第一金 (2892)-兆豐-天母券商分點個股進出

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
27.35
漲跌
▼0.15
漲幅
-0.55%
成交量
12,204張
產業
上市金融類股
2206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－兆豐-天母券商分點個股進出

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

兆豐-天母券商分點個股進出
兆豐-天母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
2024/04/30	0	0.00	1	27.45	27.35	-1	13,538	-0.01%
2024/04/29	2	27.28	1	27.25	27.50	1	13,486	0.01%
2024/04/25	2.2	26.93	0	0.00	26.90	2.2	13,260	0.02%
2024/04/23	0	0.00	0.8	27.10	27.15	-0.8	13,552	-0.01%
2024/04/19	2.1	26.50	3	26.70	26.65	-0.9	13,683	-0.01%
2024/04/18	0	0.00	43	26.95	26.90	-43	13,366	-0.32%
2024/04/17	0.2	26.95	3	26.75	26.90	-2.9	13,304	-0.02%
2024/04/16	44.1	26.85	0	0.00	26.75	44.1	13,255	0.33%
2024/04/09	6	27.50	1.6	27.50	27.55	4.4	12,897	0.03%
2024/04/08	0.1	27.45	5	27.40	27.45	-4.9	12,933	-0.04%
2024/04/03	0.1	27.45	0	0.00	27.15	0.1	12,931	0.00%
2024/03/27	0	0.00	14	27.79	27.70	-14	12,472	-0.11%
2024/03/26	0	0.00	27.1	27.72	27.80	-27.1	12,502	-0.22%
2024/03/25	0.1	27.60	2	27.63	27.70	-1.9	12,610	-0.02%
2024/03/22	0.1	27.50	0	0.00	27.60	0.1	12,632	0.00%
2024/03/18	0	0.00	10	27.45	27.45	-10	12,439	-0.08%
2024/03/15	0	0.00	4.7	27.63	27.60	-4.7	12,363	-0.04%
2024/03/14	1.4	27.48	3	27.53	27.65	-1.6	11,837	-0.01%
2024/03/13	0	0.00	20	27.25	27.25	-20	11,503	-0.17%
2024/03/06	0.5	27.04	3.3	27.05	27.10	-2.8	11,411	-0.02%
2024/03/05	5	26.90	0	0.00	26.90	5	11,789	0.04%
2024/03/04	2	27.00	0	0.00	26.95	2	11,792	0.02%
2024/02/29	0	0.00	5.1	27.04	27.10	-5.1	11,947	-0.04%
2024/02/27	1	26.95	2	27.00	26.90	-1	11,741	-0.01%
2024/02/26	1.1	26.96	0	0.00	26.90	1.1	11,702	0.01%
2024/02/23	0	0.00	2	27.15	27.15	-2	11,600	-0.02%
2024/02/20	1	27.40	0.9	27.20	27.40	0.1	11,915	0.00%
2024/02/19	0	0.00	1	27.15	27.20	-1	12,068	-0.01%
2024/02/05	1	26.85	0	0.00	26.80	1	11,901	0.01%
2024/02/02	0	0.00	46	26.85	27.00	-46	11,830	-0.39%
2024/02/01	20	26.70	0	0.00	26.90	20	11,822	0.17%
2024/01/31	0.2	26.64	7.2	26.60	26.60	-7	11,711	-0.06%
2024/01/30	0.1	26.70	1	26.60	26.50	-1	11,655	-0.01%
2024/01/25	0.1	26.60	0	0.00	26.65	0.1	11,726	0.00%
2024/01/23	0.4	26.55	0	0.00	26.50	0.4	11,731	0.00%
2024/01/22	4	26.49	20	26.50	26.40	-16	11,756	-0.14%
2024/01/19	0	0.00	1	26.45	26.45	-1	11,730	-0.01%
2024/01/18	1	26.30	0	0.00	26.20	1	11,764	0.01%
2024/01/17	5	26.30	0	0.00	26.10	5	11,754	0.04%
2024/01/16	43.1	26.53	0	0.00	26.50	43.1	11,459	0.38%
2024/01/12	1.8	26.94	0	0.00	26.90	1.8	11,395	0.02%
2024/01/11	0	0.00	5	27.05	27.05	-5	11,438	-0.04%
2024/01/10	2	26.90	0	0.00	26.90	2	11,439	0.02%
2024/01/08	0.1	27.20	0	0.00	27.25	0.1	11,481	0.00%
2024/01/04	0.6	27.08	0	0.00	27.00	0.6	11,549	0.01%
2024/01/03	1	27.05	0	0.00	27.00	1	11,752	0.01%
2024/01/02	0.3	27.35	0	0.00	27.25	0.3	11,700	0.00%
2023/12/29	0	0.00	0.2	27.40	27.40	-0.2	11,710	0.00%
2023/12/28	0	0.00	5	27.21	27.45	-5	11,986	-0.04%
2023/12/27	0.4	27.10	1.2	27.18	27.20	-0.8	11,954	-0.01%
2023/12/26	0	0.00	1	26.95	27.00	-1	11,949	-0.01%
2023/12/22	2.4	26.80	0	0.00	26.75	2.4	12,098	0.02%
2023/12/21	2	26.70	0.3	26.90	26.80	1.7	12,206	0.01%
2023/12/20	2	26.98	19	26.95	26.90	-17	12,190	-0.14%
2023/12/19	9	27.21	0	0.00	27.20	9	12,031	0.07%
2023/12/06	0.1	27.50	0	0.00	27.60	0.1	12,344	0.00%
2023/12/04	1	27.35	0	0.00	27.35	1	12,220	0.01%
2023/12/01	1.3	27.52	0	0.00	27.35	1.3	12,174	0.01%
2023/11/30	0	0.00	1	27.70	27.70	-1	12,014	-0.01%
2023/11/27	0.1	27.70	1	27.80	27.45	-0.9	11,698	-0.01%
2023/11/24	0	0.00	2	27.90	27.65	-2	11,623	-0.02%
2023/11/20	1	27.35	0	0.00	27.45	1	11,446	0.01%
2023/11/17	0	0.00	1	27.50	27.55	-1	11,503	-0.01%
2023/11/16	0	0.00	8	27.38	27.50	-8	11,395	-0.07%
2023/11/09	0	0.00	2	26.90	26.80	-2	11,906	-0.02%
2023/11/08	10	26.90	0	0.00	26.85	10	12,160	0.08%
2023/11/07	0.8	26.80	6	26.85	26.85	-5.2	12,848	-0.04%
2023/11/06	0.1	26.85	1	26.95	26.90	-0.9	13,334	-0.01%
2023/10/31	0	0.00	3.8	25.92	25.90	-3.8	14,169	-0.03%
2023/10/30	3	25.95	0	26.05	25.90	3	14,466	0.02%
2023/10/27	0	0.00	10	26.05	26.00	-10	14,522	-0.07%
2023/10/26	10	25.85	0	0.00	25.85	10	14,678	0.07%
2023/10/25	0.1	26.10	0	0.00	25.95	0.1	14,611	0.00%
2023/10/24	21.2	26.02	0	0.00	26.00	21.2	14,735	0.14%
2023/10/23	1	26.15	1	26.05	26.00	0	14,869	0.00%
2023/10/20	11	26.05	10	26.25	26.20	1	14,880	0.01%
2023/10/19	1	26.40	0	0.00	26.40	1	14,692	0.01%
2023/10/13	10	26.65	0	0.00	26.70	10	14,838	0.07%
2023/10/12	0	0.00	20	26.95	27.00	-20	14,904	-0.13%
2023/10/11	1	26.50	30	26.85	26.85	-29	14,925	-0.19%
2023/10/06	1	26.48	20	26.53	26.55	-19	14,759	-0.13%
2023/10/05	3.3	26.25	0	0.00	26.20	3.3	14,787	0.02%
2023/10/04	37	26.09	15	26.15	26.00	22	14,770	0.15%
2023/10/03	22	26.44	4	26.45	26.40	18	14,554	0.12%
2023/10/02	0	0.00	23	26.58	26.55	-23	14,675	-0.16%
2023/09/28	20	26.55	20	26.50	26.55	0	14,899	0.00%
2023/09/27	20	26.48	3	26.50	26.50	17	14,900	0.11%
2023/09/26	5.6	26.55	5.3	26.61	26.55	0.3	14,850	0.00%
2023/09/25	0.1	26.65	19.1	26.76	26.90	-18.9	14,744	-0.13%
2023/09/22	20	26.48	10.1	26.65	26.65	9.9	14,802	0.07%
2023/09/21	45	26.63	3.1	26.66	26.55	41.9	14,822	0.28%
2023/09/20	17	26.95	0	0.00	27.00	17	14,912	0.11%
2023/09/19	3	27.00	0	0.00	27.10	3	14,854	0.02%
2023/09/18	0	0.00	41.8	27.04	27.00	-41.8	14,960	-0.28%
2023/09/15	50	26.82	15	26.98	26.90	35	15,054	0.23%
2023/09/14	0.7	27.10	48	27.05	27.10	-47.3	14,807	-0.32%
2023/09/11	1	26.55	0	0.00	26.60	1	14,954	0.01%
2023/09/08	0	0.00	20	26.55	26.55	-20	14,958	-0.13%
2023/09/07	0	0.00	19	26.40	26.45	-19	15,063	-0.13%
2023/09/06	5.1	26.44	0	0.00	26.40	5.1	15,125	0.03%
2023/09/01	0	0.00	40	26.59	26.45	-40	15,193	-0.26%
2023/08/31	53.7	26.40	0	0.00	26.30	53.7	15,220	0.35%
2023/08/28	0	0.00	60	26.63	26.55	-60	15,349	-0.39%
2023/08/25	10	26.30	0	0.00	26.25	10	16,008	0.06%
2023/08/24	1	26.50	30	26.53	26.45	-29	16,016	-0.18%
2023/08/23	0	0.00	0.1	26.40	26.30	-0.1	15,980	0.00%
2023/08/22	11	26.20	0	0.00	26.25	11	15,982	0.07%
2023/08/21	0	0.00	3	26.33	26.25	-3	16,085	-0.02%
2023/08/18	30	26.30	50	26.42	26.20	-20	16,093	-0.12%
2023/08/17	20	25.95	10	26.20	26.10	10	16,002	0.06%
2023/08/16	42.1	26.08	0	0.00	26.10	42.1	15,857	0.27%
2023/08/15	60.1	26.58	0	0.00	26.50	60.1	15,730	0.38%
2023/08/14	87	26.95	0	0.00	26.85	87	15,664	0.56%
2023/08/11	182	27.42	11	27.37	27.20	171	15,622	1.09%	大買/鉅額交易
2023/08/10	10	29.24	2.1	29.25	29.25	8	14,981	0.05%
2023/08/09	3	29.03	5	29.15	29.15	-2	14,518	-0.01%
2023/08/08	2	28.90	0	0.00	28.85	2	14,259	0.01%
2023/08/07	38.1	28.96	0	0.00	28.95	38.1	14,089	0.27%
2023/08/04	2	28.80	0	0.00	28.75	2	13,884	0.01%
2023/08/02	12	28.87	0	0.00	28.90	12	13,674	0.09%
2023/08/01	0	0.00	10	29.05	29.25	-10	13,459	-0.07%
2023/07/31	24	29.20	4	29.05	29.05	20	13,406	0.15%
2023/07/28	2	28.75	0.1	28.80	28.80	2	13,397	0.01%
2023/07/25	0	0.00	2.1	28.20	28.35	-2.1	13,371	-0.02%
2023/07/14	0	0.00	5.1	28.15	28.15	-5.1	13,188	-0.04%
2023/07/13	0	0.00	0.3	27.95	27.90	-0.3	13,078	0.00%
2023/07/12	15	27.50	10	27.75	27.90	5	13,048	0.04%
2023/07/11	0	0.00	20.1	27.65	27.80	-20.1	13,029	-0.15%
2023/07/10	0	0.00	20	27.40	27.30	-20	12,990	-0.15%
2023/07/07	25	27.12	0	0.00	27.20	25	12,914	0.19%
2023/07/06	11.1	27.44	0	0.00	27.40	11.1	12,789	0.09%
2023/07/05	0	0.00	5	27.80	27.80	-5	12,500	-0.04%
2023/06/28	5	27.57	0	0.00	27.65	5	12,480	0.04%
2023/06/26	2	27.55	2	27.80	27.75	0	12,265	0.00%
2023/06/19	5	27.55	5	27.75	27.80	0	12,148	0.00%
2023/06/16	0	0.00	2	27.85	27.60	-2	12,157	-0.02%
2023/06/15	8	27.78	0	0.00	27.70	8	12,060	0.07%
2023/06/08	1	27.90	0	0.00	27.95	1	12,812	0.01%
2023/06/07	0	0.00	0.6	27.90	27.90	-0.6	12,920	0.00%
2023/06/06	2	27.80	0	0.00	27.75	2	12,970	0.02%
2023/06/05	0	0.00	4	27.80	27.75	-4	12,977	-0.03%
2023/06/02	3	27.57	0	0.00	27.60	3	12,869	0.02%
2023/06/01	2	27.60	0.3	27.80	27.65	1.7	12,829	0.01%
2023/05/26	30	27.75	0	0.00	27.75	30	13,131	0.23%
2023/05/25	10	27.75	0	0.00	27.75	10	13,228	0.08%
2023/05/22	1	28.00	1	28.10	28.00	0	13,275	0.00%
2023/05/19	0	0.00	1	28.00	28.10	-1	13,337	-0.01%
2023/05/10	0	0.00	0.1	27.50	27.50	-0.1	13,390	0.00%
2023/05/09	20.1	27.45	4	27.55	27.55	16.1	13,446	0.12%
2023/05/08	0	0.00	7	27.24	27.40	-7	13,541	-0.05%
2023/05/03	3.1	27.00	0	0.00	26.95	3.1	13,896	0.02%
2023/04/28	0	0.00	4.1	27.00	27.10	-4.1	15,051	-0.03%
2023/04/26	0	0.00	1	27.00	27.05	-1	15,197	-0.01%
2023/04/25	0	0.00	8	26.96	26.90	-8	15,143	-0.05%
2023/04/24	0	0.00	3	26.90	26.95	-3	15,189	-0.02%
2023/04/13	0	0.00	10	26.72	26.75	-10	16,146	-0.06%
2023/04/12	0	0.00	2	26.70	26.70	-2	16,240	-0.01%
2023/04/10	2	26.55	0	0.00	26.55	2	16,346	0.01%
2023/04/07	0	0.00	3	26.60	26.50	-3	16,357	-0.02%
2023/03/31	0	0.00	0.5	26.40	26.45	-0.5	16,314	0.00%
2023/03/17	5	25.75	0	0.00	25.80	5	16,569	0.03%
2023/03/16	16	25.61	21.1	25.81	25.80	-5.1	16,434	-0.03%
2023/03/15	0	0.00	6	26.10	25.90	-6	16,402	-0.04%
2023/03/14	4.9	26.05	20	26.00	26.00	-15.1	16,502	-0.09%
2023/03/13	0	0.00	9.5	26.26	26.25	-9.5	16,301	-0.06%
2023/03/10	4	26.35	0	0.00	26.35	4	16,140	0.02%
2023/03/09	0	0.00	10	26.60	26.65	-10	16,124	-0.06%
2023/03/08	10	26.65	9	26.73	26.75	1	16,685	0.01%
2023/03/02	2	26.30	0	0.00	26.30	2	16,937	0.01%
2023/03/01	1	26.55	1	26.55	26.60	0	16,798	0.00%
2023/02/23	0	0.00	4.6	27.04	27.05	-4.6	15,735	-0.03%
2023/02/22	0.1	26.65	10	26.95	26.95	-9.9	15,670	-0.06%
2023/02/20	2	26.75	1	26.80	26.75	1	15,648	0.01%
2023/02/17	10	26.45	0	0.00	26.50	10	15,627	0.06%
2023/02/15	1.7	26.51	0.7	26.60	26.45	1	15,819	0.01%
2023/02/14	1	26.69	1	26.60	26.70	0	15,762	0.00%
2023/02/13	0	0.00	2	26.55	26.60	-2	15,693	-0.01%
2023/02/06	2	26.05	0	0.00	26.05	2	15,680	0.01%
2023/02/03	0.7	26.20	0	0.00	26.20	0.7	15,560	0.00%
2023/02/02	1	26.15	0	0.00	26.15	1	15,462	0.01%
2023/02/01	6	26.15	0	0.00	26.30	6	15,246	0.04%
2023/01/31	31	26.36	0	0.00	26.10	31	15,176	0.20%
2023/01/30	1	26.60	0	0.00	26.90	1	14,530	0.01%
2023/01/17	0	0.00	5	26.75	26.75	-5	14,000	-0.04%
2023/01/16	4	26.60	0	0.00	26.70	4	14,044	0.03%
2023/01/12	1	26.35	0	0.00	26.45	1	14,308	0.01%
2023/01/11	0	0.00	4	27.00	26.80	-4	14,215	-0.03%
2023/01/09	0	0.00	1	26.90	27.00	-1	14,075	-0.01%
2022/12/30	4	26.45	0	0.00	26.50	4	14,499	0.03%
2022/12/22	0.1	26.30	2	26.33	26.40	-1.9	15,528	-0.01%
2022/12/16	0	0.00	1.8	26.33	26.20	-1.8	16,053	-0.01%
2022/12/15	1	26.30	2	26.40	26.40	-1	16,007	-0.01%
2022/12/13	1	26.05	10	26.16	26.00	-9	16,162	-0.06%
2022/12/09	1	26.35	2	26.25	26.20	-1	16,567	-0.01%
2022/12/08	1	26.10	2	26.23	26.30	-1	16,548	-0.01%
2022/12/06	0	0.00	4	26.09	25.90	-4	16,461	-0.02%
2022/12/02	10	25.85	0	0.00	25.85	10	16,262	0.06%
2022/11/18	5	25.25	0	0.00	25.30	5	15,085	0.03%
2022/11/14	2.8	25.94	4	25.73	25.80	-1.2	14,741	-0.01%
2022/11/11	2.1	25.56	0	0.00	25.90	2.1	14,501	0.01%
2022/11/10	0.1	25.20	0	0.00	25.15	0.1	14,332	0.00%
2022/11/09	0.1	25.15	0	0.00	25.30	0.1	14,352	0.00%
2022/11/08	0.2	25.05	0	0.00	25.10	0.2	14,290	0.00%
2022/11/03	0.1	24.50	0	0.00	24.55	0.1	14,262	0.00%
2022/10/28	0	0.00	10.8	24.60	24.55	-10.8	14,652	-0.07%
2022/10/27	0.9	24.70	2	24.80	24.60	-1.1	14,850	-0.01%
2022/10/21	0.3	24.18	0	0.00	24.15	0.3	15,163	0.00%
2022/10/20	10	23.15	90	23.77	23.75	-80	15,189	-0.53%
2022/10/19	3.1	23.87	0	0.00	23.75	3.1	14,930	0.02%
2022/10/18	10	23.95	0	0.00	24.05	10	14,910	0.07%
2022/10/17	11	24.10	0	0.00	24.00	11	14,972	0.07%
2022/10/14	10	24.35	0	0.00	24.45	10	14,912	0.07%
2022/10/13	41.8	24.74	1	24.60	24.55	40.8	14,869	0.27%
2022/10/11	11	25.05	0	25.15	25.00	11	14,633	0.08%
2022/10/05	1	25.55	20	25.55	25.45	-19	14,397	-0.13%
2022/10/04	35	25.37	60	25.35	25.55	-25	14,411	-0.17%
2022/10/03	16	25.55	10	25.70	25.65	6	14,232	0.04%
2022/09/30	0	0.00	8	26.11	26.00	-8	14,164	-0.06%
2022/09/29	0	0.00	10	26.25	26.35	-10	14,154	-0.07%
2022/09/28	0	0.00	1	26.15	26.35	-1	14,075	-0.01%
2022/09/26	3	26.30	0	0.00	26.25	3	13,928	0.02%
2022/09/23	1	26.70	0	0.00	26.65	1	14,030	0.01%
2022/09/22	15.8	26.45	1	26.50	26.50	14.8	14,280	0.10%
2022/09/21	1.2	26.70	3	26.85	26.75	-1.8	14,397	-0.01%
2022/09/19	1.4	26.69	0	0.00	26.60	1.4	14,574	0.01%
2022/09/16	1	26.75	4	26.85	26.90	-3	14,830	-0.02%
2022/09/15	1	26.55	8	26.56	26.45	-7	14,670	-0.05%
2022/09/14	19.6	26.45	1	26.45	26.40	18.6	14,859	0.13%
2022/09/07	2	26.28	0	0.00	26.20	2	16,563	0.01%
2022/09/06	0	0.00	1	26.70	26.60	-1	16,710	-0.01%
2022/09/05	2.3	26.41	0	0.00	26.45	2.3	16,861	0.01%
2022/09/01	5	26.15	5	26.30	26.30	0	17,117	0.00%
2022/08/30	1	26.35	0	0.00	26.35	1	17,038	0.01%
2022/08/29	1	26.25	0	0.00	26.35	1	17,074	0.01%
2022/08/26	0	0.00	1	26.60	26.65	-1	17,112	-0.01%
2022/08/25	0	0.00	6	26.42	26.55	-6	17,237	-0.03%
2022/08/23	6	26.12	0	0.00	26.15	6	18,826	0.03%
2022/08/22	21	26.45	1	26.55	26.60	20	19,109	0.10%
2022/08/19	20	26.60	0.5	26.75	26.80	19.5	19,335	0.10%
2022/08/18	0	0.00	5	26.80	26.80	-5	19,534	-0.03%
2022/08/12	2	26.60	5	26.65	26.65	-3	20,639	-0.01%
2022/08/11	10	26.50	20	26.76	26.80	-10	20,912	-0.05%
2022/08/09	0	0.00	40	25.91	25.90	-40	21,187	-0.19%
2022/08/08	1	25.45	1	25.45	25.45	0	21,340	0.00%
2022/08/05	1	25.60	0	0.00	25.65	1	21,289	0.00%
2022/08/04	46	25.52	0	0.00	25.55	46	21,507	0.21%
2022/08/02	21	26.81	1	26.90	26.95	20	21,427	0.09%
2022/08/01	6	26.96	0	0.00	27.00	6	21,415	0.03%
2022/07/29	30	26.75	27	27.00	27.00	3	21,474	0.01%
2022/07/28	7	26.54	15	26.65	26.75	-8	21,233	-0.04%
2022/07/25	0.1	26.05	10	26.00	26.00	-9.9	20,901	-0.05%
2022/07/22	0	0.00	10	25.75	25.75	-10	21,003	-0.05%
2022/07/21	0	0.00	5	25.25	25.50	-5	20,972	-0.02%
2022/07/20	5.1	25.05	5	25.40	25.00	0.1	21,046	0.00%
2022/07/18	3.7	24.96	17	25.00	25.05	-13.3	21,225	-0.06%
2022/07/15	14	24.80	0	0.00	24.70	14	21,225	0.07%
2022/07/14	1	25.15	2	25.05	25.20	-1	21,294	0.00%
2022/07/13	7	25.18	51	25.04	25.30	-44	21,346	-0.21%
2022/07/12	51.4	24.68	1	24.50	24.50	50.4	21,402	0.24%
2022/07/11	15.6	25.24	69	25.30	25.30	-53.4	21,405	-0.25%
2022/07/07	64	25.56	25	25.55	25.55	39	21,745	0.18%
2022/07/06	33	25.68	1	25.65	25.60	32	21,680	0.15%
2022/07/05	1	26.15	0	0.00	25.95	1	21,855	0.00%
2022/07/04	1	26.10	6	25.91	25.90	-5	21,929	-0.02%
2022/07/01	22.6	25.81	0	0.00	25.80	22.6	22,193	0.10%
2022/06/27	0	0.00	1	26.55	26.45	-1	22,337	0.00%
2022/06/24	0	26.50	18	26.46	26.40	-18	22,154	-0.08%
2022/06/23	10	26.05	2	26.18	26.25	8	21,934	0.04%
2022/06/22	46	26.10	55	26.40	26.30	-9	21,769	-0.04%
2022/06/21	0.2	26.47	40	26.41	26.40	-39.9	21,655	-0.18%
2022/06/20	19.1	26.09	25.7	26.27	25.80	-6.6	21,249	-0.03%
2022/06/17	11	25.86	1	26.10	25.85	10	20,924	0.05%
2022/06/16	1	26.75	2	26.45	26.40	-1	20,568	0.00%
2022/06/15	1	26.40	0	0.00	26.40	1	20,682	0.00%
2022/06/14	0	0.00	1	26.20	26.50	-1	20,708	0.00%
2022/06/13	6	25.90	0	0.00	26.20	6	20,681	0.03%
2022/06/10	21	26.15	10	26.35	26.20	11	20,562	0.05%
2022/06/09	1	26.35	0	0.00	26.40	1	20,562	0.00%
2022/06/08	0	0.00	30	26.48	26.45	-30	20,569	-0.15%
2022/06/07	0	0.00	15	26.45	26.45	-15	20,624	-0.07%
2022/06/06	32	26.15	10	26.43	26.35	22	20,684	0.11%
2022/06/02	10	26.23	15	26.45	26.40	-5	20,909	-0.02%
2022/06/01	55	26.71	0	0.00	26.50	55	21,246	0.26%
2022/05/31	5	26.50	15	27.35	27.35	-10	20,960	-0.05%
2022/05/30	0	0.00	1	26.95	26.95	-1	19,744	-0.01%
2022/05/27	0	0.00	10	26.50	26.55	-10	19,459	-0.05%
2022/05/26	6	26.19	1	26.25	26.25	5	19,429	0.03%
2022/05/25	25	26.19	10	26.35	26.35	15	19,678	0.08%
2022/05/24	2	26.48	42	26.45	26.50	-40	19,804	-0.20%
2022/05/23	46	26.22	99	26.37	26.25	-53	19,567	-0.27%
2022/05/20	0.1	26.00	54.1	26.15	26.20	-54	19,291	-0.28%
2022/05/19	30	25.59	10	25.90	25.80	20	19,053	0.10%
2022/05/18	18	26.08	10	26.40	26.35	8	18,812	0.04%
2022/05/17	26	25.47	0	0.00	25.50	26	18,588	0.14%
2022/05/16	5	25.45	20	25.70	25.70	-15	18,547	-0.08%
2022/05/13	66	25.59	46.1	25.76	25.60	19.9	18,389	0.11%
2022/05/12	35	25.73	1	25.65	25.50	34	18,420	0.18%
2022/05/11	1	26.30	20	26.30	26.35	-19	18,171	-0.10%
2022/05/10	21.1	26.16	60	26.30	26.35	-38.9	18,077	-0.22%
2022/05/09	28	26.30	81	26.15	26.10	-53	18,003	-0.29%
2022/05/06	38	26.71	20	26.85	26.85	18	18,006	0.10%
2022/05/05	19	27.22	0	0.00	27.10	19	18,118	0.10%
2022/05/04	17	27.44	0	0.00	27.40	17	18,084	0.09%
2022/05/03	11	27.69	1	27.50	27.50	10	18,343	0.05%
2022/04/29	0	0.00	12	27.72	27.80	-12	18,470	-0.07%
2022/04/28	2	27.48	0	0.00	27.60	2	18,634	0.01%
2022/04/27	5	27.69	0	0.00	27.65	5	18,543	0.03%
2022/04/26	4	27.80	10	28.30	28.00	-6	18,531	-0.03%
2022/04/25	1	27.60	0	0.00	27.60	1	18,432	0.01%
2022/04/22	2.2	27.70	0	0.00	27.95	2.2	18,353	0.01%
2022/04/21	3	27.93	0	0.00	27.70	3	18,387	0.02%
2022/04/20	1	28.10	8	28.09	28.10	-7	18,500	-0.04%
2022/04/19	0.6	27.90	0	0.00	27.75	0.6	18,465	0.00%
2022/04/18	4	27.70	1	28.10	27.80	3	18,595	0.02%
2022/04/15	1.3	28.24	0	0.00	28.40	1.3	18,348	0.01%
2022/04/14	10.3	28.81	2	28.88	28.60	8.3	18,334	0.05%
2022/04/13	0	0.00	43.3	29.50	29.55	-43.3	18,102	-0.24%
2022/04/12	0	0.00	0.3	29.61	29.60	-0.3	17,969	0.00%
2022/04/11	12	29.71	0	0.00	29.65	12	17,812	0.07%
2022/04/08	0	0.00	1	29.30	29.50	-1	17,646	-0.01%
2022/04/07	25	29.77	10.1	29.15	29.10	15	17,519	0.09%
2022/04/01	11	28.52	0.2	28.50	28.50	10.9	16,701	0.06%
2022/03/31	0	0.00	1.6	28.51	28.45	-1.6	16,554	-0.01%
2022/03/30	10	27.85	43	27.81	28.00	-33	16,221	-0.20%
2022/03/28	1	27.50	0	0.00	27.80	1	15,957	0.01%
2022/03/25	0	0.00	1	27.75	27.75	-1	15,883	-0.01%
2022/03/23	0	0.00	1	27.50	27.50	-1	15,821	-0.01%
2022/03/22	33	27.18	12	26.99	27.20	21	15,653	0.13%
2022/03/21	2	27.08	80	27.08	27.00	-78	15,565	-0.50%
2022/03/18	1	27.10	3	26.97	27.00	-2	15,517	-0.01%
2022/03/17	1	26.50	1	26.60	26.55	0	15,079	0.00%
2022/03/16	1	26.00	0	0.00	26.30	1	14,874	0.01%
2022/03/15	0.1	25.85	3	25.77	25.90	-2.9	14,711	-0.02%
2022/03/14	4	25.79	10	25.75	25.95	-6	14,695	-0.04%
2022/03/10	13.5	25.48	14	25.61	25.75	-0.6	14,721	0.00%
2022/03/09	30	25.23	0	0.00	25.10	30	14,629	0.21%
2022/03/08	3	25.07	1	25.10	25.05	2	14,503	0.01%
2022/03/07	63	25.30	1	25.20	25.50	62	14,280	0.43%
2022/03/04	0	0.00	1	25.90	26.00	-1	14,549	-0.01%
2022/03/03	0.7	26.27	13	26.20	26.25	-12.4	14,587	-0.08%
2022/03/01	1.5	25.58	10.3	25.71	26.10	-8.8	14,606	-0.06%
2022/02/25	56	25.58	50	25.45	25.70	6	14,418	0.04%
2022/02/24	14	25.78	71	25.80	25.85	-57	13,978	-0.41%
2022/02/23	50	26.10	10	26.15	26.25	40	13,716	0.29%
2022/02/22	2	26.05	5	26.05	26.20	-3	13,725	-0.02%
2022/02/21	11	26.20	3	26.30	26.35	8	13,701	0.06%
2022/02/18	3	26.40	4	26.40	26.35	-1	13,812	-0.01%
2022/02/17	1	26.50	3	26.60	26.60	-2	13,849	-0.01%
2022/02/15	30	26.33	6	26.34	26.20	24	13,890	0.17%
2022/02/14	10	26.11	10	26.15	26.40	0	13,880	0.00%
2022/02/11	4	26.48	0	0.00	26.55	4	13,718	0.03%
2022/02/10	2	26.40	4	26.51	26.60	-2	13,790	-0.01%
2022/02/09	12	26.39	100	26.40	26.55	-88	13,764	-0.64%
2022/02/08	2	26.15	0	0.00	26.20	2	13,636	0.01%
2022/02/07	1	25.65	0	0.00	25.75	1	13,397	0.01%
2022/01/26	0.5	25.15	1	25.10	25.15	-0.5	13,050	0.00%
2022/01/25	35	24.76	5	24.75	25.10	30	13,017	0.23%
2022/01/24	11	24.85	0	0.00	25.15	11	12,765	0.09%
2022/01/21	23	25.19	6.8	25.15	25.20	16.3	12,770	0.13%
2022/01/20	3	25.55	3	25.20	25.50	0	12,567	0.00%
2022/01/19	1	25.25	0	0.00	25.35	1	12,445	0.01%
2022/01/17	22	25.25	0.3	25.35	25.35	21.7	12,371	0.18%
2022/01/14	10	25.45	0.4	25.50	25.50	9.6	12,245	0.08%
2022/01/13	10	25.65	4	25.63	25.80	6	12,173	0.05%
2022/01/12	2	25.40	4	25.40	25.55	-2	11,969	-0.02%
2022/01/11	10	25.45	0	0.00	25.45	10	11,936	0.08%
2022/01/10	10	24.85	1	25.00	25.10	9	11,772	0.08%
2022/01/07	7	24.99	0	0.00	25.00	7	11,806	0.06%
2022/01/06	0	0.00	1	24.80	24.80	-1	11,623	-0.01%
2022/01/05	2	24.50	0	0.00	24.65	2	11,484	0.02%
2022/01/04	0	0.00	2	24.45	24.50	-2	11,607	-0.02%
2022/01/03	7	24.50	0	0.00	24.40	7	11,606	0.06%
2021/12/30	12	24.55	0	0.00	24.50	12	11,545	0.10%
2021/12/24	0	0.00	1	24.20	24.20	-1	11,784	-0.01%
2021/12/20	50	23.85	0	0.00	23.95	50	12,072	0.41%
2021/12/17	1	24.10	2	24.10	24.15	-1	12,008	-0.01%
2021/12/16	1	23.95	0	0.00	23.95	1	11,898	0.01%
2021/12/14	64	23.85	6	23.90	23.90	58	12,569	0.46%
2021/12/13	3	24.13	0	0.00	24.10	3	12,520	0.02%
2021/12/10	0	0.00	9	24.06	24.10	-9	12,483	-0.07%
2021/12/09	0	0.00	11	24.00	24.00	-11	12,461	-0.09%
2021/12/06	0	0.00	1	23.80	23.80	-1	12,355	-0.01%
2021/12/03	2	23.70	0	0.00	23.75	2	12,455	0.02%
2021/11/30	6	23.16	0	0.00	23.10	6	12,353	0.05%
2021/11/29	7	23.21	0	0.00	23.30	7	11,718	0.06%
2021/11/26	2	23.50	2	23.45	23.50	0	11,677	0.00%
2021/11/23	0.1	23.65	0	0.00	23.60	0.1	12,109	0.00%
2021/11/19	6	23.80	0	0.00	23.75	6	12,989	0.05%
2021/11/18	0	0.00	1	23.90	24.00	-1	13,360	-0.01%
2021/11/17	1	23.55	0	0.00	23.85	1	13,323	0.01%
2021/11/16	2	23.50	0.6	23.60	23.60	1.4	13,402	0.01%
2021/11/15	0	0.00	3.5	23.49	23.50	-3.5	13,513	-0.03%
2021/11/12	0	0.00	1	23.30	23.40	-1	13,464	-0.01%
2021/11/11	0.5	23.10	0	0.00	23.15	0.5	13,651	0.00%
2021/11/08	1.1	23.00	0	0.00	23.00	1.1	13,749	0.01%
2021/11/05	1	22.90	0	23.00	23.00	1	13,791	0.01%
2021/10/28	0	0.00	5	22.90	22.90	-5	13,916	-0.04%
2021/10/27	0	0.00	5	22.85	22.90	-5	13,939	-0.04%
2021/10/26	5	22.90	1	22.80	22.90	4	14,081	0.03%
2021/10/22	1	22.70	11	22.75	22.80	-10	14,068	-0.07%
2021/10/19	0	0.00	9	22.79	22.80	-9	14,230	-0.06%
2021/10/18	0	0.00	3.1	22.67	22.70	-3.1	14,205	-0.02%
2021/10/15	0	0.00	3	22.60	22.60	-3	14,220	-0.02%
2021/10/13	0	0.00	4	22.41	22.45	-4	14,276	-0.03%
2021/10/12	8	22.18	10	22.31	22.50	-2	14,367	-0.01%
2021/10/08	5.3	22.48	0	0.00	22.40	5.3	14,207	0.04%
2021/10/07	0	0.00	1	22.50	22.55	-1	14,274	-0.01%
2021/10/06	0	0.00	3.1	22.45	22.40	-3.1	14,279	-0.02%
2021/10/05	0	0.00	2	22.40	22.35	-2	14,240	-0.01%
2021/10/04	8	22.32	0	0.00	22.45	8	14,218	0.06%
2021/10/01	1	22.30	0	0.00	22.40	1	14,208	0.01%
2021/09/29	6	22.33	4	22.49	22.55	2	13,960	0.01%
2021/09/28	0	0.00	5	22.55	22.55	-5	13,853	-0.04%
2021/09/27	1	22.60	1	22.60	22.60	0	13,842	0.00%
2021/09/24	1	22.55	1	22.55	22.60	0	13,838	0.00%
2021/09/23	3	22.35	4	22.51	22.50	-1	13,891	-0.01%
2021/09/22	10.3	22.21	0	0.00	22.25	10.3	13,936	0.07%
2021/09/17	0.7	22.75	0	0.00	22.50	0.7	13,614	0.00%
2021/09/15	1	22.60	0.1	22.70	22.65	0.9	13,272	0.01%
2021/09/13	1	22.50	0	0.00	22.60	1	13,394	0.01%
2021/09/10	0.2	22.50	0	0.00	22.50	0.2	13,508	0.00%
2021/09/09	2	22.35	0	0.00	22.35	2	13,836	0.01%
2021/09/08	1	22.40	0	0.00	22.55	1	13,836	0.01%
2021/09/07	1	22.50	0	0.00	22.55	1	13,793	0.01%
2021/09/06	1.3	22.67	0	0.00	22.65	1.3	13,824	0.01%
2021/09/03	0.4	22.70	0	0.00	22.80	0.4	13,838	0.00%
2021/09/02	2.1	22.63	1	22.65	22.60	1.1	13,843	0.01%
2021/09/01	5.3	22.75	0	0.00	22.85	5.3	13,752	0.04%
2021/08/30	11.2	22.62	2	22.70	22.80	9.2	13,469	0.07%
2021/08/27	2.2	22.20	1	22.45	22.45	1.2	13,317	0.01%
2021/08/26	1	21.95	0	0.00	22.10	1	13,130	0.01%
2021/08/25	1	23.05	0	0.00	23.05	1	12,765	0.01%
2021/08/20	0	0.00	1	23.05	23.00	-1	11,824	-0.01%
2021/08/17	0	0.00	2	23.05	23.15	-2	11,877	-0.02%
2021/08/16	1	22.90	0	0.00	23.00	1	11,648	0.01%
2021/08/12	2	23.05	2.1	23.10	23.10	-0.1	11,601	0.00%
2021/08/11	2	23.05	0	0.00	23.10	2	11,655	0.02%
2021/08/10	3	22.95	0	0.00	23.00	3	11,701	0.03%
2021/08/06	2	22.95	0	0.00	23.00	2	12,215	0.02%
2021/07/30	1	22.75	0	0.00	22.75	1	13,755	0.01%
2021/07/28	2	22.70	1	22.75	22.80	1	13,804	0.01%
2021/07/27	2	22.85	0	0.00	22.90	2	14,110	0.01%
2021/07/26	2	22.90	0	0.00	22.85	2	14,583	0.01%
2021/07/23	0	0.00	1	23.00	23.00	-1	14,578	-0.01%
2021/07/22	0	0.00	4	22.94	22.95	-4	14,534	-0.03%
2021/07/21	4	22.75	0	0.00	22.85	4	14,517	0.03%
2021/07/20	0	0.00	3	22.80	22.75	-3	14,656	-0.02%
2021/07/19	0	0.00	2	22.95	23.00	-2	14,673	-0.01%
2021/07/16	0	0.00	1	22.95	22.95	-1	14,780	-0.01%
2021/07/15	0	0.00	2	22.85	22.85	-2	14,887	-0.01%
2021/07/14	0	0.00	3	22.90	22.90	-3	14,975	-0.02%
2021/07/12	0	0.00	11	22.75	22.70	-11	15,188	-0.07%
2021/07/08	0	0.00	1	22.60	22.55	-1	15,284	-0.01%
2021/07/06	1	22.60	1	22.55	22.60	0	15,402	0.00%
2021/07/01	0	0.00	2	22.50	22.50	-2	15,588	-0.01%
2021/06/29	2	22.55	0	0.00	22.55	2	15,697	0.01%
2021/06/28	0	0.00	1	22.55	22.60	-1	15,821	-0.01%
2021/06/23	0	0.00	1	22.45	22.40	-1	16,136	-0.01%
2021/06/22	1	22.30	0	0.00	22.25	1	16,061	0.01%
2021/06/21	0	0.00	2	22.35	22.35	-2	16,091	-0.01%
2021/06/15	0	0.00	1	22.15	22.30	-1	16,149	-0.01%
2021/06/10	0	0.00	1	22.20	22.10	-1	16,643	-0.01%
2021/06/08	1	22.10	5	22.20	22.15	-4	16,868	-0.02%
2021/06/07	3	22.05	6	22.10	22.10	-3	17,111	-0.02%
2021/06/03	1	22.20	0.4	22.25	22.25	0.6	17,736	0.00%
2021/06/02	3	22.25	10	22.27	22.30	-7	17,919	-0.04%
2021/05/31	0	0.00	11	22.00	22.00	-11	18,220	-0.06%
2021/05/28	0.5	21.85	1	21.75	21.85	-0.5	18,356	0.00%
2021/05/27	4	21.60	0	0.00	21.70	4	18,689	0.02%
2021/05/26	7	21.75	4	21.76	21.80	3	18,767	0.02%
2021/05/21	1	21.90	0	0.00	21.65	1	19,245	0.01%
2021/05/20	0	0.00	3	21.50	21.55	-3	19,338	-0.02%
2021/05/19	0	0.00	10	21.60	21.65	-10	19,349	-0.05%
2021/05/18	0	0.00	11	21.59	21.65	-11	19,349	-0.06%
2021/05/17	1	21.30	1	21.10	21.10	0	19,591	0.00%
2021/05/14	0.5	21.65	9	21.58	21.70	-8.6	19,253	-0.04%
2021/05/13	12	21.40	0	0.00	21.45	12	19,039	0.06%
2021/05/12	15	21.50	0	22.35	21.50	15	18,657	0.08%
2021/05/11	9	22.50	0	0.00	22.40	9	17,762	0.05%
2021/05/10	14	22.75	2	22.70	22.80	12	17,585	0.07%
2021/05/06	2	22.35	1	22.40	22.35	1	17,811	0.01%
2021/05/05	6	22.23	3	22.28	22.20	3	17,760	0.02%
2021/05/04	5.9	22.23	19	22.39	22.25	-13.1	17,799	-0.07%
2021/05/03	4	22.35	5	22.42	22.40	-1	17,488	-0.01%
2021/04/29	2	22.95	3	23.00	22.90	-1	17,233	-0.01%
2021/04/27	0	0.00	70	22.95	22.95	-70	17,516	-0.40%
2021/04/23	2	22.75	0.8	22.80	22.75	1.2	17,481	0.01%
2021/04/22	4	22.93	55	22.90	22.90	-51	17,542	-0.29%
2021/04/21	3	22.90	0	0.00	22.90	3	17,411	0.02%
2021/04/20	6	22.90	0	0.00	22.90	6	17,307	0.03%
2021/04/19	1	22.70	6	22.96	23.00	-5	17,248	-0.03%
2021/04/16	0	0.00	4	22.65	22.70	-4	17,151	-0.02%
2021/04/15	17.6	22.45	0	0.00	22.50	17.6	17,364	0.10%
2021/04/13	0	0.00	5.3	22.20	22.25	-5.3	17,373	-0.03%
2021/04/12	5	22.10	6	22.10	22.15	-1	17,373	-0.01%
2021/04/09	0	0.00	2	22.15	22.10	-2	17,436	-0.01%
2021/04/08	0	0.00	13	22.13	22.10	-13	17,463	-0.07%
2021/04/07	1	22.20	1	22.20	22.20	0	17,684	0.00%
2021/04/06	2	22.05	0	0.00	22.10	2	17,678	0.01%
2021/03/31	2	22.20	1	22.20	22.20	1	17,499	0.01%
2021/03/29	0	0.00	22	22.14	22.20	-22	17,225	-0.13%
2021/03/26	1	22.05	23	22.08	22.05	-22	17,110	-0.13%
2021/03/25	10	22.00	30	22.00	22.05	-20	16,997	-0.12%
2021/03/24	0	0.00	4	21.85	21.90	-4	17,042	-0.02%
2021/03/23	10	21.85	1	21.80	21.85	9	17,006	0.05%
2021/03/22	10	21.80	2	21.80	21.85	8	17,098	0.05%
2021/03/19	36	21.72	12	21.78	21.50	24	17,165	0.14%
2021/03/18	3	21.90	0.3	21.95	21.95	2.7	16,788	0.02%
2021/03/17	7	21.93	0	0.00	21.90	7	16,831	0.04%
2021/03/16	0	0.00	4	22.05	22.15	-4	16,770	-0.02%
2021/03/15	15	21.88	4	21.90	21.95	11	17,043	0.06%
2021/03/12	0	0.00	3	21.55	21.75	-3	17,330	-0.02%
2021/03/10	24	21.58	5.1	21.60	21.60	18.9	17,361	0.11%
2021/03/09	7	21.50	59	21.48	21.50	-52	17,252	-0.30%
2021/03/05	0	0.00	2	21.05	21.10	-2	16,766	-0.01%
2021/03/03	0	0.00	1	21.35	21.25	-1	17,280	-0.01%
2021/03/02	1	21.35	10	21.20	21.15	-9	17,097	-0.05%
2021/02/26	10	21.00	1	21.15	20.85	9	16,741	0.05%
2021/02/25	10	21.10	2	21.30	21.35	8	16,235	0.05%
2021/02/24	6	21.18	10	21.10	21.10	-4	16,143	-0.02%
2021/02/23	0	0.00	5	21.00	21.10	-5	16,111	-0.03%
2021/02/22	2	20.93	8	20.90	20.80	-6	15,976	-0.04%
2021/02/19	1	20.80	0	0.00	20.90	1	16,074	0.01%
2021/02/18	0	0.00	32	20.88	20.85	-32	16,145	-0.20%
2021/02/17	22	20.72	9	20.83	20.80	13	16,250	0.08%
2021/02/05	3	20.55	3	20.50	20.60	0	15,959	0.00%
2021/02/02	1	20.45	3	20.50	20.40	-2	16,717	-0.01%
2021/01/29	5	20.26	0	0.00	20.20	5	16,838	0.03%
2021/01/28	16	20.36	10	20.40	20.35	6	16,605	0.04%
2021/01/27	11.3	20.49	1	20.55	20.40	10.3	16,491	0.06%
2021/01/26	6	20.53	0	0.00	20.45	6	16,490	0.04%
2021/01/25	0	0.00	12.2	20.58	20.70	-12.2	16,461	-0.07%
2021/01/22	7	20.41	0.3	20.50	20.40	6.7	16,638	0.04%
2021/01/21	0	0.00	23	20.65	20.50	-23	16,522	-0.14%
2021/01/20	9	20.62	2	20.60	20.50	7	16,491	0.04%
2021/01/19	1	20.90	0	0.00	20.90	1	16,147	0.01%
2021/01/18	5	20.95	1	20.90	20.95	4	16,144	0.02%
2021/01/15	2	21.18	0	0.00	21.05	2	16,036	0.01%
2021/01/14	5	21.25	50	21.25	21.30	-45	16,029	-0.28%
2021/01/13	0	0.00	9	21.25	21.25	-9	16,070	-0.06%
2021/01/11	0	0.00	10	21.50	21.50	-10	16,130	-0.06%
2021/01/08	5.8	21.34	1	21.40	21.50	4.8	16,091	0.03%
2021/01/07	1	21.20	0	0.00	21.25	1	15,881	0.01%
2021/01/06	2	21.05	0	0.00	21.00	2	15,806	0.01%
2021/01/05	0	0.00	0.1	21.15	21.25	-0.1	15,685	0.00%
2021/01/04	53	21.13	0	0.00	21.10	53	15,707	0.34%
2020/12/31	10	21.25	0	0.00	21.35	10	15,600	0.06%
2020/12/30	0	0.00	4	21.11	21.35	-4	15,531	-0.03%
2020/12/29	4	20.85	0	20.80	20.90	4	15,347	0.03%
2020/12/28	0	0.00	10	20.75	20.80	-10	15,271	-0.07%
2020/12/25	2	20.80	0	0.00	20.80	2	15,315	0.01%
2020/12/24	0	20.80	0.5	20.75	20.70	-0.5	15,388	0.00%
2020/12/23	1	20.75	0	0.00	20.70	1	15,549	0.01%
2020/12/22	1	20.80	0	0.00	20.70	1	15,733	0.01%
2020/12/16	1	20.70	28	20.76	20.75	-27	16,431	-0.16%
2020/12/15	28	20.59	0	0.00	20.60	28	16,446	0.17%
2020/12/14	12	20.76	1	20.80	20.65	11	16,425	0.07%
2020/12/11	1	20.90	0	0.00	20.85	1	16,384	0.01%
2020/12/10	2	20.60	22	20.59	20.60	-20	16,209	-0.12%
2020/12/09	11	20.47	17.5	20.54	20.60	-6.5	15,936	-0.04%
2020/12/08	16	20.78	1.3	20.86	20.85	14.7	15,427	0.10%
2020/12/07	10	21.21	0	0.00	21.30	10	15,022	0.07%
2020/12/04	0	0.00	5	21.30	21.35	-5	14,919	-0.03%
2020/12/03	10	21.23	0	0.00	21.25	10	14,870	0.07%
2020/12/02	12	21.20	1	21.20	21.35	11	14,919	0.07%
2020/12/01	2	21.30	0	0.00	21.40	2	15,101	0.01%
2020/11/30	10	21.30	0	0.00	21.30	10	15,230	0.07%
2020/11/26	2	21.40	0	0.00	21.50	2	14,990	0.01%
2020/11/25	1	21.50	0	0.00	21.50	1	15,331	0.01%
2020/11/20	2	21.55	0	0.00	21.60	2	15,382	0.01%
2020/11/19	0	0.00	1	21.65	21.70	-1	15,365	-0.01%
2020/11/18	10	21.68	1	21.65	21.80	9	15,276	0.06%
2020/11/16	0	0.00	0.7	21.65	21.65	-0.7	15,413	0.00%
2020/11/13	0	0.00	5	21.40	21.50	-5	15,386	-0.03%
2020/11/11	0	0.00	2	21.65	21.75	-2	15,461	-0.01%
2020/11/10	1	21.45	5	21.30	21.45	-4	15,358	-0.03%
2020/11/09	3	20.93	0	0.00	21.05	3	15,268	0.02%
2020/11/06	0	0.00	1	20.80	20.90	-1	15,375	-0.01%
2020/11/05	2	20.70	6	20.70	20.80	-4	15,553	-0.03%
2020/11/04	32	20.54	0	0.00	20.50	32	15,732	0.20%
2020/11/02	2	20.10	0	0.00	20.45	2	17,755	0.01%
2020/10/30	8	20.10	0	0.00	20.05	8	18,137	0.04%
2020/10/29	4	20.16	0	0.00	20.15	4	18,163	0.02%
2020/10/27	0	0.00	0.3	20.45	20.40	-0.3	18,600	0.00%
2020/10/26	1	20.30	0	20.45	20.40	1	19,031	0.01%
2020/10/22	5	20.25	0.2	20.45	20.40	4.8	19,734	0.02%
2020/10/21	1	20.20	0.2	20.30	20.20	0.8	19,868	0.00%
2020/10/20	1	20.25	10.2	20.28	20.25	-9.2	19,924	-0.05%
2020/10/19	2	20.35	28	20.32	20.35	-26	19,994	-0.13%
2020/10/16	1.5	20.42	100	20.48	20.30	-98.5	20,192	-0.49%
2020/10/15	1	20.50	3	20.43	20.45	-2	20,375	-0.01%
2020/10/13	2.2	20.59	1	20.65	20.65	1.2	20,613	0.01%
2020/10/12	0	0.00	55	20.70	20.75	-55	20,746	-0.27%
2020/10/08	0	0.00	1	20.75	20.80	-1	20,795	0.00%
2020/10/07	0	0.00	3	20.80	20.70	-3	20,850	-0.01%
2020/10/06	0	0.00	3	20.80	20.85	-3	21,024	-0.01%
2020/09/30	0.1	20.65	0	0.00	20.55	0.1	21,281	0.00%
2020/09/29	3	20.62	9	20.70	20.60	-6	21,381	-0.03%
2020/09/28	1.1	20.46	0	0.00	20.60	1.1	21,493	0.00%
2020/09/25	2	20.05	2	20.10	20.15	0	21,576	0.00%
2020/09/24	25.5	19.96	8	19.93	19.90	17.5	21,593	0.08%
2020/09/23	6	20.23	0	0.00	20.20	6	21,306	0.03%
2020/09/22	10	20.48	0	0.00	20.45	10	21,229	0.05%
2020/09/17	61	20.92	0	0.00	20.85	61	21,134	0.29%
2020/09/16	1	20.95	0	21.10	21.05	1	21,189	0.00%
2020/09/14	1	20.85	5.1	20.85	20.90	-4.1	21,452	-0.02%
2020/09/11	6	20.75	0	0.00	20.90	6	21,704	0.03%
2020/09/09	1	20.65	0	0.00	20.90	1	22,015	0.00%
2020/09/08	5	20.85	3	20.80	20.95	2	22,113	0.01%
2020/09/07	2	20.78	0	0.00	20.85	2	22,380	0.01%
2020/09/04	3	20.80	10	20.70	20.70	-7	22,636	-0.03%
2020/09/03	10.2	20.85	4	20.90	20.90	6.2	22,626	0.03%
2020/09/02	12	20.96	10	21.00	20.95	2	22,613	0.01%
2020/09/01	2	21.15	0	0.00	21.15	2	22,376	0.01%
2020/08/31	2	21.30	0	0.00	21.25	2	22,326	0.01%
2020/08/27	3	21.35	0	0.00	21.25	3	22,554	0.01%
2020/08/26	2	21.35	0.1	21.45	21.40	1.9	22,568	0.01%
2020/08/25	2	21.40	0	0.00	21.40	2	22,686	0.01%
2020/08/24	1	21.35	0	0.00	21.35	1	23,389	0.00%
2020/08/21	2	21.43	0	0.00	21.55	2	23,510	0.01%
2020/08/20	19	21.46	1	21.55	21.35	18	23,586	0.08%
2020/08/19	17	21.88	0	0.00	21.80	17	23,248	0.07%
2020/08/18	2	21.70	0	0.00	21.85	2	23,146	0.01%
2020/08/17	2	21.60	0	0.00	21.85	2	23,119	0.01%
2020/08/14	13.1	21.68	1	21.65	21.65	12.1	23,106	0.05%
2020/08/12	6	21.78	0	0.00	21.80	6	22,848	0.03%
2020/08/11	5	21.92	0	0.00	21.90	5	22,657	0.02%
2020/08/10	4	22.05	0	0.00	22.05	4	22,512	0.02%
2020/08/07	35	22.06	16	22.05	22.05	19	22,375	0.08%
2020/08/06	31	23.85	44	23.83	23.90	-13	21,100	-0.06%
2020/08/04	50	23.45	0	0.00	23.45	50	20,273	0.25%
2020/08/03	4.2	23.50	0	0.00	23.35	4.2	20,124	0.02%
2020/07/31	50	23.65	0	0.00	23.60	50	19,865	0.25%
2020/07/30	90	23.74	0	0.00	23.80	90	19,824	0.45%
2020/07/27	2.3	23.01	0	0.00	23.00	2.3	19,502	0.01%
2020/07/24	0	0.00	3.6	23.34	23.25	-3.6	19,610	-0.02%
2020/07/23	3	23.40	3	23.40	23.40	0	19,689	0.00%
2020/07/22	0	0.00	3	23.40	23.50	-3	19,983	-0.02%
2020/07/17	0	0.00	5	23.12	23.10	-5	20,389	-0.02%
2020/07/16	0	0.00	2	23.10	23.00	-2	20,541	-0.01%
2020/07/14	1	23.00	0	0.00	22.95	1	20,634	0.00%
2020/07/13	20	23.00	25	23.04	23.00	-5	20,771	-0.02%
2020/07/10	23	22.94	0	0.00	23.00	23	20,880	0.11%
2020/07/09	0.1	23.15	0	0.00	23.10	0.1	20,974	0.00%
2020/07/08	0	0.00	1	23.20	23.15	-1	21,036	0.00%
2020/07/07	1.2	23.20	3	23.15	23.20	-1.8	21,085	-0.01%
2020/07/06	1	23.05	2.7	23.19	23.25	-1.7	21,036	-0.01%
2020/07/03	0	0.00	2	23.00	22.95	-2	20,969	-0.01%
2020/07/01	3	22.70	0	0.00	22.75	3	21,091	0.01%
2020/06/30	1	22.70	0	0.00	22.65	1	21,044	0.00%
2020/06/29	12	22.55	1	22.60	22.65	11	21,241	0.05%
2020/06/23	5	22.75	0	0.00	22.75	5	21,747	0.02%
2020/06/18	11	22.61	0	0.00	22.60	11	22,537	0.05%
2020/06/16	20	22.95	7	22.80	22.75	13	23,541	0.06%
2020/06/15	25	22.69	5	22.60	22.60	20	24,996	0.08%
2020/06/12	18	22.70	3	22.85	22.85	15	25,738	0.06%
2020/06/11	0	0.00	1	23.00	23.00	-1	26,333	0.00%
2020/06/09	40	23.10	5	23.10	23.10	35	27,478	0.13%
2020/06/08	1	23.20	0	0.00	23.20	1	28,057	0.00%
2020/06/04	6.2	23.26	0	0.00	23.15	6.2	28,505	0.02%
2020/06/03	1	23.20	11	23.16	23.20	-10	28,829	-0.03%
2020/06/02	1	23.05	2	23.10	23.10	-1	28,794	0.00%
2020/06/01	1	23.05	2	23.10	22.95	-1	28,723	0.00%
2020/05/29	2	22.53	5	22.30	22.85	-3	28,679	-0.01%
2020/05/26	1	22.35	2	22.35	22.30	-1	28,564	0.00%
2020/05/25	2	21.93	0	0.00	22.10	2	28,663	0.01%
2020/05/22	12	22.00	0.1	22.10	21.95	11.9	28,784	0.04%
2020/05/21	0	0.00	3	22.20	22.20	-3	28,738	-0.01%
2020/05/20	12	22.09	0	0.00	22.10	12	28,722	0.04%
2020/05/19	1	22.00	5	22.00	22.10	-4	28,825	-0.01%
2020/05/18	20	21.83	0	0.00	21.80	20	28,773	0.07%
2020/05/15	1	21.85	0	0.00	21.80	1	28,813	0.00%
2020/05/14	6	21.85	0	0.00	21.90	6	28,788	0.02%
2020/05/13	1	21.95	0	0.00	21.95	1	28,675	0.00%
2020/05/12	20	21.95	0	0.00	21.95	20	28,629	0.07%
2020/05/11	16	22.03	0	0.00	22.00	16	28,507	0.06%
2020/05/07	6	21.81	0	0.00	21.75	6	28,399	0.02%
2020/05/06	26.2	21.67	0	0.00	21.65	26.2	28,314	0.09%
2020/05/05	1	21.80	0	0.00	21.80	1	28,213	0.00%
2020/05/04	6	21.58	0	0.00	21.65	6	28,264	0.02%
2020/04/29	3	21.65	0	0.00	21.65	3	27,876	0.01%
2020/04/28	0	0.00	6.2	21.22	21.30	-6.2	27,816	-0.02%
2020/04/27	2	21.03	0	0.00	21.00	2	28,550	0.01%
2020/04/24	0.1	20.70	1.1	20.61	20.60	-1	28,270	0.00%
2020/04/23	2	20.00	0	0.00	19.95	2	27,791	0.01%
2020/04/22	1	19.90	0	0.00	19.95	1	27,573	0.00%
2020/04/21	6	20.28	0	0.00	20.10	6	27,350	0.02%
2020/04/17	0.7	21.10	0	0.00	21.00	0.7	27,172	0.00%
2020/04/16	3	21.00	0	0.00	21.10	3	26,963	0.01%
2020/04/15	2	21.00	0	0.00	21.20	2	26,808	0.01%
2020/04/14	5	20.65	2	20.60	21.00	3	26,794	0.01%
2020/04/13	0	0.00	0.4	20.50	20.35	-0.4	26,476	0.00%
2020/04/10	0	0.00	1.7	20.64	20.60	-1.7	26,350	-0.01%
2020/04/09	4	20.05	20	19.95	20.15	-16	26,141	-0.06%
2020/04/06	1	19.45	1	19.45	19.50	0	25,612	0.00%
2020/04/01	0.3	19.65	1	19.60	19.50	-0.7	25,371	0.00%
2020/03/31	2	19.55	0	0.00	19.65	2	25,177	0.01%
2020/03/27	0	0.00	50	19.65	19.85	-50	24,421	-0.20%
2020/03/26	5	19.50	0	0.00	19.45	5	23,970	0.02%
2020/03/25	0	0.00	4	19.60	19.50	-4	23,915	-0.02%
2020/03/24	20	18.90	8	18.86	18.60	12	23,630	0.05%
2020/03/23	2	18.08	241.4	18.00	17.95	-239.4	23,369	-1.02%	大賣/鉅額交易
2020/03/20	3	18.08	15.1	18.52	18.65	-12.1	23,198	-0.05%
2020/03/19	28	17.33	0.8	17.35	17.25	27.2	22,229	0.12%
2020/03/18	8	19.06	1	19.15	19.05	7	20,736	0.03%
2020/03/17	9.3	19.47	61.1	19.38	19.45	-51.9	19,882	-0.26%
2020/03/16	16	20.43	7.6	20.16	20.10	8.4	18,962	0.04%
2020/03/13	10	20.25	18.9	20.49	21.15	-8.9	18,356	-0.05%
2020/03/12	14	21.93	17	21.94	21.80	-3	17,142	-0.02%
2020/03/11	3	22.60	20	22.65	22.65	-17	16,380	-0.10%
2020/03/10	20.2	22.35	57	22.65	22.60	-36.8	16,170	-0.23%
2020/03/09	5	22.63	0	0.00	22.70	5	15,642	0.03%
2020/03/06	6	23.31	1	23.25	23.25	5	15,037	0.03%
2020/03/05	4	23.55	0	0.00	23.55	4	14,724	0.03%
2020/03/04	0	0.00	2.4	23.35	23.50	-2.4	14,668	-0.02%
2020/03/03	1	23.45	0	0.00	23.50	1	14,488	0.01%
2020/03/02	103.2	23.25	0	0.00	23.20	103.2	14,264	0.72%	大買/鉅額交易
2020/02/26	4	23.80	0	0.00	23.90	4	14,324	0.03%
2020/02/20	2	24.50	0	0.00	24.50	2	13,714	0.01%
2020/02/19	13	24.58	20	24.55	24.60	-7	13,555	-0.05%
2020/02/18	10	24.35	8	24.38	24.40	2	13,428	0.01%
2020/02/17	0	0.00	30	24.05	24.20	-30	13,343	-0.22%
2020/02/13	0	0.00	10	24.05	24.10	-10	13,349	-0.07%
2020/02/12	6	24.00	20	24.05	24.00	-14	13,399	-0.10%
2020/02/10	4	23.90	1	23.85	24.05	3	13,321	0.02%
2020/02/06	3	24.12	6	24.10	24.15	-3	13,448	-0.02%
2020/02/05	1	23.80	2	23.80	23.80	-1	13,457	-0.01%
2020/02/04	20	23.41	11	23.59	23.55	9	13,309	0.07%
2020/02/03	4	23.33	11	23.40	23.45	-7	13,336	-0.05%
2020/01/30	23.2	23.69	20	23.73	23.50	3.2	12,848	0.02%
2020/01/20	0	0.00	2	24.45	24.55	-2	11,839	-0.02%
2020/01/15	0.4	24.00	0	0.00	24.00	0.4	11,652	0.00%
2020/01/10	1	23.50	0	0.00	23.60	1	11,338	0.01%
2020/01/08	3	23.27	0	0.00	23.25	3	11,153	0.03%
2020/01/07	2	23.55	0	0.00	23.55	2	10,817	0.02%
2020/01/06	0.2	23.80	1	23.75	23.70	-0.8	10,787	-0.01%
2019/12/31	2	23.80	0	0.00	23.70	2	10,678	0.02%
2019/12/30	2	23.85	0	0.00	23.95	2	10,638	0.02%
2019/12/27	0	0.00	3	23.85	23.95	-3	10,620	-0.03%
2019/12/26	4	23.80	0	0.00	23.85	4	10,649	0.04%
2019/12/24	4	23.84	0	0.00	23.85	4	11,117	0.04%
2019/12/19	3	23.87	0	0.00	24.00	3	11,463	0.03%
2019/12/18	0	0.00	1	23.95	23.90	-1	11,314	-0.01%
2019/12/17	2	23.40	0	0.00	23.60	2	11,273	0.02%
2019/12/16	4	23.20	0	0.00	23.20	4	11,028	0.04%
2019/12/13	0	0.00	6	23.30	23.30	-6	11,039	-0.05%
2019/12/11	3	22.95	0	0.00	22.95	3	10,866	0.03%
2019/12/06	1.2	22.91	0	0.00	22.95	1.2	11,363	0.01%
2019/12/05	1	22.90	0	0.00	22.90	1	11,528	0.01%
2019/12/04	1	22.90	60	23.00	23.00	-59	11,564	-0.51%
2019/12/03	1	23.00	0	0.00	23.00	1	11,580	0.01%
2019/11/27	0	0.00	5	23.00	23.00	-5	11,783	-0.04%
2019/11/26	1	22.90	0	0.00	23.00	1	11,788	0.01%
2019/11/25	0	0.00	5	22.90	22.80	-5	10,965	-0.05%
2019/11/22	0	0.00	1.8	22.79	22.90	-1.8	11,170	-0.02%
2019/11/21	1	22.70	0	0.00	22.65	1	11,226	0.01%
2019/11/20	1	22.85	0	0.00	22.90	1	11,233	0.01%
2019/11/19	0	0.00	65.1	22.90	22.90	-65.1	11,302	-0.58%
2019/11/18	0	0.00	5	22.60	22.80	-5	11,331	-0.04%
2019/11/14	6	22.61	0	0.00	22.60	6	11,438	0.05%
2019/11/13	0	0.00	0.1	22.70	22.60	-0.1	11,539	0.00%
2019/11/12	0	0.00	5.8	22.84	22.80	-5.8	11,527	-0.05%
2019/11/11	0	0.00	20	22.65	22.80	-20	11,606	-0.17%
2019/11/08	0	0.00	0.1	22.80	22.80	-0.1	11,848	0.00%
2019/11/07	0	0.00	1.2	22.80	22.75	-1.2	12,405	-0.01%
2019/11/06	0	0.00	3	22.80	22.75	-3	12,798	-0.02%
2019/11/05	0.2	22.75	0	0.00	22.75	0.2	12,933	0.00%
2019/11/04	5	22.57	0.5	22.70	22.70	4.5	13,020	0.03%
2019/11/01	0	0.00	5.1	22.40	22.50	-5.1	13,185	-0.04%
2019/10/31	0	0.00	2	22.38	22.35	-2	13,385	-0.01%
2019/10/30	1	22.25	1	22.30	22.35	0	13,344	0.00%
2019/10/24	0	0.00	6	22.18	22.20	-6	13,792	-0.04%
2019/10/21	0	0.00	1	22.15	22.20	-1	13,680	-0.01%
2019/10/16	10	22.10	0	22.15	22.10	10	13,738	0.07%
2019/10/14	65	22.00	0.4	22.10	22.05	64.6	13,958	0.46%
2019/10/08	0	0.00	6	22.07	22.10	-6	13,947	-0.04%
2019/10/07	0.5	22.00	0	0.00	21.90	0.5	13,985	0.00%
2019/10/04	0	0.00	10	21.95	22.00	-10	14,101	-0.07%
2019/10/03	1	21.90	0	0.00	21.80	1	14,166	0.01%
2019/10/02	0	0.00	2	22.10	21.95	-2	14,160	-0.01%
2019/10/01	0	0.00	2.2	22.10	22.05	-2.2	14,155	-0.02%
2019/09/27	2	21.90	0	0.00	21.80	2	13,955	0.01%
2019/09/26	1	21.95	10	22.02	21.95	-9	13,866	-0.06%
2019/09/25	1.3	21.95	1	21.95	22.10	0.3	13,860	0.00%
2019/09/24	0	0.00	4	22.20	22.15	-4	13,610	-0.03%
2019/09/23	0	0.00	3	22.40	22.20	-3	13,511	-0.02%
2019/09/20	0	0.00	23	22.30	22.40	-23	13,608	-0.17%
2019/09/19	0	0.00	0.7	22.35	22.25	-0.7	13,402	-0.01%
2019/09/16	0	0.00	12	22.05	22.10	-12	13,651	-0.09%
2019/09/06	0.2	21.60	0	0.00	21.55	0.2	13,409	0.00%
2019/09/05	1	21.45	0	21.55	21.50	1	13,401	0.01%
2019/09/04	0.1	21.55	0	0.00	21.45	0.1	13,652	0.00%
2019/08/30	2.4	21.42	6	21.33	21.50	-3.6	14,109	-0.03%
2019/08/29	0	0.00	20	21.20	21.20	-20	14,016	-0.14%
2019/08/27	3	21.12	0	0.00	21.25	3	14,236	0.02%
2019/08/26	0	0.00	30	21.15	21.20	-30	14,353	-0.21%
2019/08/20	3	21.35	0	0.00	21.30	3	14,756	0.02%
2019/08/19	0	0.00	3	21.35	21.35	-3	14,771	-0.02%
2019/08/16	2	21.30	21	21.05	21.25	-19	14,775	-0.13%
2019/08/15	5	21.10	0	0.00	21.15	5	14,743	0.03%
2019/08/14	3	21.20	1	21.20	21.20	2	14,896	0.01%
2019/08/13	71	21.33	10	21.25	21.15	61	14,958	0.41%
2019/08/12	3	21.55	0	0.00	21.55	3	14,659	0.02%
2019/08/06	3	22.67	0	0.00	22.80	3	13,633	0.02%
2019/08/05	2	22.90	0	0.00	23.00	2	13,534	0.01%
2019/08/02	0.2	23.00	0	0.00	22.95	0.2	13,376	0.00%
2019/07/30	1	23.25	0	0.00	23.25	1	12,971	0.01%
2019/07/25	1	23.10	0	0.00	23.15	1	13,305	0.01%
2019/07/22	50	23.10	0	0.00	23.10	50	13,645	0.37%
2019/07/18	1	23.05	0	0.00	23.05	1	13,691	0.01%
2019/07/05	42.2	22.75	0	0.00	22.85	42.2	13,944	0.30%
2019/07/04	3	22.75	1	22.80	22.80	2	14,021	0.01%
2019/07/01	0	0.00	78	22.70	22.75	-78	14,227	-0.55%
2019/06/28	0	0.00	3	22.75	22.80	-3	14,211	-0.02%
2019/06/24	1	22.50	0	0.00	22.70	1	14,435	0.01%
2019/06/21	0	0.00	40	22.65	22.50	-40	14,485	-0.28%
2019/06/19	0	0.00	4	22.66	22.70	-4	14,359	-0.03%
2019/06/18	0	0.00	10	22.30	22.30	-10	14,115	-0.07%
2019/06/17	30	22.30	20	22.30	22.20	10	14,261	0.07%
2019/06/12	0	0.00	2	22.03	21.95	-2	14,568	-0.01%
2019/06/11	2.2	22.50	10	22.35	22.25	-7.8	14,295	-0.05%
2019/06/10	1	22.65	21	22.75	22.75	-20	14,171	-0.14%
2019/06/06	0	0.00	1	22.70	22.70	-1	14,044	-0.01%
2019/06/05	0.6	22.50	2	22.65	22.50	-1.5	13,920	-0.01%
2019/06/04	0	0.00	62	22.55	22.60	-62	13,830	-0.45%
2019/06/03	2	22.20	62	22.35	22.35	-60	13,739	-0.44%
2019/05/30	0	0.00	2	22.40	22.45	-2	13,369	-0.01%
2019/05/29	0.7	22.25	0	0.00	22.30	0.7	13,525	0.00%
2019/05/28	0	0.00	4	22.16	22.20	-4	13,567	-0.03%
2019/05/27	1.7	22.15	0	0.00	22.15	1.7	13,278	0.01%
2019/05/16	0.2	21.60	0	0.00	21.50	0.2	13,093	0.00%
2019/05/14	1	21.40	0	0.00	21.40	1	13,298	0.01%
2019/05/13	2	21.60	30	21.50	21.50	-28	13,300	-0.21%
2019/05/10	0	0.00	20	21.65	21.60	-20	13,452	-0.15%
2019/05/09	4	21.75	0	0.00	21.70	4	13,437	0.03%
2019/05/06	8	21.75	2	21.80	21.80	6	13,447	0.04%
2019/05/03	3	22.00	0	0.00	22.00	3	13,361	0.02%
2019/05/02	0.2	22.00	0	0.00	22.00	0.2	13,187	0.00%
2019/04/30	0	21.95	0	0.00	22.05	0	12,997	0.00%
2019/04/26	0	0.00	31	21.55	21.60	-31	12,793	-0.24%
2019/04/24	1	21.40	0	0.00	21.50	1	12,837	0.01%
2019/04/22	3	21.35	0	0.00	21.35	3	13,112	0.02%
2019/04/19	0	0.00	0	21.45	21.55	0	13,184	0.00%
2019/04/18	0	0.00	100	21.30	21.35	-100	13,089	-0.76%
2019/04/17	0	0.00	50	21.35	21.35	-50	13,227	-0.38%
2019/04/12	1	21.30	80	21.25	21.30	-79	13,147	-0.60%
2019/04/10	0	0.00	0.1	21.30	21.30	-0.1	13,026	0.00%
2019/04/09	0	0.00	1	21.20	21.25	-1	13,024	-0.01%
2019/04/02	0.2	21.10	0	0.00	21.10	0.2	12,674	0.00%
2019/04/01	0	0.00	50	21.05	21.10	-50	12,738	-0.39%
2019/03/28	0	0.00	105	21.02	21.05	-105	12,396	-0.85%	大賣/鉅額交易
2019/03/27	0	0.00	110	21.05	21.10	-110	12,282	-0.90%	大賣/鉅額交易
2019/03/21	0	0.00	50.2	21.00	21.10	-50.2	12,367	-0.41%
2019/03/20	0	0.00	10	21.00	21.10	-10	12,349	-0.08%
2019/03/19	0	0.00	6	21.06	21.00	-6	12,260	-0.05%
2019/03/18	0	0.00	3	20.95	21.00	-3	12,225	-0.02%
2019/03/15	1	20.85	0	0.00	20.85	1	12,204	0.01%
2019/03/13	0	0.00	0	21.00	21.00	0	12,131	0.00%
2019/03/11	2	20.80	0	0.00	20.80	2	12,255	0.02%
2019/03/08	0	0.00	40	20.88	20.85	-40	12,463	-0.32%
2019/03/07	0	0.00	20	20.85	20.95	-20	13,755	-0.15%
2019/03/06	20	20.85	45	20.92	20.90	-25	13,759	-0.18%
2019/03/05	0.3	20.95	0	0.00	20.80	0.3	13,811	0.00%
2019/03/04	4	20.79	30	20.93	20.95	-26	13,833	-0.19%
2019/02/26	10	20.75	0	0.00	20.80	10	13,556	0.07%
2019/02/20	20	20.60	0	0.00	20.60	20	13,380	0.15%
2019/02/19	0	0.00	22	20.60	20.55	-22	13,330	-0.17%
2019/02/18	0	0.00	20	20.65	20.60	-20	13,292	-0.15%
2019/02/15	0	0.00	2	20.60	20.50	-2	13,282	-0.02%
2019/02/14	1	20.60	5	20.65	20.60	-4	13,277	-0.03%
2019/02/13	8	20.64	0	0.00	20.60	8	13,139	0.06%
2019/02/12	0	0.00	60	20.63	20.60	-60	12,983	-0.46%
2019/02/11	1	20.45	0	0.00	20.40	1	13,010	0.01%
2019/01/30	30	20.40	0	0.00	20.40	30	12,914	0.23%
2019/01/28	0.1	20.35	3	20.30	20.30	-2.9	12,742	-0.02%
2019/01/24	1	20.10	0	0.00	20.20	1	12,642	0.01%
2019/01/23	0	0.00	5	20.10	20.10	-5	12,812	-0.04%
2019/01/22	80	20.06	20	20.25	20.25	60	12,967	0.46%
2019/01/21	1	20.15	0	0.00	20.15	1	12,872	0.01%
2019/01/18	0	0.00	30	20.15	20.20	-30	12,918	-0.23%
2019/01/16	1	20.00	0	0.00	20.00	1	13,252	0.01%
2019/01/15	10	20.00	0	0.00	20.15	10	13,330	0.08%
2019/01/10	0	0.00	1	20.15	20.20	-1	13,134	-0.01%
2019/01/09	10	20.20	20	20.20	20.20	-10	13,208	-0.08%
2019/01/08	1	19.90	0	0.00	19.95	1	13,166	0.01%
2019/01/07	0	0.00	4	19.95	20.00	-4	13,344	-0.03%
2019/01/04	0	0.00	30	19.85	19.85	-30	13,757	-0.22%
2019/01/03	0	0.00	20	19.90	19.90	-20	14,644	-0.14%
2019/01/02	20	19.75	0	0.00	19.80	20	14,784	0.14%
2018/12/28	0	0.00	20	19.90	20.00	-20	14,930	-0.13%
2018/12/27	1	19.80	30	19.90	19.85	-29	15,072	-0.19%
2018/12/26	0.3	19.75	0	0.00	19.70	0.3	15,158	0.00%
2018/12/25	31	19.65	0	0.00	19.65	31	15,243	0.20%
2018/12/24	2	19.65	44	19.77	19.80	-42	15,418	-0.27%
2018/12/22	0.3	19.80	0	0.00	19.70	0.3	15,400	0.00%
2018/12/21	3	19.75	1	19.80	19.75	2	15,610	0.01%
2018/12/19	1	19.70	0	0.00	19.90	1	15,710	0.01%
2018/12/17	5	19.81	0	0.00	19.85	5	15,797	0.03%
2018/12/11	2	19.75	0	0.00	19.75	2	15,534	0.01%
2018/12/06	2	19.85	0	0.00	19.90	2	15,479	0.01%
2018/12/05	15	19.91	0	0.00	19.95	15	15,370	0.10%
2018/12/04	4.3	20.01	0	0.00	20.00	4.3	15,341	0.03%
2018/11/29	1	20.25	1	20.30	20.20	0	13,787	0.00%
2018/11/23	0	0.00	20	20.30	20.30	-20	13,674	-0.15%
2018/11/20	39	20.35	0	0.00	20.40	39	13,651	0.29%
2018/11/19	100	20.45	0	0.00	20.45	100	13,610	0.73%
2018/11/15	50	20.15	0	0.00	20.30	50	13,690	0.37%
2018/11/14	100	20.05	50	20.33	20.40	50	13,744	0.36%
2018/11/13	1	19.90	1	20.20	20.00	0	13,770	0.00%
2018/11/12	70	20.10	0	0.00	20.20	70	13,651	0.51%
2018/11/09	0	0.00	31.5	20.23	20.25	-31.5	13,745	-0.23%
2018/11/08	0	0.00	77	20.23	20.30	-77	13,805	-0.56%
2018/11/07	0	0.00	23.8	19.98	20.00	-23.8	13,680	-0.17%
2018/11/06	0.3	19.90	10	19.80	19.85	-9.8	13,744	-0.07%
2018/11/05	5	19.55	10	19.68	19.75	-5	14,503	-0.03%
2018/10/30	2	19.35	5.7	19.41	19.40	-3.7	15,741	-0.02%
2018/10/29	1	19.30	0	0.00	19.40	1	15,706	0.01%
2018/10/26	2	19.50	20	19.40	19.50	-18	15,824	-0.11%
2018/10/25	2	19.25	0	0.00	19.40	2	15,814	0.01%
2018/10/24	1	19.35	0	0.00	19.50	1	15,712	0.01%
2018/10/23	2	19.60	30	19.65	19.60	-28	15,663	-0.18%
2018/10/22	7	19.77	5	19.90	19.90	2	15,776	0.01%
2018/10/17	1	19.85	0	0.00	19.75	1	15,910	0.01%
2018/10/16	4	19.79	0	0.00	19.80	4	15,759	0.03%
2018/10/15	10	19.90	0	0.00	19.80	10	15,581	0.06%
2018/10/12	10	19.79	2	19.95	20.10	8	15,337	0.05%
2018/10/11	17.6	20.02	0	0.00	19.95	17.6	14,895	0.12%
2018/10/05	3	20.40	10	20.40	20.40	-7	13,606	-0.05%
2018/10/04	4	20.51	0	0.00	20.50	4	13,384	0.03%
2018/10/03	0.2	20.65	0	0.00	20.55	0.2	13,224	0.00%
2018/10/02	5	20.80	0	0.00	20.60	5	13,181	0.04%
2018/09/28	5	20.80	0	0.00	20.80	5	13,046	0.04%
2018/09/26	20	20.85	0	0.00	20.80	20	12,705	0.16%
2018/09/25	3	20.70	0	0.00	20.80	3	12,703	0.02%
2018/09/21	0	0.00	5.1	20.70	20.70	-5.1	12,669	-0.04%
2018/09/19	0.4	20.60	1	20.50	20.55	-0.6	12,606	0.00%
2018/09/17	0.1	20.55	0	0.00	20.40	0.1	12,752	0.00%
2018/09/14	0	0.00	1	20.55	20.45	-1	12,890	-0.01%
2018/09/13	0	0.00	1	20.50	20.55	-1	13,007	-0.01%
2018/09/12	0	0.00	1	20.45	20.40	-1	13,026	-0.01%
2018/09/11	0	0.00	7	20.40	20.40	-7	13,095	-0.05%
2018/09/10	0	0.00	2	20.43	20.35	-2	13,387	-0.01%
2018/09/07	0	0.00	64	20.47	20.40	-64	13,665	-0.47%
2018/09/06	0	0.00	38	20.40	20.50	-38	13,713	-0.28%
2018/09/04	0.3	20.65	1	20.45	20.45	-0.7	13,715	0.00%
2018/08/29	10	20.45	20	20.45	20.50	-10	13,910	-0.07%
2018/08/28	0	0.00	5	20.40	20.45	-5	13,931	-0.04%
2018/08/24	0	0.00	10	20.45	20.50	-10	14,136	-0.07%
2018/08/23	0	0.00	14	20.51	20.55	-14	15,122	-0.09%
2018/08/22	0	0.00	6	20.55	20.50	-6	15,393	-0.04%
2018/08/21	0	0.00	2	20.43	20.45	-2	15,264	-0.01%
2018/08/20	15	20.30	3	20.25	20.35	12	15,243	0.08%
2018/08/17	1	20.25	5	20.26	20.25	-4	15,218	-0.03%
2018/08/16	0	0.00	11	20.11	20.15	-11	15,237	-0.07%
2018/08/15	9	20.25	3	20.37	20.20	6	15,188	0.04%
2018/08/14	3	20.35	5	20.40	20.35	-2	15,051	-0.01%
2018/08/13	4	20.39	221	20.40	20.40	-217	15,029	-1.44%	大賣/鉅額交易
2018/08/10	6	20.47	0	0.00	20.50	6	14,979	0.04%
2018/08/09	107	21.40	4	21.35	21.35	103	14,262	0.72%	大買/鉅額交易
2018/08/08	0.2	21.30	0.7	21.30	21.30	-0.5	13,596	0.00%
2018/08/06	0	0.00	27	21.15	21.20	-27	13,258	-0.20%
2018/08/03	1	21.00	0	0.00	21.05	1	13,145	0.01%
2018/08/02	0	0.00	2	21.00	20.95	-2	13,076	-0.02%
2018/08/01	0	0.00	20	21.00	21.05	-20	12,969	-0.15%
2018/07/31	0	0.00	1	21.05	21.05	-1	12,901	-0.01%
2018/07/27	1	21.00	0	0.00	21.00	1	12,644	0.01%
2018/07/26	1	20.90	0	0.00	20.90	1	12,461	0.01%
2018/07/25	1	20.80	1	20.80	20.80	0	12,412	0.00%
2018/07/23	1	20.75	0	0.00	20.75	1	12,613	0.01%
2018/07/19	2	20.65	2	20.65	20.60	0	12,655	0.00%
2018/07/16	0	0.00	15.3	20.65	20.60	-15.3	12,769	-0.12%
2018/07/10	0	0.00	10.3	20.50	20.50	-10.3	12,983	-0.08%
2018/07/06	5	20.20	0.4	20.30	20.25	4.6	13,005	0.04%
2018/07/03	0.2	20.30	0	0.00	20.20	0.2	13,139	0.00%
2018/07/02	1	20.35	0	0.00	20.30	1	13,109	0.01%
2018/06/27	10	20.35	5	20.40	20.35	5	12,830	0.04%
2018/06/20	0	0.00	1	20.70	20.50	-1	12,782	-0.01%
2018/06/19	1	20.50	0	0.00	20.40	1	12,743	0.01%
2018/06/11	6	21.00	1	21.05	21.10	5	12,523	0.04%
2018/06/06	0.2	20.95	5	20.95	21.00	-4.8	12,734	-0.04%
2018/05/31	6	20.35	0	0.00	20.35	6	12,429	0.05%
2018/05/30	21	20.69	0	0.00	20.55	21	11,583	0.18%
2018/05/28	0	0.00	5	20.90	20.95	-5	11,623	-0.04%
2018/05/25	0	0.00	21	20.75	20.85	-21	11,844	-0.18%
2018/05/23	5	20.65	0	0.00	20.60	5	12,047	0.04%
2018/05/22	5	20.75	0	0.00	20.70	5	12,129	0.04%
2018/05/18	2	20.75	0	0.00	20.80	2	12,497	0.02%
2018/05/14	1	20.60	0	0.00	20.70	1	13,806	0.01%
2018/05/10	0	0.00	10	20.34	20.35	-10	13,823	-0.07%
2018/05/04	0.2	20.40	0	0.00	20.30	0.2	13,988	0.00%
2018/04/27	11	20.30	3	20.35	20.45	8	14,028	0.06%
2018/04/24	0	0.00	10	20.50	20.50	-10	14,070	-0.07%
2018/04/19	0	0.00	2	20.35	20.40	-2	14,392	-0.01%
2018/04/18	5	20.20	2	20.25	20.25	3	14,412	0.02%
2018/04/17	18	20.20	10	20.25	20.25	8	14,531	0.06%
2018/04/16	0	0.00	2	20.20	20.25	-2	14,616	-0.01%
2018/04/13	0	0.00	10	20.33	20.30	-10	14,736	-0.07%
2018/04/12	5	20.30	0	0.00	20.35	5	14,991	0.03%
2018/04/03	0	0.00	89.2	20.25	20.20	-89.2	15,129	-0.59%
2018/04/02	0	0.00	13	20.30	20.25	-13	15,180	-0.09%
2018/03/30	5	20.20	2	20.25	20.25	3	15,169	0.02%
2018/03/29	0	0.00	145	20.21	20.25	-145	15,097	-0.96%	大賣/鉅額交易
2018/03/28	0	0.00	4	20.18	20.20	-4	14,917	-0.03%
2018/03/26	5	20.00	0	0.00	20.05	5	14,743	0.03%
2018/03/23	5	20.00	0	0.00	20.05	5	14,680	0.03%
2018/03/22	10	20.10	0	0.00	20.15	10	14,604	0.07%
2018/03/19	0	0.00	1	20.20	20.20	-1	14,759	-0.01%
2018/03/16	1	20.10	1	20.15	20.15	0	14,755	0.00%
2018/03/14	1.1	20.15	0	0.00	20.15	1.1	14,458	0.01%
2018/03/05	13	19.88	0	0.00	19.80	13	15,202	0.09%
2018/03/02	28	19.79	0	0.00	19.80	28	15,164	0.18%
2018/03/01	1.4	19.96	2.4	20.00	19.95	-1	15,094	-0.01%
2018/02/27	12	20.10	0	0.00	20.00	12	15,014	0.08%
2018/02/26	0	0.00	5	20.05	20.10	-5	14,821	-0.03%
2018/02/23	2	20.00	0.5	20.00	19.90	1.5	14,730	0.01%
2018/02/22	10	19.67	0	0.00	19.85	10	14,828	0.07%
2018/02/21	3	19.75	2	19.75	19.75	1	14,934	0.01%
2018/02/12	5	19.45	0	0.00	19.45	5	14,828	0.03%
2018/02/09	5	19.46	114	19.45	19.45	-109	14,731	-0.74%	大賣/鉅額交易
2018/02/08	2	19.70	30	19.65	19.70	-28	14,738	-0.19%
2018/02/07	1	19.70	0	0.00	19.65	1	14,846	0.01%
2018/02/06	16	19.63	0	0.00	19.50	16	14,673	0.11%
2018/02/05	6	20.02	100	20.00	20.10	-94	13,880	-0.68%
2018/02/02	0	0.00	100	20.15	20.15	-100	13,758	-0.73%
2018/02/01	0	0.00	100	20.15	20.15	-100	13,744	-0.73%
2018/01/31	14	20.03	10	19.95	20.15	4	13,795	0.03%
2018/01/30	1	20.10	0	0.00	20.05	1	13,776	0.01%
2018/01/29	0.3	20.10	0	0.00	20.20	0.3	13,903	0.00%
2018/01/26	0	0.00	1	20.10	20.05	-1	14,056	-0.01%
2018/01/25	0	0.00	2.1	20.05	20.10	-2.1	14,021	-0.01%
2018/01/24	3	19.90	100	19.95	20.00	-97	14,001	-0.69%
2018/01/23	0	0.00	101	19.95	20.00	-101	14,034	-0.72%	大賣/鉅額交易
2018/01/22	0	0.00	208	20.00	20.00	-208	14,205	-1.46%	大賣/鉅額交易
2018/01/19	0	0.00	240	20.00	20.05	-240	14,874	-1.61%	大賣/鉅額交易
2018/01/18	0	0.00	1	20.05	20.05	-1	15,315	-0.01%
2018/01/17	0	0.00	31	20.05	20.05	-31	15,281	-0.20%
2018/01/16	0	0.00	5	20.00	20.00	-5	15,215	-0.03%
2018/01/15	0	0.00	1	20.00	20.00	-1	15,109	-0.01%
2018/01/11	1	19.75	0	0.00	19.85	1	15,111	0.01%
2018/01/10	2	19.83	0	0.00	19.85	2	15,259	0.01%
2018/01/08	0	0.00	1	19.80	19.85	-1	15,307	-0.01%
2018/01/05	2.4	19.62	0	0.00	19.70	2.4	15,164	0.02%
2018/01/04	0.8	19.60	0	0.00	19.60	0.8	15,330	0.01%