第一金 (2892)-安泰-大發券商分點個股進出

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
28.50
漲跌
▲0.15
漲幅
+0.53%
成交量
30,743張
產業
上市金融類股▼0.96%
2212人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

第一金 (2892)籌碼相關－安泰-大發券商分點個股進出

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

安泰-大發券商分點個股進出
安泰-大發券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	0	0.00	4	28.39	28.50	-4	16,734	-0.02%
2024/05/21	27	28.40	4	28.45	28.35	23	16,388	0.14%
2024/05/20	2	28.25	9	28.58	28.90	-7	15,840	-0.04%
2024/05/17	0	0.00	4.7	27.94	28.05	-4.7	14,951	-0.03%
2024/05/16	0	0.00	1	27.85	27.75	-1	14,519	-0.01%
2024/05/15	0	0.00	4.2	27.68	27.60	-4.2	14,407	-0.03%
2024/05/13	16	27.89	0	0.00	27.80	16	14,403	0.11%
2024/05/10	2	27.85	0	0.00	27.90	2	14,308	0.01%
2024/05/09	1	27.75	0	0.00	27.75	1	14,213	0.01%
2024/05/08	0	0.00	10	28.00	28.00	-10	14,187	-0.07%
2024/05/07	0	0.00	2	27.75	27.80	-2	14,080	-0.01%
2024/05/06	0	0.00	2	27.95	27.90	-2	14,004	-0.01%
2024/05/02	1	27.35	0	0.00	27.35	1	13,648	0.01%
2024/04/29	0	0.00	13	27.45	27.50	-13	13,486	-0.10%
2024/04/25	5	26.91	0	0.00	26.90	5	13,260	0.04%
2024/04/19	1	26.80	0	0.00	26.65	1	13,683	0.01%
2024/04/18	2	26.90	1	26.85	26.90	1	13,366	0.01%
2024/04/16	4	26.88	0	0.00	26.75	4	13,255	0.03%
2024/04/01	0	0.00	0	27.75	27.75	0	12,763	0.00%
2024/03/29	0	0.00	2	27.65	27.70	-2	12,727	-0.02%
2024/03/28	0	0.00	2.5	27.52	27.60	-2.5	12,575	-0.02%
2024/03/27	5	27.75	77	27.70	27.70	-72	12,472	-0.58%
2024/03/26	0	0.00	7	27.69	27.80	-7	12,502	-0.06%
2024/03/25	0	0.00	3	27.60	27.70	-3	12,610	-0.02%
2024/03/22	1	27.50	0	0.00	27.60	1	12,632	0.01%
2024/03/19	4	27.35	0	0.00	27.35	4	12,480	0.03%
2024/03/18	2	27.50	0	0.00	27.45	2	12,439	0.02%
2024/03/15	1	27.35	0	0.00	27.60	1	12,363	0.01%
2024/03/14	2	27.45	30	27.50	27.65	-28	11,837	-0.24%
2024/03/08	0	0.00	3	27.20	27.10	-3	11,310	-0.03%
2024/03/06	3	27.10	0	0.00	27.10	3	11,411	0.03%
2024/03/01	4	27.08	0	0.00	27.05	4	11,812	0.03%
2024/02/29	12	27.00	2	27.03	27.10	10	11,947	0.08%
2024/02/27	2	26.95	0	0.00	26.90	2	11,741	0.02%
2024/02/26	11	26.91	0	0.00	26.90	11	11,702	0.09%
2024/02/23	1	27.15	0	0.00	27.15	1	11,600	0.01%
2024/02/20	0	0.00	15.7	27.36	27.40	-15.7	11,915	-0.13%
2024/02/19	17	27.10	0	0.00	27.20	17	12,068	0.14%
2024/02/16	0	0.00	10.1	26.80	26.85	-10.1	12,124	-0.08%
2024/02/05	0	0.00	10	26.75	26.80	-10	11,901	-0.08%
2024/02/02	0	0.00	13	26.96	27.00	-13	11,830	-0.11%
2024/02/01	0	0.00	1.2	26.86	26.90	-1.2	11,822	-0.01%
2024/01/31	0	0.00	1	26.65	26.60	-1	11,711	-0.01%
2024/01/17	0.2	26.30	0	0.00	26.10	0.2	11,754	0.00%
2024/01/16	3	26.50	0	0.00	26.50	3	11,459	0.03%
2024/01/12	1	26.95	1	27.00	26.90	0	11,395	0.00%
2024/01/11	1.5	27.10	0	0.00	27.05	1.5	11,438	0.01%
2024/01/10	1	26.90	0	0.00	26.90	1	11,439	0.01%
2024/01/09	10	27.15	0	0.00	27.05	10	11,468	0.09%
2024/01/03	30	27.00	0	0.00	27.00	30	11,752	0.26%
2024/01/02	1	27.30	0	0.00	27.25	1	11,700	0.01%
2023/12/29	0	0.00	0.1	27.35	27.40	-0.1	11,710	0.00%
2023/12/28	0	0.00	0.2	27.35	27.45	-0.2	11,986	0.00%
2023/12/27	1	27.10	0	0.00	27.20	1	11,954	0.01%
2023/12/26	0	0.00	0.1	26.95	27.00	-0.1	11,949	0.00%
2023/12/25	2	26.70	0	0.00	26.85	2	11,980	0.02%
2023/12/22	2	26.75	0	0.00	26.75	2	12,098	0.02%
2023/12/20	3	26.93	0	0.00	26.90	3	12,190	0.02%
2023/12/19	1	27.25	0	0.00	27.20	1	12,031	0.01%
2023/12/15	3	27.48	0.6	27.60	27.35	2.4	12,182	0.02%
2023/12/14	0	0.00	4.2	27.50	27.60	-4.2	11,961	-0.03%
2023/12/11	1	27.45	0	0.00	27.55	1	12,210	0.01%
2023/12/07	3	27.47	0	0.00	27.45	3	12,328	0.02%
2023/12/06	0	0.00	10	27.65	27.60	-10	12,344	-0.08%
2023/12/04	0.3	27.40	0	0.00	27.35	0.3	12,220	0.00%
2023/11/30	10	27.65	0	0.00	27.70	10	12,014	0.08%
2023/11/21	0	0.00	2	27.85	27.85	-2	11,594	-0.02%
2023/11/16	0	0.00	8	27.35	27.50	-8	11,395	-0.07%
2023/11/15	5	27.10	0	0.00	27.15	5	11,271	0.04%
2023/11/14	0	0.00	3	26.85	26.95	-3	11,277	-0.03%
2023/11/06	3	26.80	0	0.00	26.90	3	13,334	0.02%
2023/10/24	1	26.00	10.6	26.00	26.00	-9.6	14,735	-0.07%
2023/10/23	1.1	26.15	0	0.00	26.00	1.1	14,869	0.01%
2023/10/19	1	26.55	0	0.00	26.40	1	14,692	0.01%
2023/10/13	2	26.65	0	0.00	26.70	2	14,838	0.01%
2023/10/12	0	0.00	2.5	26.86	27.00	-2.5	14,904	-0.02%
2023/10/11	0	0.00	0	26.90	26.85	0	14,925	0.00%
2023/10/06	0	0.00	8	26.45	26.55	-8	14,759	-0.05%
2023/10/04	2.2	26.07	0	0.00	26.00	2.2	14,770	0.01%
2023/10/03	1.7	26.47	0	0.00	26.40	1.7	14,554	0.01%
2023/10/02	1	26.55	0	0.00	26.55	1	14,675	0.01%
2023/09/28	0.7	26.65	0	0.00	26.55	0.7	14,899	0.00%
2023/09/27	22	26.45	0	0.00	26.50	22	14,900	0.15%
2023/09/25	0	0.00	1	26.75	26.90	-1	14,744	-0.01%
2023/09/22	2.1	26.55	0	0.00	26.65	2.1	14,802	0.01%
2023/09/21	2	26.60	0	0.00	26.55	2	14,822	0.01%
2023/09/15	80	26.93	0	0.00	26.90	80	15,054	0.53%
2023/09/11	2	26.50	0	0.00	26.60	2	14,954	0.01%
2023/09/08	1	26.55	0	0.00	26.55	1	14,958	0.01%
2023/09/06	0.2	26.55	0	0.00	26.40	0.2	15,125	0.00%
2023/09/05	3	26.55	0	0.00	26.60	3	15,065	0.02%
2023/09/04	2	26.55	0	0.00	26.60	2	15,105	0.01%
2023/09/01	0.3	26.55	0	0.00	26.45	0.3	15,193	0.00%
2023/08/31	61.1	26.44	0	0.00	26.30	61.1	15,220	0.40%
2023/08/30	1	26.60	0	26.75	26.70	1	14,856	0.01%
2023/08/24	0	0.00	1	26.50	26.45	-1	16,016	-0.01%
2023/08/21	1	26.25	0	0.00	26.25	1	16,085	0.01%
2023/08/18	3	26.50	10	26.55	26.20	-7	16,093	-0.04%
2023/08/17	0	0.00	1	25.95	26.10	-1	16,002	-0.01%
2023/08/15	31	26.75	0	0.00	26.50	31	15,730	0.20%
2023/08/14	1	26.85	0	0.00	26.85	1	15,664	0.01%
2023/08/11	6	27.48	7	27.34	27.20	-1	15,622	-0.01%
2023/08/10	0	0.00	2	29.25	29.25	-2	14,981	-0.01%
2023/08/07	0.2	29.00	0	0.00	28.95	0.2	14,089	0.00%
2023/08/02	10	28.90	30.4	28.87	28.90	-20.4	13,674	-0.15%
2023/07/27	2	28.68	0	0.00	28.70	2	13,514	0.01%
2023/07/26	0	0.00	11	28.59	28.70	-11	13,506	-0.08%
2023/07/24	10	28.00	0	0.00	28.05	10	13,347	0.07%
2023/07/20	1	28.25	0	0.00	28.30	1	13,569	0.01%
2023/07/19	0	0.00	2	28.35	28.15	-2	13,525	-0.01%
2023/07/18	0	0.00	13	28.44	28.30	-13	13,445	-0.10%
2023/07/17	0	0.00	10	28.25	28.25	-10	13,284	-0.08%
2023/07/14	1	28.05	17.4	28.06	28.15	-16.4	13,188	-0.12%
2023/07/13	11	27.95	0	0.00	27.90	11	13,078	0.08%
2023/07/11	0.3	27.75	40	27.65	27.80	-39.7	13,029	-0.30%
2023/07/07	2	27.20	0	0.00	27.20	2	12,914	0.02%
2023/07/06	44	27.50	0	0.00	27.40	44	12,789	0.34%
2023/07/03	5	27.75	1	27.80	27.70	4	12,482	0.03%
2023/06/26	4	27.73	0	0.00	27.75	4	12,265	0.03%
2023/06/21	0	0.00	5	27.95	27.90	-5	12,181	-0.04%
2023/06/15	5	27.65	0	0.00	27.70	5	12,060	0.04%
2023/06/14	2	27.85	0	0.00	27.85	2	12,098	0.02%
2023/06/07	1.7	27.81	0	0.00	27.90	1.7	12,920	0.01%
2023/06/06	0.4	27.85	0	27.80	27.75	0.3	12,970	0.00%
2023/06/02	3.6	27.66	0	0.00	27.60	3.6	12,869	0.03%
2023/06/01	16	27.66	0	0.00	27.65	16	12,829	0.12%
2023/05/29	0.3	27.95	0	0.00	28.00	0.3	12,487	0.00%
2023/05/25	7	27.71	0	0.00	27.75	7	13,228	0.05%
2023/05/24	18.4	27.82	0	0.00	28.00	18.4	13,321	0.14%
2023/05/22	0.8	28.05	0	0.00	28.00	0.8	13,275	0.01%
2023/05/18	0.8	27.95	0	0.00	28.05	0.8	13,359	0.01%
2023/05/17	0	0.00	10	27.80	27.90	-10	13,333	-0.07%
2023/05/12	10	27.25	0	0.00	27.25	10	13,371	0.07%
2023/05/08	0	0.00	64.5	27.32	27.40	-64.5	13,541	-0.48%
2023/05/05	0	0.00	0.5	27.15	27.10	-0.5	13,588	0.00%
2023/05/03	65	26.88	0	0.00	26.95	65	13,896	0.47%
2023/05/02	0	0.00	15.1	27.18	27.20	-15.1	14,475	-0.10%
2023/04/28	1	27.05	0	0.00	27.10	1	15,051	0.01%
2023/04/25	0	0.00	11	27.03	26.90	-11	15,143	-0.07%
2023/04/24	0	0.00	10	26.85	26.95	-10	15,189	-0.07%
2023/04/20	0	0.00	2	26.85	26.80	-2	15,606	-0.01%
2023/04/19	0	0.00	0.4	26.90	26.85	-0.4	15,900	0.00%
2023/04/14	0	0.00	5	26.85	26.85	-5	16,040	-0.03%
2023/04/12	0	0.00	20	26.70	26.70	-20	16,240	-0.12%
2023/04/06	0	0.00	31	26.60	26.60	-31	16,385	-0.19%
2023/03/23	1	26.20	0	0.00	26.40	1	16,490	0.01%
2023/03/22	0	0.00	2	26.20	26.20	-2	16,504	-0.01%
2023/03/21	3	25.75	0	0.00	25.85	3	16,642	0.02%
2023/03/17	0.2	25.90	5	25.80	25.80	-4.9	16,569	-0.03%
2023/03/16	2	25.80	2	25.75	25.80	0	16,434	0.00%
2023/03/15	5	26.05	0	0.00	25.90	5	16,402	0.03%
2023/03/14	1	26.00	0	0.00	26.00	1	16,502	0.01%
2023/03/10	1	26.40	0	0.00	26.35	1	16,140	0.01%
2023/03/08	50	26.60	0	0.00	26.75	50	16,685	0.30%
2023/03/07	0	0.00	100	26.70	26.70	-100	16,765	-0.60%
2023/03/02	6	26.42	0	0.00	26.30	6	16,937	0.04%
2023/03/01	119	26.46	0	0.00	26.60	119	16,798	0.71%	大買/鉅額交易
2023/02/24	1	27.00	0	0.00	26.80	1	16,412	0.01%
2023/02/23	0	0.00	5	27.05	27.05	-5	15,735	-0.03%
2023/02/21	5.8	26.66	0	0.00	26.70	5.8	15,499	0.04%
2023/02/20	2	26.80	40	26.81	26.75	-38	15,648	-0.24%
2023/02/17	17	26.44	0	0.00	26.50	17	15,627	0.11%
2023/02/16	0	0.00	5	26.64	26.55	-5	15,691	-0.03%
2023/02/15	6	26.40	0	0.00	26.45	6	15,819	0.04%
2023/02/14	3	26.65	40	26.63	26.70	-37	15,762	-0.23%
2023/02/13	0	0.00	50.1	26.60	26.60	-50.1	15,693	-0.32%
2023/02/10	1	26.35	0	0.00	26.35	1	15,634	0.01%
2023/02/08	2	26.10	0	0.00	26.10	2	15,647	0.01%
2023/02/03	21.1	26.05	0	0.00	26.20	21.1	15,560	0.14%
2023/02/01	3	26.13	0	0.00	26.30	3	15,246	0.02%
2023/01/31	90	26.26	0	0.00	26.10	90	15,176	0.59%
2023/01/30	1	26.55	2	27.05	26.90	-1	14,530	-0.01%
2023/01/09	0	0.00	6	26.87	27.00	-6	14,075	-0.04%
2023/01/06	0	0.00	0.7	26.50	26.50	-0.7	13,996	-0.01%
2023/01/05	1	26.25	0	0.00	26.50	1	14,269	0.01%
2023/01/03	1	26.05	0	0.00	26.30	1	14,570	0.01%
2022/12/29	50.6	26.00	50	26.20	26.10	0.6	14,570	0.00%
2022/12/28	1	26.25	0	0.00	26.25	1	14,600	0.01%
2022/12/26	1	26.30	0	0.00	26.40	1	15,067	0.01%
2022/12/21	0.8	26.25	0	0.00	26.30	0.8	15,797	0.01%
2022/12/19	0	0.00	1	26.25	26.30	-1	16,092	-0.01%
2022/12/16	0	0.00	1	26.45	26.20	-1	16,053	-0.01%
2022/12/15	10	26.40	0	0.00	26.40	10	16,007	0.06%
2022/12/14	0	0.00	70	26.32	26.35	-70	16,169	-0.43%
2022/12/13	70	26.04	0	0.00	26.00	70	16,162	0.43%
2022/12/09	0	0.00	2	26.33	26.20	-2	16,567	-0.01%
2022/12/08	19	26.00	25	26.28	26.30	-6	16,548	-0.04%
2022/12/07	0	0.00	102	26.25	26.15	-102	16,571	-0.62%	大賣/鉅額交易
2022/12/06	50	25.90	50	26.15	25.90	0	16,461	0.00%
2022/12/02	50	25.85	0	0.00	25.85	50	16,262	0.31%
2022/12/01	50	26.30	5	26.55	26.20	45	16,286	0.28%
2022/11/28	50	25.45	50	25.65	25.85	0	15,494	0.00%
2022/11/25	0	0.00	50	25.85	25.90	-50	15,448	-0.32%
2022/11/22	2	25.25	0	0.00	25.30	2	15,217	0.01%
2022/11/18	5	25.21	0	0.00	25.30	5	15,085	0.03%
2022/11/16	50	25.55	0	0.00	25.70	50	15,010	0.33%
2022/11/15	51	25.51	50	25.70	25.90	1	14,833	0.01%
2022/11/14	1	25.75	0	0.00	25.80	1	14,741	0.01%
2022/11/11	50	25.55	100	25.73	25.90	-50	14,501	-0.34%
2022/11/10	50	25.05	50	25.20	25.15	0	14,332	0.00%
2022/11/08	1	25.05	0	0.00	25.10	1	14,290	0.01%
2022/11/04	1	24.55	0	0.00	24.95	1	14,308	0.01%
2022/11/03	10	24.50	0	0.00	24.55	10	14,262	0.07%
2022/10/26	1	24.80	0	0.00	24.85	1	14,932	0.01%
2022/10/25	2	24.40	1	24.70	24.75	1	14,979	0.01%
2022/10/21	3.1	24.20	3	24.25	24.15	0.1	15,163	0.00%
2022/10/19	0.1	24.15	0	0.00	23.75	0.1	14,930	0.00%
2022/10/18	0	0.00	39	24.00	24.05	-39	14,910	-0.26%
2022/10/17	1	24.05	0	0.00	24.00	1	14,972	0.01%
2022/10/13	1.3	24.82	3	24.40	24.55	-1.7	14,869	-0.01%
2022/10/12	2	25.15	1	25.20	25.15	1	14,573	0.01%
2022/10/06	0	0.00	3	25.65	25.80	-3	14,317	-0.02%
2022/10/05	0	0.00	5	25.50	25.45	-5	14,397	-0.03%
2022/10/04	51	25.51	0	0.00	25.55	51	14,411	0.35%
2022/09/30	0	0.00	5	26.11	26.00	-5	14,164	-0.04%
2022/09/29	0	0.00	2	26.35	26.35	-2	14,154	-0.01%
2022/09/28	2	26.30	8	26.36	26.35	-6	14,075	-0.04%
2022/09/27	0	0.00	3	26.25	26.60	-3	13,907	-0.02%
2022/09/26	5	26.30	0	0.00	26.25	5	13,928	0.04%
2022/09/23	1	26.75	3	26.70	26.65	-2	14,030	-0.01%
2022/09/22	1	26.50	0	0.00	26.50	1	14,280	0.01%
2022/09/21	0	0.00	26	26.83	26.75	-26	14,397	-0.18%
2022/09/20	1	26.60	0	0.00	26.50	1	14,439	0.01%
2022/09/16	0	0.00	2	26.90	26.90	-2	14,830	-0.01%
2022/09/15	0.2	26.55	0	0.00	26.45	0.2	14,670	0.00%
2022/09/14	2	26.50	0	0.00	26.40	2	14,859	0.01%
2022/09/13	6	26.77	0	0.00	26.75	6	15,390	0.04%
2022/09/07	1	26.25	0	0.00	26.20	1	16,563	0.01%
2022/09/06	0	0.00	6	26.70	26.60	-6	16,710	-0.04%
2022/09/02	1	26.25	0	0.00	26.15	1	17,023	0.01%
2022/09/01	11	26.16	10	26.40	26.30	1	17,117	0.01%
2022/08/31	0	0.00	20	26.50	26.55	-20	17,015	-0.12%
2022/08/30	41.1	26.25	20	26.45	26.35	21.1	17,038	0.12%
2022/08/29	2.6	26.33	0	0.00	26.35	2.6	17,074	0.02%
2022/08/26	1	26.55	0	0.00	26.65	1	17,112	0.01%
2022/08/25	0	0.00	20	26.50	26.55	-20	17,237	-0.12%
2022/08/24	5	26.10	0	0.00	26.25	5	17,596	0.03%
2022/08/23	21	26.30	0	0.00	26.15	21	18,826	0.11%
2022/08/22	0	0.00	2	26.58	26.60	-2	19,109	-0.01%
2022/08/16	21	26.41	20	26.60	26.55	1	19,947	0.01%
2022/08/15	1	26.60	0	0.00	26.60	1	20,364	0.00%
2022/08/11	0	0.00	5	26.70	26.80	-5	20,912	-0.02%
2022/08/09	0	0.00	11	25.74	25.90	-11	21,187	-0.05%
2022/08/08	10	25.40	10	25.40	25.45	0	21,340	0.00%
2022/08/05	0	0.00	5	25.65	25.65	-5	21,289	-0.02%
2022/08/04	2	25.48	10	25.45	25.55	-8	21,507	-0.04%
2022/08/03	0	0.00	31	26.95	26.95	-31	21,404	-0.14%
2022/08/02	1	26.95	0	0.00	26.95	1	21,427	0.00%
2022/08/01	0	0.00	30	27.03	27.00	-30	21,415	-0.14%
2022/07/29	1	26.85	0	0.00	27.00	1	21,474	0.00%
2022/07/28	0	0.00	50.3	26.50	26.75	-50.3	21,233	-0.24%
2022/07/27	0	0.00	18	26.24	26.35	-18	21,094	-0.09%
2022/07/21	2	25.35	0	0.00	25.50	2	20,972	0.01%
2022/07/20	4	25.35	0	0.00	25.00	4	21,046	0.02%
2022/07/19	20	25.05	20	25.20	25.05	0	21,077	0.00%
2022/07/18	20	25.00	3	24.97	25.05	17	21,225	0.08%
2022/07/15	22	24.80	3	24.90	24.70	19	21,225	0.09%
2022/07/14	40	25.10	0	0.00	25.20	40	21,294	0.19%
2022/07/13	13	25.29	50	25.50	25.30	-37	21,346	-0.17%
2022/07/12	2	24.50	0	0.00	24.50	2	21,402	0.01%
2022/07/08	5	25.60	0	0.00	25.50	5	21,700	0.02%
2022/07/06	20	25.80	0	0.00	25.60	20	21,680	0.09%
2022/07/05	20	26.00	20	26.20	25.95	0	21,855	0.00%
2022/07/01	10	25.85	0	0.00	25.80	10	22,193	0.05%
2022/06/30	30	26.00	30	26.25	26.20	0	22,426	0.00%
2022/06/29	20	26.30	0	0.00	26.35	20	22,269	0.09%
2022/06/24	1	26.45	2	26.40	26.40	-1	22,154	0.00%
2022/06/22	1	26.40	5	26.25	26.30	-4	21,769	-0.02%
2022/06/21	0	0.00	63.1	26.25	26.40	-63.1	21,655	-0.29%
2022/06/20	100	26.05	100	26.35	25.80	0	21,249	0.00%
2022/06/17	30	26.00	0	0.00	25.85	30	20,924	0.14%
2022/06/16	23	26.49	24	26.80	26.40	-1	20,568	0.00%
2022/06/14	4	26.30	0	0.00	26.50	4	20,708	0.02%
2022/06/09	1	26.35	0	0.00	26.40	1	20,562	0.00%
2022/06/01	23.8	26.53	0	0.00	26.50	23.8	21,246	0.11%
2022/05/31	21	26.50	20	27.35	27.35	1	20,960	0.00%
2022/05/30	0	0.00	35	26.82	26.95	-35	19,744	-0.18%
2022/05/26	0	0.00	2	26.25	26.25	-2	19,429	-0.01%
2022/05/24	0	0.00	10	26.40	26.50	-10	19,804	-0.05%
2022/05/19	11	25.80	0	0.00	25.80	11	19,053	0.06%
2022/05/18	0	0.00	16	26.39	26.35	-16	18,812	-0.09%
2022/05/17	19	25.63	0	0.00	25.50	19	18,588	0.10%
2022/05/13	0	0.00	0	25.70	25.60	0	18,389	0.00%
2022/05/12	30	25.80	30	25.50	25.50	0	18,420	0.00%
2022/05/10	1	26.30	0	0.00	26.35	1	18,077	0.01%
2022/05/09	0	0.00	20	26.10	26.10	-20	18,003	-0.11%
2022/05/06	1	26.80	0	0.00	26.85	1	18,006	0.01%
2022/05/04	20	27.40	2	27.40	27.40	18	18,084	0.10%
2022/04/28	2	27.50	0	0.00	27.60	2	18,634	0.01%
2022/04/26	2	28.05	0	0.00	28.00	2	18,531	0.01%
2022/04/25	20	27.45	23	27.67	27.60	-3	18,432	-0.02%
2022/04/22	20	27.65	20	28.00	27.95	0	18,353	0.00%
2022/04/20	7	27.90	0	0.00	28.10	7	18,500	0.04%
2022/04/19	10	27.90	0	0.00	27.75	10	18,465	0.05%
2022/04/18	5	27.50	11	27.55	27.80	-6	18,595	-0.03%
2022/04/15	0	0.00	11	28.55	28.40	-11	18,348	-0.06%
2022/04/14	0	0.00	53	28.76	28.60	-53	18,334	-0.29%
2022/04/13	0	0.00	52	29.55	29.55	-52	18,102	-0.29%
2022/04/12	0	0.00	14	29.44	29.60	-14	17,969	-0.08%
2022/04/08	15	29.35	4	29.29	29.50	11	17,646	0.06%
2022/04/07	1	29.35	2	29.73	29.10	-1	17,519	-0.01%
2022/04/06	2	29.60	1.2	29.05	29.75	0.8	17,130	0.00%
2022/04/01	4	28.45	0	0.00	28.50	4	16,701	0.02%
2022/03/31	3	28.50	6	28.51	28.45	-3	16,554	-0.02%
2022/03/30	0	0.00	25	27.98	28.00	-25	16,221	-0.15%
2022/03/29	0	0.00	32	27.67	27.65	-32	15,994	-0.20%
2022/03/28	0	0.00	5	27.64	27.80	-5	15,957	-0.03%
2022/03/25	2	27.70	3	27.75	27.75	-1	15,883	-0.01%
2022/03/18	10	26.85	0	0.00	27.00	10	15,517	0.06%
2022/03/17	0	0.00	1	26.55	26.55	-1	15,079	-0.01%
2022/03/16	0	0.00	43	26.29	26.30	-43	14,874	-0.29%
2022/03/09	10	25.15	5	25.15	25.10	5	14,629	0.03%
2022/03/08	7	25.23	0	0.00	25.05	7	14,503	0.05%
2022/03/07	1	25.45	0	0.00	25.50	1	14,280	0.01%
2022/02/25	0	0.00	11	25.53	25.70	-11	14,418	-0.08%
2022/02/24	22	25.94	52	25.95	25.85	-30	13,978	-0.21%
2022/02/23	0	0.00	1	26.10	26.25	-1	13,716	-0.01%
2022/02/22	27	26.01	10	26.20	26.20	17	13,725	0.12%
2022/02/21	0.9	26.45	5	26.27	26.35	-4.1	13,701	-0.03%
2022/02/18	1	26.35	0	0.00	26.35	1	13,812	0.01%
2022/02/17	2	26.55	0	0.00	26.60	2	13,849	0.01%
2022/02/16	1	26.30	0	0.00	26.35	1	13,860	0.01%
2022/02/15	0	0.00	2	26.30	26.20	-2	13,890	-0.01%
2022/02/14	0	0.00	7	26.24	26.40	-7	13,880	-0.05%
2022/02/11	10	26.50	0	0.00	26.55	10	13,718	0.07%
2022/02/08	0	0.00	0.2	26.05	26.20	-0.2	13,636	0.00%
2022/02/07	0	0.00	1	25.50	25.75	-1	13,397	-0.01%
2022/01/26	0	0.00	3	25.15	25.15	-3	13,050	-0.02%
2022/01/24	0	0.00	10	24.90	25.15	-10	12,765	-0.08%
2022/01/20	0	0.00	1.1	25.50	25.50	-1.1	12,567	-0.01%
2022/01/18	1	25.40	1	25.35	25.35	0	12,468	0.00%
2022/01/17	1	25.35	3	25.30	25.35	-2	12,371	-0.02%
2022/01/14	6	25.48	0	0.00	25.50	6	12,245	0.05%
2022/01/13	6	25.57	0	0.00	25.80	6	12,173	0.05%
2022/01/12	0	0.00	10	25.50	25.55	-10	11,969	-0.08%
2022/01/11	2	25.25	5	25.18	25.45	-3	11,936	-0.03%
2022/01/10	2	25.00	0	0.00	25.10	2	11,772	0.02%
2022/01/07	2.6	24.95	35	24.99	25.00	-32.4	11,806	-0.27%
2022/01/06	0	0.00	4	24.69	24.80	-4	11,623	-0.03%
2022/01/04	0	0.00	0	24.50	24.50	0	11,607	0.00%
2022/01/03	1	24.40	30	24.63	24.40	-29	11,606	-0.25%
2021/12/30	0	0.00	2	24.45	24.50	-2	11,545	-0.02%
2021/12/29	3	24.50	5	24.50	24.55	-2	11,615	-0.02%
2021/12/24	0	0.00	23	24.15	24.20	-23	11,784	-0.20%
2021/12/22	2	24.03	0	0.00	24.10	2	12,045	0.02%
2021/12/20	1	23.85	0	0.00	23.95	1	12,072	0.01%
2021/12/16	2	23.90	0	0.00	23.95	2	11,898	0.02%
2021/12/15	25	23.90	0	0.00	23.90	25	12,243	0.20%
2021/12/14	23	23.90	0	0.00	23.90	23	12,569	0.18%
2021/12/13	0	0.00	11	24.20	24.10	-11	12,520	-0.09%
2021/12/08	1	23.95	5	24.00	24.00	-4	12,429	-0.03%
2021/12/07	11	23.70	0	0.00	24.00	11	12,364	0.09%
2021/12/06	2	23.75	0	0.00	23.80	2	12,355	0.02%
2021/12/03	0	0.00	39	23.73	23.75	-39	12,455	-0.31%
2021/12/02	0	0.00	25	23.70	23.70	-25	12,452	-0.20%
2021/12/01	1	23.50	1	23.50	23.60	0	12,410	0.00%
2021/11/29	1	23.35	1	23.30	23.30	0	11,718	0.00%
2021/11/26	50	23.50	0	0.00	23.50	50	11,677	0.43%
2021/11/24	1.8	23.75	0	0.00	23.70	1.8	11,964	0.02%
2021/11/23	1	23.60	0	0.00	23.60	1	12,109	0.01%
2021/11/22	0	0.00	0.7	23.75	23.70	-0.7	12,531	-0.01%
2021/11/19	1	23.70	9.1	23.80	23.75	-8.1	12,989	-0.06%
2021/11/18	1	23.90	2	23.90	24.00	-1	13,360	-0.01%
2021/11/17	1	23.65	42	23.65	23.85	-41	13,323	-0.31%
2021/11/12	0	0.00	18.5	23.24	23.40	-18.5	13,464	-0.14%
2021/11/11	0	0.00	8	23.10	23.15	-8	13,651	-0.06%
2021/11/08	0	0.00	7.2	23.00	23.00	-7.2	13,749	-0.05%
2021/11/05	0.5	22.95	5	22.90	23.00	-4.5	13,791	-0.03%
2021/11/03	0	0.00	10.1	22.85	22.95	-10.1	13,836	-0.07%
2021/11/02	1	22.85	40	22.90	22.95	-39	13,927	-0.28%
2021/11/01	1	22.85	0	0.00	22.85	1	13,985	0.01%
2021/10/28	0.3	22.90	0	0.00	22.90	0.3	13,916	0.00%
2021/10/15	0.1	22.65	0	0.00	22.60	0.1	14,220	0.00%
2021/10/14	1.1	22.50	8.1	22.40	22.40	-6.9	14,164	-0.05%
2021/10/06	8	22.40	0	0.00	22.40	8	14,279	0.06%
2021/10/05	0.8	22.45	0	0.00	22.35	0.8	14,240	0.01%
2021/10/04	1	22.30	2	22.45	22.45	-1	14,218	-0.01%
2021/10/01	0.1	22.45	0	0.00	22.40	0.1	14,208	0.00%
2021/09/30	1	22.50	2.1	22.41	22.55	-1.1	14,047	-0.01%
2021/09/29	4	22.33	0	0.00	22.55	4	13,960	0.03%
2021/09/24	0	0.00	10	22.50	22.60	-10	13,838	-0.07%
2021/09/23	0.8	22.60	10	22.40	22.50	-9.2	13,891	-0.07%
2021/09/22	3	22.17	0	0.00	22.25	3	13,936	0.02%
2021/09/17	20	22.65	0	0.00	22.50	20	13,614	0.15%
2021/09/16	6	22.65	0	22.85	22.75	6	13,269	0.04%
2021/09/14	0	0.00	1	22.60	22.70	-1	13,385	-0.01%
2021/09/10	5	22.45	0	0.00	22.50	5	13,508	0.04%
2021/09/08	12	22.44	20	22.45	22.55	-8	13,836	-0.06%
2021/09/07	1	22.50	0	0.00	22.55	1	13,793	0.01%
2021/09/03	0	0.00	0.2	22.70	22.80	-0.2	13,838	0.00%
2021/08/31	1	22.65	0	0.00	22.90	1	13,706	0.01%
2021/08/30	0	0.00	2	22.60	22.80	-2	13,469	-0.01%
2021/08/26	17	21.95	0	0.00	22.10	17	13,130	0.13%
2021/08/25	1	23.05	0	0.00	23.05	1	12,765	0.01%
2021/08/24	1	23.00	0	0.00	23.10	1	12,247	0.01%
2021/08/19	2	23.05	0	0.00	23.00	2	12,066	0.02%
2021/08/16	2	22.95	2	23.00	23.00	0	11,648	0.00%
2021/08/12	0	0.00	16	23.05	23.10	-16	11,601	-0.14%
2021/08/09	0	0.00	2	23.00	23.05	-2	12,092	-0.02%
2021/08/05	3	23.00	31	23.00	23.10	-28	12,567	-0.22%
2021/08/04	0	0.00	20	23.00	23.00	-20	13,387	-0.15%
2021/08/03	0	0.00	1	22.95	23.00	-1	13,574	-0.01%
2021/08/02	5	22.85	0	22.80	22.95	5	13,711	0.04%
2021/07/27	0	0.00	2	22.90	22.90	-2	14,110	-0.01%
2021/07/26	0	0.00	0.2	22.90	22.85	-0.2	14,583	0.00%
2021/07/23	0	0.00	30.6	23.00	23.00	-30.6	14,578	-0.21%
2021/07/21	1	22.80	0	0.00	22.85	1	14,517	0.01%
2021/07/20	0	22.85	0	0.00	22.75	0	14,656	0.00%
2021/07/19	4.2	22.89	0	0.00	23.00	4.2	14,673	0.03%
2021/07/16	0.2	22.85	0	0.00	22.95	0.2	14,780	0.00%
2021/07/14	2	22.80	20	22.88	22.90	-18	14,975	-0.12%
2021/07/12	0	22.70	0	0.00	22.70	0	15,188	0.00%
2021/07/08	0	22.55	0	0.00	22.55	0	15,284	0.00%
2021/07/07	0	22.50	1	22.45	22.50	-1	15,334	-0.01%
2021/07/06	0	22.60	0	22.55	22.60	0	15,402	0.00%
2021/07/05	0	22.60	0	0.00	22.60	0	15,468	0.00%
2021/07/02	0	22.45	0	0.00	22.45	0	15,504	0.00%
2021/06/30	1	22.65	0	0.00	22.70	1	15,659	0.01%
2021/06/28	0	0.00	0.1	22.50	22.60	-0.1	15,821	0.00%
2021/06/25	0	0.00	1	22.45	22.45	-1	15,888	-0.01%
2021/06/24	0	0.00	3	22.35	22.35	-3	16,016	-0.02%
2021/06/23	0	0.00	6	22.45	22.40	-6	16,136	-0.04%
2021/06/21	9	22.05	2	22.10	22.35	7	16,091	0.04%
2021/06/18	1	22.10	1	22.30	22.10	0	16,007	0.00%
2021/06/09	2	22.10	0	0.00	22.10	2	16,750	0.01%
2021/06/03	0	0.00	1	22.20	22.25	-1	17,736	-0.01%
2021/06/02	3	22.25	0	0.00	22.30	3	17,919	0.02%
2021/06/01	0	0.00	20	22.10	22.20	-20	17,974	-0.11%
2021/05/28	0	0.00	2	21.80	21.85	-2	18,356	-0.01%
2021/05/27	0.1	21.75	0	0.00	21.70	0.1	18,689	0.00%
2021/05/26	20	21.80	0	0.00	21.80	20	18,767	0.11%
2021/05/25	1	21.65	0	0.00	21.75	1	18,950	0.01%
2021/05/24	0	0.00	5	21.50	21.50	-5	18,997	-0.03%
2021/05/18	2	21.55	3	21.60	21.65	-1	19,349	-0.01%
2021/05/17	5	21.20	0	0.00	21.10	5	19,591	0.03%
2021/05/13	14.1	21.44	0	0.00	21.45	14.1	19,039	0.07%
2021/05/12	29.1	21.41	11	21.63	21.50	18.1	18,657	0.10%
2021/05/11	1	22.40	1	22.55	22.40	0	17,762	0.00%
2021/05/10	0.1	22.80	0	0.00	22.80	0.1	17,585	0.00%
2021/05/06	2	22.50	0	0.00	22.35	2	17,811	0.01%
2021/05/05	0.1	22.30	0.3	22.30	22.20	-0.2	17,760	0.00%
2021/05/04	5.5	22.30	0	0.00	22.25	5.5	17,799	0.03%
2021/05/03	11.4	22.28	52	22.31	22.40	-40.6	17,488	-0.23%
2021/04/29	0	22.90	0	0.00	22.90	0	17,233	0.00%
2021/04/28	1.1	22.86	5	22.95	23.00	-3.9	17,252	-0.02%
2021/04/27	0	0.00	1.1	22.90	22.95	-1.1	17,516	-0.01%
2021/04/26	4.1	22.80	2	22.85	23.00	2.1	17,539	0.01%
2021/04/23	10	22.75	0	0.00	22.75	10	17,481	0.06%
2021/04/22	17	22.94	3	22.88	22.90	14	17,542	0.08%
2021/04/21	2	22.93	0	0.00	22.90	2	17,411	0.01%
2021/04/20	5	22.85	0	0.00	22.90	5	17,307	0.03%
2021/04/19	4.1	22.85	0	0.00	23.00	4.1	17,248	0.02%
2021/04/16	3	22.50	0	0.00	22.70	3	17,151	0.02%
2021/04/15	0	0.00	1	22.50	22.50	-1	17,364	-0.01%
2021/04/14	16.1	22.20	3	22.20	22.25	13.1	17,322	0.08%
2021/04/13	0.5	22.25	0	0.00	22.25	0.5	17,373	0.00%
2021/04/12	7	22.06	0	0.00	22.15	7	17,373	0.04%
2021/04/09	0	0.00	2	22.05	22.10	-2	17,436	-0.01%
2021/04/08	16.1	22.10	0	0.00	22.10	16.1	17,463	0.09%
2021/04/07	5.1	22.19	0	0.00	22.20	5.1	17,684	0.03%
2021/04/06	0.1	22.15	0	0.00	22.10	0.1	17,678	0.00%
2021/04/01	3.1	22.10	10	22.15	22.05	-6.9	17,607	-0.04%
2021/03/31	3.5	22.23	12	22.24	22.20	-8.5	17,499	-0.05%
2021/03/30	1.3	22.15	0	0.00	22.25	1.3	17,349	0.01%
2021/03/29	3	22.12	10	22.10	22.20	-7	17,225	-0.04%
2021/03/26	2.1	22.05	10	22.10	22.05	-7.9	17,110	-0.05%
2021/03/25	0	0.00	3.2	22.00	22.05	-3.2	16,997	-0.02%
2021/03/23	0.1	21.85	0	0.00	21.85	0.1	17,006	0.00%
2021/03/22	0.1	21.90	9	21.75	21.85	-8.9	17,098	-0.05%
2021/03/19	10	21.52	0	0.00	21.50	10	17,165	0.06%
2021/03/18	0.1	21.95	1	21.90	21.95	-0.9	16,788	-0.01%
2021/03/17	1.1	21.95	2	22.05	21.90	-0.9	16,831	-0.01%
2021/03/16	0.1	22.10	4	22.05	22.15	-3.9	16,770	-0.02%
2021/03/15	0.2	21.85	6.2	21.93	21.95	-6	17,043	-0.03%
2021/03/12	0.2	21.75	0	21.75	21.75	0.2	17,330	0.00%
2021/03/11	0	0.00	1	21.80	21.60	-1	17,493	-0.01%
2021/03/10	0.1	21.60	1	21.55	21.60	-0.9	17,361	-0.01%
2021/03/09	2.1	21.50	15	21.47	21.50	-12.9	17,252	-0.07%
2021/03/08	0.1	21.20	0	0.00	21.10	0.1	16,883	0.00%
2021/03/05	0.1	21.20	0.1	21.20	21.10	0	16,766	0.00%
2021/03/04	2.1	21.05	0	0.00	21.05	2.1	17,400	0.01%
2021/03/03	4.1	21.26	10	21.30	21.25	-5.9	17,280	-0.03%
2021/03/02	1.1	21.20	3	21.25	21.15	-1.9	17,097	-0.01%
2021/02/26	20	20.99	0	0.00	20.85	20	16,741	0.12%
2021/02/25	1	21.15	0	0.00	21.35	1	16,235	0.01%
2021/02/24	10	21.24	1	21.10	21.10	9	16,143	0.06%
2021/02/23	17	21.10	9.1	21.05	21.10	7.9	16,111	0.05%
2021/02/22	10	20.94	0	0.00	20.80	10	15,976	0.06%
2021/02/19	3	20.83	11	20.85	20.90	-8	16,074	-0.05%
2021/02/18	1	20.85	0	0.00	20.85	1	16,145	0.01%
2021/02/17	5	20.71	5	20.70	20.80	0	16,250	0.00%
2021/02/05	1	20.55	0	0.00	20.60	1	15,959	0.01%
2021/02/04	2	20.40	0	0.00	20.40	2	16,049	0.01%
2021/02/03	6	20.40	0.3	20.50	20.40	5.7	16,418	0.03%
2021/02/02	1	20.40	0	0.00	20.40	1	16,717	0.01%
2021/02/01	11	20.30	17	20.40	20.30	-6	16,805	-0.04%
2021/01/29	14	20.23	0	0.00	20.20	14	16,838	0.08%
2021/01/28	37	20.36	0	0.00	20.35	37	16,605	0.22%
2021/01/27	1.2	20.51	0	0.00	20.40	1.2	16,491	0.01%
2021/01/26	0	0.00	1	20.55	20.45	-1	16,490	-0.01%
2021/01/25	1.2	20.42	0	0.00	20.70	1.2	16,461	0.01%
2021/01/22	3	20.45	0	0.00	20.40	3	16,638	0.02%
2021/01/21	0	0.00	6	20.53	20.50	-6	16,522	-0.04%
2021/01/20	6	20.65	0	0.00	20.50	6	16,491	0.04%
2021/01/19	11	20.93	1	20.95	20.90	10	16,147	0.06%
2021/01/18	3	20.90	8.6	20.93	20.95	-5.6	16,144	-0.03%
2021/01/15	3	21.12	0.4	21.19	21.05	2.6	16,036	0.02%
2021/01/14	1	21.20	1	21.30	21.30	0	16,029	0.00%
2021/01/13	20	21.35	0	0.00	21.25	20	16,070	0.12%
2021/01/12	1	21.30	0	0.00	21.30	1	16,086	0.01%
2021/01/11	0.1	21.50	0	0.00	21.50	0.1	16,130	0.00%
2021/01/08	13	21.47	18	21.37	21.50	-5	16,091	-0.03%
2021/01/07	2.1	21.20	4	21.15	21.25	-1.9	15,881	-0.01%
2021/01/05	0.1	21.30	1	21.10	21.25	-0.9	15,685	-0.01%
2021/01/04	0.1	21.20	0	0.00	21.10	0.1	15,707	0.00%
2020/12/31	2	21.30	35	21.24	21.35	-33	15,600	-0.21%
2020/12/30	7.1	21.20	1	21.00	21.35	6.1	15,531	0.04%
2020/12/29	10.1	20.80	0	0.00	20.90	10.1	15,347	0.07%
2020/12/28	1.1	20.75	0	0.00	20.80	1.1	15,271	0.01%
2020/12/25	2.1	20.71	0	0.00	20.80	2.1	15,315	0.01%
2020/12/24	12	20.74	0	0.00	20.70	12	15,388	0.08%
2020/12/23	1	20.70	0	0.00	20.70	1	15,549	0.01%
2020/12/21	15	20.75	0	0.00	20.80	15	16,113	0.09%
2020/12/18	11	20.70	1	20.70	20.75	10	16,333	0.06%
2020/12/16	1	20.70	0	0.00	20.75	1	16,431	0.01%
2020/12/15	34.7	20.55	0	0.00	20.60	34.7	16,446	0.21%
2020/12/14	1	20.80	0	0.00	20.65	1	16,425	0.01%
2020/12/11	5	20.70	0	0.00	20.85	5	16,384	0.03%
2020/12/10	31	20.60	0	0.00	20.60	31	16,209	0.19%
2020/12/09	2	20.50	8	20.49	20.60	-6	15,936	-0.04%
2020/12/08	14	20.85	4	20.85	20.85	10	15,427	0.06%
2020/12/07	1	21.20	0	0.00	21.30	1	15,022	0.01%
2020/12/04	6	21.34	0	0.00	21.35	6	14,919	0.04%
2020/12/02	3	21.20	0	0.00	21.35	3	14,919	0.02%
2020/12/01	2	21.30	1	21.30	21.40	1	15,101	0.01%
2020/11/30	23	21.26	0	0.00	21.30	23	15,230	0.15%
2020/11/27	11.9	21.39	0	0.00	21.40	11.9	14,897	0.08%
2020/11/25	0	0.00	5	21.55	21.50	-5	15,331	-0.03%
2020/11/24	0.7	21.50	0	0.00	21.50	0.7	15,346	0.00%
2020/11/18	0	0.00	1.1	21.79	21.80	-1.1	15,276	-0.01%
2020/11/16	15	21.60	4	21.65	21.65	11	15,413	0.07%
2020/11/13	0	0.00	1	21.40	21.50	-1	15,386	-0.01%
2020/11/12	5	21.50	0	0.00	21.40	5	15,490	0.03%
2020/11/11	1	21.60	0	0.00	21.75	1	15,461	0.01%
2020/11/09	50	20.99	1	21.00	21.05	49	15,268	0.32%
2020/11/06	27	20.76	2	20.80	20.90	25	15,375	0.16%
2020/11/05	0	0.00	33	20.65	20.80	-33	15,553	-0.21%
2020/11/04	54	20.50	0	0.00	20.50	54	15,732	0.34%
2020/11/03	10	20.50	0	0.00	20.60	10	17,096	0.06%
2020/10/30	4	20.10	0	0.00	20.05	4	18,137	0.02%
2020/10/29	4.1	20.16	0	0.00	20.15	4.1	18,163	0.02%
2020/10/28	20	20.25	0	0.00	20.30	20	18,424	0.11%
2020/10/27	0.1	20.45	0	0.00	20.40	0.1	18,600	0.00%
2020/10/26	6	20.33	0	0.00	20.40	6	19,031	0.03%
2020/10/23	10	20.25	0	0.00	20.30	10	19,443	0.05%
2020/10/22	0.1	20.45	0	0.00	20.40	0.1	19,734	0.00%
2020/10/21	0.1	20.30	0	0.00	20.20	0.1	19,868	0.00%
2020/10/20	3.1	20.27	0	0.00	20.25	3.1	19,924	0.02%
2020/10/19	1.1	20.35	0	0.00	20.35	1.1	19,994	0.01%
2020/10/16	2	20.43	1	20.50	20.30	1	20,192	0.00%
2020/10/15	20.1	20.50	0	0.00	20.45	20.1	20,375	0.10%
2020/10/14	1.1	20.61	0	0.00	20.60	1.1	20,450	0.01%
2020/10/13	3.1	20.60	0	0.00	20.65	3.1	20,613	0.02%
2020/10/12	0.1	20.85	0	0.00	20.75	0.1	20,746	0.00%
2020/10/08	18.1	20.70	0	0.00	20.80	18.1	20,795	0.09%
2020/10/07	13.1	20.80	0	0.00	20.70	13.1	20,850	0.06%
2020/10/06	2.1	20.81	0	0.00	20.85	2.1	21,024	0.01%
2020/10/05	1.1	20.66	0	0.00	20.65	1.1	21,185	0.01%
2020/09/30	0.8	20.65	0	0.00	20.55	0.8	21,281	0.00%
2020/09/29	1.1	20.61	0	0.00	20.60	1.1	21,381	0.01%
2020/09/24	6	19.92	0	0.00	19.90	6	21,593	0.03%
2020/09/23	4.1	20.28	0	0.00	20.20	4.1	21,306	0.02%
2020/09/22	2.1	20.50	1.1	20.51	20.45	1	21,229	0.00%
2020/09/21	1.1	20.80	0	0.00	20.70	1.1	21,153	0.01%
2020/09/18	0.4	21.00	0	0.00	20.90	0.4	21,191	0.00%
2020/09/17	37.7	20.90	0	0.00	20.85	37.7	21,134	0.18%
2020/09/16	0.1	21.10	0	0.00	21.05	0.1	21,189	0.00%
2020/09/15	5.1	20.90	0	0.00	21.00	5.1	21,158	0.02%
2020/09/14	6.1	20.85	0	0.00	20.90	6.1	21,452	0.03%
2020/09/11	25.6	20.80	0	0.00	20.90	25.6	21,704	0.12%
2020/09/10	1.2	20.88	0	0.00	20.90	1.2	21,867	0.01%
2020/09/09	2.1	20.71	0	0.00	20.90	2.1	22,015	0.01%
2020/09/08	2.1	20.81	0	0.00	20.95	2.1	22,113	0.01%
2020/09/07	3.1	20.79	0	0.00	20.85	3.1	22,380	0.01%
2020/09/04	1.1	20.71	0	0.00	20.70	1.1	22,636	0.00%
2020/09/03	1.1	20.82	15	20.95	20.90	-13.9	22,626	-0.06%
2020/09/02	17	20.95	10	21.05	20.95	7	22,613	0.03%
2020/09/01	4	21.15	1	21.15	21.15	3	22,376	0.01%
2020/08/31	0.1	21.45	0	0.00	21.25	0.1	22,326	0.00%
2020/08/28	2.6	21.39	0	0.00	21.40	2.6	22,284	0.01%
2020/08/27	5.1	21.36	0	0.00	21.25	5.1	22,554	0.02%
2020/08/26	4.1	21.35	0	0.00	21.40	4.1	22,568	0.02%
2020/08/25	0.1	21.50	0	0.00	21.40	0.1	22,686	0.00%
2020/08/24	0.1	21.50	1	21.40	21.35	-0.9	23,389	0.00%
2020/08/21	0.1	21.60	0	0.00	21.55	0.1	23,510	0.00%
2020/08/20	4.7	21.55	5	21.35	21.35	-0.3	23,586	0.00%
2020/08/19	0.1	21.90	0	0.00	21.80	0.1	23,248	0.00%
2020/08/18	1	21.70	0	0.00	21.85	1	23,146	0.00%
2020/08/17	4.1	21.73	0	0.00	21.85	4.1	23,119	0.02%
2020/08/14	1.1	21.71	0	0.00	21.65	1.1	23,106	0.00%
2020/08/13	1.1	21.90	0	0.00	21.85	1.1	22,898	0.00%
2020/08/12	4.1	21.78	0	0.00	21.80	4.1	22,848	0.02%
2020/08/11	1.1	21.95	0	0.00	21.90	1.1	22,657	0.00%
2020/08/10	0.1	22.20	0	0.00	22.05	0.1	22,512	0.00%
2020/08/07	28.2	22.09	0	0.00	22.05	28.2	22,375	0.13%
2020/08/06	38.1	23.86	0	0.00	23.90	38.1	21,100	0.18%
2020/08/05	3.1	23.64	1	23.50	23.70	2.1	20,604	0.01%
2020/08/04	5.1	23.45	0	0.00	23.45	5.1	20,273	0.03%
2020/08/03	0.1	23.50	0	0.00	23.35	0.1	20,124	0.00%
2020/07/31	10.1	23.70	0	0.00	23.60	10.1	19,865	0.05%
2020/07/30	0.1	23.75	0	0.00	23.80	0.1	19,824	0.00%
2020/07/29	3.1	23.57	55	23.60	23.55	-51.9	19,509	-0.27%
2020/07/28	0.1	23.15	48	23.20	23.15	-47.9	19,384	-0.25%
2020/07/27	2.1	23.05	0.1	23.10	23.00	2.1	19,502	0.01%
2020/07/24	2.1	23.32	0	0.00	23.25	2.1	19,610	0.01%
2020/07/23	10.1	23.40	7	23.40	23.40	3.1	19,689	0.02%
2020/07/22	111.1	23.36	5	23.39	23.50	106.1	19,983	0.53%	大買/鉅額交易
2020/07/21	0.1	23.20	0.7	23.20	23.20	-0.6	20,274	0.00%
2020/07/20	0.1	23.15	2	23.15	23.10	-1.9	20,291	-0.01%
2020/07/17	0.1	23.10	5	23.15	23.10	-4.9	20,389	-0.02%
2020/07/16	1.2	23.09	0	0.00	23.00	1.2	20,541	0.01%
2020/07/15	0.1	23.10	0	0.00	23.10	0.1	20,460	0.00%
2020/07/14	0.1	23.00	0	0.00	22.95	0.1	20,634	0.00%
2020/07/13	0.1	23.00	1	23.00	23.00	-0.9	20,771	0.00%
2020/07/10	3.1	22.95	0	0.00	23.00	3.1	20,880	0.01%
2020/07/09	0.1	23.15	14	23.16	23.10	-13.9	20,974	-0.07%
2020/07/08	0.1	23.15	0	0.00	23.15	0.1	21,036	0.00%
2020/07/07	0.1	23.20	0	0.00	23.20	0.1	21,085	0.00%
2020/07/06	0.1	23.25	7	23.17	23.25	-6.9	21,036	-0.03%
2020/07/03	0.1	23.00	0	0.00	22.95	0.1	20,969	0.00%
2020/07/02	0	0.00	5	22.85	22.90	-5	21,013	-0.02%
2020/07/01	1.1	22.75	0	0.00	22.75	1.1	21,091	0.01%
2020/06/30	12	22.65	0	0.00	22.65	12	21,044	0.06%
2020/06/29	4.1	22.57	42	22.60	22.65	-37.9	21,241	-0.18%
2020/06/24	2	22.80	0	0.00	22.70	2	21,403	0.01%
2020/06/23	1	22.65	0	0.00	22.75	1	21,747	0.00%
2020/06/22	0.1	22.70	0	0.00	22.65	0.1	21,869	0.00%
2020/06/17	1	22.75	0	0.00	22.80	1	22,695	0.00%
2020/06/15	1	22.65	0	0.00	22.60	1	24,996	0.00%
2020/06/12	9	22.72	0	0.00	22.85	9	25,738	0.03%
2020/06/11	1	23.15	0	0.00	23.00	1	26,333	0.00%
2020/06/10	0.2	23.50	2	23.25	23.50	-1.8	26,541	-0.01%
2020/06/03	10	23.22	0.1	23.20	23.20	9.9	28,829	0.03%
2020/06/01	0	0.00	6	22.98	22.95	-6	28,723	-0.02%
2020/05/29	1	22.60	1	22.55	22.85	0	28,679	0.00%
2020/05/28	5	22.65	0	0.00	22.50	5	28,147	0.02%
2020/05/27	0	0.00	5	22.35	22.60	-5	28,477	-0.02%
2020/05/25	6	21.88	0	0.00	22.10	6	28,663	0.02%
2020/05/22	5	22.05	1	22.10	21.95	4	28,784	0.01%
2020/05/20	1	22.05	0	0.00	22.10	1	28,722	0.00%
2020/05/18	40	21.80	0	0.00	21.80	40	28,773	0.14%
2020/05/15	2	21.90	0	0.00	21.80	2	28,813	0.01%
2020/05/14	31	21.86	0	0.00	21.90	31	28,788	0.11%
2020/05/13	72	21.92	0	0.00	21.95	72	28,675	0.25%
2020/05/11	0	0.00	200	22.05	22.00	-200	28,507	-0.70%	大賣/鉅額交易
2020/05/06	4	21.66	0	0.00	21.65	4	28,314	0.01%
2020/05/05	5	21.80	0	0.00	21.80	5	28,213	0.02%
2020/04/30	1	22.30	3	22.18	22.05	-2	28,054	-0.01%
2020/04/29	0	0.00	1	21.65	21.65	-1	27,876	0.00%
2020/04/28	4	21.30	2	21.30	21.30	2	27,816	0.01%
2020/04/27	1	21.00	2	21.00	21.00	-1	28,550	0.00%
2020/04/24	0	0.00	2	20.45	20.60	-2	28,270	-0.01%
2020/04/22	4	19.90	0	0.00	19.95	4	27,573	0.01%
2020/04/21	29	20.24	0	0.00	20.10	29	27,350	0.11%
2020/04/16	5	21.05	0	0.00	21.10	5	26,963	0.02%
2020/04/15	0	0.00	2	21.05	21.20	-2	26,808	-0.01%
2020/04/14	20	20.80	0	0.00	21.00	20	26,794	0.07%
2020/04/10	10.6	20.56	15	20.60	20.60	-4.4	26,350	-0.02%
2020/04/09	0	0.00	15	20.10	20.15	-15	26,141	-0.06%
2020/04/08	1	19.90	1	20.00	19.95	0	26,046	0.00%
2020/04/06	0	0.00	1	19.60	19.50	-1	25,612	0.00%
2020/04/01	1	19.60	0	0.00	19.50	1	25,371	0.00%
2020/03/31	4	19.49	0	0.00	19.65	4	25,177	0.02%
2020/03/27	2	19.85	10	19.90	19.85	-8	24,421	-0.03%
2020/03/25	40	19.53	36	19.54	19.50	4	23,915	0.02%
2020/03/24	3	18.90	17.2	18.84	18.60	-14.2	23,630	-0.06%
2020/03/23	7	17.91	43	17.96	17.95	-36	23,369	-0.15%
2020/03/20	35	18.15	19	18.17	18.65	16	23,198	0.07%
2020/03/19	13.2	17.62	24	17.55	17.25	-10.8	22,229	-0.05%
2020/03/18	5	19.35	0.7	19.15	19.05	4.3	20,736	0.02%
2020/03/17	3.1	19.36	1,172	19.44	19.45	-1,168.9	19,882	-5.88%	大賣/鉅額交易
2020/03/16	37	20.40	0	0.00	20.10	37	18,962	0.20%
2020/03/13	31.6	20.37	0	0.00	21.15	31.6	18,356	0.17%
2020/03/12	31	21.79	312	21.71	21.80	-281	17,142	-1.64%	大賣/鉅額交易
2020/03/11	55.1	22.65	0	0.00	22.65	55.1	16,380	0.34%
2020/03/10	21	22.64	26	22.35	22.60	-5	16,170	-0.03%
2020/03/09	25	22.77	0	0.00	22.70	25	15,642	0.16%
2020/03/06	12	23.35	1	23.40	23.25	11	15,037	0.07%
2020/03/05	0.1	23.60	2	23.53	23.55	-1.9	14,724	-0.01%
2020/03/03	3.1	23.42	4	23.45	23.50	-0.9	14,488	-0.01%
2020/03/02	1	23.25	23	23.26	23.20	-22	14,264	-0.15%
2020/02/27	0.1	23.80	60	23.70	23.70	-59.9	14,559	-0.41%
2020/02/26	2	23.80	10	23.80	23.90	-8	14,324	-0.06%
2020/02/25	0.6	24.10	10	23.90	24.00	-9.4	14,066	-0.07%
2020/02/21	0.6	24.50	50	24.50	24.40	-49.4	13,810	-0.36%
2020/02/20	0	0.00	23	24.70	24.50	-23	13,714	-0.17%
2020/02/19	0.1	24.60	51	24.50	24.60	-50.9	13,555	-0.38%
2020/02/18	0.1	24.40	0	0.00	24.40	0.1	13,428	0.00%
2020/02/17	0.1	24.25	0	0.00	24.20	0.1	13,343	0.00%
2020/02/14	0.1	24.10	5	24.10	24.10	-4.9	13,343	-0.04%
2020/02/12	0	0.00	32	24.10	24.00	-32	13,399	-0.24%
2020/02/11	0	0.00	1	24.10	24.10	-1	13,312	-0.01%
2020/02/10	3	23.92	93	23.81	24.05	-90	13,321	-0.68%
2020/02/06	20	24.10	0	0.00	24.15	20	13,448	0.15%
2020/02/03	6	23.03	77	23.10	23.45	-71	13,336	-0.53%
2020/01/31	16	23.60	0	0.00	23.60	16	13,143	0.12%
2020/01/30	31	23.55	61	23.63	23.50	-30	12,848	-0.23%
2020/01/20	0	0.00	0.1	24.55	24.55	-0.1	11,839	0.00%
2020/01/16	0	0.00	6.1	24.00	24.00	-6.1	11,577	-0.05%
2020/01/15	0	0.00	7	23.95	24.00	-7	11,652	-0.06%
2020/01/14	0	0.00	1	24.00	24.00	-1	11,648	-0.01%
2020/01/13	0	0.00	3	23.80	23.90	-3	11,468	-0.03%
2020/01/10	1	23.55	0	0.00	23.60	1	11,338	0.01%
2020/01/03	1	23.75	10	23.80	23.85	-9	10,770	-0.08%
2020/01/02	0	0.00	2	23.70	23.70	-2	10,775	-0.02%
2019/12/31	5	23.75	0	0.00	23.70	5	10,678	0.05%
2019/12/30	2	23.95	0	0.00	23.95	2	10,638	0.02%
2019/12/27	0	0.00	0.1	23.90	23.95	-0.1	10,620	0.00%
2019/12/25	2	23.85	0	0.00	23.85	2	10,913	0.02%
2019/12/24	0	0.00	20	23.90	23.85	-20	11,117	-0.18%
2019/12/23	0.8	23.95	0	0.00	23.95	0.8	11,246	0.01%
2019/12/18	5	23.90	105	23.79	23.90	-100	11,314	-0.88%	大賣/
2019/12/17	20	23.50	0	0.00	23.60	20	11,273	0.18%
2019/12/16	1	23.25	0	0.00	23.20	1	11,028	0.01%
2019/12/13	0	0.00	3.1	23.25	23.30	-3.1	11,039	-0.03%
2019/12/09	12	22.95	10	22.95	23.00	2	11,082	0.02%
2019/11/28	0	0.00	2	23.00	23.00	-2	11,593	-0.02%
2019/11/27	1	22.95	0	0.00	23.00	1	11,783	0.01%
2019/11/26	0	0.00	9.2	22.95	23.00	-9.2	11,788	-0.08%
2019/11/25	1	22.80	0	0.00	22.80	1	10,965	0.01%
2019/11/21	2	22.68	0	0.00	22.65	2	11,226	0.02%
2019/11/20	0	0.00	1.7	22.90	22.90	-1.7	11,233	-0.02%
2019/11/19	0	0.00	38	22.90	22.90	-38	11,302	-0.34%
2019/11/18	0	0.00	2	22.65	22.80	-2	11,331	-0.02%
2019/11/14	0	0.00	1	22.55	22.60	-1	11,438	-0.01%
2019/11/13	6	22.65	0	0.00	22.60	6	11,539	0.05%
2019/11/12	0	0.00	0.1	22.80	22.80	-0.1	11,527	0.00%
2019/11/07	0	0.00	43	22.77	22.75	-43	12,405	-0.35%
2019/11/05	1	22.60	0	0.00	22.75	1	12,933	0.01%
2019/11/04	0	0.00	1	22.60	22.70	-1	13,020	-0.01%
2019/10/31	4	22.40	0	0.00	22.35	4	13,385	0.03%
2019/10/28	0	0.00	0	22.30	22.30	0	13,625	0.00%
2019/10/25	0	0.00	3	22.20	22.30	-3	13,741	-0.02%
2019/10/23	22	21.96	0	0.00	22.00	22	13,820	0.16%
2019/10/22	15	22.10	0	0.00	22.25	15	13,707	0.11%
2019/10/15	1	22.00	0	0.00	22.05	1	13,859	0.01%
2019/10/14	1	22.00	0	0.00	22.05	1	13,958	0.01%
2019/10/09	3	21.90	0	0.00	21.85	3	13,990	0.02%
2019/10/04	0	0.00	1.8	21.97	22.00	-1.8	14,101	-0.01%
2019/10/03	1	21.80	0	0.00	21.80	1	14,166	0.01%
2019/09/26	1	22.00	0	0.00	21.95	1	13,866	0.01%
2019/09/25	21	21.95	0	0.00	22.10	21	13,860	0.15%
2019/09/24	1	22.05	0.1	22.20	22.15	0.9	13,610	0.01%
2019/09/23	2	22.18	13	22.15	22.20	-11	13,511	-0.08%
2019/09/20	2	22.25	0	0.00	22.40	2	13,608	0.01%
2019/09/18	0.4	22.35	0	0.00	22.25	0.4	13,475	0.00%
2019/09/17	20	22.10	0	0.00	22.20	20	13,455	0.15%
2019/09/16	7	22.10	0	0.00	22.10	7	13,651	0.05%
2019/09/12	3	22.05	0	0.00	22.00	3	13,649	0.02%
2019/09/10	23	21.88	0	0.00	22.00	23	13,768	0.17%
2019/09/09	3	21.60	0	0.00	21.65	3	13,534	0.02%
2019/09/05	1	21.40	0	0.00	21.50	1	13,401	0.01%
2019/09/04	0.3	21.55	2	21.30	21.45	-1.7	13,652	-0.01%
2019/09/03	3	21.40	0.1	21.55	21.35	2.9	13,704	0.02%
2019/08/30	2	21.35	0	0.00	21.50	2	14,109	0.01%
2019/08/29	5.2	21.27	0	0.00	21.20	5.2	14,016	0.04%
2019/08/26	6.8	21.22	0	0.00	21.20	6.8	14,353	0.05%
2019/08/23	0	0.00	1	21.45	21.45	-1	14,436	-0.01%
2019/08/22	0	0.00	1	21.30	21.35	-1	14,497	-0.01%
2019/08/21	6	21.20	0	0.00	21.15	6	14,802	0.04%
2019/08/20	0	0.00	0	21.40	21.30	0	14,756	0.00%
2019/08/19	5	21.30	0	0.00	21.35	5	14,771	0.03%
2019/08/14	20	21.25	0	0.00	21.20	20	14,896	0.13%
2019/08/13	99	21.30	0	0.00	21.15	99	14,958	0.66%
2019/08/12	12	21.38	0	0.00	21.55	12	14,659	0.08%
2019/08/07	3	22.70	0	0.00	22.70	3	13,781	0.02%
2019/08/01	0	0.00	0.1	23.15	23.10	-0.1	13,283	0.00%
2019/07/30	6	23.15	93	23.20	23.25	-87	12,971	-0.67%
2019/07/29	0	0.00	0.5	23.10	23.10	-0.5	12,951	0.00%
2019/07/25	0	0.00	0	23.10	23.15	0	13,305	0.00%
2019/07/24	0	0.00	260	23.10	23.10	-260	13,494	-1.93%	大賣/鉅額交易
2019/07/19	0	0.00	3	23.10	23.10	-3	13,669	-0.02%
2019/07/18	0	0.00	0.1	23.05	23.05	-0.1	13,691	0.00%
2019/07/16	0	0.00	10	22.98	23.00	-10	13,557	-0.07%
2019/07/11	0	22.90	0	0.00	22.90	0	13,821	0.00%
2019/07/04	0.3	22.75	0	0.00	22.80	0.3	14,021	0.00%
2019/06/28	0	0.00	3	22.80	22.80	-3	14,211	-0.02%
2019/06/19	5	22.65	18	22.70	22.70	-13	14,359	-0.09%
2019/06/12	29	22.00	1.1	21.91	21.95	27.9	14,568	0.19%
2019/06/04	0	0.00	29	22.50	22.60	-29	13,830	-0.21%
2019/05/27	0	0.00	2	22.15	22.15	-2	13,278	-0.02%
2019/05/20	0	0.00	10	21.90	21.85	-10	13,181	-0.08%
2019/05/16	1	21.50	0	0.00	21.50	1	13,093	0.01%
2019/05/14	2	21.40	0	0.00	21.40	2	13,298	0.02%
2019/05/13	1	21.55	0	0.00	21.50	1	13,300	0.01%
2019/05/10	2	21.80	0	0.00	21.60	2	13,452	0.01%
2019/05/09	2	21.75	0	0.00	21.70	2	13,437	0.01%
2019/05/08	1	21.85	0	0.00	21.90	1	13,381	0.01%
2019/05/06	1	21.90	1	21.75	21.80	0	13,447	0.00%
2019/05/02	0	0.00	2	22.10	22.00	-2	13,187	-0.02%
2019/04/29	0	0.00	2	21.85	21.90	-2	12,813	-0.02%
2019/04/25	0	0.00	45	21.55	21.60	-45	12,795	-0.35%
2019/04/23	3	21.30	0.6	21.40	21.40	2.4	13,070	0.02%
2019/04/22	0.1	21.40	0.4	21.40	21.35	-0.3	13,112	0.00%
2019/04/16	8	21.30	6	21.30	21.30	2	13,163	0.02%
2019/04/10	2	21.25	0.2	21.30	21.30	1.8	13,026	0.01%
2019/04/09	0	0.00	58	21.20	21.25	-58	13,024	-0.45%
2019/04/08	2	21.20	0	0.00	21.15	2	12,939	0.02%
2019/04/03	0	0.00	2	21.20	21.20	-2	12,791	-0.02%
2019/04/01	10	21.10	0	0.00	21.10	10	12,738	0.08%
2019/03/29	2	21.10	10	21.10	21.10	-8	12,527	-0.06%
2019/03/28	1	21.00	0	0.00	21.05	1	12,396	0.01%
2019/03/26	0	0.00	44	20.95	21.10	-44	12,412	-0.35%
2019/03/25	29	20.90	0	0.00	20.90	29	12,408	0.23%
2019/03/22	0	0.00	0.7	21.10	21.10	-0.7	12,398	-0.01%
2019/03/20	44	21.05	35	21.05	21.10	9	12,349	0.07%
2019/03/18	0	0.00	26.2	20.99	21.00	-26.2	12,225	-0.21%
2019/03/15	0	0.00	5	20.90	20.85	-5	12,204	-0.04%
2019/03/14	3	21.00	11	21.00	20.95	-8	12,020	-0.07%
2019/03/13	0	0.00	0.3	21.00	21.00	-0.3	12,131	0.00%
2019/03/06	0	0.00	1	20.85	20.90	-1	13,759	-0.01%
2019/03/04	6.7	20.77	0	0.00	20.95	6.7	13,833	0.05%
2019/02/27	10	20.70	0.3	20.85	20.80	9.7	13,662	0.07%
2019/02/25	16	20.73	0	0.00	20.80	16	13,491	0.12%
2019/02/22	0	0.00	0.3	20.80	20.80	-0.3	13,473	0.00%
2019/02/20	88	20.60	0	0.00	20.60	88	13,380	0.66%
2019/02/18	5	20.60	0	0.00	20.60	5	13,292	0.04%
2019/02/15	3	20.55	0	0.00	20.50	3	13,282	0.02%
2019/02/14	0	0.00	10.5	20.70	20.60	-10.5	13,277	-0.08%
2019/02/13	0	0.00	10	20.65	20.60	-10	13,139	-0.08%
2019/02/11	10	20.40	0	0.00	20.40	10	13,010	0.08%
2019/01/30	0	0.00	1	20.40	20.40	-1	12,914	-0.01%
2019/01/22	0	0.00	5	20.17	20.25	-5	12,967	-0.04%
2019/01/17	1	19.95	13	20.00	20.05	-12	13,148	-0.09%
2019/01/15	4	20.00	0	0.00	20.15	4	13,330	0.03%
2019/01/14	1	20.05	0	0.00	20.20	1	13,072	0.01%
2019/01/09	0	0.00	0.7	20.20	20.20	-0.7	13,208	-0.01%
2019/01/07	1	19.95	11	19.95	20.00	-10	13,344	-0.07%
2018/12/27	5	19.95	0	0.00	19.85	5	15,072	0.03%
2018/12/26	16	19.67	0	0.00	19.70	16	15,158	0.11%
2018/12/24	0	0.00	5.5	19.67	19.80	-5.5	15,418	-0.04%
2018/12/20	5	19.90	0	0.00	19.90	5	15,670	0.03%
2018/12/14	2	19.83	0	0.00	19.95	2	15,718	0.01%
2018/12/11	1	19.80	0	0.00	19.75	1	15,534	0.01%
2018/12/10	60	19.80	0	0.00	19.75	60	15,478	0.39%
2018/12/06	0	0.00	5	19.90	19.90	-5	15,479	-0.03%
2018/12/05	1	19.95	0	0.00	19.95	1	15,370	0.01%
2018/11/30	6	20.28	0	0.00	19.95	6	14,999	0.04%
2018/11/29	10	20.25	1	20.30	20.20	9	13,787	0.07%
2018/11/26	0	0.00	1	20.30	20.20	-1	13,754	-0.01%
2018/11/23	6.1	20.30	0	0.00	20.30	6.1	13,674	0.04%
2018/11/13	1	19.95	0	0.00	20.00	1	13,770	0.01%
2018/11/08	1	20.05	0.1	20.30	20.30	0.9	13,805	0.01%
2018/11/07	0	0.00	2	19.95	20.00	-2	13,680	-0.01%
2018/11/02	1	19.45	0	0.00	19.65	1	15,174	0.01%
2018/10/29	2	19.35	24	19.40	19.40	-22	15,706	-0.14%
2018/10/26	0.6	19.55	0	0.00	19.50	0.6	15,824	0.00%
2018/10/25	2	19.30	5	19.25	19.40	-3	15,814	-0.02%
2018/10/24	1	19.30	1	19.65	19.50	0	15,712	0.00%
2018/10/23	1	19.65	0.3	19.70	19.60	0.7	15,663	0.00%
2018/10/22	1	19.85	2	19.70	19.90	-1	15,776	-0.01%
2018/10/19	5	19.80	0	0.00	19.85	5	15,905	0.03%
2018/10/18	2.5	19.76	0	0.00	19.80	2.5	15,881	0.02%
2018/10/17	5	19.90	0	0.00	19.75	5	15,910	0.03%
2018/10/16	1	19.85	5	19.80	19.80	-4	15,759	-0.03%
2018/10/15	4	19.84	0	0.00	19.80	4	15,581	0.03%
2018/10/12	1.3	19.95	0	0.00	20.10	1.3	15,337	0.01%
2018/10/11	3	20.03	15	20.12	19.95	-12	14,895	-0.08%
2018/10/08	0	0.00	45	20.55	20.50	-45	13,803	-0.33%
2018/10/05	1	20.40	1	20.40	20.40	0	13,606	0.00%
2018/10/04	1	20.50	0	0.00	20.50	1	13,384	0.01%
2018/09/28	2	20.75	0	0.00	20.80	2	13,046	0.02%
2018/09/27	10	20.80	2	20.83	20.95	8	12,889	0.06%
2018/09/26	0.5	20.90	0	0.00	20.80	0.5	12,705	0.00%
2018/09/25	11.7	20.75	0	0.00	20.80	11.7	12,703	0.09%
2018/09/19	12.9	20.51	0	0.00	20.55	12.9	12,606	0.10%
2018/09/18	0.4	20.50	0	0.00	20.40	0.4	12,690	0.00%
2018/09/13	0	0.00	5	20.40	20.55	-5	13,007	-0.04%
2018/09/12	0	0.00	1	20.40	20.40	-1	13,026	-0.01%
2018/09/11	1	20.30	0	0.00	20.40	1	13,095	0.01%
2018/09/10	0	0.00	2	20.38	20.35	-2	13,387	-0.01%
2018/09/05	0.4	20.50	0	0.00	20.35	0.4	13,747	0.00%
2018/09/03	10	20.50	10	20.50	20.50	0	13,686	0.00%
2018/08/31	10	20.40	10	20.40	20.55	0	13,770	0.00%
2018/08/29	2	20.45	0	0.00	20.50	2	13,910	0.01%
2018/08/24	0.5	20.55	0	0.00	20.50	0.5	14,136	0.00%
2018/08/23	15	20.54	0	0.00	20.55	15	15,122	0.10%
2018/08/17	1	20.20	0	0.00	20.25	1	15,218	0.01%
2018/08/16	2	20.15	12	20.15	20.15	-10	15,237	-0.07%
2018/08/15	98	20.25	5	20.40	20.20	93	15,188	0.61%
2018/08/13	4	20.39	0	0.00	20.40	4	15,029	0.03%
2018/08/10	2	20.40	3	20.55	20.50	-1	14,979	-0.01%
2018/08/09	2	21.30	2	21.25	21.35	0	14,262	0.00%
2018/08/07	5	21.30	0	0.00	21.25	5	13,425	0.04%
2018/08/06	3	21.10	0	0.00	21.20	3	13,258	0.02%
2018/08/03	1	21.00	0	0.00	21.05	1	13,145	0.01%
2018/07/27	0	0.00	1	21.00	21.00	-1	12,644	-0.01%
2018/07/26	1	20.85	0	0.00	20.90	1	12,461	0.01%
2018/07/25	1	20.85	0	0.00	20.80	1	12,412	0.01%
2018/07/24	2	20.80	0	0.00	20.85	2	12,438	0.02%
2018/07/20	5	20.65	0	0.00	20.70	5	12,632	0.04%
2018/07/17	0	0.00	1	20.65	20.60	-1	12,746	-0.01%
2018/07/16	1	20.65	1	20.65	20.60	0	12,769	0.00%
2018/07/13	0	0.00	1	20.65	20.65	-1	12,872	-0.01%
2018/07/10	2	20.40	0	0.00	20.50	2	12,983	0.02%
2018/07/09	0	0.00	1	20.40	20.35	-1	13,016	-0.01%
2018/07/02	3	20.38	0	0.00	20.30	3	13,109	0.02%
2018/06/29	1	20.50	0	0.00	20.60	1	13,082	0.01%
2018/06/27	1	20.35	1	20.35	20.35	0	12,830	0.00%
2018/06/26	10	20.40	0	0.00	20.35	10	12,851	0.08%
2018/06/25	2	20.50	0	0.00	20.45	2	12,814	0.02%
2018/06/20	2	20.50	0	0.00	20.50	2	12,782	0.02%
2018/06/19	30	20.47	0	0.00	20.40	30	12,743	0.24%
2018/06/14	1	20.80	0	0.00	20.70	1	12,164	0.01%
2018/06/01	0	0.00	5	20.70	20.75	-5	12,550	-0.04%
2018/05/30	1	20.60	0	0.00	20.55	1	11,583	0.01%
2018/05/28	3	20.90	0	0.00	20.95	3	11,623	0.03%
2018/05/22	0	0.00	14.9	20.79	20.70	-14.9	12,129	-0.12%
2018/05/18	0	0.00	132	20.78	20.80	-132	12,497	-1.06%	大賣/鉅額交易
2018/05/14	0	0.00	0.1	20.70	20.70	-0.1	13,806	0.00%
2018/05/11	0	0.00	2	20.60	20.60	-2	13,895	-0.01%
2018/05/08	1	20.35	1	20.30	20.35	0	13,913	0.00%
2018/05/04	0	0.00	22	20.40	20.30	-22	13,988	-0.16%
2018/04/30	8	20.40	8	20.40	20.40	0	14,058	0.00%
2018/04/25	50	20.40	2	20.40	20.50	48	13,979	0.34%
2018/04/24	0	0.00	2	20.45	20.50	-2	14,070	-0.01%
2018/04/17	1	20.25	0	0.00	20.25	1	14,531	0.01%
2018/04/16	0.1	20.30	0	0.00	20.25	0.1	14,616	0.00%
2018/04/03	0	0.00	3	20.22	20.20	-3	15,129	-0.02%
2018/03/30	0	0.00	2	20.20	20.25	-2	15,169	-0.01%
2018/03/29	5	20.15	0	0.00	20.25	5	15,097	0.03%
2018/03/28	51	20.15	0	0.00	20.20	51	14,917	0.34%
2018/03/23	15	20.00	0	0.00	20.05	15	14,680	0.10%
2018/03/13	3	20.05	0	0.00	20.15	3	14,528	0.02%
2018/03/12	0	0.00	0.4	20.05	20.05	-0.4	14,424	0.00%
2018/03/06	0	0.00	130.6	19.90	19.95	-130.6	14,871	-0.88%	大賣/鉅額交易
2018/03/05	0	0.00	2	19.80	19.80	-2	15,202	-0.01%
2018/03/02	1	19.75	0.4	19.95	19.80	0.6	15,164	0.00%
2018/03/01	0	0.00	9	19.99	19.95	-9	15,094	-0.06%
2018/02/23	0	0.00	13	20.00	19.90	-13	14,730	-0.09%
2018/02/22	1	19.60	0	0.00	19.85	1	14,828	0.01%
2018/02/12	0	0.00	3.3	19.46	19.45	-3.3	14,828	-0.02%
2018/02/09	31	19.55	0	0.00	19.45	31	14,731	0.21%
2018/02/08	10	19.70	0	0.00	19.70	10	14,738	0.07%
2018/02/06	15	19.49	28	19.58	19.50	-13	14,673	-0.09%
2018/01/24	0	0.00	1	19.90	20.00	-1	14,001	-0.01%
2018/01/23	0	0.00	8	20.00	20.00	-8	14,034	-0.06%
2018/01/22	0	0.00	1	20.00	20.00	-1	14,205	-0.01%
2018/01/19	0	0.00	1	19.95	20.05	-1	14,874	-0.01%
2018/01/17	0	0.00	10	20.05	20.05	-10	15,281	-0.07%
2018/01/15	5	19.95	0	0.00	20.00	5	15,109	0.03%
2018/01/10	50	19.85	0	0.00	19.85	50	15,259	0.33%
2018/01/09	30	19.87	0	0.00	19.85	30	15,173	0.20%
2018/01/08	61	19.77	20	19.80	19.85	41	15,307	0.27%
2018/01/05	10	19.65	0	0.00	19.70	10	15,164	0.07%
2018/01/03	2	19.55	0	0.00	19.55	2	15,580	0.01%