第一金 (2892)-美好-基隆券商分點個股進出

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
27.65
漲跌
▲0.05
漲幅
+0.18%
成交量
12,611張
產業
上市金融類股
2237人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

第一金 (2892)籌碼相關－美好-基隆券商分點個股進出

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

美好-基隆券商分點個股進出
美好-基隆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
2024/11/22	0	0.00	1	27.60	27.65	-1	17,750	-0.01%
2024/11/20	0	0.00	10	27.85	27.60	-10	17,502	-0.06%
2024/11/19	0	0.00	2	27.90	27.95	-2	17,178	-0.01%
2024/11/18	0	0.00	16.1	27.57	27.65	-16.1	16,318	-0.10%
2024/11/15	0.1	27.15	3.1	27.14	27.30	-3	15,690	-0.02%
2024/11/14	10	26.35	40	26.50	26.20	-30	15,041	-0.20%
2024/11/13	1.2	26.41	3	26.55	26.60	-1.8	14,887	-0.01%
2024/11/12	6	26.46	0	0.00	26.50	6	14,595	0.04%
2024/11/11	1.1	26.71	0	0.00	26.75	1.1	14,234	0.01%
2024/11/07	7	26.82	0	0.00	26.80	7	14,622	0.05%
2024/11/06	1	26.90	0	0.00	26.90	1	15,006	0.01%
2024/11/05	1.2	27.02	0	0.00	27.10	1.2	15,478	0.01%
2024/11/01	0	0.00	7.5	27.06	27.00	-7.5	16,582	-0.05%
2024/10/29	2	27.00	1	26.95	27.10	1	16,598	0.01%
2024/10/28	0	0.00	2	27.15	27.35	-2	16,654	-0.01%
2024/10/24	1	27.05	0	0.00	27.25	1	17,001	0.01%
2024/10/23	3	27.23	2	27.15	27.15	1	17,176	0.01%
2024/10/22	1	27.20	1	27.40	27.50	0	17,223	0.00%
2024/10/18	0	0.00	5	27.55	27.60	-5	17,317	-0.03%
2024/10/17	1	27.10	0	0.00	27.15	1	17,415	0.01%
2024/10/16	5	27.00	0.1	27.15	27.05	4.9	17,461	0.03%
2024/10/15	0.1	27.20	3	27.10	27.35	-2.9	17,420	-0.02%
2024/10/14	0	0.00	1	26.90	26.90	-1	17,329	-0.01%
2024/10/11	1.2	26.83	1	27.00	26.85	0.2	17,427	0.00%
2024/10/09	1.1	26.82	0	0.00	26.80	1.1	17,567	0.01%
2024/10/08	1	26.90	1	26.90	26.95	0	17,498	0.00%
2024/10/07	2.2	27.06	0	27.15	27.05	2.2	17,399	0.01%
2024/10/04	2	27.08	0	0.00	27.20	2	17,263	0.01%
2024/10/01	0.1	27.35	1	27.25	27.25	-0.9	17,047	-0.01%
2024/09/30	1.8	27.59	0	0.00	27.40	1.8	17,127	0.01%
2024/09/27	1	27.70	1	27.70	27.80	0	17,158	0.00%
2024/09/26	0	0.00	2.3	27.72	27.80	-2.3	17,137	-0.01%
2024/09/25	0.6	27.60	0	0.00	27.70	0.6	17,052	0.00%
2024/09/24	0.2	27.35	0	27.40	27.55	0.2	17,032	0.00%
2024/09/23	4	27.30	1.2	27.35	27.35	2.8	17,044	0.02%
2024/09/19	1	27.15	0	0.00	27.20	1	16,754	0.01%
2024/09/18	1	27.20	1	27.20	27.15	0	16,790	0.00%
2024/09/16	1	27.15	2	27.35	27.35	-1	17,042	-0.01%
2024/09/12	1	27.30	2	27.33	27.40	-1	17,232	-0.01%
2024/09/10	0.4	27.30	0	0.00	27.30	0.4	17,075	0.00%
2024/09/09	2	26.75	0	0.00	26.95	2	16,874	0.01%
2024/09/06	0	0.00	1	26.95	27.05	-1	16,808	-0.01%
2024/09/05	6.2	26.85	0	0.00	26.85	6.2	16,817	0.04%
2024/09/04	8	26.65	1	26.70	26.70	7	16,875	0.04%
2024/09/03	1	27.10	0	0.00	26.95	1	16,686	0.01%
2024/09/02	1	27.25	2	27.20	27.20	-1	16,748	-0.01%
2024/08/30	1.1	27.16	0	0.00	27.25	1.1	16,856	0.01%
2024/08/29	2.3	27.11	0	0.00	27.05	2.3	16,741	0.01%
2024/08/28	2.2	27.11	3	27.20	27.20	-0.8	16,786	0.00%
2024/08/27	1	27.20	0.7	27.25	27.15	0.3	17,616	0.00%
2024/08/26	1	27.40	2	27.40	27.45	-1	17,847	-0.01%
2024/08/23	1	27.10	0	0.00	27.10	1	18,180	0.01%
2024/08/21	0	0.00	5	27.20	27.20	-5	18,507	-0.03%
2024/08/19	1	26.80	0	0.00	26.85	1	19,222	0.01%
2024/08/16	3.2	26.95	3	26.95	26.85	0.2	19,506	0.00%
2024/08/15	3	26.83	0	0.00	26.55	3	19,929	0.02%
2024/08/14	0	0.00	1	27.15	27.00	-1	20,630	0.00%
2024/08/13	4	26.83	0	0.00	26.80	4	21,049	0.02%
2024/08/12	3.3	27.07	0	0.00	27.00	3.3	21,062	0.02%
2024/08/09	0	0.00	1	26.80	26.85	-1	21,000	0.00%
2024/08/08	8	26.59	1	26.65	26.40	7	20,644	0.03%
2024/08/06	0	28.40	0	0.00	28.20	0	19,803	0.00%
2024/08/05	13.2	28.20	1	28.00	28.05	12.2	19,387	0.06%
2024/08/02	3	29.08	1	29.05	29.10	2	18,926	0.01%
2024/07/31	0	0.00	2	29.25	29.35	-2	18,893	-0.01%
2024/07/30	4.1	29.19	1	29.30	29.35	3.1	18,731	0.02%
2024/07/29	1	29.50	0.1	29.45	29.50	0.9	18,681	0.00%
2024/07/26	1	29.30	1	29.15	29.30	0	18,481	0.00%
2024/07/23	0	0.00	1	29.15	29.30	-1	18,502	-0.01%
2024/07/22	2.1	28.77	0	0.00	29.00	2.1	18,451	0.01%
2024/07/19	1.1	28.95	2	29.05	29.15	-0.9	18,409	0.00%
2024/07/18	0	0.00	1	29.05	29.40	-1	18,229	-0.01%
2024/07/17	2	28.90	0	0.00	29.00	2	17,927	0.01%
2024/07/16	1	29.00	10	29.00	29.00	-9	17,916	-0.05%
2024/07/15	0.2	28.90	10	29.00	29.00	-9.8	18,134	-0.05%
2024/07/12	3	28.75	0	0.00	28.90	3	18,097	0.02%
2024/07/11	0	28.80	0.1	28.80	28.85	-0.1	18,034	0.00%
2024/07/10	1.4	28.72	0	0.00	28.75	1.4	18,260	0.01%
2024/07/09	0	0.00	4	28.65	28.65	-4	18,170	-0.02%
2024/07/08	0	28.60	0	0.00	28.65	0	18,107	0.00%
2024/07/05	0.2	28.50	0	0.00	28.60	0.2	18,089	0.00%
2024/07/03	0	0.00	1	28.35	28.45	-1	18,068	-0.01%
2024/07/02	1	27.95	0	0.00	28.00	1	17,911	0.01%
2024/06/28	0	0.00	0.1	28.05	28.10	-0.1	18,137	0.00%
2024/06/27	1.1	27.85	0	0.00	28.00	1.1	18,052	0.01%
2024/06/26	6	28.00	0	0.00	28.00	6	18,086	0.03%
2024/06/19	0	0.00	1	28.10	28.10	-1	17,778	-0.01%
2024/06/18	0	27.95	0	0.00	28.10	0	17,832	0.00%
2024/06/17	1.2	27.99	0	0.00	27.95	1.2	17,950	0.01%
2024/06/13	0	0.00	0	27.85	27.80	0	18,027	0.00%
2024/06/12	2	27.73	0	0.00	27.70	2	18,487	0.01%
2024/06/11	0.4	27.90	1.1	27.90	27.80	-0.8	18,774	0.00%
2024/06/05	0.2	27.50	0	0.00	27.45	0.2	18,680	0.00%
2024/06/03	1	27.60	0	0.00	27.55	1	18,652	0.01%
2024/05/30	9	27.37	0	0.00	27.30	9	17,908	0.05%
2024/05/29	7	27.69	1	27.75	27.60	6	17,838	0.03%
2024/05/28	2	28.18	0	0.00	28.05	2	17,463	0.01%
2024/05/27	2	28.00	0	0.00	28.30	2	17,715	0.01%
2024/05/24	1	28.20	1	28.35	28.20	0	17,476	0.00%
2024/05/23	2	28.15	0	0.00	28.95	2	17,302	0.01%
2024/05/22	1	28.20	0	0.00	28.50	1	16,734	0.01%
2024/05/21	1	28.15	51	28.45	28.35	-50	16,388	-0.31%
2024/05/20	0	0.00	7	28.85	28.90	-7	15,840	-0.04%
2024/05/17	0	0.00	2	27.90	28.05	-2	14,951	-0.01%
2024/05/16	0	27.70	2	27.80	27.75	-2	14,519	-0.01%
2024/05/15	0.2	27.60	5	27.65	27.60	-4.8	14,407	-0.03%
2024/05/14	5	27.60	0	0.00	27.40	5	14,495	0.03%
2024/05/13	2	27.82	0	0.00	27.80	2	14,403	0.01%
2024/05/10	0.4	27.90	7	27.95	27.90	-6.6	14,308	-0.05%
2024/05/09	1	27.80	0.1	27.80	27.75	1	14,213	0.01%
2024/05/08	0	0.00	1	27.95	28.00	-1	14,187	-0.01%
2024/05/07	1	27.80	0	0.00	27.80	1	14,080	0.01%
2024/05/06	1.2	27.55	0	0.00	27.90	1.2	14,004	0.01%
2024/05/03	0	0.00	2	27.50	27.40	-2	13,683	-0.01%
2024/04/29	0	0.00	1	27.20	27.50	-1	13,486	-0.01%
2024/04/26	1	26.90	0	0.00	26.95	1	13,225	0.01%
2024/04/25	4	26.93	0	0.00	26.90	4	13,260	0.03%
2024/04/22	0	0.00	1	27.10	27.10	-1	13,709	-0.01%
2024/04/19	2	26.58	1	26.70	26.65	1	13,683	0.01%
2024/04/18	5	26.90	0	0.00	26.90	5	13,366	0.04%
2024/04/17	0	27.00	0	0.00	26.90	0	13,304	0.00%
2024/04/16	4	26.83	2.4	26.77	26.75	1.6	13,255	0.01%
2024/04/15	0.2	27.30	0	0.00	27.20	0.2	12,912	0.00%
2024/04/12	8.1	27.27	0	0.00	27.35	8.1	12,922	0.06%
2024/04/11	0	27.50	0	0.00	27.45	0	12,870	0.00%
2024/04/10	0.4	27.50	0	0.00	27.50	0.4	12,862	0.00%
2024/04/09	0	27.50	0	0.00	27.55	0	12,897	0.00%
2024/04/08	0.2	27.45	0	0.00	27.45	0.2	12,933	0.00%
2024/04/03	2	27.15	0	0.00	27.15	2	12,931	0.02%
2024/04/02	0	0.00	1.3	27.68	27.75	-1.3	12,738	-0.01%
2024/03/29	1	27.60	3	27.78	27.70	-2	12,727	-0.02%
2024/03/26	0	0.00	1	27.80	27.80	-1	12,502	-0.01%
2024/03/25	0	0.00	22	27.60	27.70	-22	12,610	-0.17%
2024/03/21	0	0.00	1	27.50	27.55	-1	12,499	-0.01%
2024/03/20	0	0.00	2	27.35	27.20	-2	12,578	-0.02%
2024/03/19	22	27.40	0	0.00	27.35	22	12,480	0.18%
2024/03/18	0	27.45	0	0.00	27.45	0	12,439	0.00%
2024/03/15	0.2	27.50	5	27.65	27.60	-4.8	12,363	-0.04%
2024/03/13	0	0.00	1	27.20	27.25	-1	11,503	-0.01%
2024/03/12	2	27.08	0	0.00	27.05	2	11,330	0.02%
2024/03/11	0.4	27.10	0	0.00	27.05	0.4	11,319	0.00%
2024/03/06	2	27.05	0	0.00	27.10	2	11,411	0.02%
2024/03/05	1.2	26.92	0	0.00	26.90	1.2	11,789	0.01%
2024/03/04	1	26.95	0	0.00	26.95	1	11,792	0.01%
2024/03/01	0	0.00	2	27.10	27.05	-2	11,812	-0.02%
2024/02/29	0	0.00	3	27.00	27.10	-3	11,947	-0.03%
2024/02/26	0	0.00	0.1	27.00	26.90	-0.1	11,702	0.00%
2024/02/23	1	27.15	0	0.00	27.15	1	11,600	0.01%
2024/02/21	0	0.00	1	27.15	27.20	-1	11,862	-0.01%
2024/02/19	0	0.00	17	27.10	27.20	-17	12,068	-0.14%
2024/02/16	0	26.95	0	0.00	26.85	0	12,124	0.00%
2024/02/15	0.7	26.90	0	0.00	26.75	0.7	12,089	0.01%
2024/02/05	1	26.70	0	0.00	26.80	1	11,901	0.01%
2024/01/31	0	0.00	1	26.60	26.60	-1	11,711	-0.01%
2024/01/23	0	0.00	3	26.60	26.50	-3	11,731	-0.03%
2024/01/22	3	26.40	0	0.00	26.40	3	11,756	0.03%
2024/01/19	3	26.40	0	0.00	26.45	3	11,730	0.03%
2024/01/17	7.2	26.28	0	0.00	26.10	7.2	11,754	0.06%
2024/01/16	0.2	26.60	0	0.00	26.50	0.2	11,459	0.00%
2024/01/15	0.2	26.95	0	0.00	26.80	0.2	11,258	0.00%
2024/01/11	0	27.05	0	0.00	27.05	0	11,438	0.00%
2024/01/10	0.4	27.00	0	0.00	26.90	0.4	11,439	0.00%
2024/01/09	1	27.25	1	27.30	27.05	0	11,468	0.00%
2024/01/05	0.2	27.05	0	0.00	27.00	0.2	11,476	0.00%
2024/01/03	2	26.95	0	0.00	27.00	2	11,752	0.02%
2023/12/28	0	0.00	1	27.25	27.45	-1	11,986	-0.01%
2023/12/27	0	0.00	2	27.20	27.20	-2	11,954	-0.02%
2023/12/26	5	27.00	2	26.95	27.00	3	11,949	0.03%
2023/12/25	1	26.75	0	0.00	26.85	1	11,980	0.01%
2023/12/22	4	26.78	0	0.00	26.75	4	12,098	0.03%
2023/12/21	4	26.75	0	0.00	26.80	4	12,206	0.03%
2023/12/20	3.2	26.95	0	0.00	26.90	3.2	12,190	0.03%
2023/12/18	0	0.00	1	27.50	27.50	-1	12,109	-0.01%
2023/12/15	1.2	27.42	0	0.00	27.35	1.2	12,182	0.01%
2023/12/12	0	27.50	0	0.00	27.50	0	12,137	0.00%
2023/12/11	4.4	27.51	0	0.00	27.55	4.4	12,210	0.04%
2023/12/07	1	27.50	0	0.00	27.45	1	12,328	0.01%
2023/12/06	0	27.60	0	0.00	27.60	0	12,344	0.00%
2023/12/05	1.2	27.27	1	27.35	27.35	0.2	12,239	0.00%
2023/12/01	2.4	27.43	0	0.00	27.35	2.4	12,174	0.02%
2023/11/30	0.1	27.60	5	27.70	27.70	-4.9	12,014	-0.04%
2023/11/29	0	0.00	2	27.75	27.50	-2	11,585	-0.02%
2023/11/28	0.1	27.70	0.1	27.80	27.60	0	11,458	0.00%
2023/11/27	5	27.45	0	0.00	27.45	5	11,698	0.04%
2023/11/22	0	0.00	3	27.68	27.70	-3	11,480	-0.03%
2023/11/21	0	0.00	2	27.75	27.85	-2	11,594	-0.02%
2023/11/20	2.1	27.30	0	0.00	27.45	2.1	11,446	0.02%
2023/11/16	0	27.40	1.1	27.36	27.50	-1.1	11,395	-0.01%
2023/11/15	0.3	27.08	1	27.05	27.15	-0.7	11,271	-0.01%
2023/11/14	0.9	26.90	1	26.90	26.95	-0.1	11,277	0.00%
2023/11/13	0	26.90	0	0.00	26.90	0	11,486	0.00%
2023/11/10	0.4	26.85	1	26.90	26.85	-0.6	11,695	-0.01%
2023/11/09	0.1	26.85	0	0.00	26.80	0.1	11,906	0.00%
2023/11/08	0	0.00	8	26.90	26.85	-8	12,160	-0.07%
2023/11/07	2	26.80	0	0.00	26.85	2	12,848	0.02%
2023/11/06	0.2	26.90	1	26.90	26.90	-0.8	13,334	-0.01%
2023/11/03	0	0.00	5	26.60	26.70	-5	13,520	-0.04%
2023/11/02	0	0.00	1	26.40	26.35	-1	13,641	-0.01%
2023/11/01	0	0.00	1	26.05	26.15	-1	13,861	-0.01%
2023/10/31	1	25.95	0	0.00	25.90	1	14,169	0.01%
2023/10/26	1.2	25.86	0	0.00	25.85	1.2	14,678	0.01%
2023/10/25	5	26.10	0	0.00	25.95	5	14,611	0.03%
2023/10/24	2	26.00	0	0.00	26.00	2	14,735	0.01%
2023/10/23	0	0.00	1	26.00	26.00	-1	14,869	-0.01%
2023/10/20	1	26.00	1	26.20	26.20	0	14,880	0.00%
2023/10/19	1.2	26.47	0	0.00	26.40	1.2	14,692	0.01%
2023/10/17	2	26.60	0	0.00	26.65	2	14,709	0.01%
2023/10/16	0.2	26.80	0	0.00	26.75	0.2	14,736	0.00%
2023/10/13	2.1	26.70	0	0.00	26.70	2.1	14,838	0.01%
2023/10/12	1	27.00	0	0.00	27.00	1	14,904	0.01%
2023/10/11	0.1	26.90	0.2	26.90	26.85	0	14,925	0.00%
2023/10/06	0	26.60	0	0.00	26.55	0	14,759	0.00%
2023/10/05	0.2	26.30	0	0.00	26.20	0.2	14,787	0.00%
2023/10/04	2	26.15	1	26.25	26.00	1	14,770	0.01%
2023/10/03	0.5	26.45	0	0.00	26.40	0.5	14,554	0.00%
2023/10/02	1.9	26.60	0	0.00	26.55	1.9	14,675	0.01%
2023/09/28	0.4	26.50	0	0.00	26.55	0.4	14,899	0.00%
2023/09/27	2	26.50	0	0.00	26.50	2	14,900	0.01%
2023/09/26	0	26.55	2	26.55	26.55	-2	14,850	-0.01%
2023/09/25	5	26.65	0	0.00	26.90	5	14,744	0.03%
2023/09/22	0	0.00	2.3	26.60	26.65	-2.3	14,802	-0.02%
2023/09/21	1	26.65	0	0.00	26.55	1	14,822	0.01%
2023/09/20	1	26.90	0	0.00	27.00	1	14,912	0.01%
2023/09/18	2.2	26.96	0	0.00	27.00	2.2	14,960	0.01%
2023/09/15	1.6	26.91	0	0.00	26.90	1.6	15,054	0.01%
2023/09/14	0	0.00	1	26.90	27.10	-1	14,807	-0.01%
2023/09/12	0	0.00	5	26.65	26.75	-5	14,916	-0.03%
2023/09/11	0	26.70	0	0.00	26.60	0	14,954	0.00%
2023/09/07	1	26.40	0	0.00	26.45	1	15,063	0.01%
2023/09/06	1.1	26.50	0	0.00	26.40	1.1	15,125	0.01%
2023/09/05	0.2	26.70	0	0.00	26.60	0.2	15,065	0.00%
2023/09/04	1.9	26.62	0	0.00	26.60	1.9	15,105	0.01%
2023/08/31	3	26.50	0	0.00	26.30	3	15,220	0.02%
2023/08/25	3.1	26.54	0	0.00	26.25	3.1	16,008	0.02%
2023/08/24	5	26.50	2	26.45	26.45	3	16,016	0.02%
2023/08/23	0	0.00	1	26.40	26.30	-1	15,980	-0.01%
2023/08/22	1	26.25	0	0.00	26.25	1	15,982	0.01%
2023/08/21	2	26.25	0	0.00	26.25	2	16,085	0.01%
2023/08/18	0	0.00	2	26.50	26.20	-2	16,093	-0.01%
2023/08/17	5	26.00	0	0.00	26.10	5	16,002	0.03%
2023/08/15	0.1	26.65	0	0.00	26.50	0.1	15,730	0.00%
2023/08/14	1.2	26.82	0	0.00	26.85	1.2	15,664	0.01%
2023/08/11	0	0.00	6	27.75	27.20	-6	15,622	-0.04%
2023/08/10	4	29.25	3	29.15	29.25	1	14,981	0.01%
2023/08/08	0	28.95	0	0.00	28.85	0	14,259	0.00%
2023/08/07	11.2	28.94	0	0.00	28.95	11.2	14,089	0.08%
2023/08/04	0	0.00	1	28.70	28.75	-1	13,884	-0.01%
2023/08/02	4	28.99	2	28.85	28.90	2	13,674	0.01%
2023/08/01	2	29.10	0	0.00	29.25	2	13,459	0.01%
2023/07/31	0	0.00	1	29.20	29.05	-1	13,406	-0.01%
2023/07/28	0.1	28.75	1	28.85	28.80	-0.9	13,397	-0.01%
2023/07/27	2	28.68	0	0.00	28.70	2	13,514	0.01%
2023/07/25	1	28.20	0	0.00	28.35	1	13,371	0.01%
2023/07/24	0	0.00	2	28.00	28.05	-2	13,347	-0.01%
2023/07/19	3	28.12	2	28.40	28.15	1	13,525	0.01%
2023/07/14	0	0.00	2	27.90	28.15	-2	13,188	-0.02%
2023/07/13	1	27.95	2	28.00	27.90	-1	13,078	-0.01%
2023/07/11	0	0.00	1	27.80	27.80	-1	13,029	-0.01%
2023/07/10	0	27.45	0	0.00	27.30	0	12,990	0.00%
2023/07/07	1.2	27.12	0	0.00	27.20	1.2	12,914	0.01%
2023/07/06	10.5	27.55	0	0.00	27.40	10.5	12,789	0.08%
2023/07/04	1	27.80	10	27.65	27.80	-9	12,439	-0.07%
2023/06/29	0	0.00	3	27.55	27.70	-3	12,489	-0.02%
2023/06/28	2	27.63	0	0.00	27.65	2	12,480	0.02%
2023/06/26	0	0.00	0.2	27.85	27.75	-0.2	12,265	0.00%
2023/06/12	0	0.00	11	27.95	27.90	-11	12,397	-0.09%
2023/06/06	0	0.00	7.6	27.85	27.75	-7.6	12,970	-0.06%
2023/06/05	10	27.85	0	0.00	27.75	10	12,977	0.08%
2023/06/02	2	27.63	0	0.00	27.60	2	12,869	0.02%
2023/05/24	0	0.00	2	27.85	28.00	-2	13,321	-0.02%
2023/05/23	1	28.00	0	0.00	28.15	1	13,239	0.01%
2023/05/22	1	28.10	15	28.00	28.00	-14	13,275	-0.11%
2023/05/16	0	27.55	5	27.50	27.55	-5	13,251	-0.04%
2023/05/15	0.4	27.45	0	0.00	27.40	0.4	13,290	0.00%
2023/05/05	0	0.00	1	27.05	27.10	-1	13,588	-0.01%
2023/05/04	0	0.00	2	27.00	27.05	-2	13,797	-0.01%
2023/05/02	2	27.15	0	0.00	27.20	2	14,475	0.01%
2023/04/21	0	0.00	5	26.85	26.90	-5	15,471	-0.03%
2023/04/18	0	26.90	0	0.00	26.90	0	15,936	0.00%
2023/04/17	0.4	26.80	0.1	26.85	26.75	0.3	16,033	0.00%
2023/03/23	0	0.00	1	26.30	26.40	-1	16,490	-0.01%
2023/03/22	0	0.00	1	26.15	26.20	-1	16,504	-0.01%
2023/03/21	1	25.85	0.4	26.00	25.85	0.6	16,642	0.00%
2023/03/16	0.2	25.70	4	25.80	25.80	-3.8	16,434	-0.02%
2023/03/15	1.4	26.09	0	0.00	25.90	1.4	16,402	0.01%
2023/03/14	1	26.00	10	26.00	26.00	-9	16,502	-0.05%
2023/03/13	0	0.00	1	26.15	26.25	-1	16,301	-0.01%
2023/03/10	1	26.35	0	0.00	26.35	1	16,140	0.01%
2023/03/03	10	26.40	0	0.00	26.35	10	16,939	0.06%
2023/03/02	2	26.30	0	0.00	26.30	2	16,937	0.01%
2023/03/01	2	26.53	1	26.60	26.60	1	16,798	0.01%
2023/02/23	0	0.00	1	26.95	27.05	-1	15,735	-0.01%
2023/02/22	0	0.00	2	26.90	26.95	-2	15,670	-0.01%
2023/02/20	0	0.00	5	26.85	26.75	-5	15,648	-0.03%
2023/02/15	11.4	26.50	0	0.00	26.45	11.4	15,819	0.07%
2023/02/14	0	0.00	3	26.63	26.70	-3	15,762	-0.02%
2023/02/07	0	0.00	1	26.15	26.10	-1	15,721	-0.01%
2023/02/06	1	26.05	0	0.00	26.05	1	15,680	0.01%
2023/02/01	5	26.05	0	0.00	26.30	5	15,246	0.03%
2023/01/31	8	26.29	0	0.00	26.10	8	15,176	0.05%
2023/01/17	0	26.75	0	0.00	26.75	0	14,000	0.00%
2023/01/16	0.4	26.75	0	0.00	26.70	0.4	14,044	0.00%
2023/01/12	1	26.60	0	0.00	26.45	1	14,308	0.01%
2023/01/11	5	26.60	10	27.00	26.80	-5	14,215	-0.04%
2023/01/05	10	26.30	1	26.40	26.50	9	14,269	0.06%
2023/01/03	2	26.15	0	0.00	26.30	2	14,570	0.01%
2022/12/30	0	0.00	1	26.55	26.50	-1	14,499	-0.01%
2022/12/28	1	26.25	0	0.00	26.25	1	14,600	0.01%
2022/12/26	0	0.00	5	26.30	26.40	-5	15,067	-0.03%
2022/12/23	0	0.00	5	26.25	26.30	-5	15,320	-0.03%
2022/12/20	0	0.00	5	26.35	26.30	-5	15,983	-0.03%
2022/12/16	5	26.24	0	0.00	26.20	5	16,053	0.03%
2022/12/15	0.4	26.40	0	0.00	26.40	0.4	16,007	0.00%
2022/12/12	1	26.15	1	26.30	26.40	0	16,068	0.00%
2022/12/09	0	0.00	1	26.20	26.20	-1	16,567	-0.01%
2022/12/08	1	26.15	0	0.00	26.30	1	16,548	0.01%
2022/12/07	1	26.15	4	26.30	26.15	-3	16,571	-0.02%
2022/12/06	0	0.00	9	26.05	25.90	-9	16,461	-0.05%
2022/12/05	0.2	25.95	1	25.90	25.90	-0.8	16,290	0.00%
2022/12/02	4	25.85	0	0.00	25.85	4	16,262	0.02%
2022/12/01	2	26.05	0	0.00	26.20	2	16,286	0.01%
2022/11/25	3	25.50	1	25.65	25.90	2	15,448	0.01%
2022/11/24	3	25.35	1	25.55	25.60	2	15,343	0.01%
2022/11/22	1	25.30	0	0.00	25.30	1	15,217	0.01%
2022/11/21	0	0.00	1	25.25	25.35	-1	15,132	-0.01%
2022/11/18	1	25.25	9	25.24	25.30	-8	15,085	-0.05%
2022/11/17	1	25.40	0	0.00	25.55	1	14,982	0.01%
2022/11/16	2	25.70	0	0.00	25.70	2	15,010	0.01%
2022/11/15	0.4	25.90	0	0.00	25.90	0.4	14,833	0.00%
2022/11/14	11	25.82	0	0.00	25.80	11	14,741	0.07%
2022/11/11	0	0.00	12.1	25.75	25.90	-12.1	14,501	-0.08%
2022/11/08	3	24.95	0	0.00	25.10	3	14,290	0.02%
2022/11/07	2	24.85	0	0.00	24.95	2	14,254	0.01%
2022/11/04	0	0.00	3	24.95	24.95	-3	14,308	-0.02%
2022/11/02	3	24.82	0	0.00	24.75	3	14,218	0.02%
2022/11/01	0	0.00	9	24.88	24.90	-9	14,409	-0.06%
2022/10/26	0	0.00	1	24.90	24.85	-1	14,932	-0.01%
2022/10/25	0	0.00	0.3	24.55	24.75	-0.3	14,979	0.00%
2022/10/21	3	24.20	13.1	24.14	24.15	-10.1	15,163	-0.07%
2022/10/20	3	23.15	0	0.00	23.75	3	15,189	0.02%
2022/10/19	0.1	23.80	6	24.03	23.75	-5.9	14,930	-0.04%
2022/10/18	1	24.00	0	0.00	24.05	1	14,910	0.01%
2022/10/17	0.4	24.15	14	24.00	24.00	-13.6	14,972	-0.09%
2022/10/14	0	0.00	2	24.45	24.45	-2	14,912	-0.01%
2022/10/11	0.1	25.10	1	25.05	25.00	-0.9	14,633	-0.01%
2022/10/07	2.1	25.48	0	0.00	25.50	2.1	14,359	0.01%
2022/10/06	0	0.00	5	25.66	25.80	-5	14,317	-0.03%
2022/10/05	1.1	25.55	0	0.00	25.45	1.1	14,397	0.01%
2022/10/04	1.1	25.40	0	0.00	25.55	1.1	14,411	0.01%
2022/10/03	0	0.00	3	25.57	25.65	-3	14,232	-0.02%
2022/09/30	2	26.15	0	0.00	26.00	2	14,164	0.01%
2022/09/29	2	26.35	0	0.00	26.35	2	14,154	0.01%
2022/09/28	0.2	26.20	0	0.00	26.35	0.2	14,075	0.00%
2022/09/27	0	0.00	2	26.40	26.60	-2	13,907	-0.01%
2022/09/26	4	26.34	0	0.00	26.25	4	13,928	0.03%
2022/09/22	2	26.45	1	26.60	26.50	1	14,280	0.01%
2022/09/21	0	0.00	3	26.80	26.75	-3	14,397	-0.02%
2022/09/20	3	26.58	0	0.00	26.50	3	14,439	0.02%
2022/09/19	0	0.00	1	26.75	26.60	-1	14,574	-0.01%
2022/09/16	2.1	26.45	2.1	26.71	26.90	0	14,830	0.00%
2022/09/15	0.4	26.55	2	26.60	26.45	-1.6	14,670	-0.01%
2022/09/14	2	26.48	0.3	26.60	26.40	1.7	14,859	0.01%
2022/09/13	1	26.75	0	0.00	26.75	1	15,390	0.01%
2022/09/12	0	0.00	2	26.80	26.80	-2	15,786	-0.01%
2022/09/08	0	0.00	4	26.43	26.45	-4	16,168	-0.02%
2022/09/07	2	26.23	0.8	26.30	26.20	1.2	16,563	0.01%
2022/09/06	0	0.00	4	26.58	26.60	-4	16,710	-0.02%
2022/09/05	0	0.00	6	26.47	26.45	-6	16,861	-0.04%
2022/09/02	0.2	26.25	0	0.00	26.15	0.2	17,023	0.00%
2022/09/01	1	26.15	1	26.40	26.30	0	17,117	0.00%
2022/08/30	2	26.20	0	0.00	26.35	2	17,038	0.01%
2022/08/29	3	26.32	0	0.00	26.35	3	17,074	0.02%
2022/08/23	1	26.15	0	0.00	26.15	1	18,826	0.01%
2022/08/19	2	26.58	0	0.00	26.80	2	19,335	0.01%
2022/08/18	1	26.65	0	0.00	26.80	1	19,534	0.01%
2022/08/17	0	0.00	14	26.70	26.80	-14	19,732	-0.07%
2022/08/16	0.1	26.65	0	0.00	26.55	0.1	19,947	0.00%
2022/08/15	1.4	26.64	0	0.00	26.60	1.4	20,364	0.01%
2022/08/12	2	26.75	0	0.00	26.65	2	20,639	0.01%
2022/08/11	0	0.00	5	26.55	26.80	-5	20,912	-0.02%
2022/08/10	5	26.34	2	26.35	26.30	3	21,162	0.01%
2022/08/09	0	0.00	1	25.95	25.90	-1	21,187	0.00%
2022/08/08	3	25.45	0	0.00	25.45	3	21,340	0.01%
2022/08/04	3	25.45	0.1	25.60	25.55	2.9	21,507	0.01%
2022/08/03	2	26.90	0.3	27.00	26.95	1.7	21,404	0.01%
2022/08/02	2	26.88	0	0.00	26.95	2	21,427	0.01%
2022/08/01	0.5	27.10	0	0.00	27.00	0.5	21,415	0.00%
2022/07/29	3	26.90	0	0.00	27.00	3	21,474	0.01%
2022/07/28	1	26.55	0	0.00	26.75	1	21,233	0.00%
2022/07/27	0	0.00	1	26.30	26.35	-1	21,094	0.00%
2022/07/26	9	25.90	0.2	26.00	25.90	8.8	20,974	0.04%
2022/07/25	20	26.00	1	26.00	26.00	19	20,901	0.09%
2022/07/21	0	0.00	2	25.25	25.50	-2	20,972	-0.01%
2022/07/20	2.1	25.05	5	25.35	25.00	-2.9	21,046	-0.01%
2022/07/18	0	25.15	0	0.00	25.05	0	21,225	0.00%
2022/07/15	2.4	24.77	0	0.00	24.70	2.4	21,225	0.01%
2022/07/13	1	25.00	0	0.00	25.30	1	21,346	0.00%
2022/07/12	2	24.50	0	0.00	24.50	2	21,402	0.01%
2022/07/11	0	25.45	35.3	25.25	25.30	-35.3	21,405	-0.16%
2022/07/06	1	25.90	0	0.00	25.60	1	21,680	0.00%
2022/06/30	1	26.05	0	0.00	26.20	1	22,426	0.00%
2022/06/29	0	0.00	3	26.30	26.35	-3	22,269	-0.01%
2022/06/27	1	26.55	0	0.00	26.45	1	22,337	0.00%
2022/06/23	1	26.05	0	0.00	26.25	1	21,934	0.00%
2022/06/21	0	0.00	3	26.40	26.40	-3	21,655	-0.01%
2022/06/20	2	25.80	0	0.00	25.80	2	21,249	0.01%
2022/06/17	1	25.85	0	0.00	25.85	1	20,924	0.00%
2022/06/16	0.1	26.45	0	0.00	26.40	0.1	20,568	0.00%
2022/06/15	0.4	26.55	0	0.00	26.40	0.4	20,682	0.00%
2022/06/13	1	25.85	6.4	25.81	26.20	-5.4	20,681	-0.03%
2022/06/02	1	26.45	0.8	26.50	26.40	0.2	20,909	0.00%
2022/06/01	2.2	26.83	0	0.00	26.50	2.2	21,246	0.01%
2022/05/26	0	0.00	0	26.30	26.25	0	19,429	0.00%
2022/05/23	0	0.00	6	26.45	26.25	-6	19,567	-0.03%
2022/05/20	2	26.15	3	25.95	26.20	-1	19,291	-0.01%
2022/05/19	8.1	25.72	0	0.00	25.80	8.1	19,053	0.04%
2022/05/18	0	0.00	2	26.00	26.35	-2	18,812	-0.01%
2022/05/17	1.1	25.56	104	25.53	25.50	-102.9	18,588	-0.55%	大賣/鉅額交易
2022/05/16	7.1	25.50	0	0.00	25.70	7.1	18,547	0.04%
2022/05/13	0.1	25.65	1	25.75	25.60	-0.9	18,389	0.00%
2022/05/12	5	25.69	0	0.00	25.50	5	18,420	0.03%
2022/05/10	1	25.85	4	25.93	26.35	-3	18,077	-0.02%
2022/05/09	5	26.34	0	0.00	26.10	5	18,003	0.03%
2022/05/06	5	26.55	0	0.00	26.85	5	18,006	0.03%
2022/05/05	9	27.31	0	0.00	27.10	9	18,118	0.05%
2022/05/03	1	27.60	0	0.00	27.50	1	18,343	0.01%
2022/04/29	0	0.00	1	27.90	27.80	-1	18,470	-0.01%
2022/04/28	2	27.33	0	0.00	27.60	2	18,634	0.01%
2022/04/27	0	0.00	1	27.80	27.65	-1	18,543	-0.01%
2022/04/26	2	27.98	12	27.93	28.00	-10	18,531	-0.05%
2022/04/25	12	27.55	0	0.00	27.60	12	18,432	0.07%
2022/04/22	1	27.95	0	0.00	27.95	1	18,353	0.01%
2022/04/18	9	27.64	0	0.00	27.80	9	18,595	0.05%
2022/04/15	13.1	28.39	7	28.40	28.40	6.1	18,348	0.03%
2022/04/14	5	28.69	10	28.70	28.60	-5	18,334	-0.03%
2022/04/13	3	29.40	0	0.00	29.55	3	18,102	0.02%
2022/04/07	8	29.30	1	29.60	29.10	7	17,519	0.04%
2022/04/06	0	0.00	18	29.26	29.75	-18	17,130	-0.11%
2022/04/01	0	0.00	5	28.48	28.50	-5	16,701	-0.03%
2022/03/31	0	0.00	3.2	28.32	28.45	-3.2	16,554	-0.02%
2022/03/30	0	0.00	1	27.85	28.00	-1	16,221	-0.01%
2022/03/29	2	27.60	0	0.00	27.65	2	15,994	0.01%
2022/03/28	1	27.60	0	0.00	27.80	1	15,957	0.01%
2022/03/25	1	27.55	4	27.60	27.75	-3	15,883	-0.02%
2022/03/24	2	27.50	0	0.00	27.60	2	15,791	0.01%
2022/03/23	0	0.00	4	27.44	27.50	-4	15,821	-0.03%
2022/03/22	2	26.83	10	26.85	27.20	-8	15,653	-0.05%
2022/03/21	5	26.99	5	27.14	27.00	0	15,565	0.00%
2022/03/18	0	0.00	14	26.95	27.00	-14	15,517	-0.09%
2022/03/17	0	26.50	2	26.60	26.55	-2	15,079	-0.01%
2022/03/16	0.1	26.30	10	26.25	26.30	-9.9	14,874	-0.07%
2022/03/15	0	0.00	0	25.85	25.90	0	14,711	0.00%
2022/03/11	0	0.00	2	25.60	25.60	-2	14,709	-0.01%
2022/03/10	1	25.65	0	0.00	25.75	1	14,721	0.01%
2022/03/09	1	25.10	0	0.00	25.10	1	14,629	0.01%
2022/03/08	2	25.05	8	25.16	25.05	-6	14,503	-0.04%
2022/03/07	15.1	25.31	0	0.00	25.50	15.1	14,280	0.11%
2022/03/04	2	25.95	0	0.00	26.00	2	14,549	0.01%
2022/03/03	0	0.00	4	26.15	26.25	-4	14,587	-0.03%
2022/02/25	0	0.00	10	25.50	25.70	-10	14,418	-0.07%
2022/02/24	1	25.80	0	0.00	25.85	1	13,978	0.01%
2022/02/23	0	0.00	8	26.15	26.25	-8	13,716	-0.06%
2022/02/22	10	26.07	0	0.00	26.20	10	13,725	0.07%
2022/02/17	0	0.00	5	26.56	26.60	-5	13,849	-0.04%
2022/02/16	2.1	26.35	3	26.45	26.35	-0.9	13,860	-0.01%
2022/02/11	0	0.00	0.6	26.55	26.55	-0.6	13,718	0.00%
2022/02/10	0	0.00	10	26.45	26.60	-10	13,790	-0.07%
2022/02/09	1.8	26.47	2	26.50	26.55	-0.2	13,764	0.00%
2022/02/08	0	0.00	23.2	26.11	26.20	-23.2	13,636	-0.17%
2022/02/07	1	25.30	0	0.00	25.75	1	13,397	0.01%
2022/01/25	24	24.75	0	0.00	25.10	24	13,017	0.18%
2022/01/24	3	24.93	0	0.00	25.15	3	12,765	0.02%
2022/01/21	5	25.09	0	0.00	25.20	5	12,770	0.04%
2022/01/20	0	0.00	2	25.40	25.50	-2	12,567	-0.02%
2022/01/19	5	25.20	0	0.00	25.35	5	12,445	0.04%
2022/01/17	2	25.35	0	0.00	25.35	2	12,371	0.02%
2022/01/14	24.5	25.45	0.1	25.55	25.50	24.5	12,245	0.20%
2022/01/13	1	25.50	1	25.75	25.80	0	12,173	0.00%
2022/01/12	20	25.50	2	25.55	25.55	18	11,969	0.15%
2022/01/11	2	25.30	4.1	25.45	25.45	-2.1	11,936	-0.02%
2022/01/10	5	24.87	0	0.00	25.10	5	11,772	0.04%
2022/01/07	1	24.95	5	25.00	25.00	-4	11,806	-0.03%
2022/01/03	0	0.00	2	24.35	24.40	-2	11,606	-0.02%
2021/12/30	1.1	24.50	0	0.00	24.50	1.1	11,545	0.01%
2021/12/29	0	0.00	10	24.50	24.55	-10	11,615	-0.09%
2021/12/28	2	24.30	1	24.35	24.35	1	11,614	0.01%
2021/12/27	0.4	24.25	1	24.20	24.25	-0.6	11,573	-0.01%
2021/12/24	0	0.00	4	24.18	24.20	-4	11,784	-0.03%
2021/12/23	0	0.00	40	24.11	24.15	-40	11,908	-0.34%
2021/12/16	1	23.85	0	0.00	23.95	1	11,898	0.01%
2021/12/14	3	23.85	0	0.00	23.90	3	12,569	0.02%
2021/12/09	0	0.00	1	24.00	24.00	-1	12,461	-0.01%
2021/12/08	6	23.99	0	0.00	24.00	6	12,429	0.05%
2021/12/07	1	23.70	0	0.00	24.00	1	12,364	0.01%
2021/12/03	0	0.00	2	23.75	23.75	-2	12,455	-0.02%
2021/12/02	0	0.00	2	23.60	23.70	-2	12,452	-0.02%
2021/12/01	2	23.35	10	23.39	23.60	-8	12,410	-0.06%
2021/11/30	1	23.20	0	0.00	23.10	1	12,353	0.01%
2021/11/29	10	23.25	0	0.00	23.30	10	11,718	0.09%
2021/11/26	6	23.51	0	0.00	23.50	6	11,677	0.05%
2021/11/24	1	23.70	0	0.00	23.70	1	11,964	0.01%
2021/11/22	2	23.65	0	0.00	23.70	2	12,531	0.02%
2021/11/19	6	23.83	0.1	23.90	23.75	5.9	12,989	0.05%
2021/11/18	105	23.90	4.1	23.92	24.00	100.9	13,360	0.75%	大買/
2021/11/17	0.4	23.55	9	23.69	23.85	-8.6	13,323	-0.06%
2021/11/16	0.4	23.50	0	0.00	23.60	0.4	13,402	0.00%
2021/11/15	3	23.40	54	23.51	23.50	-51	13,513	-0.38%
2021/11/12	1	23.35	0	0.00	23.40	1	13,464	0.01%
2021/11/10	0	0.00	0	23.05	23.10	0	13,777	0.00%
2021/11/09	0	0.00	6	23.00	23.05	-6	13,822	-0.04%
2021/11/04	1	22.85	0	0.00	22.95	1	13,743	0.01%
2021/11/02	2	22.87	0	0.00	22.95	2	13,927	0.01%
2021/10/26	0	0.00	4	22.95	22.90	-4	14,081	-0.03%
2021/10/22	0	0.00	5	22.80	22.80	-5	14,068	-0.04%
2021/10/21	0	0.00	0	22.80	22.80	0	14,115	0.00%
2021/10/19	0.8	22.80	0	0.00	22.80	0.8	14,230	0.01%
2021/10/15	0	0.00	1	22.60	22.60	-1	14,220	-0.01%
2021/10/14	0	0.00	1	22.40	22.40	-1	14,164	-0.01%
2021/10/13	1	22.40	0	0.00	22.45	1	14,276	0.01%
2021/10/12	1	22.25	0	0.00	22.50	1	14,367	0.01%
2021/10/06	1	22.30	0	0.00	22.40	1	14,279	0.01%
2021/10/05	0	0.00	1	22.45	22.35	-1	14,240	-0.01%
2021/10/04	0	0.00	55	22.38	22.45	-55	14,218	-0.39%
2021/10/01	1	22.30	30	22.35	22.40	-29	14,208	-0.20%
2021/09/30	0	0.00	12	22.51	22.55	-12	14,047	-0.09%
2021/09/29	1	22.45	0	0.00	22.55	1	13,960	0.01%
2021/09/28	0.2	22.60	0	0.00	22.55	0.2	13,853	0.00%
2021/09/27	0	0.00	2	22.60	22.60	-2	13,842	-0.01%
2021/09/24	0	22.65	0	0.00	22.60	0	13,838	0.00%
2021/09/23	5.4	22.46	1	22.50	22.50	4.4	13,891	0.03%
2021/09/22	34	22.21	0	0.00	22.25	34	13,936	0.24%
2021/09/17	2	22.50	0	0.00	22.50	2	13,614	0.01%
2021/09/16	0	0.00	4	22.66	22.75	-4	13,269	-0.03%
2021/09/15	0	0.00	7.9	22.62	22.65	-7.9	13,272	-0.06%
2021/09/09	13	22.35	0	0.00	22.35	13	13,836	0.09%
2021/09/08	33	22.39	0	0.00	22.55	33	13,836	0.24%
2021/09/07	10	22.50	0	0.00	22.55	10	13,793	0.07%
2021/09/06	11	22.65	5	22.70	22.65	6	13,824	0.04%
2021/09/03	10	22.60	0	0.00	22.80	10	13,838	0.07%
2021/09/01	0	0.00	3	22.85	22.85	-3	13,752	-0.02%
2021/08/31	0	0.00	10	22.75	22.90	-10	13,706	-0.07%
2021/08/30	0	0.00	23	22.62	22.80	-23	13,469	-0.17%
2021/08/27	4	22.40	0	0.00	22.45	4	13,317	0.03%
2021/08/26	9	21.96	5	21.98	22.10	4	13,130	0.03%
2021/08/25	3	23.07	128.5	23.07	23.05	-125.5	12,765	-0.98%	大賣/鉅額交易
2021/08/24	0	0.00	44	23.03	23.10	-44	12,247	-0.36%
2021/08/23	0	23.05	3	23.05	23.05	-3	11,894	-0.03%
2021/08/20	0.4	23.00	1	23.00	23.00	-0.6	11,824	0.00%
2021/08/18	0	0.00	5	23.11	23.15	-5	11,913	-0.04%
2021/08/17	0	0.00	4	23.09	23.15	-4	11,877	-0.03%
2021/08/16	12	22.95	0	0.00	23.00	12	11,648	0.10%
2021/08/13	1	23.00	0	0.00	23.10	1	11,574	0.01%
2021/08/12	0	0.00	4	23.00	23.10	-4	11,601	-0.03%
2021/08/11	0	0.00	6	23.08	23.10	-6	11,655	-0.05%
2021/08/06	0	23.00	3	23.07	23.00	-3	12,215	-0.02%
2021/08/05	0.3	23.05	4	23.01	23.10	-3.7	12,567	-0.03%
2021/08/04	0	0.00	3	23.00	23.00	-3	13,387	-0.02%
2021/08/03	14	22.96	0	0.00	23.00	14	13,574	0.10%
2021/08/02	9	22.83	0	0.00	22.95	9	13,711	0.07%
2021/07/30	5	22.85	0	0.00	22.75	5	13,755	0.04%
2021/07/29	1	22.80	0	0.00	22.90	1	13,733	0.01%
2021/07/28	1	22.70	1	22.80	22.80	0	13,804	0.00%
2021/07/27	0	0.00	3	22.93	22.90	-3	14,110	-0.02%
2021/07/26	0	0.00	3	23.10	22.85	-3	14,583	-0.02%
2021/07/23	0	0.00	11	23.03	23.00	-11	14,578	-0.08%
2021/07/22	0	0.00	11	22.94	22.95	-11	14,534	-0.08%
2021/07/21	15	22.77	0	22.80	22.85	15	14,517	0.10%
2021/07/20	5.4	22.80	0	0.00	22.75	5.4	14,656	0.04%
2021/07/19	1	22.80	3	23.00	23.00	-2	14,673	-0.01%
2021/07/16	0	0.00	5	22.95	22.95	-5	14,780	-0.03%
2021/07/15	1	22.85	2	22.90	22.85	-1	14,887	-0.01%
2021/07/14	0	0.00	3.2	22.90	22.90	-3.2	14,975	-0.02%
2021/07/13	0	22.75	1	22.80	22.80	-1	15,143	-0.01%
2021/07/12	0.1	22.70	5	22.83	22.70	-4.9	15,188	-0.03%
2021/07/09	0	0.00	3	22.65	22.65	-3	15,270	-0.02%
2021/07/06	0	22.60	3	22.65	22.60	-3	15,402	-0.02%
2021/07/05	0.3	22.60	0	0.00	22.60	0.3	15,468	0.00%
2021/07/02	0	0.00	1	22.55	22.45	-1	15,504	-0.01%
2021/06/30	0	0.00	4	22.63	22.70	-4	15,659	-0.03%
2021/06/29	0	0.00	1	22.55	22.55	-1	15,697	-0.01%
2021/06/28	0	0.00	4	22.56	22.60	-4	15,821	-0.03%
2021/06/25	0	0.00	3	22.50	22.45	-3	15,888	-0.02%
2021/06/24	0	0.00	15	22.40	22.35	-15	16,016	-0.09%
2021/06/22	0	22.25	3	22.35	22.25	-3	16,061	-0.02%
2021/06/21	3.4	22.09	0	0.00	22.35	3.4	16,091	0.02%
2021/06/18	5	22.10	2	22.30	22.10	3	16,007	0.02%
2021/06/17	2	22.18	0	0.00	22.30	2	15,716	0.01%
2021/06/16	1	22.20	1	22.25	22.30	0	16,117	0.00%
2021/06/11	0	22.20	0	0.00	22.20	0	16,403	0.00%
2021/06/10	6	22.10	0	0.00	22.10	6	16,643	0.04%
2021/06/09	3	22.08	0	0.00	22.10	3	16,750	0.02%
2021/06/08	2	22.08	0	0.00	22.15	2	16,868	0.01%
2021/06/07	2.3	22.07	0	0.00	22.10	2.3	17,111	0.01%
2021/06/04	1	22.20	0	0.00	22.25	1	17,260	0.01%
2021/06/03	15	22.28	0	0.00	22.25	15	17,736	0.08%
2021/05/31	0	0.00	2	21.90	22.00	-2	18,220	-0.01%
2021/05/28	5	21.70	3	21.75	21.85	2	18,356	0.01%
2021/05/26	0	0.00	6	21.80	21.80	-6	18,767	-0.03%
2021/05/25	0	0.00	1	21.70	21.75	-1	18,950	-0.01%
2021/05/21	0	21.70	1	21.75	21.65	-1	19,245	-0.01%
2021/05/20	0.5	21.65	0	0.00	21.55	0.5	19,338	0.00%
2021/05/18	0	0.00	56.3	21.55	21.65	-56.3	19,349	-0.29%
2021/05/17	7.1	21.21	3	21.17	21.10	4.1	19,591	0.02%
2021/05/14	0	0.00	10	21.70	21.70	-10	19,253	-0.05%
2021/05/13	6	21.60	16	21.51	21.45	-10	19,039	-0.05%
2021/05/12	61.1	21.52	160	21.71	21.50	-98.9	18,657	-0.53%	大賣/
2021/05/11	7	22.56	6	22.31	22.40	1	17,762	0.01%
2021/05/10	6.1	22.67	39	22.75	22.80	-32.9	17,585	-0.19%
2021/05/07	0	0.00	0.6	22.45	22.50	-0.6	17,731	0.00%
2021/05/05	2	22.20	0	0.00	22.20	2	17,760	0.01%
2021/05/04	3	22.25	30	22.20	22.25	-27	17,799	-0.15%
2021/05/03	48	22.35	0	0.00	22.40	48	17,488	0.27%
2021/04/29	0	0.00	1	23.00	22.90	-1	17,233	-0.01%
2021/04/28	10	22.85	2	23.00	23.00	8	17,252	0.05%
2021/04/27	0	0.00	0.1	22.90	22.95	-0.1	17,516	0.00%
2021/04/26	10	22.85	7.6	22.96	23.00	2.4	17,539	0.01%
2021/04/23	7	22.75	0	0.00	22.75	7	17,481	0.04%
2021/04/22	1	22.85	5	22.95	22.90	-4	17,542	-0.02%
2021/04/21	3.2	22.98	5	22.95	22.90	-1.8	17,411	-0.01%
2021/04/20	0.4	22.90	8	22.86	22.90	-7.6	17,307	-0.04%
2021/04/19	0	0.00	21	22.85	23.00	-21	17,248	-0.12%
2021/04/16	2	22.55	7	22.66	22.70	-5	17,151	-0.03%
2021/04/15	14.1	22.45	7	22.45	22.50	7.1	17,364	0.04%
2021/04/14	0	0.00	35	22.23	22.25	-35	17,322	-0.20%
2021/04/13	0	22.25	0	0.00	22.25	0	17,373	0.00%
2021/04/12	0.1	22.20	15	22.13	22.15	-14.9	17,373	-0.09%
2021/04/09	0	0.00	0	22.10	22.10	0	17,436	0.00%
2021/04/08	0	0.00	1	22.15	22.10	-1	17,463	-0.01%
2021/04/07	0	0.00	10	22.10	22.20	-10	17,684	-0.06%
2021/04/06	0	0.00	60	22.09	22.10	-60	17,678	-0.34%
2021/04/01	0.5	22.10	21	22.12	22.05	-20.5	17,607	-0.12%
2021/03/31	1	22.20	2	22.25	22.20	-1	17,499	-0.01%
2021/03/30	0	0.00	13	22.22	22.25	-13	17,349	-0.07%
2021/03/29	0	0.00	3	22.20	22.20	-3	17,225	-0.02%
2021/03/26	0	0.00	1	22.05	22.05	-1	17,110	-0.01%
2021/03/25	24.1	21.97	0	0.00	22.05	24.1	16,997	0.14%
2021/03/23	0	21.85	0	0.00	21.85	0	17,006	0.00%
2021/03/22	0.5	21.90	0	0.00	21.85	0.5	17,098	0.00%
2021/03/19	34	21.68	2	21.80	21.50	32	17,165	0.19%
2021/03/17	2	21.80	0	0.00	21.90	2	16,831	0.01%
2021/03/16	10	22.10	4.2	22.10	22.15	5.8	16,770	0.03%
2021/03/15	0.1	22.00	7	21.89	21.95	-6.9	17,043	-0.04%
2021/03/12	0	0.00	4.2	21.56	21.75	-4.2	17,330	-0.02%
2021/03/11	13	21.75	1	21.60	21.60	12	17,493	0.07%
2021/03/10	0.1	21.60	1	21.55	21.60	-0.9	17,361	0.00%
2021/03/09	0	0.00	47	21.41	21.50	-47	17,252	-0.27%
2021/03/08	0	0.00	2	21.25	21.10	-2	16,883	-0.01%
2021/03/04	0	0.00	2	21.00	21.05	-2	17,400	-0.01%
2021/03/02	0	0.00	5	21.25	21.15	-5	17,097	-0.03%
2021/02/26	1	20.95	0	0.00	20.85	1	16,741	0.01%
2021/02/25	2	21.20	0	0.00	21.35	2	16,235	0.01%
2021/02/24	4	21.25	0.1	21.20	21.10	3.9	16,143	0.02%
2021/02/23	0	21.10	1	21.10	21.10	-1	16,111	-0.01%
2021/02/22	0.5	20.90	0	0.00	20.80	0.5	15,976	0.00%
2021/02/19	0	0.00	2	20.90	20.90	-2	16,074	-0.01%
2021/02/17	0.3	20.90	1	20.80	20.80	-0.7	16,250	0.00%
2021/02/05	5	20.50	10	20.65	20.60	-5	15,959	-0.03%
2021/02/04	0	0.00	10	20.45	20.40	-10	16,049	-0.06%
2021/01/29	3	20.25	14	20.43	20.20	-11	16,838	-0.07%
2021/01/28	1	20.35	10	20.40	20.35	-9	16,605	-0.05%
2021/01/26	6	20.50	0	0.00	20.45	6	16,490	0.04%
2021/01/22	25	20.45	0	0.00	20.40	25	16,638	0.15%
2021/01/21	0	20.60	0	0.00	20.50	0	16,522	0.00%
2021/01/20	14.8	20.53	0	0.00	20.50	14.8	16,491	0.09%
2021/01/18	14	20.90	12	20.90	20.95	2	16,144	0.01%
2021/01/15	1.1	21.19	1	21.20	21.05	0.1	16,036	0.00%
2021/01/13	1	21.30	2	21.35	21.25	-1	16,070	-0.01%
2021/01/12	2	21.20	0	0.00	21.30	2	16,086	0.01%
2021/01/11	2.1	21.48	0	0.00	21.50	2.1	16,130	0.01%
2021/01/08	0	0.00	3	21.37	21.50	-3	16,091	-0.02%
2021/01/07	0	0.00	1	21.25	21.25	-1	15,881	-0.01%
2021/01/06	4	21.10	0	0.00	21.00	4	15,806	0.03%
2021/01/04	5	21.15	0	0.00	21.10	5	15,707	0.03%
2020/12/30	0	0.00	1	21.25	21.35	-1	15,531	-0.01%
2020/12/29	6	20.80	0	0.00	20.90	6	15,347	0.04%
2020/12/23	0.6	20.80	0	0.00	20.70	0.6	15,549	0.00%
2020/12/22	2	20.80	0	0.00	20.70	2	15,733	0.01%
2020/12/21	0.5	20.90	0	0.00	20.80	0.5	16,113	0.00%
2020/12/16	10	20.70	1	20.75	20.75	9	16,431	0.05%
2020/12/15	0.1	20.70	4	20.60	20.60	-3.9	16,446	-0.02%
2020/12/14	1	20.65	4.2	20.75	20.65	-3.2	16,425	-0.02%
2020/12/11	0	20.90	2	20.80	20.85	-2	16,384	-0.01%
2020/12/10	0.1	20.65	0	0.00	20.60	0.1	16,209	0.00%
2020/12/09	9	20.51	0	0.00	20.60	9	15,936	0.06%
2020/12/08	18	20.81	6	21.00	20.85	12	15,427	0.08%
2020/12/07	0	0.00	1	21.20	21.30	-1	15,022	-0.01%
2020/12/04	0	0.00	1	21.30	21.35	-1	14,919	-0.01%
2020/12/03	1	21.20	0	0.00	21.25	1	14,870	0.01%
2020/12/02	1	21.20	0	0.00	21.35	1	14,919	0.01%
2020/11/30	2	21.30	0	0.00	21.30	2	15,230	0.01%
2020/11/26	0	0.00	0.1	21.50	21.50	-0.1	14,990	0.00%
2020/11/23	2	21.58	0.1	21.65	21.60	1.9	15,409	0.01%
2020/11/20	0.5	21.65	0	0.00	21.60	0.5	15,382	0.00%
2020/11/18	1	21.65	12	21.74	21.80	-11	15,276	-0.07%
2020/11/17	0	21.65	0	0.00	21.65	0	15,116	0.00%
2020/11/16	0.1	21.65	4	21.65	21.65	-3.9	15,413	-0.03%
2020/11/13	0.5	21.45	5	21.40	21.50	-4.5	15,386	-0.03%
2020/11/12	11	21.35	2	21.45	21.40	9	15,490	0.06%
2020/11/11	0	21.75	27	21.68	21.75	-27	15,461	-0.17%
2020/11/10	0.1	21.45	29.4	21.38	21.45	-29.3	15,358	-0.19%
2020/11/09	0	0.00	14	21.11	21.05	-14	15,268	-0.09%
2020/11/06	1	20.85	29	20.75	20.90	-28	15,375	-0.18%
2020/11/02	1	20.40	15	20.10	20.45	-14	17,755	-0.08%
2020/10/30	15	20.13	0	0.00	20.05	15	18,137	0.08%
2020/10/29	3	20.20	33	20.18	20.15	-30	18,163	-0.17%
2020/10/26	1	20.35	0	0.00	20.40	1	19,031	0.01%
2020/10/22	1	20.20	0	0.00	20.40	1	19,734	0.01%
2020/10/21	0	20.30	0	0.00	20.20	0	19,868	0.00%
2020/10/20	1.5	20.32	0	0.00	20.25	1.5	19,924	0.01%
2020/10/16	18	20.45	0	0.00	20.30	18	20,192	0.09%
2020/10/15	1.1	20.51	0	0.00	20.45	1.1	20,375	0.01%
2020/10/14	1	20.60	0	0.00	20.60	1	20,450	0.00%
2020/10/13	1	20.60	0	0.00	20.65	1	20,613	0.00%
2020/10/12	0.1	20.85	20	20.75	20.75	-19.9	20,746	-0.10%
2020/10/08	2	20.80	1	20.70	20.80	1	20,795	0.00%
2020/10/06	20	20.75	2	20.80	20.85	18	21,024	0.09%
2020/09/30	4	20.65	0	0.00	20.55	4	21,281	0.02%
2020/09/29	1	20.65	0	0.00	20.60	1	21,381	0.00%
2020/09/24	8	19.91	0	0.00	19.90	8	21,593	0.04%
2020/09/23	17	20.27	1	20.25	20.20	16	21,306	0.08%
2020/09/22	10	20.52	5	20.50	20.45	5	21,229	0.02%
2020/09/17	1	20.90	0	0.00	20.85	1	21,134	0.00%
2020/09/16	0.6	21.10	0	0.00	21.05	0.6	21,189	0.00%
2020/09/15	1.1	20.92	0	0.00	21.00	1.1	21,158	0.01%
2020/09/14	2	20.88	0	0.00	20.90	2	21,452	0.01%
2020/09/11	0	0.00	22	20.75	20.90	-22	21,704	-0.10%
2020/09/10	4.1	20.89	0	0.00	20.90	4.1	21,867	0.02%
2020/09/09	4	20.73	0	0.00	20.90	4	22,015	0.02%
2020/09/07	2	20.95	0	0.00	20.85	2	22,380	0.01%
2020/09/04	2	20.75	1	20.80	20.70	1	22,636	0.00%
2020/09/03	1	20.80	10	20.95	20.90	-9	22,626	-0.04%
2020/09/02	22	20.90	0	0.00	20.95	22	22,613	0.10%
2020/09/01	15	21.16	0	0.00	21.15	15	22,376	0.07%
2020/08/31	26	21.39	0	0.00	21.25	26	22,326	0.12%
2020/08/28	1	21.30	0	0.00	21.40	1	22,284	0.00%
2020/08/27	14	21.29	0	0.00	21.25	14	22,554	0.06%
2020/08/25	1	21.40	0	0.00	21.40	1	22,686	0.00%
2020/08/24	18	21.41	0	0.00	21.35	18	23,389	0.08%
2020/08/20	61	21.52	0	0.00	21.35	61	23,586	0.26%
2020/08/19	1	21.85	0	0.00	21.80	1	23,248	0.00%
2020/08/18	4	21.73	0	0.00	21.85	4	23,146	0.02%
2020/08/17	39.1	21.59	0	0.00	21.85	39.1	23,119	0.17%
2020/08/14	11	21.68	0	0.00	21.65	11	23,106	0.05%
2020/08/12	35	21.77	0	0.00	21.80	35	22,848	0.15%
2020/08/11	12	21.94	0	0.00	21.90	12	22,657	0.05%
2020/08/10	14.1	22.08	0	0.00	22.05	14.1	22,512	0.06%
2020/08/07	74	22.06	0	0.00	22.05	74	22,375	0.33%
2020/08/06	42	23.78	2	23.83	23.90	40	21,100	0.19%
2020/08/05	11	23.52	0	0.00	23.70	11	20,604	0.05%
2020/08/03	38	23.46	0	0.00	23.35	38	20,124	0.19%
2020/07/31	6	23.63	0.4	23.65	23.60	5.6	19,865	0.03%
2020/07/30	23.2	23.58	11.4	23.70	23.80	11.8	19,824	0.06%
2020/07/28	5	23.08	10	23.10	23.15	-5	19,384	-0.03%
2020/07/27	74	23.15	19.4	23.30	23.00	54.6	19,502	0.28%
2020/07/24	10	23.25	0	0.00	23.25	10	19,610	0.05%
2020/07/23	20	23.38	2	23.40	23.40	18	19,689	0.09%
2020/07/22	20	23.40	31	23.45	23.50	-11	19,983	-0.06%
2020/07/21	20	23.20	0	0.00	23.20	20	20,274	0.10%
2020/07/20	82	23.09	0	0.00	23.10	82	20,291	0.40%
2020/07/16	20	23.05	0	0.00	23.00	20	20,541	0.10%
2020/07/15	0.1	23.10	0	0.00	23.10	0.1	20,460	0.00%
2020/07/14	10	22.98	0	0.00	22.95	10	20,634	0.05%
2020/07/13	8	23.00	5	23.00	23.00	3	20,771	0.01%
2020/07/10	0	0.00	2	23.00	23.00	-2	20,880	-0.01%
2020/07/07	5	23.10	4	23.36	23.20	1	21,085	0.00%
2020/07/06	0	0.00	7	23.21	23.25	-7	21,036	-0.03%
2020/07/03	0	0.00	1	23.05	22.95	-1	20,969	0.00%
2020/07/01	5	22.70	1	22.80	22.75	4	21,091	0.02%
2020/06/30	0	0.00	1	22.75	22.65	-1	21,044	0.00%
2020/06/29	9	22.58	0	0.00	22.65	9	21,241	0.04%
2020/06/23	4	22.58	0	0.00	22.75	4	21,747	0.02%
2020/06/22	52	22.60	0	0.00	22.65	52	21,869	0.24%
2020/06/19	7	22.51	0	0.00	22.50	7	22,331	0.03%
2020/06/18	18	22.61	0	0.00	22.60	18	22,537	0.08%
2020/06/17	2	22.65	0	0.00	22.80	2	22,695	0.01%
2020/06/16	20	22.81	0	0.00	22.75	20	23,541	0.08%
2020/06/15	18.1	22.70	0	0.00	22.60	18.1	24,996	0.07%
2020/06/12	16	22.80	2	22.85	22.85	14	25,738	0.05%
2020/06/11	29	23.17	4	23.15	23.00	25	26,333	0.09%
2020/06/10	0	0.00	7.2	23.40	23.50	-7.2	26,541	-0.03%
2020/06/09	0	0.00	2	23.15	23.10	-2	27,478	-0.01%
2020/06/05	0	0.00	5	23.12	23.15	-5	28,075	-0.02%
2020/06/04	0	0.00	1	23.15	23.15	-1	28,505	0.00%
2020/06/03	1	23.10	0	0.00	23.20	1	28,829	0.00%
2020/06/02	0	0.00	2	23.10	23.10	-2	28,794	-0.01%
2020/06/01	0	0.00	44	23.00	22.95	-44	28,723	-0.15%
2020/05/29	1	22.40	17	22.65	22.85	-16	28,679	-0.06%
2020/05/27	1	22.35	21	22.53	22.60	-20	28,477	-0.07%
2020/05/26	0	0.00	12	22.35	22.30	-12	28,564	-0.04%
2020/05/25	8	21.80	0	0.00	22.10	8	28,663	0.03%
2020/05/22	12	21.98	0	0.00	21.95	12	28,784	0.04%
2020/05/21	0	0.00	1	22.20	22.20	-1	28,738	0.00%
2020/05/20	0	0.00	5	22.05	22.10	-5	28,722	-0.02%
2020/05/18	5	21.81	1	21.80	21.80	4	28,773	0.01%
2020/05/15	16	21.86	0	0.00	21.80	16	28,813	0.06%
2020/05/14	26	21.89	0	0.00	21.90	26	28,788	0.09%
2020/05/12	4	22.01	10	22.00	21.95	-6	28,629	-0.02%
2020/05/11	6	22.01	2.2	22.06	22.00	3.8	28,507	0.01%
2020/05/07	1	21.70	0	0.00	21.75	1	28,399	0.00%
2020/05/06	2	21.65	0	0.00	21.65	2	28,314	0.01%
2020/05/05	3	21.88	0	0.00	21.80	3	28,213	0.01%
2020/05/04	1	21.75	0	0.00	21.65	1	28,264	0.00%
2020/04/30	0	0.00	152	22.05	22.05	-152	28,054	-0.54%	大賣/鉅額交易
2020/04/29	0	0.00	75	21.60	21.65	-75	27,876	-0.27%
2020/04/28	49	21.30	16	21.25	21.30	33	27,816	0.12%
2020/04/27	0	0.00	10	21.10	21.00	-10	28,550	-0.04%
2020/04/24	10	20.70	10	20.70	20.60	0	28,270	0.00%
2020/04/23	12	19.96	0	0.00	19.95	12	27,791	0.04%
2020/04/22	4	19.88	0	0.00	19.95	4	27,573	0.01%
2020/04/21	34	20.14	3	20.33	20.10	31	27,350	0.11%
2020/04/20	7	20.91	0	0.00	20.85	7	27,149	0.03%
2020/04/17	6	21.03	18	21.39	21.00	-12	27,172	-0.04%
2020/04/16	1	20.85	0	0.00	21.10	1	26,963	0.00%
2020/04/15	6	21.18	10	21.15	21.20	-4	26,808	-0.01%
2020/04/14	0	0.00	134	20.87	21.00	-134	26,794	-0.50%	大賣/鉅額交易
2020/04/13	21	20.16	5	20.35	20.35	16	26,476	0.06%
2020/04/10	1	20.55	36	20.51	20.60	-35	26,350	-0.13%
2020/04/09	2	20.08	13	20.14	20.15	-11	26,141	-0.04%
2020/04/08	1	19.95	32	19.90	19.95	-31	26,046	-0.12%
2020/04/07	2	19.80	2	19.83	19.75	0	25,842	0.00%
2020/04/06	1	19.45	0	0.00	19.50	1	25,612	0.00%
2020/04/01	2	19.50	0	0.00	19.50	2	25,371	0.01%
2020/03/31	2	19.58	0	0.00	19.65	2	25,177	0.01%
2020/03/30	30	19.60	12	19.83	19.60	18	24,766	0.07%
2020/03/27	0	0.00	2	19.85	19.85	-2	24,421	-0.01%
2020/03/26	0	0.00	40	19.35	19.45	-40	23,970	-0.17%
2020/03/25	1	19.60	1	19.65	19.50	0	23,915	0.00%
2020/03/24	4	18.86	1	18.75	18.60	3	23,630	0.01%
2020/03/23	2	18.10	5	18.20	17.95	-3	23,369	-0.01%
2020/03/20	7	18.11	8	18.49	18.65	-1	23,198	0.00%
2020/03/19	53	17.73	167.3	17.90	17.25	-114.3	22,229	-0.51%	大賣/鉅額交易
2020/03/18	29	19.08	9	19.23	19.05	20	20,736	0.10%
2020/03/17	35	19.43	0	0.00	19.45	35	19,882	0.18%
2020/03/16	39	20.35	0	0.00	20.10	39	18,962	0.21%
2020/03/13	29	20.42	0	0.00	21.15	29	18,356	0.16%
2020/03/12	64	21.88	1	21.70	21.80	63	17,142	0.37%
2020/03/11	7	22.61	0	0.00	22.65	7	16,380	0.04%
2020/03/10	43	22.35	0	0.00	22.60	43	16,170	0.27%
2020/03/09	181	22.72	0	0.00	22.70	181	15,642	1.16%	大買/鉅額交易
2020/03/06	70	23.31	0	0.00	23.25	70	15,037	0.47%
2020/03/05	20	23.55	0	0.00	23.55	20	14,724	0.14%
2020/03/04	3	23.35	0	0.00	23.50	3	14,668	0.02%
2020/03/02	19	23.22	0	0.00	23.20	19	14,264	0.13%
2020/02/27	2	23.73	0	0.00	23.70	2	14,559	0.01%
2020/02/26	1	23.80	0	0.00	23.90	1	14,324	0.01%
2020/02/25	12	23.87	10	24.00	24.00	2	14,066	0.01%
2020/02/24	1	24.10	0	0.00	24.10	1	13,918	0.01%
2020/02/21	1	24.45	0	0.00	24.40	1	13,810	0.01%
2020/02/18	0	0.00	4	24.35	24.40	-4	13,428	-0.03%
2020/02/17	0	24.25	0	0.00	24.20	0	13,343	0.00%
2020/02/13	0	0.00	3	24.10	24.10	-3	13,349	-0.02%
2020/02/10	14	24.01	0	0.00	24.05	14	13,321	0.11%
2020/02/04	3	23.50	0	0.00	23.55	3	13,309	0.02%
2020/02/03	6	23.31	0	0.00	23.45	6	13,336	0.04%
2020/01/31	1	23.65	0	0.00	23.60	1	13,143	0.01%
2020/01/30	3	23.53	0	0.00	23.50	3	12,848	0.02%
2020/01/17	0	0.00	6	24.15	24.35	-6	11,632	-0.05%
2020/01/16	0	0.00	1	23.95	24.00	-1	11,577	-0.01%
2020/01/14	0	24.00	2	24.00	24.00	-2	11,648	-0.02%
2020/01/13	1.1	23.71	0	0.00	23.90	1.1	11,468	0.01%
2020/01/10	0.8	23.65	3.4	23.56	23.60	-2.6	11,338	-0.02%
2020/01/09	0	0.00	1.9	23.42	23.50	-1.9	11,236	-0.02%
2020/01/08	1	23.20	0	0.00	23.25	1	11,153	0.01%
2020/01/07	2	23.55	0	0.00	23.55	2	10,817	0.02%
2020/01/06	1	23.70	0	0.00	23.70	1	10,787	0.01%
2019/12/31	2	23.75	0	0.00	23.70	2	10,678	0.02%
2019/12/25	1	23.75	0	0.00	23.85	1	10,913	0.01%
2019/12/20	0	0.00	1	24.00	23.90	-1	11,508	-0.01%
2019/12/19	0	0.00	2	23.90	24.00	-2	11,463	-0.02%
2019/12/17	0	0.00	10.2	23.40	23.60	-10.2	11,273	-0.09%
2019/12/13	0	0.00	1	23.15	23.30	-1	11,039	-0.01%
2019/12/12	0	23.10	10	23.10	23.10	-10	10,927	-0.09%
2019/12/11	0.1	23.00	0	0.00	22.95	0.1	10,866	0.00%
2019/12/10	0.8	23.05	0	0.00	23.00	0.8	10,902	0.01%
2019/12/04	1	22.95	0	0.00	23.00	1	11,564	0.01%
2019/11/29	1	22.90	0	0.00	22.95	1	11,612	0.01%
2019/11/27	0	0.00	3	22.95	23.00	-3	11,783	-0.03%
2019/11/25	0	0.00	10	22.80	22.80	-10	10,965	-0.09%
2019/11/19	1	22.80	0	0.00	22.90	1	11,302	0.01%
2019/11/14	0	22.65	0	0.00	22.60	0	11,438	0.00%
2019/11/13	2	22.60	0	0.00	22.60	2	11,539	0.02%
2019/11/12	0.1	22.80	0	0.00	22.80	0.1	11,527	0.00%
2019/11/11	0.8	22.85	0	0.00	22.80	0.8	11,606	0.01%
2019/11/06	1	22.80	10	22.85	22.75	-9	12,798	-0.07%
2019/11/04	0	0.00	1	22.65	22.70	-1	13,020	-0.01%
2019/10/30	1	22.30	0	0.00	22.35	1	13,344	0.01%
2019/10/23	3	21.95	0	0.00	22.00	3	13,820	0.02%
2019/10/18	0	0.00	0.3	22.15	22.05	-0.3	13,716	0.00%
2019/10/16	1	22.10	0.7	22.15	22.10	0.3	13,738	0.00%
2019/10/15	0.1	22.15	0	0.00	22.05	0.1	13,859	0.00%
2019/10/14	0.8	22.10	32.2	21.95	22.05	-31.4	13,958	-0.22%
2019/10/09	1	21.95	0	0.00	21.85	1	13,990	0.01%
2019/10/08	6	21.95	0	0.00	22.10	6	13,947	0.04%
2019/10/03	2	21.80	0	0.00	21.80	2	14,166	0.01%
2019/09/27	1	21.80	0	0.00	21.80	1	13,955	0.01%
2019/09/25	3	21.93	0	0.00	22.10	3	13,860	0.02%
2019/09/24	3	22.07	0	0.00	22.15	3	13,610	0.02%
2019/09/20	0	0.00	15	22.30	22.40	-15	13,608	-0.11%
2019/09/19	3.5	22.29	1	22.25	22.25	2.5	13,402	0.02%
2019/09/18	3	22.18	0	0.00	22.25	3	13,475	0.02%
2019/09/16	0	0.00	5	22.05	22.10	-5	13,651	-0.04%
2019/09/11	0	0.00	10	21.95	22.00	-10	13,909	-0.07%
2019/09/04	10	21.33	0	0.00	21.45	10	13,652	0.07%
2019/09/02	10	21.50	0	0.00	21.50	10	13,908	0.07%
2019/08/30	1	21.40	0	0.00	21.50	1	14,109	0.01%
2019/08/22	5	21.25	0	0.00	21.35	5	14,497	0.03%
2019/08/21	1	21.10	0	0.00	21.15	1	14,802	0.01%
2019/08/20	10	21.35	0	0.00	21.30	10	14,756	0.07%
2019/08/15	10	21.00	0	0.00	21.15	10	14,743	0.07%
2019/08/14	3	21.30	0	0.00	21.20	3	14,896	0.02%
2019/08/13	4	21.20	0	0.00	21.15	4	14,958	0.03%
2019/08/12	6	21.45	30	21.45	21.55	-24	14,659	-0.16%
2019/08/08	2	22.80	0.9	22.80	22.80	1.1	14,130	0.01%
2019/08/06	6	22.75	0	0.00	22.80	6	13,633	0.04%
2019/08/05	3	22.95	0	0.00	23.00	3	13,534	0.02%
2019/08/02	4	22.88	0	0.00	22.95	4	13,376	0.03%
2019/08/01	14	23.15	0	0.00	23.10	14	13,283	0.11%
2019/07/18	5	23.00	0	0.00	23.05	5	13,691	0.04%
2019/07/17	3	22.95	0	0.00	23.10	3	13,705	0.02%
2019/07/11	0	0.00	1	22.85	22.90	-1	13,821	-0.01%
2019/07/03	10	22.70	0	0.00	22.75	10	14,147	0.07%
2019/06/28	10	22.80	1	22.85	22.80	9	14,211	0.06%
2019/06/25	0	0.00	10	22.70	22.70	-10	14,438	-0.07%
2019/06/12	6	21.97	0	0.00	21.95	6	14,568	0.04%
2019/06/11	17	22.53	0	0.00	22.25	17	14,295	0.12%
2019/06/10	0	0.00	2	22.75	22.75	-2	14,171	-0.01%
2019/05/31	0	0.00	14	22.41	22.60	-14	13,666	-0.10%
2019/05/30	1	22.45	0	0.00	22.45	1	13,369	0.01%
2019/05/29	0	0.00	1	22.25	22.30	-1	13,525	-0.01%
2019/05/28	10	22.05	0	0.00	22.20	10	13,567	0.07%
2019/05/27	1	22.15	0	0.00	22.15	1	13,278	0.01%
2019/05/24	0	0.00	4	22.10	22.10	-4	13,360	-0.03%
2019/05/23	2	21.90	5	21.90	21.90	-3	13,387	-0.02%
2019/05/21	0	0.00	4	22.14	22.20	-4	13,414	-0.03%
2019/05/20	0	0.00	5	21.90	21.85	-5	13,181	-0.04%
2019/05/09	1	21.75	0	0.00	21.70	1	13,437	0.01%
2019/05/03	0.2	22.00	20	22.00	22.00	-19.8	13,361	-0.15%
2019/05/02	0	0.00	5	22.10	22.00	-5	13,187	-0.04%
2019/04/29	10	21.80	0	0.00	21.90	10	12,813	0.08%
2019/04/26	0	0.00	11	21.54	21.60	-11	12,793	-0.09%
2019/04/24	0	0.00	10	21.45	21.50	-10	12,837	-0.08%
2019/04/22	0	0.00	10	21.50	21.35	-10	13,112	-0.08%
2019/04/18	10	21.25	0	0.00	21.35	10	13,089	0.08%
2019/04/15	0	0.00	7	21.34	21.30	-7	13,179	-0.05%
2019/04/12	5	21.25	0	0.00	21.30	5	13,147	0.04%
2019/04/10	10	21.25	0	0.00	21.30	10	13,026	0.08%
2019/04/02	1	21.10	0	0.00	21.10	1	12,674	0.01%
2019/04/01	0	0.00	1	21.05	21.10	-1	12,738	-0.01%
2019/03/25	11	20.95	0	0.00	20.90	11	12,408	0.09%
2019/03/22	0	0.00	2	21.10	21.10	-2	12,398	-0.02%
2019/03/21	0	0.00	1	21.05	21.10	-1	12,367	-0.01%
2019/03/05	0	0.00	0	20.95	20.80	0	13,811	0.00%
2019/03/04	0	0.00	1	20.80	20.95	-1	13,833	-0.01%
2019/02/22	0	0.00	1	20.70	20.80	-1	13,473	-0.01%
2019/02/13	0	0.00	2	20.65	20.60	-2	13,139	-0.02%
2019/02/12	0	0.00	20	20.53	20.60	-20	12,983	-0.15%
2019/01/30	0	0.00	1	20.40	20.40	-1	12,914	-0.01%
2019/01/29	0	0.00	10	20.30	20.35	-10	12,803	-0.08%
2019/01/15	1	19.95	0	0.00	20.15	1	13,330	0.01%
2019/01/09	0	0.00	5	20.05	20.20	-5	13,208	-0.04%
2019/01/07	0	0.00	10	19.95	20.00	-10	13,344	-0.07%
2019/01/02	1	19.70	0	0.00	19.80	1	14,784	0.01%
2018/12/28	0	0.00	6.5	19.96	20.00	-6.5	14,930	-0.04%
2018/12/27	0	0.00	1	19.85	19.85	-1	15,072	-0.01%
2018/12/20	2	19.80	0	0.00	19.90	2	15,670	0.01%
2018/12/19	10	19.70	0	0.00	19.90	10	15,710	0.06%
2018/12/18	1	19.70	0	0.00	19.80	1	15,626	0.01%
2018/12/13	5	19.85	0	0.00	19.90	5	15,678	0.03%
2018/12/04	0	0.00	2	20.00	20.00	-2	15,341	-0.01%
2018/12/03	0	0.00	2	20.08	20.05	-2	15,249	-0.01%
2018/11/30	2	19.95	0	0.00	19.95	2	14,999	0.01%
2018/11/28	0	0.00	4	20.15	20.25	-4	13,781	-0.03%
2018/11/26	6	20.28	1	20.45	20.20	5	13,754	0.04%
2018/11/19	0	0.00	11	20.40	20.45	-11	13,610	-0.08%
2018/11/09	0	0.00	5	20.20	20.25	-5	13,745	-0.04%
2018/11/08	0	0.00	1	20.15	20.30	-1	13,805	-0.01%
2018/11/07	0.5	20.00	10	20.00	20.00	-9.5	13,680	-0.07%
2018/11/06	0	0.00	1	19.80	19.85	-1	13,744	-0.01%
2018/11/02	1	19.50	0	0.00	19.65	1	15,174	0.01%
2018/10/31	15	19.50	0	0.00	19.55	15	15,679	0.10%
2018/10/24	1	19.35	0	0.00	19.50	1	15,712	0.01%
2018/10/23	1	19.65	0	0.00	19.60	1	15,663	0.01%
2018/10/22	0	0.00	6.1	19.70	19.90	-6.1	15,776	-0.04%
2018/10/19	15	19.82	0	0.00	19.85	15	15,905	0.09%
2018/10/17	54	19.85	0	0.00	19.75	54	15,910	0.34%
2018/10/16	1	19.85	0	0.00	19.80	1	15,759	0.01%
2018/10/12	1	19.80	14	19.80	20.10	-13	15,337	-0.08%
2018/10/09	0	0.00	5	20.68	20.60	-5	13,961	-0.04%
2018/10/08	5	20.55	0	0.00	20.50	5	13,803	0.04%
2018/10/05	10	20.40	0	0.00	20.40	10	13,606	0.07%
2018/09/27	1	20.80	0	0.00	20.95	1	12,889	0.01%
2018/09/25	0	0.00	10.1	20.75	20.80	-10.1	12,703	-0.08%
2018/09/13	0	0.00	1	20.55	20.55	-1	13,007	-0.01%
2018/09/12	10	20.40	0	0.00	20.40	10	13,026	0.08%
2018/09/11	0	0.00	1	20.30	20.40	-1	13,095	-0.01%
2018/09/07	0	0.00	12	20.41	20.40	-12	13,665	-0.09%
2018/08/20	20	20.25	0	0.00	20.35	20	15,243	0.13%
2018/08/16	1	20.10	5	20.10	20.15	-4	15,237	-0.03%
2018/08/15	2	20.20	0	0.00	20.20	2	15,188	0.01%
2018/08/13	0	0.00	0.3	20.65	20.40	-0.3	15,029	0.00%
2018/08/10	3	20.38	0	0.00	20.50	3	14,979	0.02%
2018/08/06	1	21.10	0	0.00	21.20	1	13,258	0.01%
2018/07/30	0	0.00	0.9	21.00	21.00	-0.9	12,737	-0.01%
2018/07/26	0	0.00	1	20.85	20.90	-1	12,461	-0.01%
2018/07/23	0	0.00	10	20.70	20.75	-10	12,613	-0.08%
2018/07/20	5.6	20.70	0	0.00	20.70	5.6	12,632	0.04%
2018/07/06	1	20.20	0	0.00	20.25	1	13,005	0.01%
2018/07/03	11	20.25	0	0.00	20.20	11	13,139	0.08%
2018/06/28	2	20.30	1	20.45	20.35	1	12,928	0.01%
2018/06/26	1	20.35	1.2	20.41	20.35	-0.2	12,851	0.00%
2018/06/19	1	20.50	0	0.00	20.40	1	12,743	0.01%
2018/06/07	0.5	21.00	0	0.00	21.10	0.5	12,728	0.00%
2018/05/31	4	20.45	0	0.00	20.35	4	12,429	0.03%
2018/05/30	3	20.63	0	0.00	20.55	3	11,583	0.03%
2018/05/25	0	0.00	3	20.80	20.85	-3	11,844	-0.03%
2018/05/24	0	0.00	10	20.70	20.75	-10	11,927	-0.08%
2018/05/23	3	20.60	0	0.00	20.60	3	12,047	0.02%
2018/05/22	4.2	20.70	0	0.00	20.70	4.2	12,129	0.03%
2018/05/21	1	20.75	5	20.80	20.80	-4	12,281	-0.03%
2018/05/16	0	0.00	6	20.60	20.65	-6	12,786	-0.05%
2018/05/09	1	20.30	0	0.00	20.30	1	13,841	0.01%
2018/04/25	1	20.45	1	20.50	20.50	0	13,979	0.00%
2018/04/13	0	0.00	5	20.25	20.30	-5	14,736	-0.03%
2018/04/11	0	0.00	0.9	20.35	20.30	-0.9	15,149	-0.01%
2018/03/23	0	0.00	1	20.00	20.05	-1	14,680	-0.01%
2018/03/07	0	0.00	1	20.00	19.85	-1	14,827	-0.01%
2018/03/02	1	19.75	0	0.00	19.80	1	15,164	0.01%
2018/03/01	0	0.00	10	20.00	19.95	-10	15,094	-0.07%
2018/02/12	2	19.50	0	0.00	19.45	2	14,828	0.01%
2018/02/09	12	19.45	0	0.00	19.45	12	14,731	0.08%
2018/02/08	1	19.70	0	0.00	19.70	1	14,738	0.01%
2018/02/07	1	19.75	6	19.80	19.65	-5	14,846	-0.03%
2018/02/06	1	19.65	0	0.00	19.50	1	14,673	0.01%
2018/01/29	2	20.05	15.4	20.10	20.20	-13.4	13,903	-0.10%
2018/01/24	0	0.00	1	20.00	20.00	-1	14,001	-0.01%
2018/01/23	0	0.00	1	19.95	20.00	-1	14,034	-0.01%
2018/01/16	0	0.00	15	19.95	20.00	-15	15,215	-0.10%
2018/01/11	0	0.00	20	19.83	19.85	-20	15,111	-0.13%
2018/01/08	0	0.00	3	19.87	19.85	-3	15,307	-0.02%
2018/01/05	0	0.00	5	19.65	19.70	-5	15,164	-0.03%