01/27	2	19.50	1	19.50	19.40	1	32,563	0.00%
2021/01/26	15	19.38	17	19.37	19.30	-2	32,430	-0.01%
2021/01/25	5	19.50	110	19.50	19.60	-105	32,270	-0.33%	大賣/鉅額交易
2021/01/22	10	19.20	0	0.00	19.20	10	32,136	0.03%
2021/01/21	6	19.30	6.7	19.31	19.25	-0.7	32,122	0.00%
2021/01/20	25	19.41	7	19.33	19.20	18	32,124	0.06%
2021/01/19	11	19.65	10	19.65	19.65	1	31,687	0.00%
2021/01/18	40	19.55	2.4	19.57	19.70	37.6	31,544	0.12%
2021/01/15	3	19.73	50	19.82	19.70	-47	31,287	-0.15%
2021/01/14	16	19.79	13	19.87	19.85	3	31,330	0.01%
2021/01/13	1.8	19.77	26	19.80	19.85	-24.2	31,188	-0.08%
2021/01/12	4.1	19.77	2	19.75	19.70	2.1	31,252	0.01%
2021/01/11	6.2	19.90	75	19.94	19.95	-68.8	31,210	-0.22%
2021/01/08	72.9	19.90	27	19.80	20.00	45.9	31,051	0.15%
2021/01/07	5	19.75	23	19.76	19.80	-18	30,622	-0.06%
2021/01/06	13	19.60	8	19.55	19.55	5	30,449	0.02%
2021/01/05	2	19.65	0	0.00	19.60	2	30,558	0.01%
2021/01/04	36	19.59	0	0.00	19.55	36	30,587	0.12%
2020/12/31	0	0.00	17	19.70	19.70	-17	30,360	-0.06%
2020/12/30	0	0.00	7	19.64	19.75	-7	30,292	-0.02%
2020/12/29	0	0.00	1	19.30	19.25	-1	29,755	0.00%
2020/12/28	5	19.20	0	0.00	19.20	5	29,784	0.02%
2020/12/25	0.5	19.25	0	0.00	19.30	0.5	29,938	0.00%
2020/12/24	5	19.20	0	0.00	19.25	5	30,275	0.02%
2020/12/23	1	19.20	0	0.00	19.20	1	30,566	0.00%
2020/12/22	1	19.35	0	0.00	19.30	1	31,699	0.00%
2020/12/21	0	0.00	1	19.40	19.40	-1	32,751	0.00%
2020/12/18	0	0.00	60	19.30	19.30	-60	33,394	-0.18%
2020/12/17	2	19.35	15	19.43	19.35	-13	33,833	-0.04%
2020/12/16	0	0.00	3	19.48	19.55	-3	33,934	-0.01%
2020/12/15	2	19.33	0	0.00	19.30	2	34,296	0.01%
2020/12/14	1	19.40	10.1	19.40	19.40	-9.1	34,281	-0.03%
2020/12/11	4	19.45	44	19.46	19.55	-40	34,187	-0.12%
2020/12/10	34	19.29	2	19.25	19.30	32	33,886	0.09%
2020/12/09	14.1	19.22	13	19.22	19.20	1.1	33,802	0.00%
2020/12/08	31	19.17	7	19.25	19.35	24	33,789	0.07%
2020/12/07	2	19.55	0	19.60	19.55	2	33,476	0.01%
2020/12/04	8	19.48	32	19.51	19.60	-24	33,511	-0.07%
2020/12/03	1	19.35	15	19.47	19.50	-14	33,453	-0.04%
2020/12/02	7.9	19.38	1	19.50	19.50	6.9	33,587	0.02%
2020/12/01	0.1	19.50	16	19.31	19.40	-15.9	33,717	-0.05%
2020/11/30	32	19.54	0	0.00	19.15	32	33,781	0.09%
2020/11/27	37	19.61	4	19.71	19.75	33	33,163	0.10%
2020/11/26	0.1	19.65	0	0.00	19.70	0.1	33,399	0.00%
2020/11/25	0	0.00	2	19.70	19.70	-2	33,775	-0.01%
2020/11/24	102	19.53	0	0.00	19.55	102	33,792	0.30%	大買/鉅額交易
2020/11/23	0	19.55	0	0.00	19.65	0	33,947	0.00%
2020/11/20	12	19.52	3	19.65	19.55	9	33,918	0.03%
2020/11/19	13	19.76	20	19.90	19.60	-7	33,983	-0.02%
2020/11/18	0	0.00	13	19.97	20.00	-13	33,763	-0.04%
2020/11/17	0	0.00	41	19.80	19.90	-41	33,440	-0.12%
2020/11/16	7	19.71	46	19.81	19.85	-39	33,694	-0.12%
2020/11/13	0	0.00	1	19.50	19.60	-1	33,186	0.00%
2020/11/12	2	19.53	4	19.61	19.60	-2	33,088	-0.01%
2020/11/11	17	19.47	45	19.59	19.80	-28	32,671	-0.09%
2020/11/10	2.2	19.17	35.3	19.08	19.10	-33.1	31,294	-0.11%
2020/11/09	27.1	18.68	12	18.83	18.65	15.1	30,155	0.05%
2020/11/06	2	18.58	31	18.50	18.65	-29	29,811	-0.10%
2020/11/05	2	18.25	0	0.00	18.30	2	29,735	0.01%
2020/11/04	0	0.00	1	18.25	18.20	-1	29,954	0.00%
2020/11/03	0	18.25	1	18.25	18.25	-1	30,115	0.00%
2020/11/02	1	18.15	1	18.15	18.15	0	30,207	0.00%
2020/10/30	6	18.00	0.5	18.05	18.05	5.5	30,224	0.02%
2020/10/29	2.1	18.00	0	0.00	17.95	2.1	29,932	0.01%
2020/10/28	5	18.13	5	18.15	18.15	0	29,950	0.00%
2020/10/27	1	18.15	0	0.00	18.15	1	30,132	0.00%
2020/10/26	2.2	18.30	8	18.33	18.35	-5.8	30,153	-0.02%
2020/10/23	0.1	18.25	0	0.00	18.25	0.1	30,252	0.00%
2020/10/22	0	0.00	6	18.17	18.25	-6	30,656	-0.02%
2020/10/19	2	18.00	4	18.05	18.00	-2	31,061	-0.01%
2020/10/16	2	17.95	0	0.00	17.90	2	31,649	0.01%
2020/10/15	10.2	17.96	10	18.00	17.95	0.2	31,935	0.00%
2020/10/14	12	18.06	0	0.00	18.10	12	31,724	0.04%
2020/10/13	5.1	18.06	0	0.00	18.05	5.1	31,850	0.02%
2020/10/12	1	18.15	0	0.00	18.15	1	32,076	0.00%
2020/10/08	5	18.25	0	0.00	18.35	5	32,502	0.02%
2020/10/07	7	18.25	0	0.00	18.25	7	33,018	0.02%
2020/10/06	3.1	18.31	3	18.37	18.45	0.1	33,938	0.00%
2020/10/05	4	18.18	0	0.00	18.15	4	35,125	0.01%
2020/09/30	0.1	18.40	1	18.40	18.40	-0.9	35,708	0.00%
2020/09/29	10	18.20	2	18.28	18.30	8	35,989	0.02%
2020/09/28	6	17.85	11	17.92	18.05	-5	36,307	-0.01%
2020/09/25	47	17.76	2	17.78	17.60	45	36,580	0.12%
2020/09/24	42	17.77	0	0.00	17.60	42	35,900	0.12%
2020/09/23	7.2	18.04	0	0.00	18.00	7.2	35,340	0.02%
2020/09/22	36	18.24	11	18.30	18.20	25	34,880	0.07%
2020/09/21	28	18.52	0	0.00	18.50	28	34,369	0.08%
2020/09/18	10	18.70	0	0.00	18.60	10	34,323	0.03%
2020/09/17	16	18.76	0	0.00	18.70	16	34,037	0.05%
2020/09/16	1	18.85	0	0.00	18.85	1	33,942	0.00%
2020/09/15	2.1	18.81	6	18.75	18.90	-3.9	33,992	-0.01%
2020/09/14	5	18.75	0	0.00	18.80	5	34,829	0.01%
2020/09/11	1.2	18.82	0	0.00	18.85	1.2	34,980	0.00%
2020/09/10	15.5	18.81	0	0.00	18.90	15.5	35,114	0.04%
2020/09/09	3	18.77	8	18.75	18.80	-5	35,318	-0.01%
2020/09/08	12.6	18.85	0	0.00	18.90	12.6	35,508	0.04%
2020/09/07	11.1	18.80	7	18.80	18.85	4.1	35,874	0.01%
2020/09/04	1	18.75	0	18.90	18.80	1	36,107	0.00%
2020/09/03	14	18.94	3	18.90	18.85	11	35,911	0.03%
2020/09/02	23	18.72	0	0.00	18.70	23	35,754	0.06%
2020/09/01	11.5	18.90	10	18.90	18.90	1.5	35,252	0.00%
2020/08/31	16	19.04	0	0.00	18.95	16	34,963	0.05%
2020/08/28	1.4	19.06	11	19.00	19.00	-9.6	34,821	-0.03%
2020/08/27	31	19.04	3	19.00	19.00	28	35,174	0.08%
2020/08/26	2.5	19.09	0	0.00	19.20	2.5	35,208	0.01%
2020/08/25	0	0.00	0.1	19.15	19.10	-0.1	35,375	0.00%
2020/08/24	3.2	19.05	2	19.05	19.05	1.2	37,240	0.00%
2020/08/21	1.1	19.11	15.7	19.11	19.20	-14.6	37,597	-0.04%
2020/08/20	27.1	19.13	13	19.23	19.00	14.1	37,561	0.04%
2020/08/19	30.3	19.46	2	19.53	19.40	28.3	36,998	0.08%
2020/08/18	1.2	19.46	0	0.00	19.40	1.2	36,721	0.00%
2020/08/17	1.1	19.50	7	19.50	19.50	-5.9	36,793	-0.02%
2020/08/14	9.1	19.38	22	19.40	19.35	-13	36,930	-0.04%
2020/08/13	22.3	19.45	5	19.50	19.50	17.3	37,035	0.05%
2020/08/12	21	19.41	1	19.45	19.40	20	37,303	0.05%
2020/08/11	7	19.49	24	19.50	19.40	-17	37,427	-0.05%
2020/08/10	24	19.45	0	0.00	19.40	24	37,497	0.06%
2020/08/07	8	19.36	1	19.40	19.35	7	37,567	0.02%
2020/08/06	2	19.35	1	19.45	19.40	1	37,582	0.00%
2020/08/05	8.3	19.35	0	0.00	19.30	8.3	38,122	0.02%
2020/08/04	2.2	19.38	1	19.45	19.35	1.2	38,283	0.00%
2020/08/03	8.9	19.32	0	0.00	19.30	8.9	38,321	0.02%
2020/07/31	15	19.49	3	19.50	19.40	12	38,313	0.03%
2020/07/30	2	19.53	0	0.00	19.65	2	38,215	0.01%
2020/07/29	19	19.54	3	19.60	19.50	16	38,150	0.04%
2020/07/28	10	19.30	24	19.30	19.35	-14	38,620	-0.04%
2020/07/27	41	19.50	18.1	19.54	19.35	22.9	39,135	0.06%
2020/07/24	14.1	19.61	30	19.57	19.50	-15.9	39,242	-0.04%
2020/07/23	29.3	19.70	0	0.00	19.75	29.3	39,366	0.07%
2020/07/22	13	19.79	21	19.80	19.80	-8	39,850	-0.02%
2020/07/21	42	19.88	1	19.80	19.80	41	39,576	0.10%
2020/07/20	1	19.95	28	19.85	19.85	-27	39,607	-0.07%
2020/07/17	3	19.83	0	0.00	19.90	3	40,237	0.01%
2020/07/16	79	19.84	2	19.85	19.85	77	40,922	0.19%
2020/07/15	9	19.91	10	19.96	19.90	-1	40,646	0.00%
2020/07/14	14	19.95	0	0.00	19.95	14	40,486	0.03%
2020/07/13	16	20.08	0	0.00	20.10	16	40,670	0.04%
2020/07/10	58	20.95	1	21.00	20.90	57	40,629	0.14%
2020/07/09	2	21.13	1	21.15	21.15	1	40,292	0.00%
2020/07/08	11	21.10	6	21.17	21.15	5	40,156	0.01%
2020/07/07	0	0.00	7.1	21.11	21.20	-7.1	40,241	-0.02%
2020/07/06	0	0.00	1	20.95	21.05	-1	40,072	0.00%
2020/07/03	4	20.73	2.6	20.76	20.80	1.4	39,932	0.00%
2020/07/02	13.1	20.53	0	0.00	20.50	13.1	39,906	0.03%
2020/07/01	5	20.50	15	20.55	20.50	-10	40,075	-0.02%
2020/06/30	0	0.00	1	20.40	20.35	-1	40,199	0.00%
2020/06/29	7	20.19	16	20.15	20.25	-9	40,755	-0.02%
2020/06/24	17	20.34	0	0.00	20.25	17	41,200	0.04%
2020/06/23	0	0.00	1	20.40	20.40	-1	41,993	0.00%
2020/06/22	0	0.00	18	20.25	20.30	-18	42,669	-0.04%
2020/06/19	16	20.22	0	0.00	20.10	16	43,720	0.04%
2020/06/18	6	20.30	0	0.00	20.30	6	43,953	0.01%
2020/06/17	1	20.40	3	20.52	20.55	-2	45,257	0.00%
2020/06/16	5.2	20.35	0	0.00	20.35	5.2	46,903	0.01%
2020/06/15	2	20.10	2	20.28	20.10	0	48,350	0.00%
2020/06/12	3	20.17	11	20.08	20.20	-8	49,216	-0.02%
2020/06/11	42.1	20.93	2	20.60	20.65	40.1	50,336	0.08%
2020/06/10	2	21.05	22	21.10	21.10	-20	51,195	-0.04%
2020/06/09	0	0.00	10	20.99	21.05	-10	53,643	-0.02%
2020/06/08	0.1	20.95	15	20.86	21.00	-14.9	54,674	-0.03%
2020/06/05	2	20.73	2	20.75	20.80	0	55,643	0.00%
2020/06/04	20.2	20.75	1	20.75	20.65	19.2	56,543	0.03%
2020/06/03	0.7	20.65	2	20.73	20.75	-1.3	57,457	0.00%
2020/06/02	0	0.00	12	20.18	20.30	-12	57,439	-0.02%
2020/06/01	14	20.10	41	20.13	20.05	-27	57,450	-0.05%
2020/05/29	3	19.70	2	19.95	19.95	1	57,494	0.00%
2020/05/28	7	19.91	0	0.00	19.85	7	55,907	0.01%
2020/05/27	0	0.00	3	20.07	20.10	-3	56,210	-0.01%
2020/05/26	0	0.00	2	19.93	19.95	-2	56,541	0.00%
2020/05/25	0	0.00	3	19.68	19.75	-3	56,691	-0.01%
2020/05/22	4	19.60	0	0.00	19.55	4	56,938	0.01%
2020/05/21	7.1	19.80	1	19.85	19.80	6.1	56,923	0.01%
2020/05/20	1	19.75	0	0.00	19.85	1	56,828	0.00%
2020/05/19	5	19.80	12.7	19.77	19.85	-7.7	57,037	-0.01%
2020/05/18	2.1	19.50	5	19.55	19.50	-2.9	57,028	-0.01%
2020/05/15	5	19.65	6.4	19.62	19.60	-1.4	57,006	0.00%
2020/05/14	4	19.56	0	0.00	19.55	4	57,148	0.01%
2020/05/13	0	0.00	1	19.80	19.80	-1	56,821	0.00%
2020/05/12	9	19.66	0	0.00	19.65	9	56,806	0.02%
2020/05/11	2	20.10	1	20.15	20.00	1	56,510	0.00%
2020/05/07	1	19.60	2	19.75	19.70	-1	56,494	0.00%
2020/05/06	1	19.55	0	0.00	19.55	1	56,584	0.00%
2020/05/04	3	19.55	0	0.00	19.50	3	56,571	0.01%
2020/04/30	0	0.00	6	20.18	20.00	-6	56,460	-0.01%
2020/04/29	7	19.75	15	19.73	19.70	-8	56,001	-0.01%
2020/04/28	3	19.40	17	19.26	19.50	-14	56,031	-0.02%
2020/04/27	2	18.83	1	19.10	19.05	1	57,103	0.00%
2020/04/24	3	18.60	20	18.65	18.60	-17	56,791	-0.03%
2020/04/23	7	18.56	0	0.00	18.55	7	56,445	0.01%
2020/04/22	17	18.28	15	18.36	18.50	2	56,084	0.00%
2020/04/21	25	18.97	39	18.87	18.70	-14	55,653	-0.03%
2020/04/20	15.1	19.42	0	0.00	19.30	15.1	54,957	0.03%
2020/04/17	2	19.65	18	19.74	19.60	-16	54,808	-0.03%
2020/04/16	23	19.53	0	0.00	19.50	23	54,484	0.04%
2020/04/15	33.1	20.00	40	20.00	19.90	-6.9	53,928	-0.01%
2020/04/14	28	19.49	4	19.41	19.65	24	53,168	0.05%
2020/04/13	9	18.81	18	18.80	18.80	-9	52,397	-0.02%
2020/04/10	18	18.48	3	18.65	18.65	15	51,908	0.03%
2020/04/09	5	18.02	0	0.00	18.05	5	51,292	0.01%
2020/04/08	9	17.87	3	18.03	17.95	6	50,814	0.01%
2020/04/07	1	18.00	0	0.00	17.90	1	50,406	0.00%
2020/04/06	6	17.57	1	17.85	17.85	5	50,107	0.01%
2020/03/31	4	17.95	14	17.95	17.90	-10	49,090	-0.02%
2020/03/30	19	17.68	6	17.78	17.90	13	48,326	0.03%
2020/03/27	7	17.91	17	17.90	17.90	-10	47,734	-0.02%
2020/03/26	4	17.29	20	17.35	17.30	-16	46,872	-0.03%
2020/03/25	10	17.49	21	17.60	17.50	-11	46,742	-0.02%
2020/03/24	20	16.83	4	16.75	16.60	16	45,846	0.03%
2020/03/23	29	16.25	0	0.00	16.15	29	45,074	0.06%
2020/03/20	95	17.04	8	17.15	17.10	87	43,907	0.20%
2020/03/19	21.1	16.96	27	16.54	16.30	-5.9	42,276	-0.01%
2020/03/18	26	18.08	13	18.05	17.95	13	41,243	0.03%
2020/03/17	10.1	18.47	2	18.38	18.35	8.1	40,340	0.02%
2020/03/16	30	19.12	4	19.33	19.05	26	38,936	0.07%
2020/03/13	29	19.01	1	19.60	19.65	28	37,786	0.07%
2020/03/12	20	20.60	1	20.55	20.50	19	35,232	0.05%
2020/03/11	19	21.39	10	21.35	21.35	9	34,135	0.03%
2020/03/10	13	21.53	42	21.50	21.55	-29	33,181	-0.09%
2020/03/09	8.3	21.89	0	0.00	21.80	8.3	32,323	0.03%
2020/03/06	7	22.49	0	0.00	22.40	7	31,317	0.02%
2020/03/05	0	0.00	4	22.79	22.85	-4	31,030	-0.01%
2020/03/04	0.3	22.55	0	0.00	22.55	0.3	30,859	0.00%
2020/03/03	0	0.00	1	22.45	22.55	-1	30,623	0.00%
2020/03/02	6.2	22.21	2	22.23	22.25	4.2	30,120	0.01%
2020/02/27	1	22.60	0	0.00	22.70	1	30,315	0.00%
2020/02/26	1	22.60	0	0.00	22.80	1	29,971	0.00%
2020/02/25	7.1	22.74	0	0.00	22.80	7.1	29,697	0.02%
2020/02/24	2	22.90	20	22.85	22.85	-18	29,878	-0.06%
2020/02/21	2	23.18	0	0.00	23.20	2	29,917	0.01%
2020/02/20	3	23.38	1	23.45	23.45	2	29,837	0.01%
2020/02/19	1	23.25	1	23.25	23.30	0	29,646	0.00%
2020/02/18	0	0.00	22	23.04	23.10	-22	29,619	-0.07%
2020/02/17	0	0.00	10	22.90	22.95	-10	29,671	-0.03%
2020/02/13	0	0.00	2	22.78	22.80	-2	30,859	-0.01%
2020/02/12	1	22.65	0	0.00	22.65	1	31,125	0.00%
2020/02/11	3	22.52	1	22.50	22.55	2	31,005	0.01%
2020/02/10	9.4	22.40	0	0.00	22.50	9.4	31,077	0.03%
2020/02/07	0	0.00	2	22.40	22.50	-2	31,568	-0.01%
2020/02/06	2.5	22.42	11	22.36	22.50	-8.5	31,453	-0.03%
2020/02/05	1	22.20	1	22.35	22.40	0	31,694	0.00%
2020/02/04	1	21.90	2	22.28	22.30	-1	31,443	0.00%
2020/02/03	31	21.90	2	21.95	21.95	29	31,371	0.09%
2020/01/31	3	22.02	0.8	22.10	22.05	2.2	31,208	0.01%
2020/01/30	5	22.25	1.2	22.27	22.00	3.8	30,750	0.01%
2020/01/20	3	22.75	2	22.83	22.90	1	29,385	0.00%
2020/01/17	2	22.60	1	22.60	22.60	1	29,165	0.00%
2020/01/16	7	22.54	0	0.00	22.60	7	29,356	0.02%
2020/01/15	2	22.65	0	0.00	22.70	2	29,348	0.01%
2020/01/14	0	0.00	34	22.56	22.60	-34	29,269	-0.12%
2020/01/13	0	0.00	2	22.35	22.50	-2	28,942	-0.01%
2020/01/09	2	22.20	0	0.00	22.30	2	29,229	0.01%
2020/01/08	1	22.20	0.1	22.25	22.25	0.9	29,318	0.00%
2020/01/07	0	0.00	5.2	22.27	22.35	-5.2	29,051	-0.02%
2020/01/06	3	22.30	0	0.00	22.25	3	29,172	0.01%
2020/01/03	2	22.45	5	22.44	22.45	-3	28,991	-0.01%
2020/01/02	1	22.30	1	22.35	22.35	0	29,062	0.00%
2019/12/30	1	22.45	0	0.00	22.50	1	28,926	0.00%
2019/12/25	2	22.45	0	0.00	22.45	2	29,121	0.01%
2019/12/20	0.5	22.35	0	0.00	22.40	0.5	29,485	0.00%
2019/12/18	0	0.00	1	22.50	22.50	-1	29,240	0.00%
2019/12/16	2	22.40	0	0.00	22.30	2	29,100	0.01%
2019/12/13	0	0.00	5	22.41	22.50	-5	29,132	-0.02%
2019/12/12	0	0.00	2	22.20	22.15	-2	28,495	-0.01%
2019/12/11	0	0.00	1	22.00	22.10	-1	28,282	0.00%
2019/12/10	1	21.90	0	0.00	21.95	1	28,209	0.00%
2019/12/09	0	0.00	4	21.76	21.85	-4	28,218	-0.01%
2019/12/06	1	21.70	6	21.73	21.90	-5	28,482	-0.02%
2019/12/05	7	21.74	0	0.00	21.70	7	28,490	0.02%
2019/12/03	3	21.75	0	0.00	21.75	3	28,292	0.01%
2019/12/02	0	0.00	35	21.85	21.85	-35	28,151	-0.12%
2019/11/29	0	0.00	1.5	21.92	21.85	-1.5	28,072	-0.01%
2019/11/28	1	21.95	2	22.10	21.95	-1	27,767	0.00%
2019/11/27	2	22.10	1	22.25	22.25	1	27,753	0.00%
2019/11/26	1	22.25	10	22.21	22.10	-9	27,682	-0.03%
2019/11/25	2	21.90	2	22.00	21.90	0	26,609	0.00%
2019/11/22	1	22.00	0	0.00	22.00	1	26,937	0.00%
2019/11/21	1	22.00	0	0.00	22.00	1	26,777	0.00%
2019/11/20	1	22.10	1	22.30	22.15	0	26,305	0.00%
2019/11/18	0	0.00	1	22.25	22.25	-1	26,049	0.00%
2019/11/15	3	22.25	0	0.00	22.15	3	25,962	0.01%
2019/11/14	0	0.00	1	22.15	22.15	-1	25,865	0.00%
2019/11/13	0	0.00	9	22.09	22.25	-9	25,955	-0.03%
2019/11/12	5	21.95	47	21.86	21.90	-42	25,256	-0.17%
2019/11/11	19	21.64	0.2	21.60	21.60	18.8	24,622	0.08%
2019/11/08	19	21.78	0	0.00	21.85	19	24,477	0.08%
2019/11/07	2	21.70	15	21.70	21.70	-13	24,669	-0.05%
2019/11/06	0	0.00	4	21.75	21.75	-4	24,715	-0.02%
2019/11/04	5	21.39	5	21.35	21.45	0	24,725	0.00%
2019/10/31	0	0.00	2	21.25	21.20	-2	24,908	-0.01%
2019/10/29	0	0.00	1	21.15	21.15	-1	25,036	0.00%
2019/10/28	0	0.00	5	21.10	21.10	-5	24,769	-0.02%
2019/10/25	3	21.05	2	20.95	21.05	1	24,723	0.00%
2019/10/23	2	20.90	0	0.00	21.00	2	24,501	0.01%
2019/10/22	0	0.00	1	20.95	21.10	-1	24,460	0.00%
2019/10/21	0	0.00	1	21.00	21.00	-1	24,214	0.00%
2019/10/17	5	21.15	13	21.03	21.15	-8	24,150	-0.03%
2019/10/16	0	0.00	17	20.99	20.95	-17	23,826	-0.07%
2019/10/15	0	0.00	1	20.90	20.90	-1	23,758	0.00%
2019/10/09	10.2	20.60	0	0.00	20.60	10.2	24,663	0.04%
2019/10/08	1	20.65	3	20.70	20.75	-2	25,546	-0.01%
2019/10/07	5	20.55	0	0.00	20.55	5	25,902	0.02%
2019/10/04	4	20.55	0	0.00	20.60	4	26,141	0.02%
2019/10/03	11	20.56	0	0.00	20.55	11	26,541	0.04%
2019/10/01	2	20.80	1	20.85	20.85	1	27,048	0.00%
2019/09/27	0	0.00	2	20.78	20.60	-2	27,031	-0.01%
2019/09/26	3	20.70	2	20.70	20.70	1	27,241	0.00%
2019/09/25	3	20.58	0	0.00	20.65	3	27,559	0.01%
2019/09/24	4	20.68	0	0.00	20.75	4	27,399	0.01%
2019/09/23	3	20.90	0	0.00	20.90	3	27,318	0.01%
2019/09/20	5	21.29	3	21.30	21.30	2	27,456	0.01%
2019/09/19	2.5	21.28	0	0.00	21.25	2.5	27,069	0.01%
2019/09/17	4	20.85	2	20.95	21.00	2	27,189	0.01%
2019/09/16	0	0.00	102	21.05	21.05	-102	27,856	-0.37%	大賣/鉅額交易
2019/09/12	10	21.00	0	0.00	21.00	10	28,088	0.04%
2019/09/11	0	0.00	9	20.85	21.00	-9	28,410	-0.03%
2019/09/10	0	0.00	48	20.85	20.95	-48	28,358	-0.17%
2019/09/09	0	0.00	29	20.61	20.65	-29	28,256	-0.10%
2019/09/04	1	20.35	3.3	20.35	20.35	-2.3	28,798	-0.01%
2019/09/03	2.3	20.21	0	0.00	20.20	2.3	28,999	0.01%
2019/08/30	0	0.00	5	20.27	20.35	-5	29,782	-0.02%
2019/08/29	5	20.10	0	0.00	20.10	5	29,901	0.02%
2019/08/28	0	0.00	2	20.15	20.15	-2	30,230	-0.01%
2019/08/27	4	20.10	0	0.00	20.05	4	30,411	0.01%
2019/08/26	21	20.19	0.3	20.25	20.15	20.7	30,322	0.07%
2019/08/23	0.2	20.50	3	20.40	20.50	-2.8	30,561	-0.01%
2019/08/22	1	20.30	0	0.00	20.25	1	30,712	0.00%
2019/08/21	1	20.30	0	0.00	20.30	1	31,456	0.00%
2019/08/20	0	0.00	1	20.50	20.60	-1	31,423	0.00%
2019/08/19	0	0.00	7	20.60	20.45	-7	31,432	-0.02%
2019/08/16	2	20.10	0	0.00	20.50	2	31,486	0.01%
2019/08/15	3	19.98	0	0.00	20.05	3	31,295	0.01%
2019/08/14	5	20.20	0	0.00	20.20	5	31,569	0.02%
2019/08/13	2	20.05	0	0.00	20.00	2	31,757	0.01%
2019/08/12	3	20.35	6.1	20.20	20.20	-3.1	31,637	-0.01%
2019/08/08	0.5	20.25	0.5	20.25	20.15	0	31,471	0.00%
2019/08/07	11	20.00	0	0.00	20.05	11	31,689	0.03%
2019/08/06	37	19.85	30	19.95	19.95	7	32,019	0.02%
2019/08/05	3	20.00	0	0.00	20.10	3	31,858	0.01%
2019/08/02	19	20.08	5	20.05	20.05	14	32,159	0.04%
2019/08/01	6	20.23	0	0.00	20.30	6	32,456	0.02%
2019/07/31	5	20.40	0	0.00	20.30	5	32,839	0.02%
2019/07/29	2	20.55	3	20.50	20.50	-1	33,121	0.00%
2019/07/26	3	20.55	0	0.00	20.55	3	33,997	0.01%
2019/07/25	2	20.45	0	0.00	20.65	2	34,955	0.01%
2019/07/24	0	0.00	15	20.55	20.45	-15	35,354	-0.04%
2019/07/23	1	20.50	2	20.50	20.50	-1	35,852	0.00%
2019/07/18	3	20.55	0	0.00	20.60	3	36,021	0.01%
2019/07/17	4	20.50	0	0.00	20.60	4	36,136	0.01%
2019/07/16	15.3	20.49	2	20.50	20.55	13.3	36,056	0.04%
2019/07/15	17	20.68	0	0.00	20.65	17	35,686	0.05%
2019/07/12	37	21.65	0	0.00	21.60	37	35,402	0.10%
2019/07/11	0	0.00	31	21.79	21.75	-31	34,856	-0.09%
2019/07/09	1	21.75	7	21.74	21.70	-6	34,489	-0.02%
2019/07/08	6	21.66	10	21.70	21.70	-4	34,092	-0.01%
2019/07/02	1	21.40	0	0.00	21.50	1	33,679	0.00%
2019/07/01	0	0.00	1	21.50	21.45	-1	33,343	0.00%
2019/06/28	0	0.00	3	21.45	21.35	-3	33,160	-0.01%
2019/06/27	0	0.00	4	21.41	21.45	-4	33,348	-0.01%
2019/06/26	0	0.00	1	21.20	21.20	-1	33,292	0.00%
2019/06/25	8.4	21.10	7	21.10	21.10	1.4	33,339	0.00%
2019/06/24	0.3	21.10	0	0.00	21.05	0.3	33,308	0.00%
2019/06/21	1.3	21.15	0	0.00	21.10	1.3	32,956	0.00%
2019/06/20	0	0.00	8	21.55	21.40	-8	32,289	-0.02%
2019/06/19	0	0.00	4	21.45	21.50	-4	32,024	-0.01%
2019/06/18	6	21.28	0	0.00	21.30	6	31,469	0.02%
2019/06/14	0	0.00	1	21.30	21.35	-1	31,601	0.00%
2019/06/13	2	21.05	1	21.05	21.05	1	31,240	0.00%
2019/06/11	0	0.00	1	21.25	21.10	-1	31,415	0.00%
2019/06/10	0	0.00	2	21.28	21.30	-2	31,246	-0.01%
2019/06/06	5	21.00	5	21.00	21.05	0	30,905	0.00%
2019/06/05	10	20.85	1	20.90	20.95	9	30,745	0.03%
2019/06/04	11	20.84	0	0.00	20.80	11	30,803	0.04%
2019/05/31	0	0.00	2	21.00	20.95	-2	30,684	-0.01%
2019/05/30	0	0.00	4	20.85	20.90	-4	30,525	-0.01%
2019/05/29	1	20.80	0	0.00	20.85	1	30,603	0.00%
2019/05/28	5	20.91	1	21.05	21.05	4	30,736	0.01%
2019/05/27	0	0.00	6.3	20.90	20.95	-6.3	30,128	-0.02%
2019/05/22	2	20.88	4	20.89	20.90	-2	30,039	-0.01%
2019/05/21	2	20.80	6	21.05	20.95	-4	30,045	-0.01%
2019/05/20	0	0.00	10	20.90	20.90	-10	29,570	-0.03%
2019/05/17	7	20.75	0	0.00	20.70	7	29,337	0.02%
2019/05/16	0	0.00	2	20.80	20.70	-2	29,265	-0.01%
2019/05/15	8	20.82	0	0.00	20.80	8	29,001	0.03%
2019/05/14	1	20.85	0	0.00	21.05	1	28,760	0.00%
2019/05/13	0	0.00	1	21.05	21.05	-1	28,667	0.00%
2019/05/10	2	21.20	14	21.18	21.20	-12	28,748	-0.04%
2019/05/09	35	20.86	2	20.80	20.85	33	28,522	0.12%
2019/05/08	105	21.20	0	0.00	21.10	105	28,103	0.37%	大買/鉅額交易
2019/05/07	2	21.50	1	21.65	21.45	1	27,915	0.00%
2019/05/06	8	21.45	7	21.45	21.45	1	28,031	0.00%
2019/05/03	5	21.60	30	21.82	21.85	-25	27,735	-0.09%
2019/05/02	0	0.00	20	21.47	21.50	-20	26,834	-0.07%
2019/04/30	5	20.95	35	20.96	21.15	-30	26,317	-0.11%
2019/04/29	2	20.75	3	20.90	20.90	-1	26,122	0.00%
2019/04/26	2	20.48	3	20.55	20.45	-1	26,110	0.00%
2019/04/25	0	0.00	25	20.60	20.60	-25	26,122	-0.10%
2019/04/22	0	0.00	8	20.41	20.45	-8	26,317	-0.03%
2019/04/19	0	0.00	23	20.30	20.40	-23	26,539	-0.09%
2019/04/18	23	20.32	0	0.00	20.20	23	26,699	0.09%
2019/04/17	13	20.39	0	0.00	20.35	13	26,558	0.05%
2019/04/16	1	20.45	0	0.00	20.45	1	26,322	0.00%
2019/04/12	10	20.60	0	0.00	20.55	10	26,754	0.04%
2019/04/10	5	20.70	0	0.00	20.55	5	26,937	0.02%
2019/04/09	0	0.00	3.5	20.63	20.75	-3.5	27,013	-0.01%
2019/04/08	1	20.55	0	0.00	20.55	1	26,910	0.00%
2019/04/03	0	0.00	7	20.40	20.35	-7	26,705	-0.03%
2019/04/01	5	20.36	5	20.35	20.30	0	26,739	0.00%
2019/03/29	5.5	20.45	4	20.40	20.45	1.5	26,136	0.01%
2019/03/28	33	20.45	0	0.00	20.40	33	26,082	0.13%
2019/03/27	13	20.45	0	0.00	20.40	13	26,159	0.05%
2019/03/26	1	20.60	0	0.00	20.65	1	26,032	0.00%
2019/03/25	1	20.60	0	0.00	20.60	1	26,246	0.00%
2019/03/22	1	20.85	0	0.00	20.90	1	26,262	0.00%
2019/03/21	0	0.00	1	21.00	21.00	-1	26,561	0.00%
2019/03/20	36	20.85	0	0.00	20.90	36	26,863	0.13%
2019/03/18	0	0.00	1	20.80	20.85	-1	27,481	0.00%
2019/03/14	10	20.55	2	20.50	20.55	8	27,247	0.03%
2019/03/13	2	20.50	0	0.00	20.45	2	27,360	0.01%
2019/03/12	3	20.55	5	20.60	20.60	-2	27,326	-0.01%
2019/03/08	2	20.48	0	0.00	20.35	2	27,427	0.01%
2019/03/06	4	20.65	0	0.00	20.55	4	27,671	0.01%
2019/03/05	5	20.67	0	0.00	20.65	5	27,714	0.02%
2019/03/04	16	20.65	6	20.76	20.75	10	27,585	0.04%
2019/02/27	20	20.80	0	0.00	20.85	20	27,417	0.07%
2019/02/26	0	0.00	5	20.81	20.80	-5	27,282	-0.02%
2019/02/25	8	20.71	0	20.75	20.75	8	27,137	0.03%
2019/02/21	1	20.55	5	20.65	20.75	-4	26,919	-0.01%
2019/02/19	5	20.45	0	0.00	20.45	5	27,327	0.02%
2019/02/18	0	0.00	4	20.46	20.45	-4	27,517	-0.01%
2019/02/15	2	20.45	1	20.45	20.45	1	27,909	0.00%
2019/02/14	0	0.00	5	20.60	20.60	-5	28,469	-0.02%
2019/02/13	0	0.00	5	20.60	20.60	-5	28,526	-0.02%
2019/02/12	8	20.40	1	20.40	20.55	7	28,385	0.02%
2019/02/11	2	20.58	0	0.00	20.45	2	27,998	0.01%
2019/01/30	15	20.60	0	0.00	20.70	15	27,590	0.05%
2019/01/28	5	20.66	0	0.00	20.70	5	27,299	0.02%
2019/01/25	1	20.45	0	0.00	20.60	1	27,101	0.00%
2019/01/24	0	0.00	2	20.40	20.40	-2	26,799	-0.01%
2019/01/23	0	0.00	5	20.45	20.35	-5	27,098	-0.02%
2019/01/22	7	20.34	1	20.30	20.50	6	27,099	0.02%
2019/01/21	0	0.00	45	20.10	20.25	-45	26,915	-0.17%
2019/01/18	1	19.95	0	0.00	19.95	1	27,051	0.00%
2019/01/17	2	19.95	0	0.00	20.00	2	27,425	0.01%
2019/01/16	2	20.10	0	0.00	20.05	2	28,259	0.01%
2019/01/15	0	0.00	5	20.14	20.15	-5	28,265	-0.02%
2019/01/14	46	20.19	0	0.00	20.10	46	28,092	0.16%
2019/01/11	0	0.00	1	20.25	20.10	-1	28,288	0.00%
2019/01/09	0	0.00	4	20.13	20.25	-4	27,976	-0.01%
2019/01/08	10	20.00	0	0.00	19.95	10	27,952	0.04%
2019/01/07	0	0.00	2	20.05	20.10	-2	28,441	-0.01%
2019/01/04	3	19.70	0	0.00	19.80	3	29,344	0.01%
2019/01/03	0	0.00	1	20.00	20.00	-1	30,352	0.00%
2019/01/02	3	19.85	0	0.00	19.90	3	30,669	0.01%
2018/12/28	1	20.00	0	0.00	20.20	1	30,755	0.00%
2018/12/27	3	19.93	1	19.90	19.95	2	30,893	0.01%
2018/12/26	1	19.85	0	0.00	19.80	1	31,347	0.00%
2018/12/25	4	19.75	0	0.00	19.75	4	31,571	0.01%
2018/12/24	7	19.85	0	0.00	19.85	7	31,770	0.02%
2018/12/21	6	19.92	0	0.00	19.90	6	32,371	0.02%
2018/12/20	27	19.95	0	0.00	19.95	27	32,619	0.08%
2018/12/19	0	0.00	50	20.05	20.15	-50	32,555	-0.15%
2018/12/18	1	20.05	0	0.00	20.00	1	32,766	0.00%
2018/12/17	1	20.25	0	0.00	20.20	1	33,529	0.00%
2018/12/14	1	20.15	3	20.42	20.45	-2	34,004	-0.01%
2018/12/13	6	20.05	1	20.10	20.10	5	33,884	0.01%
2018/12/12	7	19.90	0	0.00	19.90	7	33,804	0.02%
2018/12/11	6	19.94	9	19.93	20.00	-3	32,968	-0.01%
2018/12/10	9	20.03	5	20.00	20.00	4	32,772	0.01%
2018/12/07	6	20.22	3	20.20	20.20	3	32,513	0.01%
2018/12/06	1	20.25	0	0.00	20.35	1	32,465	0.00%
2018/12/05	1	20.50	0	0.00	20.45	1	32,426	0.00%
2018/12/04	0	0.00	1	20.65	20.65	-1	32,496	0.00%
2018/11/30	1	20.45	5	20.45	20.45	-4	32,270	-0.01%
2018/11/29	4	20.48	0	0.00	20.40	4	31,986	0.01%
2018/11/28	5	20.55	0	0.00	20.60	5	31,806	0.02%
2018/11/27	4	20.54	0	0.00	20.60	4	31,712	0.01%
2018/11/26	0	0.00	6	20.85	20.65	-6	31,800	-0.02%
2018/11/22	5	20.75	0	0.00	20.70	5	31,618	0.02%
2018/11/21	0	0.00	1.1	20.81	20.85	-1.1	31,646	0.00%
2018/11/20	5	21.20	1	21.15	21.00	4	31,556	0.01%
2018/11/19	7	21.04	5	21.35	21.35	2	31,507	0.01%
2018/11/14	6	20.83	0	0.00	20.70	6	30,812	0.02%
2018/11/12	5	21.05	0	0.00	21.10	5	30,184	0.02%
2018/11/09	5	21.00	7	21.14	21.15	-2	30,503	-0.01%
2018/11/08	10	21.11	9	21.18	21.20	1	30,660	0.00%
2018/11/07	0	0.00	1	20.95	21.00	-1	30,638	0.00%
2018/11/06	5	20.80	6	20.70	20.75	-1	31,190	0.00%
2018/11/05	2	20.50	0	0.00	20.75	2	31,357	0.01%
2018/11/02	5	20.50	2	20.80	20.80	3	31,507	0.01%
2018/11/01	6	20.49	0	0.00	20.35	6	31,652	0.02%
2018/10/31	3	20.05	0	0.00	20.65	3	32,056	0.01%
2018/10/30	1	20.00	0	0.00	19.95	1	31,843	0.00%
2018/10/29	5	20.05	0	0.00	19.80	5	32,258	0.02%
2018/10/26	3	19.97	53	19.91	19.90	-50	32,467	-0.15%
2018/10/25	13	19.94	12	19.96	19.90	1	32,549	0.00%
2018/10/24	10	20.45	10	20.70	20.40	0	32,425	0.00%
2018/10/23	6	20.86	0	0.00	20.95	6	31,694	0.02%
2018/10/18	3	21.20	0	0.00	21.15	3	31,970	0.01%
2018/10/17	12	21.29	8	21.25	21.05	4	32,056	0.01%
2018/10/16	3	21.30	8	21.10	21.15	-5	32,242	-0.02%
2018/10/15	1	21.20	10	21.25	21.20	-9	32,038	-0.03%
2018/10/12	1	21.20	0	0.00	21.70	1	31,832	0.00%
2018/10/11	51	21.51	0	0.00	21.15	51	30,930	0.16%
2018/10/09	0	0.00	13	22.83	22.75	-13	29,737	-0.04%
2018/10/05	0	0.00	3	22.67	22.70	-3	29,290	-0.01%
2018/10/04	2	22.55	66	22.75	22.95	-64	29,177	-0.22%
2018/10/03	5	22.40	0	0.00	22.50	5	28,887	0.02%
2018/10/02	72	22.55	0	0.00	22.60	72	29,147	0.25%
2018/10/01	1	22.80	3	22.93	22.95	-2	29,637	-0.01%
2018/09/28	1	22.85	4	22.90	23.00	-3	30,451	-0.01%
2018/09/27	0	0.00	34	22.69	23.00	-34	30,471	-0.11%
2018/09/25	9	22.53	0	0.00	22.60	9	31,058	0.03%
2018/09/21	0	0.00	3	22.32	22.45	-3	31,317	-0.01%
2018/09/20	0	0.00	44	22.02	22.15	-44	31,159	-0.14%
2018/09/19	0	0.00	3	21.73	21.80	-3	31,153	-0.01%
2018/09/14	0	0.00	4	21.33	21.40	-4	31,735	-0.01%
2018/09/13	5	21.12	1	21.20	21.20	4	31,826	0.01%
2018/09/12	0	0.00	1	21.15	21.20	-1	31,995	0.00%
2018/09/07	2	21.08	2	21.15	21.15	0	33,066	0.00%
2018/09/05	5	21.32	0	0.00	21.20	5	33,573	0.01%
2018/09/04	0	0.00	3	21.50	21.55	-3	33,601	-0.01%
2018/09/03	6	21.33	3	21.42	21.35	3	33,598	0.01%
2018/08/30	4	21.31	0	0.00	21.35	4	33,603	0.01%
2018/08/29	1	21.40	1	21.50	21.55	0	33,891	0.00%
2018/08/28	0	0.00	2	21.58	21.60	-2	34,008	-0.01%
2018/08/27	0.2	21.50	0	0.00	21.50	0.2	34,035	0.00%
2018/08/22	4	21.40	0	0.00	21.50	4	35,855	0.01%
2018/08/17	0	0.00	4	21.21	21.15	-4	35,930	-0.01%
2018/08/16	5.3	21.02	3	21.32	20.95	2.3	35,907	0.01%
2018/08/15	9	21.10	1	21.30	21.30	8	35,832	0.02%
2018/08/14	2	21.00	2	20.90	21.20	0	35,891	0.00%
2018/08/13	0.5	21.00	1	20.80	20.80	-0.5	36,053	0.00%
2018/08/10	2	21.20	0	0.00	21.30	2	35,638	0.01%
2018/08/09	3	21.32	0	0.00	21.15	3	35,807	0.01%
2018/08/08	0	0.00	1	21.55	21.40	-1	35,680	0.00%
2018/08/07	0	0.00	83	21.50	21.45	-83	35,769	-0.23%
2018/08/06	4	21.31	5	21.41	21.45	-1	35,645	0.00%
2018/08/03	0	0.00	1	21.15	21.20	-1	36,403	0.00%
2018/08/02	0	0.00	2	21.05	20.75	-2	36,266	-0.01%
2018/08/01	0	0.00	2	20.90	21.10	-2	36,116	-0.01%
2018/07/31	0.3	20.75	7	20.84	20.75	-6.7	35,911	-0.02%
2018/07/30	3	20.62	0	0.00	20.50	3	35,161	0.01%
2018/07/27	1.2	20.57	0	0.00	20.65	1.2	35,318	0.00%
2018/07/26	7	20.41	0	0.00	20.55	7	35,521	0.02%
2018/07/24	0.3	20.50	0	0.00	20.50	0.3	35,542	0.00%
2018/07/23	2.2	20.43	0	0.00	20.45	2.2	35,543	0.01%
2018/07/20	0	0.00	10	20.50	20.50	-10	35,461	-0.03%
2018/07/19	5	20.42	0	0.00	20.40	5	35,508	0.01%
2018/07/17	2	20.50	0	0.00	20.50	2	35,090	0.01%
2018/07/16	1	20.60	1	20.70	20.65	0	35,177	0.00%
2018/07/12	10	20.55	0	0.00	20.55	10	35,699	0.03%
2018/07/11	2	20.43	1	20.45	20.45	1	35,729	0.00%
2018/07/10	4	20.58	0	0.00	20.40	4	35,582	0.01%
2018/07/09	3	20.55	0	0.00	20.50	3	35,451	0.01%
2018/07/06	0	0.00	40	21.60	21.50	-40	34,888	-0.11%
2018/07/04	1	21.60	0	0.00	21.80	1	34,001	0.00%
2018/06/29	0	0.00	3	21.88	21.95	-3	33,189	-0.01%
2018/06/28	1	21.75	0	0.00	21.75	1	32,256	0.00%
2018/06/27	0	0.00	1	22.00	21.90	-1	31,673	0.00%
2018/06/26	2	21.85	0	0.00	21.75	2	31,466	0.01%
2018/06/25	0	0.00	1	21.90	21.75	-1	31,504	0.00%
2018/06/22	1	21.65	5	21.65	21.85	-4	31,675	-0.01%
2018/06/21	0	0.00	2	22.00	21.70	-2	31,678	-0.01%
2018/06/20	0	0.00	5	21.83	21.85	-5	32,358	-0.02%
2018/06/19	9	21.65	0	0.00	21.60	9	32,291	0.03%
2018/06/15	0	0.00	5	21.80	22.15	-5	31,926	-0.02%
2018/06/14	5	21.98	0	0.00	21.90	5	31,544	0.02%
2018/06/13	15	22.30	5	22.35	22.35	10	31,192	0.03%
2018/06/12	83	22.15	1.1	22.19	22.10	81.9	32,170	0.25%
2018/06/11	0	0.00	1	22.25	22.35	-1	32,173	0.00%
2018/06/07	10	22.45	0	0.00	22.50	10	32,491	0.03%
2018/06/06	0	0.00	10	22.32	22.45	-10	32,693	-0.03%
2018/06/05	0	0.00	115	21.90	22.20	-115	32,579	-0.35%	大賣/鉅額交易
2018/06/04	0	0.00	2	21.75	21.95	-2	32,605	-0.01%
2018/06/01	0	0.00	0	21.70	21.70	0	32,787	0.00%
2018/05/31	2	21.73	12	21.62	21.60	-10	33,175	-0.03%
2018/05/30	9	21.74	15	21.83	21.60	-6	32,648	-0.02%
2018/05/28	5	22.20	0	0.00	22.20	5	32,740	0.02%
2018/05/23	0	0.00	3	22.15	22.15	-3	33,524	-0.01%
2018/05/22	0	0.00	45	22.20	22.15	-45	33,611	-0.13%
2018/05/21	0	0.00	13	22.15	22.15	-13	33,968	-0.04%
2018/05/17	0	0.00	5	21.95	22.05	-5	34,396	-0.01%
2018/05/16	0	0.00	5	22.00	22.05	-5	34,495	-0.01%
2018/05/15	0	0.00	5	21.95	21.90	-5	35,444	-0.01%
2018/05/14	10	22.15	0	0.00	22.10	10	36,559	0.03%
2018/05/11	6	21.87	94	21.80	21.95	-88	36,817	-0.24%
2018/05/10	0	0.00	2	21.48	21.45	-2	36,033	-0.01%
2018/05/09	0	0.00	4	21.48	21.45	-4	35,954	-0.01%
2018/05/08	2	21.30	2	21.20	21.35	0	36,181	0.00%
2018/05/07	3	21.10	0	0.00	21.10	3	36,271	0.01%
2018/05/04	22	21.00	0	0.00	21.05	22	36,765	0.06%
2018/05/03	1	21.05	0	0.00	21.10	1	37,037	0.00%
2018/05/02	120	21.16	0	0.00	21.15	120	37,884	0.32%	大買/鉅額交易
2018/04/30	0	0.00	8	21.25	21.25	-8	38,526	-0.02%
2018/04/27	2	21.15	0	0.00	21.35	2	39,624	0.01%
2018/04/25	0	0.00	3	21.15	21.40	-3	39,885	-0.01%
2018/04/23	2	21.38	0	0.00	21.35	2	40,177	0.00%
2018/04/20	0.4	21.55	0	0.00	21.55	0.4	40,476	0.00%
2018/04/19	0	0.00	10	21.66	21.70	-10	40,704	-0.02%
2018/04/18	0	0.00	12	21.38	21.50	-12	40,460	-0.03%
2018/04/17	8	21.14	0	0.00	21.10	8	40,553	0.02%
2018/04/16	1	21.30	2	21.35	21.55	-1	40,924	0.00%
2018/04/13	8	21.58	0	0.00	21.60	8	41,291	0.02%
2018/04/12	1	21.50	0	0.00	21.40	1	42,091	0.00%
2018/04/11	2	21.20	4	21.30	21.50	-2	42,407	0.00%
2018/04/09	8	20.96	3	20.98	21.00	5	42,693	0.01%
2018/04/03	4	20.83	0	0.00	20.90	4	42,305	0.01%
2018/04/02	0	0.00	5	21.11	21.05	-5	42,226	-0.01%
2018/03/29	2	20.95	0	0.00	20.90	2	42,855	0.00%
2018/03/28	7	21.00	20	21.05	21.00	-13	42,682	-0.03%
2018/03/27	1	21.10	0	0.00	21.15	1	42,510	0.00%
2018/03/26	0	0.00	1	21.00	21.05	-1	42,362	0.00%
2018/03/23	20	21.02	1	21.00	20.95	19	42,341	0.04%
2018/03/22	1	21.45	0	0.00	21.55	1	41,665	0.00%
2018/03/21	6.7	21.41	0	0.00	21.50	6.7	41,595	0.02%
2018/03/20	1	21.50	0	0.00	21.55	1	41,940	0.00%
2018/03/19	4	21.54	0	0.00	21.60	4	42,411	0.01%
2018/03/16	2	21.35	0	0.00	21.30	2	42,333	0.00%
2018/03/15	1	21.60	0	0.00	21.60	1	41,350	0.00%
2018/03/13	0	0.00	1	21.85	21.90	-1	41,012	0.00%
2018/03/12	10	21.80	2	21.83	21.90	8	40,888	0.02%
2018/03/09	3	21.60	22	21.75	21.65	-19	41,045	-0.05%
2018/03/08	0	0.00	1	21.65	21.60	-1	41,320	0.00%
2018/03/07	15	21.50	0	0.00	21.40	15	41,693	0.04%
2018/03/06	1	21.65	10	21.65	21.70	-9	41,997	-0.02%
2018/03/01	0	0.00	10	21.40	21.50	-10	41,744	-0.02%
2018/02/27	0	0.00	1	21.50	21.35	-1	41,174	0.00%
2018/02/26	0	0.00	2	21.45	21.40	-2	40,717	0.00%
2018/02/22	1	20.90	0	0.00	21.20	1	42,130	0.00%
2018/02/21	0	0.00	2	21.00	21.10	-2	42,643	0.00%
2018/02/12	0	0.00	0.9	20.65	20.60	-0.9	42,169	0.00%
2018/02/09	1	20.35	0	0.00	20.35	1	42,068	0.00%
2018/02/08	2	20.55	6	20.60	20.60	-4	41,488	-0.01%
2018/02/07	2	20.25	8	20.34	20.35	-6	41,165	-0.01%
2018/02/06	25	19.86	0	0.00	19.70	25	40,071	0.06%
2018/02/05	6	20.81	2	20.93	20.85	4	38,605	0.01%
2018/02/02	0	0.00	1.3	21.16	21.30	-1.3	38,047	0.00%
2018/01/31	0	0.00	3	20.95	21.30	-3	37,489	-0.01%
2018/01/30	6.6	21.18	0	0.00	21.10	6.6	37,024	0.02%
2018/01/25	4	21.13	0	0.00	21.30	4	35,288	0.01%
2018/01/24	12	20.91	50	20.90	21.05	-38	34,288	-0.11%
2018/01/23	23	21.30	0	0.00	21.30	23	33,227	0.07%
2018/01/19	6	21.63	32	21.70	21.70	-26	31,896	-0.08%
2018/01/16	120	22.10	0	0.00	22.00	120	31,197	0.38%	大買/鉅額交易
2018/01/15	0	0.00	3.2	21.97	22.15	-3.2	30,820	-0.01%
2018/01/12	0	0.00	5	21.75	21.75	-5	30,268	-0.02%
2018/01/11	2	21.45	0	0.00	21.70	2	30,007	0.01%
2018/01/10	1	21.40	8	21.52	21.70	-7	29,985	-0.02%
2018/01/08	10.5	21.41	14	21.22	21.50	-3.5	28,915	-0.01%
2018/01/05	0	0.00	18	20.80	20.90	-18	27,919	-0.06%
2018/01/04	10	20.55	0	0.00	20.65	10	27,726	0.04%
2018/01/03	0	0.00	79	20.65	20.65	-79	27,627	-0.29%
2018/01/02	0	0.00	2	20.40	20.45	-2	27,589	-0.01%