第一金 (2892)-凱基-永和券商分點個股進出

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
27.60
漲跌
--
漲幅
0.00%
成交量
21,203張
產業
上市金融類股
2236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－凱基-永和券商分點個股進出

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

凱基-永和券商分點個股進出
凱基-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	0	27.50	27.60	0	17,667	0.00%
2024/11/19	0	0.00	4	27.88	27.95	-4	17,178	-0.02%
2024/11/18	1	27.45	3	27.53	27.65	-2	16,318	-0.01%
2024/11/14	0.7	26.43	0	0.00	26.20	0.7	15,041	0.00%
2024/11/13	3	26.45	0	26.55	26.60	3	14,887	0.02%
2024/11/12	2.7	26.51	0	0.00	26.50	2.7	14,595	0.02%
2024/11/08	0.4	26.90	0	0.00	26.80	0.4	14,328	0.00%
2024/11/06	0	0.00	1	26.95	26.90	-1	15,006	-0.01%
2024/11/01	1	27.05	0	0.00	27.00	1	16,582	0.01%
2024/10/29	3.2	27.00	0	0.00	27.10	3.2	16,598	0.02%
2024/10/25	0.4	27.35	0	0.00	27.35	0.4	16,774	0.00%
2024/10/21	2	27.30	0	0.00	27.25	2	17,241	0.01%
2024/10/18	0	0.00	1	27.40	27.60	-1	17,317	-0.01%
2024/10/17	0	0.00	1	27.05	27.15	-1	17,415	-0.01%
2024/10/15	0.5	27.20	2	27.10	27.35	-1.5	17,420	-0.01%
2024/10/14	0.8	26.95	0	0.00	26.90	0.8	17,329	0.00%
2024/10/11	0	0.00	0	27.00	26.85	0	17,427	0.00%
2024/10/09	4	26.88	0	0.00	26.80	4	17,567	0.02%
2024/10/08	1	26.90	0	0.00	26.95	1	17,498	0.01%
2024/10/07	6	27.05	0	0.00	27.05	6	17,399	0.03%
2024/10/04	0.5	27.25	0	0.00	27.20	0.5	17,263	0.00%
2024/10/01	0	0.00	1	27.30	27.25	-1	17,047	-0.01%
2024/09/30	5	27.46	0	0.00	27.40	5	17,127	0.03%
2024/09/27	2	27.73	3	27.78	27.80	-1	17,158	-0.01%
2024/09/26	0	0.00	2.2	27.70	27.80	-2.2	17,137	-0.01%
2024/09/25	1	27.60	1.2	27.66	27.70	-0.2	17,052	0.00%
2024/09/23	0	0.00	0	27.35	27.35	0	17,044	0.00%
2024/09/20	0.5	27.40	0	0.00	27.30	0.5	17,054	0.00%
2024/09/19	0	0.00	0	27.30	27.20	0	16,754	0.00%
2024/09/18	2.6	27.22	0.8	27.33	27.15	1.8	16,790	0.01%
2024/09/13	0	0.00	1	27.20	27.25	-1	17,124	-0.01%
2024/09/12	0	0.00	1	27.30	27.40	-1	17,232	-0.01%
2024/09/11	1	27.30	0	0.00	27.00	1	17,138	0.01%
2024/09/10	0	0.00	4	27.28	27.30	-4	17,075	-0.02%
2024/09/09	0	0.00	0.5	26.90	26.95	-0.5	16,874	0.00%
2024/09/06	0	26.85	0	0.00	27.05	0	16,808	0.00%
2024/09/05	5	26.88	0	0.00	26.85	5	16,817	0.03%
2024/09/04	10	26.60	22	26.66	26.70	-12	16,875	-0.07%
2024/09/03	1.2	27.03	0	0.00	26.95	1.2	16,686	0.01%
2024/09/02	3	27.23	1	27.25	27.20	2	16,748	0.01%
2024/08/30	2	27.15	0	0.00	27.25	2	16,856	0.01%
2024/08/29	0	0.00	1.2	27.14	27.05	-1.2	16,741	-0.01%
2024/08/28	0.4	27.20	2	27.18	27.20	-1.6	16,786	-0.01%
2024/08/27	5	27.15	0	0.00	27.15	5	17,616	0.03%
2024/08/26	0	0.00	8	27.44	27.45	-8	17,847	-0.04%
2024/08/23	0	0.00	9	27.20	27.10	-9	18,180	-0.05%
2024/08/21	0	0.00	1	27.20	27.20	-1	18,507	-0.01%
2024/08/20	1	27.05	1	27.05	27.15	0	18,753	0.00%
2024/08/16	1	26.85	2	26.98	26.85	-1	19,506	-0.01%
2024/08/15	9	26.62	0	0.00	26.55	9	19,929	0.05%
2024/08/14	20	26.95	0	0.00	27.00	20	20,630	0.10%
2024/08/13	10	26.80	0	0.00	26.80	10	21,049	0.05%
2024/08/12	6	27.10	0	0.00	27.00	6	21,062	0.03%
2024/08/09	3	26.85	6	26.92	26.85	-3	21,000	-0.01%
2024/08/08	4.8	26.49	1	26.55	26.40	3.8	20,644	0.02%
2024/08/07	24	28.33	0	0.00	28.25	24	20,144	0.12%
2024/08/06	0.4	28.50	0.3	28.45	28.20	0.1	19,803	0.00%
2024/08/05	2	27.90	77	27.90	28.05	-75	19,387	-0.39%
2024/08/02	2	29.10	0	0.00	29.10	2	18,926	0.01%
2024/08/01	1	29.45	0	0.00	29.45	1	18,749	0.01%
2024/07/31	6	29.33	0	0.00	29.35	6	18,893	0.03%
2024/07/30	0	29.30	0	0.00	29.35	0	18,731	0.00%
2024/07/29	0.5	29.35	10	29.45	29.50	-9.5	18,681	-0.05%
2024/07/26	0	0.00	20	29.20	29.30	-20	18,481	-0.11%
2024/07/23	2	29.20	0	0.00	29.30	2	18,502	0.01%
2024/07/22	1.6	28.86	2	28.93	29.00	-0.5	18,451	0.00%
2024/07/19	0	0.00	1	29.15	29.15	-1	18,409	-0.01%
2024/07/18	0.6	29.25	1	29.25	29.40	-0.4	18,229	0.00%
2024/07/17	1	29.05	3.5	28.94	29.00	-2.5	17,927	-0.01%
2024/07/15	1	29.00	14	29.00	29.00	-13	18,134	-0.07%
2024/07/12	0	0.00	6	28.75	28.90	-6	18,097	-0.03%
2024/07/11	0	0.00	5	28.80	28.85	-5	18,034	-0.03%
2024/07/10	5	28.73	0	0.00	28.75	5	18,260	0.03%
2024/07/09	0	0.00	1	28.65	28.65	-1	18,170	-0.01%
2024/07/05	2	28.60	1	28.50	28.60	1	18,089	0.01%
2024/07/04	1	28.60	0	0.00	28.60	1	18,172	0.01%
2024/07/02	10	28.00	0.2	28.00	28.00	9.8	17,911	0.05%
2024/07/01	2	28.05	2	28.20	28.00	0	18,108	0.00%
2024/06/28	0	0.00	5	28.00	28.10	-5	18,137	-0.03%
2024/06/26	0	0.00	0	28.00	28.00	0	18,086	0.00%
2024/06/19	0	0.00	2	28.15	28.10	-2	17,778	-0.01%
2024/06/18	0	0.00	0.1	28.00	28.10	-0.1	17,832	0.00%
2024/06/13	0	0.00	1	27.85	27.80	-1	18,027	-0.01%
2024/06/12	0	0.00	0.7	27.70	27.70	-0.7	18,487	0.00%
2024/06/11	0.4	27.90	3	27.92	27.80	-2.6	18,774	-0.01%
2024/06/06	0	0.00	1	27.60	27.50	-1	18,763	-0.01%
2024/06/04	0	27.55	0	0.00	27.45	0	18,695	0.00%
2024/06/03	1	27.50	0	0.00	27.55	1	18,652	0.01%
2024/05/31	1	27.70	1.1	27.55	27.50	-0.1	18,618	0.00%
2024/05/30	7	27.40	1	27.50	27.30	6	17,908	0.03%
2024/05/29	1	27.80	0	0.00	27.60	1	17,838	0.01%
2024/05/28	1	28.30	0	0.00	28.05	1	17,463	0.01%
2024/05/27	1	28.25	1	28.15	28.30	0	17,715	0.00%
2024/05/24	10	28.26	1	28.30	28.20	9	17,476	0.05%
2024/05/23	0	0.00	6	28.44	28.95	-6	17,302	-0.03%
2024/05/22	0	0.00	2	28.38	28.50	-2	16,734	-0.01%
2024/05/21	4	28.36	12	28.13	28.35	-8	16,388	-0.05%
2024/05/20	7	28.44	4.6	28.62	28.90	2.4	15,840	0.02%
2024/05/17	5.5	28.01	0.1	27.95	28.05	5.4	14,951	0.04%
2024/05/16	0	0.00	119	27.70	27.75	-119	14,519	-0.82%	大賣/鉅額交易
2024/05/14	14	27.46	0	0.00	27.40	14	14,495	0.10%
2024/05/13	9	27.73	0	0.00	27.80	9	14,403	0.06%
2024/05/10	0	0.00	2	27.85	27.90	-2	14,308	-0.01%
2024/05/09	3	27.85	0	0.00	27.75	3	14,213	0.02%
2024/05/08	0	0.00	5	27.95	28.00	-5	14,187	-0.04%
2024/05/07	0	0.00	11	27.79	27.80	-11	14,080	-0.08%
2024/05/06	15	27.80	15	27.75	27.90	0	14,004	0.00%
2024/04/29	10.5	27.47	1	27.45	27.50	9.5	13,486	0.07%
2024/04/26	7.1	26.90	0	0.00	26.95	7.1	13,225	0.05%
2024/04/25	1	27.00	5	26.90	26.90	-4	13,260	-0.03%
2024/04/24	0	0.00	10	27.20	27.20	-10	13,199	-0.08%
2024/04/22	0.5	27.05	1	27.15	27.10	-0.5	13,709	0.00%
2024/04/18	7	26.90	0	0.00	26.90	7	13,366	0.05%
2024/04/17	6	26.94	0	0.00	26.90	6	13,304	0.05%
2024/04/16	12.1	26.80	0	0.00	26.75	12.1	13,255	0.09%
2024/04/15	0	27.30	0	0.00	27.20	0	12,912	0.00%
2024/04/12	6.2	27.25	0	0.00	27.35	6.2	12,922	0.05%
2024/04/11	0	27.50	0	0.00	27.45	0	12,870	0.00%
2024/04/10	0	0.00	1	27.50	27.50	-1	12,862	-0.01%
2024/04/09	1	27.50	0	0.00	27.55	1	12,897	0.01%
2024/04/03	10	27.15	0	0.00	27.15	10	12,931	0.08%
2024/04/02	0	27.75	0.1	27.70	27.75	-0.1	12,738	0.00%
2024/04/01	0.5	27.75	0	0.00	27.75	0.5	12,763	0.00%
2024/03/29	2.6	27.65	0	0.00	27.70	2.6	12,727	0.02%
2024/03/27	0	0.00	0	27.70	27.70	0	12,472	0.00%
2024/03/26	0	0.00	5	27.70	27.80	-5	12,502	-0.04%
2024/03/25	1.3	27.63	5	27.55	27.70	-3.7	12,610	-0.03%
2024/03/22	1	27.55	1	27.60	27.60	0	12,632	0.00%
2024/03/20	0.1	27.30	0	0.00	27.20	0.1	12,578	0.00%
2024/03/19	1	27.35	0	27.45	27.35	1	12,480	0.01%
2024/03/18	0	0.00	0	27.50	27.45	0	12,439	0.00%
2024/03/15	0	0.00	0.1	27.50	27.60	-0.1	12,363	0.00%
2024/03/14	0.4	27.55	1	27.60	27.65	-0.6	11,837	-0.01%
2024/03/13	15	27.00	10	27.20	27.25	5	11,503	0.04%
2024/03/12	15	27.08	0	0.00	27.05	15	11,330	0.13%
2024/03/11	0	0.00	0	27.10	27.05	0	11,319	0.00%
2024/03/08	0	0.00	1	27.10	27.10	-1	11,310	-0.01%
2024/03/07	2	27.03	1	27.00	27.00	1	11,333	0.01%
2024/03/06	0	27.00	0	27.05	27.10	0	11,411	0.00%
2024/03/05	12	26.90	5	26.90	26.90	7	11,789	0.06%
2024/03/04	5	26.95	1.5	26.97	26.95	3.5	11,792	0.03%
2024/02/29	0	0.00	4	26.91	27.10	-4	11,947	-0.03%
2024/02/27	5	27.00	1	27.05	26.90	4	11,741	0.03%
2024/02/26	6	26.94	1	27.00	26.90	5	11,702	0.04%
2024/02/23	0	0.00	5	27.15	27.15	-5	11,600	-0.04%
2024/02/22	0	27.20	1	27.20	27.25	-1	11,877	-0.01%
2024/02/21	7	27.20	17	27.15	27.20	-10	11,862	-0.08%
2024/02/20	0	0.00	5	27.45	27.40	-5	11,915	-0.04%
2024/02/19	25	27.13	2	27.10	27.20	23	12,068	0.19%
2024/02/16	0	0.00	2.2	26.76	26.85	-2.2	12,124	-0.02%
2024/02/15	5	26.91	0	0.00	26.75	5	12,089	0.04%
2024/01/29	1	26.90	0	0.00	26.80	1	11,718	0.01%
2024/01/22	2	26.50	0	0.00	26.40	2	11,756	0.02%
2024/01/19	1	26.45	3.3	26.49	26.45	-2.3	11,730	-0.02%
2024/01/18	0	26.40	0	0.00	26.20	0	11,764	0.00%
2024/01/17	14	26.24	0	0.00	26.10	14	11,754	0.12%
2024/01/16	12.5	26.54	0	0.00	26.50	12.5	11,459	0.11%
2024/01/11	0	0.00	10.4	27.20	27.05	-10.4	11,438	-0.09%
2024/01/10	0	27.10	0	0.00	26.90	0	11,439	0.00%
2024/01/09	1	27.25	0	0.00	27.05	1	11,468	0.01%
2024/01/08	0	0.00	7	27.24	27.25	-7	11,481	-0.06%
2024/01/03	10	26.95	0	0.00	27.00	10	11,752	0.09%
2024/01/02	0	0.00	0.1	27.39	27.25	-0.1	11,700	0.00%
2023/12/28	1	27.20	2	27.33	27.45	-1	11,986	-0.01%
2023/12/25	1	26.75	0	0.00	26.85	1	11,980	0.01%
2023/12/22	1	26.80	0	0.00	26.75	1	12,098	0.01%
2023/12/21	4	26.78	0	0.00	26.80	4	12,206	0.03%
2023/12/20	7	26.96	0	0.00	26.90	7	12,190	0.06%
2023/12/19	5	27.20	1	27.20	27.20	4	12,031	0.03%
2023/12/15	0	0.00	1	27.50	27.35	-1	12,182	-0.01%
2023/12/14	0	27.40	1	27.65	27.60	-1	11,961	-0.01%
2023/12/13	88	27.45	0.1	27.40	27.40	87.9	11,858	0.74%
2023/12/12	0	27.50	0	0.00	27.50	0	12,137	0.00%
2023/12/11	15	27.50	0	0.00	27.55	15	12,210	0.12%
2023/12/08	0	27.55	0	0.00	27.60	0	12,224	0.00%
2023/12/07	0	27.60	2	27.60	27.45	-2	12,328	-0.02%
2023/12/06	0	27.60	4	27.50	27.60	-4	12,344	-0.03%
2023/12/05	0	27.30	0	0.00	27.35	0	12,239	0.00%
2023/12/04	1	27.30	0.2	27.35	27.35	0.8	12,220	0.01%
2023/12/01	0	0.00	4	27.60	27.35	-4	12,174	-0.03%
2023/11/29	0	0.00	41.3	27.70	27.50	-41.3	11,585	-0.36%
2023/11/28	2	27.60	2.2	27.84	27.60	-0.2	11,458	0.00%
2023/11/27	2.7	27.62	0	0.00	27.45	2.7	11,698	0.02%
2023/11/22	0	0.00	0.5	27.70	27.70	-0.5	11,480	0.00%
2023/11/21	0	0.00	8.5	27.83	27.85	-8.5	11,594	-0.07%
2023/11/20	0	0.00	0.2	27.35	27.45	-0.2	11,446	0.00%
2023/11/17	0	0.00	1	27.65	27.55	-1	11,503	-0.01%
2023/11/16	0	0.00	5	27.35	27.50	-5	11,395	-0.04%
2023/11/10	0	0.00	1	26.85	26.85	-1	11,695	-0.01%
2023/11/09	0.4	26.85	2.1	26.85	26.80	-1.7	11,906	-0.01%
2023/11/07	0	0.00	0.1	26.85	26.85	-0.1	12,848	0.00%
2023/11/06	0	0.00	3	26.92	26.90	-3	13,334	-0.02%
2023/11/02	0.3	26.45	1	26.45	26.35	-0.7	13,641	-0.01%
2023/10/31	0.1	26.00	2	25.90	25.90	-1.9	14,169	-0.01%
2023/10/30	1	25.90	0	0.00	25.90	1	14,466	0.01%
2023/10/27	0.2	26.05	1	26.00	26.00	-0.8	14,522	-0.01%
2023/10/26	4.2	25.86	3	25.90	25.85	1.2	14,678	0.01%
2023/10/25	3.2	26.00	0	0.00	25.95	3.2	14,611	0.02%
2023/10/24	1.2	26.01	3	26.05	26.00	-1.8	14,735	-0.01%
2023/10/23	0	26.20	2	26.05	26.00	-2	14,869	-0.01%
2023/10/20	1.1	26.01	0	0.00	26.20	1.1	14,880	0.01%
2023/10/19	2	26.50	0	0.00	26.40	2	14,692	0.01%
2023/10/18	2	26.60	0	0.00	26.70	2	14,710	0.01%
2023/10/17	10	26.60	0	0.00	26.65	10	14,709	0.07%
2023/10/16	4.9	26.75	0	0.00	26.75	4.9	14,736	0.03%
2023/10/13	0.1	26.90	0	0.00	26.70	0.1	14,838	0.00%
2023/10/05	0.1	26.20	12	26.30	26.20	-12	14,787	-0.08%
2023/10/04	3.2	26.04	0	0.00	26.00	3.2	14,770	0.02%
2023/10/02	1.2	26.52	0.1	26.65	26.55	1	14,675	0.01%
2023/09/28	0.1	26.55	0	0.00	26.55	0.1	14,899	0.00%
2023/09/27	0.2	26.58	0	0.00	26.50	0.2	14,900	0.00%
2023/09/26	4.1	26.60	2	26.50	26.55	2.1	14,850	0.01%
2023/09/25	0	26.70	1.3	26.67	26.90	-1.3	14,744	-0.01%
2023/09/22	1.7	26.58	3	26.50	26.65	-1.3	14,802	-0.01%
2023/09/21	0.3	26.80	4	26.65	26.55	-3.7	14,822	-0.03%
2023/09/20	0.7	27.00	0	0.00	27.00	0.7	14,912	0.00%
2023/09/19	12.1	27.00	3	27.05	27.10	9.1	14,854	0.06%
2023/09/18	0	0.00	0.7	27.00	27.00	-0.7	14,960	0.00%
2023/09/15	1	26.85	1	26.95	26.90	0	15,054	0.00%
2023/09/14	1	26.95	0	0.00	27.10	1	14,807	0.01%
2023/09/13	0.1	26.75	0	0.00	26.75	0.1	14,706	0.00%
2023/09/12	0.1	26.65	0	0.00	26.75	0.1	14,916	0.00%
2023/09/08	0	26.55	1	26.50	26.55	-1	14,958	-0.01%
2023/09/07	0.5	26.45	0	0.00	26.45	0.5	15,063	0.00%
2023/09/06	2.1	26.45	0	0.00	26.40	2.1	15,125	0.01%
2023/09/05	2	26.55	0	0.00	26.60	2	15,065	0.01%
2023/09/04	2.1	26.60	0	0.00	26.60	2.1	15,105	0.01%
2023/09/01	10	26.55	0.1	26.55	26.45	9.9	15,193	0.07%
2023/08/31	4.4	26.48	0	0.00	26.30	4.4	15,220	0.03%
2023/08/30	0.1	26.80	0	0.00	26.70	0.1	14,856	0.00%
2023/08/25	1	26.30	0	0.00	26.25	1	16,008	0.01%
2023/08/24	0	0.00	1	26.55	26.45	-1	16,016	-0.01%
2023/08/23	1	26.35	0	0.00	26.30	1	15,980	0.01%
2023/08/22	21	26.20	0	0.00	26.25	21	15,982	0.13%
2023/08/21	0	0.00	4	26.28	26.25	-4	16,085	-0.02%
2023/08/18	0	0.00	1	26.15	26.20	-1	16,093	-0.01%
2023/08/17	1	26.10	0	0.00	26.10	1	16,002	0.01%
2023/08/16	2	26.08	0	0.00	26.10	2	15,857	0.01%
2023/08/15	3	26.60	1	26.80	26.50	2	15,730	0.01%
2023/08/14	2	26.85	0	0.00	26.85	2	15,664	0.01%
2023/08/11	25.3	27.46	0	0.00	27.20	25.3	15,622	0.16%
2023/08/10	3.8	29.15	0	0.00	29.25	3.8	14,981	0.03%
2023/08/09	1	29.05	0	0.00	29.15	1	14,518	0.01%
2023/08/08	2	29.00	0	0.00	28.85	2	14,259	0.01%
2023/08/07	0.2	29.05	0	0.00	28.95	0.2	14,089	0.00%
2023/08/04	0.2	28.90	0	0.00	28.75	0.2	13,884	0.00%
2023/08/02	3	28.98	0	0.00	28.90	3	13,674	0.02%
2023/08/01	0	0.00	0.1	29.15	29.25	-0.1	13,459	0.00%
2023/07/31	0	0.00	2	29.00	29.05	-2	13,406	-0.01%
2023/07/27	2	28.70	0	0.00	28.70	2	13,514	0.01%
2023/07/26	0	0.00	5	28.70	28.70	-5	13,506	-0.04%
2023/07/24	1	28.05	0	28.15	28.05	1	13,347	0.01%
2023/07/19	3	28.13	0	0.00	28.15	3	13,525	0.02%
2023/07/18	1	28.30	0	0.00	28.30	1	13,445	0.01%
2023/07/17	12	28.26	0	0.00	28.25	12	13,284	0.09%
2023/07/14	1	28.10	0	0.00	28.15	1	13,188	0.01%
2023/07/12	0	27.75	1	27.90	27.90	-1	13,048	-0.01%
2023/07/11	3	27.80	0	0.00	27.80	3	13,029	0.02%
2023/07/10	0	27.45	0	0.00	27.30	0	12,990	0.00%
2023/07/07	1	27.20	0	0.00	27.20	1	12,914	0.01%
2023/07/06	0	27.70	0	0.00	27.40	0	12,789	0.00%
2023/07/05	0.1	27.86	0	0.00	27.80	0.1	12,500	0.00%
2023/07/04	0	27.75	0	0.00	27.80	0	12,439	0.00%
2023/07/03	0	27.90	0	0.00	27.70	0	12,482	0.00%
2023/06/30	0	27.80	0	0.00	27.65	0	12,546	0.00%
2023/06/29	0	27.75	0	0.00	27.70	0	12,489	0.00%
2023/06/28	2	27.58	0	0.00	27.65	2	12,480	0.02%
2023/06/27	0	27.85	0	0.00	27.70	0	12,251	0.00%
2023/06/26	0	27.75	1	27.85	27.75	-1	12,265	-0.01%
2023/06/21	0	27.80	0	0.00	27.90	0	12,181	0.00%
2023/06/20	2	27.80	0	0.00	27.80	2	12,192	0.02%
2023/06/19	0	27.70	0	0.00	27.80	0	12,148	0.00%
2023/06/16	0	27.80	0	0.00	27.60	0	12,157	0.00%
2023/06/15	0	27.95	0.1	27.90	27.70	-0.1	12,060	0.00%
2023/06/14	0	27.95	0	0.00	27.85	0	12,098	0.00%
2023/06/13	0	27.95	0	0.00	27.90	0	12,293	0.00%
2023/06/12	0	28.10	0	0.00	27.90	0	12,397	0.00%
2023/06/09	0	27.95	1	27.95	27.95	-1	12,589	-0.01%
2023/06/08	2	27.95	0	0.00	27.95	2	12,812	0.02%
2023/06/07	0.2	27.89	0	0.00	27.90	0.2	12,920	0.00%
2023/06/06	0	27.85	0	0.00	27.75	0	12,970	0.00%
2023/06/05	0	27.90	0	0.00	27.75	0	12,977	0.00%
2023/06/02	1	27.60	0	0.00	27.60	1	12,869	0.01%
2023/06/01	23.8	27.66	0	0.00	27.65	23.8	12,829	0.19%
2023/05/31	0.5	28.05	0.2	28.05	28.10	0.3	12,634	0.00%
2023/05/30	0.9	28.00	2	28.10	28.10	-1.1	12,213	-0.01%
2023/05/29	0	27.85	0	0.00	28.00	0	12,487	0.00%
2023/05/26	1	27.70	2	27.73	27.75	-1	13,131	-0.01%
2023/05/25	0	27.90	0	0.00	27.75	0	13,228	0.00%
2023/05/24	1	27.90	0	0.00	28.00	1	13,321	0.01%
2023/05/23	0	28.05	20	28.10	28.15	-20	13,239	-0.15%
2023/05/22	0	28.10	0	0.00	28.00	0	13,275	0.00%
2023/05/19	0	27.95	0	0.00	28.10	0	13,337	0.00%
2023/05/18	0	27.90	52.2	27.98	28.05	-52.1	13,359	-0.39%
2023/05/17	0	27.55	0.1	27.67	27.90	0	13,333	0.00%
2023/05/16	0	27.50	1	27.45	27.55	-1	13,251	-0.01%
2023/05/15	0	27.30	5	27.35	27.40	-5	13,290	-0.04%
2023/05/12	0	27.40	0	0.00	27.25	0	13,371	0.00%
2023/05/11	0	27.50	0	0.00	27.50	0	13,383	0.00%
2023/05/10	0	27.55	0	0.00	27.50	0	13,390	0.00%
2023/05/09	0	27.45	1	27.50	27.55	-1	13,446	-0.01%
2023/05/08	0	27.25	0	0.00	27.40	0	13,541	0.00%
2023/05/05	0	27.15	0	0.00	27.10	0	13,588	0.00%
2023/05/04	0	27.00	1	26.90	27.05	-1	13,797	-0.01%
2023/05/03	0	27.15	0	0.00	26.95	0	13,896	0.00%
2023/05/02	1.6	27.10	23	27.20	27.20	-21.4	14,475	-0.15%
2023/04/28	1	27.05	5	27.05	27.10	-4	15,051	-0.03%
2023/04/26	0	0.00	1	26.95	27.05	-1	15,197	-0.01%
2023/04/25	0.2	26.87	0	0.00	26.90	0.2	15,143	0.00%
2023/04/20	0	26.85	0	0.00	26.80	0	15,606	0.00%
2023/04/18	0	0.00	2	26.80	26.90	-2	15,936	-0.01%
2023/04/17	0	0.00	1	26.80	26.75	-1	16,033	-0.01%
2023/04/14	0	0.00	1	26.70	26.85	-1	16,040	-0.01%
2023/04/11	20	26.65	5	26.65	26.65	15	16,365	0.09%
2023/03/31	0	26.50	0	0.00	26.45	0	16,314	0.00%
2023/03/30	0	26.45	1	26.40	26.40	-1	16,244	-0.01%
2023/03/29	0	26.35	0	0.00	26.45	0	16,253	0.00%
2023/03/28	0	26.40	0	0.00	26.25	0	16,262	0.00%
2023/03/27	0	26.35	0	0.00	26.35	0	16,325	0.00%
2023/03/20	0.4	25.75	2.1	25.63	25.65	-1.7	16,642	-0.01%
2023/03/16	10	25.65	0.1	25.80	25.80	9.9	16,434	0.06%
2023/03/14	1	26.00	0	0.00	26.00	1	16,502	0.01%
2023/03/13	6	26.23	13	26.17	26.25	-7	16,301	-0.04%
2023/03/10	15	26.43	20	26.35	26.35	-5	16,140	-0.03%
2023/03/09	0	0.00	2.6	26.59	26.65	-2.6	16,124	-0.02%
2023/03/08	0	0.00	15	26.65	26.75	-15	16,685	-0.09%
2023/03/06	0	0.00	23	26.48	26.45	-23	16,949	-0.14%
2023/03/03	0	0.00	13	26.31	26.35	-13	16,939	-0.08%
2023/03/02	7	26.36	0	0.00	26.30	7	16,937	0.04%
2023/02/24	0	0.00	20	26.90	26.80	-20	16,412	-0.12%
2023/02/23	5	27.00	0	0.00	27.05	5	15,735	0.03%
2023/02/22	0	0.00	3	26.78	26.95	-3	15,670	-0.02%
2023/02/21	2	26.80	0	0.00	26.70	2	15,499	0.01%
2023/02/17	1	26.50	0	0.00	26.50	1	15,627	0.01%
2023/02/15	93	26.55	0	0.00	26.45	93	15,819	0.59%
2023/02/14	0.9	26.70	0	0.00	26.70	0.9	15,762	0.01%
2023/02/13	0	0.00	2	26.25	26.60	-2	15,693	-0.01%
2023/02/10	2	26.20	0	0.00	26.35	2	15,634	0.01%
2023/02/09	0	0.00	1	26.15	26.15	-1	15,601	-0.01%
2023/02/08	0.2	26.10	0	26.10	26.10	0.1	15,647	0.00%
2023/02/07	0	0.00	11.3	26.06	26.10	-11.3	15,721	-0.07%
2023/02/06	0	0.00	1	26.10	26.05	-1	15,680	-0.01%
2023/02/03	1	26.10	12	26.18	26.20	-11	15,560	-0.07%
2023/02/01	0	0.00	10	26.05	26.30	-10	15,246	-0.07%
2023/01/31	27.9	26.40	11	26.18	26.10	16.9	15,176	0.11%
2023/01/30	18	26.62	0	0.00	26.90	18	14,530	0.12%
2023/01/16	0	0.00	14	26.55	26.70	-14	14,044	-0.10%
2023/01/13	0	0.00	0.7	26.60	26.45	-0.7	14,017	-0.01%
2023/01/12	7	26.45	0	0.00	26.45	7	14,308	0.05%
2023/01/11	5	26.65	0	0.00	26.80	5	14,215	0.04%
2023/01/10	0	0.00	1	27.00	27.10	-1	14,050	-0.01%
2023/01/09	1	26.85	2.2	26.97	27.00	-1.2	14,075	-0.01%
2022/12/29	0	0.00	6	26.00	26.10	-6	14,570	-0.04%
2022/12/28	0	0.00	1	26.35	26.25	-1	14,600	-0.01%
2022/12/27	0	0.00	3	26.50	26.50	-3	14,844	-0.02%
2022/12/26	29	26.30	0	0.00	26.40	29	15,067	0.19%
2022/12/21	0	0.00	10	26.25	26.30	-10	15,797	-0.06%
2022/12/20	49	26.33	0	0.00	26.30	49	15,983	0.31%
2022/12/13	3	26.07	0	0.00	26.00	3	16,162	0.02%
2022/12/12	0	0.00	1	26.15	26.40	-1	16,068	-0.01%
2022/12/09	0	0.00	0	26.25	26.20	0	16,567	0.00%
2022/12/08	0	0.00	2	26.23	26.30	-2	16,548	-0.01%
2022/12/02	0	0.00	0	25.95	25.85	0	16,262	0.00%
2022/12/01	4	26.09	0	0.00	26.20	4	16,286	0.02%
2022/11/30	0.5	26.15	4.3	26.28	26.20	-3.8	16,261	-0.02%
2022/11/29	0	0.00	0.1	26.05	26.20	-0.1	15,636	0.00%
2022/11/28	0	0.00	1	25.85	25.85	-1	15,494	-0.01%
2022/11/25	0	0.00	1	25.65	25.90	-1	15,448	-0.01%
2022/11/24	2	25.50	0	0.00	25.60	2	15,343	0.01%
2022/11/23	0.5	25.45	0.1	25.50	25.45	0.4	15,251	0.00%
2022/11/18	0.1	25.30	0	0.00	25.30	0.1	15,085	0.00%
2022/11/16	3	25.60	7	25.69	25.70	-4	15,010	-0.03%
2022/11/15	1	25.50	0	0.00	25.90	1	14,833	0.01%
2022/11/14	0.1	25.80	0.8	25.90	25.80	-0.7	14,741	0.00%
2022/11/11	0	0.00	1.1	25.89	25.90	-1.1	14,501	-0.01%
2022/11/10	2	25.15	2	25.10	25.15	0	14,332	0.00%
2022/11/09	0.8	25.30	0	0.00	25.30	0.8	14,352	0.01%
2022/11/07	2	24.80	7	24.90	24.95	-5	14,254	-0.04%
2022/11/04	0	24.65	100	24.59	24.95	-100	14,308	-0.70%
2022/11/03	0.1	24.50	0	0.00	24.55	0.1	14,262	0.00%
2022/11/02	2	24.70	0	0.00	24.75	2	14,218	0.01%
2022/11/01	0	0.00	12	24.73	24.90	-12	14,409	-0.08%
2022/10/31	0	0.00	15	24.73	24.75	-15	14,436	-0.10%
2022/10/28	2	24.55	0	0.00	24.55	2	14,652	0.01%
2022/10/27	1.1	24.85	0	0.00	24.60	1.1	14,850	0.01%
2022/10/26	1	24.80	0	0.00	24.85	1	14,932	0.01%
2022/10/24	40	24.39	0	0.00	24.50	40	15,161	0.26%
2022/10/21	0	0.00	0.4	24.25	24.15	-0.4	15,163	0.00%
2022/10/20	0	0.00	6	23.22	23.75	-6	15,189	-0.04%
2022/10/19	0	0.00	1	23.95	23.75	-1	14,930	-0.01%
2022/10/18	0	0.00	4	24.05	24.05	-4	14,910	-0.03%
2022/10/17	0	0.00	1	24.05	24.00	-1	14,972	-0.01%
2022/10/14	0.2	24.50	0	0.00	24.45	0.2	14,912	0.00%
2022/10/13	1	24.90	3	24.45	24.55	-2	14,869	-0.01%
2022/10/12	3	25.15	3.1	25.07	25.15	-0.1	14,573	0.00%
2022/10/11	1	25.15	0	0.00	25.00	1	14,633	0.01%
2022/10/05	0	0.00	2	25.55	25.45	-2	14,397	-0.01%
2022/09/30	0	0.00	1	26.15	26.00	-1	14,164	-0.01%
2022/09/27	0	0.00	4	26.24	26.60	-4	13,907	-0.03%
2022/09/26	51	26.30	3	26.40	26.25	48	13,928	0.34%
2022/09/23	4	26.73	3	26.72	26.65	1	14,030	0.01%
2022/09/22	0	0.00	1	26.40	26.50	-1	14,280	-0.01%
2022/09/21	1	26.65	0.2	26.85	26.75	0.8	14,397	0.01%
2022/09/19	0	0.00	0.3	26.75	26.60	-0.3	14,574	0.00%
2022/09/16	0	0.00	3	26.60	26.90	-3	14,830	-0.02%
2022/09/15	0.2	26.45	3	26.37	26.45	-2.8	14,670	-0.02%
2022/09/14	4	26.44	2	26.40	26.40	2	14,859	0.01%
2022/09/12	0	0.00	39	26.75	26.80	-39	15,786	-0.25%
2022/09/08	0	0.00	0	26.55	26.45	0	16,168	0.00%
2022/09/07	2	26.30	0	0.00	26.20	2	16,563	0.01%
2022/09/05	4	26.49	0	0.00	26.45	4	16,861	0.02%
2022/09/02	3	26.25	0.7	26.30	26.15	2.3	17,023	0.01%
2022/09/01	2	26.20	1.5	26.30	26.30	0.5	17,117	0.00%
2022/08/31	1	26.40	1.3	26.53	26.55	-0.3	17,015	0.00%
2022/08/30	1	26.25	0	0.00	26.35	1	17,038	0.01%
2022/08/29	1.2	26.32	0	0.00	26.35	1.2	17,074	0.01%
2022/08/26	0	0.00	1.1	26.61	26.65	-1.1	17,112	-0.01%
2022/08/25	0.1	26.50	0	0.00	26.55	0.1	17,237	0.00%
2022/08/23	1.2	26.25	1	26.25	26.15	0.2	18,826	0.00%
2022/08/22	0	0.00	5	26.50	26.60	-5	19,109	-0.03%
2022/08/18	0	0.00	2.2	26.67	26.80	-2.2	19,534	-0.01%
2022/08/16	1	26.55	0	0.00	26.55	1	19,947	0.01%
2022/08/15	37	26.60	10	26.62	26.60	27	20,364	0.13%
2022/08/12	4.4	26.62	0	0.00	26.65	4.4	20,639	0.02%
2022/08/11	10	26.65	2.5	26.67	26.80	7.5	20,912	0.04%
2022/08/10	0	0.00	3	26.25	26.30	-3	21,162	-0.01%
2022/08/09	0	0.00	3	25.85	25.90	-3	21,187	-0.01%
2022/08/08	4	25.49	0	0.00	25.45	4	21,340	0.02%
2022/08/05	0	0.00	3	25.60	25.65	-3	21,289	-0.01%
2022/08/04	2	25.40	30	25.43	25.55	-28	21,507	-0.13%
2022/08/03	3.5	26.90	0	0.00	26.95	3.5	21,404	0.02%
2022/08/02	10	26.85	0	0.00	26.95	10	21,427	0.05%
2022/08/01	30	26.98	0	0.00	27.00	30	21,415	0.14%
2022/07/25	1	26.00	0	0.00	26.00	1	20,901	0.00%
2022/07/21	1	25.10	0	0.00	25.50	1	20,972	0.00%
2022/07/20	0.9	25.25	0	0.00	25.00	0.9	21,046	0.00%
2022/07/18	4	24.85	0	0.00	25.05	4	21,225	0.02%
2022/07/15	1	24.70	0	0.00	24.70	1	21,225	0.00%
2022/07/13	1	25.20	1	25.20	25.30	0	21,346	0.00%
2022/07/12	2.1	24.50	2	24.45	24.50	0.1	21,402	0.00%
2022/07/11	1	25.20	15	25.54	25.30	-14	21,405	-0.07%
2022/07/07	0	0.00	6	25.63	25.55	-6	21,745	-0.03%
2022/07/06	0.1	25.75	0	0.00	25.60	0.1	21,680	0.00%
2022/07/05	0	0.00	10	26.10	25.95	-10	21,855	-0.05%
2022/07/04	1	25.95	24	26.11	25.90	-23	21,929	-0.10%
2022/07/01	1	25.85	0	0.00	25.80	1	22,193	0.00%
2022/06/28	1	26.35	0	0.00	26.45	1	22,321	0.00%
2022/06/27	20	26.54	0	0.00	26.45	20	22,337	0.09%
2022/06/22	13	26.20	5	26.30	26.30	8	21,769	0.04%
2022/06/21	1	26.45	0	0.00	26.40	1	21,655	0.00%
2022/06/20	0	0.00	1	26.15	25.80	-1	21,249	0.00%
2022/06/17	4	26.09	3	26.07	25.85	1	20,924	0.00%
2022/06/16	7	26.65	0	0.00	26.40	7	20,568	0.03%
2022/06/15	3	26.27	1	26.45	26.40	2	20,682	0.01%
2022/06/14	3	26.22	3	26.40	26.50	0	20,708	0.00%
2022/06/13	9	25.90	2	26.05	26.20	7	20,681	0.03%
2022/06/10	5	26.31	3	26.38	26.20	2	20,562	0.01%
2022/06/08	4	26.50	0	0.00	26.45	4	20,569	0.02%
2022/06/06	2	26.20	5	26.45	26.35	-3	20,684	-0.01%
2022/06/02	3	26.40	0	0.00	26.40	3	20,909	0.01%
2022/06/01	0.6	26.95	0	0.00	26.50	0.6	21,246	0.00%
2022/05/31	0	0.00	3	26.60	27.35	-3	20,960	-0.01%
2022/05/30	5	26.82	8.4	26.80	26.95	-3.4	19,744	-0.02%
2022/05/27	24	26.52	3.3	26.50	26.55	20.7	19,459	0.11%
2022/05/25	4	26.24	3.2	26.36	26.35	0.8	19,678	0.00%
2022/05/24	2	26.40	2	26.55	26.50	0	19,804	0.00%
2022/05/23	0	0.00	1	26.30	26.25	-1	19,567	-0.01%
2022/05/20	0	0.00	3	26.05	26.20	-3	19,291	-0.02%
2022/05/19	2.2	25.90	4	25.80	25.80	-1.8	19,053	-0.01%
2022/05/18	0	0.00	19.4	26.16	26.35	-19.4	18,812	-0.10%
2022/05/17	16	25.65	1	25.55	25.50	15	18,588	0.08%
2022/05/16	1.6	25.55	1	25.50	25.70	0.6	18,547	0.00%
2022/05/12	4	25.65	1	25.65	25.50	3	18,420	0.02%
2022/05/11	3	26.35	5	26.20	26.35	-2	18,171	-0.01%
2022/05/10	0	0.00	14.5	26.00	26.35	-14.5	18,077	-0.08%
2022/05/09	7.1	26.18	16	26.26	26.10	-8.9	18,003	-0.05%
2022/05/06	1.7	26.66	1	26.80	26.85	0.7	18,006	0.00%
2022/05/05	8	27.15	0	0.00	27.10	8	18,118	0.04%
2022/05/04	0.5	27.50	0	0.00	27.40	0.5	18,084	0.00%
2022/04/29	0	0.00	7	27.73	27.80	-7	18,470	-0.04%
2022/04/27	2.1	27.80	0	0.00	27.65	2.1	18,543	0.01%
2022/04/26	0	0.00	10	27.83	28.00	-10	18,531	-0.05%
2022/04/25	2	27.53	0	0.00	27.60	2	18,432	0.01%
2022/04/22	1	28.00	0	0.00	27.95	1	18,353	0.01%
2022/04/21	0.1	27.80	0	0.00	27.70	0.1	18,387	0.00%
2022/04/20	0	0.00	2	27.88	28.10	-2	18,500	-0.01%
2022/04/19	1.2	28.06	5.1	27.75	27.75	-3.9	18,465	-0.02%
2022/04/18	2	27.70	3	27.77	27.80	-1	18,595	-0.01%
2022/04/15	10	28.75	1	28.60	28.40	9	18,348	0.05%
2022/04/14	6	28.81	0.4	28.84	28.60	5.7	18,334	0.03%
2022/04/13	1	29.30	0	0.00	29.55	1	18,102	0.01%
2022/04/12	11	29.44	0	0.00	29.60	11	17,969	0.06%
2022/04/11	11	29.77	1	29.80	29.65	10	17,812	0.06%
2022/04/08	3	29.10	5	29.32	29.50	-2	17,646	-0.01%
2022/04/07	2.3	29.59	15.5	29.80	29.10	-13.2	17,519	-0.08%
2022/04/06	5	29.75	0.1	29.70	29.75	4.9	17,130	0.03%
2022/03/31	4	28.45	0	0.00	28.45	4	16,554	0.02%
2022/03/30	0.2	27.85	1	28.00	28.00	-0.8	16,221	0.00%
2022/03/29	2	27.68	0	0.00	27.65	2	15,994	0.01%
2022/03/28	0.2	27.75	10	27.60	27.80	-9.8	15,957	-0.06%
2022/03/25	2	27.65	11	27.70	27.75	-9	15,883	-0.06%
2022/03/24	1	27.55	1.5	27.53	27.60	-0.5	15,791	0.00%
2022/03/23	1	27.30	2	27.30	27.50	-1	15,821	-0.01%
2022/03/22	1	26.85	0	0.00	27.20	1	15,653	0.01%
2022/03/21	0	0.00	0.4	27.01	27.00	-0.4	15,565	0.00%
2022/03/18	0	0.00	2	26.78	27.00	-2	15,517	-0.01%
2022/03/17	11	26.60	0	0.00	26.55	11	15,079	0.07%
2022/03/15	2	25.80	0	0.00	25.90	2	14,711	0.01%
2022/03/14	0	0.00	2	25.75	25.95	-2	14,695	-0.01%
2022/03/11	0.3	25.65	0	0.00	25.60	0.3	14,709	0.00%
2022/03/09	1	25.10	0	0.00	25.10	1	14,629	0.01%
2022/03/08	0.2	25.15	2	25.10	25.05	-1.8	14,503	-0.01%
2022/03/07	7	25.30	0	0.00	25.50	7	14,280	0.05%
2022/03/04	1	26.00	0	0.00	26.00	1	14,549	0.01%
2022/03/03	1	26.15	0	0.00	26.25	1	14,587	0.01%
2022/03/02	1.1	26.01	0	0.00	26.25	1.1	14,666	0.01%
2022/02/25	1	25.70	2	25.60	25.70	-1	14,418	-0.01%
2022/02/24	0	0.00	61	25.75	25.85	-61	13,978	-0.44%
2022/02/23	5	26.25	0	0.00	26.25	5	13,716	0.04%
2022/02/22	15	26.14	4	26.13	26.20	11	13,725	0.08%
2022/02/18	6	26.41	11	26.40	26.35	-5	13,812	-0.04%
2022/02/17	1	26.55	0.1	26.55	26.60	0.9	13,849	0.01%
2022/02/16	5	26.35	0.1	26.40	26.35	4.9	13,860	0.04%
2022/02/14	5	26.25	0	0.00	26.40	5	13,880	0.04%
2022/02/10	0	0.00	0.6	26.45	26.60	-0.6	13,790	0.00%
2022/02/09	0	0.00	0.6	26.35	26.55	-0.6	13,764	0.00%
2022/02/08	3	26.12	5	26.13	26.20	-2	13,636	-0.01%
2022/02/07	0	0.00	2	25.65	25.75	-2	13,397	-0.01%
2022/01/26	1	24.90	2	25.15	25.15	-1	13,050	-0.01%
2022/01/25	3	24.83	0	0.00	25.10	3	13,017	0.02%
2022/01/21	3	25.08	10	25.20	25.20	-7	12,770	-0.05%
2022/01/20	1.2	25.27	0	0.00	25.50	1.2	12,567	0.01%
2022/01/19	1.2	25.26	0	0.00	25.35	1.2	12,445	0.01%
2022/01/18	0	0.00	1	25.35	25.35	-1	12,468	-0.01%
2022/01/17	6	25.40	0	0.00	25.35	6	12,371	0.05%
2022/01/14	0	0.00	1	25.50	25.50	-1	12,245	-0.01%
2022/01/13	41.1	25.60	0	0.00	25.80	41.1	12,173	0.34%
2022/01/12	7	25.41	4.1	25.54	25.55	2.9	11,969	0.02%
2022/01/11	3	25.28	0	0.00	25.45	3	11,936	0.03%
2022/01/10	1	24.95	2.1	25.00	25.10	-1.1	11,772	-0.01%
2022/01/07	8	25.00	6	25.00	25.00	2	11,806	0.02%
2022/01/04	4	24.45	1.1	24.50	24.50	2.9	11,607	0.03%
2022/01/03	5	24.45	0	0.00	24.40	5	11,606	0.04%
2021/12/30	1	24.55	0.1	24.55	24.50	0.9	11,545	0.01%
2021/12/28	0.1	24.35	1	24.35	24.35	-0.9	11,614	-0.01%
2021/12/27	5.6	24.25	2	24.25	24.25	3.6	11,573	0.03%
2021/12/23	0	0.00	3	24.15	24.15	-3	11,908	-0.03%
2021/12/22	0	0.00	2	24.10	24.10	-2	12,045	-0.02%
2021/12/20	5	23.91	0	0.00	23.95	5	12,072	0.04%
2021/12/17	5	24.10	3.2	24.08	24.15	1.8	12,008	0.02%
2021/12/16	1	23.85	0	0.00	23.95	1	11,898	0.01%
2021/12/15	5	23.87	1	23.95	23.90	4	12,243	0.03%
2021/12/14	1	23.85	30	23.90	23.90	-29	12,569	-0.23%
2021/12/10	1	24.05	88	24.15	24.10	-87	12,483	-0.70%
2021/12/08	2	23.95	0	0.00	24.00	2	12,429	0.02%
2021/11/30	3	23.25	0	0.00	23.10	3	12,353	0.02%
2021/11/29	2	23.40	12	23.35	23.30	-10	11,718	-0.09%
2021/11/26	1	23.50	11	23.45	23.50	-10	11,677	-0.09%
2021/11/25	0	0.00	5	23.70	23.80	-5	11,846	-0.04%
2021/11/23	1	23.55	0	0.00	23.60	1	12,109	0.01%
2021/11/22	2	23.75	0	0.00	23.70	2	12,531	0.02%
2021/11/18	0	0.00	0.1	23.90	24.00	-0.1	13,360	0.00%
2021/11/17	0	0.00	2	23.80	23.85	-2	13,323	-0.02%
2021/11/16	0	0.00	1	23.55	23.60	-1	13,402	-0.01%
2021/11/12	0	0.00	1	23.20	23.40	-1	13,464	-0.01%
2021/11/11	0	0.00	3	23.08	23.15	-3	13,651	-0.02%
2021/11/10	18	23.05	0	0.00	23.10	18	13,777	0.13%
2021/11/09	0	0.00	1	23.05	23.05	-1	13,822	-0.01%
2021/11/05	0	0.00	22	22.95	23.00	-22	13,791	-0.16%
2021/11/03	4	22.85	1.9	22.90	22.95	2.1	13,836	0.01%
2021/11/02	2	22.88	0	0.00	22.95	2	13,927	0.01%
2021/11/01	1	22.85	0	0.00	22.85	1	13,985	0.01%
2021/10/28	5	22.85	0	0.00	22.90	5	13,916	0.04%
2021/10/26	22	22.95	1	22.95	22.90	21	14,081	0.15%
2021/10/22	0	0.00	1	22.80	22.80	-1	14,068	-0.01%
2021/10/21	0	0.00	22	22.80	22.80	-22	14,115	-0.16%
2021/10/19	11	22.75	1	22.75	22.80	10	14,230	0.07%
2021/10/18	22	22.65	16.6	22.70	22.70	5.4	14,205	0.04%
2021/10/15	8	22.60	2	22.50	22.60	6	14,220	0.04%
2021/10/13	9	22.40	0	0.00	22.45	9	14,276	0.06%
2021/10/12	1.1	22.30	0	0.00	22.50	1.1	14,367	0.01%
2021/10/07	0	0.00	0.1	22.60	22.55	-0.1	14,274	0.00%
2021/10/06	1	22.30	0	0.00	22.40	1	14,279	0.01%
2021/10/05	7	22.42	16.9	22.45	22.35	-9.9	14,240	-0.07%
2021/10/01	5	22.35	0	0.00	22.40	5	14,208	0.04%
2021/09/29	5	22.50	5	22.45	22.55	0	13,960	0.00%
2021/09/28	16	22.60	0	0.00	22.55	16	13,853	0.12%
2021/09/27	0	0.00	10.1	22.55	22.60	-10.1	13,842	-0.07%
2021/09/24	1	22.50	1	22.65	22.60	0	13,838	0.00%
2021/09/22	1	22.25	3	22.18	22.25	-2	13,936	-0.01%
2021/09/15	0.4	22.65	0	0.00	22.65	0.4	13,272	0.00%
2021/09/10	5	22.40	0	0.00	22.50	5	13,508	0.04%
2021/09/09	1	22.35	0	0.00	22.35	1	13,836	0.01%
2021/09/08	1	22.35	0	0.00	22.55	1	13,836	0.01%
2021/09/07	5	22.50	0	0.00	22.55	5	13,793	0.04%
2021/09/03	0	0.00	8	22.77	22.80	-8	13,838	-0.06%
2021/09/02	1	22.60	0	0.00	22.60	1	13,843	0.01%
2021/09/01	0	0.00	0	22.85	22.85	0	13,752	0.00%
2021/08/31	5	22.60	0.4	22.70	22.90	4.6	13,706	0.03%
2021/08/30	2	22.65	0.4	22.80	22.80	1.7	13,469	0.01%
2021/08/27	0	0.00	2.1	22.42	22.45	-2.1	13,317	-0.02%
2021/08/26	1	21.95	0	0.00	22.10	1	13,130	0.01%
2021/08/25	1	23.00	0	0.00	23.05	1	12,765	0.01%
2021/08/24	0	0.00	15	23.07	23.10	-15	12,247	-0.12%
2021/08/23	0	0.00	8	23.05	23.05	-8	11,894	-0.07%
2021/08/20	0.1	23.00	10.1	23.04	23.00	-10	11,824	-0.08%
2021/08/19	0	0.00	10	23.04	23.00	-10	12,066	-0.08%
2021/08/18	0	0.00	18	23.09	23.15	-18	11,913	-0.15%
2021/08/17	0	0.00	12	23.08	23.15	-12	11,877	-0.10%
2021/08/16	0	0.00	6	23.00	23.00	-6	11,648	-0.05%
2021/08/13	0	0.00	7	23.04	23.10	-7	11,574	-0.06%
2021/08/12	0.2	23.05	4	23.08	23.10	-3.8	11,601	-0.03%
2021/08/11	0	0.00	3	23.02	23.10	-3	11,655	-0.03%
2021/08/09	0	0.00	1	23.00	23.05	-1	12,092	-0.01%
2021/08/06	0	0.00	3	23.00	23.00	-3	12,215	-0.02%
2021/08/05	0	0.00	2	23.05	23.10	-2	12,567	-0.02%
2021/08/04	0	0.00	2	23.00	23.00	-2	13,387	-0.01%
2021/08/03	0	0.00	0.9	22.95	23.00	-0.9	13,574	-0.01%
2021/07/30	4	22.80	0	0.00	22.75	4	13,755	0.03%
2021/07/29	1	22.80	0	0.00	22.90	1	13,733	0.01%
2021/07/28	3	22.75	0	0.00	22.80	3	13,804	0.02%
2021/07/27	0	0.00	20.2	22.90	22.90	-20.2	14,110	-0.14%
2021/07/26	1	22.90	0	0.00	22.85	1	14,583	0.01%
2021/07/23	0.7	22.95	3	23.02	23.00	-2.3	14,578	-0.02%
2021/07/20	0	0.00	0.2	22.85	22.75	-0.2	14,656	0.00%
2021/07/19	1	22.80	5	22.96	23.00	-4	14,673	-0.03%
2021/07/15	0	0.00	2	22.85	22.85	-2	14,887	-0.01%
2021/07/14	0	0.00	3	22.87	22.90	-3	14,975	-0.02%
2021/07/13	5	22.75	16	22.80	22.80	-11	15,143	-0.07%
2021/07/12	0	0.00	0	22.80	22.70	0	15,188	0.00%
2021/07/09	0	0.00	1.2	22.59	22.65	-1.2	15,270	-0.01%
2021/07/08	0	0.00	1	22.50	22.55	-1	15,284	-0.01%
2021/07/06	1	22.60	5	22.60	22.60	-4	15,402	-0.03%
2021/07/05	2	22.55	11.1	22.51	22.60	-9.1	15,468	-0.06%
2021/06/30	0	0.00	3	22.67	22.70	-3	15,659	-0.02%
2021/06/28	0	0.00	2	22.55	22.60	-2	15,821	-0.01%
2021/06/24	0	0.00	2.2	22.37	22.35	-2.2	16,016	-0.01%
2021/06/21	0	0.00	7.1	22.07	22.35	-7.1	16,091	-0.04%
2021/06/18	1	22.10	10	22.25	22.10	-9	16,007	-0.06%
2021/06/17	5	22.20	0	0.00	22.30	5	15,716	0.03%
2021/06/15	1	22.25	0	0.00	22.30	1	16,149	0.01%
2021/06/08	5	22.10	1	22.15	22.15	4	16,868	0.02%
2021/06/03	3	22.27	0	0.00	22.25	3	17,736	0.02%
2021/06/02	0	0.00	5	22.28	22.30	-5	17,919	-0.03%
2021/06/01	0.1	22.05	0	0.00	22.20	0.1	17,974	0.00%
2021/05/31	1	22.00	0	0.00	22.00	1	18,220	0.01%
2021/05/28	1.2	21.75	0.1	21.80	21.85	1.1	18,356	0.01%
2021/05/27	4	21.63	0	0.00	21.70	4	18,689	0.02%
2021/05/25	0	0.00	0	21.80	21.75	0	18,950	0.00%
2021/05/24	0	0.00	1	21.45	21.50	-1	18,997	-0.01%
2021/05/20	4	21.48	0	0.00	21.55	4	19,338	0.02%
2021/05/18	10	21.55	2	21.55	21.65	8	19,349	0.04%
2021/05/17	3.9	21.08	3.9	21.09	21.10	0	19,591	0.00%
2021/05/14	0	0.00	13	21.58	21.70	-13	19,253	-0.07%
2021/05/13	4.5	21.44	60	21.40	21.45	-55.5	19,039	-0.29%
2021/05/12	2	21.83	0	0.00	21.50	2	18,657	0.01%
2021/05/11	4	22.35	0	0.00	22.40	4	17,762	0.02%
2021/05/10	0	0.00	1.5	22.77	22.80	-1.5	17,585	-0.01%
2021/05/07	0	0.00	5	22.45	22.50	-5	17,731	-0.03%
2021/05/06	0	0.00	39	22.30	22.35	-39	17,811	-0.22%
2021/05/05	6	22.20	0	0.00	22.20	6	17,760	0.03%
2021/05/03	55	22.41	0	0.00	22.40	55	17,488	0.31%
2021/04/29	1	22.95	2	22.90	22.90	-1	17,233	-0.01%
2021/04/28	0	0.00	2	22.85	23.00	-2	17,252	-0.01%
2021/04/27	2	22.88	0	0.00	22.95	2	17,516	0.01%
2021/04/26	0	0.00	5.1	22.93	23.00	-5.1	17,539	-0.03%
2021/04/23	4	22.75	3	22.80	22.75	1	17,481	0.01%
2021/04/22	5	22.85	0	22.90	22.90	5	17,542	0.03%
2021/04/20	2	22.85	30	22.85	22.90	-28	17,307	-0.16%
2021/04/19	10.8	22.97	5	23.00	23.00	5.8	17,248	0.03%
2021/04/16	10	22.50	0	0.00	22.70	10	17,151	0.06%
2021/04/15	15	22.45	3.1	22.38	22.50	11.9	17,364	0.07%
2021/04/13	0	0.00	4	22.15	22.25	-4	17,373	-0.02%
2021/04/12	5	22.13	2	22.10	22.15	3	17,373	0.02%
2021/04/09	0	0.00	0.1	22.10	22.10	-0.1	17,436	0.00%
2021/04/08	5	22.12	0	0.00	22.10	5	17,463	0.03%
2021/04/01	2.5	22.15	0	0.00	22.05	2.5	17,607	0.01%
2021/03/31	1	22.20	3	22.20	22.20	-2	17,499	-0.01%
2021/03/30	3	22.15	0	0.00	22.25	3	17,349	0.02%
2021/03/29	0.1	22.15	2	22.20	22.20	-1.9	17,225	-0.01%
2021/03/26	2	22.05	1	22.05	22.05	1	17,110	0.01%
2021/03/25	45	22.00	1	22.00	22.05	44	16,997	0.26%
2021/03/24	6	21.89	1.1	21.85	21.90	4.9	17,042	0.03%
2021/03/23	4	21.83	1	21.80	21.85	3	17,006	0.02%
2021/03/22	5	21.55	2	21.73	21.85	3	17,098	0.02%
2021/03/19	8	21.53	0	0.00	21.50	8	17,165	0.05%
2021/03/18	5	21.95	3	21.95	21.95	2	16,788	0.01%
2021/03/17	3	21.90	2	22.00	21.90	1	16,831	0.01%
2021/03/16	1	22.05	22.1	22.07	22.15	-21.1	16,770	-0.13%
2021/03/15	1	21.85	1.1	21.90	21.95	-0.1	17,043	0.00%
2021/03/12	0	0.00	9	21.73	21.75	-9	17,330	-0.05%
2021/03/11	12	21.63	0	21.75	21.60	12	17,493	0.07%
2021/03/10	0	0.00	10	21.55	21.60	-10	17,361	-0.06%
2021/03/09	0	0.00	11	21.49	21.50	-11	17,252	-0.06%
2021/03/08	5	21.15	5	21.15	21.10	0	16,883	0.00%
2021/03/05	10	21.00	0	0.00	21.10	10	16,766	0.06%
2021/03/04	5	21.11	0.2	21.25	21.05	4.8	17,400	0.03%
2021/03/03	0	0.00	2	21.25	21.25	-2	17,280	-0.01%
2021/03/02	2	21.25	0	0.00	21.15	2	17,097	0.01%
2021/02/26	14.3	20.89	1	21.00	20.85	13.3	16,741	0.08%
2021/02/25	3	21.15	0.3	21.16	21.35	2.7	16,235	0.02%
2021/02/24	10.3	21.25	3	21.25	21.10	7.3	16,143	0.05%
2021/02/23	0	0.00	14	21.00	21.10	-14	16,111	-0.09%
2021/02/22	9.7	20.85	5	20.90	20.80	4.7	15,976	0.03%
2021/02/19	1	20.75	0	0.00	20.90	1	16,074	0.01%
2021/02/18	0	0.00	4	20.93	20.85	-4	16,145	-0.02%
2021/02/17	7	20.79	2.3	20.80	20.80	4.7	16,250	0.03%
2021/02/05	2	20.55	2	20.55	20.60	0	15,959	0.00%
2021/02/04	0	0.00	2	20.45	20.40	-2	16,049	-0.01%
2021/02/03	7	20.44	2	20.45	20.40	5	16,418	0.03%
2021/02/02	4	20.40	0	0.00	20.40	4	16,717	0.02%
2021/01/29	7	20.27	0	0.00	20.20	7	16,838	0.04%
2021/01/28	15	20.35	0	0.00	20.35	15	16,605	0.09%
2021/01/27	4	20.43	0	0.00	20.40	4	16,491	0.02%
2021/01/26	8	20.53	0	0.00	20.45	8	16,490	0.05%
2021/01/25	9	20.70	0	0.00	20.70	9	16,461	0.05%
2021/01/22	7	20.44	0	0.00	20.40	7	16,638	0.04%
2021/01/21	10.7	20.60	1	20.65	20.50	9.7	16,522	0.06%
2021/01/20	13	20.65	0	0.00	20.50	13	16,491	0.08%
2021/01/19	8	20.96	0	0.00	20.90	8	16,147	0.05%
2021/01/18	8	20.90	0	0.00	20.95	8	16,144	0.05%
2021/01/15	11	21.20	0.3	21.15	21.05	10.7	16,036	0.07%
2021/01/14	2	21.30	0	0.00	21.30	2	16,029	0.01%
2021/01/12	9	21.43	10	21.25	21.30	-1	16,086	-0.01%
2021/01/11	1	21.40	10	21.50	21.50	-9	16,130	-0.06%
2021/01/08	2	21.25	12.9	21.34	21.50	-10.9	16,091	-0.07%
2021/01/07	1	21.10	1	21.15	21.25	0	15,881	0.00%
2021/01/06	9	21.11	0.1	21.20	21.00	8.9	15,806	0.06%
2021/01/05	1	21.15	28	21.11	21.25	-27	15,685	-0.17%
2021/01/04	3	21.15	1.7	21.23	21.10	1.3	15,707	0.01%
2020/12/31	1	21.20	13	21.35	21.35	-12	15,600	-0.08%
2020/12/30	0	0.00	5	21.13	21.35	-5	15,531	-0.03%
2020/12/29	1	20.80	0	0.00	20.90	1	15,347	0.01%
2020/12/23	1	20.70	7	20.74	20.70	-6	15,549	-0.04%
2020/12/22	2	20.70	1.2	20.80	20.70	0.8	15,733	0.01%
2020/12/18	8.3	20.75	0	0.00	20.75	8.3	16,333	0.05%
2020/12/17	0	0.00	7	20.75	20.70	-7	16,399	-0.04%
2020/12/16	11	20.75	0	0.00	20.75	11	16,431	0.07%
2020/12/15	4	20.55	0	0.00	20.60	4	16,446	0.02%
2020/12/14	9.4	20.79	0	0.00	20.65	9.4	16,425	0.06%
2020/12/11	5	20.88	9	20.88	20.85	-4	16,384	-0.02%
2020/12/10	13	20.58	0	0.00	20.60	13	16,209	0.08%
2020/12/09	11	20.53	6	20.55	20.60	5	15,936	0.03%
2020/12/08	25	20.83	18.4	20.85	20.85	6.6	15,427	0.04%
2020/12/07	11	21.19	0	0.00	21.30	11	15,022	0.07%
2020/12/04	2	21.30	6	21.30	21.35	-4	14,919	-0.03%
2020/12/03	4	21.25	0	0.00	21.25	4	14,870	0.03%
2020/12/02	4	21.25	1	21.25	21.35	3	14,919	0.02%
2020/12/01	0	0.00	0.3	21.35	21.40	-0.3	15,101	0.00%
2020/11/30	1.1	21.40	8	21.35	21.30	-6.9	15,230	-0.05%
2020/11/27	5	21.39	0	0.00	21.40	5	14,897	0.03%
2020/11/26	5	21.40	8	21.37	21.50	-3	14,990	-0.02%
2020/11/25	0.4	21.55	1	21.45	21.50	-0.6	15,331	0.00%
2020/11/24	14	21.50	0	0.00	21.50	14	15,346	0.09%
2020/11/23	1	21.65	0	0.00	21.60	1	15,409	0.01%
2020/11/20	0.2	21.60	5	21.60	21.60	-4.8	15,382	-0.03%
2020/11/19	1	21.75	22	21.74	21.70	-21	15,365	-0.14%
2020/11/18	0	0.00	3.6	21.76	21.80	-3.6	15,276	-0.02%
2020/11/17	4	21.60	31	21.65	21.65	-27	15,116	-0.18%
2020/11/13	0	0.00	15	21.38	21.50	-15	15,386	-0.10%
2020/11/12	3.2	21.42	0	0.00	21.40	3.2	15,490	0.02%
2020/11/11	3.1	21.64	4	21.63	21.75	-0.9	15,461	-0.01%
2020/11/10	5	21.34	11.1	21.34	21.45	-6.1	15,358	-0.04%
2020/11/09	0.2	21.00	6	21.00	21.05	-5.9	15,268	-0.04%
2020/11/06	0	0.00	16	20.80	20.90	-16	15,375	-0.10%
2020/11/05	0	0.00	10	20.65	20.80	-10	15,553	-0.06%
2020/11/04	5	20.48	0	0.00	20.50	5	15,732	0.03%
2020/11/03	0.3	20.55	400	20.50	20.60	-399.7	17,096	-2.34%	大賣/鉅額交易
2020/11/02	5	20.15	0	0.00	20.45	5	17,755	0.03%
2020/10/29	107	20.20	0	0.00	20.15	107	18,163	0.59%	大買/鉅額交易
2020/10/28	5	20.25	0	0.00	20.30	5	18,424	0.03%
2020/10/27	6	20.29	0	0.00	20.40	6	18,600	0.03%
2020/10/26	300	20.30	0.1	20.45	20.40	299.9	19,031	1.58%	大買/鉅額交易
2020/10/23	3	20.30	0	0.00	20.30	3	19,443	0.02%
2020/10/22	12	20.24	0	0.00	20.40	12	19,734	0.06%
2020/10/19	1	20.30	0	0.00	20.35	1	19,994	0.01%
2020/10/15	5	20.48	10	20.50	20.45	-5	20,375	-0.02%
2020/10/14	1	20.65	0	0.00	20.60	1	20,450	0.00%
2020/10/13	7	20.59	10	20.60	20.65	-3	20,613	-0.01%
2020/10/08	0	0.00	8.7	20.76	20.80	-8.7	20,795	-0.04%
2020/10/07	0	0.00	20	20.80	20.70	-20	20,850	-0.10%
2020/10/06	4	20.76	0	0.00	20.85	4	21,024	0.02%
2020/10/05	0	0.00	5	20.61	20.65	-5	21,185	-0.02%
2020/09/30	0	0.00	5	20.65	20.55	-5	21,281	-0.02%
2020/09/29	0	0.00	4	20.61	20.60	-4	21,381	-0.02%
2020/09/28	0	0.00	0.1	20.65	20.60	-0.1	21,493	0.00%
2020/09/25	10	20.30	0.1	20.25	20.15	9.9	21,576	0.05%
2020/09/24	27	19.95	0	0.00	19.90	27	21,593	0.13%
2020/09/23	27	20.27	0	0.00	20.20	27	21,306	0.13%
2020/09/22	5	20.49	1	20.50	20.45	4	21,229	0.02%
2020/09/21	2	20.78	0	0.00	20.70	2	21,153	0.01%
2020/09/18	0	0.00	0.1	21.00	20.90	-0.1	21,191	0.00%
2020/09/17	2.8	21.00	0	0.00	20.85	2.8	21,134	0.01%
2020/09/16	22.9	21.00	0.1	21.10	21.05	22.8	21,189	0.11%
2020/09/14	2	20.80	0	0.00	20.90	2	21,452	0.01%
2020/09/10	3	20.80	3.1	20.80	20.90	-0.1	21,867	0.00%
2020/09/09	27	20.72	0	0.00	20.90	27	22,015	0.12%
2020/09/08	4	20.83	0	0.00	20.95	4	22,113	0.02%
2020/09/07	1	20.90	1	20.70	20.85	0	22,380	0.00%
2020/09/04	12	20.75	1	20.70	20.70	11	22,636	0.05%
2020/09/03	3	20.88	0	0.00	20.90	3	22,626	0.01%
2020/09/02	7	20.94	3	20.85	20.95	4	22,613	0.02%
2020/09/01	12	21.16	0	21.30	21.15	12	22,376	0.05%
2020/08/31	4	21.30	0	0.00	21.25	4	22,326	0.02%
2020/08/28	6	21.31	0	0.00	21.40	6	22,284	0.03%
2020/08/27	4	21.30	0	0.00	21.25	4	22,554	0.02%
2020/08/26	3	21.38	2	21.30	21.40	1	22,568	0.00%
2020/08/24	8	21.40	0	0.00	21.35	8	23,389	0.03%
2020/08/21	1	21.45	1	21.45	21.55	0	23,510	0.00%
2020/08/20	31	21.49	7	21.35	21.35	24	23,586	0.10%
2020/08/19	1	21.85	1	21.95	21.80	0	23,248	0.00%
2020/08/18	5	21.73	0	0.00	21.85	5	23,146	0.02%
2020/08/17	5	21.70	2	21.75	21.85	3	23,119	0.01%
2020/08/13	4	21.85	1	21.80	21.85	3	22,898	0.01%
2020/08/12	7	21.76	1	21.75	21.80	6	22,848	0.03%
2020/08/11	2	21.95	2	21.90	21.90	0	22,657	0.00%
2020/08/10	32	22.05	0	0.00	22.05	32	22,512	0.14%
2020/08/07	18	22.05	10	22.00	22.05	8	22,375	0.04%
2020/08/06	27	23.82	10	23.88	23.90	17	21,100	0.08%
2020/08/05	3	23.70	30	23.67	23.70	-27	20,604	-0.13%
2020/08/03	11	23.41	0	0.00	23.35	11	20,124	0.05%
2020/07/31	4	23.65	3	23.70	23.60	1	19,865	0.01%
2020/07/30	0	0.00	5	23.70	23.80	-5	19,824	-0.03%
2020/07/29	0	0.00	14	23.51	23.55	-14	19,509	-0.07%
2020/07/28	1	23.00	0	0.00	23.15	1	19,384	0.01%
2020/07/27	13	23.05	1	23.00	23.00	12	19,502	0.06%
2020/07/24	0	0.00	5	23.30	23.25	-5	19,610	-0.03%
2020/07/23	1	23.35	35	23.50	23.40	-34	19,689	-0.17%
2020/07/22	0	0.00	5	23.45	23.50	-5	19,983	-0.03%
2020/07/17	1	23.15	11.9	23.17	23.10	-10.9	20,389	-0.05%
2020/07/16	2	23.05	0.4	23.05	23.00	1.6	20,541	0.01%
2020/07/15	0	0.00	5	23.00	23.10	-5	20,460	-0.02%
2020/07/13	50	23.00	0	0.00	23.00	50	20,771	0.24%
2020/07/10	0	0.00	0.2	23.00	23.00	-0.2	20,880	0.00%
2020/07/07	0	0.00	53	23.20	23.20	-53	21,085	-0.25%
2020/07/06	0	0.00	10.1	23.22	23.25	-10.1	21,036	-0.05%
2020/07/03	2	22.98	0	0.00	22.95	2	20,969	0.01%
2020/07/01	2	22.80	0	0.00	22.75	2	21,091	0.01%
2020/06/30	1	22.65	0	0.00	22.65	1	21,044	0.00%
2020/06/29	5	22.56	3	22.55	22.65	2	21,241	0.01%
2020/06/24	2	22.73	40	22.80	22.70	-38	21,403	-0.18%
2020/06/23	3	22.63	2	22.70	22.75	1	21,747	0.00%
2020/06/22	2	22.60	15.3	22.60	22.65	-13.3	21,869	-0.06%
2020/06/19	28	22.54	5	22.62	22.50	23	22,331	0.10%
2020/06/18	57	22.60	0.1	22.75	22.60	56.9	22,537	0.25%
2020/06/17	2	22.75	0	0.00	22.80	2	22,695	0.01%
2020/06/16	0	0.00	2	22.85	22.75	-2	23,541	-0.01%
2020/06/15	34	22.64	0	0.00	22.60	34	24,996	0.14%
2020/06/12	2	22.65	1	22.40	22.85	1	25,738	0.00%
2020/06/11	2	23.28	10	23.50	23.00	-8	26,333	-0.03%
2020/06/09	16	23.10	42	23.10	23.10	-26	27,478	-0.09%
2020/06/08	1	23.25	5	23.20	23.20	-4	28,057	-0.01%
2020/06/05	1.4	23.19	2	23.20	23.15	-0.6	28,075	0.00%
2020/06/04	20	23.10	9	23.13	23.15	11	28,505	0.04%
2020/06/03	3	23.10	7	23.19	23.20	-4	28,829	-0.01%
2020/06/02	1	23.05	3	23.07	23.10	-2	28,794	-0.01%
2020/06/01	0	0.00	7	22.95	22.95	-7	28,723	-0.02%
2020/05/29	1	22.50	2	22.70	22.85	-1	28,679	0.00%
2020/05/28	0	0.00	1	22.60	22.50	-1	28,147	0.00%
2020/05/27	0	0.00	12.5	22.54	22.60	-12.5	28,477	-0.04%
2020/05/26	0	0.00	13	22.35	22.30	-13	28,564	-0.05%
2020/05/25	2	21.85	0	0.00	22.10	2	28,663	0.01%
2020/05/22	11	22.00	17	21.97	21.95	-6	28,784	-0.02%
2020/05/21	3	22.18	1	22.15	22.20	2	28,738	0.01%
2020/05/20	2	22.10	2	22.00	22.10	0	28,722	0.00%
2020/05/19	2	22.10	1	22.15	22.10	1	28,825	0.00%
2020/05/18	3	21.78	0	0.00	21.80	3	28,773	0.01%
2020/05/15	21	21.86	0	0.00	21.80	21	28,813	0.07%
2020/05/13	19	22.00	0	0.00	21.95	19	28,675	0.07%
2020/05/12	21	21.95	0	0.00	21.95	21	28,629	0.07%
2020/05/11	3	22.10	0	0.00	22.00	3	28,507	0.01%
2020/05/08	3	21.75	0	0.00	21.75	3	28,415	0.01%
2020/05/07	0	0.00	1	21.65	21.75	-1	28,399	0.00%
2020/05/06	2	21.60	0	0.00	21.65	2	28,314	0.01%
2020/05/05	3	21.82	0	0.00	21.80	3	28,213	0.01%
2020/05/04	42	21.74	25	21.67	21.65	17	28,264	0.06%
2020/04/30	13	22.12	8	22.23	22.05	5	28,054	0.02%
2020/04/29	6	21.65	0	0.00	21.65	6	27,876	0.02%
2020/04/28	5	21.30	17	21.26	21.30	-12	27,816	-0.04%
2020/04/27	12	21.01	13	21.01	21.00	-1	28,550	0.00%
2020/04/24	17	20.58	1	20.70	20.60	16	28,270	0.06%
2020/04/23	7	20.01	0	0.00	19.95	7	27,791	0.03%
2020/04/22	12	19.95	0	0.00	19.95	12	27,573	0.04%
2020/04/21	7	20.13	5	20.60	20.10	2	27,350	0.01%
2020/04/20	5	20.90	0	0.00	20.85	5	27,149	0.02%
2020/04/17	3	21.27	0	0.00	21.00	3	27,172	0.01%
2020/04/16	0	0.00	2	20.90	21.10	-2	26,963	-0.01%
2020/04/15	0	0.00	2	21.00	21.20	-2	26,808	-0.01%
2020/04/14	0	0.00	8	20.78	21.00	-8	26,794	-0.03%
2020/04/10	3	20.57	1	20.60	20.60	2	26,350	0.01%
2020/04/09	2	20.10	2	20.05	20.15	0	26,141	0.00%
2020/04/08	1	19.85	0	0.00	19.95	1	26,046	0.00%
2020/04/07	3	19.75	16	19.80	19.75	-13	25,842	-0.05%
2020/04/06	1	19.55	3	19.35	19.50	-2	25,612	-0.01%
2020/03/31	2	19.70	1	19.70	19.65	1	25,177	0.00%
2020/03/30	2	19.40	2	19.75	19.60	0	24,766	0.00%
2020/03/27	2	19.85	2	19.85	19.85	0	24,421	0.00%
2020/03/26	4	19.23	0	0.00	19.45	4	23,970	0.02%
2020/03/25	2	19.38	13	19.46	19.50	-11	23,915	-0.05%
2020/03/24	15	18.63	0	0.00	18.60	15	23,630	0.06%
2020/03/23	2	18.25	0	18.25	17.95	2	23,369	0.01%
2020/03/20	21	18.32	45.2	18.34	18.65	-24.2	23,198	-0.10%
2020/03/19	50	17.60	33	17.70	17.25	17	22,229	0.08%
2020/03/18	23	19.10	3	19.05	19.05	20	20,736	0.10%
2020/03/17	83	19.38	15	19.48	19.45	68	19,882	0.34%
2020/03/16	77	20.19	0	0.00	20.10	77	18,962	0.41%
2020/03/13	95	20.15	108.7	20.24	21.15	-13.7	18,356	-0.07%	大賣/
2020/03/12	22	21.85	10	21.85	21.80	12	17,142	0.07%
2020/03/11	2	22.60	17	22.64	22.65	-15	16,380	-0.09%
2020/03/10	13	22.38	36	22.45	22.60	-23	16,170	-0.14%
2020/03/09	13	22.76	1	22.55	22.70	12	15,642	0.08%
2020/03/06	8	23.25	0	0.00	23.25	8	15,037	0.05%
2020/03/04	3	23.50	4	23.36	23.50	-1	14,668	-0.01%
2020/03/03	6	23.38	1	23.45	23.50	5	14,488	0.03%
2020/03/02	5	23.27	0	0.00	23.20	5	14,264	0.04%
2020/02/27	5	23.74	0	0.00	23.70	5	14,559	0.03%
2020/02/26	3	23.80	5	23.85	23.90	-2	14,324	-0.01%
2020/02/25	5.1	24.00	0	0.00	24.00	5.1	14,066	0.04%
2020/02/24	3	24.10	0	24.20	24.10	3	13,918	0.02%
2020/02/21	3	24.43	45.2	24.50	24.40	-42.2	13,810	-0.31%
2020/02/20	6	24.51	0	0.00	24.50	6	13,714	0.04%
2020/02/19	0	0.00	1	24.50	24.60	-1	13,555	-0.01%
2020/02/18	0	0.00	1	24.30	24.40	-1	13,428	-0.01%
2020/02/17	5	24.20	2	24.10	24.20	3	13,343	0.02%
2020/02/12	2	24.03	1	24.05	24.00	1	13,399	0.01%
2020/02/07	0	0.00	1	24.10	24.10	-1	13,408	-0.01%
2020/02/06	0	0.00	2	24.10	24.15	-2	13,448	-0.01%
2020/02/05	2	23.55	6	23.85	23.80	-4	13,457	-0.03%
2020/02/04	2	23.38	0	0.00	23.55	2	13,309	0.02%
2020/02/03	3	23.03	10	23.13	23.45	-7	13,336	-0.05%
2020/01/31	5	23.58	1	23.70	23.60	4	13,143	0.03%
2020/01/30	20	23.71	12	23.73	23.50	8	12,848	0.06%
2020/01/17	0	0.00	5	24.17	24.35	-5	11,632	-0.04%
2020/01/16	10	23.95	0	0.00	24.00	10	11,577	0.09%
2020/01/15	10	23.95	2	23.95	24.00	8	11,652	0.07%
2020/01/14	10	23.95	27	23.95	24.00	-17	11,648	-0.15%
2020/01/10	16	23.55	0	0.00	23.60	16	11,338	0.14%
2020/01/09	10	23.50	1	23.35	23.50	9	11,236	0.08%
2020/01/08	8	23.23	3	23.33	23.25	5	11,153	0.04%
2020/01/07	13	23.57	0	0.00	23.55	13	10,817	0.12%
2020/01/06	5	23.71	0	0.00	23.70	5	10,787	0.05%
2020/01/02	5	23.72	1	23.75	23.70	4	10,775	0.04%
2019/12/27	2	23.85	20	23.85	23.95	-18	10,620	-0.17%
2019/12/26	0	0.00	8	23.80	23.85	-8	10,649	-0.08%
2019/12/23	15	23.85	1	23.85	23.95	14	11,246	0.12%
2019/12/20	1	23.90	1	24.00	23.90	0	11,508	0.00%
2019/12/19	18	24.00	10	23.88	24.00	8	11,463	0.07%
2019/12/17	0	0.00	2.1	23.59	23.60	-2.1	11,273	-0.02%
2019/12/16	0	0.00	3	23.30	23.20	-3	11,028	-0.03%
2019/12/13	0	0.00	2.4	23.21	23.30	-2.4	11,039	-0.02%
2019/12/12	0	0.00	2.2	23.10	23.10	-2.2	10,927	-0.02%
2019/12/06	1	22.85	0	0.00	22.95	1	11,363	0.01%
2019/12/04	1	22.90	5	22.85	23.00	-4	11,564	-0.03%
2019/12/02	11	22.91	0	0.00	22.90	11	11,616	0.09%
2019/11/29	0	0.00	0	23.00	22.95	0	11,612	0.00%
2019/11/28	0	0.00	20	22.95	23.00	-20	11,593	-0.17%
2019/11/26	11	22.70	2.2	23.00	23.00	8.8	11,788	0.07%
2019/11/25	0	0.00	3	22.90	22.80	-3	10,965	-0.03%
2019/11/21	6	22.65	0	0.00	22.65	6	11,226	0.05%
2019/11/20	5	22.80	0	0.00	22.90	5	11,233	0.04%
2019/11/19	1	22.75	2	22.80	22.90	-1	11,302	-0.01%
2019/11/18	5	22.60	8	22.68	22.80	-3	11,331	-0.03%
2019/11/15	0	0.00	0.3	22.65	22.60	-0.3	11,356	0.00%
2019/11/14	0	0.00	1	22.65	22.60	-1	11,438	-0.01%
2019/11/13	0	0.00	3	22.70	22.60	-3	11,539	-0.03%
2019/11/11	0	0.00	21.1	22.69	22.80	-21.1	11,606	-0.18%
2019/11/06	3	22.65	2	22.80	22.75	1	12,798	0.01%
2019/11/05	2	22.63	1	22.75	22.75	1	12,933	0.01%
2019/11/04	0	0.00	1.1	22.65	22.70	-1.1	13,020	-0.01%
2019/11/01	3	22.40	3	22.45	22.50	0	13,185	0.00%
2019/10/31	0.2	22.35	0	0.00	22.35	0.2	13,385	0.00%
2019/10/29	0	0.00	1	22.30	22.30	-1	13,517	-0.01%
2019/10/25	0	0.00	2	22.15	22.30	-2	13,741	-0.01%
2019/10/24	0.2	22.20	4.3	22.11	22.20	-4.1	13,792	-0.03%
2019/10/23	2	21.95	0	0.00	22.00	2	13,820	0.01%
2019/10/21	0	0.00	0	22.25	22.20	0	13,680	0.00%
2019/10/16	0	0.00	0.4	22.15	22.10	-0.4	13,738	0.00%
2019/10/15	0	0.00	1	21.95	22.05	-1	13,859	-0.01%
2019/10/07	0	0.00	13.1	21.90	21.90	-13.1	13,985	-0.09%
2019/10/03	1	21.85	0	0.00	21.80	1	14,166	0.01%
2019/10/02	2	22.00	0	0.00	21.95	2	14,160	0.01%
2019/10/01	3	21.95	0	0.00	22.05	3	14,155	0.02%
2019/09/27	1	21.85	0	0.00	21.80	1	13,955	0.01%
2019/09/26	1	21.95	21	21.98	21.95	-20	13,866	-0.14%
2019/09/25	3	22.00	12	22.09	22.10	-9	13,860	-0.06%
2019/09/24	5	22.12	0	0.00	22.15	5	13,610	0.04%
2019/09/20	0	0.00	7	22.31	22.40	-7	13,608	-0.05%
2019/09/19	2	22.23	2	22.20	22.25	0	13,402	0.00%
2019/09/18	5	22.25	3.1	22.16	22.25	1.9	13,475	0.01%
2019/09/17	1	22.10	0	0.00	22.20	1	13,455	0.01%
2019/09/12	5	22.04	0	0.00	22.00	5	13,649	0.04%
2019/09/11	0	0.00	2	22.00	22.00	-2	13,909	-0.01%
2019/09/10	5	22.00	5	22.00	22.00	0	13,768	0.00%
2019/09/09	5	21.58	5	21.60	21.65	0	13,534	0.00%
2019/09/06	2	21.50	1	21.50	21.55	1	13,409	0.01%
2019/09/04	1	21.30	3	21.40	21.45	-2	13,652	-0.01%
2019/09/02	8	21.50	0	0.00	21.50	8	13,908	0.06%
2019/08/30	14	21.40	0	0.00	21.50	14	14,109	0.10%
2019/08/29	4	21.20	1	21.25	21.20	3	14,016	0.02%
2019/08/28	13	21.29	0	0.00	21.20	13	14,105	0.09%
2019/08/27	8	21.20	0	0.00	21.25	8	14,236	0.06%
2019/08/26	21	21.20	0	0.00	21.20	21	14,353	0.15%
2019/08/22	0	0.00	2	21.30	21.35	-2	14,497	-0.01%
2019/08/21	2	21.20	0	0.00	21.15	2	14,802	0.01%
2019/08/19	0	0.00	2	21.35	21.35	-2	14,771	-0.01%
2019/08/15	0	0.00	10	21.03	21.15	-10	14,743	-0.07%
2019/08/14	2	21.23	2	21.30	21.20	0	14,896	0.00%
2019/08/13	14	21.24	0	0.00	21.15	14	14,958	0.09%
2019/08/12	11	21.47	0	0.00	21.55	11	14,659	0.08%
2019/08/08	6	22.77	0	0.00	22.80	6	14,130	0.04%
2019/08/07	26	22.75	5	22.70	22.70	21	13,781	0.15%
2019/08/06	8	22.64	0	0.00	22.80	8	13,633	0.06%
2019/08/05	0	0.00	1	22.95	23.00	-1	13,534	-0.01%
2019/08/02	6	22.89	0	0.00	22.95	6	13,376	0.04%
2019/08/01	4	23.11	1	23.20	23.10	3	13,283	0.02%
2019/07/31	2	23.23	0	0.00	23.40	2	13,181	0.02%
2019/07/30	0	0.00	2	23.20	23.25	-2	12,971	-0.02%
2019/07/25	5	23.10	0	0.00	23.15	5	13,305	0.04%
2019/07/22	43	23.10	0	0.00	23.10	43	13,645	0.32%
2019/07/19	0	0.00	3	23.10	23.10	-3	13,669	-0.02%
2019/07/18	0	0.00	1	23.00	23.05	-1	13,691	-0.01%
2019/07/16	0	0.00	5	22.95	23.00	-5	13,557	-0.04%
2019/07/12	1	22.90	15	22.85	22.85	-14	13,699	-0.10%
2019/07/11	0	0.00	25	22.92	22.90	-25	13,821	-0.18%
2019/07/10	0	0.00	6	22.80	22.85	-6	13,815	-0.04%
2019/07/08	4	22.75	0	0.00	22.75	4	13,857	0.03%
2019/07/05	15	22.77	1	22.80	22.85	14	13,944	0.10%
2019/07/04	10	22.75	1.2	22.79	22.80	8.8	14,021	0.06%
2019/07/03	10	22.70	0	0.00	22.75	10	14,147	0.07%
2019/07/02	3	22.72	0	0.00	22.80	3	14,214	0.02%
2019/07/01	11	22.75	0	0.00	22.75	11	14,227	0.08%
2019/06/25	5	22.65	0	0.00	22.70	5	14,438	0.03%
2019/06/24	4	22.50	0	0.00	22.70	4	14,435	0.03%
2019/06/21	0	0.00	2	22.60	22.50	-2	14,485	-0.01%
2019/06/19	0	0.00	3.1	22.65	22.70	-3.1	14,359	-0.02%
2019/06/14	0	0.00	26	22.17	22.20	-26	14,344	-0.18%
2019/06/13	0	0.00	20	22.10	22.15	-20	14,388	-0.14%
2019/06/11	1	22.40	0	0.00	22.25	1	14,295	0.01%
2019/06/10	0	0.00	11	22.66	22.75	-11	14,171	-0.08%
2019/06/06	0	0.00	2	22.60	22.70	-2	14,044	-0.01%
2019/06/05	7	22.61	1.8	22.61	22.50	5.3	13,920	0.04%
2019/06/03	3	22.30	10	22.30	22.35	-7	13,739	-0.05%
2019/05/31	5	22.19	1	22.50	22.60	4	13,666	0.03%
2019/05/30	0	0.00	10	22.35	22.45	-10	13,369	-0.07%
2019/05/29	0	0.00	19	22.30	22.30	-19	13,525	-0.14%
2019/05/27	0	0.00	3	22.13	22.15	-3	13,278	-0.02%
2019/05/23	2	21.90	0	0.00	21.90	2	13,387	0.01%
2019/05/22	2	21.90	25	22.00	21.95	-23	13,370	-0.17%
2019/05/21	5	22.15	0.2	22.20	22.20	4.8	13,414	0.04%
2019/05/20	0	0.00	25	21.60	21.85	-25	13,181	-0.19%
2019/05/17	56	21.60	0	0.00	21.55	56	13,055	0.43%
2019/05/14	0	0.00	11	21.35	21.40	-11	13,298	-0.08%
2019/05/13	1	21.60	0	0.00	21.50	1	13,300	0.01%
2019/05/10	0	0.00	15	21.60	21.60	-15	13,452	-0.11%
2019/05/09	6	21.80	0	0.00	21.70	6	13,437	0.04%
2019/05/08	15	21.91	15	21.80	21.90	0	13,381	0.00%
2019/05/07	5	22.00	0	0.00	21.95	5	13,383	0.04%
2019/05/06	1	21.75	60	21.80	21.80	-59	13,447	-0.44%
2019/05/02	11	22.15	26	22.00	22.00	-15	13,187	-0.11%
2019/04/30	0	0.00	22	21.98	22.05	-22	12,997	-0.17%
2019/04/29	2	21.70	1.5	21.83	21.90	0.5	12,813	0.00%
2019/04/26	1	21.55	30	21.55	21.60	-29	12,793	-0.23%
2019/04/25	10	21.60	7	21.50	21.60	3	12,795	0.02%
2019/04/22	0	0.00	52	21.36	21.35	-52	13,112	-0.40%
2019/04/19	20	21.53	0	0.00	21.55	20	13,184	0.15%
2019/04/18	15	21.25	13.1	21.33	21.35	1.9	13,089	0.01%
2019/04/16	0	0.00	18	21.30	21.30	-18	13,163	-0.14%
2019/04/15	10	21.30	0	0.00	21.30	10	13,179	0.08%
2019/04/11	0	0.00	1	21.30	21.30	-1	13,060	-0.01%
2019/04/10	10	21.30	0	0.00	21.30	10	13,026	0.08%
2019/04/09	10	21.25	0	0.00	21.25	10	13,024	0.08%
2019/04/08	2	21.15	0	0.00	21.15	2	12,939	0.02%
2019/04/03	10	21.20	0	0.00	21.20	10	12,791	0.08%
2019/04/02	10	21.10	0	0.00	21.10	10	12,674	0.08%
2019/04/01	1	21.05	0	0.00	21.10	1	12,738	0.01%
2019/03/28	1	21.05	0	0.00	21.05	1	12,396	0.01%
2019/03/27	0	0.00	13	21.04	21.10	-13	12,282	-0.11%
2019/03/25	31	20.90	0	0.00	20.90	31	12,408	0.25%
2019/03/22	0	0.00	0.1	21.10	21.10	-0.1	12,398	0.00%
2019/03/21	15	21.03	0	0.00	21.10	15	12,367	0.12%
2019/03/20	0	0.00	5.1	21.00	21.10	-5.1	12,349	-0.04%
2019/03/15	2	20.85	10	20.96	20.85	-8	12,204	-0.07%
2019/03/13	0	0.00	1	20.90	21.00	-1	12,131	-0.01%
2019/03/12	0.1	21.00	0	0.00	21.00	0.1	12,198	0.00%
2019/03/08	12	20.85	0	0.00	20.85	12	12,463	0.10%
2019/03/07	0.5	20.95	0	0.00	20.95	0.5	13,755	0.00%
2019/03/06	0.5	20.95	0	0.00	20.90	0.5	13,759	0.00%
2019/03/05	9	20.83	0	0.00	20.80	9	13,811	0.07%
2019/02/27	1	20.70	0	0.00	20.80	1	13,662	0.01%
2019/02/26	4	20.70	0	0.00	20.80	4	13,556	0.03%
2019/02/22	15	20.70	0	20.80	20.80	15	13,473	0.11%
2019/02/21	0	0.00	1	20.65	20.70	-1	13,426	-0.01%
2019/02/20	10	20.60	0	0.00	20.60	10	13,380	0.07%
2019/02/19	0	0.00	2	20.60	20.55	-2	13,330	-0.02%
2019/02/18	1	20.65	0	0.00	20.60	1	13,292	0.01%
2019/02/13	7	20.61	50	20.65	20.60	-43	13,139	-0.33%
2019/02/12	0	0.00	5	20.55	20.60	-5	12,983	-0.04%
2019/02/11	1	20.40	0	20.50	20.40	1	13,010	0.01%
2019/01/30	1	20.35	0	0.00	20.40	1	12,914	0.01%
2019/01/28	10	20.33	3	20.30	20.30	7	12,742	0.05%
2019/01/25	0	0.00	36	20.20	20.25	-36	12,709	-0.28%
2019/01/21	1	20.20	0	0.00	20.15	1	12,872	0.01%
2019/01/18	1	20.20	0	0.00	20.20	1	12,918	0.01%
2019/01/15	6	20.03	10	20.10	20.15	-4	13,330	-0.03%
2019/01/11	5	20.20	8.1	20.18	20.20	-3.1	13,167	-0.02%
2019/01/09	4	20.10	24	20.13	20.20	-20	13,208	-0.15%
2019/01/04	2	19.80	3	19.80	19.85	-1	13,757	-0.01%
2019/01/03	0	0.00	0	19.95	19.90	0	14,644	0.00%
2019/01/02	1	19.70	0	0.00	19.80	1	14,784	0.01%
2018/12/27	0	0.00	1	19.90	19.85	-1	15,072	-0.01%
2018/12/26	5	19.70	0	0.00	19.70	5	15,158	0.03%
2018/12/25	0	0.00	1	19.70	19.65	-1	15,243	-0.01%
2018/12/24	1	19.65	0	0.00	19.80	1	15,418	0.01%
2018/12/22	2	19.70	4.4	19.80	19.70	-2.4	15,400	-0.02%
2018/12/21	5	19.75	0	0.00	19.75	5	15,610	0.03%
2018/12/17	4	19.81	0	0.00	19.85	4	15,797	0.03%
2018/12/14	1	19.80	0	20.00	19.95	1	15,718	0.01%
2018/12/13	2	19.85	1	19.80	19.90	1	15,678	0.01%
2018/12/12	1	19.80	0	0.00	19.75	1	15,670	0.01%
2018/12/11	15	19.75	0	0.00	19.75	15	15,534	0.10%
2018/12/10	1	19.75	0	0.00	19.75	1	15,478	0.01%
2018/12/06	20	19.85	0	0.00	19.90	20	15,479	0.13%
2018/12/05	6	19.96	0	0.00	19.95	6	15,370	0.04%
2018/12/04	1	20.00	0	0.00	20.00	1	15,341	0.01%
2018/11/30	11	20.07	13	20.50	19.95	-2	14,999	-0.01%
2018/11/29	2	20.20	0	0.00	20.20	2	13,787	0.01%
2018/11/28	1	20.15	0	0.00	20.25	1	13,781	0.01%
2018/11/23	10	20.30	0	0.00	20.30	10	13,674	0.07%
2018/11/22	0.8	20.35	0	0.00	20.35	0.8	13,672	0.01%
2018/11/19	0	0.00	1	20.45	20.45	-1	13,610	-0.01%
2018/11/16	0	0.00	1	20.40	20.40	-1	13,653	-0.01%
2018/11/15	0	0.00	21	20.25	20.30	-21	13,690	-0.15%
2018/11/14	0	0.00	4	20.15	20.40	-4	13,744	-0.03%
2018/11/13	20	20.00	0	0.00	20.00	20	13,770	0.15%
2018/11/09	0	0.00	48	20.22	20.25	-48	13,745	-0.35%
2018/11/08	0	0.00	11	20.11	20.30	-11	13,805	-0.08%
2018/11/07	1	20.00	15	20.00	20.00	-14	13,680	-0.10%
2018/11/06	0.2	19.90	0	0.00	19.85	0.2	13,744	0.00%
2018/11/05	0	0.00	10	19.60	19.75	-10	14,503	-0.07%
2018/11/02	1	19.50	0	0.00	19.65	1	15,174	0.01%
2018/11/01	2	19.48	0	0.00	19.40	2	15,487	0.01%
2018/10/31	3	19.47	0	0.00	19.55	3	15,679	0.02%
2018/10/30	10	19.38	0	0.00	19.40	10	15,741	0.06%
2018/10/29	2	19.38	0	0.00	19.40	2	15,706	0.01%
2018/10/26	9	19.48	2	19.30	19.50	7	15,824	0.04%
2018/10/25	13	19.37	0	0.00	19.40	13	15,814	0.08%
2018/10/24	4	19.45	32	19.51	19.50	-28	15,712	-0.18%
2018/10/23	3	19.63	2.1	19.70	19.60	0.9	15,663	0.01%
2018/10/22	21	19.90	6	19.80	19.90	15	15,776	0.10%
2018/10/19	2	19.75	132	19.70	19.85	-130	15,905	-0.82%	大賣/鉅額交易
2018/10/18	18	19.75	1	19.80	19.80	17	15,881	0.11%
2018/10/17	1	19.80	5	19.80	19.75	-4	15,910	-0.03%
2018/10/16	6	19.80	0	0.00	19.80	6	15,759	0.04%
2018/10/15	11	19.85	0	0.00	19.80	11	15,581	0.07%
2018/10/12	12	19.86	2	19.80	20.10	10	15,337	0.07%
2018/10/11	9	20.02	2	20.05	19.95	7	14,895	0.05%
2018/10/08	1	20.55	3	20.50	20.50	-2	13,803	-0.01%
2018/10/05	1	20.40	6	20.48	20.40	-5	13,606	-0.04%
2018/10/04	2	20.50	0	0.00	20.50	2	13,384	0.01%
2018/10/03	1	20.55	0	0.00	20.55	1	13,224	0.01%
2018/10/02	46	20.66	0	0.00	20.60	46	13,181	0.35%
2018/10/01	13	20.81	0	0.00	20.85	13	13,018	0.10%
2018/09/28	8	20.79	0	0.00	20.80	8	13,046	0.06%
2018/09/27	1	20.75	1.4	20.86	20.95	-0.4	12,889	0.00%
2018/09/25	0	0.00	3	20.75	20.80	-3	12,703	-0.02%
2018/09/21	0	0.00	2	20.70	20.70	-2	12,669	-0.02%
2018/09/20	0	0.00	22.3	20.60	20.60	-22.3	12,513	-0.18%
2018/09/19	0	0.00	19	20.51	20.55	-19	12,606	-0.15%
2018/09/14	2	20.50	0	0.00	20.45	2	12,890	0.02%
2018/09/13	0	0.00	1	20.45	20.55	-1	13,007	-0.01%
2018/09/12	0	0.00	10	20.40	20.40	-10	13,026	-0.08%
2018/09/10	5	20.30	0	0.00	20.35	5	13,387	0.04%
2018/09/07	1	20.40	1	20.45	20.40	0	13,665	0.00%
2018/09/06	0	0.00	1	20.50	20.50	-1	13,713	-0.01%
2018/09/04	0	0.00	12	20.40	20.45	-12	13,715	-0.09%
2018/08/31	0	0.00	20	20.40	20.55	-20	13,770	-0.15%
2018/08/30	1	20.40	3	20.40	20.40	-2	13,775	-0.01%
2018/08/27	3	20.40	0	0.00	20.35	3	13,980	0.02%
2018/08/24	11	20.41	2	20.43	20.50	9	14,136	0.06%
2018/08/23	13	20.47	0	0.00	20.55	13	15,122	0.09%
2018/08/22	6	20.50	16	20.55	20.50	-10	15,393	-0.06%
2018/08/21	0	0.00	2	20.40	20.45	-2	15,264	-0.01%
2018/08/20	12	20.26	1	20.30	20.35	11	15,243	0.07%
2018/08/16	6	20.11	0	0.00	20.15	6	15,237	0.04%
2018/08/15	4	20.24	0	0.00	20.20	4	15,188	0.03%
2018/08/14	1	20.30	0	0.00	20.35	1	15,051	0.01%
2018/08/13	3	20.35	3	20.38	20.40	0	15,029	0.00%
2018/08/10	43	20.47	3	20.50	20.50	40	14,979	0.27%
2018/08/09	0	0.00	1	21.35	21.35	-1	14,262	-0.01%
2018/08/07	3	21.25	5	21.20	21.25	-2	13,425	-0.01%
2018/08/06	11	21.15	15	21.15	21.20	-4	13,258	-0.03%
2018/08/03	2	21.00	0	0.00	21.05	2	13,145	0.02%
2018/08/02	8	20.97	0	0.00	20.95	8	13,076	0.06%
2018/08/01	5	21.00	0	0.00	21.05	5	12,969	0.04%
2018/07/31	0.9	21.00	0	0.00	21.05	0.9	12,901	0.01%
2018/07/27	0	0.00	2	20.85	21.00	-2	12,644	-0.02%
2018/07/26	1	20.80	2	20.85	20.90	-1	12,461	-0.01%
2018/07/25	1	20.75	0	0.00	20.80	1	12,412	0.01%
2018/07/23	1	20.70	0	0.00	20.75	1	12,613	0.01%
2018/07/20	20	20.70	0	0.00	20.70	20	12,632	0.16%
2018/07/18	10	20.70	0	0.00	20.75	10	12,722	0.08%
2018/07/17	5	20.65	0	0.00	20.60	5	12,746	0.04%
2018/07/16	5	20.65	5.2	20.65	20.60	-0.2	12,769	0.00%
2018/07/13	20	20.63	9	20.63	20.65	11	12,872	0.09%
2018/07/11	5	20.50	0	0.00	20.40	5	12,950	0.04%
2018/07/06	1	20.15	0	0.00	20.25	1	13,005	0.01%
2018/07/05	3	20.27	0	0.00	20.20	3	12,962	0.02%
2018/07/03	4	20.30	0	0.00	20.20	4	13,139	0.03%
2018/07/02	8	20.42	0	0.00	20.30	8	13,109	0.06%
2018/06/29	1	20.35	0	0.00	20.60	1	13,082	0.01%
2018/06/28	13	20.27	0	0.00	20.35	13	12,928	0.10%
2018/06/27	1	20.35	0.3	20.40	20.35	0.7	12,830	0.01%
2018/06/26	6	20.37	0	0.00	20.35	6	12,851	0.05%
2018/06/25	5	20.46	0	0.00	20.45	5	12,814	0.04%
2018/06/22	5	20.45	0	0.00	20.65	5	12,807	0.04%
2018/06/21	4	20.50	7	20.60	20.50	-3	12,710	-0.02%
2018/06/20	2	20.53	2.4	20.60	20.50	-0.4	12,782	0.00%
2018/06/19	22	20.50	0	0.00	20.40	22	12,743	0.17%
2018/06/15	3	20.70	0	0.00	20.70	3	12,463	0.02%
2018/06/14	3	20.73	0	0.00	20.70	3	12,164	0.02%
2018/06/06	0	0.00	10	20.95	21.00	-10	12,734	-0.08%
2018/06/04	0	0.00	2	20.80	20.85	-2	12,524	-0.02%
2018/06/01	10	20.35	0	0.00	20.75	10	12,550	0.08%
2018/05/31	2	20.48	0	0.00	20.35	2	12,429	0.02%
2018/05/30	2	20.63	0	0.00	20.55	2	11,583	0.02%
2018/05/29	1	20.90	0	0.00	20.95	1	11,488	0.01%
2018/05/25	0	0.00	3	20.73	20.85	-3	11,844	-0.03%
2018/05/22	4	20.80	10	20.75	20.70	-6	12,129	-0.05%
2018/05/21	0	0.00	5	20.80	20.80	-5	12,281	-0.04%
2018/05/18	5	20.69	0	0.00	20.80	5	12,497	0.04%
2018/05/17	0	0.00	7	20.73	20.65	-7	12,745	-0.05%
2018/05/16	5	20.57	2	20.63	20.65	3	12,786	0.02%
2018/05/15	1	20.65	0	0.00	20.55	1	13,080	0.01%
2018/05/14	0.5	20.70	1	20.70	20.70	-0.5	13,806	0.00%
2018/05/11	0.5	20.60	23.2	20.42	20.60	-22.7	13,895	-0.16%
2018/05/10	7	20.35	0	0.00	20.35	7	13,823	0.05%
2018/05/07	2	20.30	0	0.00	20.30	2	13,992	0.01%
2018/05/04	0	0.00	20	20.37	20.30	-20	13,988	-0.14%
2018/05/03	2	20.40	0	0.00	20.40	2	13,969	0.01%
2018/05/02	1	20.45	0	0.00	20.45	1	14,052	0.01%
2018/04/30	2	20.40	0	0.00	20.40	2	14,058	0.01%
2018/04/26	1	20.55	20	20.50	20.50	-19	13,954	-0.14%
2018/04/20	1	20.35	19	20.35	20.40	-18	14,265	-0.13%
2018/04/19	0.1	20.40	0	0.00	20.40	0.1	14,392	0.00%
2018/04/17	1	20.20	0	0.00	20.25	1	14,531	0.01%
2018/04/11	5	20.35	1	20.30	20.30	4	15,149	0.03%
2018/04/10	1	20.30	0	0.00	20.30	1	15,179	0.01%
2018/04/09	15	20.24	7	20.24	20.20	8	15,205	0.05%
2018/04/02	0	0.00	15	20.25	20.25	-15	15,180	-0.10%
2018/03/31	0	0.00	10	20.30	20.30	-10	15,155	-0.07%
2018/03/30	0	0.00	2	20.25	20.25	-2	15,169	-0.01%
2018/03/29	15	20.20	0	0.00	20.25	15	15,097	0.10%
2018/03/28	0	0.00	2	20.20	20.20	-2	14,917	-0.01%
2018/03/27	10	20.20	0	0.00	20.20	10	14,848	0.07%
2018/03/26	3	19.98	5	20.00	20.05	-2	14,743	-0.01%
2018/03/23	3	20.00	6	20.00	20.05	-3	14,680	-0.02%
2018/03/20	5	20.10	0	0.00	20.10	5	14,697	0.03%
2018/03/19	1	20.15	0	0.00	20.20	1	14,759	0.01%
2018/03/14	0.4	20.15	0	0.00	20.15	0.4	14,458	0.00%
2018/03/13	1	20.10	47	20.07	20.15	-46	14,528	-0.32%
2018/03/12	0	0.00	23	20.01	20.05	-23	14,424	-0.16%
2018/03/09	1	20.00	2	19.95	20.00	-1	14,647	-0.01%
2018/03/07	1	19.95	0.5	20.00	19.85	0.5	14,827	0.00%
2018/03/06	0	0.00	0.9	20.00	19.95	-0.9	14,871	-0.01%
2018/03/05	1	19.85	0	0.00	19.80	1	15,202	0.01%
2018/03/02	12	19.80	0	0.00	19.80	12	15,164	0.08%
2018/03/01	0	0.00	20	19.90	19.95	-20	15,094	-0.13%
2018/02/27	2	20.00	5	20.05	20.00	-3	15,014	-0.02%
2018/02/26	0.1	20.10	3.1	20.08	20.10	-3	14,821	-0.02%
2018/02/23	0	0.00	1	20.00	19.90	-1	14,730	-0.01%
2018/02/22	50	19.85	0.6	19.95	19.85	49.4	14,828	0.33%
2018/02/21	0.2	19.90	2	19.73	19.75	-1.8	14,934	-0.01%
2018/02/12	30	19.50	1	19.50	19.45	29	14,828	0.20%
2018/02/09	7	19.43	16	19.51	19.45	-9	14,731	-0.06%
2018/02/07	3	19.75	6	19.82	19.65	-3	14,846	-0.02%
2018/02/06	13	19.56	0	0.00	19.50	13	14,673	0.09%
2018/02/05	0	0.00	15	20.05	20.10	-15	13,880	-0.11%
2018/02/01	1	20.15	1.8	20.15	20.15	-0.8	13,744	-0.01%
2018/01/31	2	19.95	0	0.00	20.15	2	13,795	0.01%
2018/01/30	0	0.00	8	20.18	20.05	-8	13,776	-0.06%
2018/01/29	0	0.00	15	20.12	20.20	-15	13,903	-0.11%
2018/01/26	0	0.00	2	20.10	20.05	-2	14,056	-0.01%
2018/01/25	0	0.00	12	20.09	20.10	-12	14,021	-0.09%
2018/01/24	5	19.93	1	19.95	20.00	4	14,001	0.03%
2018/01/22	1	20.00	1	20.00	20.00	0	14,205	0.00%
2018/01/18	0	0.00	7	20.08	20.05	-7	15,315	-0.05%
2018/01/16	0	0.00	21	19.95	20.00	-21	15,215	-0.14%
2018/01/15	1	19.90	3	19.90	20.00	-2	15,109	-0.01%
2018/01/12	1	19.80	0.1	19.85	19.85	0.9	15,158	0.01%
2018/01/11	0	0.00	5	19.80	19.85	-5	15,111	-0.03%
2018/01/10	1	19.80	1	19.80	19.85	0	15,259	0.00%
2018/01/09	0	0.00	10	19.85	19.85	-10	15,173	-0.07%
2018/01/08	6.5	19.85	0	0.00	19.85	6.5	15,307	0.04%
2018/01/05	3	19.58	0	0.00	19.70	3	15,164	0.02%
2018/01/04	12	19.58	0	0.00	19.60	12	15,330	0.08%
2018/01/03	2	19.55	0	0.00	19.55	2	15,580	0.01%