第一金 (2892)-凱基-苗栗券商分點個股進出

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
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－凱基-苗栗券商分點個股進出

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-苗栗券商分點個股進出
凱基-苗栗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	20	28.30	0.1	28.45	28.50	19.9	16,734	0.12%
2024/05/21	0	0.00	3.1	28.55	28.35	-3.1	16,388	-0.02%
2024/05/20	5	28.30	15	28.57	28.90	-10	15,840	-0.06%
2024/05/17	100	28.00	0	0.00	28.05	100	14,951	0.67%
2024/05/16	0	27.75	0	0.00	27.75	0	14,519	0.00%
2024/05/14	0	27.45	0	0.00	27.40	0	14,495	0.00%
2024/05/13	0	0.00	4	27.65	27.80	-4	14,403	-0.03%
2024/05/10	0	0.00	0.5	27.85	27.90	-0.5	14,308	0.00%
2024/05/08	0	0.00	1	27.90	28.00	-1	14,187	-0.01%
2024/05/03	0	27.45	3.9	27.44	27.40	-3.9	13,683	-0.03%
2024/04/30	0	27.45	1.1	27.45	27.35	-1.1	13,538	-0.01%
2024/04/25	11.1	26.92	0	0.00	26.90	11.1	13,260	0.08%
2024/04/22	0	0.00	1.1	27.14	27.10	-1.1	13,709	-0.01%
2024/04/19	17	26.63	0	0.00	26.65	17	13,683	0.12%
2024/04/16	11.3	26.97	0	0.00	26.75	11.3	13,255	0.09%
2024/04/09	2	27.50	0	0.00	27.55	2	12,897	0.02%
2024/04/03	6	27.15	0	0.00	27.15	6	12,931	0.05%
2024/03/29	0	0.00	2	27.75	27.70	-2	12,727	-0.02%
2024/03/27	0	0.00	0.7	27.75	27.70	-0.7	12,472	-0.01%
2024/03/26	0	0.00	1.1	27.69	27.80	-1.1	12,502	-0.01%
2024/03/22	0	0.00	1	27.50	27.60	-1	12,632	-0.01%
2024/03/21	0	0.00	1	27.45	27.55	-1	12,499	-0.01%
2024/03/18	0.1	27.45	0	0.00	27.45	0.1	12,439	0.00%
2024/03/14	0	0.00	1	27.65	27.65	-1	11,837	-0.01%
2024/03/12	0	0.00	0.3	27.10	27.05	-0.3	11,330	0.00%
2024/03/11	1	27.05	0	0.00	27.05	1	11,319	0.01%
2024/03/07	0.7	27.00	0.4	27.00	27.00	0.3	11,333	0.00%
2024/03/06	4	27.00	1	27.05	27.10	3	11,411	0.03%
2024/03/05	1.1	26.90	0	0.00	26.90	1.1	11,789	0.01%
2024/03/04	5	26.95	0	0.00	26.95	5	11,792	0.04%
2024/03/01	0.1	27.10	5.1	27.05	27.05	-5	11,812	-0.04%
2024/02/27	0	0.00	0	27.00	26.90	0	11,741	0.00%
2024/02/26	0.7	27.00	0	0.00	26.90	0.7	11,702	0.01%
2024/02/23	5.2	27.15	0	0.00	27.15	5.2	11,600	0.04%
2024/02/21	0.1	27.20	0	0.00	27.20	0.1	11,862	0.00%
2024/02/20	0	0.00	4	27.38	27.40	-4	11,915	-0.03%
2024/02/19	0	0.00	1	27.20	27.20	-1	12,068	-0.01%
2024/02/15	2	26.78	0	0.00	26.75	2	12,089	0.02%
2024/02/05	0.1	26.90	0	0.00	26.80	0.1	11,901	0.00%
2024/02/02	0	0.00	0.4	27.00	27.00	-0.4	11,830	0.00%
2024/02/01	0.1	26.80	2	26.80	26.90	-1.9	11,822	-0.02%
2024/01/31	0.1	26.70	0	0.00	26.60	0.1	11,711	0.00%
2024/01/30	5	26.65	0	0.00	26.50	5	11,655	0.04%
2024/01/29	0	0.00	2.1	26.85	26.80	-2.1	11,718	-0.02%
2024/01/25	0	0.00	3.1	26.62	26.65	-3.1	11,726	-0.03%
2024/01/24	0	0.00	1	26.65	26.60	-1	11,714	-0.01%
2024/01/23	16	26.49	0	0.00	26.50	16	11,731	0.14%
2024/01/22	1	26.45	0	0.00	26.40	1	11,756	0.01%
2024/01/18	0	0.00	8.2	26.30	26.20	-8.2	11,764	-0.07%
2024/01/17	1.5	26.23	0	0.00	26.10	1.5	11,754	0.01%
2024/01/16	7.2	26.52	1	26.65	26.50	6.2	11,459	0.05%
2024/01/15	2	26.97	0.9	27.00	26.80	1.1	11,258	0.01%
2024/01/05	0.1	27.20	10	27.20	27.00	-9.9	11,476	-0.09%
2024/01/03	0	0.00	14.4	26.80	27.00	-14.4	11,752	-0.12%
2023/12/29	3	27.35	0.2	27.40	27.40	2.8	11,710	0.02%
2023/12/28	0	27.15	0.1	27.30	27.45	-0.1	11,986	0.00%
2023/12/27	0.1	27.15	0.1	27.15	27.20	0	11,954	0.00%
2023/12/26	14.1	26.95	0	0.00	27.00	14.1	11,949	0.12%
2023/12/22	1	26.80	0.1	26.85	26.75	0.9	12,098	0.01%
2023/12/21	5	26.75	2.1	26.80	26.80	2.9	12,206	0.02%
2023/12/20	3	26.97	1.1	26.96	26.90	1.9	12,190	0.02%
2023/12/18	0	0.00	1	27.45	27.50	-1	12,109	-0.01%
2023/12/15	0	27.55	8.1	27.62	27.35	-8	12,182	-0.07%
2023/12/14	0.1	27.55	3	27.63	27.60	-2.9	11,961	-0.02%
2023/12/13	6.3	27.30	0	0.00	27.40	6.3	11,858	0.05%
2023/12/12	0	0.00	2	27.45	27.50	-2	12,137	-0.02%
2023/12/08	0.1	27.50	0	0.00	27.60	0.1	12,224	0.00%
2023/12/05	0	0.00	0	27.40	27.35	0	12,239	0.00%
2023/12/04	7.3	27.43	1.1	27.35	27.35	6.2	12,220	0.05%
2023/12/01	0	0.00	25	27.40	27.35	-25	12,174	-0.21%
2023/11/30	0	0.00	5	27.67	27.70	-5	12,014	-0.04%
2023/11/29	0	0.00	1	27.80	27.50	-1	11,585	-0.01%
2023/11/28	25	27.60	0	0.00	27.60	25	11,458	0.22%
2023/11/27	0.3	27.58	0	0.00	27.45	0.3	11,698	0.00%
2023/11/22	0	0.00	1	27.85	27.70	-1	11,480	-0.01%
2023/11/21	8	27.77	48	27.80	27.85	-40	11,594	-0.34%
2023/11/17	0	0.00	2	27.53	27.55	-2	11,503	-0.02%
2023/11/16	0	0.00	6	27.43	27.50	-6	11,395	-0.05%
2023/11/13	0.1	26.80	0	26.85	26.90	0.1	11,486	0.00%
2023/11/10	0	0.00	2	26.75	26.85	-2	11,695	-0.02%
2023/11/09	2	26.90	0	26.85	26.80	2	11,906	0.02%
2023/11/06	0	0.00	1	26.90	26.90	-1	13,334	-0.01%
2023/11/03	0	0.00	3	26.58	26.70	-3	13,520	-0.02%
2023/10/31	0.1	25.95	4	25.90	25.90	-3.9	14,169	-0.03%
2023/10/30	7	25.90	0	0.00	25.90	7	14,466	0.05%
2023/10/27	2.1	25.98	0	0.00	26.00	2.1	14,522	0.01%
2023/10/26	1.1	25.86	0	0.00	25.85	1.1	14,678	0.01%
2023/10/24	0.1	26.10	0	0.00	26.00	0.1	14,735	0.00%
2023/10/20	1	26.30	0	0.00	26.20	1	14,880	0.01%
2023/10/19	1.2	26.45	0	0.00	26.40	1.2	14,692	0.01%
2023/10/17	5	26.65	0	0.00	26.65	5	14,709	0.03%
2023/10/13	1	26.70	0	0.00	26.70	1	14,838	0.01%
2023/10/11	0.1	26.60	0	0.00	26.85	0.1	14,925	0.00%
2023/10/05	0.3	26.27	0	0.00	26.20	0.3	14,787	0.00%
2023/10/04	4	26.04	0	0.00	26.00	4	14,770	0.03%
2023/10/02	5	26.55	0	0.00	26.55	5	14,675	0.03%
2023/09/27	1.1	26.45	0.4	26.55	26.50	0.7	14,900	0.00%
2023/09/26	21.3	26.62	0	0.00	26.55	21.3	14,850	0.14%
2023/09/22	5	26.60	0	0.00	26.65	5	14,802	0.03%
2023/09/21	6.4	26.60	0	0.00	26.55	6.4	14,822	0.04%
2023/09/20	0.1	26.95	0	0.00	27.00	0.1	14,912	0.00%
2023/09/15	1	26.85	0	0.00	26.90	1	15,054	0.01%
2023/09/14	0	0.00	1	27.10	27.10	-1	14,807	-0.01%
2023/09/13	12	26.65	0	0.00	26.75	12	14,706	0.08%
2023/09/12	1	26.65	0	0.00	26.75	1	14,916	0.01%
2023/09/08	8.1	26.55	0	0.00	26.55	8.1	14,958	0.05%
2023/09/06	0.8	26.50	0	0.00	26.40	0.8	15,125	0.01%
2023/09/05	1.1	26.60	0	0.00	26.60	1.1	15,065	0.01%
2023/09/04	0.1	26.65	0	0.00	26.60	0.1	15,105	0.00%
2023/09/01	3.2	26.41	1	26.55	26.45	2.2	15,193	0.01%
2023/08/31	1	26.30	0	0.00	26.30	1	15,220	0.01%
2023/08/30	0.1	26.75	0	0.00	26.70	0.1	14,856	0.00%
2023/08/25	2.2	26.47	4	26.35	26.25	-1.8	16,008	-0.01%
2023/08/23	8	26.35	0	0.00	26.30	8	15,980	0.05%
2023/08/22	1	26.25	2	26.35	26.25	-1	15,982	-0.01%
2023/08/18	0	0.00	15	26.30	26.20	-15	16,093	-0.09%
2023/08/17	1	26.10	0	0.00	26.10	1	16,002	0.01%
2023/08/16	4.1	26.14	0	0.00	26.10	4.1	15,857	0.03%
2023/08/15	3.1	26.65	0	0.00	26.50	3.1	15,730	0.02%
2023/08/14	10.9	26.85	0	26.95	26.85	10.9	15,664	0.07%
2023/08/11	22.9	27.53	2	27.55	27.20	20.9	15,622	0.13%
2023/08/10	3	29.10	2	29.30	29.25	1	14,981	0.01%
2023/08/09	0	0.00	0.2	29.10	29.15	-0.2	14,518	0.00%
2023/08/08	1.1	28.90	0	0.00	28.85	1.1	14,259	0.01%
2023/08/04	5	28.86	0	0.00	28.75	5	13,884	0.04%
2023/08/02	1	28.90	1	28.90	28.90	0	13,674	0.00%
2023/07/31	0	0.00	7	28.99	29.05	-7	13,406	-0.05%
2023/07/27	12	28.72	2	28.75	28.70	10	13,514	0.07%
2023/07/26	5	28.60	0	0.00	28.70	5	13,506	0.04%
2023/07/24	0	0.00	0	28.15	28.05	0	13,347	0.00%
2023/07/19	1	28.45	0	0.00	28.15	1	13,525	0.01%
2023/07/18	0	0.00	1	28.35	28.30	-1	13,445	-0.01%
2023/07/14	0.2	28.05	1	28.00	28.15	-0.8	13,188	-0.01%
2023/07/13	0	0.00	19	27.90	27.90	-19	13,078	-0.15%
2023/07/06	14	27.40	0	0.00	27.40	14	12,789	0.11%
2023/07/05	3	27.80	0	0.00	27.80	3	12,500	0.02%
2023/07/04	1	27.65	3	27.80	27.80	-2	12,439	-0.02%
2023/07/03	3	27.75	1	27.80	27.70	2	12,482	0.02%
2023/06/30	1	27.65	0	0.00	27.65	1	12,546	0.01%
2023/06/27	1	27.70	0	0.00	27.70	1	12,251	0.01%
2023/06/26	1	27.75	0.1	27.80	27.75	0.9	12,265	0.01%
2023/06/20	21	27.80	10	27.75	27.80	11	12,192	0.09%
2023/06/16	1	27.65	1.1	27.80	27.60	-0.1	12,157	0.00%
2023/06/15	15	27.74	0	0.00	27.70	15	12,060	0.12%
2023/06/13	0	0.00	0	28.00	27.90	0	12,293	0.00%
2023/06/12	0	0.00	2	28.00	27.90	-2	12,397	-0.02%
2023/06/07	0	0.00	1	27.80	27.90	-1	12,920	-0.01%
2023/06/05	0	0.00	0	27.80	27.75	0	12,977	0.00%
2023/06/02	3.1	27.65	0	0.00	27.60	3.1	12,869	0.02%
2023/06/01	10	27.61	0	0.00	27.65	10	12,829	0.08%
2023/05/31	1	27.90	0	0.00	28.10	1	12,634	0.01%
2023/05/30	0.7	28.00	0	0.00	28.10	0.7	12,213	0.01%
2023/05/26	1	27.60	0	0.00	27.75	1	13,131	0.01%
2023/05/25	1	27.75	0	0.00	27.75	1	13,228	0.01%
2023/05/24	3	27.80	0	0.00	28.00	3	13,321	0.02%
2023/05/23	1	27.95	0	0.00	28.15	1	13,239	0.01%
2023/05/18	0	0.00	5.1	28.00	28.05	-5.1	13,359	-0.04%
2023/05/17	1	27.80	3.3	27.75	27.90	-2.3	13,333	-0.02%
2023/05/16	0	0.00	1	27.50	27.55	-1	13,251	-0.01%
2023/05/12	6	27.33	0	0.00	27.25	6	13,371	0.04%
2023/05/09	0	0.00	1	27.40	27.55	-1	13,446	-0.01%
2023/05/08	0	0.00	15	27.40	27.40	-15	13,541	-0.11%
2023/05/03	6	26.91	0	0.00	26.95	6	13,896	0.04%
2023/05/02	0	0.00	1	27.25	27.20	-1	14,475	-0.01%
2023/04/28	1	26.95	0	0.00	27.10	1	15,051	0.01%
2023/04/26	0	0.00	5.8	26.99	27.05	-5.8	15,197	-0.04%
2023/04/25	0	0.00	2	26.95	26.90	-2	15,143	-0.01%
2023/04/24	0	0.00	1	26.90	26.95	-1	15,189	-0.01%
2023/04/18	2	26.75	0	0.00	26.90	2	15,936	0.01%
2023/04/17	0.1	26.80	0	0.00	26.75	0.1	16,033	0.00%
2023/04/14	0.1	26.75	0	0.00	26.85	0.1	16,040	0.00%
2023/04/12	0	0.00	0.1	26.65	26.70	-0.1	16,240	0.00%
2023/03/31	0	0.00	5	26.45	26.45	-5	16,314	-0.03%
2023/03/30	10	26.35	0	0.00	26.40	10	16,244	0.06%
2023/03/29	1	26.45	0	0.00	26.45	1	16,253	0.01%
2023/03/28	5	26.30	0	0.00	26.25	5	16,262	0.03%
2023/03/27	0.1	26.35	19	26.35	26.35	-18.9	16,325	-0.12%
2023/03/22	5	26.10	0	0.00	26.20	5	16,504	0.03%
2023/03/21	1	25.80	3	26.05	25.85	-2	16,642	-0.01%
2023/03/20	3	25.57	0	0.00	25.65	3	16,642	0.02%
2023/03/16	5.3	25.76	0	0.00	25.80	5.3	16,434	0.03%
2023/03/15	1.1	26.06	0	0.00	25.90	1.1	16,402	0.01%
2023/03/13	5	26.20	2	26.15	26.25	3	16,301	0.02%
2023/03/10	10.3	26.35	0	0.00	26.35	10.3	16,140	0.06%
2023/03/08	0	0.00	5	26.70	26.75	-5	16,685	-0.03%
2023/03/06	5	26.45	0	0.00	26.45	5	16,949	0.03%
2023/03/03	5	26.35	0	0.00	26.35	5	16,939	0.03%
2023/03/02	8	26.37	0	0.00	26.30	8	16,937	0.05%
2023/02/24	1	26.85	0	0.00	26.80	1	16,412	0.01%
2023/02/22	15	26.70	1	26.95	26.95	14	15,670	0.09%
2023/02/20	0	0.00	1	26.75	26.75	-1	15,648	-0.01%
2023/02/17	0.1	26.50	0	0.00	26.50	0.1	15,627	0.00%
2023/02/16	10	26.65	0	0.00	26.55	10	15,691	0.06%
2023/02/15	4.2	26.50	0	0.00	26.45	4.2	15,819	0.03%
2023/02/13	2	26.50	36	26.60	26.60	-34	15,693	-0.22%
2023/02/10	0.1	26.25	0	0.00	26.35	0.1	15,634	0.00%
2023/02/08	0.3	26.20	0	0.00	26.10	0.3	15,647	0.00%
2023/02/07	1	26.10	5	26.10	26.10	-4	15,721	-0.03%
2023/02/06	5	26.05	1	26.15	26.05	4	15,680	0.03%
2023/02/03	1.3	26.12	0	0.00	26.20	1.3	15,560	0.01%
2023/02/02	1	26.15	0	0.00	26.15	1	15,462	0.01%
2023/02/01	6	26.15	0	0.00	26.30	6	15,246	0.04%
2023/01/31	24	26.26	0	0.00	26.10	24	15,176	0.16%
2023/01/30	20	26.57	0.3	26.70	26.90	19.7	14,530	0.14%
2023/01/16	1	26.65	0	0.00	26.70	1	14,044	0.01%
2023/01/13	2	26.40	0	0.00	26.45	2	14,017	0.01%
2023/01/12	1	26.50	0	0.00	26.45	1	14,308	0.01%
2023/01/11	2	26.70	0	0.00	26.80	2	14,215	0.01%
2023/01/09	1	27.00	2	26.90	27.00	-1	14,075	-0.01%
2023/01/05	5.7	26.26	2.1	26.50	26.50	3.6	14,269	0.03%
2023/01/03	0	0.00	2	26.35	26.30	-2	14,570	-0.01%
2022/12/28	0	0.00	0.1	26.30	26.25	-0.1	14,600	0.00%
2022/12/27	0	0.00	0.2	26.40	26.50	-0.2	14,844	0.00%
2022/12/23	0	0.00	1	26.25	26.30	-1	15,320	-0.01%
2022/12/21	0	0.00	5	26.30	26.30	-5	15,797	-0.03%
2022/12/19	0	0.00	1	26.25	26.30	-1	16,092	-0.01%
2022/12/15	10	26.30	0	0.00	26.40	10	16,007	0.06%
2022/12/14	0	0.00	0.1	26.25	26.35	-0.1	16,169	0.00%
2022/12/13	0.6	26.10	0	0.00	26.00	0.6	16,162	0.00%
2022/12/09	0	0.00	1	26.40	26.20	-1	16,567	-0.01%
2022/12/08	3	26.20	0	0.00	26.30	3	16,548	0.02%
2022/12/07	0.1	26.20	0	0.00	26.15	0.1	16,571	0.00%
2022/12/06	0	0.00	50.6	26.20	25.90	-50.6	16,461	-0.31%
2022/12/02	1	25.80	0	0.00	25.85	1	16,262	0.01%
2022/12/01	0	0.00	1	26.55	26.20	-1	16,286	-0.01%
2022/11/23	1.5	25.43	0	0.00	25.45	1.5	15,251	0.01%
2022/11/18	5	25.35	0	0.00	25.30	5	15,085	0.03%
2022/11/15	0	0.00	0	25.75	25.90	0	14,833	0.00%
2022/11/11	0	0.00	3	25.72	25.90	-3	14,501	-0.02%
2022/11/10	1.3	25.08	0	0.00	25.15	1.3	14,332	0.01%
2022/11/08	2	25.00	0	0.00	25.10	2	14,290	0.01%
2022/11/07	50	24.80	0	0.00	24.95	50	14,254	0.35%
2022/11/04	5	24.55	0	0.00	24.95	5	14,308	0.03%
2022/11/03	7	24.41	0	0.00	24.55	7	14,262	0.05%
2022/11/02	5	24.85	3	24.90	24.75	2	14,218	0.01%
2022/10/27	0.1	24.70	0	0.00	24.60	0.1	14,850	0.00%
2022/10/24	2	24.40	1	24.35	24.50	1	15,161	0.01%
2022/10/20	0	0.00	3	23.15	23.75	-3	15,189	-0.02%
2022/10/19	2.1	23.95	0	0.00	23.75	2.1	14,930	0.01%
2022/10/17	1	24.05	0	0.00	24.00	1	14,972	0.01%
2022/10/14	1.1	24.64	0	0.00	24.45	1.1	14,912	0.01%
2022/10/13	1.2	24.79	0	0.00	24.55	1.2	14,869	0.01%
2022/10/12	0	0.00	0	25.25	25.15	0	14,573	0.00%
2022/10/11	3	25.10	2	25.15	25.00	1	14,633	0.01%
2022/10/04	0.5	25.38	0	0.00	25.55	0.5	14,411	0.00%
2022/10/03	0	0.00	5	25.45	25.65	-5	14,232	-0.04%
2022/09/30	0.3	26.10	0	0.00	26.00	0.3	14,164	0.00%
2022/09/29	2.6	26.23	4	26.35	26.35	-1.4	14,154	-0.01%
2022/09/28	0	0.00	20	26.25	26.35	-20	14,075	-0.14%
2022/09/27	0	0.00	7	26.20	26.60	-7	13,907	-0.05%
2022/09/23	0	0.00	0.1	26.70	26.65	-0.1	14,030	0.00%
2022/09/22	6	26.45	0	0.00	26.50	6	14,280	0.04%
2022/09/21	0	0.00	0	26.80	26.75	0	14,397	0.00%
2022/09/16	0.1	26.95	0	0.00	26.90	0.1	14,830	0.00%
2022/09/14	0.2	26.57	0	0.00	26.40	0.2	14,859	0.00%
2022/09/07	0	26.40	0	0.00	26.20	0	16,563	0.00%
2022/09/05	0	0.00	12	26.50	26.45	-12	16,861	-0.07%
2022/08/30	3	26.25	0	0.00	26.35	3	17,038	0.02%
2022/08/29	11.3	26.36	2	26.30	26.35	9.3	17,074	0.05%
2022/08/26	1	26.55	0	0.00	26.65	1	17,112	0.01%
2022/08/25	0.6	26.55	0	0.00	26.55	0.6	17,237	0.00%
2022/08/23	0.2	26.20	0	0.00	26.15	0.2	18,826	0.00%
2022/08/22	3	26.60	0	0.00	26.60	3	19,109	0.02%
2022/08/17	0	0.00	0.8	26.70	26.80	-0.8	19,732	0.00%
2022/08/15	0	0.00	0.2	26.60	26.60	-0.2	20,364	0.00%
2022/08/11	0	0.00	2	26.80	26.80	-2	20,912	-0.01%
2022/08/08	9.5	25.43	0	0.00	25.45	9.5	21,340	0.04%
2022/08/04	6.6	25.47	2	25.60	25.55	4.6	21,507	0.02%
2022/08/02	1	26.95	0	0.00	26.95	1	21,427	0.00%
2022/08/01	0.2	27.10	1	27.05	27.00	-0.8	21,415	0.00%
2022/07/29	2	26.70	6	26.87	27.00	-4	21,474	-0.02%
2022/07/27	0	0.00	1	26.05	26.35	-1	21,094	0.00%
2022/07/26	1	25.95	0	0.00	25.90	1	20,974	0.00%
2022/07/25	0	0.00	1	26.00	26.00	-1	20,901	0.00%
2022/07/22	0	0.00	1	25.70	25.75	-1	21,003	0.00%
2022/07/21	0	0.00	2	25.45	25.50	-2	20,972	-0.01%
2022/07/20	2	24.88	3	25.30	25.00	-1	21,046	0.00%
2022/07/19	0	0.00	2	25.15	25.05	-2	21,077	-0.01%
2022/07/18	1	24.90	1	25.10	25.05	0	21,225	0.00%
2022/07/15	7	24.83	0	0.00	24.70	7	21,225	0.03%
2022/07/13	2	24.95	4	25.18	25.30	-2	21,346	-0.01%
2022/07/12	4	24.76	3	24.53	24.50	1	21,402	0.00%
2022/07/11	3	25.35	1	25.40	25.30	2	21,405	0.01%
2022/07/07	0	0.00	0.7	25.75	25.55	-0.7	21,745	0.00%
2022/07/06	0	25.85	0	0.00	25.60	0	21,680	0.00%
2022/07/01	7	25.84	0	0.00	25.80	7	22,193	0.03%
2022/06/27	0	0.00	10	26.50	26.45	-10	22,337	-0.04%
2022/06/23	10	26.55	2	26.10	26.25	8	21,934	0.04%
2022/06/22	0	0.00	41	26.35	26.30	-41	21,769	-0.19%
2022/06/21	0	0.00	1	26.35	26.40	-1	21,655	0.00%
2022/06/20	1	25.95	5	26.32	25.80	-4	21,249	-0.02%
2022/06/17	6.1	25.95	0	0.00	25.85	6.1	20,924	0.03%
2022/06/16	2	26.60	0	0.00	26.40	2	20,568	0.01%
2022/06/14	3	26.38	1	26.35	26.50	2	20,708	0.01%
2022/06/13	1	25.90	0	0.00	26.20	1	20,681	0.00%
2022/06/08	0	0.00	1	26.50	26.45	-1	20,569	0.00%
2022/06/07	1	26.50	3	26.30	26.45	-2	20,624	-0.01%
2022/06/06	3	26.30	0	0.00	26.35	3	20,684	0.01%
2022/06/01	3	26.88	0	0.00	26.50	3	21,246	0.01%
2022/05/30	0	0.00	1	26.70	26.95	-1	19,744	-0.01%
2022/05/27	0	0.00	2	26.45	26.55	-2	19,459	-0.01%
2022/05/25	2.2	26.40	0	0.00	26.35	2.2	19,678	0.01%
2022/05/24	0	0.00	2	26.50	26.50	-2	19,804	-0.01%
2022/05/23	41	26.50	0	0.00	26.25	41	19,567	0.21%
2022/05/20	1	26.10	6	26.10	26.20	-5	19,291	-0.03%
2022/05/19	2.1	25.71	0	0.00	25.80	2.1	19,053	0.01%
2022/05/18	0	0.00	3	26.20	26.35	-3	18,812	-0.02%
2022/05/17	5	25.55	0	0.00	25.50	5	18,588	0.03%
2022/05/16	2	25.50	0.1	25.70	25.70	1.9	18,547	0.01%
2022/05/13	0	0.00	37	25.65	25.60	-37	18,389	-0.20%
2022/05/12	3.1	25.64	40.1	25.70	25.50	-37	18,420	-0.20%
2022/05/10	2	25.85	11	26.05	26.35	-9	18,077	-0.05%
2022/05/09	5.2	26.20	13	26.25	26.10	-7.8	18,003	-0.04%
2022/05/06	5	26.75	0	0.00	26.85	5	18,006	0.03%
2022/05/05	3	27.13	44	27.10	27.10	-41	18,118	-0.23%
2022/05/04	0	0.00	10	27.50	27.40	-10	18,084	-0.06%
2022/05/03	2	27.55	0	0.00	27.50	2	18,343	0.01%
2022/04/29	2	27.60	0	0.00	27.80	2	18,470	0.01%
2022/04/27	32	27.65	1	27.85	27.65	31	18,543	0.17%
2022/04/26	0	0.00	3	27.90	28.00	-3	18,531	-0.02%
2022/04/25	2.1	27.55	12	27.61	27.60	-10	18,432	-0.05%
2022/04/22	1	27.50	15	27.70	27.95	-14	18,353	-0.08%
2022/04/21	1	27.70	2	27.80	27.70	-1	18,387	-0.01%
2022/04/20	0	0.00	11	28.06	28.10	-11	18,500	-0.06%
2022/04/19	12	27.82	15	27.97	27.75	-3	18,465	-0.02%
2022/04/18	8	27.67	60	27.85	27.80	-52	18,595	-0.28%
2022/04/15	0	0.00	17	28.64	28.40	-17	18,348	-0.09%
2022/04/14	9	28.76	25	28.66	28.60	-16	18,334	-0.09%
2022/04/13	1	29.50	2	29.53	29.55	-1	18,102	-0.01%
2022/04/12	0	29.60	0	0.00	29.60	0	17,969	0.00%
2022/04/11	5	29.90	2.1	29.54	29.65	2.9	17,812	0.02%
2022/04/08	0	0.00	11	29.08	29.50	-11	17,646	-0.06%
2022/04/07	10	29.60	7	29.36	29.10	3	17,519	0.02%
2022/04/06	0	29.50	27	28.88	29.75	-27	17,130	-0.16%
2022/04/01	8	28.46	1.3	28.50	28.50	6.7	16,701	0.04%
2022/03/31	0	0.00	4	28.50	28.45	-4	16,554	-0.02%
2022/03/28	0	0.00	10	27.80	27.80	-10	15,957	-0.06%
2022/03/25	0	0.00	20	27.65	27.75	-20	15,883	-0.13%
2022/03/24	0	0.00	4	27.48	27.60	-4	15,791	-0.03%
2022/03/23	0	0.00	23.2	27.45	27.50	-23.2	15,821	-0.15%
2022/03/22	2	26.95	2	27.00	27.20	0	15,653	0.00%
2022/03/21	0.1	27.00	5	27.15	27.00	-4.9	15,565	-0.03%
2022/03/18	2	26.80	7	27.01	27.00	-5	15,517	-0.03%
2022/03/17	0	0.00	2.4	26.48	26.55	-2.4	15,079	-0.02%
2022/03/15	1	25.90	0	0.00	25.90	1	14,711	0.01%
2022/03/14	0	0.00	3	25.90	25.95	-3	14,695	-0.02%
2022/03/11	0	0.00	5	25.60	25.60	-5	14,709	-0.03%
2022/03/10	5	25.40	4	25.66	25.75	1	14,721	0.01%
2022/03/09	1	25.30	0	0.00	25.10	1	14,629	0.01%
2022/03/08	11.4	25.13	0	0.00	25.05	11.4	14,503	0.08%
2022/03/07	15.1	25.36	3	25.50	25.50	12.1	14,280	0.08%
2022/03/04	5	25.85	0	0.00	26.00	5	14,549	0.03%
2022/03/01	1	25.35	6.6	26.05	26.10	-5.6	14,606	-0.04%
2022/02/25	4	25.65	3	25.55	25.70	1	14,418	0.01%
2022/02/24	9	25.82	5	25.75	25.85	4	13,978	0.03%
2022/02/23	1	26.20	1	26.20	26.25	0	13,716	0.00%
2022/02/22	2	26.13	0	0.00	26.20	2	13,725	0.01%
2022/02/21	1	26.30	0	0.00	26.35	1	13,701	0.01%
2022/02/18	8	26.40	0	0.00	26.35	8	13,812	0.06%
2022/02/16	0	0.00	1	26.45	26.35	-1	13,860	-0.01%
2022/02/15	1.1	26.26	0	0.00	26.20	1.1	13,890	0.01%
2022/02/14	4	26.09	0	0.00	26.40	4	13,880	0.03%
2022/02/11	8	26.55	0	0.00	26.55	8	13,718	0.06%
2022/02/10	0	0.00	2.7	26.44	26.60	-2.7	13,790	-0.02%
2022/02/09	0.1	26.40	25	26.42	26.55	-24.9	13,764	-0.18%
2022/02/08	0	0.00	16.2	26.18	26.20	-16.2	13,636	-0.12%
2022/02/07	1	25.35	2.7	25.58	25.75	-1.7	13,397	-0.01%
2022/01/26	1	24.95	62	25.10	25.15	-61	13,050	-0.47%
2022/01/25	2.1	24.73	1	24.85	25.10	1.1	13,017	0.01%
2022/01/24	3	24.87	0	0.00	25.15	3	12,765	0.02%
2022/01/21	3	25.13	1	25.05	25.20	2	12,770	0.02%
2022/01/17	9	25.31	63	25.25	25.35	-54	12,371	-0.44%
2022/01/14	5	25.48	0	0.00	25.50	5	12,245	0.04%
2022/01/13	5.2	25.60	42	25.63	25.80	-36.8	12,173	-0.30%
2022/01/12	46.4	25.40	11	25.54	25.55	35.4	11,969	0.30%
2022/01/11	3	25.18	33.7	25.37	25.45	-30.7	11,936	-0.26%
2022/01/10	1	24.85	1	25.00	25.10	0	11,772	0.00%
2022/01/07	1	25.00	11	25.00	25.00	-10	11,806	-0.08%
2022/01/06	3	24.60	1	24.80	24.80	2	11,623	0.02%
2022/01/05	0	0.00	0	24.60	24.65	0	11,484	0.00%
2022/01/04	80	24.40	1	24.50	24.50	79	11,607	0.68%
2022/01/03	3	24.50	0	0.00	24.40	3	11,606	0.03%
2021/12/30	3.2	24.47	0	0.00	24.50	3.2	11,545	0.03%
2021/12/29	2	24.48	0	0.00	24.55	2	11,615	0.02%
2021/12/28	0	0.00	3	24.30	24.35	-3	11,614	-0.03%
2021/12/27	0	0.00	2	24.25	24.25	-2	11,573	-0.02%
2021/12/23	1	24.15	3.5	24.11	24.15	-2.5	11,908	-0.02%
2021/12/22	10	24.00	0	0.00	24.10	10	12,045	0.08%
2021/12/21	0	0.00	1	24.10	24.10	-1	12,066	-0.01%
2021/12/20	5	23.93	0.1	24.00	23.95	4.9	12,072	0.04%
2021/12/17	0	0.00	23	24.02	24.15	-23	12,008	-0.19%
2021/12/16	2	23.88	0	0.00	23.95	2	11,898	0.02%
2021/12/15	10	23.85	0	0.00	23.90	10	12,243	0.08%
2021/12/14	11.1	23.86	1	23.85	23.90	10.1	12,569	0.08%
2021/12/13	1	24.20	2	24.15	24.10	-1	12,520	-0.01%
2021/12/10	0.1	24.05	0	0.00	24.10	0.1	12,483	0.00%
2021/12/08	0	0.00	4	24.00	24.00	-4	12,429	-0.03%
2021/12/06	0	0.00	1	23.75	23.80	-1	12,355	-0.01%
2021/12/02	1	23.70	0	0.00	23.70	1	12,452	0.01%
2021/12/01	4	23.50	0	0.00	23.60	4	12,410	0.03%
2021/11/26	2	23.45	0	0.00	23.50	2	11,677	0.02%
2021/11/24	1	23.80	0	0.00	23.70	1	11,964	0.01%
2021/11/23	2	23.60	0	0.00	23.60	2	12,109	0.02%
2021/11/22	0	0.00	2	23.70	23.70	-2	12,531	-0.02%
2021/11/19	2	23.75	10	23.75	23.75	-8	12,989	-0.06%
2021/11/18	0	0.00	2	23.85	24.00	-2	13,360	-0.01%
2021/11/16	0	0.00	0.6	23.53	23.60	-0.6	13,402	0.00%
2021/11/15	1	23.50	0	0.00	23.50	1	13,513	0.01%
2021/11/12	0	0.00	7.1	23.33	23.40	-7.1	13,464	-0.05%
2021/11/10	0	0.00	3	23.05	23.10	-3	13,777	-0.02%
2021/11/08	5	22.95	3	23.00	23.00	2	13,749	0.01%
2021/11/05	0	0.00	1	22.95	23.00	-1	13,791	-0.01%
2021/11/04	1	22.85	1	22.85	22.95	0	13,743	0.00%
2021/11/02	0	0.00	0	22.90	22.95	0	13,927	0.00%
2021/11/01	2.9	22.87	0	0.00	22.85	2.9	13,985	0.02%
2021/10/29	0	0.00	0	22.90	22.90	0	13,998	0.00%
2021/10/27	0.4	22.90	0	0.00	22.90	0.4	13,939	0.00%
2021/10/26	0	0.00	1	22.85	22.90	-1	14,081	-0.01%
2021/10/22	0	0.00	4	22.80	22.80	-4	14,068	-0.03%
2021/10/21	1	22.80	1	22.80	22.80	0	14,115	0.00%
2021/10/19	1	22.75	5	22.77	22.80	-4	14,230	-0.03%
2021/10/18	0	0.00	45	22.68	22.70	-45	14,205	-0.32%
2021/10/15	0	0.00	21	22.57	22.60	-21	14,220	-0.15%
2021/10/14	0	0.00	13	22.44	22.40	-13	14,164	-0.09%
2021/10/13	0	0.00	4	22.41	22.45	-4	14,276	-0.03%
2021/10/12	2	22.20	1	22.40	22.50	1	14,367	0.01%
2021/10/07	1.1	22.54	2.4	22.50	22.55	-1.3	14,274	-0.01%
2021/10/06	0	0.00	1	22.30	22.40	-1	14,279	-0.01%
2021/10/05	2	22.38	0	0.00	22.35	2	14,240	0.01%
2021/10/04	1.2	22.40	0	0.00	22.45	1.2	14,218	0.01%
2021/10/01	5	22.31	0	0.00	22.40	5	14,208	0.04%
2021/09/29	0	0.00	24	22.46	22.55	-24	13,960	-0.17%
2021/09/28	1	22.40	0	0.00	22.55	1	13,853	0.01%
2021/09/23	1	22.45	0	0.00	22.50	1	13,891	0.01%
2021/09/22	40.5	22.24	0	0.00	22.25	40.5	13,936	0.29%
2021/09/17	4	22.53	0	0.00	22.50	4	13,614	0.03%
2021/09/16	12	22.69	0	22.75	22.75	12	13,269	0.09%
2021/09/15	1.1	22.60	0	0.00	22.65	1.1	13,272	0.01%
2021/09/14	0.2	22.70	2	22.70	22.70	-1.8	13,385	-0.01%
2021/09/10	0	0.00	10	22.50	22.50	-10	13,508	-0.07%
2021/09/09	1	22.35	0	0.00	22.35	1	13,836	0.01%
2021/09/08	0	0.00	5	22.40	22.55	-5	13,836	-0.04%
2021/09/07	1	22.65	0.6	22.65	22.55	0.4	13,793	0.00%
2021/09/06	5	22.70	0	0.00	22.65	5	13,824	0.04%
2021/09/02	3.1	22.67	0	0.00	22.60	3.1	13,843	0.02%
2021/08/31	1	22.60	0	0.00	22.90	1	13,706	0.01%
2021/08/30	0	0.00	7	22.60	22.80	-7	13,469	-0.05%
2021/08/26	29.1	21.96	0	0.00	22.10	29.1	13,130	0.22%
2021/08/25	7	23.09	0	0.00	23.05	7	12,765	0.05%
2021/08/23	3	23.03	0	0.00	23.05	3	11,894	0.03%
2021/08/20	2	23.00	0	0.00	23.00	2	11,824	0.02%
2021/08/19	5	23.03	4.1	23.05	23.00	0.9	12,066	0.01%
2021/08/18	0	0.00	6	23.10	23.15	-6	11,913	-0.05%
2021/08/17	2	23.05	0	0.00	23.15	2	11,877	0.02%
2021/08/16	2	22.95	0	0.00	23.00	2	11,648	0.02%
2021/08/12	0	0.00	1	23.00	23.10	-1	11,601	-0.01%
2021/08/11	0	0.00	3	23.07	23.10	-3	11,655	-0.03%
2021/08/10	6	22.95	0	0.00	23.00	6	11,701	0.05%
2021/08/06	1	22.95	0	0.00	23.00	1	12,215	0.01%
2021/08/02	0	0.00	1	22.85	22.95	-1	13,711	-0.01%
2021/07/30	2	22.75	50	22.80	22.75	-48	13,755	-0.35%
2021/07/28	3	22.72	0	0.00	22.80	3	13,804	0.02%
2021/07/27	50	22.85	0	0.00	22.90	50	14,110	0.35%
2021/07/26	9	22.90	0	0.00	22.85	9	14,583	0.06%
2021/07/23	0	0.00	4	23.00	23.00	-4	14,578	-0.03%
2021/07/22	3	22.90	0	0.00	22.95	3	14,534	0.02%
2021/07/21	1	22.75	0	0.00	22.85	1	14,517	0.01%
2021/07/20	3	22.85	0	0.00	22.75	3	14,656	0.02%
2021/07/16	2	22.85	9.2	22.94	22.95	-7.2	14,780	-0.05%
2021/07/15	3	22.90	0	0.00	22.85	3	14,887	0.02%
2021/07/14	5	22.85	0.1	22.80	22.90	4.9	14,975	0.03%
2021/07/13	2	22.75	0	0.00	22.80	2	15,143	0.01%
2021/07/09	2	22.55	0	0.00	22.65	2	15,270	0.01%
2021/07/08	2	22.53	0	0.00	22.55	2	15,284	0.01%
2021/07/06	0	0.00	100	22.55	22.60	-100	15,402	-0.65%
2021/07/02	0.1	22.50	0	0.00	22.45	0.1	15,504	0.00%
2021/07/01	2	22.55	0	0.00	22.50	2	15,588	0.01%
2021/06/28	3	22.55	0	0.00	22.60	3	15,821	0.02%
2021/06/25	0	0.00	1	22.45	22.45	-1	15,888	-0.01%
2021/06/24	5	22.40	0	0.00	22.35	5	16,016	0.03%
2021/06/23	15	22.30	0	22.40	22.40	15	16,136	0.09%
2021/06/22	0	22.30	0	0.00	22.25	0	16,061	0.00%
2021/06/21	0	22.10	0	0.00	22.35	0	16,091	0.00%
2021/06/18	0	0.00	0	22.25	22.10	0	16,007	0.00%
2021/06/16	1	22.20	2	22.30	22.30	-1	16,117	-0.01%
2021/06/15	0	0.00	11	22.30	22.30	-11	16,149	-0.07%
2021/06/11	2	22.00	0	0.00	22.20	2	16,403	0.01%
2021/06/09	3	22.05	1	22.10	22.10	2	16,750	0.01%
2021/06/07	2	22.10	0	0.00	22.10	2	17,111	0.01%
2021/06/03	0	0.00	30	22.20	22.25	-30	17,736	-0.17%
2021/06/02	0	0.00	1	22.30	22.30	-1	17,919	-0.01%
2021/05/31	0	0.00	0.8	22.00	22.00	-0.8	18,220	0.00%
2021/05/28	0	0.00	4	21.80	21.85	-4	18,356	-0.02%
2021/05/27	30	21.57	0	0.00	21.70	30	18,689	0.16%
2021/05/25	0	0.00	1.1	21.65	21.75	-1.1	18,950	-0.01%
2021/05/24	8	21.50	0.4	21.60	21.50	7.6	18,997	0.04%
2021/05/21	2	21.63	8.1	21.64	21.65	-6.1	19,245	-0.03%
2021/05/20	2	21.48	0	0.00	21.55	2	19,338	0.01%
2021/05/18	0	0.00	3	21.63	21.65	-3	19,349	-0.02%
2021/05/17	7.5	21.11	50	21.00	21.10	-42.5	19,591	-0.22%
2021/05/14	0	0.00	0	21.70	21.70	0	19,253	0.00%
2021/05/13	14	21.43	5	21.35	21.45	9	19,039	0.05%
2021/05/12	23	21.42	0	0.00	21.50	23	18,657	0.12%
2021/05/11	17	22.52	0	0.00	22.40	17	17,762	0.10%
2021/05/10	90	22.75	3	22.65	22.80	87	17,585	0.49%
2021/05/05	0.1	22.30	2	22.30	22.20	-1.9	17,760	-0.01%
2021/05/04	34	22.24	2	22.40	22.25	32	17,799	0.18%
2021/05/03	8	22.44	3	22.38	22.40	5	17,488	0.03%
2021/04/28	1	22.95	0	0.00	23.00	1	17,252	0.01%
2021/04/27	0	0.00	10	22.95	22.95	-10	17,516	-0.06%
2021/04/26	0	0.00	23	22.83	23.00	-23	17,539	-0.13%
2021/04/23	1	22.80	0	0.00	22.75	1	17,481	0.01%
2021/04/20	1	23.00	0	0.00	22.90	1	17,307	0.01%
2021/04/19	0	0.00	1	22.80	23.00	-1	17,248	-0.01%
2021/04/16	0	0.00	7.2	22.57	22.70	-7.2	17,151	-0.04%
2021/04/15	100	22.45	13	22.50	22.50	87	17,364	0.50%
2021/04/14	1.1	22.20	10	22.25	22.25	-8.9	17,322	-0.05%
2021/04/13	1	22.15	8	22.20	22.25	-7	17,373	-0.04%
2021/04/12	3	22.10	0	0.00	22.15	3	17,373	0.02%
2021/04/09	0	0.00	1	22.05	22.10	-1	17,436	-0.01%
2021/04/08	5	22.15	14.8	22.12	22.10	-9.8	17,463	-0.06%
2021/04/07	1	22.10	2	22.10	22.20	-1	17,684	-0.01%
2021/04/06	0.3	22.10	0	0.00	22.10	0.3	17,678	0.00%
2021/04/01	1	22.10	1	22.05	22.05	0	17,607	0.00%
2021/03/30	0	0.00	0.2	22.20	22.25	-0.2	17,349	0.00%
2021/03/29	1	22.15	0	0.00	22.20	1	17,225	0.01%
2021/03/25	1	21.95	0	0.00	22.05	1	16,997	0.01%
2021/03/24	5	21.85	28	21.90	21.90	-23	17,042	-0.13%
2021/03/23	1	21.85	0	0.00	21.85	1	17,006	0.01%
2021/03/22	22	21.60	0	0.00	21.85	22	17,098	0.13%
2021/03/19	7	21.68	0	0.00	21.50	7	17,165	0.04%
2021/03/18	5	21.90	2	21.95	21.95	3	16,788	0.02%
2021/03/17	12	21.86	7	21.96	21.90	5	16,831	0.03%
2021/03/16	0	0.00	5	22.08	22.15	-5	16,770	-0.03%
2021/03/15	2	21.88	3	21.88	21.95	-1	17,043	-0.01%
2021/03/11	0	0.00	0.1	21.80	21.60	-0.1	17,493	0.00%
2021/03/10	0	0.00	2	21.55	21.60	-2	17,361	-0.01%
2021/03/09	0	0.00	5	21.31	21.50	-5	17,252	-0.03%
2021/03/05	7	20.90	0	0.00	21.10	7	16,766	0.04%
2021/03/04	4	21.09	2	21.20	21.05	2	17,400	0.01%
2021/03/03	2	21.25	2	21.25	21.25	0	17,280	0.00%
2021/03/02	1	21.30	1	21.10	21.15	0	17,097	0.00%
2021/02/26	5	20.89	0	0.00	20.85	5	16,741	0.03%
2021/02/25	5	21.30	16	21.22	21.35	-11	16,235	-0.07%
2021/02/24	2.7	21.29	5	21.25	21.10	-2.3	16,143	-0.01%
2021/02/23	2	21.10	2	20.98	21.10	0	16,111	0.00%
2021/02/22	1	20.90	20	20.93	20.80	-19	15,976	-0.12%
2021/02/19	4	20.80	0	0.00	20.90	4	16,074	0.02%
2021/02/18	20	20.85	0	0.00	20.85	20	16,145	0.12%
2021/02/17	2	20.70	0	0.00	20.80	2	16,250	0.01%
2021/02/05	2.1	20.55	1	20.65	20.60	1.1	15,959	0.01%
2021/02/04	2.1	20.40	20	20.45	20.40	-17.9	16,049	-0.11%
2021/02/03	2	20.40	0	0.00	20.40	2	16,418	0.01%
2021/02/01	3	20.38	1	20.45	20.30	2	16,805	0.01%
2021/01/29	6	20.27	20	20.31	20.20	-14	16,838	-0.08%
2021/01/28	4	20.35	0	0.00	20.35	4	16,605	0.02%
2021/01/25	22	20.49	0	0.00	20.70	22	16,461	0.13%
2021/01/22	5	20.40	0	0.00	20.40	5	16,638	0.03%
2021/01/21	3	20.60	0	20.65	20.50	3	16,522	0.02%
2021/01/20	3	20.60	4	20.75	20.50	-1	16,491	-0.01%
2021/01/19	1	20.90	0	0.00	20.90	1	16,147	0.01%
2021/01/18	1	20.95	0	0.00	20.95	1	16,144	0.01%
2021/01/15	9	21.10	4	21.15	21.05	5	16,036	0.03%
2021/01/13	0	0.00	2	21.28	21.25	-2	16,070	-0.01%
2021/01/12	4	21.30	2	21.45	21.30	2	16,086	0.01%
2021/01/11	2.7	21.39	2	21.43	21.50	0.7	16,130	0.00%
2021/01/08	3	21.35	10	21.40	21.50	-7	16,091	-0.04%
2021/01/07	0	0.00	1	21.15	21.25	-1	15,881	-0.01%
2021/01/06	1	21.05	1	21.10	21.00	0	15,806	0.00%
2021/01/05	1	21.10	0	0.00	21.25	1	15,685	0.01%
2020/12/31	0	0.00	6	21.29	21.35	-6	15,600	-0.04%
2020/12/30	11	21.10	1	21.20	21.35	10	15,531	0.06%
2020/12/29	6	20.80	0	0.00	20.90	6	15,347	0.04%
2020/12/25	36	20.70	10	20.80	20.80	26	15,315	0.17%
2020/12/23	1	20.65	2.1	20.65	20.70	-1.1	15,549	-0.01%
2020/12/22	0	0.00	6.4	20.85	20.70	-6.4	15,733	-0.04%
2020/12/21	0	0.00	6	20.80	20.80	-6	16,113	-0.04%
2020/12/18	0	0.00	2.1	20.70	20.75	-2.1	16,333	-0.01%
2020/12/17	0	0.00	12	20.70	20.70	-12	16,399	-0.07%
2020/12/15	0	0.00	5	20.55	20.60	-5	16,446	-0.03%
2020/12/14	1	20.70	0	0.00	20.65	1	16,425	0.01%
2020/12/11	3	20.80	3	20.75	20.85	0	16,384	0.00%
2020/12/10	1	20.60	3	20.60	20.60	-2	16,209	-0.01%
2020/12/09	7	20.53	42	20.53	20.60	-35	15,936	-0.22%
2020/12/08	3	20.85	22	20.80	20.85	-19	15,427	-0.12%
2020/12/07	5	21.23	0	0.00	21.30	5	15,022	0.03%
2020/12/04	1	21.30	0	0.00	21.35	1	14,919	0.01%
2020/12/03	2	21.25	0	0.00	21.25	2	14,870	0.01%
2020/12/02	3	21.25	2	21.25	21.35	1	14,919	0.01%
2020/12/01	3	21.25	0	0.00	21.40	3	15,101	0.02%
2020/11/30	7	21.30	1	21.35	21.30	6	15,230	0.04%
2020/11/27	9	21.40	3	21.45	21.40	6	14,897	0.04%
2020/11/26	1	21.40	0	0.00	21.50	1	14,990	0.01%
2020/11/25	5	21.55	0	0.00	21.50	5	15,331	0.03%
2020/11/24	2	21.50	0	0.00	21.50	2	15,346	0.01%
2020/11/23	3	21.58	0	0.00	21.60	3	15,409	0.02%
2020/11/19	0	0.00	5	21.70	21.70	-5	15,365	-0.03%
2020/11/18	0	0.00	2	21.80	21.80	-2	15,276	-0.01%
2020/11/17	1	21.60	2	21.55	21.65	-1	15,116	-0.01%
2020/11/16	0	0.00	10.5	21.55	21.65	-10.5	15,413	-0.07%
2020/11/12	7	21.36	0.3	21.45	21.40	6.7	15,490	0.04%
2020/11/11	1	21.60	39	21.71	21.75	-38	15,461	-0.25%
2020/11/10	4	21.35	5	21.30	21.45	-1	15,358	-0.01%
2020/11/09	0	0.00	9	20.95	21.05	-9	15,268	-0.06%
2020/11/06	2	20.75	1.5	20.88	20.90	0.5	15,375	0.00%
2020/11/05	17	20.70	13.6	20.68	20.80	3.4	15,553	0.02%
2020/11/04	2	20.45	0	0.00	20.50	2	15,732	0.01%
2020/11/03	1	20.40	0	0.00	20.60	1	17,096	0.01%
2020/11/02	1	20.10	0	0.00	20.45	1	17,755	0.01%
2020/10/30	4	20.11	0	0.00	20.05	4	18,137	0.02%
2020/10/29	12	20.15	0	0.00	20.15	12	18,163	0.07%
2020/10/28	0	0.00	3	20.30	20.30	-3	18,424	-0.02%
2020/10/27	5	20.28	2.9	20.35	20.40	2.1	18,600	0.01%
2020/10/23	1	20.20	0	0.00	20.30	1	19,443	0.01%
2020/10/21	3	20.20	1	20.20	20.20	2	19,868	0.01%
2020/10/20	0	0.00	0	20.35	20.25	0	19,924	0.00%
2020/10/19	10	20.30	0	0.00	20.35	10	19,994	0.05%
2020/10/16	0	0.00	0	20.45	20.30	0	20,192	0.00%
2020/10/14	0	0.00	3	20.65	20.60	-3	20,450	-0.01%
2020/10/13	1	20.55	0	0.00	20.65	1	20,613	0.00%
2020/10/12	2	20.70	0	0.00	20.75	2	20,746	0.01%
2020/10/08	4	20.70	5	20.80	20.80	-1	20,795	0.00%
2020/10/07	5	20.74	0	0.00	20.70	5	20,850	0.02%
2020/09/30	1.8	20.62	0	0.00	20.55	1.8	21,281	0.01%
2020/09/29	1	20.60	0	0.00	20.60	1	21,381	0.00%
2020/09/28	7	20.43	0	0.00	20.60	7	21,493	0.03%
2020/09/25	2	20.10	0	0.00	20.15	2	21,576	0.01%
2020/09/24	18	19.94	0	0.00	19.90	18	21,593	0.08%
2020/09/23	8	20.26	0	0.00	20.20	8	21,306	0.04%
2020/09/22	5.1	20.54	0	0.00	20.45	5.1	21,229	0.02%
2020/09/17	6	20.98	10	21.00	20.85	-4	21,134	-0.02%
2020/09/11	0	20.95	0	0.00	20.90	0	21,704	0.00%
2020/09/07	4	20.73	0	0.00	20.85	4	22,380	0.02%
2020/09/04	6	20.76	40.8	20.80	20.70	-34.8	22,636	-0.15%
2020/09/03	1	20.80	4	20.95	20.90	-3	22,626	-0.01%
2020/09/02	18	20.93	0	0.00	20.95	18	22,613	0.08%
2020/09/01	15	21.21	0	0.00	21.15	15	22,376	0.07%
2020/08/31	9	21.30	0	0.00	21.25	9	22,326	0.04%
2020/08/28	1	21.35	0	0.00	21.40	1	22,284	0.00%
2020/08/27	5	21.34	0	0.00	21.25	5	22,554	0.02%
2020/08/26	1	21.35	19	21.35	21.40	-18	22,568	-0.08%
2020/08/24	2	21.40	3	21.40	21.35	-1	23,389	0.00%
2020/08/21	0	0.00	6	21.55	21.55	-6	23,510	-0.03%
2020/08/20	16	21.43	0	0.00	21.35	16	23,586	0.07%
2020/08/19	3	21.83	8	21.83	21.80	-5	23,248	-0.02%
2020/08/18	1	21.70	24	21.75	21.85	-23	23,146	-0.10%
2020/08/17	2	21.63	0	0.00	21.85	2	23,119	0.01%
2020/08/14	6	21.71	1	21.70	21.65	5	23,106	0.02%
2020/08/13	1	21.85	0	0.00	21.85	1	22,898	0.00%
2020/08/12	6.5	21.78	0	0.00	21.80	6.5	22,848	0.03%
2020/08/11	7	21.96	0	0.00	21.90	7	22,657	0.03%
2020/08/10	22.5	22.05	0	0.00	22.05	22.5	22,512	0.10%
2020/08/07	93	22.06	28	22.05	22.05	65	22,375	0.29%
2020/08/06	30.9	23.90	11.8	23.81	23.90	19.1	21,100	0.09%
2020/08/05	21	23.62	3	23.65	23.70	18	20,604	0.09%
2020/08/04	3	23.40	1	23.50	23.45	2	20,273	0.01%
2020/08/03	8	23.54	0	0.00	23.35	8	20,124	0.04%
2020/07/31	2.2	23.65	0	0.00	23.60	2.2	19,865	0.01%
2020/07/30	8	23.73	0	0.00	23.80	8	19,824	0.04%
2020/07/29	1	23.60	13	23.47	23.55	-12	19,509	-0.06%
2020/07/28	2	23.05	13	23.23	23.15	-11	19,384	-0.06%
2020/07/27	38	23.06	0.7	23.10	23.00	37.3	19,502	0.19%
2020/07/24	5	23.29	0	0.00	23.25	5	19,610	0.03%
2020/07/22	0	0.00	9	23.37	23.50	-9	19,983	-0.05%
2020/07/20	18	23.15	0	0.00	23.10	18	20,291	0.09%
2020/07/17	1	23.10	5	23.15	23.10	-4	20,389	-0.02%
2020/07/16	19	23.07	93	23.04	23.00	-74	20,541	-0.36%
2020/07/15	2	22.95	35	23.00	23.10	-33	20,460	-0.16%
2020/07/14	1	23.00	24.3	22.96	22.95	-23.3	20,634	-0.11%
2020/07/13	10	23.00	126	22.99	23.00	-116	20,771	-0.56%	大賣/鉅額交易
2020/07/10	2	22.90	0	0.00	23.00	2	20,880	0.01%
2020/07/06	0	0.00	6	23.10	23.25	-6	21,036	-0.03%
2020/07/03	0	0.00	6	23.00	22.95	-6	20,969	-0.03%
2020/07/02	0	0.00	42	22.90	22.90	-42	21,013	-0.20%
2020/07/01	0	0.00	1	22.95	22.75	-1	21,091	0.00%
2020/06/30	2	22.68	0	0.00	22.65	2	21,044	0.01%
2020/06/29	7	22.59	0	0.00	22.65	7	21,241	0.03%
2020/06/24	1	22.80	0	0.00	22.70	1	21,403	0.00%
2020/06/23	1	22.75	0	0.00	22.75	1	21,747	0.00%
2020/06/22	1	22.60	0	0.00	22.65	1	21,869	0.00%
2020/06/19	12	22.58	6	22.65	22.50	6	22,331	0.03%
2020/06/18	5	22.64	0	0.00	22.60	5	22,537	0.02%
2020/06/17	2	22.70	0	0.00	22.80	2	22,695	0.01%
2020/06/16	1	22.80	2	22.95	22.75	-1	23,541	0.00%
2020/06/15	32	22.72	0	0.00	22.60	32	24,996	0.13%
2020/06/12	11	22.48	0	0.00	22.85	11	25,738	0.04%
2020/06/11	11	23.32	28	23.56	23.00	-17	26,333	-0.06%
2020/06/10	1	23.45	4	23.40	23.50	-3	26,541	-0.01%
2020/06/09	4	23.14	0	0.00	23.10	4	27,478	0.01%
2020/06/08	1	23.25	0	0.00	23.20	1	28,057	0.00%
2020/06/04	1	23.10	0	0.00	23.15	1	28,505	0.00%
2020/06/03	12	23.15	11	23.29	23.20	1	28,829	0.00%
2020/06/02	2	23.08	9	23.04	23.10	-7	28,794	-0.02%
2020/06/01	2	23.00	3.1	22.90	22.95	-1.1	28,723	0.00%
2020/05/29	6	22.47	3	22.55	22.85	3	28,679	0.01%
2020/05/28	0	0.00	2	22.65	22.50	-2	28,147	-0.01%
2020/05/27	0	0.00	3	22.40	22.60	-3	28,477	-0.01%
2020/05/26	2	22.30	9	22.28	22.30	-7	28,564	-0.02%
2020/05/25	6	21.78	2	22.10	22.10	4	28,663	0.01%
2020/05/22	3	22.02	0	0.00	21.95	3	28,784	0.01%
2020/05/20	4	22.06	2	22.05	22.10	2	28,722	0.01%
2020/05/19	5.4	22.05	7	22.15	22.10	-1.6	28,825	-0.01%
2020/05/18	2	21.80	0	0.00	21.80	2	28,773	0.01%
2020/05/15	7	21.86	0.4	21.90	21.80	6.6	28,813	0.02%
2020/05/14	1	21.90	0	0.00	21.90	1	28,788	0.00%
2020/05/13	2	21.95	0	0.00	21.95	2	28,675	0.01%
2020/05/12	4	21.95	3	22.00	21.95	1	28,629	0.00%
2020/05/11	7	22.03	12	22.05	22.00	-5	28,507	-0.02%
2020/05/08	10	21.81	0	0.00	21.75	10	28,415	0.04%
2020/05/06	4	21.64	0	0.00	21.65	4	28,314	0.01%
2020/05/05	4	21.80	0	0.00	21.80	4	28,213	0.01%
2020/05/04	17	21.59	0	0.00	21.65	17	28,264	0.06%
2020/04/30	2	22.18	3	22.28	22.05	-1	28,054	0.00%
2020/04/29	9	21.68	1	21.70	21.65	8	27,876	0.03%
2020/04/28	28	21.25	30	21.30	21.30	-2	27,816	-0.01%
2020/04/27	28	20.98	0	0.00	21.00	28	28,550	0.10%
2020/04/24	26	20.68	0	0.00	20.60	26	28,270	0.09%
2020/04/22	4	19.88	4	19.90	19.95	0	27,573	0.00%
2020/04/21	0	0.00	1	20.15	20.10	-1	27,350	0.00%
2020/04/20	1	20.90	0	0.00	20.85	1	27,149	0.00%
2020/04/17	0	0.00	2	21.10	21.00	-2	27,172	-0.01%
2020/04/16	2	20.95	0	0.00	21.10	2	26,963	0.01%
2020/04/15	0	0.00	1	21.10	21.20	-1	26,808	0.00%
2020/04/14	0	0.00	1	20.80	21.00	-1	26,794	0.00%
2020/04/13	8	20.33	9	20.45	20.35	-1	26,476	0.00%
2020/04/10	2.5	20.60	11	20.40	20.60	-8.5	26,350	-0.03%
2020/04/09	0	0.00	8	20.15	20.15	-8	26,141	-0.03%
2020/04/08	1	19.70	5.7	20.01	19.95	-4.7	26,046	-0.02%
2020/04/07	2	19.75	3	19.82	19.75	-1	25,842	0.00%
2020/04/06	1	19.55	4.8	19.61	19.50	-3.8	25,612	-0.01%
2020/04/01	3	19.53	8	19.51	19.50	-5	25,371	-0.02%
2020/03/31	6	19.49	3	19.90	19.65	3	25,177	0.01%
2020/03/30	1	19.15	2	19.65	19.60	-1	24,766	0.00%
2020/03/27	4	19.85	1	19.85	19.85	3	24,421	0.01%
2020/03/26	1.9	19.50	0	0.00	19.45	1.9	23,970	0.01%
2020/03/25	22	19.33	16	19.26	19.50	6	23,915	0.03%
2020/03/24	8	18.76	1	18.80	18.60	7	23,630	0.03%
2020/03/23	11	17.78	0	0.00	17.95	11	23,369	0.05%
2020/03/20	10	18.32	9	18.43	18.65	1	23,198	0.00%
2020/03/19	31	17.69	6	17.88	17.25	25	22,229	0.11%
2020/03/18	44	19.04	0	0.00	19.05	44	20,736	0.21%
2020/03/17	15	19.41	0	0.00	19.45	15	19,882	0.08%
2020/03/16	17	20.60	0	0.00	20.10	17	18,962	0.09%
2020/03/13	14	20.35	0	0.00	21.15	14	18,356	0.08%
2020/03/12	44	21.88	1	21.75	21.80	43	17,142	0.25%
2020/03/11	5	22.75	0	0.00	22.65	5	16,380	0.03%
2020/03/10	14	22.33	12	22.55	22.60	2	16,170	0.01%
2020/03/09	38	22.67	0	0.00	22.70	38	15,642	0.24%
2020/03/06	18	23.30	1	23.30	23.25	17	15,037	0.11%
2020/03/04	4	23.30	0	0.00	23.50	4	14,668	0.03%
2020/03/03	3	23.38	0	0.00	23.50	3	14,488	0.02%
2020/03/02	39	23.25	0	0.00	23.20	39	14,264	0.27%
2020/02/27	10	23.70	0	0.00	23.70	10	14,559	0.07%
2020/02/26	66	23.80	0	0.00	23.90	66	14,324	0.46%
2020/02/25	10	23.91	0	0.00	24.00	10	14,066	0.07%
2020/02/24	3	24.10	0	0.00	24.10	3	13,918	0.02%
2020/02/20	1	24.50	0	0.00	24.50	1	13,714	0.01%
2020/02/18	0	0.00	10	24.34	24.40	-10	13,428	-0.07%
2020/02/13	1	24.10	0	0.00	24.10	1	13,349	0.01%
2020/02/12	0.5	24.10	0	0.00	24.00	0.5	13,399	0.00%
2020/02/10	1	23.80	0	0.00	24.05	1	13,321	0.01%
2020/02/07	1	24.00	0	0.00	24.10	1	13,408	0.01%
2020/02/05	2	23.58	10	23.88	23.80	-8	13,457	-0.06%
2020/02/04	3.5	23.46	0	0.00	23.55	3.5	13,309	0.03%
2020/02/03	6	23.38	10	23.25	23.45	-4	13,336	-0.03%
2020/01/31	0	0.00	22	23.52	23.60	-22	13,143	-0.17%
2020/01/30	18	23.61	2	23.70	23.50	16	12,848	0.12%
2020/01/17	0	0.00	2	24.10	24.35	-2	11,632	-0.02%
2020/01/16	1	24.00	0	0.00	24.00	1	11,577	0.01%
2020/01/15	0	0.00	0.9	24.00	24.00	-0.9	11,652	-0.01%
2020/01/14	0	0.00	46	24.00	24.00	-46	11,648	-0.39%
2020/01/10	0	0.00	28	23.54	23.60	-28	11,338	-0.25%
2020/01/09	11	23.40	0	0.00	23.50	11	11,236	0.10%
2020/01/08	30	23.25	21	23.35	23.25	9	11,153	0.08%
2020/01/07	3	23.55	0	0.00	23.55	3	10,817	0.03%
2020/01/03	0	0.00	2	23.80	23.85	-2	10,770	-0.02%
2019/12/30	0	0.00	3	23.90	23.95	-3	10,638	-0.03%
2019/12/27	3	23.80	0	0.00	23.95	3	10,620	0.03%
2019/12/26	1	23.85	0	0.00	23.85	1	10,649	0.01%
2019/12/25	2	23.75	0	0.00	23.85	2	10,913	0.02%
2019/12/23	0	0.00	1	23.75	23.95	-1	11,246	-0.01%
2019/12/20	0	0.00	2	24.00	23.90	-2	11,508	-0.02%
2019/12/19	2	23.95	0	0.00	24.00	2	11,463	0.02%
2019/12/18	0	0.00	0.1	23.80	23.90	-0.1	11,314	0.00%
2019/12/13	0	0.00	14	23.24	23.30	-14	11,039	-0.13%
2019/12/12	0	0.00	81.4	23.09	23.10	-81.4	10,927	-0.75%
2019/12/10	0	0.00	10	23.00	23.00	-10	10,902	-0.09%
2019/12/04	2	22.90	0	0.00	23.00	2	11,564	0.02%
2019/12/03	0	0.00	1	22.90	23.00	-1	11,580	-0.01%
2019/11/26	0	0.00	10	22.95	23.00	-10	11,788	-0.08%
2019/11/22	0	0.00	1	22.75	22.90	-1	11,170	-0.01%
2019/11/15	5	22.60	0	0.00	22.60	5	11,356	0.04%
2019/11/13	1	22.65	0	0.00	22.60	1	11,539	0.01%
2019/11/11	2	22.70	1.1	22.67	22.80	0.9	11,606	0.01%
2019/11/08	0	0.00	20	22.80	22.80	-20	11,848	-0.17%
2019/11/06	1	22.80	6	22.80	22.75	-5	12,798	-0.04%
2019/11/05	0	0.00	2	22.65	22.75	-2	12,933	-0.02%
2019/11/01	0	0.00	1	22.40	22.50	-1	13,185	-0.01%
2019/10/31	1	22.35	0	0.00	22.35	1	13,385	0.01%
2019/10/25	0	0.00	1	22.30	22.30	-1	13,741	-0.01%
2019/10/23	2	21.95	1	22.00	22.00	1	13,820	0.01%
2019/10/22	1	22.10	0	0.00	22.25	1	13,707	0.01%
2019/10/17	0	0.00	5.2	22.20	22.10	-5.2	13,774	-0.04%
2019/10/15	0	0.00	1.1	22.01	22.05	-1.1	13,859	-0.01%
2019/10/09	2	21.90	0	0.00	21.85	2	13,990	0.01%
2019/10/07	8	21.90	0	0.00	21.90	8	13,985	0.06%
2019/10/03	2	21.85	0	0.00	21.80	2	14,166	0.01%
2019/10/01	0	0.00	1	22.10	22.05	-1	14,155	-0.01%
2019/09/27	5	21.85	0	0.00	21.80	5	13,955	0.04%
2019/09/26	10	21.96	0	0.00	21.95	10	13,866	0.07%
2019/09/24	1	22.05	0	0.00	22.15	1	13,610	0.01%
2019/09/20	0	0.00	10	22.40	22.40	-10	13,608	-0.07%
2019/09/18	2	22.20	4	22.21	22.25	-2	13,475	-0.01%
2019/09/17	2	22.15	1	22.10	22.20	1	13,455	0.01%
2019/09/16	1	22.05	0	0.00	22.10	1	13,651	0.01%
2019/09/11	1	21.95	0	0.00	22.00	1	13,909	0.01%
2019/09/10	0	0.00	0	22.10	22.00	0	13,768	0.00%
2019/09/09	1	21.60	0	0.00	21.65	1	13,534	0.01%
2019/09/06	0	0.00	2	21.55	21.55	-2	13,409	-0.01%
2019/09/05	1	21.50	0	0.00	21.50	1	13,401	0.01%
2019/09/03	1	21.35	0	0.00	21.35	1	13,704	0.01%
2019/09/02	1	21.45	0	0.00	21.50	1	13,908	0.01%
2019/08/28	2	21.25	0	0.00	21.20	2	14,105	0.01%
2019/08/27	8	21.13	0	0.00	21.25	8	14,236	0.06%
2019/08/26	4	21.25	0	0.00	21.20	4	14,353	0.03%
2019/08/23	0	0.00	1	21.40	21.45	-1	14,436	-0.01%
2019/08/21	1	21.25	50	21.25	21.15	-49	14,802	-0.33%
2019/08/20	0	0.00	1	21.30	21.30	-1	14,756	-0.01%
2019/08/19	2	21.30	0	0.00	21.35	2	14,771	0.01%
2019/08/16	3	21.13	2	21.00	21.25	1	14,775	0.01%
2019/08/15	2	21.03	0	0.00	21.15	2	14,743	0.01%
2019/08/13	10	21.19	0	0.00	21.15	10	14,958	0.07%
2019/08/12	32	21.47	67	21.59	21.55	-35	14,659	-0.24%
2019/08/08	5	22.75	5.3	22.80	22.80	-0.3	14,130	0.00%
2019/08/07	16	22.72	1	22.80	22.70	15	13,781	0.11%
2019/08/06	63	22.77	30	22.90	22.80	33	13,633	0.24%
2019/08/05	4	22.93	3	23.00	23.00	1	13,534	0.01%
2019/08/02	14	22.83	5	22.90	22.95	9	13,376	0.07%
2019/08/01	45	23.14	0	0.00	23.10	45	13,283	0.34%
2019/07/31	8	23.16	0	0.00	23.40	8	13,181	0.06%
2019/07/30	15	23.17	0	0.00	23.25	15	12,971	0.12%
2019/07/29	18	23.10	0.8	23.10	23.10	17.2	12,951	0.13%
2019/07/26	28	23.06	0	0.00	23.10	28	13,022	0.22%
2019/07/25	26	23.09	3	23.10	23.15	23	13,305	0.17%
2019/07/24	9	23.02	0	0.00	23.10	9	13,494	0.07%
2019/07/23	6	23.10	0	0.00	23.10	6	13,579	0.04%
2019/07/22	2	23.00	0	0.00	23.10	2	13,645	0.01%
2019/07/19	4	23.05	0	0.00	23.10	4	13,669	0.03%
2019/07/18	1	23.00	0.2	23.05	23.05	0.8	13,691	0.01%
2019/07/17	3	22.93	0	0.00	23.10	3	13,705	0.02%
2019/07/16	1	22.95	0	0.00	23.00	1	13,557	0.01%
2019/07/15	4	22.93	0	0.00	22.90	4	13,661	0.03%
2019/07/12	1	22.85	20	22.90	22.85	-19	13,699	-0.14%
2019/07/10	0	0.00	1	22.80	22.85	-1	13,815	-0.01%
2019/07/09	2	22.75	0	0.00	22.70	2	13,823	0.01%
2019/07/08	7	22.72	0	0.00	22.75	7	13,857	0.05%
2019/07/05	1	22.75	0	0.00	22.85	1	13,944	0.01%
2019/07/04	0	0.00	100	22.75	22.80	-100	14,021	-0.71%
2019/07/03	1	22.65	0	0.00	22.75	1	14,147	0.01%
2019/07/02	0	0.00	28	22.69	22.80	-28	14,214	-0.20%
2019/07/01	0	0.00	25	22.70	22.75	-25	14,227	-0.18%
2019/06/27	0	0.00	28	22.74	22.75	-28	14,267	-0.20%
2019/06/26	0	0.00	31	22.70	22.70	-31	14,310	-0.22%
2019/06/25	0	0.00	25	22.65	22.70	-25	14,438	-0.17%
2019/06/20	1	22.60	0	0.00	22.70	1	14,356	0.01%
2019/06/17	1	22.40	0	0.00	22.20	1	14,261	0.01%
2019/06/14	0	0.00	9	22.30	22.20	-9	14,344	-0.06%
2019/06/13	0	0.00	2	22.10	22.15	-2	14,388	-0.01%
2019/06/12	6	21.99	0	0.00	21.95	6	14,568	0.04%
2019/06/11	15	22.48	0	0.00	22.25	15	14,295	0.10%
2019/06/10	4	22.61	2	22.65	22.75	2	14,171	0.01%
2019/06/06	2	22.60	15	22.65	22.70	-13	14,044	-0.09%
2019/06/04	0	0.00	7	22.56	22.60	-7	13,830	-0.05%
2019/06/03	0	0.00	1.1	22.44	22.35	-1.1	13,739	-0.01%
2019/05/31	0	0.00	3	22.35	22.60	-3	13,666	-0.02%
2019/05/30	0	0.00	2	22.40	22.45	-2	13,369	-0.01%
2019/05/29	0	0.00	21	22.20	22.30	-21	13,525	-0.16%
2019/05/27	3	22.20	0	0.00	22.15	3	13,278	0.02%
2019/05/22	2	22.00	0	0.00	21.95	2	13,370	0.01%
2019/05/21	15	22.18	1	22.15	22.20	14	13,414	0.10%
2019/05/17	0	0.00	3	21.60	21.55	-3	13,055	-0.02%
2019/05/16	0	0.00	3	21.55	21.50	-3	13,093	-0.02%
2019/05/15	0	0.00	1	21.65	21.50	-1	13,179	-0.01%
2019/05/14	5	21.30	0	0.00	21.40	5	13,298	0.04%
2019/05/10	26	21.70	0	0.00	21.60	26	13,452	0.19%
2019/05/06	0	0.00	2	21.75	21.80	-2	13,447	-0.01%
2019/05/03	2	22.00	0	0.00	22.00	2	13,361	0.01%
2019/05/02	0	0.00	3	22.00	22.00	-3	13,187	-0.02%
2019/04/30	0	0.00	55	22.05	22.05	-55	12,997	-0.42%
2019/04/23	0	0.00	0.6	21.40	21.40	-0.6	13,070	0.00%
2019/04/19	0	0.00	10	21.50	21.55	-10	13,184	-0.08%
2019/04/18	1	21.30	0	0.00	21.35	1	13,089	0.01%
2019/04/17	0	0.00	4	21.30	21.35	-4	13,227	-0.03%
2019/04/12	3	21.25	1	21.25	21.30	2	13,147	0.02%
2019/04/10	0	0.00	1	21.25	21.30	-1	13,026	-0.01%
2019/04/09	0	0.00	5	21.20	21.25	-5	13,024	-0.04%
2019/04/03	0	0.00	15	21.15	21.20	-15	12,791	-0.12%
2019/04/02	1	21.05	0	0.00	21.10	1	12,674	0.01%
2019/04/01	0	0.00	1	21.15	21.10	-1	12,738	-0.01%
2019/03/28	1	21.00	0	0.00	21.05	1	12,396	0.01%
2019/03/27	2	21.00	0.5	21.10	21.10	1.5	12,282	0.01%
2019/03/22	1	21.05	0	0.00	21.10	1	12,398	0.01%
2019/03/20	0	0.00	12	21.09	21.10	-12	12,349	-0.10%
2019/03/19	2	21.00	0	0.00	21.00	2	12,260	0.02%
2019/03/15	2	20.85	0	0.00	20.85	2	12,204	0.02%
2019/03/14	0	0.00	2	20.95	20.95	-2	12,020	-0.02%
2019/03/11	0	0.00	1	20.90	20.80	-1	12,255	-0.01%
2019/03/07	1	20.90	0	0.00	20.95	1	13,755	0.01%
2019/03/05	5	20.80	3	20.83	20.80	2	13,811	0.01%
2019/03/04	0	0.00	3	20.70	20.95	-3	13,833	-0.02%
2019/02/25	1	20.70	0	0.00	20.80	1	13,491	0.01%
2019/02/21	0	0.00	1	20.65	20.70	-1	13,426	-0.01%
2019/02/20	3	20.65	0	0.00	20.60	3	13,380	0.02%
2019/02/15	11	20.56	0	0.00	20.50	11	13,282	0.08%
2019/02/13	4	20.63	0	0.00	20.60	4	13,139	0.03%
2019/02/12	0	0.00	20	20.60	20.60	-20	12,983	-0.15%
2019/02/11	0	0.00	6	20.45	20.40	-6	13,010	-0.05%
2019/01/30	0.1	20.40	4	20.40	20.40	-3.9	12,914	-0.03%
2019/01/24	4	20.10	0	0.00	20.20	4	12,642	0.03%
2019/01/23	1	20.15	0	0.00	20.10	1	12,812	0.01%
2019/01/21	0	0.00	1	20.20	20.15	-1	12,872	-0.01%
2019/01/16	2	20.05	0	0.00	20.00	2	13,252	0.02%
2019/01/15	0	0.00	25	20.10	20.15	-25	13,330	-0.19%
2019/01/08	0	0.00	5	19.95	19.95	-5	13,166	-0.04%
2019/01/04	1	19.80	2	19.80	19.85	-1	13,757	-0.01%
2019/01/03	0	0.00	3	19.88	19.90	-3	14,644	-0.02%
2019/01/02	3	19.83	0	0.00	19.80	3	14,784	0.02%
2018/12/21	25	19.80	0	0.00	19.75	25	15,610	0.16%
2018/12/18	10	19.75	0	0.00	19.80	10	15,626	0.06%
2018/12/17	10	19.85	0	0.00	19.85	10	15,797	0.06%
2018/12/14	1	19.85	0	0.00	19.95	1	15,718	0.01%
2018/12/12	1	19.75	0	0.00	19.75	1	15,670	0.01%
2018/12/11	2	19.75	0	0.00	19.75	2	15,534	0.01%
2018/12/10	4	19.78	5	19.75	19.75	-1	15,478	-0.01%
2018/12/06	25	19.90	0	0.00	19.90	25	15,479	0.16%
2018/12/05	1	19.90	0	0.00	19.95	1	15,370	0.01%
2018/12/04	7	19.99	0	0.00	20.00	7	15,341	0.05%
2018/12/03	0	0.00	1	20.10	20.05	-1	15,249	-0.01%
2018/11/30	2	20.00	0	0.00	19.95	2	14,999	0.01%
2018/11/28	2	20.10	0	0.00	20.25	2	13,781	0.01%
2018/11/22	1	20.25	0	0.00	20.35	1	13,672	0.01%
2018/11/21	3	20.25	0	0.00	20.35	3	13,660	0.02%
2018/11/20	0	0.00	5	20.40	20.40	-5	13,651	-0.04%
2018/11/19	0	0.00	8	20.45	20.45	-8	13,610	-0.06%
2018/11/15	4	20.18	0	0.00	20.30	4	13,690	0.03%
2018/11/14	0	0.00	3	20.20	20.40	-3	13,744	-0.02%
2018/11/13	6	19.98	1	20.15	20.00	5	13,770	0.04%
2018/11/07	0	0.00	0	20.00	20.00	0	13,680	0.00%
2018/11/06	1	19.90	0	0.00	19.85	1	13,744	0.01%
2018/11/01	0	0.00	39.9	19.45	19.40	-39.9	15,487	-0.26%
2018/10/31	2	19.45	1	19.55	19.55	1	15,679	0.01%
2018/10/29	0.2	19.45	0	0.00	19.40	0.2	15,706	0.00%
2018/10/26	16	19.40	0	0.00	19.50	16	15,824	0.10%
2018/10/25	2	19.40	0	0.00	19.40	2	15,814	0.01%
2018/10/24	3	19.52	0	0.00	19.50	3	15,712	0.02%
2018/10/23	3	19.60	0	0.00	19.60	3	15,663	0.02%
2018/10/22	0	0.00	1	19.80	19.90	-1	15,776	-0.01%
2018/10/17	3	19.90	0	0.00	19.75	3	15,910	0.02%
2018/10/16	32	19.83	0	0.00	19.80	32	15,759	0.20%
2018/10/15	6	19.93	0	0.00	19.80	6	15,581	0.04%
2018/10/12	6	19.79	0	0.00	20.10	6	15,337	0.04%
2018/10/11	6	19.99	5	20.05	19.95	1	14,895	0.01%
2018/10/09	5	20.70	0	0.00	20.60	5	13,961	0.04%
2018/10/05	1	20.45	15	20.45	20.40	-14	13,606	-0.10%
2018/10/04	13	20.49	0	0.00	20.50	13	13,384	0.10%
2018/10/01	5	20.80	5	20.80	20.85	0	13,018	0.00%
2018/09/28	1	20.75	0	0.00	20.80	1	13,046	0.01%
2018/09/27	0	0.00	3	20.92	20.95	-3	12,889	-0.02%
2018/09/25	0	0.00	12.2	20.70	20.80	-12.2	12,703	-0.10%
2018/09/21	20	20.70	0	0.00	20.70	20	12,669	0.16%
2018/09/20	0	0.00	1.1	20.61	20.60	-1.1	12,513	-0.01%
2018/09/18	1	20.40	0	0.00	20.40	1	12,690	0.01%
2018/09/14	1	20.45	0	0.00	20.45	1	12,890	0.01%
2018/09/13	0	0.00	10	20.50	20.55	-10	13,007	-0.08%
2018/09/11	4	20.30	5	20.40	20.40	-1	13,095	-0.01%
2018/09/10	2	20.35	0	0.00	20.35	2	13,387	0.01%
2018/09/07	0	0.00	1	20.45	20.40	-1	13,665	-0.01%
2018/09/05	1	20.40	0	0.00	20.35	1	13,747	0.01%
2018/09/04	11	20.40	1	20.40	20.45	10	13,715	0.07%
2018/09/03	18	20.44	0	0.00	20.50	18	13,686	0.13%
2018/08/31	12.7	20.41	1	20.45	20.55	11.7	13,770	0.08%
2018/08/30	2	20.40	10	20.50	20.40	-8	13,775	-0.06%
2018/08/28	2	20.43	0	0.00	20.45	2	13,931	0.01%
2018/08/27	5	20.40	0	0.00	20.35	5	13,980	0.04%
2018/08/21	5	20.40	0	0.00	20.45	5	15,264	0.03%
2018/08/20	11	20.30	0	0.00	20.35	11	15,243	0.07%
2018/08/16	4	20.14	0	0.00	20.15	4	15,237	0.03%
2018/08/15	8	20.24	0	0.00	20.20	8	15,188	0.05%
2018/08/14	9	20.35	0	0.00	20.35	9	15,051	0.06%
2018/08/13	25	20.39	15	20.35	20.40	10	15,029	0.07%
2018/08/10	18	20.44	2	20.45	20.50	16	14,979	0.11%
2018/08/09	2	21.35	8	21.33	21.35	-6	14,262	-0.04%
2018/08/08	0	0.00	3.3	21.30	21.30	-3.3	13,596	-0.02%
2018/08/07	0	0.00	3	21.20	21.25	-3	13,425	-0.02%
2018/08/06	5	21.11	6	21.10	21.20	-1	13,258	-0.01%
2018/08/03	3	20.95	1.5	21.02	21.05	1.5	13,145	0.01%
2018/08/02	12	20.99	0	0.00	20.95	12	13,076	0.09%
2018/08/01	1	21.00	20	21.00	21.05	-19	12,969	-0.15%
2018/07/31	3	20.98	11	20.96	21.05	-8	12,901	-0.06%
2018/07/30	8	21.00	0	0.00	21.00	8	12,737	0.06%
2018/07/27	11	20.85	3	21.00	21.00	8	12,644	0.06%
2018/07/26	3	20.80	0	0.00	20.90	3	12,461	0.02%
2018/07/25	13	20.79	10	20.80	20.80	3	12,412	0.02%
2018/07/24	2	20.70	0	0.00	20.85	2	12,438	0.02%
2018/07/23	3	20.70	0	0.00	20.75	3	12,613	0.02%
2018/07/19	1	20.70	0	0.00	20.60	1	12,655	0.01%
2018/07/18	0	0.00	1.1	20.70	20.75	-1.1	12,722	-0.01%
2018/07/17	0	0.00	0.1	20.70	20.60	-0.1	12,746	0.00%
2018/07/12	2	20.40	0	0.00	20.60	2	12,895	0.02%
2018/07/11	1	20.45	0	0.00	20.40	1	12,950	0.01%
2018/07/06	4	20.19	0	0.00	20.25	4	13,005	0.03%
2018/07/05	2	20.20	3	20.30	20.20	-1	12,962	-0.01%
2018/07/04	3.5	20.26	2	20.30	20.30	1.5	13,016	0.01%
2018/07/03	11	20.28	0	0.00	20.20	11	13,139	0.08%
2018/07/02	9	20.35	0	0.00	20.30	9	13,109	0.07%
2018/06/28	2	20.30	0	0.00	20.35	2	12,928	0.02%
2018/06/27	53	20.35	0	0.00	20.35	53	12,830	0.41%
2018/06/26	10	20.38	0	0.00	20.35	10	12,851	0.08%
2018/06/25	1	20.50	0	0.00	20.45	1	12,814	0.01%
2018/06/22	15	20.40	0.6	20.70	20.65	14.4	12,807	0.11%
2018/06/20	1	20.55	0	0.00	20.50	1	12,782	0.01%
2018/06/19	100	20.40	0	0.00	20.40	100	12,743	0.78%
2018/06/15	7	20.71	0	0.00	20.70	7	12,463	0.06%
2018/06/14	0	0.00	3	20.75	20.70	-3	12,164	-0.02%
2018/06/12	0	0.00	8	21.04	20.90	-8	12,537	-0.06%
2018/06/07	0	0.00	2	21.03	21.10	-2	12,728	-0.02%
2018/06/06	0	20.95	0	0.00	21.00	0	12,734	0.00%
2018/06/05	0	0.00	5	20.85	20.90	-5	12,607	-0.04%
2018/06/01	0.9	20.75	0	0.00	20.75	0.9	12,550	0.01%
2018/05/31	0	0.00	5	20.65	20.35	-5	12,429	-0.04%
2018/05/30	1	20.60	0	0.00	20.55	1	11,583	0.01%
2018/05/25	0	20.80	0	0.00	20.85	0	11,844	0.00%
2018/05/24	2	20.60	0	0.00	20.75	2	11,927	0.02%
2018/05/23	0	0.00	1.9	20.63	20.60	-1.9	12,047	-0.02%
2018/05/18	2	20.65	0	0.00	20.80	2	12,497	0.02%
2018/05/15	16	20.75	0	0.00	20.55	16	13,080	0.12%
2018/05/14	0	0.00	1	20.70	20.70	-1	13,806	-0.01%
2018/05/11	0	0.00	1	20.60	20.60	-1	13,895	-0.01%
2018/05/09	1	20.35	0	0.00	20.30	1	13,841	0.01%
2018/05/08	0	0.00	5	20.31	20.35	-5	13,913	-0.04%
2018/05/04	51	20.30	0	0.00	20.30	51	13,988	0.36%
2018/04/30	2	20.40	0	0.00	20.40	2	14,058	0.01%
2018/04/27	1.9	20.37	0	0.00	20.45	1.9	14,028	0.01%
2018/04/25	5	20.42	0	0.00	20.50	5	13,979	0.04%
2018/04/24	0.2	20.50	4	20.45	20.50	-3.8	14,070	-0.03%
2018/04/23	0	0.00	46	20.40	20.50	-46	14,225	-0.32%
2018/04/18	15	20.25	0	0.00	20.25	15	14,412	0.10%
2018/04/17	5	20.20	2	20.20	20.25	3	14,531	0.02%
2018/04/16	2	20.25	0	0.00	20.25	2	14,616	0.01%
2018/04/13	0	0.00	1	20.30	20.30	-1	14,736	-0.01%
2018/04/12	0	0.00	3	20.30	20.35	-3	14,991	-0.02%
2018/04/11	0	0.00	10	20.31	20.30	-10	15,149	-0.07%
2018/04/03	1	20.25	0	0.00	20.20	1	15,129	0.01%
2018/03/31	2	20.30	0	0.00	20.30	2	15,155	0.01%
2018/03/29	5	20.15	0	0.00	20.25	5	15,097	0.03%
2018/03/28	5	20.10	0	0.00	20.20	5	14,917	0.03%
2018/03/26	2	20.00	0	0.00	20.05	2	14,743	0.01%
2018/03/23	5	20.05	0	0.00	20.05	5	14,680	0.03%
2018/03/22	7	20.09	0.1	20.15	20.15	6.9	14,604	0.05%
2018/03/21	2	20.10	0	0.00	20.10	2	14,523	0.01%
2018/03/19	6	20.13	0	0.00	20.20	6	14,759	0.04%
2018/03/16	0	0.00	5	20.15	20.15	-5	14,755	-0.03%
2018/03/15	0	0.00	1	20.10	20.05	-1	14,458	-0.01%
2018/03/14	2	20.10	0	0.00	20.15	2	14,458	0.01%
2018/03/13	0	0.00	1	20.15	20.15	-1	14,528	-0.01%
2018/03/12	2	20.00	0	0.00	20.05	2	14,424	0.01%
2018/03/09	0	0.00	5.2	20.00	20.00	-5.2	14,647	-0.04%
2018/03/08	5	19.95	18	19.90	19.90	-13	14,711	-0.09%
2018/03/07	1	19.85	2	19.95	19.85	-1	14,827	-0.01%
2018/03/06	2	19.95	0	0.00	19.95	2	14,871	0.01%
2018/03/05	23	19.80	0	0.00	19.80	23	15,202	0.15%
2018/03/02	3	19.78	0	0.00	19.80	3	15,164	0.02%
2018/03/01	5	19.94	0	0.00	19.95	5	15,094	0.03%
2018/02/27	3	20.10	0	0.00	20.00	3	15,014	0.02%
2018/02/26	3	20.03	5	20.05	20.10	-2	14,821	-0.01%
2018/02/23	0	0.00	2	19.95	19.90	-2	14,730	-0.01%
2018/02/22	0	0.00	3.8	19.71	19.85	-3.8	14,828	-0.03%
2018/02/21	0	0.00	0.2	19.90	19.75	-0.2	14,934	0.00%
2018/02/09	3	19.47	0	0.00	19.45	3	14,731	0.02%
2018/02/08	1	19.70	1	19.70	19.70	0	14,738	0.00%
2018/02/07	5.9	19.67	0	0.00	19.65	5.9	14,846	0.04%
2018/02/06	27	19.55	0	0.00	19.50	27	14,673	0.18%
2018/02/05	10	19.90	1	20.10	20.10	9	13,880	0.06%
2018/02/02	0	0.00	2	20.15	20.15	-2	13,758	-0.01%
2018/01/31	1	20.00	0	0.00	20.15	1	13,795	0.01%
2018/01/30	0	0.00	1	20.15	20.05	-1	13,776	-0.01%
2018/01/29	0	0.00	10	20.10	20.20	-10	13,903	-0.07%
2018/01/24	1	19.90	0	0.00	20.00	1	14,001	0.01%
2018/01/22	0	0.00	2	19.95	20.00	-2	14,205	-0.01%
2018/01/17	2	19.95	0	0.00	20.05	2	15,281	0.01%
2018/01/16	0	0.00	16.3	20.00	20.00	-16.3	15,215	-0.11%
2018/01/15	2	19.85	1	19.95	20.00	1	15,109	0.01%
2018/01/12	0	0.00	10	19.85	19.85	-10	15,158	-0.07%
2018/01/11	0	0.00	18	19.75	19.85	-18	15,111	-0.12%
2018/01/10	11	19.85	0	0.00	19.85	11	15,259	0.07%
2018/01/05	0	0.00	0.1	19.70	19.70	-0.1	15,164	0.00%
2018/01/04	340	19.60	0	0.00	19.60	340	15,330	2.22%	大買/鉅額交易
2018/01/03	0	0.00	2	19.50	19.55	-2	15,580	-0.01%
2018/01/02	0	0.00	0.4	19.55	19.55	-0.4	15,625	0.00%