第一金 (2892)-日盛-復興券商分點個股進出

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
14,225張
產業
上市金融類股
2208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－日盛-復興券商分點個股進出

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

日盛-復興券商分點個股進出
日盛-復興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
2023/03/31	0.2	26.45	0	0.00	26.45	0.2	16,314	0.00%
2023/03/27	0	0.00	1	26.35	26.35	-1	16,325	-0.01%
2023/03/24	0	0.00	1	26.35	26.35	-1	16,501	-0.01%
2023/03/23	0	0.00	0.6	26.20	26.40	-0.6	16,490	0.00%
2023/03/21	1	26.00	0	0.00	25.85	1	16,642	0.01%
2023/03/17	1	25.80	0	0.00	25.80	1	16,569	0.01%
2023/03/15	2	25.93	0	0.00	25.90	2	16,402	0.01%
2023/03/13	2	26.20	0	0.00	26.25	2	16,301	0.01%
2023/03/10	3	26.45	0	0.00	26.35	3	16,140	0.02%
2023/03/09	0.2	26.75	0	0.00	26.65	0.2	16,124	0.00%
2023/03/08	1	26.80	0	26.75	26.75	1	16,685	0.01%
2023/03/06	1	26.45	0	0.00	26.45	1	16,949	0.01%
2023/03/01	0.2	26.55	4	26.55	26.60	-3.9	16,798	-0.02%
2023/02/16	0	0.00	0.2	26.65	26.55	-0.2	15,691	0.00%
2023/02/14	0	0.00	1	26.60	26.70	-1	15,762	-0.01%
2023/02/13	1.2	26.44	0	0.00	26.60	1.2	15,693	0.01%
2023/02/08	1	26.10	0	0.00	26.10	1	15,647	0.01%
2023/02/07	1.4	26.09	0	0.00	26.10	1.4	15,721	0.01%
2023/02/06	0	0.00	50	26.10	26.05	-50	15,680	-0.32%
2023/02/03	11	26.19	0.2	26.20	26.20	10.8	15,560	0.07%
2023/01/31	0.2	26.25	0	0.00	26.10	0.2	15,176	0.00%
2023/01/30	0	0.00	0.3	26.71	26.90	-0.3	14,530	0.00%
2023/01/17	1	26.75	1	26.80	26.75	0	14,000	0.00%
2023/01/10	0.2	27.00	0	0.00	27.10	0.2	14,050	0.00%
2022/12/30	0.2	26.50	0	0.00	26.50	0.2	14,499	0.00%
2022/12/26	0	0.00	0.3	26.35	26.40	-0.3	15,067	0.00%
2022/12/23	0	0.00	0.4	26.35	26.30	-0.4	15,320	0.00%
2022/12/22	0	0.00	0.1	26.30	26.40	-0.1	15,528	0.00%
2022/12/21	0	0.00	1	26.30	26.30	-1	15,797	-0.01%
2022/12/13	1	26.25	0.6	26.40	26.00	0.4	16,162	0.00%
2022/12/09	0.2	26.25	0.1	26.25	26.20	0.1	16,567	0.00%
2022/12/08	0	0.00	1	26.20	26.30	-1	16,548	-0.01%
2022/11/30	0.2	26.25	0	0.00	26.20	0.2	16,261	0.00%
2022/11/21	20	25.26	0	0.00	25.35	20	15,132	0.13%
2022/11/17	1	25.40	0	0.00	25.55	1	14,982	0.01%
2022/11/15	1	25.70	0	0.00	25.90	1	14,833	0.01%
2022/11/10	0.2	25.30	0	0.00	25.15	0.2	14,332	0.00%
2022/11/09	0.1	25.25	4	25.25	25.30	-3.9	14,352	-0.03%
2022/11/01	13	24.90	0	0.00	24.90	13	14,409	0.09%
2022/10/31	0.2	24.80	7	24.80	24.75	-6.8	14,436	-0.05%
2022/10/28	5	24.75	0	0.00	24.55	5	14,652	0.03%
2022/10/24	1.5	24.32	0	0.00	24.50	1.5	15,161	0.01%
2022/10/21	1	23.90	0	0.00	24.15	1	15,163	0.01%
2022/10/20	3.5	23.43	0	0.00	23.75	3.5	15,189	0.02%
2022/10/18	2	24.00	18	24.20	24.05	-16	14,910	-0.11%
2022/10/17	1	24.00	0	0.00	24.00	1	14,972	0.01%
2022/10/13	2.5	24.74	0	0.00	24.55	2.5	14,869	0.02%
2022/10/12	2	25.25	0	0.00	25.15	2	14,573	0.01%
2022/10/11	2.9	25.10	0	0.00	25.00	2.9	14,633	0.02%
2022/10/05	1	25.50	0	0.00	25.45	1	14,397	0.01%
2022/10/04	1	25.50	0	0.00	25.55	1	14,411	0.01%
2022/10/03	0	0.00	2	25.70	25.65	-2	14,232	-0.01%
2022/09/30	0.2	26.20	0	0.00	26.00	0.2	14,164	0.00%
2022/09/28	0	0.00	1	26.40	26.35	-1	14,075	-0.01%
2022/09/27	1	26.20	0	0.00	26.60	1	13,907	0.01%
2022/09/26	1.2	26.28	0	0.00	26.25	1.2	13,928	0.01%
2022/09/19	0	0.00	1	26.70	26.60	-1	14,574	-0.01%
2022/09/16	0	0.00	1	27.00	26.90	-1	14,830	-0.01%
2022/09/14	1.1	26.55	0	0.00	26.40	1.1	14,859	0.01%
2022/09/13	0.2	26.80	1	26.80	26.75	-0.8	15,390	-0.01%
2022/09/12	0	0.00	1	26.70	26.80	-1	15,786	-0.01%
2022/09/01	0.2	26.35	2	26.30	26.30	-1.8	17,117	-0.01%
2022/08/30	0	0.00	1	26.40	26.35	-1	17,038	-0.01%
2022/08/26	0	0.00	5	26.55	26.65	-5	17,112	-0.03%
2022/08/16	1	26.55	0	0.00	26.55	1	19,947	0.01%
2022/08/12	0.2	26.80	0	0.00	26.65	0.2	20,639	0.00%
2022/08/09	1	25.55	0	0.00	25.90	1	21,187	0.00%
2022/08/08	1.8	25.49	0	0.00	25.45	1.8	21,340	0.01%
2022/08/04	2	25.48	0	0.00	25.55	2	21,507	0.01%
2022/08/03	5	26.80	0	0.00	26.95	5	21,404	0.02%
2022/07/29	0.1	27.00	0	0.00	27.00	0.1	21,474	0.00%
2022/07/28	0	0.00	1	26.70	26.75	-1	21,233	0.00%
2022/07/19	0	0.00	3	25.05	25.05	-3	21,077	-0.01%
2022/07/18	1	24.90	0.1	25.15	25.05	0.9	21,225	0.00%
2022/07/13	1	25.05	1	25.25	25.30	0	21,346	0.00%
2022/07/11	2.2	25.32	1	25.35	25.30	1.2	21,405	0.01%
2022/06/30	0.2	26.21	0	0.00	26.20	0.2	22,426	0.00%
2022/06/28	1	26.35	0	0.00	26.45	1	22,321	0.00%
2022/06/23	0	0.00	1	26.30	26.25	-1	21,934	0.00%
2022/06/20	2	25.83	3	26.10	25.80	-1	21,249	0.00%
2022/06/16	0	0.00	2	26.60	26.40	-2	20,568	-0.01%
2022/06/13	3	25.90	0	0.00	26.20	3	20,681	0.01%
2022/06/10	0.2	26.30	0	0.00	26.20	0.2	20,562	0.00%
2022/06/09	0.2	26.50	0	0.00	26.40	0.2	20,562	0.00%
2022/06/08	0	0.00	3	26.50	26.45	-3	20,569	-0.01%
2022/06/02	1	26.40	1	26.45	26.40	0	20,909	0.00%
2022/06/01	10	26.90	0	0.00	26.50	10	21,246	0.05%
2022/05/31	0.1	27.10	10	27.35	27.35	-9.9	20,960	-0.05%
2022/05/25	0	0.00	0.1	26.40	26.35	-0.1	19,678	0.00%
2022/05/18	0	0.00	0	26.25	26.35	0	18,812	0.00%
2022/05/16	0	0.00	11	25.39	25.70	-11	18,547	-0.06%
2022/05/13	2	25.65	0	0.00	25.60	2	18,389	0.01%
2022/05/12	0	25.85	3	25.50	25.50	-3	18,420	-0.02%
2022/05/10	0	0.00	3	26.30	26.35	-3	18,077	-0.02%
2022/05/09	0	0.00	6	26.10	26.10	-6	18,003	-0.03%
2022/05/06	12	26.65	1.1	26.84	26.85	10.9	18,006	0.06%
2022/05/05	0	0.00	3	27.10	27.10	-3	18,118	-0.02%
2022/05/04	0.1	27.50	0	0.00	27.40	0.1	18,084	0.00%
2022/05/03	1.1	27.54	0	0.00	27.50	1.1	18,343	0.01%
2022/04/29	0	0.00	0.2	27.75	27.80	-0.2	18,470	0.00%
2022/04/26	2	28.00	2	28.00	28.00	0	18,531	0.00%
2022/04/25	4.1	27.58	0	0.00	27.60	4.1	18,432	0.02%
2022/04/22	1.9	27.62	2	27.95	27.95	-0.1	18,353	0.00%
2022/04/21	0	0.00	3	27.80	27.70	-3	18,387	-0.02%
2022/04/20	1.9	27.84	4.2	27.69	28.10	-2.2	18,500	-0.01%
2022/04/19	0.1	27.90	3	27.80	27.75	-2.9	18,465	-0.02%
2022/04/18	7	27.55	1.5	28.12	27.80	5.5	18,595	0.03%
2022/04/15	1	28.15	4	28.36	28.40	-3	18,348	-0.02%
2022/04/14	1	28.80	2	29.30	28.60	-1	18,334	-0.01%
2022/04/12	0	0.00	46.4	29.55	29.60	-46.4	17,969	-0.26%
2022/04/08	1	29.50	0	0.00	29.50	1	17,646	0.01%
2022/04/07	2.1	29.71	0	0.00	29.10	2.1	17,519	0.01%
2022/04/06	0	0.00	1	29.15	29.75	-1	17,130	-0.01%
2022/04/01	0	0.00	1	28.40	28.50	-1	16,701	-0.01%
2022/03/31	15.1	28.45	12.4	28.43	28.45	2.8	16,554	0.02%
2022/03/30	1	27.80	4	27.84	28.00	-3	16,221	-0.02%
2022/03/28	0	0.00	1	27.75	27.80	-1	15,957	-0.01%
2022/03/24	1	27.55	0	0.00	27.60	1	15,791	0.01%
2022/03/23	1	27.40	0	0.00	27.50	1	15,821	0.01%
2022/03/22	0	0.00	1	27.20	27.20	-1	15,653	-0.01%
2022/03/21	0	0.00	1	27.15	27.00	-1	15,565	-0.01%
2022/03/18	1	27.00	2	26.95	27.00	-1	15,517	-0.01%
2022/03/17	0	0.00	1	26.45	26.55	-1	15,079	-0.01%
2022/03/14	0	0.00	1	25.75	25.95	-1	14,695	-0.01%
2022/03/11	0	0.00	8	25.55	25.60	-8	14,709	-0.05%
2022/03/09	0	0.00	2	25.15	25.10	-2	14,629	-0.01%
2022/03/08	6	25.07	0	0.00	25.05	6	14,503	0.04%
2022/03/07	2.3	25.41	0	0.00	25.50	2.3	14,280	0.02%
2022/03/04	0.8	26.05	0	0.00	26.00	0.8	14,549	0.01%
2022/03/03	0.2	26.30	0.1	26.25	26.25	0	14,587	0.00%
2022/03/02	0	0.00	15	26.10	26.25	-15	14,666	-0.10%
2022/03/01	0	0.00	1	26.10	26.10	-1	14,606	-0.01%
2022/02/25	6	25.58	0	0.00	25.70	6	14,418	0.04%
2022/02/24	4.1	25.70	1	25.75	25.85	3.1	13,978	0.02%
2022/02/21	0	0.00	3	26.35	26.35	-3	13,701	-0.02%
2022/02/18	1	26.40	0	0.00	26.35	1	13,812	0.01%
2022/02/17	0	0.00	2	26.55	26.60	-2	13,849	-0.01%
2022/02/16	0	0.00	2.4	26.39	26.35	-2.4	13,860	-0.02%
2022/02/15	1	26.35	0	0.00	26.20	1	13,890	0.01%
2022/02/14	5.1	26.23	0	0.00	26.40	5.1	13,880	0.04%
2022/02/09	0	0.00	2	26.38	26.55	-2	13,764	-0.01%
2022/02/08	2.2	26.17	6	26.00	26.20	-3.8	13,636	-0.03%
2022/02/07	0	0.00	2	25.20	25.75	-2	13,397	-0.01%
2022/01/26	0.2	25.15	0	0.00	25.15	0.2	13,050	0.00%
2022/01/25	3	24.78	0	0.00	25.10	3	13,017	0.02%
2022/01/24	2	24.98	0	0.00	25.15	2	12,765	0.02%
2022/01/21	3	25.13	10	25.15	25.20	-7	12,770	-0.05%
2022/01/20	0	0.00	2	25.20	25.50	-2	12,567	-0.02%
2022/01/19	1	25.30	0	0.00	25.35	1	12,445	0.01%
2022/01/18	2	25.23	0	0.00	25.35	2	12,468	0.02%
2022/01/17	0.6	25.40	0	0.00	25.35	0.6	12,371	0.00%
2022/01/14	2	25.63	0	0.00	25.50	2	12,245	0.02%
2022/01/13	0	0.00	12	25.63	25.80	-12	12,173	-0.10%
2022/01/12	1	25.40	6	25.50	25.55	-5	11,969	-0.04%
2022/01/11	1	25.00	12	25.36	25.45	-11	11,936	-0.09%
2022/01/07	2	25.00	1.1	24.95	25.00	0.9	11,806	0.01%
2022/01/06	1	24.60	2.1	24.77	24.80	-1.1	11,623	-0.01%
2022/01/05	2	24.53	0	0.00	24.65	2	11,484	0.02%
2022/01/04	1.2	24.41	0.2	24.45	24.50	0.9	11,607	0.01%
2022/01/03	0.2	24.55	0	0.00	24.40	0.2	11,606	0.00%
2021/12/28	0	0.00	1	24.30	24.35	-1	11,614	-0.01%
2021/12/24	3.4	24.17	0	0.00	24.20	3.4	11,784	0.03%
2021/12/23	1	24.15	1	24.15	24.15	0	11,908	0.00%
2021/12/22	2	24.05	0	0.00	24.10	2	12,045	0.02%
2021/12/21	5	24.05	0	0.00	24.10	5	12,066	0.04%
2021/12/20	6	23.91	0	0.00	23.95	6	12,072	0.05%
2021/12/16	3	23.95	1.1	23.95	23.95	1.9	11,898	0.02%
2021/12/14	1	23.85	0	0.00	23.90	1	12,569	0.01%
2021/12/13	1	24.25	0	0.00	24.10	1	12,520	0.01%
2021/12/10	0	0.00	1	24.00	24.10	-1	12,483	-0.01%
2021/12/08	1	23.95	6	24.00	24.00	-5	12,429	-0.04%
2021/12/07	1	23.70	0	0.00	24.00	1	12,364	0.01%
2021/12/06	1.2	23.76	1	23.80	23.80	0.2	12,355	0.00%
2021/12/03	3.2	23.73	2.1	23.75	23.75	1.1	12,455	0.01%
2021/12/02	0	0.00	1	23.70	23.70	-1	12,452	-0.01%
2021/12/01	5	23.50	0	0.00	23.60	5	12,410	0.04%
2021/11/30	3	23.25	0	0.00	23.10	3	12,353	0.02%
2021/11/29	0.1	23.40	0	0.00	23.30	0.1	11,718	0.00%
2021/11/26	2	23.50	0	0.00	23.50	2	11,677	0.02%
2021/11/22	0	0.00	2	23.70	23.70	-2	12,531	-0.02%
2021/11/19	0	0.00	3	23.77	23.75	-3	12,989	-0.02%
2021/11/18	0	0.00	6.1	23.96	24.00	-6.1	13,360	-0.05%
2021/11/17	10	23.50	8.2	23.72	23.85	1.8	13,323	0.01%
2021/11/16	0	0.00	2	23.55	23.60	-2	13,402	-0.01%
2021/11/15	12	23.45	3	23.55	23.50	9	13,513	0.07%
2021/11/12	5	23.25	4	23.30	23.40	1	13,464	0.01%
2021/11/11	0	0.00	7	23.12	23.15	-7	13,651	-0.05%
2021/11/08	0	0.00	1	23.00	23.00	-1	13,749	-0.01%
2021/11/05	0.5	23.00	0	0.00	23.00	0.5	13,791	0.00%
2021/11/03	4.3	22.86	0	0.00	22.95	4.3	13,836	0.03%
2021/11/01	4	22.85	4	22.85	22.85	0	13,985	0.00%
2021/10/29	0	0.00	1	22.90	22.90	-1	13,998	-0.01%
2021/10/27	0.2	22.90	0	0.00	22.90	0.2	13,939	0.00%
2021/10/26	0	0.00	1	22.90	22.90	-1	14,081	-0.01%
2021/10/25	1	22.75	0	0.00	22.80	1	13,961	0.01%
2021/10/22	1	22.75	0	0.00	22.80	1	14,068	0.01%
2021/10/21	0.9	22.80	1	22.85	22.80	-0.1	14,115	0.00%
2021/10/19	1	22.75	2	22.75	22.80	-1	14,230	-0.01%
2021/10/15	0.1	22.65	0	22.65	22.60	0.1	14,220	0.00%
2021/10/13	0.8	22.50	0.4	22.45	22.45	0.4	14,276	0.00%
2021/10/12	0	0.00	0	22.60	22.50	0	14,367	0.00%
2021/10/08	0	0.00	0	22.50	22.40	0	14,207	0.00%
2021/10/07	0	0.00	0	22.60	22.55	0	14,274	0.00%
2021/10/06	0	0.00	0	22.50	22.40	0	14,279	0.00%
2021/10/05	0	0.00	0	22.50	22.35	0	14,240	0.00%
2021/10/04	0.3	22.50	10	22.45	22.45	-9.8	14,218	-0.07%
2021/10/01	15	22.34	0	22.50	22.40	15	14,208	0.11%
2021/09/30	0	0.00	0.1	22.60	22.55	-0.1	14,047	0.00%
2021/09/29	2	22.45	0.1	22.65	22.55	2	13,960	0.01%
2021/09/28	2	22.55	0	0.00	22.55	2	13,853	0.01%
2021/09/27	6	22.56	6	22.50	22.60	0	13,842	0.00%
2021/09/24	2	22.50	0.1	22.65	22.60	2	13,838	0.01%
2021/09/22	3	22.18	0	22.40	22.25	3	13,936	0.02%
2021/09/17	1	22.50	1.1	22.75	22.50	-0.1	13,614	0.00%
2021/09/16	0.6	22.70	0.1	22.85	22.75	0.6	13,269	0.00%
2021/09/15	0	0.00	0.1	22.80	22.65	-0.1	13,272	0.00%
2021/09/14	2	22.65	3.1	22.60	22.70	-1.1	13,385	-0.01%
2021/09/13	0	0.00	0.1	22.65	22.60	-0.1	13,394	0.00%
2021/09/10	1	22.45	0	0.00	22.50	1	13,508	0.01%
2021/09/06	0	0.00	0.1	22.75	22.65	-0.1	13,824	0.00%
2021/09/03	0.3	22.80	33	22.68	22.80	-32.7	13,838	-0.24%
2021/09/02	0	0.00	0.1	22.65	22.60	-0.1	13,843	0.00%
2021/09/01	1.1	22.76	0.1	22.85	22.85	1	13,752	0.01%
2021/08/31	0	0.00	1	22.60	22.90	-1	13,706	-0.01%
2021/08/30	1	22.65	0	0.00	22.80	1	13,469	0.01%
2021/08/26	2	21.95	0.1	22.15	22.10	1.9	13,130	0.01%
2021/08/25	3	23.05	0	0.00	23.05	3	12,765	0.02%
2021/08/24	0	0.00	2	23.08	23.10	-2	12,247	-0.02%
2021/08/20	0.8	23.00	1	23.00	23.00	-0.2	11,824	0.00%
2021/08/19	2	23.05	5	23.00	23.00	-3	12,066	-0.02%
2021/08/18	2	23.13	0	0.00	23.15	2	11,913	0.02%
2021/08/17	0	0.00	5	23.04	23.15	-5	11,877	-0.04%
2021/08/11	1	23.05	0	0.00	23.10	1	11,655	0.01%
2021/08/10	1	22.95	0	0.00	23.00	1	11,701	0.01%
2021/08/04	0.1	23.00	2.4	22.96	23.00	-2.3	13,387	-0.02%
2021/08/03	1.3	22.91	0	0.00	23.00	1.3	13,574	0.01%
2021/08/02	1	22.95	0	0.00	22.95	1	13,711	0.01%
2021/07/29	0	0.00	0	22.80	22.90	0	13,733	0.00%
2021/07/23	0	0.00	1	23.00	23.00	-1	14,578	-0.01%
2021/07/21	0	0.00	4	22.80	22.85	-4	14,517	-0.03%
2021/07/16	2	22.85	0	0.00	22.95	2	14,780	0.01%
2021/07/14	0.4	22.80	0	0.00	22.90	0.4	14,975	0.00%
2021/07/13	0	0.00	1	22.75	22.80	-1	15,143	-0.01%
2021/07/12	0	0.00	10	22.70	22.70	-10	15,188	-0.07%
2021/07/06	0	0.00	8	22.60	22.60	-8	15,402	-0.05%
2021/07/05	0.3	22.65	0	0.00	22.60	0.3	15,468	0.00%
2021/07/02	0.1	22.45	0	0.00	22.45	0.1	15,504	0.00%
2021/07/01	5	22.55	0	0.00	22.50	5	15,588	0.03%
2021/06/29	2	22.55	0	0.00	22.55	2	15,697	0.01%
2021/06/11	0	0.00	2	22.10	22.20	-2	16,403	-0.01%
2021/06/04	0	0.00	0.3	22.15	22.25	-0.3	17,260	0.00%
2021/06/03	0.3	22.35	0	0.00	22.25	0.3	17,736	0.00%
2021/06/02	0	0.00	11	22.30	22.30	-11	17,919	-0.06%
2021/06/01	0.1	22.20	11	22.10	22.20	-10.9	17,974	-0.06%
2021/05/31	0	0.00	8	21.98	22.00	-8	18,220	-0.04%
2021/05/26	1	21.80	0	0.00	21.80	1	18,767	0.01%
2021/05/25	3	21.65	0.1	21.80	21.75	2.9	18,950	0.02%
2021/05/24	0	0.00	1	21.55	21.50	-1	18,997	-0.01%
2021/05/19	0	0.00	1	21.60	21.65	-1	19,349	-0.01%
2021/05/18	13	21.60	2	21.60	21.65	11	19,349	0.06%
2021/05/13	1	21.55	0	0.00	21.45	1	19,039	0.01%
2021/05/12	5.8	21.79	2	21.40	21.50	3.8	18,657	0.02%
2021/05/11	1.4	22.34	0	0.00	22.40	1.4	17,762	0.01%
2021/05/10	20	22.75	0	0.00	22.80	20	17,585	0.11%
2021/05/05	1	22.20	10	22.25	22.20	-9	17,760	-0.05%
2021/05/04	0.1	22.30	10	22.30	22.25	-9.9	17,799	-0.06%
2021/05/03	0.1	22.55	0.1	22.50	22.40	0	17,488	0.00%
2021/04/29	0	0.00	0.3	22.90	22.90	-0.3	17,233	0.00%
2021/04/27	2	23.00	0	0.00	22.95	2	17,516	0.01%
2021/04/22	2	22.93	1	22.85	22.90	1	17,542	0.01%
2021/04/21	2.9	22.93	0	0.00	22.90	2.9	17,411	0.02%
2021/04/20	4	22.91	8	22.88	22.90	-4	17,307	-0.02%
2021/04/19	2.3	22.94	5	22.90	23.00	-2.7	17,248	-0.02%
2021/04/16	0.1	22.55	0	0.00	22.70	0.1	17,151	0.00%
2021/04/15	1	22.40	2	22.45	22.50	-1	17,364	-0.01%
2021/04/14	0	0.00	1	22.30	22.25	-1	17,322	-0.01%
2021/04/09	1	22.10	117.8	22.09	22.10	-116.8	17,436	-0.67%	大賣/鉅額交易
2021/04/01	0.9	22.10	0	0.00	22.05	0.9	17,607	0.01%
2021/03/31	1.3	22.21	0	0.00	22.20	1.3	17,499	0.01%
2021/03/30	1	22.10	1	22.20	22.25	0	17,349	0.00%
2021/03/29	13	22.15	0	0.00	22.20	13	17,225	0.08%
2021/03/25	0.2	22.00	0	0.00	22.05	0.2	16,997	0.00%
2021/03/24	10	21.85	11.9	21.90	21.90	-1.9	17,042	-0.01%
2021/03/23	6	21.80	0	0.00	21.85	6	17,006	0.04%
2021/03/19	1	21.70	0	0.00	21.50	1	17,165	0.01%
2021/03/18	0	0.00	1	21.90	21.95	-1	16,788	-0.01%
2021/03/17	0	0.00	2.1	22.05	21.90	-2.1	16,831	-0.01%
2021/03/16	2	22.10	22	22.10	22.15	-20	16,770	-0.12%
2021/03/15	0	0.00	1	21.90	21.95	-1	17,043	-0.01%
2021/03/10	0.7	21.60	0	0.00	21.60	0.7	17,361	0.00%
2021/03/09	0	0.00	24	21.49	21.50	-24	17,252	-0.14%
2021/03/03	0.1	21.30	0	0.00	21.25	0.1	17,280	0.00%
2021/02/26	3	20.93	0	0.00	20.85	3	16,741	0.02%
2021/02/25	1	21.25	0	0.00	21.35	1	16,235	0.01%
2021/02/24	0	0.00	0.1	21.20	21.10	-0.1	16,143	0.00%
2021/02/23	2	21.00	1	21.00	21.10	1	16,111	0.01%
2021/02/22	1	20.80	0	0.00	20.80	1	15,976	0.01%
2021/02/19	8	20.79	0	0.00	20.90	8	16,074	0.05%
2021/02/18	0.1	20.95	0	0.00	20.85	0.1	16,145	0.00%
2021/02/17	10	20.73	0	0.00	20.80	10	16,250	0.06%
2021/02/05	2	20.50	0	0.00	20.60	2	15,959	0.01%
2021/02/04	1	20.40	0	0.00	20.40	1	16,049	0.01%
2021/02/03	0	0.00	7	20.45	20.40	-7	16,418	-0.04%
2021/02/02	0.1	20.50	0	0.00	20.40	0.1	16,717	0.00%
2021/02/01	4	20.38	5	20.35	20.30	-1	16,805	-0.01%
2021/01/29	5	20.26	0	0.00	20.20	5	16,838	0.03%
2021/01/28	18	20.38	5	20.40	20.35	13	16,605	0.08%
2021/01/27	10	20.55	0	0.00	20.40	10	16,491	0.06%
2021/01/26	2	20.50	3	20.60	20.45	-1	16,490	-0.01%
2021/01/22	5	20.42	0	0.00	20.40	5	16,638	0.03%
2021/01/21	6	20.58	0	0.00	20.50	6	16,522	0.04%
2021/01/20	12	20.65	0	0.00	20.50	12	16,491	0.07%
2021/01/18	0	0.00	5	20.90	20.95	-5	16,144	-0.03%
2021/01/15	0	0.00	1	21.25	21.05	-1	16,036	-0.01%
2021/01/14	1	21.30	1.1	21.30	21.30	-0.1	16,029	0.00%
2021/01/13	1	21.30	0	0.00	21.25	1	16,070	0.01%
2021/01/12	0	0.00	5	21.25	21.30	-5	16,086	-0.03%
2021/01/11	0	0.00	10	21.50	21.50	-10	16,130	-0.06%
2021/01/08	0	0.00	3	21.30	21.50	-3	16,091	-0.02%
2021/01/05	2	21.10	9	21.10	21.25	-7	15,685	-0.04%
2021/01/04	7	21.20	0.1	21.20	21.10	7	15,707	0.04%
2020/12/31	0	0.00	0.1	21.35	21.35	-0.1	15,600	0.00%
2020/12/30	0	0.00	20.1	20.95	21.35	-20.1	15,531	-0.13%
2020/12/28	0	0.00	0.1	20.80	20.80	-0.1	15,271	0.00%
2020/12/25	7	20.76	0.1	20.85	20.80	7	15,315	0.05%
2020/12/23	0	0.00	5.1	20.70	20.70	-5.1	15,549	-0.03%
2020/12/22	0	0.00	0.1	20.80	20.70	-0.1	15,733	0.00%
2020/12/21	1	20.75	2.1	20.80	20.80	-1.1	16,113	-0.01%
2020/12/18	0	0.00	29.1	20.65	20.75	-29.1	16,333	-0.18%
2020/12/17	0	0.00	2	20.70	20.70	-2	16,399	-0.01%
2020/12/16	0	0.00	11.1	20.72	20.75	-11.1	16,431	-0.07%
2020/12/15	4	20.59	0	0.00	20.60	4	16,446	0.02%
2020/12/14	10	20.71	0	0.00	20.65	10	16,425	0.06%
2020/12/11	3.1	20.82	0.2	20.90	20.85	3	16,384	0.02%
2020/12/10	9	20.56	0.2	20.65	20.60	8.8	16,209	0.05%
2020/12/09	44	20.49	86	20.52	20.60	-42	15,936	-0.26%
2020/12/08	18	20.86	53	20.85	20.85	-35	15,427	-0.23%
2020/12/07	1	21.15	0	0.00	21.30	1	15,022	0.01%
2020/12/04	2	21.30	0	0.00	21.35	2	14,919	0.01%
2020/12/03	1.7	21.24	0	0.00	21.25	1.7	14,870	0.01%
2020/12/02	2	21.28	0	0.00	21.35	2	14,919	0.01%
2020/12/01	1	21.30	0.1	21.45	21.40	0.9	15,101	0.01%
2020/11/30	6	21.30	5	21.30	21.30	1	15,230	0.01%
2020/11/27	2	21.40	0	0.00	21.40	2	14,897	0.01%
2020/11/26	1	21.35	0	0.00	21.50	1	14,990	0.01%
2020/11/25	11	21.46	0	0.00	21.50	11	15,331	0.07%
2020/11/24	7	21.51	0	0.00	21.50	7	15,346	0.05%
2020/11/23	6	21.59	0	0.00	21.60	6	15,409	0.04%
2020/11/19	1	21.60	0	0.00	21.70	1	15,365	0.01%
2020/11/18	0	0.00	12.3	21.71	21.80	-12.3	15,276	-0.08%
2020/11/17	1	21.55	0	0.00	21.65	1	15,116	0.01%
2020/11/16	0	0.00	19	21.59	21.65	-19	15,413	-0.12%
2020/11/13	0	0.00	0.2	21.50	21.50	-0.2	15,386	0.00%
2020/11/12	2	21.55	1	21.35	21.40	1	15,490	0.01%
2020/11/11	0	0.00	0.3	21.75	21.75	-0.3	15,461	0.00%
2020/11/10	3	21.30	4	21.33	21.45	-1	15,358	-0.01%
2020/11/09	0	0.00	0.1	21.10	21.05	-0.1	15,268	0.00%
2020/11/05	1	20.60	0	0.00	20.80	1	15,553	0.01%
2020/11/04	1	20.45	0	0.00	20.50	1	15,732	0.01%
2020/11/03	5	20.50	0	0.00	20.60	5	17,096	0.03%
2020/11/02	1.1	20.11	0	0.00	20.45	1.1	17,755	0.01%
2020/10/30	1.1	20.11	0	0.00	20.05	1.1	18,137	0.01%
2020/10/29	5.2	20.19	0	0.00	20.15	5.2	18,163	0.03%
2020/10/28	1	20.20	0	0.00	20.30	1	18,424	0.01%
2020/10/27	5	20.26	0	0.00	20.40	5	18,600	0.03%
2020/10/26	4	20.31	0.4	20.50	20.40	3.6	19,031	0.02%
2020/10/23	4	20.31	0	0.00	20.30	4	19,443	0.02%
2020/10/22	5	20.19	0	0.00	20.40	5	19,734	0.03%
2020/10/21	10	20.22	0	0.00	20.20	10	19,868	0.05%
2020/10/20	9.2	20.28	0	0.00	20.25	9.2	19,924	0.05%
2020/10/19	4	20.33	0	0.00	20.35	4	19,994	0.02%
2020/10/16	7.9	20.39	0	0.00	20.30	7.9	20,192	0.04%
2020/10/15	3	20.48	0	0.00	20.45	3	20,375	0.01%
2020/10/14	4	20.63	0	0.00	20.60	4	20,450	0.02%
2020/10/13	10	20.59	0	0.00	20.65	10	20,613	0.05%
2020/10/12	3.1	20.69	0	0.00	20.75	3.1	20,746	0.01%
2020/10/07	2	20.80	0	0.00	20.70	2	20,850	0.01%
2020/10/06	3	20.78	0	0.00	20.85	3	21,024	0.01%
2020/09/29	3	20.60	0	0.00	20.60	3	21,381	0.01%
2020/09/24	20	19.94	0	0.00	19.90	20	21,593	0.09%
2020/09/23	5	20.28	0	0.00	20.20	5	21,306	0.02%
2020/09/22	5	20.50	0	0.00	20.45	5	21,229	0.02%
2020/09/18	3	20.82	0	0.00	20.90	3	21,191	0.01%
2020/09/17	2.1	20.93	0	0.00	20.85	2.1	21,134	0.01%
2020/09/16	6	20.99	4.8	21.04	21.05	1.2	21,189	0.01%
2020/09/15	2	20.90	0	0.00	21.00	2	21,158	0.01%
2020/09/14	1	20.85	0	0.00	20.90	1	21,452	0.00%
2020/09/10	1	20.75	0	0.00	20.90	1	21,867	0.00%
2020/09/09	1	20.80	0	0.00	20.90	1	22,015	0.00%
2020/09/08	2	20.85	0	0.00	20.95	2	22,113	0.01%
2020/09/07	2	20.80	0	0.00	20.85	2	22,380	0.01%
2020/09/04	18	20.73	0	0.00	20.70	18	22,636	0.08%
2020/09/03	9	20.82	0	0.00	20.90	9	22,626	0.04%
2020/09/02	25	20.99	0	0.00	20.95	25	22,613	0.11%
2020/09/01	2	21.20	0	0.00	21.15	2	22,376	0.01%
2020/08/31	1.1	21.27	0	0.00	21.25	1.1	22,326	0.00%
2020/08/28	1	21.30	0	0.00	21.40	1	22,284	0.00%
2020/08/27	2.3	21.33	0	0.00	21.25	2.3	22,554	0.01%
2020/08/26	3	21.35	0	0.00	21.40	3	22,568	0.01%
2020/08/25	9	21.44	0	0.00	21.40	9	22,686	0.04%
2020/08/24	6	21.44	2	21.40	21.35	4	23,389	0.02%
2020/08/21	3	21.48	0	0.00	21.55	3	23,510	0.01%
2020/08/20	23	21.47	0	0.00	21.35	23	23,586	0.10%
2020/08/18	1	21.70	20	21.70	21.85	-19	23,146	-0.08%
2020/08/17	2	21.60	47.5	21.70	21.85	-45.5	23,119	-0.20%
2020/08/14	8	21.72	0	0.00	21.65	8	23,106	0.03%
2020/08/13	5	21.78	1.5	21.88	21.85	3.5	22,898	0.02%
2020/08/12	3	21.78	2	21.75	21.80	1	22,848	0.00%
2020/08/11	3	21.92	0	0.00	21.90	3	22,657	0.01%
2020/08/10	4.4	22.07	0	0.00	22.05	4.4	22,512	0.02%
2020/08/07	7.5	22.08	0	0.00	22.05	7.5	22,375	0.03%
2020/08/06	3	23.90	0	0.00	23.90	3	21,100	0.01%
2020/08/05	2	23.70	3	23.60	23.70	-1	20,604	0.00%
2020/08/04	13.1	23.45	0	0.00	23.45	13.1	20,273	0.06%
2020/08/03	3	23.50	0	0.00	23.35	3	20,124	0.01%
2020/07/31	4	23.71	0	0.00	23.60	4	19,865	0.02%
2020/07/30	0	0.00	2.2	23.70	23.80	-2.2	19,824	-0.01%
2020/07/29	0	0.00	2	23.60	23.55	-2	19,509	-0.01%
2020/07/27	1	23.20	0	0.00	23.00	1	19,502	0.01%
2020/07/24	1	23.40	0	0.00	23.25	1	19,610	0.01%
2020/07/23	14	23.44	5.1	23.45	23.40	8.9	19,689	0.05%
2020/07/22	5	23.37	0	0.00	23.50	5	19,983	0.03%
2020/07/21	0	0.00	3	23.30	23.20	-3	20,274	-0.01%
2020/07/16	2	23.03	0	0.00	23.00	2	20,541	0.01%
2020/07/15	1	23.00	0	0.00	23.10	1	20,460	0.00%
2020/07/10	2	22.95	0	0.00	23.00	2	20,880	0.01%
2020/07/09	7	23.14	0	0.00	23.10	7	20,974	0.03%
2020/07/08	2	23.20	2	23.20	23.15	0	21,036	0.00%
2020/07/06	0	0.00	10	23.00	23.25	-10	21,036	-0.05%
2020/07/02	0	0.00	2	22.90	22.90	-2	21,013	-0.01%
2020/07/01	1	22.75	0	0.00	22.75	1	21,091	0.00%
2020/06/30	1.1	22.65	0	0.00	22.65	1.1	21,044	0.01%
2020/06/24	3	22.73	0	0.00	22.70	3	21,403	0.01%
2020/06/22	1.1	22.61	0	0.00	22.65	1.1	21,869	0.01%
2020/06/19	3.1	22.50	1	22.60	22.50	2.1	22,331	0.01%
2020/06/18	1	22.65	0	0.00	22.60	1	22,537	0.00%
2020/06/17	1	22.75	0	0.00	22.80	1	22,695	0.00%
2020/06/15	1	22.70	0	0.00	22.60	1	24,996	0.00%
2020/06/12	4	22.74	1	22.85	22.85	3	25,738	0.01%
2020/06/11	0	0.00	3	23.50	23.00	-3	26,333	-0.01%
2020/06/10	0	0.00	13	23.29	23.50	-13	26,541	-0.05%
2020/06/09	2.1	23.15	0	0.00	23.10	2.1	27,478	0.01%
2020/06/08	1	23.20	2	23.20	23.20	-1	28,057	0.00%
2020/06/05	0	0.00	1	23.20	23.15	-1	28,075	0.00%
2020/06/04	1	23.15	1	23.20	23.15	0	28,505	0.00%
2020/06/03	0	0.00	7	23.18	23.20	-7	28,829	-0.02%
2020/05/28	1	22.45	1	22.45	22.50	0	28,147	0.00%
2020/05/27	0	0.00	2	22.45	22.60	-2	28,477	-0.01%
2020/05/26	1	22.35	2.1	22.26	22.30	-1.1	28,564	0.00%
2020/05/25	1	21.95	0	0.00	22.10	1	28,663	0.00%
2020/05/20	1	22.05	0	0.00	22.10	1	28,722	0.00%
2020/05/18	5	21.81	0	0.00	21.80	5	28,773	0.02%
2020/05/14	0	0.00	13	21.81	21.90	-13	28,788	-0.05%
2020/05/12	7	21.95	1	21.90	21.95	6	28,629	0.02%
2020/05/11	0	0.00	2	22.10	22.00	-2	28,507	-0.01%
2020/05/06	1	21.65	0	0.00	21.65	1	28,314	0.00%
2020/05/05	2	21.80	0	0.00	21.80	2	28,213	0.01%
2020/05/04	2.1	21.69	2	21.70	21.65	0.1	28,264	0.00%
2020/04/30	1	22.15	49.1	22.13	22.05	-48.1	28,054	-0.17%
2020/04/29	1	21.65	3	21.75	21.65	-2	27,876	-0.01%
2020/04/27	0	0.00	2	21.00	21.00	-2	28,550	-0.01%
2020/04/24	15	20.52	1	20.35	20.60	14	28,270	0.05%
2020/04/23	5	20.00	1	20.15	19.95	4	27,791	0.01%
2020/04/22	9	19.95	11	19.90	19.95	-2	27,573	-0.01%
2020/04/21	21	20.38	0	0.00	20.10	21	27,350	0.08%
2020/04/20	9	20.91	0	0.00	20.85	9	27,149	0.03%
2020/04/17	7	21.00	8	21.21	21.00	-1	27,172	0.00%
2020/04/16	14	20.96	3	21.05	21.10	11	26,963	0.04%
2020/04/15	8	21.09	3	21.15	21.20	5	26,808	0.02%
2020/04/14	0	0.00	2	21.00	21.00	-2	26,794	-0.01%
2020/04/10	2	20.60	7	20.51	20.60	-5	26,350	-0.02%
2020/04/09	1	20.10	5.3	20.11	20.15	-4.3	26,141	-0.02%
2020/04/08	0	0.00	2	19.90	19.95	-2	26,046	-0.01%
2020/04/07	0	0.00	1	19.80	19.75	-1	25,842	0.00%
2020/04/06	1	19.50	0	0.00	19.50	1	25,612	0.00%
2020/04/01	4	19.54	7	19.56	19.50	-3	25,371	-0.01%
2020/03/31	3.1	19.46	2	19.90	19.65	1.1	25,177	0.00%
2020/03/27	2	19.90	6	19.80	19.85	-4	24,421	-0.02%
2020/03/26	1	19.45	38.8	19.45	19.45	-37.8	23,970	-0.16%
2020/03/25	2	19.48	1	19.70	19.50	1	23,915	0.00%
2020/03/24	0	0.00	5	18.80	18.60	-5	23,630	-0.02%
2020/03/23	2	18.10	2	17.95	17.95	0	23,369	0.00%
2020/03/20	5	18.26	0	0.00	18.65	5	23,198	0.02%
2020/03/19	36	17.94	21	18.07	17.25	15	22,229	0.07%
2020/03/18	12	19.10	0	0.00	19.05	12	20,736	0.06%
2020/03/17	6	19.44	1	19.35	19.45	5	19,882	0.03%
2020/03/16	8	20.44	0	0.00	20.10	8	18,962	0.04%
2020/03/13	14	20.53	0	0.00	21.15	14	18,356	0.08%
2020/03/12	18	21.80	11	21.86	21.80	7	17,142	0.04%
2020/03/10	4	22.39	6	22.39	22.60	-2	16,170	-0.01%
2020/03/09	27	22.79	0	0.00	22.70	27	15,642	0.17%
2020/03/06	9	23.43	0	0.00	23.25	9	15,037	0.06%
2020/03/04	2	23.33	0	0.00	23.50	2	14,668	0.01%
2020/03/03	1	23.30	0	0.00	23.50	1	14,488	0.01%
2020/03/02	16.1	23.23	0	0.00	23.20	16.1	14,264	0.11%
2020/02/27	14	23.69	0	0.00	23.70	14	14,559	0.10%
2020/02/26	4	23.80	1	23.85	23.90	3	14,324	0.02%
2020/02/24	2	24.10	0	0.00	24.10	2	13,918	0.01%
2020/02/21	0	0.00	1.5	24.53	24.40	-1.5	13,810	-0.01%
2020/02/20	0	0.00	2	24.68	24.50	-2	13,714	-0.01%
2020/02/19	0	0.00	2	24.55	24.60	-2	13,555	-0.01%
2020/02/13	1	24.05	0	0.00	24.10	1	13,349	0.01%
2020/02/12	1	24.00	0	0.00	24.00	1	13,399	0.01%
2020/02/11	3	24.10	0	0.00	24.10	3	13,312	0.02%
2020/02/10	0	0.00	1	23.90	24.05	-1	13,321	-0.01%
2020/02/07	1	24.10	0	0.00	24.10	1	13,408	0.01%
2020/02/06	0	0.00	11	24.00	24.15	-11	13,448	-0.08%
2020/02/04	2	23.35	0	0.00	23.55	2	13,309	0.02%
2020/02/03	2	23.03	0	0.00	23.45	2	13,336	0.01%
2020/01/31	2.1	23.58	1	23.60	23.60	1.1	13,143	0.01%
2020/01/30	11	23.73	14	23.74	23.50	-3	12,848	-0.02%
2020/01/20	1	24.55	3	24.55	24.55	-2	11,839	-0.02%
2020/01/17	0	0.00	8	24.13	24.35	-8	11,632	-0.07%
2020/01/15	0	0.00	3	24.00	24.00	-3	11,652	-0.03%
2020/01/13	0	0.00	3	23.85	23.90	-3	11,468	-0.03%
2020/01/09	0	0.00	1	23.40	23.50	-1	11,236	-0.01%
2020/01/08	8	23.26	2	23.35	23.25	6	11,153	0.05%
2020/01/07	3	23.57	0	0.00	23.55	3	10,817	0.03%
2020/01/06	2	23.70	1	23.70	23.70	1	10,787	0.01%
2020/01/03	0.1	23.85	0	0.00	23.85	0.1	10,770	0.00%
2020/01/02	1	23.70	0	0.00	23.70	1	10,775	0.01%
2019/12/31	3	23.77	0	0.00	23.70	3	10,678	0.03%
2019/12/30	1	23.85	0	0.00	23.95	1	10,638	0.01%
2019/12/24	0	0.00	0.8	23.85	23.85	-0.8	11,117	-0.01%
2019/12/23	0	0.00	5	23.85	23.95	-5	11,246	-0.04%
2019/12/20	0	0.00	1	24.00	23.90	-1	11,508	-0.01%
2019/12/19	0	0.00	1	24.00	24.00	-1	11,463	-0.01%
2019/12/18	1	23.60	5.8	23.85	23.90	-4.8	11,314	-0.04%
2019/12/17	0	0.00	7	23.39	23.60	-7	11,273	-0.06%
2019/12/16	1	23.15	0	0.00	23.20	1	11,028	0.01%
2019/12/13	0	0.00	9	23.25	23.30	-9	11,039	-0.08%
2019/12/12	0	0.00	2	23.10	23.10	-2	10,927	-0.02%
2019/12/06	2	22.90	0	0.00	22.95	2	11,363	0.02%
2019/12/05	2	22.98	20	22.95	22.90	-18	11,528	-0.16%
2019/12/04	1.1	23.00	1	23.00	23.00	0.1	11,564	0.00%
2019/11/29	3.3	22.97	0	0.00	22.95	3.3	11,612	0.03%
2019/11/28	0	0.00	1	22.95	23.00	-1	11,593	-0.01%
2019/11/26	0.1	23.00	1	23.00	23.00	-0.9	11,788	-0.01%
2019/11/25	1	22.80	1	22.85	22.80	0	10,965	0.00%
2019/11/22	2	22.75	7	22.84	22.90	-5	11,170	-0.04%
2019/11/21	1	22.65	0	0.00	22.65	1	11,226	0.01%
2019/11/20	2	22.83	0	0.00	22.90	2	11,233	0.02%
2019/11/18	1	22.60	0.4	22.80	22.80	0.6	11,331	0.00%
2019/11/13	1	22.60	0	0.00	22.60	1	11,539	0.01%
2019/11/08	1	22.75	0	0.00	22.80	1	11,848	0.01%
2019/11/06	2	22.70	0	0.00	22.75	2	12,798	0.02%
2019/11/05	2	22.60	0	0.00	22.75	2	12,933	0.02%
2019/11/04	0.1	22.70	0	0.00	22.70	0.1	13,020	0.00%
2019/11/01	1	22.40	0	0.00	22.50	1	13,185	0.01%
2019/10/31	5	22.40	0	0.00	22.35	5	13,385	0.04%
2019/10/30	1	22.30	0	0.00	22.35	1	13,344	0.01%
2019/10/28	20	22.30	12	22.30	22.30	8	13,625	0.06%
2019/10/25	0	0.00	1	22.20	22.30	-1	13,741	-0.01%
2019/10/24	0.4	22.20	2	22.15	22.20	-1.6	13,792	-0.01%
2019/10/23	4	22.00	2	22.05	22.00	2	13,820	0.01%
2019/10/21	7	22.05	0	0.00	22.20	7	13,680	0.05%
2019/10/18	0	0.00	0.1	22.15	22.05	-0.1	13,716	0.00%
2019/10/17	0.6	22.15	0	0.00	22.10	0.6	13,774	0.00%
2019/10/15	2	22.00	0	0.00	22.05	2	13,859	0.01%
2019/10/09	1	21.95	0	0.00	21.85	1	13,990	0.01%
2019/10/08	1	22.00	0	0.00	22.10	1	13,947	0.01%
2019/10/07	1	21.90	0	0.00	21.90	1	13,985	0.01%
2019/10/04	0	0.00	1	21.95	22.00	-1	14,101	-0.01%
2019/10/02	3.1	22.00	0	0.00	21.95	3.1	14,160	0.02%
2019/10/01	2	21.93	0	0.00	22.05	2	14,155	0.01%
2019/09/27	1	21.85	0	0.00	21.80	1	13,955	0.01%
2019/09/26	2	22.00	0	0.00	21.95	2	13,866	0.01%
2019/09/25	12.7	21.94	3	21.95	22.10	9.7	13,860	0.07%
2019/09/24	7	22.09	5.6	22.16	22.15	1.4	13,610	0.01%
2019/09/23	0.3	22.40	0	0.00	22.20	0.3	13,511	0.00%
2019/09/20	1	22.25	0	0.00	22.40	1	13,608	0.01%
2019/09/17	2	22.13	0	0.00	22.20	2	13,455	0.01%
2019/09/16	2	22.12	0	0.00	22.10	2	13,651	0.01%
2019/09/12	5.4	22.04	0	0.00	22.00	5.4	13,649	0.04%
2019/09/11	0	0.00	5	21.95	22.00	-5	13,909	-0.04%
2019/09/10	1	21.85	2	21.90	22.00	-1	13,768	-0.01%
2019/09/09	4	21.58	0	21.75	21.65	4	13,534	0.03%
2019/09/03	2	21.45	0	0.00	21.35	2	13,704	0.01%
2019/09/02	1.1	21.47	0	0.00	21.50	1.1	13,908	0.01%
2019/08/30	2	21.40	0	0.00	21.50	2	14,109	0.01%
2019/08/21	3	21.22	1	21.25	21.15	2	14,802	0.01%
2019/08/20	1	21.30	1.5	21.37	21.30	-0.5	14,756	0.00%
2019/08/19	0	0.00	2	21.33	21.35	-2	14,771	-0.01%
2019/08/16	5	21.03	0	0.00	21.25	5	14,775	0.03%
2019/08/15	7	21.06	0	0.00	21.15	7	14,743	0.05%
2019/08/14	4	21.21	0	0.00	21.20	4	14,896	0.03%
2019/08/13	8	21.33	0	0.00	21.15	8	14,958	0.05%
2019/08/12	2	21.40	0	0.00	21.55	2	14,659	0.01%
2019/08/08	1	22.80	0	0.00	22.80	1	14,130	0.01%
2019/08/07	4	22.71	0	0.00	22.70	4	13,781	0.03%
2019/08/05	1	23.05	17.5	22.90	23.00	-16.5	13,534	-0.12%
2019/08/02	2	22.88	2	22.90	22.95	0	13,376	0.00%
2019/08/01	1.1	23.10	2	23.18	23.10	-0.9	13,283	-0.01%
2019/07/31	0.3	23.30	0.1	23.30	23.40	0.3	13,181	0.00%
2019/07/30	2.5	23.24	0	0.00	23.25	2.5	12,971	0.02%
2019/07/25	0	0.00	0.2	23.10	23.15	-0.2	13,305	0.00%
2019/07/24	1	23.05	0	0.00	23.10	1	13,494	0.01%
2019/07/22	0	0.00	5.4	23.15	23.10	-5.4	13,645	-0.04%
2019/07/19	1	23.05	0	0.00	23.10	1	13,669	0.01%
2019/07/16	3	22.95	0	0.00	23.00	3	13,557	0.02%
2019/07/10	0	0.00	6.3	22.80	22.85	-6.3	13,815	-0.05%
2019/07/09	0.1	22.75	0	0.00	22.70	0.1	13,823	0.00%
2019/07/05	0	0.00	3	22.75	22.85	-3	13,944	-0.02%
2019/07/03	0	0.00	0.5	22.75	22.75	-0.5	14,147	0.00%
2019/07/01	0.4	22.75	0	0.00	22.75	0.4	14,227	0.00%
2019/06/27	0	0.00	11	22.70	22.75	-11	14,267	-0.08%
2019/06/26	0.6	22.70	3	22.70	22.70	-2.4	14,310	-0.02%
2019/06/24	0	0.00	6	22.70	22.70	-6	14,435	-0.04%
2019/06/21	1	22.50	0	0.00	22.50	1	14,485	0.01%
2019/06/20	0	0.00	1	22.75	22.70	-1	14,356	-0.01%
2019/06/19	0	0.00	2	22.58	22.70	-2	14,359	-0.01%
2019/06/18	0	0.00	5	22.30	22.30	-5	14,115	-0.04%
2019/06/13	8	22.05	0	0.00	22.15	8	14,388	0.06%
2019/06/12	2	21.93	0	0.00	21.95	2	14,568	0.01%
2019/06/05	3	22.50	3	22.65	22.50	0	13,920	0.00%
2019/06/04	0	0.00	6	22.50	22.60	-6	13,830	-0.04%
2019/06/03	0.1	22.35	0	0.00	22.35	0.1	13,739	0.00%
2019/05/31	0.1	22.45	0	0.00	22.60	0.1	13,666	0.00%
2019/05/30	0	0.00	2	22.45	22.45	-2	13,369	-0.01%
2019/05/29	0.5	22.25	0	0.00	22.30	0.5	13,525	0.00%
2019/05/27	6	22.15	0	0.00	22.15	6	13,278	0.05%
2019/05/21	0	0.00	3	22.10	22.20	-3	13,414	-0.02%
2019/05/15	0	0.00	0	21.60	21.50	0	13,179	0.00%
2019/05/10	1	21.65	0	0.00	21.60	1	13,452	0.01%
2019/05/09	0	0.00	3	21.75	21.70	-3	13,437	-0.02%
2019/05/08	0	0.00	1	21.90	21.90	-1	13,381	-0.01%
2019/05/07	1	21.95	0	0.00	21.95	1	13,383	0.01%
2019/05/06	0	0.00	2	21.75	21.80	-2	13,447	-0.01%
2019/05/03	0	0.00	70	22.00	22.00	-70	13,361	-0.52%
2019/04/30	0.1	21.95	0	0.00	22.05	0.1	12,997	0.00%
2019/04/29	0	0.00	2	21.75	21.90	-2	12,813	-0.02%
2019/04/26	0	0.00	4	21.50	21.60	-4	12,793	-0.03%
2019/04/25	0	0.00	0.1	21.60	21.60	-0.1	12,795	0.00%
2019/04/24	1	21.40	0	0.00	21.50	1	12,837	0.01%
2019/04/22	13	21.40	0	0.00	21.35	13	13,112	0.10%
2019/04/19	0	0.00	1	21.40	21.55	-1	13,184	-0.01%
2019/04/16	0	0.00	0.1	21.30	21.30	-0.1	13,163	0.00%
2019/04/15	1	21.30	0	0.00	21.30	1	13,179	0.01%
2019/04/10	1	21.20	0	0.00	21.30	1	13,026	0.01%
2019/04/09	0	0.00	4	21.20	21.25	-4	13,024	-0.03%
2019/04/08	1	21.15	0	0.00	21.15	1	12,939	0.01%
2019/04/03	0	0.00	5	21.18	21.20	-5	12,791	-0.04%
2019/04/02	1	21.05	0	0.00	21.10	1	12,674	0.01%
2019/04/01	1.1	21.05	7	21.15	21.10	-5.9	12,738	-0.05%
2019/03/29	1	21.00	9	21.00	21.10	-8	12,527	-0.06%
2019/03/28	1	21.00	0	0.00	21.05	1	12,396	0.01%
2019/03/26	1	20.90	0	0.00	21.10	1	12,412	0.01%
2019/03/25	1	20.95	0	0.00	20.90	1	12,408	0.01%
2019/03/22	2	21.10	0	0.00	21.10	2	12,398	0.02%
2019/03/19	0	0.00	42	21.05	21.00	-42	12,260	-0.34%
2019/03/18	2.3	20.96	0	0.00	21.00	2.3	12,225	0.02%
2019/03/15	3	20.85	0	0.00	20.85	3	12,204	0.02%
2019/03/12	0	0.00	3.1	20.90	21.00	-3.1	12,198	-0.03%
2019/03/08	2	20.85	0	0.00	20.85	2	12,463	0.02%
2019/03/07	2	20.88	10.3	20.90	20.95	-8.3	13,755	-0.06%
2019/03/05	0	0.00	8	20.80	20.80	-8	13,811	-0.06%
2019/03/04	0.1	20.95	0	0.00	20.95	0.1	13,833	0.00%
2019/02/27	0	0.00	8	20.80	20.80	-8	13,662	-0.06%
2019/02/14	0	0.00	50	20.70	20.60	-50	13,277	-0.38%
2019/02/13	3	20.62	50	20.65	20.60	-47	13,139	-0.36%
2019/02/12	0	0.00	50	20.60	20.60	-50	12,983	-0.39%
2019/02/11	2	20.40	0	0.00	20.40	2	13,010	0.02%
2019/01/30	0.1	20.40	0	0.00	20.40	0.1	12,914	0.00%
2019/01/29	1	20.30	0	0.00	20.35	1	12,803	0.01%
2019/01/28	1	20.30	0	0.00	20.30	1	12,742	0.01%
2019/01/24	0.2	20.20	0	0.00	20.20	0.2	12,642	0.00%
2019/01/23	1	20.10	0	0.00	20.10	1	12,812	0.01%
2019/01/18	0	0.00	0.4	20.20	20.20	-0.4	12,918	0.00%
2019/01/17	5	19.95	0	0.00	20.05	5	13,148	0.04%
2019/01/15	1	20.00	1	20.05	20.15	0	13,330	0.00%
2019/01/14	1	20.00	0	0.00	20.20	1	13,072	0.01%
2019/01/04	0	0.00	1	19.80	19.85	-1	13,757	-0.01%
2019/01/02	0.1	19.90	0	0.00	19.80	0.1	14,784	0.00%
2018/12/28	0	0.00	1	19.95	20.00	-1	14,930	-0.01%
2018/12/26	0	0.00	23	19.71	19.70	-23	15,158	-0.15%
2018/12/21	0	0.00	6	19.76	19.75	-6	15,610	-0.04%
2018/12/20	1	19.80	1	19.85	19.90	0	15,670	0.00%
2018/12/19	2	19.70	0	0.00	19.90	2	15,710	0.01%
2018/12/18	35	19.73	0	0.00	19.80	35	15,626	0.22%
2018/12/17	2	19.95	0	0.00	19.85	2	15,797	0.01%
2018/12/14	1	19.80	0	0.00	19.95	1	15,718	0.01%
2018/12/12	2	19.80	0	0.00	19.75	2	15,670	0.01%
2018/12/11	2	19.73	0	0.00	19.75	2	15,534	0.01%
2018/12/10	0	0.00	1	19.75	19.75	-1	15,478	-0.01%
2018/12/07	1	19.90	0	0.00	19.85	1	15,470	0.01%
2018/12/06	20	19.85	2.4	19.89	19.90	17.6	15,479	0.11%
2018/12/05	3	19.93	0	0.00	19.95	3	15,370	0.02%
2018/12/04	0	0.00	6.1	20.00	20.00	-6.1	15,341	-0.04%
2018/12/03	15.1	20.05	6	20.13	20.05	9.1	15,249	0.06%
2018/11/30	2	19.95	1	20.40	19.95	1	14,999	0.01%
2018/11/28	1	20.25	0	0.00	20.25	1	13,781	0.01%
2018/11/27	1	20.20	0	0.00	20.35	1	13,689	0.01%
2018/11/26	0	0.00	1	20.40	20.20	-1	13,754	-0.01%
2018/11/14	0	0.00	3	20.05	20.40	-3	13,744	-0.02%
2018/11/13	0	0.00	2	20.00	20.00	-2	13,770	-0.01%
2018/11/12	1.1	20.16	0	0.00	20.20	1.1	13,651	0.01%
2018/11/08	0	0.00	4.1	20.06	20.30	-4.1	13,805	-0.03%
2018/11/07	2	19.95	1	19.95	20.00	1	13,680	0.01%
2018/11/05	1	19.55	0	0.00	19.75	1	14,503	0.01%
2018/11/02	1	19.50	1	19.55	19.65	0	15,174	0.00%
2018/10/30	3	19.35	0	0.00	19.40	3	15,741	0.02%
2018/10/29	1	19.35	0	0.00	19.40	1	15,706	0.01%
2018/10/26	5	19.39	0	0.00	19.50	5	15,824	0.03%
2018/10/25	4	19.30	5.1	19.36	19.40	-1.1	15,814	-0.01%
2018/10/24	4	19.38	0	0.00	19.50	4	15,712	0.03%
2018/10/23	8	19.63	1	19.60	19.60	7	15,663	0.04%
2018/10/22	3	19.72	0	0.00	19.90	3	15,776	0.02%
2018/10/18	2	19.80	0	0.00	19.80	2	15,881	0.01%
2018/10/17	1	19.80	0	0.00	19.75	1	15,910	0.01%
2018/10/16	54	19.80	1	19.80	19.80	53	15,759	0.34%
2018/10/15	9	19.85	0	0.00	19.80	9	15,581	0.06%
2018/10/12	9.9	19.85	0	0.00	20.10	9.9	15,337	0.06%
2018/10/11	8	20.07	8	20.03	19.95	0	14,895	0.00%
2018/10/08	1	20.55	0	0.00	20.50	1	13,803	0.01%
2018/10/05	3	20.40	0	0.00	20.40	3	13,606	0.02%
2018/10/04	1	20.50	0	0.00	20.50	1	13,384	0.01%
2018/10/02	0	0.00	9	20.65	20.60	-9	13,181	-0.07%
2018/09/28	1.1	20.77	0	0.00	20.80	1.1	13,046	0.01%
2018/09/25	4	20.71	0	0.00	20.80	4	12,703	0.03%
2018/09/21	7	20.73	0	0.00	20.70	7	12,669	0.06%
2018/09/20	10	20.64	0	0.00	20.60	10	12,513	0.08%
2018/09/19	0	0.00	12	20.45	20.55	-12	12,606	-0.10%
2018/09/11	1	20.30	0	0.00	20.40	1	13,095	0.01%
2018/09/10	3	20.32	0	0.00	20.35	3	13,387	0.02%
2018/09/07	1	20.45	2	20.40	20.40	-1	13,665	-0.01%
2018/09/06	100	20.40	4	20.34	20.50	96	13,713	0.70%
2018/08/31	0.1	20.65	0	0.00	20.55	0.1	13,770	0.00%
2018/08/30	4	20.40	0	0.00	20.40	4	13,775	0.03%
2018/08/29	3	20.40	0	0.00	20.50	3	13,910	0.02%
2018/08/28	2	20.40	0	0.00	20.45	2	13,931	0.01%
2018/08/16	0.5	20.30	0	0.00	20.15	0.5	15,237	0.00%
2018/08/15	2	20.25	0	0.00	20.20	2	15,188	0.01%
2018/08/14	4	20.34	0	0.00	20.35	4	15,051	0.03%
2018/08/13	2	20.38	0	0.00	20.40	2	15,029	0.01%
2018/08/10	4	20.48	0	0.00	20.50	4	14,979	0.03%
2018/08/09	0	0.00	11	21.25	21.35	-11	14,262	-0.08%
2018/08/08	5	21.26	0	0.00	21.30	5	13,596	0.04%
2018/08/06	1	21.10	0	0.00	21.20	1	13,258	0.01%
2018/08/02	2	20.95	0	0.00	20.95	2	13,076	0.02%
2018/08/01	5	21.00	0	0.00	21.05	5	12,969	0.04%
2018/07/31	0.1	21.00	0	0.00	21.05	0.1	12,901	0.00%
2018/07/27	0.5	21.00	0	0.00	21.00	0.5	12,644	0.00%
2018/07/26	3	20.90	1	20.85	20.90	2	12,461	0.02%
2018/07/25	1	20.75	0	0.00	20.80	1	12,412	0.01%
2018/07/20	0	0.00	21	20.70	20.70	-21	12,632	-0.17%
2018/07/19	0	0.00	2	20.63	20.60	-2	12,655	-0.02%
2018/07/18	0	0.00	20	20.75	20.75	-20	12,722	-0.16%
2018/07/12	1	20.60	0	0.00	20.60	1	12,895	0.01%
2018/07/11	1	20.35	0	0.00	20.40	1	12,950	0.01%
2018/07/10	2	20.40	0	0.00	20.50	2	12,983	0.02%
2018/07/09	2	20.45	0	0.00	20.35	2	13,016	0.02%
2018/07/06	1	20.20	0	0.00	20.25	1	13,005	0.01%
2018/07/05	4	20.29	0	0.00	20.20	4	12,962	0.03%
2018/07/02	2	20.33	0	0.00	20.30	2	13,109	0.02%
2018/06/29	0.1	20.60	0	0.00	20.60	0.1	13,082	0.00%
2018/06/27	3	20.35	0	0.00	20.35	3	12,830	0.02%
2018/06/26	1	20.35	0	0.00	20.35	1	12,851	0.01%
2018/06/25	0	0.00	7	20.50	20.45	-7	12,814	-0.05%
2018/06/20	2	20.60	0	0.00	20.50	2	12,782	0.02%
2018/06/19	3	20.48	0	0.00	20.40	3	12,743	0.02%
2018/06/14	1	20.75	0	0.00	20.70	1	12,164	0.01%
2018/06/12	1	20.95	2	21.00	20.90	-1	12,537	-0.01%
2018/06/11	0	0.00	0.2	21.10	21.10	-0.2	12,523	0.00%
2018/06/08	4	20.99	21.3	21.00	21.05	-17.3	12,609	-0.14%
2018/06/04	0.1	20.80	0	0.00	20.85	0.1	12,524	0.00%
2018/06/01	0	0.00	1.1	20.44	20.75	-1.1	12,550	-0.01%
2018/05/31	9	20.60	0	0.00	20.35	9	12,429	0.07%
2018/05/30	1	20.60	0	0.00	20.55	1	11,583	0.01%
2018/05/23	1	20.65	0	0.00	20.60	1	12,047	0.01%
2018/05/22	1	20.75	0	0.00	20.70	1	12,129	0.01%
2018/05/17	0	0.00	1	20.75	20.65	-1	12,745	-0.01%
2018/05/15	1	20.65	10	20.75	20.55	-9	13,080	-0.07%
2018/05/11	2	20.45	1	20.50	20.60	1	13,895	0.01%
2018/05/10	0	0.00	1	20.35	20.35	-1	13,823	-0.01%
2018/05/09	0	0.00	1	20.30	20.30	-1	13,841	-0.01%
2018/05/07	9	20.32	0	0.00	20.30	9	13,992	0.06%
2018/05/04	1	20.30	4	20.36	20.30	-3	13,988	-0.02%
2018/05/03	0.1	20.45	0	0.00	20.40	0.1	13,969	0.00%
2018/05/02	1	20.40	0	0.00	20.45	1	14,052	0.01%
2018/04/27	0	0.00	12	20.35	20.45	-12	14,028	-0.09%
2018/04/26	0	0.00	2	20.50	20.50	-2	13,954	-0.01%
2018/04/25	1	20.40	11	20.45	20.50	-10	13,979	-0.07%
2018/04/24	0	0.00	3	20.40	20.50	-3	14,070	-0.02%
2018/04/18	1	20.20	20	20.25	20.25	-19	14,412	-0.13%
2018/04/17	1	20.20	0	0.00	20.25	1	14,531	0.01%
2018/04/13	5	20.26	10	20.30	20.30	-5	14,736	-0.03%
2018/04/12	3	20.25	0.4	20.35	20.35	2.6	14,991	0.02%
2018/04/11	1	20.30	0	0.00	20.30	1	15,149	0.01%
2018/04/10	0	0.00	1	20.30	20.30	-1	15,179	-0.01%
2018/04/09	1	20.10	0	0.00	20.20	1	15,205	0.01%
2018/04/03	1	20.20	0	0.00	20.20	1	15,129	0.01%
2018/04/02	1	20.30	0	0.00	20.25	1	15,180	0.01%
2018/03/31	0.1	20.30	0	0.00	20.30	0.1	15,155	0.00%
2018/03/30	1	20.30	0	0.00	20.25	1	15,169	0.01%
2018/03/29	2	20.15	0	0.00	20.25	2	15,097	0.01%
2018/03/26	3	20.00	0	0.00	20.05	3	14,743	0.02%
2018/03/23	1	20.00	1	20.05	20.05	0	14,680	0.00%
2018/03/22	2	20.10	0	0.00	20.15	2	14,604	0.01%
2018/03/21	3	20.10	20	20.05	20.10	-17	14,523	-0.12%
2018/03/19	6	20.13	0	0.00	20.20	6	14,759	0.04%
2018/03/15	1	20.05	0	0.00	20.05	1	14,458	0.01%
2018/03/14	1.1	20.15	0	0.00	20.15	1.1	14,458	0.01%
2018/03/12	1	20.00	1	20.05	20.05	0	14,424	0.00%
2018/03/09	1	19.95	1	20.00	20.00	0	14,647	0.00%
2018/03/07	0	0.00	3	19.98	19.85	-3	14,827	-0.02%
2018/03/05	13	19.81	0	0.00	19.80	13	15,202	0.09%
2018/03/02	8	19.78	0	0.00	19.80	8	15,164	0.05%
2018/03/01	1	19.90	1	19.90	19.95	0	15,094	0.00%
2018/02/27	1.7	20.04	1	20.15	20.00	0.7	15,014	0.00%
2018/02/26	0	0.00	2	20.00	20.10	-2	14,821	-0.01%
2018/02/23	1	20.00	0	0.00	19.90	1	14,730	0.01%
2018/02/22	1	19.65	2	19.70	19.85	-1	14,828	-0.01%
2018/02/21	0	0.00	3	19.70	19.75	-3	14,934	-0.02%
2018/02/12	3	19.45	0	0.00	19.45	3	14,828	0.02%
2018/02/09	17	19.48	2	19.45	19.45	15	14,731	0.10%
2018/02/07	13	19.70	4	19.85	19.65	9	14,846	0.06%
2018/02/06	9	19.59	42	19.66	19.50	-33	14,673	-0.22%
2018/02/05	5	19.94	0	0.00	20.10	5	13,880	0.04%
2018/01/31	0.1	20.05	10	20.00	20.15	-9.9	13,795	-0.07%
2018/01/30	2	20.15	0	0.00	20.05	2	13,776	0.01%
2018/01/22	2.1	20.00	0	0.00	20.00	2.1	14,205	0.01%
2018/01/19	0	0.00	1	20.00	20.05	-1	14,874	-0.01%
2018/01/17	0	0.00	4	20.05	20.05	-4	15,281	-0.03%
2018/01/16	10	20.00	0	0.00	20.00	10	15,215	0.07%
2018/01/15	0	0.00	1	19.90	20.00	-1	15,109	-0.01%
2018/01/12	7	19.83	0	0.00	19.85	7	15,158	0.05%
2018/01/11	7	19.80	10	19.80	19.85	-3	15,111	-0.02%
2018/01/05	1	19.60	0	0.00	19.70	1	15,164	0.01%
2018/01/04	0	19.60	0	0.00	19.60	0	15,330	0.00%
2018/01/02	0	0.00	2	19.45	19.55	-2	15,625	-0.01%