第一金 (2892)-凱基-興隆券商分點個股進出

台股 » 個股 » 第一金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

第一金

(2892)

可現股當沖

股價
27.80
漲跌
▲0.10
漲幅
+0.36%
成交量
10,455張
產業
上市金融類股
2217人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

第一金 (2892)籌碼相關－凱基-興隆券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-興隆券商分點個股進出
凱基-興隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/13	0	0.00	0.1	27.85	27.80	-0.1	18,027	0.00%
2024/06/12	0	27.80	0	0.00	27.70	0	18,487	0.00%
2024/06/11	20	27.90	5	27.80	27.80	15	18,774	0.08%
2024/06/07	40	27.80	0	0.00	27.80	40	18,801	0.21%
2024/06/06	6	27.59	0	0.00	27.50	6	18,763	0.03%
2024/06/04	0.5	27.50	0	0.00	27.45	0.5	18,695	0.00%
2024/06/03	3	27.50	4	27.55	27.55	-1	18,652	-0.01%
2024/05/31	0	0.00	2	27.55	27.50	-2	18,618	-0.01%
2024/05/30	3	27.47	0	0.00	27.30	3	17,908	0.02%
2024/05/29	1	27.85	0	0.00	27.60	1	17,838	0.01%
2024/05/28	1	28.10	1	28.20	28.05	0	17,463	0.00%
2024/05/27	1	28.15	0	0.00	28.30	1	17,715	0.01%
2024/05/24	2	28.25	0	0.00	28.20	2	17,476	0.01%
2024/05/23	5	28.14	0	0.00	28.95	5	17,302	0.03%
2024/05/22	0	28.25	2	28.48	28.50	-2	16,734	-0.01%
2024/05/21	1	28.40	0	0.00	28.35	1	16,388	0.01%
2024/05/20	0.6	28.80	7	28.61	28.90	-6.4	15,840	-0.04%
2024/05/17	0	0.00	25	27.93	28.05	-25	14,951	-0.17%
2024/05/16	0.1	27.70	50	27.80	27.75	-49.9	14,519	-0.34%
2024/05/14	51	27.50	0	0.00	27.40	51	14,495	0.35%
2024/05/13	1	27.70	0	0.00	27.80	1	14,403	0.01%
2024/05/10	1	27.85	1	28.00	27.90	0	14,308	0.00%
2024/05/09	1	27.80	0	0.00	27.75	1	14,213	0.01%
2024/05/08	0	27.80	0	0.00	28.00	0	14,187	0.00%
2024/05/07	0	27.80	0.1	27.80	27.80	0	14,080	0.00%
2024/05/06	22	27.72	2.1	27.71	27.90	19.9	14,004	0.14%
2024/05/03	0	27.50	0	0.00	27.40	0	13,683	0.00%
2024/04/30	0	27.40	0	0.00	27.35	0	13,538	0.00%
2024/04/29	0	0.00	12	27.33	27.50	-12	13,486	-0.09%
2024/04/26	1	26.95	0	0.00	26.95	1	13,225	0.01%
2024/04/25	1.2	26.96	0	0.00	26.90	1.2	13,260	0.01%
2024/04/24	0	0.00	2.5	27.22	27.20	-2.5	13,199	-0.02%
2024/04/22	0	0.00	0.1	27.05	27.10	-0.1	13,709	0.00%
2024/04/19	5	26.70	0	0.00	26.65	5	13,683	0.04%
2024/04/16	8.1	26.81	0	0.00	26.75	8.1	13,255	0.06%
2024/04/12	1.1	27.31	0	0.00	27.35	1.1	12,922	0.01%
2024/04/11	1.2	27.45	0	0.00	27.45	1.2	12,870	0.01%
2024/04/10	0.1	27.60	0	0.00	27.50	0.1	12,862	0.00%
2024/04/09	0	0.00	1	27.55	27.55	-1	12,897	-0.01%
2024/04/08	0	0.00	0.1	27.40	27.45	-0.1	12,933	0.00%
2024/04/01	0	0.00	2	27.90	27.75	-2	12,763	-0.02%
2024/03/29	0	27.70	3	27.72	27.70	-3	12,727	-0.02%
2024/03/28	1.7	27.57	0	0.00	27.60	1.7	12,575	0.01%
2024/03/27	0	0.00	1	27.80	27.70	-1	12,472	-0.01%
2024/03/26	1	27.70	0	0.00	27.80	1	12,502	0.01%
2024/03/19	1	27.40	9.1	27.36	27.35	-8.1	12,480	-0.06%
2024/03/13	0	0.00	20.6	27.22	27.25	-20.6	11,503	-0.18%
2024/03/12	0	0.00	10.2	27.10	27.05	-10.2	11,330	-0.09%
2024/03/08	0	0.00	5	27.15	27.10	-5	11,310	-0.04%
2024/03/06	0.5	27.05	10	27.05	27.10	-9.5	11,411	-0.08%
2024/03/05	2	26.93	0	0.00	26.90	2	11,789	0.02%
2024/03/04	0.4	27.01	21.5	26.95	26.95	-21.1	11,792	-0.18%
2024/03/01	0	0.00	0	27.10	27.05	0	11,812	0.00%
2024/02/29	0	0.00	10	27.00	27.10	-10	11,947	-0.08%
2024/02/27	0	0.00	10	26.95	26.90	-10	11,741	-0.09%
2024/02/23	0	0.00	0.1	27.25	27.15	-0.1	11,600	0.00%
2024/02/21	0	27.30	0	0.00	27.20	0	11,862	0.00%
2024/02/20	0	27.25	0	0.00	27.40	0	11,915	0.00%
2024/02/19	1	27.10	0	0.00	27.20	1	12,068	0.01%
2024/02/16	1	26.85	0	0.00	26.85	1	12,124	0.01%
2024/02/01	1	26.85	0	0.00	26.90	1	11,822	0.01%
2024/01/30	0.3	26.75	0	0.00	26.50	0.3	11,655	0.00%
2024/01/26	0	0.00	20	26.75	26.85	-20	11,764	-0.17%
2024/01/24	20	26.50	0	0.00	26.60	20	11,714	0.17%
2024/01/22	1	26.50	0	0.00	26.40	1	11,756	0.01%
2024/01/19	0.4	26.40	0	0.00	26.45	0.4	11,730	0.00%
2024/01/18	0	26.40	0	0.00	26.20	0	11,764	0.00%
2024/01/17	4	26.25	3	26.35	26.10	1	11,754	0.01%
2024/01/16	3	26.58	0.4	26.60	26.50	2.6	11,459	0.02%
2024/01/15	1	26.90	0	0.00	26.80	1	11,258	0.01%
2024/01/09	1	27.10	1	27.20	27.05	0	11,468	0.00%
2024/01/04	0	0.00	40	27.00	27.00	-40	11,549	-0.35%
2023/12/28	1	27.20	0	0.00	27.45	1	11,986	0.01%
2023/12/27	0	0.00	50	27.10	27.20	-50	11,954	-0.42%
2023/12/26	1	26.90	14.7	26.98	27.00	-13.7	11,949	-0.11%
2023/12/22	1	26.80	0	0.00	26.75	1	12,098	0.01%
2023/12/20	52	27.00	0	0.00	26.90	52	12,190	0.43%
2023/12/19	1	27.20	1	27.30	27.20	0	12,031	0.00%
2023/12/18	1	27.50	0	0.00	27.50	1	12,109	0.01%
2023/12/15	50	27.60	0	0.00	27.35	50	12,182	0.41%
2023/12/14	1	27.35	1	27.65	27.60	0	11,961	0.00%
2023/12/13	1	27.30	0	0.00	27.40	1	11,858	0.01%
2023/12/07	11	27.49	0	0.00	27.45	11	12,328	0.09%
2023/12/06	0	0.00	1	27.70	27.60	-1	12,344	-0.01%
2023/12/04	8	27.34	0	0.00	27.35	8	12,220	0.07%
2023/12/01	4	27.40	0	0.00	27.35	4	12,174	0.03%
2023/11/29	0	0.00	0.1	27.75	27.50	-0.1	11,585	0.00%
2023/11/24	0	0.00	0.3	27.80	27.65	-0.3	11,623	0.00%
2023/11/22	0	0.00	0.5	27.75	27.70	-0.5	11,480	0.00%
2023/11/21	0	27.70	2	27.75	27.85	-2	11,594	-0.02%
2023/11/16	0	0.00	23.1	27.36	27.50	-23.1	11,395	-0.20%
2023/11/14	0	0.00	1	26.95	26.95	-1	11,277	-0.01%
2023/11/13	0	0.00	0.1	26.90	26.90	-0.1	11,486	0.00%
2023/11/09	0	26.90	0	0.00	26.80	0	11,906	0.00%
2023/11/08	0	0.00	1.2	26.89	26.85	-1.2	12,160	-0.01%
2023/11/06	0	0.00	2	26.95	26.90	-2	13,334	-0.01%
2023/11/03	0	0.00	3.5	26.69	26.70	-3.5	13,520	-0.03%
2023/11/02	0	0.00	1	26.50	26.35	-1	13,641	-0.01%
2023/11/01	10	26.00	1	26.05	26.15	9	13,861	0.06%
2023/10/31	2	25.88	0.5	26.00	25.90	1.5	14,169	0.01%
2023/10/30	2	25.93	0	0.00	25.90	2	14,466	0.01%
2023/10/27	1	26.00	1	26.00	26.00	0	14,522	0.00%
2023/10/26	18	25.90	50	25.95	25.85	-32	14,678	-0.22%
2023/10/25	30.1	26.05	0	0.00	25.95	30.1	14,611	0.21%
2023/10/24	2	25.95	0	0.00	26.00	2	14,735	0.01%
2023/10/23	25.1	26.05	0	0.00	26.00	25.1	14,869	0.17%
2023/10/20	3.3	26.10	0	0.00	26.20	3.3	14,880	0.02%
2023/10/19	0	26.50	0	0.00	26.40	0	14,692	0.00%
2023/10/18	1.1	26.56	0	0.00	26.70	1.1	14,710	0.01%
2023/10/16	1	26.70	0	0.00	26.75	1	14,736	0.01%
2023/10/11	0	0.00	2	26.75	26.85	-2	14,925	-0.01%
2023/10/05	1	26.20	20.3	26.30	26.20	-19.3	14,787	-0.13%
2023/10/04	27	26.06	0	0.00	26.00	27	14,770	0.18%
2023/09/27	0	0.00	0.2	26.60	26.50	-0.2	14,900	0.00%
2023/09/26	3	26.60	0	0.00	26.55	3	14,850	0.02%
2023/09/22	1	26.55	0	0.00	26.65	1	14,802	0.01%
2023/09/21	10	26.61	0	0.00	26.55	10	14,822	0.07%
2023/09/15	6	26.85	1	26.90	26.90	5	15,054	0.03%
2023/09/14	0	0.00	2	27.00	27.10	-2	14,807	-0.01%
2023/09/11	2	26.55	0	0.00	26.60	2	14,954	0.01%
2023/09/07	0	0.00	19	26.35	26.45	-19	15,063	-0.13%
2023/09/06	1	26.50	0	0.00	26.40	1	15,125	0.01%
2023/09/04	19	26.50	1	26.70	26.60	18	15,105	0.12%
2023/09/01	1	26.50	1	26.50	26.45	0	15,193	0.00%
2023/08/31	1	26.60	0	0.00	26.30	1	15,220	0.01%
2023/08/30	0	0.00	0	26.80	26.70	0	14,856	0.00%
2023/08/25	1.3	26.46	2	26.40	26.25	-0.7	16,008	0.00%
2023/08/23	0	26.40	1	26.40	26.30	-1	15,980	-0.01%
2023/08/21	0	26.30	0	0.00	26.25	0	16,085	0.00%
2023/08/18	0.1	26.30	10.4	26.40	26.20	-10.3	16,093	-0.06%
2023/08/17	11	25.99	0	0.00	26.10	11	16,002	0.07%
2023/08/16	9	26.16	0	0.00	26.10	9	15,857	0.06%
2023/08/15	0.1	26.80	0	0.00	26.50	0.1	15,730	0.00%
2023/08/14	4	26.80	0	0.00	26.85	4	15,664	0.03%
2023/08/11	6.2	27.50	0	0.00	27.20	6.2	15,622	0.04%
2023/08/09	4	29.00	0	0.00	29.15	4	14,518	0.03%
2023/08/08	1	28.85	0	0.00	28.85	1	14,259	0.01%
2023/08/07	1	29.00	0.1	29.15	28.95	0.9	14,089	0.01%
2023/08/02	6.4	28.90	0	0.00	28.90	6.4	13,674	0.05%
2023/08/01	12	29.06	7	29.08	29.25	5	13,459	0.04%
2023/07/31	11.1	28.92	6	29.23	29.05	5.1	13,406	0.04%
2023/07/28	2	28.78	0.2	28.85	28.80	1.8	13,397	0.01%
2023/07/26	5	28.65	2	28.45	28.70	3	13,506	0.02%
2023/07/25	0.4	28.20	1	28.20	28.35	-0.6	13,371	0.00%
2023/07/24	10	28.05	10	28.10	28.05	0	13,347	0.00%
2023/07/21	0	0.00	0.2	28.30	28.20	-0.2	13,466	0.00%
2023/07/19	0.5	28.30	5	28.35	28.15	-4.5	13,525	-0.03%
2023/07/18	0	0.00	12	28.37	28.30	-12	13,445	-0.09%
2023/07/14	0	0.00	1	28.10	28.15	-1	13,188	-0.01%
2023/07/13	0.1	27.90	0	0.00	27.90	0.1	13,078	0.00%
2023/07/11	0	0.00	1	27.80	27.80	-1	13,029	-0.01%
2023/07/10	11	27.22	1	27.25	27.30	10	12,990	0.08%
2023/07/07	5	27.20	0	0.00	27.20	5	12,914	0.04%
2023/07/06	12	27.53	0	0.00	27.40	12	12,789	0.09%
2023/06/30	3	27.62	0	0.00	27.65	3	12,546	0.02%
2023/06/29	12	27.60	0	0.00	27.70	12	12,489	0.10%
2023/06/28	1.1	27.56	0	0.00	27.65	1.1	12,480	0.01%
2023/06/26	1	27.60	0	0.00	27.75	1	12,265	0.01%
2023/06/21	1	27.95	0	0.00	27.90	1	12,181	0.01%
2023/06/20	4	27.73	0	0.00	27.80	4	12,192	0.03%
2023/06/16	0	0.00	2	27.65	27.60	-2	12,157	-0.02%
2023/06/15	6	27.75	0	27.95	27.70	6	12,060	0.05%
2023/06/13	2	27.93	91	27.90	27.90	-89	12,293	-0.72%
2023/06/12	30	27.97	0	0.00	27.90	30	12,397	0.24%
2023/06/07	20	27.80	0	0.00	27.90	20	12,920	0.15%
2023/06/05	51.1	27.80	0	0.00	27.75	51.1	12,977	0.39%
2023/06/01	12	27.60	0	0.00	27.65	12	12,829	0.09%
2023/05/31	0	0.00	3	28.10	28.10	-3	12,634	-0.02%
2023/05/30	0	0.00	60	27.93	28.10	-60	12,213	-0.49%
2023/05/29	19	27.80	1.5	27.98	28.00	17.5	12,487	0.14%
2023/05/25	1	27.75	0	0.00	27.75	1	13,228	0.01%
2023/05/23	6	28.00	1	28.15	28.15	5	13,239	0.04%
2023/05/22	2	28.03	1	28.05	28.00	1	13,275	0.01%
2023/05/19	0	0.00	1	27.95	28.10	-1	13,337	-0.01%
2023/05/18	50	27.98	0	0.00	28.05	50	13,359	0.37%
2023/05/17	0	0.00	3	27.80	27.90	-3	13,333	-0.02%
2023/05/16	0	0.00	0.5	27.55	27.55	-0.5	13,251	0.00%
2023/05/12	0	27.40	7	27.30	27.25	-7	13,371	-0.05%
2023/05/11	2.1	27.45	0	0.00	27.50	2.1	13,383	0.02%
2023/05/09	0	0.00	1	27.55	27.55	-1	13,446	-0.01%
2023/05/08	0	27.40	0	0.00	27.40	0	13,541	0.00%
2023/05/02	5	27.20	0	0.00	27.20	5	14,475	0.03%
2023/04/28	0.1	27.05	0.2	27.01	27.10	-0.1	15,051	0.00%
2023/04/26	0	27.00	7	26.97	27.05	-7	15,197	-0.05%
2023/04/18	0	26.80	1	26.90	26.90	-1	15,936	-0.01%
2023/04/17	0	0.00	9	26.85	26.75	-9	16,033	-0.06%
2023/04/14	0	0.00	4	26.79	26.85	-4	16,040	-0.02%
2023/04/13	0	0.00	40	26.70	26.75	-40	16,146	-0.25%
2023/04/12	0	0.00	6.5	26.65	26.70	-6.5	16,240	-0.04%
2023/04/06	0	26.55	0	0.00	26.60	0	16,385	0.00%
2023/03/27	3	26.35	8	26.34	26.35	-5	16,325	-0.03%
2023/03/24	1	26.25	1	26.20	26.35	0	16,501	0.00%
2023/03/23	0	26.25	0	0.00	26.40	0	16,490	0.00%
2023/03/22	1	26.15	0.3	26.15	26.20	0.7	16,504	0.00%
2023/03/20	1	25.65	2	25.55	25.65	-1	16,642	-0.01%
2023/03/17	1	25.80	0	0.00	25.80	1	16,569	0.01%
2023/03/16	0	25.80	0	0.00	25.80	0	16,434	0.00%
2023/03/15	1	26.00	2	26.10	25.90	-1	16,402	-0.01%
2023/03/14	6.1	26.03	0	0.00	26.00	6.1	16,502	0.04%
2023/03/13	6	26.16	0	0.00	26.25	6	16,301	0.04%
2023/03/10	0	26.50	4	26.45	26.35	-4	16,140	-0.02%
2023/03/08	0	26.65	0	0.00	26.75	0	16,685	0.00%
2023/03/07	0	26.65	0	0.00	26.70	0	16,765	0.00%
2023/03/06	50.1	26.45	0	0.00	26.45	50.1	16,949	0.30%
2023/03/03	1	26.30	0	0.00	26.35	1	16,939	0.01%
2023/03/02	2	26.35	0	0.00	26.30	2	16,937	0.01%
2023/03/01	4	26.57	2	26.60	26.60	2	16,798	0.01%
2023/02/24	1	26.85	0	0.00	26.80	1	16,412	0.01%
2023/02/23	0	26.91	5	27.05	27.05	-5	15,735	-0.03%
2023/02/22	0	0.00	1	26.90	26.95	-1	15,670	-0.01%
2023/02/21	0.1	26.80	0	0.00	26.70	0.1	15,499	0.00%
2023/02/20	2	26.75	0	0.00	26.75	2	15,648	0.01%
2023/02/16	2	26.60	50	26.55	26.55	-48	15,691	-0.31%
2023/02/15	51	26.45	50	26.55	26.45	1	15,819	0.01%
2023/02/14	53	26.65	0	0.00	26.70	53	15,762	0.34%
2023/02/13	1.6	26.38	15	26.50	26.60	-13.4	15,693	-0.09%
2023/02/09	0	26.25	0	0.00	26.15	0	15,601	0.00%
2023/02/08	2	26.10	2	26.10	26.10	0	15,647	0.00%
2023/02/07	1	26.10	0	0.00	26.10	1	15,721	0.01%
2023/02/06	1	26.10	0	0.00	26.05	1	15,680	0.01%
2023/02/03	0	26.25	0	0.00	26.20	0	15,560	0.00%
2023/02/01	5	26.10	0	0.00	26.30	5	15,246	0.03%
2023/01/31	16	26.34	0	0.00	26.10	16	15,176	0.11%
2023/01/30	0.2	26.70	0	0.00	26.90	0.2	14,530	0.00%
2023/01/17	2	26.70	5	26.80	26.75	-3	14,000	-0.02%
2023/01/16	0	0.00	1	26.70	26.70	-1	14,044	-0.01%
2023/01/13	3	26.40	0	0.00	26.45	3	14,017	0.02%
2023/01/12	0	0.00	1.5	26.47	26.45	-1.5	14,308	-0.01%
2023/01/11	0.1	26.85	0	0.00	26.80	0.1	14,215	0.00%
2023/01/09	2	26.80	14	26.95	27.00	-12	14,075	-0.09%
2023/01/05	1	26.26	0	0.00	26.50	1	14,269	0.01%
2023/01/04	0	26.30	1.1	26.25	26.25	-1	14,219	-0.01%
2023/01/03	2	26.05	0	0.00	26.30	2	14,570	0.01%
2022/12/30	0	0.00	3	26.52	26.50	-3	14,499	-0.02%
2022/12/28	1	26.30	0	0.00	26.25	1	14,600	0.01%
2022/12/27	0	0.00	0.6	26.45	26.50	-0.6	14,844	0.00%
2022/12/21	0	0.00	2	26.25	26.30	-2	15,797	-0.01%
2022/12/19	3	26.15	0	0.00	26.30	3	16,092	0.02%
2022/12/16	0	26.30	0	0.00	26.20	0	16,053	0.00%
2022/12/14	2	26.40	0	0.00	26.35	2	16,169	0.01%
2022/12/12	0.2	26.30	0	0.00	26.40	0.2	16,068	0.00%
2022/12/08	0	0.00	4	26.15	26.30	-4	16,548	-0.02%
2022/12/06	0.1	26.00	0	0.00	25.90	0.1	16,461	0.00%
2022/12/02	7	25.89	3	25.85	25.85	4	16,262	0.02%
2022/12/01	4	26.11	0	0.00	26.20	4	16,286	0.02%
2022/11/30	2.1	26.20	1	26.40	26.20	1.1	16,261	0.01%
2022/11/29	0	0.00	1	26.10	26.20	-1	15,636	-0.01%
2022/11/28	0	0.00	0.1	25.90	25.85	-0.1	15,494	0.00%
2022/11/24	0.1	25.50	0	0.00	25.60	0.1	15,343	0.00%
2022/11/23	0	0.00	0	25.45	25.45	0	15,251	0.00%
2022/11/21	1	25.30	0	0.00	25.35	1	15,132	0.01%
2022/11/18	1	25.25	0	0.00	25.30	1	15,085	0.01%
2022/11/17	2	25.40	0	0.00	25.55	2	14,982	0.01%
2022/11/15	0.8	25.80	0	0.00	25.90	0.8	14,833	0.01%
2022/11/14	1	25.95	0	0.00	25.80	1	14,741	0.01%
2022/11/11	0	0.00	3.1	25.76	25.90	-3.1	14,501	-0.02%
2022/11/09	0.2	25.30	0	0.00	25.30	0.2	14,352	0.00%
2022/11/08	0	0.00	3	25.00	25.10	-3	14,290	-0.02%
2022/11/07	0	25.00	0	0.00	24.95	0	14,254	0.00%
2022/11/03	1.9	24.52	0	0.00	24.55	1.9	14,262	0.01%
2022/11/02	3	24.82	0	0.00	24.75	3	14,218	0.02%
2022/10/28	0.1	24.80	0	0.00	24.55	0.1	14,652	0.00%
2022/10/27	0.1	24.75	0	0.00	24.60	0.1	14,850	0.00%
2022/10/24	0.1	24.35	0	0.00	24.50	0.1	15,161	0.00%
2022/10/20	0	23.55	1	23.30	23.75	-1	15,189	-0.01%
2022/10/19	1	23.80	0	0.00	23.75	1	14,930	0.01%
2022/10/18	1	24.00	0	0.00	24.05	1	14,910	0.01%
2022/10/17	1	24.00	3	24.05	24.00	-2	14,972	-0.01%
2022/10/14	2.1	24.46	0	0.00	24.45	2.1	14,912	0.01%
2022/10/13	2.1	24.61	2	24.55	24.55	0.1	14,869	0.00%
2022/10/11	3.1	24.99	0	0.00	25.00	3.1	14,633	0.02%
2022/10/06	10	25.70	0	0.00	25.80	10	14,317	0.07%
2022/10/05	5.1	25.65	0	0.00	25.45	5.1	14,397	0.04%
2022/10/04	0.2	25.55	0	0.00	25.55	0.2	14,411	0.00%
2022/10/03	1.1	25.47	13.6	25.52	25.65	-12.5	14,232	-0.09%
2022/09/30	4	26.05	0	0.00	26.00	4	14,164	0.03%
2022/09/29	0	26.35	2	26.35	26.35	-2	14,154	-0.01%
2022/09/28	1.2	26.25	2	26.38	26.35	-0.8	14,075	-0.01%
2022/09/26	1	26.35	0	0.00	26.25	1	13,928	0.01%
2022/09/23	0	0.00	0	26.70	26.65	0	14,030	0.00%
2022/09/19	0	0.00	0.3	26.80	26.60	-0.3	14,574	0.00%
2022/09/16	0	0.00	2.3	26.99	26.90	-2.3	14,830	-0.02%
2022/09/15	0.3	26.56	0.1	26.55	26.45	0.2	14,670	0.00%
2022/09/14	0.2	26.53	0.1	26.54	26.40	0.1	14,859	0.00%
2022/09/13	0	0.00	2	26.85	26.75	-2	15,390	-0.01%
2022/09/06	0	0.00	1	26.70	26.60	-1	16,710	-0.01%
2022/09/05	0	0.00	1	26.40	26.45	-1	16,861	-0.01%
2022/09/01	1	26.40	0	0.00	26.30	1	17,117	0.01%
2022/08/30	2.4	26.22	2	26.50	26.35	0.4	17,038	0.00%
2022/08/29	0.1	26.40	0	0.00	26.35	0.1	17,074	0.00%
2022/08/26	0	0.00	1	26.60	26.65	-1	17,112	-0.01%
2022/08/24	1	26.15	0	0.00	26.25	1	17,596	0.01%
2022/08/23	2	26.25	0	0.00	26.15	2	18,826	0.01%
2022/08/22	0	0.00	4	26.65	26.60	-4	19,109	-0.02%
2022/08/16	0	0.00	3	26.50	26.55	-3	19,947	-0.02%
2022/08/15	0	0.00	1	26.55	26.60	-1	20,364	0.00%
2022/08/12	0	0.00	10	26.60	26.65	-10	20,639	-0.05%
2022/08/11	0.5	26.60	10	26.66	26.80	-9.5	20,912	-0.05%
2022/08/10	1	26.20	1	26.35	26.30	0	21,162	0.00%
2022/08/09	5	25.95	4	25.83	25.90	1	21,187	0.00%
2022/08/05	0	0.00	4	25.58	25.65	-4	21,289	-0.02%
2022/08/04	3.1	25.43	0	0.00	25.55	3.1	21,507	0.01%
2022/08/03	17.3	26.84	0	0.00	26.95	17.3	21,404	0.08%
2022/08/02	2	26.75	4	26.91	26.95	-2	21,427	-0.01%
2022/07/29	2	26.80	1	26.90	27.00	1	21,474	0.00%
2022/07/28	6	26.60	0	0.00	26.75	6	21,233	0.03%
2022/07/27	0	0.00	7	26.11	26.35	-7	21,094	-0.03%
2022/07/25	2	26.00	0	0.00	26.00	2	20,901	0.01%
2022/07/22	0.1	25.65	2	25.65	25.75	-1.9	21,003	-0.01%
2022/07/21	10	25.30	0	0.00	25.50	10	20,972	0.05%
2022/07/20	4	25.05	0	0.00	25.00	4	21,046	0.02%
2022/07/15	4	25.08	3	24.75	24.70	1	21,225	0.00%
2022/07/14	8	25.16	0	0.00	25.20	8	21,294	0.04%
2022/07/12	11	24.86	1	24.65	24.50	10	21,402	0.05%
2022/07/11	1	25.30	0	0.00	25.30	1	21,405	0.00%
2022/07/07	0	25.35	1	25.35	25.55	-1	21,745	0.00%
2022/07/06	0.1	25.75	0	0.00	25.60	0.1	21,680	0.00%
2022/07/05	0	0.00	1	26.10	25.95	-1	21,855	0.00%
2022/07/01	1	25.70	0	0.00	25.80	1	22,193	0.00%
2022/06/24	0	0.00	1	26.50	26.40	-1	22,154	0.00%
2022/06/23	0	0.00	5	26.35	26.25	-5	21,934	-0.02%
2022/06/22	1	26.20	7	26.16	26.30	-6	21,769	-0.03%
2022/06/21	12	26.53	0	0.00	26.40	12	21,655	0.06%
2022/06/20	1	25.70	0	0.00	25.80	1	21,249	0.00%
2022/06/17	1.3	25.99	0	0.00	25.85	1.3	20,924	0.01%
2022/06/15	1	26.30	2.6	26.42	26.40	-1.6	20,682	-0.01%
2022/06/14	2	26.20	0	0.00	26.50	2	20,708	0.01%
2022/06/13	0.1	26.00	0	0.00	26.20	0.1	20,681	0.00%
2022/06/08	0	0.00	1	26.45	26.45	-1	20,569	0.00%
2022/06/07	0	0.00	5	26.40	26.45	-5	20,624	-0.02%
2022/06/06	5	26.10	0	0.00	26.35	5	20,684	0.02%
2022/06/01	1.1	27.01	0.5	26.95	26.50	0.6	21,246	0.00%
2022/05/30	0	0.00	11	26.71	26.95	-11	19,744	-0.06%
2022/05/25	11	26.15	0	0.00	26.35	11	19,678	0.06%
2022/05/20	1	25.90	2	26.10	26.20	-1	19,291	-0.01%
2022/05/18	0	0.00	1	26.00	26.35	-1	18,812	-0.01%
2022/05/17	1	25.60	0	25.70	25.50	1	18,588	0.01%
2022/05/16	1	25.50	1	25.50	25.70	0	18,547	0.00%
2022/05/12	9.1	25.67	0.9	25.70	25.50	8.2	18,420	0.04%
2022/05/10	2	26.00	4	26.08	26.35	-2	18,077	-0.01%
2022/05/09	3	26.12	0	0.00	26.10	3	18,003	0.02%
2022/05/06	2	26.68	0	0.00	26.85	2	18,006	0.01%
2022/05/05	0.7	27.45	1	27.15	27.10	-0.3	18,118	0.00%
2022/05/03	0	0.00	1	27.55	27.50	-1	18,343	-0.01%
2022/04/28	2	27.35	0	0.00	27.60	2	18,634	0.01%
2022/04/27	2	27.83	0	0.00	27.65	2	18,543	0.01%
2022/04/26	1	28.10	0	0.00	28.00	1	18,531	0.01%
2022/04/25	8	27.60	5	27.54	27.60	3	18,432	0.02%
2022/04/22	0	0.00	2	27.90	27.95	-2	18,353	-0.01%
2022/04/21	1	27.65	0	0.00	27.70	1	18,387	0.01%
2022/04/20	1	28.00	1	27.85	28.10	0	18,500	0.00%
2022/04/19	1	27.80	0	0.00	27.75	1	18,465	0.01%
2022/04/18	8	27.67	1	27.50	27.80	7	18,595	0.04%
2022/04/15	0	0.00	2.2	28.55	28.40	-2.2	18,348	-0.01%
2022/04/14	6	28.75	5	29.30	28.60	1	18,334	0.01%
2022/04/13	0.2	29.55	2	29.50	29.55	-1.8	18,102	-0.01%
2022/04/12	1	29.35	0	0.00	29.60	1	17,969	0.01%
2022/04/11	0	0.00	3	29.73	29.65	-3	17,812	-0.02%
2022/04/08	0	0.00	2.1	29.43	29.50	-2.1	17,646	-0.01%
2022/04/07	2	29.78	0	0.00	29.10	2	17,519	0.01%
2022/04/06	1	28.70	2	29.50	29.75	-1	17,130	-0.01%
2022/04/01	0	28.45	1	28.50	28.50	-1	16,701	-0.01%
2022/03/31	1	28.55	3	28.50	28.45	-2	16,554	-0.01%
2022/03/29	0	0.00	0	27.70	27.65	0	15,994	0.00%
2022/03/28	0	27.65	0	0.00	27.80	0	15,957	0.00%
2022/03/25	0	0.00	3	27.67	27.75	-3	15,883	-0.02%
2022/03/24	0	0.00	2	27.48	27.60	-2	15,791	-0.01%
2022/03/23	2	27.45	2	27.48	27.50	0	15,821	0.00%
2022/03/22	0	26.95	0	0.00	27.20	0	15,653	0.00%
2022/03/18	0	0.00	8	26.79	27.00	-8	15,517	-0.05%
2022/03/17	1	26.50	1	26.35	26.55	0	15,079	0.00%
2022/03/16	2	25.95	2	26.23	26.30	0	14,874	0.00%
2022/03/15	0	25.84	0	0.00	25.90	0	14,711	0.00%
2022/03/14	0	0.00	6	25.80	25.95	-6	14,695	-0.04%
2022/03/11	0	0.00	0.4	25.65	25.60	-0.4	14,709	0.00%
2022/03/10	1	25.65	6.8	25.59	25.75	-5.8	14,721	-0.04%
2022/03/08	6	25.12	2	25.10	25.05	4	14,503	0.03%
2022/03/07	2.1	25.35	1	25.50	25.50	1.1	14,280	0.01%
2022/03/04	2	25.95	0	0.00	26.00	2	14,549	0.01%
2022/03/01	1	26.00	0	0.00	26.10	1	14,606	0.01%
2022/02/25	1	25.56	0	0.00	25.70	1	14,418	0.01%
2022/02/24	4.3	25.82	1	25.70	25.85	3.3	13,978	0.02%
2022/02/23	0.5	26.30	0	0.00	26.25	0.5	13,716	0.00%
2022/02/22	6.1	26.02	0	0.00	26.20	6.1	13,725	0.04%
2022/02/21	0	0.00	3	26.30	26.35	-3	13,701	-0.02%
2022/02/18	2	26.45	0	0.00	26.35	2	13,812	0.01%
2022/02/17	0	0.00	9.1	26.50	26.60	-9.1	13,849	-0.07%
2022/02/16	1	26.35	8	26.40	26.35	-7	13,860	-0.05%
2022/02/14	1	26.10	1	26.40	26.40	0	13,880	0.00%
2022/02/11	0	26.50	0	0.00	26.55	0	13,718	0.00%
2022/02/10	0	26.40	0	0.00	26.60	0	13,790	0.00%
2022/02/09	0	0.00	120	26.30	26.55	-120	13,764	-0.87%	大賣/鉅額交易
2022/02/08	0	26.15	3.6	26.12	26.20	-3.5	13,636	-0.03%
2022/02/07	0	0.00	12.7	25.34	25.75	-12.7	13,397	-0.09%
2022/01/26	2	25.10	0	0.00	25.15	2	13,050	0.02%
2022/01/25	0	24.85	0	0.00	25.10	0	13,017	0.00%
2022/01/24	0	25.05	0	0.00	25.15	0	12,765	0.00%
2022/01/21	2.9	25.11	0	0.00	25.20	2.9	12,770	0.02%
2022/01/20	0	25.30	0	0.00	25.50	0	12,567	0.00%
2022/01/19	3	25.23	0	0.00	25.35	3	12,445	0.02%
2022/01/18	1	25.40	0	0.00	25.35	1	12,468	0.01%
2022/01/17	0	25.30	0	0.00	25.35	0	12,371	0.00%
2022/01/14	3	25.43	1.6	25.63	25.50	1.4	12,245	0.01%
2022/01/13	1	25.60	5	25.77	25.80	-4	12,173	-0.03%
2022/01/12	2	25.38	4	25.45	25.55	-2	11,969	-0.02%
2022/01/11	6	25.23	11	25.15	25.45	-5	11,936	-0.04%
2022/01/07	0	0.00	1	24.95	25.00	-1	11,806	-0.01%
2022/01/05	0	0.00	1	24.60	24.65	-1	11,484	-0.01%
2021/12/30	3	24.45	0	0.00	24.50	3	11,545	0.03%
2021/12/29	0	0.00	1.1	24.55	24.55	-1.1	11,615	-0.01%
2021/12/27	0	0.00	0.2	24.25	24.25	-0.2	11,573	0.00%
2021/12/23	3	24.05	0.4	24.15	24.15	2.6	11,908	0.02%
2021/12/22	1	24.05	0	0.00	24.10	1	12,045	0.01%
2021/12/21	0	0.00	0	24.10	24.10	0	12,066	0.00%
2021/12/17	0	0.00	5	24.05	24.15	-5	12,008	-0.04%
2021/12/14	0	23.95	0	0.00	23.90	0	12,569	0.00%
2021/12/13	1	24.15	4	24.35	24.10	-3	12,520	-0.02%
2021/12/09	0	0.00	1	24.00	24.00	-1	12,461	-0.01%
2021/12/07	0	0.00	3	23.90	24.00	-3	12,364	-0.02%
2021/12/06	0	0.00	4	23.80	23.80	-4	12,355	-0.03%
2021/12/02	0	0.00	0.3	23.70	23.70	-0.3	12,452	0.00%
2021/11/30	1	23.25	0	0.00	23.10	1	12,353	0.01%
2021/11/29	2	23.20	0	0.00	23.30	2	11,718	0.02%
2021/11/26	6	23.50	0	0.00	23.50	6	11,677	0.05%
2021/11/25	0	0.00	1	23.80	23.80	-1	11,846	-0.01%
2021/11/24	0	0.00	0.9	23.75	23.70	-0.9	11,964	-0.01%
2021/11/22	1	23.65	0	0.00	23.70	1	12,531	0.01%
2021/11/18	2	23.90	2	23.90	24.00	0	13,360	0.00%
2021/11/17	2	23.60	0	0.00	23.85	2	13,323	0.02%
2021/11/16	0.1	23.50	0	0.00	23.60	0.1	13,402	0.00%
2021/11/15	1	23.40	0	0.00	23.50	1	13,513	0.01%
2021/11/12	0	0.00	3	23.27	23.40	-3	13,464	-0.02%
2021/11/10	8	23.10	1	23.10	23.10	7	13,777	0.05%
2021/11/09	0	22.95	0.4	22.95	23.05	-0.4	13,822	0.00%
2021/11/03	1	22.85	0	0.00	22.95	1	13,836	0.01%
2021/11/01	0.2	22.90	0	0.00	22.85	0.2	13,985	0.00%
2021/10/29	1	22.75	0	0.00	22.90	1	13,998	0.01%
2021/10/28	0	0.00	3	22.90	22.90	-3	13,916	-0.02%
2021/10/27	0	0.00	10	22.85	22.90	-10	13,939	-0.07%
2021/10/26	0.8	22.90	0	0.00	22.90	0.8	14,081	0.01%
2021/10/21	0	0.00	3	22.80	22.80	-3	14,115	-0.02%
2021/10/20	0	0.00	3	22.70	22.80	-3	14,108	-0.02%
2021/10/19	0	22.80	0	0.00	22.80	0	14,230	0.00%
2021/10/18	0	0.00	1	22.70	22.70	-1	14,205	-0.01%
2021/10/14	20	22.55	0	0.00	22.40	20	14,164	0.14%
2021/10/13	2	22.43	0	0.00	22.45	2	14,276	0.01%
2021/10/12	3	22.25	0	0.00	22.50	3	14,367	0.02%
2021/10/08	2	22.40	11.3	22.40	22.40	-9.3	14,207	-0.07%
2021/10/07	10	22.55	0	0.00	22.55	10	14,274	0.07%
2021/10/05	2.1	22.40	0	0.00	22.35	2.1	14,240	0.01%
2021/10/04	0.1	22.40	0.2	22.50	22.45	-0.1	14,218	0.00%
2021/10/01	0.1	22.40	0	0.00	22.40	0.1	14,208	0.00%
2021/09/29	3	22.38	0	0.00	22.55	3	13,960	0.02%
2021/09/28	3	22.55	0	0.00	22.55	3	13,853	0.02%
2021/09/23	0	0.00	1	22.40	22.50	-1	13,891	-0.01%
2021/09/22	5	22.22	0	0.00	22.25	5	13,936	0.04%
2021/09/17	1	22.55	0	0.00	22.50	1	13,614	0.01%
2021/09/16	0	0.00	1	22.70	22.75	-1	13,269	-0.01%
2021/09/14	0	0.00	2	22.65	22.70	-2	13,385	-0.01%
2021/09/08	1	22.40	8	22.40	22.55	-7	13,836	-0.05%
2021/09/07	1	22.50	9.1	22.66	22.55	-8.1	13,793	-0.06%
2021/09/06	2	22.65	0	0.00	22.65	2	13,824	0.01%
2021/09/02	2	22.55	0	0.00	22.60	2	13,843	0.01%
2021/08/31	0	0.00	9	22.65	22.90	-9	13,706	-0.07%
2021/08/30	1	22.60	5	22.65	22.80	-4	13,469	-0.03%
2021/08/27	10.5	22.31	9	22.34	22.45	1.5	13,317	0.01%
2021/08/26	14.5	21.99	0	0.00	22.10	14.5	13,130	0.11%
2021/08/25	5	23.10	0	0.00	23.05	5	12,765	0.04%
2021/08/24	1	23.05	6.9	23.05	23.10	-5.9	12,247	-0.05%
2021/08/23	8	23.03	0	0.00	23.05	8	11,894	0.07%
2021/08/19	0	0.00	2	23.00	23.00	-2	12,066	-0.02%
2021/08/18	2	23.10	1	23.10	23.15	1	11,913	0.01%
2021/08/13	0.2	23.05	0	0.00	23.10	0.2	11,574	0.00%
2021/08/10	1	22.95	0	0.00	23.00	1	11,701	0.01%
2021/08/09	3	23.00	0	0.00	23.05	3	12,092	0.02%
2021/08/06	2	23.00	0	0.00	23.00	2	12,215	0.02%
2021/08/05	0	0.00	2	23.03	23.10	-2	12,567	-0.02%
2021/07/30	0	0.00	8	22.80	22.75	-8	13,755	-0.06%
2021/07/29	1	22.80	2	22.85	22.90	-1	13,733	-0.01%
2021/07/28	0	0.00	1	22.75	22.80	-1	13,804	-0.01%
2021/07/27	0	0.00	0.1	22.90	22.90	-0.1	14,110	0.00%
2021/07/20	0.1	22.85	0	0.00	22.75	0.1	14,656	0.00%
2021/07/19	0	22.80	9	22.96	23.00	-9	14,673	-0.06%
2021/07/15	0	0.00	2	22.90	22.85	-2	14,887	-0.01%
2021/07/14	0.1	22.80	0	0.00	22.90	0.1	14,975	0.00%
2021/07/08	0	0.00	10	22.55	22.55	-10	15,284	-0.07%
2021/07/07	0	0.00	1	22.45	22.50	-1	15,334	-0.01%
2021/07/06	3	22.55	0	0.00	22.60	3	15,402	0.02%
2021/07/01	0	0.00	0.1	22.55	22.50	-0.1	15,588	0.00%
2021/06/30	0	0.00	2	22.70	22.70	-2	15,659	-0.01%
2021/06/28	0	0.00	2	22.55	22.60	-2	15,821	-0.01%
2021/06/24	0.2	22.35	0	0.00	22.35	0.2	16,016	0.00%
2021/06/21	5	22.10	0	0.00	22.35	5	16,091	0.03%
2021/06/18	0.2	22.20	0	0.00	22.10	0.2	16,007	0.00%
2021/06/10	0	0.00	1	22.10	22.10	-1	16,643	-0.01%
2021/06/02	1	22.25	0	0.00	22.30	1	17,919	0.01%
2021/05/28	0	0.00	0.5	21.80	21.85	-0.5	18,356	0.00%
2021/05/25	0	0.00	1	21.55	21.75	-1	18,950	-0.01%
2021/05/24	0	0.00	17	21.52	21.50	-17	18,997	-0.09%
2021/05/20	1	21.45	20	21.60	21.55	-19	19,338	-0.10%
2021/05/19	0	0.00	1	21.55	21.65	-1	19,349	-0.01%
2021/05/18	1	21.40	0	0.00	21.65	1	19,349	0.01%
2021/05/17	22	21.01	64	21.10	21.10	-42	19,591	-0.21%
2021/05/14	100.1	21.60	0	0.00	21.70	100.1	19,253	0.52%
2021/05/13	9	21.41	0	0.00	21.45	9	19,039	0.05%
2021/05/12	5	21.04	21	21.53	21.50	-16	18,657	-0.09%
2021/05/11	5	22.60	8	22.44	22.40	-3	17,762	-0.02%
2021/05/10	1	22.80	0	22.75	22.80	1	17,585	0.01%
2021/05/06	19	22.37	0	0.00	22.35	19	17,811	0.11%
2021/05/04	8	22.18	1.2	22.21	22.25	6.8	17,799	0.04%
2021/05/03	5	22.29	0	0.00	22.40	5	17,488	0.03%
2021/04/29	3	22.95	0	0.00	22.90	3	17,233	0.02%
2021/04/27	0	0.00	9.2	22.90	22.95	-9.2	17,516	-0.05%
2021/04/23	0.3	22.80	2	22.75	22.75	-1.7	17,481	-0.01%
2021/04/22	1	22.90	10	22.90	22.90	-9	17,542	-0.05%
2021/04/21	4	22.94	1	22.95	22.90	3	17,411	0.02%
2021/04/20	0	0.00	0.2	22.95	22.90	-0.2	17,307	0.00%
2021/04/19	11	22.90	3	22.92	23.00	8	17,248	0.05%
2021/04/16	0	0.00	3	22.58	22.70	-3	17,151	-0.02%
2021/04/15	0	0.00	12	22.46	22.50	-12	17,364	-0.07%
2021/04/14	1	22.25	0	0.00	22.25	1	17,322	0.01%
2021/04/13	0	0.00	0.1	22.20	22.25	-0.1	17,373	0.00%
2021/04/12	2	22.13	17	22.09	22.15	-15	17,373	-0.09%
2021/04/09	0	0.00	7	22.11	22.10	-7	17,436	-0.04%
2021/04/08	0	0.00	6	22.11	22.10	-6	17,463	-0.03%
2021/04/07	0	0.00	0.1	22.20	22.20	-0.1	17,684	0.00%
2021/04/06	20	22.10	1.8	22.12	22.10	18.2	17,678	0.10%
2021/04/01	4	22.15	10	22.10	22.05	-6	17,607	-0.03%
2021/03/31	5	22.20	0	0.00	22.20	5	17,499	0.03%
2021/03/30	0	0.00	1	22.15	22.25	-1	17,349	-0.01%
2021/03/26	0	0.00	3.2	22.08	22.05	-3.2	17,110	-0.02%
2021/03/25	0	0.00	10	22.00	22.05	-10	16,997	-0.06%
2021/03/24	0	0.00	5	21.85	21.90	-5	17,042	-0.03%
2021/03/23	0	0.00	1	21.85	21.85	-1	17,006	-0.01%
2021/03/22	0	0.00	40.3	21.82	21.85	-40.3	17,098	-0.24%
2021/03/19	22.8	21.52	10	21.75	21.50	12.8	17,165	0.07%
2021/03/18	0.1	21.95	15	21.95	21.95	-14.9	16,788	-0.09%
2021/03/17	1	21.90	1	21.90	21.90	0	16,831	0.00%
2021/03/16	0	0.00	41	22.09	22.15	-41	16,770	-0.24%
2021/03/15	0	0.00	0.5	21.80	21.95	-0.5	17,043	0.00%
2021/03/12	3	21.60	2	21.50	21.75	1	17,330	0.01%
2021/03/11	6	21.70	0	0.00	21.60	6	17,493	0.03%
2021/03/09	5	21.55	42	21.38	21.50	-37	17,252	-0.21%
2021/03/08	1.4	21.13	0	0.00	21.10	1.4	16,883	0.01%
2021/03/05	1	21.00	0	0.00	21.10	1	16,766	0.01%
2021/03/03	0	0.00	43	21.25	21.25	-43	17,280	-0.25%
2021/03/02	6	21.21	5	21.30	21.15	1	17,097	0.01%
2021/02/26	2	21.08	0	0.00	20.85	2	16,741	0.01%
2021/02/25	0	0.00	5	21.30	21.35	-5	16,235	-0.03%
2021/02/24	3	21.20	2	21.20	21.10	1	16,143	0.01%
2021/02/23	3	20.98	4.1	21.03	21.10	-1.1	16,111	-0.01%
2021/02/22	1	20.95	0	0.00	20.80	1	15,976	0.01%
2021/02/19	1	20.75	0	0.00	20.90	1	16,074	0.01%
2021/02/18	1	20.85	0	0.00	20.85	1	16,145	0.01%
2021/02/17	10	20.75	7.3	20.77	20.80	2.7	16,250	0.02%
2021/02/05	1	20.60	0	0.00	20.60	1	15,959	0.01%
2021/02/04	1.1	20.41	0	0.00	20.40	1.1	16,049	0.01%
2021/02/03	3	20.43	0	0.00	20.40	3	16,418	0.02%
2021/02/02	1	20.45	0	0.00	20.40	1	16,717	0.01%
2021/02/01	13	20.38	0	0.00	20.30	13	16,805	0.08%
2021/01/29	20	20.23	7	20.25	20.20	13	16,838	0.08%
2021/01/28	18	20.35	0	0.00	20.35	18	16,605	0.11%
2021/01/26	15	20.50	2.8	20.51	20.45	12.2	16,490	0.07%
2021/01/25	6.1	20.75	4	20.59	20.70	2.1	16,461	0.01%
2021/01/22	5	20.40	0	0.00	20.40	5	16,638	0.03%
2021/01/21	15.5	20.61	0	0.00	20.50	15.5	16,522	0.09%
2021/01/20	35	20.71	0	0.00	20.50	35	16,491	0.21%
2021/01/19	5	20.90	6	20.95	20.90	-1	16,147	-0.01%
2021/01/18	7.1	20.92	1.1	20.95	20.95	6	16,144	0.04%
2021/01/15	8	21.16	0	0.00	21.05	8	16,036	0.05%
2021/01/14	2	21.25	1	21.30	21.30	1	16,029	0.01%
2021/01/13	42	21.35	1	21.30	21.25	41	16,070	0.26%
2021/01/11	0	0.00	11	21.45	21.50	-11	16,130	-0.07%
2021/01/08	0	0.00	7	21.25	21.50	-7	16,091	-0.04%
2021/01/07	9	21.22	0	0.00	21.25	9	15,881	0.06%
2021/01/06	1	21.15	15	21.10	21.00	-14	15,806	-0.09%
2021/01/05	1	21.10	0	0.00	21.25	1	15,685	0.01%
2020/12/31	0	0.00	15	21.26	21.35	-15	15,600	-0.10%
2020/12/30	0	0.00	2.5	21.05	21.35	-2.5	15,531	-0.02%
2020/12/25	1	20.75	0	0.00	20.80	1	15,315	0.01%
2020/12/24	1	20.70	0	0.00	20.70	1	15,388	0.01%
2020/12/23	1	20.70	0	0.00	20.70	1	15,549	0.01%
2020/12/17	2.1	20.75	0	0.00	20.70	2.1	16,399	0.01%
2020/12/14	0	0.00	1	20.75	20.65	-1	16,425	-0.01%
2020/12/11	32	20.70	1	20.80	20.85	31	16,384	0.19%
2020/12/10	1	20.55	1	20.65	20.60	0	16,209	0.00%
2020/12/09	15	20.51	7	20.48	20.60	8	15,936	0.05%
2020/12/08	16.2	20.81	8	20.76	20.85	8.2	15,427	0.05%
2020/12/07	0.2	21.35	0	0.00	21.30	0.2	15,022	0.00%
2020/12/03	11.3	21.23	2	21.25	21.25	9.3	14,870	0.06%
2020/12/02	11.7	21.25	0	0.00	21.35	11.7	14,919	0.08%
2020/11/30	9	21.23	0	0.00	21.30	9	15,230	0.06%
2020/11/27	1.5	21.43	0	0.00	21.40	1.5	14,897	0.01%
2020/11/26	5	21.39	0	0.00	21.50	5	14,990	0.03%
2020/11/25	0	0.00	2	21.55	21.50	-2	15,331	-0.01%
2020/11/24	2	21.48	0	0.00	21.50	2	15,346	0.01%
2020/11/23	0	0.00	5	21.65	21.60	-5	15,409	-0.03%
2020/11/20	0.1	21.65	5	21.55	21.60	-5	15,382	-0.03%
2020/11/18	0.3	21.70	1	21.75	21.80	-0.7	15,276	0.00%
2020/11/17	2	21.55	4	21.65	21.65	-2	15,116	-0.01%
2020/11/13	0.5	21.45	4	21.40	21.50	-3.5	15,386	-0.02%
2020/11/12	16.5	21.42	0	0.00	21.40	16.5	15,490	0.11%
2020/11/11	8	21.62	26.1	21.65	21.75	-18.1	15,461	-0.12%
2020/11/10	0	0.00	2	21.38	21.45	-2	15,358	-0.01%
2020/11/09	0	0.00	3.2	21.05	21.05	-3.2	15,268	-0.02%
2020/11/06	0	0.00	2	20.80	20.90	-2	15,375	-0.01%
2020/11/05	1	20.70	4	20.75	20.80	-3	15,553	-0.02%
2020/11/04	9	20.53	0	0.00	20.50	9	15,732	0.06%
2020/11/03	0	0.00	4	20.50	20.60	-4	17,096	-0.02%
2020/11/02	0.2	20.50	1	20.30	20.45	-0.8	17,755	0.00%
2020/10/30	4	20.06	0	0.00	20.05	4	18,137	0.02%
2020/10/29	2.6	20.19	0	0.00	20.15	2.6	18,163	0.01%
2020/10/28	2	20.25	0	0.00	20.30	2	18,424	0.01%
2020/10/27	9	20.29	0	0.00	20.40	9	18,600	0.05%
2020/10/23	1	20.20	0	0.00	20.30	1	19,443	0.01%
2020/10/22	2.2	20.27	0.5	20.45	20.40	1.8	19,734	0.01%
2020/10/20	4	20.24	0	0.00	20.25	4	19,924	0.02%
2020/10/16	6	20.48	0	0.00	20.30	6	20,192	0.03%
2020/10/15	1	20.50	0	0.00	20.45	1	20,375	0.00%
2020/10/14	1	20.60	0	0.00	20.60	1	20,450	0.00%
2020/10/13	0.4	20.75	0	20.75	20.65	0.4	20,613	0.00%
2020/10/12	3	20.72	0	0.00	20.75	3	20,746	0.01%
2020/10/07	10	20.80	0	0.00	20.70	10	20,850	0.05%
2020/10/05	1	20.60	0	0.00	20.65	1	21,185	0.00%
2020/09/30	2	20.65	0	0.00	20.55	2	21,281	0.01%
2020/09/29	0	0.00	1	20.70	20.60	-1	21,381	0.00%
2020/09/25	3.1	20.10	0	0.00	20.15	3.1	21,576	0.01%
2020/09/24	17.1	19.95	4	19.93	19.90	13.1	21,593	0.06%
2020/09/23	7	20.24	8	20.20	20.20	-1	21,306	0.00%
2020/09/22	5	20.48	0	0.00	20.45	5	21,229	0.02%
2020/09/21	6	20.78	0	0.00	20.70	6	21,153	0.03%
2020/09/18	1	20.85	0	0.00	20.90	1	21,191	0.00%
2020/09/17	3	20.95	1	20.80	20.85	2	21,134	0.01%
2020/09/16	0.4	21.10	1	21.00	21.05	-0.6	21,189	0.00%
2020/09/14	0.3	20.95	3	20.85	20.90	-2.7	21,452	-0.01%
2020/09/11	1	20.75	0	0.00	20.90	1	21,704	0.00%
2020/09/10	0	0.00	1	20.85	20.90	-1	21,867	0.00%
2020/09/09	2	20.68	0	0.00	20.90	2	22,015	0.01%
2020/09/08	2	20.85	0	0.00	20.95	2	22,113	0.01%
2020/09/04	5	20.73	0	0.00	20.70	5	22,636	0.02%
2020/09/03	27	20.93	0	0.00	20.90	27	22,626	0.12%
2020/09/02	11	20.96	3	20.92	20.95	8	22,613	0.04%
2020/09/01	0.2	21.30	0	0.00	21.15	0.2	22,376	0.00%
2020/08/31	11	21.35	0	0.00	21.25	11	22,326	0.05%
2020/08/26	5	21.40	0	0.00	21.40	5	22,568	0.02%
2020/08/24	4.1	21.39	0	0.00	21.35	4.1	23,389	0.02%
2020/08/21	1	21.50	0	0.00	21.55	1	23,510	0.00%
2020/08/20	18	21.51	12	21.56	21.35	6	23,586	0.03%
2020/08/19	2	21.83	2	21.80	21.80	0	23,248	0.00%
2020/08/17	1	21.55	4	21.63	21.85	-3	23,119	-0.01%
2020/08/14	0	21.80	0	0.00	21.65	0	23,106	0.00%
2020/08/13	1	21.80	0	0.00	21.85	1	22,898	0.00%
2020/08/12	8	21.76	0	0.00	21.80	8	22,848	0.04%
2020/08/11	3	21.98	6	21.95	21.90	-3	22,657	-0.01%
2020/08/10	1	22.10	0	0.00	22.05	1	22,512	0.00%
2020/08/07	13	22.06	1	22.10	22.05	12	22,375	0.05%
2020/08/06	2	23.88	7	23.88	23.90	-5	21,100	-0.02%
2020/08/05	1	23.50	0	0.00	23.70	1	20,604	0.00%
2020/08/04	6	23.41	6	23.46	23.45	0	20,273	0.00%
2020/07/31	2	23.65	0.3	23.65	23.60	1.7	19,865	0.01%
2020/07/29	1	23.60	11	23.53	23.55	-10	19,509	-0.05%
2020/07/28	1	23.00	1	23.20	23.15	0	19,384	0.00%
2020/07/27	7	23.00	0	0.00	23.00	7	19,502	0.04%
2020/07/24	1	23.35	3	23.30	23.25	-2	19,610	-0.01%
2020/07/23	0	0.00	3.5	23.47	23.40	-3.5	19,689	-0.02%
2020/07/22	0.2	23.40	1	23.50	23.50	-0.8	19,983	0.00%
2020/07/21	0	0.00	9	23.25	23.20	-9	20,274	-0.04%
2020/07/20	0	23.15	0	0.00	23.10	0	20,291	0.00%
2020/07/17	0	0.00	1	23.15	23.10	-1	20,389	0.00%
2020/07/15	0	0.00	1	23.00	23.10	-1	20,460	0.00%
2020/07/14	2	23.00	0	0.00	22.95	2	20,634	0.01%
2020/07/13	10	23.05	1	23.00	23.00	9	20,771	0.04%
2020/07/09	0	0.00	1	23.20	23.10	-1	20,974	0.00%
2020/07/08	3	23.25	3	23.20	23.15	0	21,036	0.00%
2020/07/07	0	0.00	5	23.35	23.20	-5	21,085	-0.02%
2020/07/03	0	23.00	11	23.05	22.95	-11	20,969	-0.05%
2020/07/01	2.5	22.78	0	0.00	22.75	2.5	21,091	0.01%
2020/06/30	4	22.65	0	0.00	22.65	4	21,044	0.02%
2020/06/24	1	22.70	3	22.75	22.70	-2	21,403	-0.01%
2020/06/18	4	22.60	0	0.00	22.60	4	22,537	0.02%
2020/06/17	2	22.70	0	0.00	22.80	2	22,695	0.01%
2020/06/15	15	22.72	0	0.00	22.60	15	24,996	0.06%
2020/06/12	2	22.63	5	22.40	22.85	-3	25,738	-0.01%
2020/06/11	2.5	23.11	10	23.50	23.00	-7.5	26,333	-0.03%
2020/06/10	0	0.00	4.1	23.37	23.50	-4.1	26,541	-0.02%
2020/06/09	5	23.13	0	0.00	23.10	5	27,478	0.02%
2020/06/08	2	23.30	2	23.20	23.20	0	28,057	0.00%
2020/06/05	0	0.00	5	23.07	23.15	-5	28,075	-0.02%
2020/06/04	2	23.25	7	23.09	23.15	-5	28,505	-0.02%
2020/06/03	2	23.30	0	0.00	23.20	2	28,829	0.01%
2020/06/02	0	0.00	5	23.08	23.10	-5	28,794	-0.02%
2020/06/01	0	0.00	21	22.96	22.95	-21	28,723	-0.07%
2020/05/29	0	0.00	3.1	22.54	22.85	-3.1	28,679	-0.01%
2020/05/28	2	22.55	0	0.00	22.50	2	28,147	0.01%
2020/05/27	0	0.00	23	22.37	22.60	-23	28,477	-0.08%
2020/05/26	0	22.35	1	22.35	22.30	-1	28,564	0.00%
2020/05/22	1	22.00	0	0.00	21.95	1	28,784	0.00%
2020/05/21	0	0.00	4	22.13	22.20	-4	28,738	-0.01%
2020/05/20	0	0.00	4	22.10	22.10	-4	28,722	-0.01%
2020/05/19	5	22.05	0	0.00	22.10	5	28,825	0.02%
2020/05/15	6	21.95	0	0.00	21.80	6	28,813	0.02%
2020/05/13	6	21.95	0	0.00	21.95	6	28,675	0.02%
2020/05/12	10	22.03	0	0.00	21.95	10	28,629	0.03%
2020/05/11	1	22.05	6	22.02	22.00	-5	28,507	-0.02%
2020/05/08	1	21.95	0	0.00	21.75	1	28,415	0.00%
2020/05/07	19	21.75	3	21.70	21.75	16	28,399	0.06%
2020/05/06	2	21.75	0	0.00	21.65	2	28,314	0.01%
2020/05/05	9	21.81	1	21.90	21.80	8	28,213	0.03%
2020/05/04	6	21.73	5.2	21.66	21.65	0.8	28,264	0.00%
2020/04/30	11	22.16	4	22.19	22.05	7	28,054	0.02%
2020/04/29	8	21.65	3	21.62	21.65	5	27,876	0.02%
2020/04/28	3	21.22	0	0.00	21.30	3	27,816	0.01%
2020/04/27	1	21.00	16	21.00	21.00	-15	28,550	-0.05%
2020/04/24	7	20.59	4	20.61	20.60	3	28,270	0.01%
2020/04/23	2	19.90	0	0.00	19.95	2	27,791	0.01%
2020/04/22	1	19.95	10	19.85	19.95	-9	27,573	-0.03%
2020/04/21	14	20.15	0	0.00	20.10	14	27,350	0.05%
2020/04/20	3	20.90	0	0.00	20.85	3	27,149	0.01%
2020/04/17	7	21.08	1	21.40	21.00	6	27,172	0.02%
2020/04/16	17	21.03	0	0.00	21.10	17	26,963	0.06%
2020/04/15	1	21.00	0	0.00	21.20	1	26,808	0.00%
2020/04/14	0	0.00	4	20.80	21.00	-4	26,794	-0.01%
2020/04/13	6	20.38	61	20.26	20.35	-55	26,476	-0.21%
2020/04/10	0	0.00	3.5	20.59	20.60	-3.5	26,350	-0.01%
2020/04/09	2	20.00	0	0.00	20.15	2	26,141	0.01%
2020/04/08	0	0.00	2	20.00	19.95	-2	26,046	-0.01%
2020/04/01	0	0.00	1	19.65	19.50	-1	25,371	0.00%
2020/03/31	1	19.75	0	0.00	19.65	1	25,177	0.00%
2020/03/30	2	19.20	0	0.00	19.60	2	24,766	0.01%
2020/03/27	2	19.75	2	19.83	19.85	0	24,421	0.00%
2020/03/26	3	19.27	0	0.00	19.45	3	23,970	0.01%
2020/03/25	11	19.54	0	0.00	19.50	11	23,915	0.05%
2020/03/24	11	18.76	0	0.00	18.60	11	23,630	0.05%
2020/03/23	17	18.09	5	18.20	17.95	12	23,369	0.05%
2020/03/20	32	18.36	5	18.52	18.65	27	23,198	0.12%
2020/03/19	21	17.57	21	17.77	17.25	0	22,229	0.00%
2020/03/18	20	19.14	0	0.00	19.05	20	20,736	0.10%
2020/03/17	28	19.39	6	19.67	19.45	22	19,882	0.11%
2020/03/16	31	20.43	7	20.71	20.10	24	18,962	0.13%
2020/03/13	15.6	20.52	14.7	20.29	21.15	0.9	18,356	0.00%
2020/03/12	14	21.71	1	21.80	21.80	13	17,142	0.08%
2020/03/11	2	22.68	1	22.60	22.65	1	16,380	0.01%
2020/03/10	3	22.33	10	22.70	22.60	-7	16,170	-0.04%
2020/03/09	12	22.80	0.9	22.80	22.70	11.1	15,642	0.07%
2020/03/06	6	23.26	1	23.35	23.25	5	15,037	0.03%
2020/03/05	0	0.00	1	23.60	23.55	-1	14,724	-0.01%
2020/03/04	1	23.30	0	0.00	23.50	1	14,668	0.01%
2020/03/03	0.3	23.60	0	0.00	23.50	0.3	14,488	0.00%
2020/03/02	26	23.24	0	0.00	23.20	26	14,264	0.18%
2020/02/27	7	23.74	10	23.70	23.70	-3	14,559	-0.02%
2020/02/26	5	23.82	0	0.00	23.90	5	14,324	0.03%
2020/02/25	0	0.00	1	24.00	24.00	-1	14,066	-0.01%
2020/02/21	0	0.00	2	24.45	24.40	-2	13,810	-0.01%
2020/02/20	0	0.00	1	24.75	24.50	-1	13,714	-0.01%
2020/02/19	0	0.00	12.6	24.52	24.60	-12.6	13,555	-0.09%
2020/02/18	2	24.25	4	24.35	24.40	-2	13,428	-0.01%
2020/02/17	0	0.00	1	24.10	24.20	-1	13,343	-0.01%
2020/02/14	0	0.00	3	24.10	24.10	-3	13,343	-0.02%
2020/02/13	0	0.00	1	24.10	24.10	-1	13,349	-0.01%
2020/02/11	0	0.00	6	24.06	24.10	-6	13,312	-0.05%
2020/02/06	10	24.08	4	24.13	24.15	6	13,448	0.04%
2020/02/05	0	0.00	7	23.75	23.80	-7	13,457	-0.05%
2020/02/04	2	23.30	0	0.00	23.55	2	13,309	0.02%
2020/02/03	3.3	23.19	0	0.00	23.45	3.3	13,336	0.02%
2020/01/31	10	23.63	6	23.75	23.60	4	13,143	0.03%
2020/01/30	33.6	23.51	6	23.76	23.50	27.6	12,848	0.22%
2020/01/20	10	24.40	1	24.55	24.55	9	11,839	0.08%
2020/01/17	5	24.15	22	24.06	24.35	-17	11,632	-0.15%
2020/01/16	0	0.00	4	24.00	24.00	-4	11,577	-0.03%
2020/01/13	31	23.65	0	0.00	23.90	31	11,468	0.27%
2020/01/10	1	23.50	0	0.00	23.60	1	11,338	0.01%
2020/01/09	1	23.40	0.9	23.50	23.50	0.1	11,236	0.00%
2020/01/07	0	23.60	0	0.00	23.55	0	10,817	0.00%
2020/01/02	2	23.65	0	0.00	23.70	2	10,775	0.02%
2019/12/31	4	23.79	0	0.00	23.70	4	10,678	0.04%
2019/12/27	3	23.87	0	0.00	23.95	3	10,620	0.03%
2019/12/25	1	23.75	0	0.00	23.85	1	10,913	0.01%
2019/12/24	0	23.85	0	0.00	23.85	0	11,117	0.00%
2019/12/23	1	23.85	0	0.00	23.95	1	11,246	0.01%
2019/12/20	0	0.00	2	24.05	23.90	-2	11,508	-0.02%
2019/12/19	0	0.00	4	23.91	24.00	-4	11,463	-0.03%
2019/12/18	0	0.00	8	23.91	23.90	-8	11,314	-0.07%
2019/12/17	0	0.00	3	23.53	23.60	-3	11,273	-0.03%
2019/12/16	1	23.25	0.1	23.25	23.20	0.9	11,028	0.01%
2019/12/13	0	0.00	2	23.30	23.30	-2	11,039	-0.02%
2019/12/12	0	0.00	23	22.96	23.10	-23	10,927	-0.21%
2019/12/09	1	23.00	20	22.90	23.00	-19	11,082	-0.17%
2019/11/29	1	22.90	0.1	23.00	22.95	0.9	11,612	0.01%
2019/11/27	2	22.98	8	23.00	23.00	-6	11,783	-0.05%
2019/11/26	0	23.00	6	23.00	23.00	-6	11,788	-0.05%
2019/11/22	1	22.70	0	0.00	22.90	1	11,170	0.01%
2019/11/21	1	22.65	0	0.00	22.65	1	11,226	0.01%
2019/11/19	0	0.00	0.1	22.90	22.90	-0.1	11,302	0.00%
2019/11/13	0	0.00	1	22.70	22.60	-1	11,539	-0.01%
2019/11/12	0.3	22.80	0	0.00	22.80	0.3	11,527	0.00%
2019/11/11	15	22.65	0	0.00	22.80	15	11,606	0.13%
2019/11/08	0	0.00	2	22.65	22.80	-2	11,848	-0.02%
2019/11/07	0	0.00	2	22.75	22.75	-2	12,405	-0.02%
2019/11/06	7	22.74	0	0.00	22.75	7	12,798	0.05%
2019/11/05	0	0.00	0.1	22.75	22.75	-0.1	12,933	0.00%
2019/11/04	0	0.00	2.7	22.65	22.70	-2.7	13,020	-0.02%
2019/11/01	2	22.45	0	0.00	22.50	2	13,185	0.02%
2019/10/30	2	22.25	0	0.00	22.35	2	13,344	0.01%
2019/10/28	0.3	22.30	1	22.30	22.30	-0.7	13,625	-0.01%
2019/10/24	0	0.00	5	22.17	22.20	-5	13,792	-0.04%
2019/10/22	0.7	22.30	1	22.20	22.25	-0.3	13,707	0.00%
2019/10/17	0	0.00	3	22.15	22.10	-3	13,774	-0.02%
2019/10/01	1	21.80	30	22.10	22.05	-29	14,155	-0.20%
2019/09/27	2	21.88	0	0.00	21.80	2	13,955	0.01%
2019/09/25	11.6	21.99	0	0.00	22.10	11.6	13,860	0.08%
2019/09/24	1	22.05	0	0.00	22.15	1	13,610	0.01%
2019/09/23	15	22.20	0	0.00	22.20	15	13,511	0.11%
2019/09/18	0	0.00	0	22.35	22.25	0	13,475	0.00%
2019/09/17	0	0.00	2	22.10	22.20	-2	13,455	-0.01%
2019/09/12	3	22.10	0	0.00	22.00	3	13,649	0.02%
2019/09/11	2	22.00	0	0.00	22.00	2	13,909	0.01%
2019/09/10	8	21.90	7	21.89	22.00	1	13,768	0.01%
2019/09/09	0	0.00	5	21.55	21.65	-5	13,534	-0.04%
2019/09/04	0	0.00	4	21.30	21.45	-4	13,652	-0.03%
2019/09/03	1	21.45	1	21.40	21.35	0	13,704	0.00%
2019/08/28	0.3	21.30	0	0.00	21.20	0.3	14,105	0.00%
2019/08/27	1.2	21.14	1	21.15	21.25	0.2	14,236	0.00%
2019/08/23	0	0.00	10	21.45	21.45	-10	14,436	-0.07%
2019/08/20	0	0.00	20	21.35	21.30	-20	14,756	-0.14%
2019/08/19	20	21.34	0	0.00	21.35	20	14,771	0.14%
2019/08/16	2	21.03	1	21.20	21.25	1	14,775	0.01%
2019/08/15	10	21.15	0	0.00	21.15	10	14,743	0.07%
2019/08/14	4	21.25	5	21.24	21.20	-1	14,896	-0.01%
2019/08/13	5	21.29	40	21.20	21.15	-35	14,958	-0.23%
2019/08/12	9	21.56	0	0.00	21.55	9	14,659	0.06%
2019/08/07	1	22.70	0	0.00	22.70	1	13,781	0.01%
2019/08/06	6	22.88	8.9	22.77	22.80	-2.9	13,633	-0.02%
2019/08/05	0.3	23.05	0	0.00	23.00	0.3	13,534	0.00%
2019/08/02	1	22.85	2	22.90	22.95	-1	13,376	-0.01%
2019/08/01	2	23.13	0	0.00	23.10	2	13,283	0.02%
2019/07/31	0	0.00	7	23.24	23.40	-7	13,181	-0.05%
2019/07/30	0.5	23.20	0	0.00	23.25	0.5	12,971	0.00%
2019/07/29	5.4	23.15	0	0.00	23.10	5.4	12,951	0.04%
2019/07/26	0	0.00	0.1	23.10	23.10	-0.1	13,022	0.00%
2019/07/25	1	23.10	1	23.10	23.15	0	13,305	0.00%
2019/07/23	0	0.00	4	23.10	23.10	-4	13,579	-0.03%
2019/07/18	0	0.00	2	23.00	23.05	-2	13,691	-0.01%
2019/07/15	10	22.90	4	22.89	22.90	6	13,661	0.04%
2019/07/12	0.3	22.85	0	0.00	22.85	0.3	13,699	0.00%
2019/07/11	1.7	22.87	16.2	22.86	22.90	-14.5	13,821	-0.10%
2019/07/10	0	0.00	1	22.80	22.85	-1	13,815	-0.01%
2019/07/03	0.5	22.75	0	0.00	22.75	0.5	14,147	0.00%
2019/07/02	0	0.00	0.1	22.80	22.80	-0.1	14,214	0.00%
2019/06/28	1	22.80	0	0.00	22.80	1	14,211	0.01%
2019/06/26	0	22.70	0	0.00	22.70	0	14,310	0.00%
2019/06/21	2	22.60	0	0.00	22.50	2	14,485	0.01%
2019/06/20	0	0.00	0.1	22.70	22.70	-0.1	14,356	0.00%
2019/06/19	0.5	22.65	4	22.65	22.70	-3.5	14,359	-0.02%
2019/06/13	0.9	22.15	0.9	22.15	22.15	0	14,388	0.00%
2019/06/12	5.3	21.88	2	21.80	21.95	3.3	14,568	0.02%
2019/06/11	1	22.30	0	0.00	22.25	1	14,295	0.01%
2019/06/10	2	22.75	0	0.00	22.75	2	14,171	0.01%
2019/06/06	3	22.53	0	0.00	22.70	3	14,044	0.02%
2019/06/05	0	22.50	16	22.64	22.50	-16	13,920	-0.11%
2019/06/03	1	22.25	0	0.00	22.35	1	13,739	0.01%
2019/05/31	1	22.35	1	22.45	22.60	0	13,666	0.00%
2019/05/30	2	22.38	0	0.00	22.45	2	13,369	0.01%
2019/05/29	1	22.20	0	0.00	22.30	1	13,525	0.01%
2019/05/27	1	22.15	0	0.00	22.15	1	13,278	0.01%
2019/05/24	0	0.00	2	22.00	22.10	-2	13,360	-0.01%
2019/05/22	10	21.95	2	21.95	21.95	8	13,370	0.06%
2019/05/21	2	22.15	12	22.18	22.20	-10	13,414	-0.07%
2019/05/20	0	0.00	21	21.75	21.85	-21	13,181	-0.16%
2019/05/17	2	21.75	0.5	21.60	21.55	1.5	13,055	0.01%
2019/05/15	6	21.53	0	0.00	21.50	6	13,179	0.05%
2019/05/13	1	21.55	8	21.60	21.50	-7	13,300	-0.05%
2019/05/10	1	21.65	0	0.00	21.60	1	13,452	0.01%
2019/05/07	0	0.00	1	21.95	21.95	-1	13,383	-0.01%
2019/05/06	0	21.85	0	0.00	21.80	0	13,447	0.00%
2019/05/03	1	22.00	2	21.98	22.00	-1	13,361	-0.01%
2019/05/02	3	22.03	1	22.10	22.00	2	13,187	0.02%
2019/04/30	1	21.90	0	0.00	22.05	1	12,997	0.01%
2019/04/29	0	0.00	6	21.82	21.90	-6	12,813	-0.05%
2019/04/26	10	21.50	20	21.50	21.60	-10	12,793	-0.08%
2019/04/25	0	0.00	18	21.55	21.60	-18	12,795	-0.14%
2019/04/24	0	0.00	0.2	21.50	21.50	-0.2	12,837	0.00%
2019/04/22	0	0.00	1	21.40	21.35	-1	13,112	-0.01%
2019/04/19	18	21.40	22	21.49	21.55	-4	13,184	-0.03%
2019/04/17	1	21.35	7.4	21.28	21.35	-6.4	13,227	-0.05%
2019/04/15	10	21.35	0	0.00	21.30	10	13,179	0.08%
2019/04/12	0	0.00	1	21.25	21.30	-1	13,147	-0.01%
2019/04/09	0	0.00	3	21.25	21.25	-3	13,024	-0.02%
2019/04/08	0	0.00	2.1	21.20	21.15	-2.1	12,939	-0.02%
2019/04/01	0	0.00	2	21.10	21.10	-2	12,738	-0.02%
2019/03/28	0	21.05	0	0.00	21.05	0	12,396	0.00%
2019/03/25	1	20.95	0	0.00	20.90	1	12,408	0.01%
2019/03/22	0	0.00	11	21.10	21.10	-11	12,398	-0.09%
2019/03/21	3	21.03	0	0.00	21.10	3	12,367	0.02%
2019/03/20	1	21.00	1	21.05	21.10	0	12,349	0.00%
2019/03/18	0	0.00	3	20.95	21.00	-3	12,225	-0.02%
2019/03/15	1	20.95	0	0.00	20.85	1	12,204	0.01%
2019/03/13	0.1	21.00	1	21.00	21.00	-0.9	12,131	-0.01%
2019/03/12	0	0.00	36	20.96	21.00	-36	12,198	-0.30%
2019/03/07	0	0.00	0.5	20.95	20.95	-0.5	13,755	0.00%
2019/03/06	11	20.85	1	20.90	20.90	10	13,759	0.07%
2019/03/05	1	20.80	0	0.00	20.80	1	13,811	0.01%
2019/03/04	0	20.95	1	20.90	20.95	-1	13,833	-0.01%
2019/02/27	4	20.78	50	20.80	20.80	-46	13,662	-0.34%
2019/02/26	1	20.75	11	20.75	20.80	-10	13,556	-0.07%
2019/02/25	4	20.80	4	20.70	20.80	0	13,491	0.00%
2019/02/20	4	20.60	0.2	20.65	20.60	3.8	13,380	0.03%
2019/02/19	1	20.55	0	0.00	20.55	1	13,330	0.01%
2019/02/18	6	20.60	0	0.00	20.60	6	13,292	0.05%
2019/02/14	2	20.60	0	0.00	20.60	2	13,277	0.02%
2019/02/13	4	20.65	0	0.00	20.60	4	13,139	0.03%
2019/02/11	3	20.50	1	20.50	20.40	2	13,010	0.02%
2019/01/30	1	20.35	0	0.00	20.40	1	12,914	0.01%
2019/01/28	5	20.30	0	0.00	20.30	5	12,742	0.04%
2019/01/25	2	20.25	0	0.00	20.25	2	12,709	0.02%
2019/01/24	0	0.00	1	20.15	20.20	-1	12,642	-0.01%
2019/01/21	0.8	20.20	0	0.00	20.15	0.8	12,872	0.01%
2019/01/18	0	0.00	1	20.20	20.20	-1	12,918	-0.01%
2019/01/14	1	20.05	0	0.00	20.20	1	13,072	0.01%
2019/01/11	0.5	20.20	0	0.00	20.20	0.5	13,167	0.00%
2019/01/10	0	0.00	1	20.15	20.20	-1	13,134	-0.01%
2019/01/08	3	19.98	0	0.00	19.95	3	13,166	0.02%
2018/12/28	0	0.00	20	19.95	20.00	-20	14,930	-0.13%
2018/12/24	1	19.65	0	0.00	19.80	1	15,418	0.01%
2018/12/21	1	19.75	0.7	19.85	19.75	0.3	15,610	0.00%
2018/12/17	23	19.80	0.1	20.00	19.85	22.9	15,797	0.15%
2018/12/13	1	19.85	2	20.00	19.90	-1	15,678	-0.01%
2018/12/12	1	19.80	0	0.00	19.75	1	15,670	0.01%
2018/12/10	1	19.85	0	19.85	19.75	1	15,478	0.01%
2018/12/07	4	19.90	0	0.00	19.85	4	15,470	0.03%
2018/11/29	1	20.25	0	0.00	20.20	1	13,787	0.01%
2018/11/26	0	0.00	1	20.20	20.20	-1	13,754	-0.01%
2018/11/22	1	20.35	0	0.00	20.35	1	13,672	0.01%
2018/11/21	0	0.00	0.5	20.35	20.35	-0.5	13,660	0.00%
2018/11/19	0	0.00	1	20.45	20.45	-1	13,610	-0.01%
2018/11/13	0	0.00	1	20.00	20.00	-1	13,770	-0.01%
2018/11/09	0	0.00	8	20.15	20.25	-8	13,745	-0.06%
2018/11/08	3	20.16	4	20.23	20.30	-1	13,805	-0.01%
2018/11/07	0	0.00	20.3	19.95	20.00	-20.3	13,680	-0.15%
2018/11/06	1	19.75	0	0.00	19.85	1	13,744	0.01%
2018/11/05	0	0.00	2	19.65	19.75	-2	14,503	-0.01%
2018/11/02	1	19.70	0	0.00	19.65	1	15,174	0.01%
2018/11/01	27.1	19.47	0	0.00	19.40	27.1	15,487	0.17%
2018/10/31	1	19.50	0	0.00	19.55	1	15,679	0.01%
2018/10/30	5	19.40	0	0.00	19.40	5	15,741	0.03%
2018/10/29	1	19.40	2	19.40	19.40	-1	15,706	-0.01%
2018/10/26	4	19.45	2	19.45	19.50	2	15,824	0.01%
2018/10/24	0	0.00	10	19.63	19.50	-10	15,712	-0.06%
2018/10/23	7	19.71	0	0.00	19.60	7	15,663	0.04%
2018/10/22	2	19.85	0	0.00	19.90	2	15,776	0.01%
2018/10/19	0	0.00	110	19.70	19.85	-110	15,905	-0.69%	大賣/鉅額交易
2018/10/18	2	19.78	0	0.00	19.80	2	15,881	0.01%
2018/10/17	7	19.80	0	0.00	19.75	7	15,910	0.04%
2018/10/16	1	19.85	2	19.80	19.80	-1	15,759	-0.01%
2018/10/15	9	19.86	3	19.95	19.80	6	15,581	0.04%
2018/10/12	24	19.90	1	20.00	20.10	23	15,337	0.15%
2018/10/11	14	20.16	2	20.00	19.95	12	14,895	0.08%
2018/10/08	10	20.50	3	20.60	20.50	7	13,803	0.05%
2018/10/05	24	20.40	6	20.43	20.40	18	13,606	0.13%
2018/10/04	1	20.50	8	20.45	20.50	-7	13,384	-0.05%
2018/10/02	4	20.74	0	0.00	20.60	4	13,181	0.03%
2018/10/01	2	20.83	21.9	20.81	20.85	-19.9	13,018	-0.15%
2018/09/28	0	0.00	3	20.80	20.80	-3	13,046	-0.02%
2018/09/27	1	20.80	1	20.95	20.95	0	12,889	0.00%
2018/09/26	30	20.80	0	0.00	20.80	30	12,705	0.24%
2018/09/25	0	0.00	2	20.75	20.80	-2	12,703	-0.02%
2018/09/20	21	20.65	0	0.00	20.60	21	12,513	0.17%
2018/09/19	1	20.50	7	20.52	20.55	-6	12,606	-0.05%
2018/09/18	1	20.45	0	0.00	20.40	1	12,690	0.01%
2018/09/17	2	20.40	0	0.00	20.40	2	12,752	0.02%
2018/09/11	9	20.35	0	0.00	20.40	9	13,095	0.07%
2018/09/10	2	20.40	3	20.32	20.35	-1	13,387	-0.01%
2018/09/07	1	20.45	0	0.00	20.40	1	13,665	0.01%
2018/09/05	2	20.35	0	0.00	20.35	2	13,747	0.01%
2018/09/03	1	20.45	0	0.00	20.50	1	13,686	0.01%
2018/08/23	2	20.55	0	0.00	20.55	2	15,122	0.01%
2018/08/21	0.2	20.50	0.1	20.50	20.45	0.1	15,264	0.00%
2018/08/20	2	20.25	0	0.00	20.35	2	15,243	0.01%
2018/08/15	0	0.00	8	20.20	20.20	-8	15,188	-0.05%
2018/08/14	2	20.35	21	20.35	20.35	-19	15,051	-0.13%
2018/08/13	7	20.35	2	20.43	20.40	5	15,029	0.03%
2018/08/10	111	20.55	0	0.00	20.50	111	14,979	0.74%	大買/鉅額交易
2018/08/09	2	21.30	0	0.00	21.35	2	14,262	0.01%
2018/08/08	4	21.25	0	0.00	21.30	4	13,596	0.03%
2018/08/07	1.4	21.21	0	0.00	21.25	1.4	13,425	0.01%
2018/08/06	1	21.10	2	21.20	21.20	-1	13,258	-0.01%
2018/08/03	0.5	21.05	0	21.05	21.05	0.5	13,145	0.00%
2018/08/01	0	0.00	4	21.05	21.05	-4	12,969	-0.03%
2018/07/31	1.5	21.00	0	0.00	21.05	1.5	12,901	0.01%
2018/07/27	1	20.95	0	0.00	21.00	1	12,644	0.01%
2018/07/26	2	20.83	0	0.00	20.90	2	12,461	0.02%
2018/07/25	3	20.85	0	0.00	20.80	3	12,412	0.02%
2018/07/20	1	20.65	0	0.00	20.70	1	12,632	0.01%
2018/07/17	1	20.65	0	0.00	20.60	1	12,746	0.01%
2018/07/16	0	0.00	1	20.70	20.60	-1	12,769	-0.01%
2018/07/10	0	0.00	3	20.40	20.50	-3	12,983	-0.02%
2018/07/02	20	20.35	0	0.00	20.30	20	13,109	0.15%
2018/06/28	0	0.00	1.1	20.39	20.35	-1.1	12,928	-0.01%
2018/06/27	30	20.42	0	0.00	20.35	30	12,830	0.23%
2018/06/19	3	20.47	0	0.00	20.40	3	12,743	0.02%
2018/06/15	2	20.73	0	0.00	20.70	2	12,463	0.02%
2018/06/14	0	0.00	0.1	20.80	20.70	-0.1	12,164	0.00%
2018/06/11	0.2	21.10	0	0.00	21.10	0.2	12,523	0.00%
2018/06/08	1	21.00	0	0.00	21.05	1	12,609	0.01%
2018/06/07	0.1	21.00	1	21.00	21.10	-0.9	12,728	-0.01%
2018/06/05	0	0.00	0.5	20.90	20.90	-0.5	12,607	0.00%
2018/06/04	0	0.00	4	20.75	20.85	-4	12,524	-0.03%
2018/06/01	7	20.49	0	0.00	20.75	7	12,550	0.06%
2018/05/31	4.9	20.45	0	0.00	20.35	4.9	12,429	0.04%
2018/05/30	6	20.65	12	20.65	20.55	-6	11,583	-0.05%
2018/05/28	0	0.00	2	20.80	20.95	-2	11,623	-0.02%
2018/05/23	1	20.65	0	0.00	20.60	1	12,047	0.01%
2018/05/21	0	0.00	3	20.80	20.80	-3	12,281	-0.02%
2018/05/18	0	0.00	91.4	20.75	20.80	-91.4	12,497	-0.73%
2018/05/14	30	20.67	0	0.00	20.70	30	13,806	0.22%
2018/05/11	0	0.00	1	20.50	20.60	-1	13,895	-0.01%
2018/04/30	2	20.45	7.5	20.40	20.40	-5.5	14,058	-0.04%
2018/04/26	0	0.00	0.1	20.50	20.50	-0.1	13,954	0.00%
2018/04/20	20	20.30	0	0.00	20.40	20	14,265	0.14%
2018/04/16	0	0.00	1	20.30	20.25	-1	14,616	-0.01%
2018/04/12	1	20.30	0	0.00	20.35	1	14,991	0.01%
2018/04/03	0	20.25	0	0.00	20.20	0	15,129	0.00%
2018/03/29	5	20.20	0	0.00	20.25	5	15,097	0.03%
2018/03/28	1	20.15	0	0.00	20.20	1	14,917	0.01%
2018/03/23	1	20.00	0	0.00	20.05	1	14,680	0.01%
2018/03/20	1	20.10	0	0.00	20.10	1	14,697	0.01%
2018/03/19	0	0.00	0.1	20.20	20.20	-0.1	14,759	0.00%
2018/03/16	0	0.00	2	20.20	20.15	-2	14,755	-0.01%
2018/03/15	0	0.00	11	20.15	20.05	-11	14,458	-0.08%
2018/03/13	0	0.00	18	20.13	20.15	-18	14,528	-0.12%
2018/03/12	0	0.00	3.4	20.01	20.05	-3.4	14,424	-0.02%
2018/03/05	1	19.85	1	19.85	19.80	0	15,202	0.00%
2018/03/02	3	19.80	0	0.00	19.80	3	15,164	0.02%
2018/03/01	0	20.00	0	0.00	19.95	0	15,094	0.00%
2018/02/27	1	20.10	0	0.00	20.00	1	15,014	0.01%
2018/02/26	0	0.00	6	20.05	20.10	-6	14,821	-0.04%
2018/02/23	0	0.00	3	20.00	19.90	-3	14,730	-0.02%
2018/02/22	3	19.70	0	0.00	19.85	3	14,828	0.02%
2018/02/12	1	19.45	6	19.53	19.45	-5	14,828	-0.03%
2018/02/09	2	19.45	0	0.00	19.45	2	14,731	0.01%
2018/02/07	2	19.80	0	0.00	19.65	2	14,846	0.01%
2018/02/06	17	19.64	2	19.65	19.50	15	14,673	0.10%
2018/02/05	2	19.90	19	20.06	20.10	-17	13,880	-0.12%
2018/02/01	3	20.15	0	0.00	20.15	3	13,744	0.02%
2018/01/31	0	0.00	20	20.05	20.15	-20	13,795	-0.14%
2018/01/30	2	20.15	3	20.12	20.05	-1	13,776	-0.01%
2018/01/29	0	0.00	1	20.20	20.20	-1	13,903	-0.01%
2018/01/25	0	0.00	5	20.08	20.10	-5	14,021	-0.04%
2018/01/24	2	19.90	7	19.90	20.00	-5	14,001	-0.04%
2018/01/23	2	19.95	8	19.95	20.00	-6	14,034	-0.04%
2018/01/22	5	19.95	0	0.00	20.00	5	14,205	0.04%
2018/01/19	0	0.00	6	19.95	20.05	-6	14,874	-0.04%
2018/01/17	15	20.00	0	0.00	20.05	15	15,281	0.10%
2018/01/16	1	20.00	0	0.00	20.00	1	15,215	0.01%
2018/01/15	2	19.95	1	19.85	20.00	1	15,109	0.01%
2018/01/12	0	0.00	0.6	19.85	19.85	-0.6	15,158	0.00%
2018/01/11	1	19.75	1	19.85	19.85	0	15,111	0.00%
2018/01/10	0	0.00	1.1	19.80	19.85	-1.1	15,259	-0.01%
2018/01/08	3	19.85	40.5	19.80	19.85	-37.5	15,307	-0.24%
2018/01/04	5.3	19.55	0	0.00	19.60	5.3	15,330	0.03%
2018/01/03	0	19.55	3.2	19.55	19.55	-3.2	15,580	-0.02%
2018/01/02	2	19.50	0	0.00	19.55	2	15,625	0.01%