第一金 (2892)-群益金鼎-建成券商分點個股進出

台股 » 個股 » 第一金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

第一金

(2892)

可現股當沖

股價
27.50
漲跌
▲0.20
漲幅
+0.73%
成交量
58,646張
產業
上市金融類股
2215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

第一金 (2892)籌碼相關－群益金鼎-建成券商分點個股進出

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-建成券商分點個股進出
群益金鼎-建成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
2024/05/29	5.1	27.80	0	0.00	27.60	5.1	17,838	0.03%
2024/05/28	1	28.20	0.1	28.10	28.05	0.9	17,463	0.01%
2024/05/27	3	28.30	0	0.00	28.30	3	17,715	0.02%
2024/05/24	5	28.30	0	0.00	28.20	5	17,476	0.03%
2024/05/23	0	0.00	5	28.47	28.95	-5	17,302	-0.03%
2024/05/22	5	28.35	2	28.38	28.50	3	16,734	0.02%
2024/05/21	9	28.36	0	0.00	28.35	9	16,388	0.05%
2024/05/20	0	0.00	4	28.90	28.90	-4	15,840	-0.03%
2024/05/17	3	27.88	14	28.08	28.05	-11	14,951	-0.07%
2024/05/16	0	0.00	1	27.80	27.75	-1	14,519	-0.01%
2024/05/15	0	0.00	4	27.75	27.60	-4	14,407	-0.03%
2024/05/10	0	0.00	4	27.80	27.90	-4	14,308	-0.03%
2024/05/07	0	0.00	0.1	27.75	27.80	-0.1	14,080	0.00%
2024/05/06	0	0.00	2	27.78	27.90	-2	14,004	-0.01%
2024/05/03	0	0.00	1.1	27.50	27.40	-1.1	13,683	-0.01%
2024/05/02	4	27.45	2	27.50	27.35	2	13,648	0.01%
2024/04/30	0	0.00	1.2	27.46	27.35	-1.2	13,538	-0.01%
2024/04/29	0	0.00	2	27.33	27.50	-2	13,486	-0.01%
2024/04/24	0	0.00	1	27.25	27.20	-1	13,199	-0.01%
2024/04/23	0.1	27.05	0	0.00	27.15	0.1	13,552	0.00%
2024/04/22	0.1	27.00	0	0.00	27.10	0.1	13,709	0.00%
2024/04/19	14.3	26.75	0	0.00	26.65	14.3	13,683	0.10%
2024/04/17	0.1	26.90	0	0.00	26.90	0.1	13,304	0.00%
2024/04/16	5.1	27.10	0	0.00	26.75	5.1	13,255	0.04%
2024/04/10	0	0.00	4	27.55	27.50	-4	12,862	-0.03%
2024/04/09	0	0.00	1.7	27.50	27.55	-1.7	12,897	-0.01%
2024/04/03	4	27.30	0	0.00	27.15	4	12,931	0.03%
2024/04/02	0	0.00	0.3	27.70	27.75	-0.3	12,738	0.00%
2024/04/01	0	0.00	1	27.75	27.75	-1	12,763	-0.01%
2024/03/29	5	27.75	0	0.00	27.70	5	12,727	0.04%
2024/03/27	0	0.00	2	27.75	27.70	-2	12,472	-0.02%
2024/03/26	0	0.00	1	27.80	27.80	-1	12,502	-0.01%
2024/03/25	10	27.70	0	0.00	27.70	10	12,610	0.08%
2024/03/20	1	27.25	0	0.00	27.20	1	12,578	0.01%
2024/03/19	5	27.40	0	0.00	27.35	5	12,480	0.04%
2024/03/18	0	0.00	0.3	27.50	27.45	-0.3	12,439	0.00%
2024/03/14	11.1	27.50	5	27.51	27.65	6.1	11,837	0.05%
2024/03/13	0	0.00	3	27.22	27.25	-3	11,503	-0.03%
2024/03/11	0.2	27.15	0	0.00	27.05	0.2	11,319	0.00%
2024/03/08	1.1	27.15	4	27.16	27.10	-2.9	11,310	-0.03%
2024/03/07	20	27.00	0	0.00	27.00	20	11,333	0.18%
2024/03/06	0	0.00	1	27.10	27.10	-1	11,411	-0.01%
2024/03/05	6	26.91	0	0.00	26.90	6	11,789	0.05%
2024/02/29	0.1	27.15	4	27.16	27.10	-3.9	11,947	-0.03%
2024/02/27	0	0.00	1	27.05	26.90	-1	11,741	-0.01%
2024/02/23	0	0.00	0.3	27.25	27.15	-0.3	11,600	0.00%
2024/02/21	20	27.20	0	0.00	27.20	20	11,862	0.17%
2024/02/20	0.1	27.35	3	27.38	27.40	-2.9	11,915	-0.02%
2024/02/19	0.1	27.05	3	27.15	27.20	-2.9	12,068	-0.02%
2024/02/16	10	26.80	1.1	27.04	26.85	8.9	12,124	0.07%
2024/02/15	6	26.77	13	26.77	26.75	-7	12,089	-0.06%
2024/02/02	5	26.85	0	0.00	27.00	5	11,830	0.04%
2024/01/31	1	26.60	1.6	26.63	26.60	-0.6	11,711	0.00%
2024/01/30	1.1	26.52	0	0.00	26.50	1.1	11,655	0.01%
2024/01/29	12	26.84	0	0.00	26.80	12	11,718	0.10%
2024/01/23	1	26.50	0	0.00	26.50	1	11,731	0.01%
2024/01/22	1	26.60	0	0.00	26.40	1	11,756	0.01%
2024/01/19	0.4	26.39	7	26.45	26.45	-6.6	11,730	-0.06%
2024/01/18	0	0.00	7.1	26.20	26.20	-7.1	11,764	-0.06%
2024/01/17	4.2	26.28	0	0.00	26.10	4.2	11,754	0.04%
2024/01/16	1	26.50	0	0.00	26.50	1	11,459	0.01%
2024/01/15	0	0.00	0.1	27.00	26.80	-0.1	11,258	0.00%
2024/01/12	10	26.90	0	0.00	26.90	10	11,395	0.09%
2024/01/11	0	0.00	2.1	27.00	27.05	-2.1	11,438	-0.02%
2024/01/08	0	0.00	2	27.25	27.25	-2	11,481	-0.02%
2024/01/05	0	0.00	0.1	27.18	27.00	-0.1	11,476	0.00%
2024/01/04	0	0.00	14	27.05	27.00	-14	11,549	-0.12%
2024/01/03	1.1	27.01	0	0.00	27.00	1.1	11,752	0.01%
2024/01/02	0	0.00	0.2	27.35	27.25	-0.2	11,700	0.00%
2023/12/29	1	27.25	1	27.40	27.40	0	11,710	0.00%
2023/12/28	0.3	27.32	3	27.32	27.45	-2.7	11,986	-0.02%
2023/12/27	2.1	27.15	6	27.08	27.20	-3.9	11,954	-0.03%
2023/12/26	0	0.00	4	27.00	27.00	-4	11,949	-0.03%
2023/12/21	0.2	26.80	0	0.00	26.80	0.2	12,206	0.00%
2023/12/15	2	27.60	2	27.55	27.35	0	12,182	0.00%
2023/12/14	0	0.00	1	27.65	27.60	-1	11,961	-0.01%
2023/12/13	4	27.40	0.8	27.40	27.40	3.2	11,858	0.03%
2023/12/07	14	27.45	0	0.00	27.45	14	12,328	0.11%
2023/12/01	0	0.00	14	27.50	27.35	-14	12,174	-0.11%
2023/11/28	0	0.00	0.7	27.72	27.60	-0.7	11,458	-0.01%
2023/11/24	10	27.60	0	0.00	27.65	10	11,623	0.09%
2023/11/21	3	27.77	17	27.66	27.85	-14	11,594	-0.12%
2023/11/20	2	27.45	0	0.00	27.45	2	11,446	0.02%
2023/11/17	0	0.00	27	27.53	27.55	-27	11,503	-0.23%
2023/11/16	0	0.00	1	27.35	27.50	-1	11,395	-0.01%
2023/11/15	0	0.00	1	27.05	27.15	-1	11,271	-0.01%
2023/11/09	0	0.00	2.1	26.90	26.80	-2.1	11,906	-0.02%
2023/11/08	1	26.80	2	26.83	26.85	-1	12,160	-0.01%
2023/11/07	4	26.80	5.4	26.85	26.85	-1.4	12,848	-0.01%
2023/11/06	10.5	26.90	2	26.85	26.90	8.5	13,334	0.06%
2023/11/03	0	0.00	14	26.58	26.70	-14	13,520	-0.10%
2023/10/24	5	26.00	25	26.00	26.00	-20	14,735	-0.14%
2023/10/20	1	26.20	0	0.00	26.20	1	14,880	0.01%
2023/10/19	1	26.40	0	0.00	26.40	1	14,692	0.01%
2023/10/18	1	26.60	0	0.00	26.70	1	14,710	0.01%
2023/10/13	1	26.65	0	0.00	26.70	1	14,838	0.01%
2023/10/11	5	26.60	5	26.65	26.85	0	14,925	0.00%
2023/10/06	0	0.00	5	26.55	26.55	-5	14,759	-0.03%
2023/10/05	2	26.05	0	0.00	26.20	2	14,787	0.01%
2023/10/04	5.1	26.00	0	0.00	26.00	5.1	14,770	0.03%
2023/09/27	6.1	26.41	0	0.00	26.50	6.1	14,900	0.04%
2023/09/26	2	26.55	0	0.00	26.55	2	14,850	0.01%
2023/09/25	8	26.72	0	0.00	26.90	8	14,744	0.05%
2023/09/22	5	26.65	0	0.00	26.65	5	14,802	0.03%
2023/09/21	0	0.00	0.4	26.80	26.55	-0.4	14,822	0.00%
2023/09/18	0	0.00	0.5	27.10	27.00	-0.5	14,960	0.00%
2023/09/15	10	26.90	0	0.00	26.90	10	15,054	0.07%
2023/09/14	0	0.00	1	26.80	27.10	-1	14,807	-0.01%
2023/09/06	0	0.00	0.2	26.55	26.40	-0.2	15,125	0.00%
2023/09/01	0	0.00	10	26.55	26.45	-10	15,193	-0.07%
2023/08/31	5.2	26.48	0	0.00	26.30	5.2	15,220	0.03%
2023/08/29	0	0.00	14	26.60	26.70	-14	14,995	-0.09%
2023/08/25	3	26.33	0	0.00	26.25	3	16,008	0.02%
2023/08/24	0	0.00	3	26.43	26.45	-3	16,016	-0.02%
2023/08/23	1	26.35	0	0.00	26.30	1	15,980	0.01%
2023/08/21	0	0.00	5	26.25	26.25	-5	16,085	-0.03%
2023/08/17	11	26.16	0	0.00	26.10	11	16,002	0.07%
2023/08/16	1	26.20	0	0.00	26.10	1	15,857	0.01%
2023/08/15	5	26.56	0	0.00	26.50	5	15,730	0.03%
2023/08/14	7	26.83	7	26.80	26.85	0	15,664	0.00%
2023/08/11	13.2	27.44	0	0.00	27.20	13.2	15,622	0.08%
2023/08/10	14	29.15	22	29.19	29.25	-8	14,981	-0.05%
2023/08/08	12	28.89	0	0.00	28.85	12	14,259	0.08%
2023/08/07	0	0.00	7	28.85	28.95	-7	14,089	-0.05%
2023/08/04	19	28.92	0	0.00	28.75	19	13,884	0.14%
2023/08/02	8.5	28.96	0	0.00	28.90	8.5	13,674	0.06%
2023/08/01	2	29.05	1	29.05	29.25	1	13,459	0.01%
2023/07/31	7	29.10	0	29.05	29.05	7	13,406	0.05%
2023/07/27	0	0.00	15	28.68	28.70	-15	13,514	-0.11%
2023/07/25	0	0.00	2	28.20	28.35	-2	13,371	-0.01%
2023/07/19	1	28.15	0	0.00	28.15	1	13,525	0.01%
2023/07/18	0	0.00	10	28.30	28.30	-10	13,445	-0.07%
2023/07/17	0	0.00	3	28.17	28.25	-3	13,284	-0.02%
2023/07/14	0	0.00	0.1	28.00	28.15	-0.1	13,188	0.00%
2023/07/11	5	27.65	0	0.00	27.80	5	13,029	0.04%
2023/07/07	1	27.10	0	0.00	27.20	1	12,914	0.01%
2023/07/06	2	27.50	0	0.00	27.40	2	12,789	0.02%
2023/07/05	0	0.00	15	27.80	27.80	-15	12,500	-0.12%
2023/07/03	5	27.75	2.1	27.80	27.70	2.9	12,482	0.02%
2023/06/30	1	27.60	0	0.00	27.65	1	12,546	0.01%
2023/06/28	5	27.60	0	0.00	27.65	5	12,480	0.04%
2023/06/27	3	27.70	0.3	27.85	27.70	2.7	12,251	0.02%
2023/06/21	0	0.00	0	27.90	27.90	0	12,181	0.00%
2023/06/16	0	0.00	0.5	27.75	27.60	-0.5	12,157	0.00%
2023/06/15	8	27.78	15.5	27.86	27.70	-7.5	12,060	-0.06%
2023/06/14	12	27.93	3	27.85	27.85	9	12,098	0.07%
2023/06/13	2	27.90	0	0.00	27.90	2	12,293	0.02%
2023/06/12	10	27.98	4.1	28.00	27.90	5.9	12,397	0.05%
2023/06/09	5	28.00	0	0.00	27.95	5	12,589	0.04%
2023/06/07	0	0.00	10	27.85	27.90	-10	12,920	-0.08%
2023/06/06	2	27.75	0	0.00	27.75	2	12,970	0.02%
2023/06/02	3	27.63	0	0.00	27.60	3	12,869	0.02%
2023/06/01	10	27.65	0	0.00	27.65	10	12,829	0.08%
2023/05/30	2	28.10	0	0.00	28.10	2	12,213	0.02%
2023/05/26	1	27.60	0	0.00	27.75	1	13,131	0.01%
2023/05/24	1	27.80	0	0.00	28.00	1	13,321	0.01%
2023/05/19	0	0.00	12	28.00	28.10	-12	13,337	-0.09%
2023/05/18	0	0.00	3	27.93	28.05	-3	13,359	-0.02%
2023/05/17	5	27.80	11	27.85	27.90	-6	13,333	-0.04%
2023/05/15	2	27.20	0	0.00	27.40	2	13,290	0.02%
2023/05/12	7.5	27.33	0	0.00	27.25	7.5	13,371	0.06%
2023/05/09	0.5	27.40	1	27.50	27.55	-0.5	13,446	0.00%
2023/05/05	4	27.05	0.1	27.05	27.10	3.9	13,588	0.03%
2023/05/03	4	26.90	0	0.00	26.95	4	13,896	0.03%
2023/05/02	1	27.20	5	27.15	27.20	-4	14,475	-0.03%
2023/04/27	0	0.00	2	26.95	27.00	-2	15,111	-0.01%
2023/04/25	0	0.00	1	26.90	26.90	-1	15,143	-0.01%
2023/04/24	0	0.00	1.1	26.90	26.95	-1.1	15,189	-0.01%
2023/04/21	4	26.85	0.1	26.85	26.90	3.9	15,471	0.03%
2023/04/17	0	0.00	2	26.83	26.75	-2	16,033	-0.01%
2023/04/14	0	0.00	6	26.78	26.85	-6	16,040	-0.04%
2023/04/13	10	26.70	0	0.00	26.75	10	16,146	0.06%
2023/04/11	5	26.55	1	26.60	26.65	4	16,365	0.02%
2023/04/10	1	26.45	0	0.00	26.55	1	16,346	0.01%
2023/04/07	0.1	26.55	0	0.00	26.50	0.1	16,357	0.00%
2023/04/06	0.9	26.60	0	0.00	26.60	0.9	16,385	0.01%
2023/03/31	0.1	26.45	1	26.50	26.45	-0.9	16,314	-0.01%
2023/03/30	0	0.00	10	26.45	26.40	-10	16,244	-0.06%
2023/03/27	10	26.35	0	0.00	26.35	10	16,325	0.06%
2023/03/21	1	26.05	0	0.00	25.85	1	16,642	0.01%
2023/03/17	2	25.85	0	0.00	25.80	2	16,569	0.01%
2023/03/16	2	25.65	0	0.00	25.80	2	16,434	0.01%
2023/03/14	5	26.00	7	26.06	26.00	-2	16,502	-0.01%
2023/03/13	0	0.00	1	26.30	26.25	-1	16,301	-0.01%
2023/03/08	0	0.00	0.2	26.80	26.75	-0.2	16,685	0.00%
2023/03/02	2	26.40	0	0.00	26.30	2	16,937	0.01%
2023/03/01	0	0.00	2	26.60	26.60	-2	16,798	-0.01%
2023/02/24	1	26.95	0.7	26.93	26.80	0.3	16,412	0.00%
2023/02/23	0	0.00	5	27.00	27.05	-5	15,735	-0.03%
2023/02/21	0.1	26.80	0	0.00	26.70	0.1	15,499	0.00%
2023/02/20	1.1	26.80	0	0.00	26.75	1.1	15,648	0.01%
2023/02/17	15	26.58	15	26.50	26.50	0	15,627	0.00%
2023/02/16	1.1	26.56	0	0.00	26.55	1.1	15,691	0.01%
2023/02/14	2	26.65	0	0.00	26.70	2	15,762	0.01%
2023/02/10	0.1	26.30	0	0.00	26.35	0.1	15,634	0.00%
2023/02/07	0	0.00	0.4	26.20	26.10	-0.4	15,721	0.00%
2023/02/06	0	0.00	3	26.20	26.05	-3	15,680	-0.02%
2023/02/03	3	26.15	0	0.00	26.20	3	15,560	0.02%
2023/01/31	3	26.27	0	0.00	26.10	3	15,176	0.02%
2023/01/30	0	0.00	1	26.90	26.90	-1	14,530	-0.01%
2023/01/12	3	26.45	1	26.60	26.45	2	14,308	0.01%
2023/01/11	2	26.75	2	26.70	26.80	0	14,215	0.00%
2023/01/09	0	0.00	7	26.99	27.00	-7	14,075	-0.05%
2023/01/06	0	0.00	0.3	26.50	26.50	-0.3	13,996	0.00%
2023/01/05	0.1	26.50	0	0.00	26.50	0.1	14,269	0.00%
2022/12/30	0	0.00	3	26.52	26.50	-3	14,499	-0.02%
2022/12/28	1	26.25	0	0.00	26.25	1	14,600	0.01%
2022/12/27	0	0.00	7	26.45	26.50	-7	14,844	-0.05%
2022/12/23	1	26.25	1	26.30	26.30	0	15,320	0.00%
2022/12/21	0	0.00	1	26.30	26.30	-1	15,797	-0.01%
2022/12/14	0	0.00	20	26.35	26.35	-20	16,169	-0.12%
2022/12/13	1	26.00	0.1	26.15	26.00	0.9	16,162	0.01%
2022/12/08	0	0.00	2	26.30	26.30	-2	16,548	-0.01%
2022/12/06	0.8	26.00	18	26.00	25.90	-17.2	16,461	-0.10%
2022/12/05	10	25.95	0	0.00	25.90	10	16,290	0.06%
2022/12/02	8	25.88	0	0.00	25.85	8	16,262	0.05%
2022/12/01	4	26.40	9	26.30	26.20	-5	16,286	-0.03%
2022/11/30	2	26.28	1	26.30	26.20	1	16,261	0.01%
2022/11/29	2	25.78	1	26.00	26.20	1	15,636	0.01%
2022/11/25	0	0.00	2	25.80	25.90	-2	15,448	-0.01%
2022/11/23	0	0.00	2	25.40	25.45	-2	15,251	-0.01%
2022/11/22	2	25.33	0	0.00	25.30	2	15,217	0.01%
2022/11/21	2	25.25	1	25.35	25.35	1	15,132	0.01%
2022/11/16	2	25.60	0.1	25.65	25.70	1.9	15,010	0.01%
2022/11/15	1	25.65	2	25.90	25.90	-1	14,833	-0.01%
2022/11/14	2	25.95	0	0.00	25.80	2	14,741	0.01%
2022/11/11	0	0.00	2	25.80	25.90	-2	14,501	-0.01%
2022/11/09	0	0.00	1	25.30	25.30	-1	14,352	-0.01%
2022/11/08	0	0.00	1	25.05	25.10	-1	14,290	-0.01%
2022/11/07	0	0.00	2	24.90	24.95	-2	14,254	-0.01%
2022/11/03	2	24.45	0	0.00	24.55	2	14,262	0.01%
2022/11/02	0.1	24.80	0	0.00	24.75	0.1	14,218	0.00%
2022/10/27	2	24.65	1	24.90	24.60	1	14,850	0.01%
2022/10/26	0	0.00	3	24.95	24.85	-3	14,932	-0.02%
2022/10/25	0.1	24.65	0	0.00	24.75	0.1	14,979	0.00%
2022/10/21	1	23.95	1	24.10	24.15	0	15,163	0.00%
2022/10/20	0	0.00	14	23.20	23.75	-14	15,189	-0.09%
2022/10/19	3	24.07	0.7	24.10	23.75	2.3	14,930	0.02%
2022/10/18	1.1	24.00	0	0.00	24.05	1.1	14,910	0.01%
2022/10/14	0.3	24.55	4	24.44	24.45	-3.7	14,912	-0.02%
2022/10/13	1	24.50	0	0.00	24.55	1	14,869	0.01%
2022/10/12	0	0.00	2	25.15	25.15	-2	14,573	-0.01%
2022/10/11	4	25.01	0	0.00	25.00	4	14,633	0.03%
2022/10/07	0.1	25.60	0	0.00	25.50	0.1	14,359	0.00%
2022/10/05	0.1	25.60	0	0.00	25.45	0.1	14,397	0.00%
2022/10/04	0.1	25.45	0	0.00	25.55	0.1	14,411	0.00%
2022/10/03	1	25.50	0	0.00	25.65	1	14,232	0.01%
2022/09/30	1.1	26.06	0	0.00	26.00	1.1	14,164	0.01%
2022/09/29	0.1	26.25	0	0.00	26.35	0.1	14,154	0.00%
2022/09/28	0.1	26.45	0	0.00	26.35	0.1	14,075	0.00%
2022/09/26	1.2	26.33	0	0.00	26.25	1.2	13,928	0.01%
2022/09/23	0	0.00	1	26.65	26.65	-1	14,030	-0.01%
2022/09/22	1	26.40	0	0.00	26.50	1	14,280	0.01%
2022/09/21	0	0.00	28	26.65	26.75	-28	14,397	-0.19%
2022/09/16	0	0.00	12	26.99	26.90	-12	14,830	-0.08%
2022/09/15	40	26.50	0.1	26.60	26.45	39.9	14,670	0.27%
2022/09/14	1.1	26.50	0	26.50	26.40	1.1	14,859	0.01%
2022/09/13	0.2	26.80	0	0.00	26.75	0.2	15,390	0.00%
2022/09/12	0	0.00	10	26.70	26.80	-10	15,786	-0.06%
2022/09/07	0	0.00	42	26.20	26.20	-42	16,563	-0.25%
2022/09/02	0	0.00	3	26.20	26.15	-3	17,023	-0.02%
2022/08/31	0	0.00	3	26.55	26.55	-3	17,015	-0.02%
2022/08/30	0	0.00	1	26.45	26.35	-1	17,038	-0.01%
2022/08/29	0	0.00	1	26.40	26.35	-1	17,074	-0.01%
2022/08/24	0	0.00	2	26.35	26.25	-2	17,596	-0.01%
2022/08/23	1	26.25	0	0.00	26.15	1	18,826	0.01%
2022/08/22	0	0.00	1	26.55	26.60	-1	19,109	-0.01%
2022/08/18	0	0.00	1	26.80	26.80	-1	19,534	-0.01%
2022/08/17	1	26.55	2.7	26.77	26.80	-1.7	19,732	-0.01%
2022/08/15	1	26.60	0	0.00	26.60	1	20,364	0.00%
2022/08/12	1	26.55	0	0.00	26.65	1	20,639	0.00%
2022/08/11	10	26.75	5	26.72	26.80	5	20,912	0.02%
2022/08/10	0	0.00	1	26.30	26.30	-1	21,162	0.00%
2022/08/09	2	25.98	12.2	25.62	25.90	-10.2	21,187	-0.05%
2022/08/05	10	25.65	0	0.00	25.65	10	21,289	0.05%
2022/08/04	3.1	25.55	1	25.50	25.55	2.1	21,507	0.01%
2022/08/03	4	26.84	2	26.95	26.95	2	21,404	0.01%
2022/08/02	2	26.90	0	0.00	26.95	2	21,427	0.01%
2022/08/01	3	27.10	0	0.00	27.00	3	21,415	0.01%
2022/07/28	1	26.70	0	0.00	26.75	1	21,233	0.00%
2022/07/27	0	0.00	2	26.35	26.35	-2	21,094	-0.01%
2022/07/22	1.1	25.56	2	25.45	25.75	-0.9	21,003	0.00%
2022/07/21	0	0.00	1	25.35	25.50	-1	20,972	0.00%
2022/07/20	0	0.00	5	25.30	25.00	-5	21,046	-0.02%
2022/07/15	6	24.78	0	0.00	24.70	6	21,225	0.03%
2022/07/14	5	25.15	2.1	25.25	25.20	2.9	21,294	0.01%
2022/07/13	0	0.00	2	25.25	25.30	-2	21,346	-0.01%
2022/07/12	5.1	24.72	0	0.00	24.50	5.1	21,402	0.02%
2022/07/11	1.1	25.40	1	25.55	25.30	0.1	21,405	0.00%
2022/07/08	1.1	25.71	0	0.00	25.50	1.1	21,700	0.00%
2022/07/07	2	25.50	4	25.50	25.55	-2	21,745	-0.01%
2022/07/06	4.2	25.70	4	25.60	25.60	0.2	21,680	0.00%
2022/07/04	2	25.73	2	25.95	25.90	0	21,929	0.00%
2022/07/01	3	26.00	0	0.00	25.80	3	22,193	0.01%
2022/06/29	0	0.00	10	26.35	26.35	-10	22,269	-0.04%
2022/06/28	10	26.40	0	0.00	26.45	10	22,321	0.04%
2022/06/27	0	0.00	2	26.50	26.45	-2	22,337	-0.01%
2022/06/24	10	26.45	0	0.00	26.40	10	22,154	0.05%
2022/06/23	10	26.05	1	26.10	26.25	9	21,934	0.04%
2022/06/22	0	0.00	15	26.45	26.30	-15	21,769	-0.07%
2022/06/21	19	26.40	4	26.50	26.40	15	21,655	0.07%
2022/06/20	0.1	25.90	1	26.30	25.80	-0.9	21,249	0.00%
2022/06/17	11	26.22	10	26.05	25.85	1	20,924	0.00%
2022/06/16	20	26.65	26	26.67	26.40	-6	20,568	-0.03%
2022/06/15	1	26.45	0	0.00	26.40	1	20,682	0.00%
2022/06/06	1	26.25	1	26.35	26.35	0	20,684	0.00%
2022/06/01	1	26.65	5	26.90	26.50	-4	21,246	-0.02%
2022/05/30	0	0.00	1	26.65	26.95	-1	19,744	-0.01%
2022/05/26	1	26.35	0	0.00	26.25	1	19,429	0.01%
2022/05/24	0	0.00	2	26.55	26.50	-2	19,804	-0.01%
2022/05/20	0	0.00	2	26.00	26.20	-2	19,291	-0.01%
2022/05/17	1	25.50	0	0.00	25.50	1	18,588	0.01%
2022/05/16	0.3	25.45	0	0.00	25.70	0.3	18,547	0.00%
2022/05/12	5	25.75	1	25.85	25.50	4	18,420	0.02%
2022/05/10	0	0.00	2	26.25	26.35	-2	18,077	-0.01%
2022/05/09	5	26.21	1	26.25	26.10	4	18,003	0.02%
2022/05/06	0	0.00	1	26.60	26.85	-1	18,006	-0.01%
2022/05/05	20	27.55	20	27.38	27.10	0	18,118	0.00%
2022/05/04	0	0.00	3	27.53	27.40	-3	18,084	-0.02%
2022/05/03	5	27.55	5.1	27.50	27.50	-0.1	18,343	0.00%
2022/04/27	1	27.60	0	0.00	27.65	1	18,543	0.01%
2022/04/26	0	0.00	2	28.00	28.00	-2	18,531	-0.01%
2022/04/25	11	27.60	10	27.60	27.60	1	18,432	0.01%
2022/04/22	0	0.00	3	27.70	27.95	-3	18,353	-0.02%
2022/04/21	2	27.78	2	27.65	27.70	0	18,387	0.00%
2022/04/20	2	27.65	0.3	28.10	28.10	1.7	18,500	0.01%
2022/04/19	6	27.85	0.2	27.86	27.75	5.8	18,465	0.03%
2022/04/18	3	27.67	21	27.41	27.80	-18	18,595	-0.10%
2022/04/15	5.1	28.49	50	28.48	28.40	-44.9	18,348	-0.24%
2022/04/14	4	28.80	1	28.65	28.60	3	18,334	0.02%
2022/04/13	57	29.45	0	0.00	29.55	57	18,102	0.31%
2022/04/11	0	0.00	1	29.55	29.65	-1	17,812	-0.01%
2022/04/08	1	29.35	10	29.30	29.50	-9	17,646	-0.05%
2022/04/07	3	29.50	52.1	29.36	29.10	-49.1	17,519	-0.28%
2022/04/06	26	29.28	13.3	29.24	29.75	12.7	17,130	0.07%
2022/04/01	2	28.30	0	0.00	28.50	2	16,701	0.01%
2022/03/31	12	28.50	3	28.25	28.45	9	16,554	0.05%
2022/03/30	0	0.00	217.3	27.95	28.00	-217.3	16,221	-1.34%	大賣/鉅額交易
2022/03/24	1	27.40	0	0.00	27.60	1	15,791	0.01%
2022/03/23	15	27.45	22	27.50	27.50	-7	15,821	-0.04%
2022/03/21	2	26.93	11	27.07	27.00	-9	15,565	-0.06%
2022/03/18	6.4	26.89	1	27.00	27.00	5.4	15,517	0.03%
2022/03/17	0.1	26.50	11	26.45	26.55	-10.9	15,079	-0.07%
2022/03/16	0	0.00	2	26.03	26.30	-2	14,874	-0.01%
2022/03/15	2	25.73	0	0.00	25.90	2	14,711	0.01%
2022/03/14	1	25.70	2	25.80	25.95	-1	14,695	-0.01%
2022/03/11	1	25.60	0	0.00	25.60	1	14,709	0.01%
2022/03/10	0	0.00	2.1	25.75	25.75	-2.1	14,721	-0.01%
2022/03/08	5.4	25.06	20	25.05	25.05	-14.6	14,503	-0.10%
2022/03/07	24	25.42	1	25.40	25.50	23	14,280	0.16%
2022/03/04	1	25.85	0	0.00	26.00	1	14,549	0.01%
2022/03/03	0	0.00	2	26.20	26.25	-2	14,587	-0.01%
2022/03/02	0	0.00	1	26.10	26.25	-1	14,666	-0.01%
2022/03/01	0	0.00	11	26.10	26.10	-11	14,606	-0.08%
2022/02/25	3	25.55	0	0.00	25.70	3	14,418	0.02%
2022/02/24	30.4	25.75	152	25.84	25.85	-121.6	13,978	-0.87%	大賣/鉅額交易
2022/02/23	3	26.12	0	0.00	26.25	3	13,716	0.02%
2022/02/22	12	26.05	0	0.00	26.20	12	13,725	0.09%
2022/02/21	0	0.00	30.8	26.20	26.35	-30.8	13,701	-0.22%
2022/02/18	11	26.45	0	0.00	26.35	11	13,812	0.08%
2022/02/17	0	0.00	1	26.55	26.60	-1	13,849	-0.01%
2022/02/16	15	26.45	0	0.00	26.35	15	13,860	0.11%
2022/02/15	2	26.23	0	0.00	26.20	2	13,890	0.01%
2022/02/14	5	26.11	2.2	26.18	26.40	2.8	13,880	0.02%
2022/02/10	5	26.45	1	26.30	26.60	4	13,790	0.03%
2022/02/08	2	26.05	3.1	25.82	26.20	-1.1	13,636	-0.01%
2022/02/07	2	25.65	7	25.29	25.75	-5	13,397	-0.04%
2022/01/26	20	25.05	4	25.04	25.15	16	13,050	0.12%
2022/01/25	6	24.77	0	0.00	25.10	6	13,017	0.05%
2022/01/24	1	25.00	15	24.85	25.15	-14	12,765	-0.11%
2022/01/21	16	25.19	1	25.25	25.20	15	12,770	0.12%
2022/01/20	1	25.40	2	25.30	25.50	-1	12,567	-0.01%
2022/01/17	0.3	25.35	0	0.00	25.35	0.3	12,371	0.00%
2022/01/14	3	25.50	3	25.45	25.50	0	12,245	0.00%
2022/01/13	0.1	25.50	3	25.73	25.80	-2.9	12,173	-0.02%
2022/01/12	1	25.50	0	0.00	25.55	1	11,969	0.01%
2022/01/10	1.4	24.96	0	0.00	25.10	1.4	11,772	0.01%
2022/01/07	2	25.00	0	25.00	25.00	2	11,806	0.02%
2022/01/06	0	0.00	1	24.80	24.80	-1	11,623	-0.01%
2022/01/05	0	0.00	26.1	24.55	24.65	-26.1	11,484	-0.23%
2022/01/03	2	24.40	2	24.70	24.40	0	11,606	0.00%
2021/12/30	1	24.50	0	0.00	24.50	1	11,545	0.01%
2021/12/29	1	24.50	0	0.00	24.55	1	11,615	0.01%
2021/12/23	10	24.05	0	0.00	24.15	10	11,908	0.08%
2021/12/17	0	0.00	10	24.05	24.15	-10	12,008	-0.08%
2021/12/16	0	0.00	10	23.95	23.95	-10	11,898	-0.08%
2021/12/14	0	0.00	1	23.90	23.90	-1	12,569	-0.01%
2021/12/10	15	24.05	0	0.00	24.10	15	12,483	0.12%
2021/12/09	0	0.00	0	24.00	24.00	0	12,461	0.00%
2021/11/30	2	23.18	0	0.00	23.10	2	12,353	0.02%
2021/11/29	30	23.30	30	23.35	23.30	0	11,718	0.00%
2021/11/26	0	0.00	30.3	23.50	23.50	-30.3	11,677	-0.26%
2021/11/16	1	23.45	0	0.00	23.60	1	13,402	0.01%
2021/11/15	2	23.45	0	0.00	23.50	2	13,513	0.01%
2021/11/12	30	23.30	2	23.30	23.40	28	13,464	0.21%
2021/11/11	0	0.00	2	23.05	23.15	-2	13,651	-0.01%
2021/11/08	0	0.00	4.3	22.95	23.00	-4.3	13,749	-0.03%
2021/11/01	0	0.00	0.7	22.90	22.85	-0.7	13,985	-0.01%
2021/10/29	1	22.75	0	0.00	22.90	1	13,998	0.01%
2021/10/28	0	0.00	0.1	22.90	22.90	-0.1	13,916	0.00%
2021/10/22	2	22.70	0	0.00	22.80	2	14,068	0.01%
2021/10/21	20	22.85	2	22.80	22.80	18	14,115	0.13%
2021/10/19	0	0.00	0.1	22.80	22.80	-0.1	14,230	0.00%
2021/10/12	2	22.30	0	0.00	22.50	2	14,367	0.01%
2021/10/08	2	22.50	0	0.00	22.40	2	14,207	0.01%
2021/10/07	0	0.00	1	22.50	22.55	-1	14,274	-0.01%
2021/10/06	1	22.30	0.1	22.45	22.40	0.9	14,279	0.01%
2021/10/01	12	22.31	0	0.00	22.40	12	14,208	0.08%
2021/09/30	15	22.40	0	0.00	22.55	15	14,047	0.11%
2021/09/29	0.3	22.45	0	0.00	22.55	0.3	13,960	0.00%
2021/09/22	7	22.20	0	0.00	22.25	7	13,936	0.05%
2021/09/17	0.2	22.77	0	0.00	22.50	0.2	13,614	0.00%
2021/09/03	0	0.00	1	22.65	22.80	-1	13,838	-0.01%
2021/08/27	0	0.00	3	22.37	22.45	-3	13,317	-0.02%
2021/08/26	3	21.97	1	22.00	22.10	2	13,130	0.02%
2021/08/25	21.3	23.05	2.2	23.05	23.05	19	12,765	0.15%
2021/08/19	0	0.00	6	23.03	23.00	-6	12,066	-0.05%
2021/08/18	0	0.00	4	23.05	23.15	-4	11,913	-0.03%
2021/08/17	0	0.00	1	23.15	23.15	-1	11,877	-0.01%
2021/08/16	14	22.99	0	0.00	23.00	14	11,648	0.12%
2021/08/09	20	22.90	19	23.00	23.05	1	12,092	0.01%
2021/08/06	1	22.95	0	0.00	23.00	1	12,215	0.01%
2021/08/05	4	22.98	20	23.03	23.10	-16	12,567	-0.13%
2021/08/04	0	0.00	1	23.00	23.00	-1	13,387	-0.01%
2021/08/03	0	0.00	1.4	22.95	23.00	-1.4	13,574	-0.01%
2021/08/02	0.3	22.80	0	22.95	22.95	0.3	13,711	0.00%
2021/07/30	2	22.75	0.5	22.80	22.75	1.5	13,755	0.01%
2021/07/29	0.5	22.80	5	22.75	22.90	-4.5	13,733	-0.03%
2021/07/28	2	22.73	0	0.00	22.80	2	13,804	0.01%
2021/07/27	1	22.90	1	22.90	22.90	0	14,110	0.00%
2021/07/26	5.1	22.85	1	22.90	22.85	4.1	14,583	0.03%
2021/07/23	0.5	22.95	35.8	23.00	23.00	-35.3	14,578	-0.24%
2021/07/22	18.5	22.95	1	22.90	22.95	17.5	14,534	0.12%
2021/07/21	1.4	22.85	2	22.83	22.85	-0.6	14,517	0.00%
2021/07/20	2.6	22.77	0	0.00	22.75	2.6	14,656	0.02%
2021/07/19	0	0.00	1.2	22.96	23.00	-1.2	14,673	-0.01%
2021/07/16	0.3	22.85	1	22.90	22.95	-0.7	14,780	0.00%
2021/07/15	2	22.85	0	0.00	22.85	2	14,887	0.01%
2021/07/13	0.2	22.75	1	22.80	22.80	-0.8	15,143	-0.01%
2021/07/09	18	22.55	1	22.65	22.65	17	15,270	0.11%
2021/07/08	0	0.00	0.2	22.55	22.55	-0.2	15,284	0.00%
2021/07/07	1	22.45	0	0.00	22.50	1	15,334	0.01%
2021/07/06	0	0.00	1	22.65	22.60	-1	15,402	-0.01%
2021/07/05	0	0.00	0.2	22.60	22.60	-0.2	15,468	0.00%
2021/07/02	0.1	22.45	0	0.00	22.45	0.1	15,504	0.00%
2021/06/30	1.3	22.68	1	22.70	22.70	0.3	15,659	0.00%
2021/06/29	0	0.00	0.3	22.55	22.55	-0.3	15,697	0.00%
2021/06/28	2.3	22.50	2	22.60	22.60	0.3	15,821	0.00%
2021/06/25	1	22.45	1.2	22.45	22.45	-0.2	15,888	0.00%
2021/06/24	0.2	22.35	1	22.45	22.35	-0.8	16,016	0.00%
2021/06/23	2.7	22.30	4	22.43	22.40	-1.3	16,136	-0.01%
2021/06/22	1.3	22.26	0	0.00	22.25	1.3	16,061	0.01%
2021/06/21	2	22.05	2	22.13	22.35	0	16,091	0.00%
2021/06/18	1	22.10	5	22.18	22.10	-4	16,007	-0.02%
2021/06/17	1	22.15	10	22.26	22.30	-9	15,716	-0.06%
2021/06/16	9	22.15	11	22.25	22.30	-2	16,117	-0.01%
2021/06/15	0	0.00	0.1	22.35	22.30	-0.1	16,149	0.00%
2021/06/08	0	0.00	1	22.15	22.15	-1	16,868	-0.01%
2021/06/07	2	22.05	1.9	22.20	22.10	0.1	17,111	0.00%
2021/06/04	0.6	22.15	2	22.20	22.25	-1.4	17,260	-0.01%
2021/06/03	1	22.20	5	22.35	22.25	-4	17,736	-0.02%
2021/06/02	0	0.00	4	22.28	22.30	-4	17,919	-0.02%
2021/06/01	0	0.00	4	22.15	22.20	-4	17,974	-0.02%
2021/05/31	0.4	21.95	50.4	21.93	22.00	-50	18,220	-0.27%
2021/05/28	11	21.75	0	0.00	21.85	11	18,356	0.06%
2021/05/27	1	21.55	1.3	21.67	21.70	-0.3	18,689	0.00%
2021/05/26	0.3	21.80	7	21.77	21.80	-6.7	18,767	-0.04%
2021/05/25	0	0.00	4	21.73	21.75	-4	18,950	-0.02%
2021/05/24	2	21.50	2	21.62	21.50	0	18,997	0.00%
2021/05/21	3	21.62	1	21.95	21.65	2	19,245	0.01%
2021/05/20	5	21.49	0	0.00	21.55	5	19,338	0.03%
2021/05/19	0	0.00	9.3	21.69	21.65	-9.3	19,349	-0.05%
2021/05/18	3	21.55	5	21.66	21.65	-2	19,349	-0.01%
2021/05/17	4	21.13	6	21.14	21.10	-2	19,591	-0.01%
2021/05/14	0	0.00	1	21.65	21.70	-1	19,253	-0.01%
2021/05/13	2	21.38	3	21.42	21.45	-1	19,039	-0.01%
2021/05/12	10	21.56	121.5	21.33	21.50	-111.5	18,657	-0.60%	大賣/鉅額交易
2021/05/11	7	22.51	25	22.49	22.40	-18	17,762	-0.10%
2021/05/10	2	22.70	4.5	22.75	22.80	-2.5	17,585	-0.01%
2021/05/07	2	22.35	0	0.00	22.50	2	17,731	0.01%
2021/05/06	4	22.35	3.7	22.40	22.35	0.3	17,811	0.00%
2021/05/05	1.7	22.30	2	22.25	22.20	-0.3	17,760	0.00%
2021/05/04	0	0.00	1	22.25	22.25	-1	17,799	-0.01%
2021/05/03	19	22.33	11	22.38	22.40	8	17,488	0.05%
2021/04/29	1	22.90	6	23.00	22.90	-5	17,233	-0.03%
2021/04/27	1.4	22.95	4	22.90	22.95	-2.6	17,516	-0.01%
2021/04/26	6	22.93	0	0.00	23.00	6	17,539	0.03%
2021/04/23	0	0.00	3	22.75	22.75	-3	17,481	-0.02%
2021/04/22	0	0.00	20	22.95	22.90	-20	17,542	-0.11%
2021/04/21	46	22.95	10	22.95	22.90	36	17,411	0.21%
2021/04/20	0	0.00	10	22.85	22.90	-10	17,307	-0.06%
2021/04/19	0	0.00	7.3	22.94	23.00	-7.3	17,248	-0.04%
2021/04/16	10	22.50	0	0.00	22.70	10	17,151	0.06%
2021/04/15	0	0.00	16	22.45	22.50	-16	17,364	-0.09%
2021/04/13	5	22.30	4	22.23	22.25	1	17,373	0.01%
2021/04/12	30	22.10	0	0.00	22.15	30	17,373	0.17%
2021/04/09	0	0.00	2.3	22.14	22.10	-2.3	17,436	-0.01%
2021/04/08	0	0.00	0.3	22.16	22.10	-0.3	17,463	0.00%
2021/04/07	0	0.00	1	22.20	22.20	-1	17,684	-0.01%
2021/04/06	2	22.12	0	0.00	22.10	2	17,678	0.01%
2021/04/01	22	22.10	11	22.10	22.05	11	17,607	0.06%
2021/03/31	20	22.20	1	22.25	22.20	19	17,499	0.11%
2021/03/30	54	22.21	51.1	22.10	22.25	2.9	17,349	0.02%
2021/03/29	0	0.00	54	22.20	22.20	-54	17,225	-0.31%
2021/03/26	1	22.10	2	22.10	22.05	-1	17,110	-0.01%
2021/03/25	4	22.00	0	0.00	22.05	4	16,997	0.02%
2021/03/24	5	21.85	0	0.00	21.90	5	17,042	0.03%
2021/03/23	6	21.85	0	0.00	21.85	6	17,006	0.04%
2021/03/22	0	0.00	3	21.80	21.85	-3	17,098	-0.02%
2021/03/19	54	21.75	1	21.75	21.50	53	17,165	0.31%
2021/03/18	0	0.00	1	21.95	21.95	-1	16,788	-0.01%
2021/03/17	7	21.93	0	0.00	21.90	7	16,831	0.04%
2021/03/16	2	22.10	6	22.10	22.15	-4	16,770	-0.02%
2021/03/15	0	0.00	2	21.85	21.95	-2	17,043	-0.01%
2021/03/12	0.3	21.60	0.1	21.55	21.75	0.2	17,330	0.00%
2021/03/11	1	21.80	0.2	21.65	21.60	0.8	17,493	0.00%
2021/03/10	40.2	21.58	6.9	21.53	21.60	33.3	17,361	0.19%
2021/03/09	0.9	21.45	3	21.37	21.50	-2.1	17,252	-0.01%
2021/03/08	2	21.08	0.1	21.20	21.10	1.9	16,883	0.01%
2021/03/05	0	0.00	4	21.13	21.10	-4	16,766	-0.02%
2021/03/04	9	21.06	3	21.18	21.05	6	17,400	0.03%
2021/03/03	2	21.25	0	0.00	21.25	2	17,280	0.01%
2021/03/02	0	0.00	20	21.31	21.15	-20	17,097	-0.12%
2021/02/26	11	21.03	12.5	20.99	20.85	-1.5	16,741	-0.01%
2021/02/25	5.5	21.25	7	21.30	21.35	-1.5	16,235	-0.01%
2021/02/24	8	21.18	61	21.20	21.10	-53	16,143	-0.33%
2021/02/23	1	21.10	11	21.05	21.10	-10	16,111	-0.06%
2021/02/22	6	20.90	0	0.00	20.80	6	15,976	0.04%
2021/02/19	7	20.80	3.2	20.87	20.90	3.8	16,074	0.02%
2021/02/18	15	20.85	1	20.85	20.85	14	16,145	0.09%
2021/02/17	3	20.75	0	0.00	20.80	3	16,250	0.02%
2021/02/05	0	0.00	1.1	20.60	20.60	-1.1	15,959	-0.01%
2021/02/04	3	20.40	0	0.00	20.40	3	16,049	0.02%
2021/02/03	1	20.40	1.1	20.50	20.40	-0.1	16,418	0.00%
2021/02/02	1	20.40	0	0.00	20.40	1	16,717	0.01%
2021/02/01	1	20.35	1	20.45	20.30	0	16,805	0.00%
2021/01/29	3	20.25	0	0.00	20.20	3	16,838	0.02%
2021/01/28	4	20.33	5.5	20.32	20.35	-1.5	16,605	-0.01%
2021/01/27	2	20.45	0	0.00	20.40	2	16,491	0.01%
2021/01/26	7	20.51	0.3	20.55	20.45	6.7	16,490	0.04%
2021/01/25	0.3	20.50	2	20.68	20.70	-1.7	16,461	-0.01%
2021/01/22	6	20.44	1	20.50	20.40	5	16,638	0.03%
2021/01/21	2	20.65	0	0.00	20.50	2	16,522	0.01%
2021/01/20	16.1	20.64	0	0.00	20.50	16.1	16,491	0.10%
2021/01/19	3	20.92	0	0.00	20.90	3	16,147	0.02%
2021/01/18	2	20.90	0	0.00	20.95	2	16,144	0.01%
2021/01/13	0	0.00	0.1	21.30	21.25	-0.1	16,070	0.00%
2021/01/12	6	21.38	6	21.25	21.30	0	16,086	0.00%
2021/01/11	1	21.35	4.2	21.45	21.50	-3.2	16,130	-0.02%
2021/01/08	7.2	21.28	14	21.33	21.50	-6.8	16,091	-0.04%
2021/01/07	0	0.00	6	21.20	21.25	-6	15,881	-0.04%
2021/01/06	5.2	21.05	0	0.00	21.00	5.2	15,806	0.03%
2021/01/05	0	0.00	2	21.30	21.25	-2	15,685	-0.01%
2021/01/04	4.1	21.11	0	0.00	21.10	4.1	15,707	0.03%
2020/12/31	0	0.00	7	21.35	21.35	-7	15,600	-0.04%
2020/12/30	1	21.15	13	21.21	21.35	-12	15,531	-0.08%
2020/12/29	3	20.83	6	20.90	20.90	-3	15,347	-0.02%
2020/12/28	2	20.78	0	0.00	20.80	2	15,271	0.01%
2020/12/25	0	0.00	11	20.75	20.80	-11	15,315	-0.07%
2020/12/24	11	20.70	1	20.75	20.70	10	15,388	0.06%
2020/12/22	0	0.00	0.1	20.80	20.70	-0.1	15,733	0.00%
2020/12/21	6	20.73	0	0.00	20.80	6	16,113	0.04%
2020/12/18	1	20.65	3	20.75	20.75	-2	16,333	-0.01%
2020/12/17	4	20.65	2	20.75	20.70	2	16,399	0.01%
2020/12/16	1	20.70	0	0.00	20.75	1	16,431	0.01%
2020/12/15	2	20.53	1	20.70	20.60	1	16,446	0.01%
2020/12/14	4.1	20.71	0	0.00	20.65	4.1	16,425	0.02%
2020/12/11	15	20.87	12	20.89	20.85	3	16,384	0.02%
2020/12/10	4	20.59	2	20.60	20.60	2	16,209	0.01%
2020/12/09	7	20.49	55.3	20.46	20.60	-48.3	15,936	-0.30%
2020/12/08	24	20.87	21	20.92	20.85	3	15,427	0.02%
2020/12/07	2.9	21.20	5.1	21.29	21.30	-2.2	15,022	-0.01%
2020/12/04	2	21.35	0.1	21.35	21.35	1.9	14,919	0.01%
2020/12/03	12	21.25	0	0.00	21.25	12	14,870	0.08%
2020/12/02	1	21.25	0	0.00	21.35	1	14,919	0.01%
2020/11/30	6	21.22	0	0.00	21.30	6	15,230	0.04%
2020/11/27	12	21.38	2.1	21.45	21.40	9.9	14,897	0.07%
2020/11/26	3	21.40	0	0.00	21.50	3	14,990	0.02%
2020/11/24	0	0.00	1	21.50	21.50	-1	15,346	-0.01%
2020/11/19	0	0.00	0.5	21.75	21.70	-0.5	15,365	0.00%
2020/11/18	2	21.70	10	21.73	21.80	-8	15,276	-0.05%
2020/11/17	1.5	21.57	2.5	21.63	21.65	-1	15,116	-0.01%
2020/11/16	0.5	21.55	22	21.60	21.65	-21.5	15,413	-0.14%
2020/11/13	2	21.35	3	21.40	21.50	-1	15,386	-0.01%
2020/11/12	6	21.43	9	21.63	21.40	-3	15,490	-0.02%
2020/11/11	1	21.60	1	21.55	21.75	0	15,461	0.00%
2020/11/10	1	21.35	4	21.34	21.45	-3	15,358	-0.02%
2020/11/09	0	0.00	10.2	21.01	21.05	-10.2	15,268	-0.07%
2020/11/06	6	20.78	0	0.00	20.90	6	15,375	0.04%
2020/11/05	0	0.00	2	20.68	20.80	-2	15,553	-0.01%
2020/11/04	3	20.47	0	0.00	20.50	3	15,732	0.02%
2020/11/03	50.3	20.45	0.8	20.55	20.60	49.5	17,096	0.29%
2020/11/02	0.8	20.25	3	20.20	20.45	-2.2	17,755	-0.01%
2020/10/30	6.2	20.09	6	20.05	20.05	0.2	18,137	0.00%
2020/10/29	57	20.15	1	20.25	20.15	56	18,163	0.31%
2020/10/28	27	20.32	0	0.00	20.30	27	18,424	0.15%
2020/10/27	3	20.28	1.2	20.44	20.40	1.8	18,600	0.01%
2020/10/26	4	20.31	6	20.42	20.40	-2	19,031	-0.01%
2020/10/23	6	20.24	2	20.40	20.30	4	19,443	0.02%
2020/10/22	2	20.23	0	0.00	20.40	2	19,734	0.01%
2020/10/21	2	20.20	3	20.25	20.20	-1	19,868	-0.01%
2020/10/20	4	20.26	0	0.00	20.25	4	19,924	0.02%
2020/10/19	1	20.30	0	0.00	20.35	1	19,994	0.01%
2020/10/16	1	20.35	1	20.45	20.30	0	20,192	0.00%
2020/10/15	5	20.46	4	20.54	20.45	1	20,375	0.00%
2020/10/14	1	20.60	0.3	20.70	20.60	0.7	20,450	0.00%
2020/10/13	2	20.58	4	20.70	20.65	-2	20,613	-0.01%
2020/10/12	2	20.65	5	20.73	20.75	-3	20,746	-0.01%
2020/10/08	0	0.00	6	20.82	20.80	-6	20,795	-0.03%
2020/10/07	4	20.74	0	0.00	20.70	4	20,850	0.02%
2020/10/06	1	20.80	0	0.00	20.85	1	21,024	0.00%
2020/10/05	0	0.00	1	20.75	20.65	-1	21,185	0.00%
2020/09/30	4	20.59	1	20.65	20.55	3	21,281	0.01%
2020/09/28	0	0.00	3	20.57	20.60	-3	21,493	-0.01%
2020/09/25	4	20.10	2	20.30	20.15	2	21,576	0.01%
2020/09/24	1	19.95	0	0.00	19.90	1	21,593	0.00%
2020/09/23	3	20.25	0	0.00	20.20	3	21,306	0.01%
2020/09/22	3	20.52	1	20.60	20.45	1.9	21,229	0.01%
2020/09/21	2	20.78	1	20.85	20.70	1	21,153	0.00%
2020/09/18	3	20.80	0	0.00	20.90	3	21,191	0.01%
2020/09/17	7	20.89	0	0.00	20.85	7	21,134	0.03%
2020/09/16	5	20.95	0.2	21.10	21.05	4.9	21,189	0.02%
2020/09/15	0	0.00	2	20.98	21.00	-2	21,158	-0.01%
2020/09/14	2	20.90	1	20.95	20.90	1	21,452	0.00%
2020/09/11	5	20.77	3	20.88	20.90	2	21,704	0.01%
2020/09/10	3	20.77	1	21.00	20.90	2	21,867	0.01%
2020/09/09	4	20.71	11	20.76	20.90	-7	22,015	-0.03%
2020/09/08	2	20.83	5	20.89	20.95	-3	22,113	-0.01%
2020/09/07	26	20.91	2	20.70	20.85	24	22,380	0.11%
2020/09/04	3	20.75	0	0.00	20.70	3	22,636	0.01%
2020/09/03	3	20.83	2	20.90	20.90	1	22,626	0.00%
2020/09/02	15	20.93	0	0.00	20.95	15	22,613	0.07%
2020/09/01	3.1	21.20	0	0.00	21.15	3.1	22,376	0.01%
2020/08/31	3	21.40	0	0.00	21.25	3	22,326	0.01%
2020/08/27	4	21.31	0	0.00	21.25	4	22,554	0.02%
2020/08/26	2	21.38	5	21.30	21.40	-3	22,568	-0.01%
2020/08/24	2.1	21.41	0	0.00	21.35	2.1	23,389	0.01%
2020/08/21	1	21.45	0	0.00	21.55	1	23,510	0.00%
2020/08/20	22	21.52	14	21.55	21.35	8	23,586	0.03%
2020/08/19	0	0.00	2	21.85	21.80	-2	23,248	-0.01%
2020/08/18	1	21.70	0	0.00	21.85	1	23,146	0.00%
2020/08/17	1	21.55	4	21.66	21.85	-3	23,119	-0.01%
2020/08/14	7	21.71	1	21.70	21.65	6	23,106	0.03%
2020/08/13	3	21.85	0	0.00	21.85	3	22,898	0.01%
2020/08/12	25	21.79	0	0.00	21.80	25	22,848	0.11%
2020/08/11	4.1	21.94	3	21.95	21.90	1.1	22,657	0.00%
2020/08/10	0	0.00	1	22.05	22.05	-1	22,512	0.00%
2020/08/07	17	22.05	1	22.05	22.05	16	22,375	0.07%
2020/08/06	35	23.87	50	23.80	23.90	-15	21,100	-0.07%
2020/08/05	1	23.55	13	23.66	23.70	-12	20,604	-0.06%
2020/08/04	55	23.45	0	0.00	23.45	55	20,273	0.27%
2020/08/03	1	23.55	0	0.00	23.35	1	20,124	0.00%
2020/07/31	0	0.00	1	23.65	23.60	-1	19,865	-0.01%
2020/07/30	0	0.00	4.2	23.71	23.80	-4.2	19,824	-0.02%
2020/07/29	1	23.50	5.7	23.58	23.55	-4.7	19,509	-0.02%
2020/07/28	0	0.00	2	23.20	23.15	-2	19,384	-0.01%
2020/07/27	1	23.00	0	0.00	23.00	1	19,502	0.01%
2020/07/24	0	0.00	62.1	23.32	23.25	-62.1	19,610	-0.32%
2020/07/22	0	0.00	22	23.45	23.50	-22	19,983	-0.11%
2020/07/21	0	0.00	4	23.23	23.20	-4	20,274	-0.02%
2020/07/20	4	23.10	2	23.00	23.10	2	20,291	0.01%
2020/07/17	0	0.00	2	23.15	23.10	-2	20,389	-0.01%
2020/07/14	1	23.00	1	23.05	22.95	0	20,634	0.00%
2020/07/10	1	22.95	2	23.00	23.00	-1	20,880	0.00%
2020/07/09	0	0.00	8	23.20	23.10	-8	20,974	-0.04%
2020/07/08	1	23.15	0	0.00	23.15	1	21,036	0.00%
2020/07/07	0	0.00	20	23.20	23.20	-20	21,085	-0.09%
2020/07/06	1	23.10	59.6	23.20	23.25	-58.6	21,036	-0.28%
2020/06/30	0	0.00	11	22.70	22.65	-11	21,044	-0.05%
2020/06/29	2	22.55	0	0.00	22.65	2	21,241	0.01%
2020/06/24	0	0.00	2	22.80	22.70	-2	21,403	-0.01%
2020/06/23	0.7	22.75	0	0.00	22.75	0.7	21,747	0.00%
2020/06/22	0	0.00	2.9	22.59	22.65	-2.9	21,869	-0.01%
2020/06/19	3	22.57	3	22.60	22.50	0	22,331	0.00%
2020/06/18	3	22.65	0	22.75	22.60	3	22,537	0.01%
2020/06/17	4	22.70	0	0.00	22.80	4	22,695	0.02%
2020/06/16	2	22.70	1	22.75	22.75	1	23,541	0.00%
2020/06/15	3	22.73	4	22.64	22.60	-1	24,996	0.00%
2020/06/12	23	22.47	0	0.00	22.85	23	25,738	0.09%
2020/06/11	22	23.10	22	23.53	23.00	0	26,333	0.00%
2020/06/10	0	0.00	12	23.46	23.50	-12	26,541	-0.05%
2020/06/09	6	23.06	0	0.00	23.10	6	27,478	0.02%
2020/06/08	20	23.20	0	0.00	23.20	20	28,057	0.07%
2020/06/05	13	23.10	6	23.19	23.15	7	28,075	0.02%
2020/06/04	0	0.00	3	23.15	23.15	-3	28,505	-0.01%
2020/06/03	1	23.10	3	23.10	23.20	-2	28,829	-0.01%
2020/06/02	9	23.08	1	23.10	23.10	8	28,794	0.03%
2020/05/29	0	0.00	3	22.45	22.85	-3	28,679	-0.01%
2020/05/26	0	0.00	5	22.35	22.30	-5	28,564	-0.02%
2020/05/25	0	0.00	0.1	22.15	22.10	-0.1	28,663	0.00%
2020/05/22	22	22.05	2	22.05	21.95	20	28,784	0.07%
2020/05/21	5	22.20	0	0.00	22.20	5	28,738	0.02%
2020/05/19	0	0.00	2	22.10	22.10	-2	28,825	-0.01%
2020/05/18	2	21.85	0	0.00	21.80	2	28,773	0.01%
2020/05/15	1	21.90	0	0.00	21.80	1	28,813	0.00%
2020/05/14	3	21.85	0	0.00	21.90	3	28,788	0.01%
2020/05/12	2	21.98	1	22.00	21.95	1	28,629	0.00%
2020/05/11	2	22.10	0	0.00	22.00	2	28,507	0.01%
2020/05/08	0	0.00	2	21.85	21.75	-2	28,415	-0.01%
2020/05/07	25	21.70	0	0.00	21.75	25	28,399	0.09%
2020/05/06	20	21.70	41	21.70	21.65	-21	28,314	-0.07%
2020/05/05	3	21.75	0	0.00	21.80	3	28,213	0.01%
2020/05/04	7	21.69	3	21.60	21.65	4	28,264	0.01%
2020/04/30	0	0.00	1	22.20	22.05	-1	28,054	0.00%
2020/04/29	0	0.00	11	21.45	21.65	-11	27,876	-0.04%
2020/04/28	0	0.00	1	21.25	21.30	-1	27,816	0.00%
2020/04/27	0	0.00	1	21.10	21.00	-1	28,550	0.00%
2020/04/24	8	20.64	0	0.00	20.60	8	28,270	0.03%
2020/04/22	1	19.95	0	0.00	19.95	1	27,573	0.00%
2020/04/21	2	20.10	1	20.10	20.10	1	27,350	0.00%
2020/04/20	2	20.90	0	0.00	20.85	2	27,149	0.01%
2020/04/17	41	21.20	1	21.10	21.00	40	27,172	0.15%
2020/04/16	5	21.00	42	21.00	21.10	-37	26,963	-0.14%
2020/04/15	2	21.15	0	0.00	21.20	2	26,808	0.01%
2020/04/10	0	0.00	1	20.55	20.60	-1	26,350	0.00%
2020/04/09	42	20.09	4	20.08	20.15	38	26,141	0.15%
2020/04/08	0	0.00	1	19.90	19.95	-1	26,046	0.00%
2020/04/07	25	19.90	0	0.00	19.75	25	25,842	0.10%
2020/04/06	1	19.50	1	19.50	19.50	0	25,612	0.00%
2020/04/01	2	19.53	0	0.00	19.50	2	25,371	0.01%
2020/03/30	1	19.85	1	19.75	19.60	0	24,766	0.00%
2020/03/27	3	19.77	4.1	19.90	19.85	-1.1	24,421	0.00%
2020/03/25	9	19.55	1	19.50	19.50	8	23,915	0.03%
2020/03/24	2	18.80	0	18.85	18.60	2	23,630	0.01%
2020/03/23	1	18.10	2	18.05	17.95	-1	23,369	0.00%
2020/03/20	3	18.35	16	18.24	18.65	-13	23,198	-0.06%
2020/03/19	36	17.63	2	17.25	17.25	34	22,229	0.15%
2020/03/18	12	19.06	0	0.00	19.05	12	20,736	0.06%
2020/03/17	36.3	19.53	0	0.00	19.45	36.3	19,882	0.18%
2020/03/16	5	20.28	0	0.00	20.10	5	18,962	0.03%
2020/03/13	7	20.52	1	20.05	21.15	6	18,356	0.03%
2020/03/12	4	22.00	1	21.70	21.80	3	17,142	0.02%
2020/03/11	3	22.70	2	22.65	22.65	1	16,380	0.01%
2020/03/10	0	0.00	1	22.35	22.60	-1	16,170	-0.01%
2020/03/09	6	22.68	0	0.00	22.70	6	15,642	0.04%
2020/03/06	4	23.25	0	0.00	23.25	4	15,037	0.03%
2020/03/04	3	23.37	0	0.00	23.50	3	14,668	0.02%
2020/03/03	2	23.35	0	0.00	23.50	2	14,488	0.01%
2020/03/02	3	23.18	0	0.00	23.20	3	14,264	0.02%
2020/02/27	1	23.65	0	0.00	23.70	1	14,559	0.01%
2020/02/25	0	0.00	9	23.82	24.00	-9	14,066	-0.06%
2020/02/24	0	0.00	3	24.12	24.10	-3	13,918	-0.02%
2020/02/21	0	0.00	3	24.48	24.40	-3	13,810	-0.02%
2020/02/20	1	24.55	0	0.00	24.50	1	13,714	0.01%
2020/02/19	0	0.00	11	24.55	24.60	-11	13,555	-0.08%
2020/02/18	4	24.35	1	24.40	24.40	3	13,428	0.02%
2020/02/17	0	0.00	4	24.15	24.20	-4	13,343	-0.03%
2020/02/14	1	24.05	0	0.00	24.10	1	13,343	0.01%
2020/02/10	6	24.00	0	0.00	24.05	6	13,321	0.05%
2020/02/06	0	0.00	1	24.10	24.15	-1	13,448	-0.01%
2020/02/05	0	0.00	3	23.88	23.80	-3	13,457	-0.02%
2020/02/03	4	23.45	10	23.33	23.45	-6	13,336	-0.04%
2020/01/31	1	23.70	0	0.00	23.60	1	13,143	0.01%
2020/01/30	3	23.73	1	23.70	23.50	2	12,848	0.02%
2020/01/20	0	0.00	5	24.49	24.55	-5	11,839	-0.04%
2020/01/17	0	0.00	2	24.20	24.35	-2	11,632	-0.02%
2020/01/15	0	0.00	2	24.00	24.00	-2	11,652	-0.02%
2020/01/08	4	23.26	0	0.00	23.25	4	11,153	0.04%
2020/01/03	1	23.75	0	0.00	23.85	1	10,770	0.01%
2019/12/31	1	23.75	0	0.00	23.70	1	10,678	0.01%
2019/12/23	0	0.00	72	23.86	23.95	-72	11,246	-0.64%
2019/12/20	21	24.00	0.1	23.90	23.90	20.9	11,508	0.18%
2019/12/19	50	23.85	15	23.93	24.00	35	11,463	0.31%
2019/12/18	0	0.00	4	23.75	23.90	-4	11,314	-0.04%
2019/12/17	0	0.00	2	23.35	23.60	-2	11,273	-0.02%
2019/12/11	1	22.95	0	0.00	22.95	1	10,866	0.01%
2019/12/09	0	0.00	0.1	23.00	23.00	-0.1	11,082	0.00%
2019/12/06	2	22.85	0	0.00	22.95	2	11,363	0.02%
2019/12/03	1	22.90	0	0.00	23.00	1	11,580	0.01%
2019/12/02	0	0.00	6.7	22.91	22.90	-6.7	11,616	-0.06%
2019/11/29	5	22.90	3	22.90	22.95	2	11,612	0.02%
2019/11/28	0	0.00	5	23.00	23.00	-5	11,593	-0.04%
2019/11/27	0.9	23.00	0.7	23.00	23.00	0.2	11,783	0.00%
2019/11/26	0.3	23.00	2.1	22.95	23.00	-1.8	11,788	-0.01%
2019/11/22	0	0.00	4	22.75	22.90	-4	11,170	-0.04%
2019/11/21	6	22.66	0	0.00	22.65	6	11,226	0.05%
2019/11/20	0	0.00	1	22.90	22.90	-1	11,233	-0.01%
2019/11/18	2	22.60	0	0.00	22.80	2	11,331	0.02%
2019/11/15	1	22.65	1	22.60	22.60	0	11,356	0.00%
2019/11/14	2	22.65	0	0.00	22.60	2	11,438	0.02%
2019/11/13	1	22.60	0	0.00	22.60	1	11,539	0.01%
2019/11/07	2	22.70	3	22.78	22.75	-1	12,405	-0.01%
2019/11/06	0	0.00	12	22.81	22.75	-12	12,798	-0.09%
2019/11/05	4	22.63	1	22.65	22.75	3	12,933	0.02%
2019/11/04	0	0.00	0.1	22.70	22.70	-0.1	13,020	0.00%
2019/10/30	3	22.25	0	0.00	22.35	3	13,344	0.02%
2019/10/23	2	22.00	0	0.00	22.00	2	13,820	0.01%
2019/10/22	2	22.10	0	0.00	22.25	2	13,707	0.01%
2019/10/17	0	0.00	10	22.20	22.10	-10	13,774	-0.07%
2019/10/16	4	22.06	0	0.00	22.10	4	13,738	0.03%
2019/10/09	1	21.90	0	0.00	21.85	1	13,990	0.01%
2019/10/08	1	22.00	0	0.00	22.10	1	13,947	0.01%
2019/10/04	5	21.90	3	21.90	22.00	2	14,101	0.01%
2019/10/02	1	22.15	0	0.00	21.95	1	14,160	0.01%
2019/09/27	1	21.90	0	0.00	21.80	1	13,955	0.01%
2019/09/25	4	22.06	0.4	22.15	22.10	3.6	13,860	0.03%
2019/09/24	4	22.03	0	0.00	22.15	4	13,610	0.03%
2019/09/23	1	22.40	0	0.00	22.20	1	13,511	0.01%
2019/09/20	1	22.30	70	22.27	22.40	-69	13,608	-0.51%
2019/09/19	0	0.00	30	22.25	22.25	-30	13,402	-0.22%
2019/09/18	0	22.35	38.6	22.20	22.25	-38.6	13,475	-0.29%
2019/09/17	1	22.20	30	22.20	22.20	-29	13,455	-0.22%
2019/09/12	5	22.10	0	0.00	22.00	5	13,649	0.04%
2019/09/11	2	22.00	8	22.00	22.00	-6	13,909	-0.04%
2019/09/10	2	22.00	0	0.00	22.00	2	13,768	0.01%
2019/09/09	2	21.55	0	0.00	21.65	2	13,534	0.01%
2019/09/06	3	21.45	0	0.00	21.55	3	13,409	0.02%
2019/09/04	1	21.35	0	0.00	21.45	1	13,652	0.01%
2019/08/28	1	21.25	0	0.00	21.20	1	14,105	0.01%
2019/08/27	1	21.10	0	0.00	21.25	1	14,236	0.01%
2019/08/26	5	21.20	0	0.00	21.20	5	14,353	0.03%
2019/08/21	2	21.25	0	0.00	21.15	2	14,802	0.01%
2019/08/20	2	21.30	0	0.00	21.30	2	14,756	0.01%
2019/08/16	1	21.25	0	0.00	21.25	1	14,775	0.01%
2019/08/13	2	21.20	3	21.22	21.15	-1	14,958	-0.01%
2019/08/12	3	21.57	2	21.55	21.55	1	14,659	0.01%
2019/08/08	9	22.80	0	0.00	22.80	9	14,130	0.06%
2019/08/07	11	22.70	0	0.00	22.70	11	13,781	0.08%
2019/08/02	1	22.90	0	0.00	22.95	1	13,376	0.01%
2019/08/01	3	23.13	0	0.00	23.10	3	13,283	0.02%
2019/07/31	4	23.31	0	0.00	23.40	4	13,181	0.03%
2019/07/26	0	0.00	5	23.10	23.10	-5	13,022	-0.04%
2019/07/25	9	23.07	4	23.05	23.15	5	13,305	0.04%
2019/07/23	2	23.05	0	0.00	23.10	2	13,579	0.01%
2019/07/22	1	23.10	0	23.10	23.10	1	13,645	0.01%
2019/07/19	3.2	23.05	1	23.10	23.10	2.2	13,669	0.02%
2019/07/18	0	0.00	10	23.00	23.05	-10	13,691	-0.07%
2019/07/17	0	0.00	0.9	23.00	23.10	-0.9	13,705	-0.01%
2019/07/16	0	0.00	0.1	23.00	23.00	-0.1	13,557	0.00%
2019/07/15	1	22.90	0	0.00	22.90	1	13,661	0.01%
2019/07/04	0	0.00	3	22.80	22.80	-3	14,021	-0.02%
2019/07/01	1	22.70	0	0.00	22.75	1	14,227	0.01%
2019/06/27	1	22.70	0	0.00	22.75	1	14,267	0.01%
2019/06/26	0	0.00	1	22.70	22.70	-1	14,310	-0.01%
2019/06/19	0	0.00	1	22.70	22.70	-1	14,359	-0.01%
2019/06/06	0	0.00	301	22.65	22.70	-301	14,044	-2.14%	大賣/鉅額交易
2019/06/05	0	0.00	14.3	22.64	22.50	-14.3	13,920	-0.10%
2019/05/31	1	22.15	1	22.50	22.60	0	13,666	0.00%
2019/05/27	1	22.05	0	0.00	22.15	1	13,278	0.01%
2019/05/24	0	0.00	1	22.05	22.10	-1	13,360	-0.01%
2019/05/22	0	0.00	3	21.95	21.95	-3	13,370	-0.02%
2019/05/21	0	0.00	1	22.10	22.20	-1	13,414	-0.01%
2019/05/20	0	0.00	1	21.90	21.85	-1	13,181	-0.01%
2019/05/09	1	21.75	0	0.00	21.70	1	13,437	0.01%
2019/05/08	1	21.80	0	0.00	21.90	1	13,381	0.01%
2019/05/03	0	0.00	8	22.05	22.00	-8	13,361	-0.06%
2019/05/02	1	22.10	0	0.00	22.00	1	13,187	0.01%
2019/04/30	5	21.90	1.1	21.99	22.05	3.9	12,997	0.03%
2019/04/29	0	0.00	2	21.80	21.90	-2	12,813	-0.02%
2019/04/26	1	21.55	0	0.00	21.60	1	12,793	0.01%
2019/04/24	0	0.00	3	21.50	21.50	-3	12,837	-0.02%
2019/04/23	1	21.30	0	0.00	21.40	1	13,070	0.01%
2019/04/22	1	21.40	0	0.00	21.35	1	13,112	0.01%
2019/04/19	1	21.30	0	0.00	21.55	1	13,184	0.01%
2019/04/17	1.3	21.31	0.1	21.35	21.35	1.2	13,227	0.01%
2019/04/16	1	21.30	0	0.00	21.30	1	13,163	0.01%
2019/04/09	0	0.00	5	21.25	21.25	-5	13,024	-0.04%
2019/03/29	0	0.00	13	20.96	21.10	-13	12,527	-0.10%
2019/03/28	0	0.00	2.7	21.01	21.05	-2.7	12,396	-0.02%
2019/03/27	0	0.00	1	21.10	21.10	-1	12,282	-0.01%
2019/03/26	0	0.00	1	21.00	21.10	-1	12,412	-0.01%
2019/03/25	5	20.90	0	0.00	20.90	5	12,408	0.04%
2019/03/21	1	21.00	0	0.00	21.10	1	12,367	0.01%
2019/03/18	0	0.00	1	21.00	21.00	-1	12,225	-0.01%
2019/03/12	0	0.00	1	20.90	21.00	-1	12,198	-0.01%
2019/03/11	2	20.80	0	0.00	20.80	2	12,255	0.02%
2019/03/08	0	0.00	20	20.85	20.85	-20	12,463	-0.16%
2019/03/06	0	0.00	0	20.95	20.90	0	13,759	0.00%
2019/03/05	0	0.00	4	20.85	20.80	-4	13,811	-0.03%
2019/02/27	0	0.00	7	20.80	20.80	-7	13,662	-0.05%
2019/02/25	1	20.70	0	0.00	20.80	1	13,491	0.01%
2019/02/21	0	0.00	3	20.55	20.70	-3	13,426	-0.02%
2019/02/20	0	0.00	13	20.60	20.60	-13	13,380	-0.10%
2019/02/19	3	20.57	0.9	20.60	20.55	2.1	13,330	0.02%
2019/02/14	0	0.00	0.4	20.70	20.60	-0.4	13,277	0.00%
2019/02/13	1	20.60	1	20.60	20.60	0	13,139	0.00%
2019/02/12	2	20.58	5	20.50	20.60	-3	12,983	-0.02%
2019/02/11	2	20.48	24	20.45	20.40	-22	13,010	-0.17%
2019/01/28	1	20.30	0	0.00	20.30	1	12,742	0.01%
2019/01/23	1	20.10	0	0.00	20.10	1	12,812	0.01%
2019/01/21	2	20.15	11	20.23	20.15	-9	12,872	-0.07%
2019/01/17	1	20.00	0	0.00	20.05	1	13,148	0.01%
2019/01/16	3	20.03	0	0.00	20.00	3	13,252	0.02%
2019/01/15	3	20.07	0	0.00	20.15	3	13,330	0.02%
2019/01/14	1	20.10	0	0.00	20.20	1	13,072	0.01%
2019/01/11	0	0.00	5	20.15	20.20	-5	13,167	-0.04%
2019/01/10	0	0.00	5	20.20	20.20	-5	13,134	-0.04%
2019/01/09	0	0.00	12	20.15	20.20	-12	13,208	-0.09%
2019/01/04	3	19.80	0	0.00	19.85	3	13,757	0.02%
2019/01/03	1	19.85	0	0.00	19.90	1	14,644	0.01%
2018/12/27	0	0.00	2	19.90	19.85	-2	15,072	-0.01%
2018/12/24	2	19.70	5	19.65	19.80	-3	15,418	-0.02%
2018/12/22	0	0.00	0.2	19.80	19.70	-0.2	15,400	0.00%
2018/12/21	5	19.75	0	0.00	19.75	5	15,610	0.03%
2018/12/19	5.8	19.86	0	0.00	19.90	5.8	15,710	0.04%
2018/12/18	3	19.73	0	0.00	19.80	3	15,626	0.02%
2018/12/17	3	19.88	1	19.80	19.85	2	15,797	0.01%
2018/12/12	2	19.80	0	0.00	19.75	2	15,670	0.01%
2018/12/10	2	19.75	0	0.00	19.75	2	15,478	0.01%
2018/12/07	2	19.85	0	0.00	19.85	2	15,470	0.01%
2018/12/06	0	0.00	4	19.85	19.90	-4	15,479	-0.03%
2018/12/05	3	19.90	1	19.95	19.95	2	15,370	0.01%
2018/12/04	0	0.00	0	20.10	20.00	0	15,341	0.00%
2018/11/30	1	19.95	11	20.10	19.95	-10	14,999	-0.07%
2018/11/29	0	0.00	1	20.20	20.20	-1	13,787	-0.01%
2018/11/28	2	20.15	0	0.00	20.25	2	13,781	0.01%
2018/11/21	0	0.00	1	20.35	20.35	-1	13,660	-0.01%
2018/11/19	0	0.00	7	20.41	20.45	-7	13,610	-0.05%
2018/11/16	0	0.00	7	20.39	20.40	-7	13,653	-0.05%
2018/11/14	1	20.40	1	20.10	20.40	0	13,744	0.00%
2018/11/09	0	0.00	1	20.25	20.25	-1	13,745	-0.01%
2018/11/08	0	0.00	7	20.19	20.30	-7	13,805	-0.05%
2018/11/07	0	0.00	2	20.00	20.00	-2	13,680	-0.01%
2018/11/06	0	0.00	3	19.75	19.85	-3	13,744	-0.02%
2018/11/01	0	0.00	22	19.45	19.40	-22	15,487	-0.14%
2018/10/30	2	19.33	0	0.00	19.40	2	15,741	0.01%
2018/10/29	1	19.30	5	19.40	19.40	-4	15,706	-0.03%
2018/10/25	2	19.33	10	19.40	19.40	-8	15,814	-0.05%
2018/10/24	1	19.40	0	0.00	19.50	1	15,712	0.01%
2018/10/23	3.9	19.62	0	0.00	19.60	3.9	15,663	0.03%
2018/10/22	1	19.70	1	19.90	19.90	0	15,776	0.00%
2018/10/19	2	19.70	0	0.00	19.85	2	15,905	0.01%
2018/10/18	2	19.70	0	0.00	19.80	2	15,881	0.01%
2018/10/16	8	19.83	0	0.00	19.80	8	15,759	0.05%
2018/10/15	21	19.88	1	19.90	19.80	20	15,581	0.13%
2018/10/12	1	20.00	4	19.90	20.10	-3	15,337	-0.02%
2018/10/11	15	20.10	0	0.00	19.95	15	14,895	0.10%
2018/10/08	1.6	20.50	3.1	20.57	20.50	-1.6	13,803	-0.01%
2018/10/05	52	20.40	1	20.45	20.40	51	13,606	0.37%
2018/10/04	48	20.45	0	0.00	20.50	48	13,384	0.36%
2018/10/03	2	20.55	0	0.00	20.55	2	13,224	0.02%
2018/10/02	55	20.74	0	0.00	20.60	55	13,181	0.42%
2018/09/28	3.8	20.85	0.7	20.95	20.80	3.2	13,046	0.02%
2018/09/27	2	20.73	5	20.80	20.95	-3	12,889	-0.02%
2018/09/26	11	20.79	1	20.80	20.80	10	12,705	0.08%
2018/09/25	1	20.75	0	0.00	20.80	1	12,703	0.01%
2018/09/21	24	20.60	0	0.00	20.70	24	12,669	0.19%
2018/09/20	25	20.60	0	0.00	20.60	25	12,513	0.20%
2018/09/19	3	20.52	4.1	20.50	20.55	-1.1	12,606	-0.01%
2018/09/17	0.3	20.55	0	0.00	20.40	0.3	12,752	0.00%
2018/09/11	0	0.00	7	20.35	20.40	-7	13,095	-0.05%
2018/09/07	3	20.40	0	0.00	20.40	3	13,665	0.02%
2018/09/05	0	0.00	5	20.40	20.35	-5	13,747	-0.04%
2018/09/04	0.9	20.65	0	0.00	20.45	0.9	13,715	0.01%
2018/08/31	8	20.40	0	0.00	20.55	8	13,770	0.06%
2018/08/29	0	0.00	5	20.50	20.50	-5	13,910	-0.04%
2018/08/22	1	20.50	0	0.00	20.50	1	15,393	0.01%
2018/08/21	10	20.39	0	0.00	20.45	10	15,264	0.07%
2018/08/20	0	0.00	5	20.30	20.35	-5	15,243	-0.03%
2018/08/17	0	0.00	0.3	20.35	20.25	-0.3	15,218	0.00%
2018/08/16	1	20.15	0	0.00	20.15	1	15,237	0.01%
2018/08/14	0	0.00	3	20.35	20.35	-3	15,051	-0.02%
2018/08/13	1	20.40	5	20.40	20.40	-4	15,029	-0.03%
2018/08/10	8	20.42	11	20.50	20.50	-3	14,979	-0.02%
2018/08/09	48	21.36	10.2	21.35	21.35	37.8	14,262	0.27%
2018/08/08	10	21.25	2	21.25	21.30	8	13,596	0.06%
2018/08/07	4	21.25	0	0.00	21.25	4	13,425	0.03%
2018/08/06	0	0.00	20	21.10	21.20	-20	13,258	-0.15%
2018/08/01	0	0.00	5	21.05	21.05	-5	12,969	-0.04%
2018/07/31	4	20.95	19	21.03	21.05	-15	12,901	-0.12%
2018/07/30	1	21.00	0	0.00	21.00	1	12,737	0.01%
2018/07/27	0	0.00	2	20.95	21.00	-2	12,644	-0.02%
2018/07/26	0.7	20.90	0	0.00	20.90	0.7	12,461	0.01%
2018/07/24	4	20.73	5	20.85	20.85	-1	12,438	-0.01%
2018/07/13	0	0.00	1	20.65	20.65	-1	12,872	-0.01%
2018/07/12	0	0.00	1	20.45	20.60	-1	12,895	-0.01%
2018/07/09	0	0.00	3	20.35	20.35	-3	13,016	-0.02%
2018/07/06	0	0.00	3	20.15	20.25	-3	13,005	-0.02%
2018/07/05	2	20.25	0	0.00	20.20	2	12,962	0.02%
2018/07/04	5	20.25	0	0.00	20.30	5	13,016	0.04%
2018/07/03	1	20.25	0	0.00	20.20	1	13,139	0.01%
2018/06/27	1	20.35	0	0.00	20.35	1	12,830	0.01%
2018/06/26	8	20.39	0	0.00	20.35	8	12,851	0.06%
2018/06/22	0	0.00	2	20.40	20.65	-2	12,807	-0.02%
2018/06/19	12	20.47	0	0.00	20.40	12	12,743	0.09%
2018/06/15	5	20.75	0	0.00	20.70	5	12,463	0.04%
2018/06/14	20	20.78	0	0.00	20.70	20	12,164	0.16%
2018/06/13	71	20.90	0	0.00	20.90	71	12,149	0.58%
2018/06/12	1	20.90	0	0.00	20.90	1	12,537	0.01%
2018/06/11	71	21.05	0	0.00	21.10	71	12,523	0.57%
2018/06/08	0	0.00	2	21.05	21.05	-2	12,609	-0.02%
2018/06/06	2	21.00	3	20.95	21.00	-1	12,734	-0.01%
2018/06/05	0	0.00	10	20.85	20.90	-10	12,607	-0.08%
2018/06/04	0	0.00	20	20.75	20.85	-20	12,524	-0.16%
2018/06/01	8	20.35	0	0.00	20.75	8	12,550	0.06%
2018/05/31	5	20.55	0	0.00	20.35	5	12,429	0.04%
2018/05/30	8	20.64	0	0.00	20.55	8	11,583	0.07%
2018/05/29	0.7	20.95	0	0.00	20.95	0.7	11,488	0.01%
2018/05/25	0.1	20.80	1	20.75	20.85	-0.9	11,844	-0.01%
2018/05/23	2	20.65	2	20.65	20.60	0	12,047	0.00%
2018/05/21	0	0.00	0	20.80	20.80	0	12,281	0.00%
2018/05/16	2	20.58	0	20.65	20.65	2	12,786	0.02%
2018/05/14	11	20.65	5	20.65	20.70	6	13,806	0.04%
2018/05/08	10	20.35	0	0.00	20.35	10	13,913	0.07%
2018/05/04	1	20.35	0	0.00	20.30	1	13,988	0.01%
2018/04/27	3	20.30	0	0.00	20.45	3	14,028	0.02%
2018/04/25	1	20.40	1	20.50	20.50	0	13,979	0.00%
2018/04/23	2	20.45	0	0.00	20.50	2	14,225	0.01%
2018/04/19	0	0.00	1	20.35	20.40	-1	14,392	-0.01%
2018/04/17	4	20.20	0	0.00	20.25	4	14,531	0.03%
2018/04/16	1	20.30	13	20.20	20.25	-12	14,616	-0.08%
2018/04/13	1	20.30	0	0.00	20.30	1	14,736	0.01%
2018/04/11	2	20.30	1	20.30	20.30	1	15,149	0.01%
2018/04/03	2	20.20	0	0.00	20.20	2	15,129	0.01%
2018/03/30	1	20.25	5	20.25	20.25	-4	15,169	-0.03%
2018/03/29	1	20.15	0.3	20.25	20.25	0.7	15,097	0.00%
2018/03/28	0	0.00	15	20.20	20.20	-15	14,917	-0.10%
2018/03/27	0.7	20.20	0	0.00	20.20	0.7	14,848	0.00%
2018/03/23	7	20.00	0	0.00	20.05	7	14,680	0.05%
2018/03/21	10	20.10	0	0.00	20.10	10	14,523	0.07%
2018/03/19	1	20.10	1.4	20.13	20.20	-0.4	14,759	0.00%
2018/03/16	2	20.20	0	0.00	20.15	2	14,755	0.01%
2018/03/15	3	20.05	2	20.15	20.05	1	14,458	0.01%
2018/03/13	5	20.10	1	20.10	20.15	4	14,528	0.03%
2018/03/12	5	20.00	0	0.00	20.05	5	14,424	0.03%
2018/03/09	3	19.95	5	19.95	20.00	-2	14,647	-0.01%
2018/03/06	1	19.90	0	0.00	19.95	1	14,871	0.01%
2018/03/05	2	19.85	0	0.00	19.80	2	15,202	0.01%
2018/03/02	3	19.80	0	0.00	19.80	3	15,164	0.02%
2018/02/27	10	20.07	0	0.00	20.00	10	15,014	0.07%
2018/02/23	2	19.95	10	19.96	19.90	-8	14,730	-0.05%
2018/02/21	0	0.00	2	19.70	19.75	-2	14,934	-0.01%
2018/02/12	3	19.48	0	0.00	19.45	3	14,828	0.02%
2018/02/09	2	19.50	0	0.00	19.45	2	14,731	0.01%
2018/02/07	5	19.75	0	0.00	19.65	5	14,846	0.03%
2018/02/06	6	19.64	0	0.00	19.50	6	14,673	0.04%
2018/02/05	1	19.90	0	0.00	20.10	1	13,880	0.01%
2018/02/02	0	0.00	2	20.15	20.15	-2	13,758	-0.01%
2018/02/01	0	0.00	2	20.20	20.15	-2	13,744	-0.01%
2018/01/31	0.8	20.05	2	20.15	20.15	-1.2	13,795	-0.01%
2018/01/29	1	20.10	0	0.00	20.20	1	13,903	0.01%
2018/01/26	1	20.10	0	0.00	20.05	1	14,056	0.01%
2018/01/23	2	19.95	0.3	19.95	20.00	1.7	14,034	0.01%
2018/01/18	1	20.05	2	20.10	20.05	-1	15,315	-0.01%
2018/01/17	0	0.00	2	20.05	20.05	-2	15,281	-0.01%
2018/01/15	54	19.95	0	0.00	20.00	54	15,109	0.36%
2018/01/11	0	0.00	20	19.80	19.85	-20	15,111	-0.13%
2018/01/09	1	19.85	2	19.90	19.85	-1	15,173	-0.01%
2018/01/05	3	19.60	0	0.00	19.70	3	15,164	0.02%
2018/01/04	2.7	19.56	20	19.55	19.60	-17.3	15,330	-0.11%
2018/01/03	1	19.50	0	0.00	19.55	1	15,580	0.01%
2018/01/02	20	19.50	0	0.00	19.55	20	15,625	0.13%