第一金 (2892)-台新-新莊券商分點個股進出

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
27.40
漲跌
▲0.05
漲幅
+0.18%
成交量
8,536張
產業
上市金融類股
2207人加入追蹤

立即追蹤
本地時間:14:30

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

第一金 (2892)籌碼相關－台新-新莊券商分點個股進出

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

台新-新莊券商分點個股進出
台新-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	0.1	27.50	27.40	-0.1	13,683	0.00%
2024/04/30	3	27.40	1	27.45	27.35	2	13,538	0.01%
2024/04/29	0	0.00	0.1	27.37	27.50	-0.1	13,486	0.00%
2024/04/26	6	26.93	0	0.00	26.95	6	13,225	0.05%
2024/04/25	5.4	27.09	0	0.00	26.90	5.4	13,260	0.04%
2024/04/19	9.1	26.61	0	0.00	26.65	9.1	13,683	0.07%
2024/04/18	0.1	26.90	0	0.00	26.90	0.1	13,366	0.00%
2024/04/17	1.2	26.90	0	0.00	26.90	1.2	13,304	0.01%
2024/04/16	4.6	26.81	10	26.90	26.75	-5.4	13,255	-0.04%
2024/04/15	0	0.00	4.1	27.25	27.20	-4.1	12,912	-0.03%
2024/04/12	42.3	27.25	0	0.00	27.35	42.3	12,922	0.33%
2024/04/10	4	27.61	8	27.56	27.50	-4	12,862	-0.03%
2024/04/08	0	0.00	1	27.50	27.45	-1	12,933	-0.01%
2024/04/03	14.4	27.22	0	0.00	27.15	14.4	12,931	0.11%
2024/04/02	0.5	27.75	0	0.00	27.75	0.5	12,738	0.00%
2024/04/01	0	0.00	1	27.80	27.75	-1	12,763	-0.01%
2024/03/27	0	27.70	0	0.00	27.70	0	12,472	0.00%
2024/03/26	1	27.75	3	27.72	27.80	-2	12,502	-0.02%
2024/03/25	1	27.60	0.4	27.60	27.70	0.6	12,610	0.01%
2024/03/21	3	27.45	0	0.00	27.55	3	12,499	0.02%
2024/03/20	0	0.00	0.1	27.30	27.20	-0.1	12,578	0.00%
2024/03/19	20	27.40	0	0.00	27.35	20	12,480	0.16%
2024/03/18	1	27.45	3	27.47	27.45	-2	12,439	-0.02%
2024/03/15	2.4	27.42	2	27.53	27.60	0.4	12,363	0.00%
2024/03/14	0	0.00	8	27.60	27.65	-8	11,837	-0.07%
2024/03/13	2.2	27.25	4	27.25	27.25	-1.8	11,503	-0.02%
2024/03/12	0.2	27.10	0	0.00	27.05	0.2	11,330	0.00%
2024/03/08	0	0.00	13	27.15	27.10	-13	11,310	-0.11%
2024/03/07	5.2	27.00	0	0.00	27.00	5.2	11,333	0.05%
2024/03/06	2	27.03	9	27.09	27.10	-7	11,411	-0.06%
2024/03/05	13.1	26.94	1	26.95	26.90	12.1	11,789	0.10%
2024/03/04	22.8	26.95	1	26.95	26.95	21.8	11,792	0.18%
2024/03/01	0.7	27.10	2	27.10	27.05	-1.3	11,812	-0.01%
2024/02/29	2.2	26.96	1	27.20	27.10	1.2	11,947	0.01%
2024/02/27	0.2	27.00	0	0.00	26.90	0.2	11,741	0.00%
2024/02/26	2	26.90	6.9	27.00	26.90	-4.9	11,702	-0.04%
2024/02/23	4	27.21	0	0.00	27.15	4	11,600	0.03%
2024/02/22	1	27.20	6	27.26	27.25	-5	11,877	-0.04%
2024/02/21	2.2	27.30	4.1	27.40	27.20	-1.9	11,862	-0.02%
2024/02/20	0.1	27.30	3	27.35	27.40	-2.9	11,915	-0.02%
2024/02/19	0	0.00	10	27.05	27.20	-10	12,068	-0.08%
2024/02/16	5	26.85	5	27.00	26.85	0	12,124	0.00%
2024/02/15	5	26.75	0	0.00	26.75	5	12,089	0.04%
2024/02/05	0.2	26.90	0	0.00	26.80	0.2	11,901	0.00%
2024/02/02	0	0.00	5	27.00	27.00	-5	11,830	-0.04%
2024/01/31	1	26.60	1	26.60	26.60	0	11,711	0.00%
2024/01/30	5	26.65	0	0.00	26.50	5	11,655	0.04%
2024/01/25	0	0.00	20	26.65	26.65	-20	11,726	-0.17%
2024/01/24	0	0.00	21	26.55	26.60	-21	11,714	-0.18%
2024/01/23	7	26.60	3.3	26.41	26.50	3.7	11,731	0.03%
2024/01/22	0	26.55	20	26.50	26.40	-20	11,756	-0.17%
2024/01/19	2	26.40	0	0.00	26.45	2	11,730	0.02%
2024/01/18	2.1	26.23	0	0.00	26.20	2.1	11,764	0.02%
2024/01/17	5.5	26.29	0	0.00	26.10	5.5	11,754	0.05%
2024/01/16	21.7	26.64	0	0.00	26.50	21.7	11,459	0.19%
2024/01/15	19.1	26.94	0	0.00	26.80	19.1	11,258	0.17%
2024/01/11	1	27.05	10	27.10	27.05	-9	11,438	-0.08%
2024/01/10	3	27.00	2.1	27.15	26.90	0.9	11,439	0.01%
2024/01/08	0	0.00	0	27.25	27.25	0	11,481	0.00%
2024/01/05	3.5	27.17	4	27.20	27.00	-0.6	11,476	0.00%
2024/01/04	5.2	27.00	3	27.10	27.00	2.2	11,549	0.02%
2024/01/03	1	27.05	0.3	27.00	27.00	0.7	11,752	0.01%
2024/01/02	0	0.00	1	27.40	27.25	-1	11,700	-0.01%
2023/12/29	1	27.40	1	27.40	27.40	0	11,710	0.00%
2023/12/28	0	0.00	6.5	27.30	27.45	-6.5	11,986	-0.05%
2023/12/27	1	27.15	1	27.20	27.20	0	11,954	0.00%
2023/12/26	1	27.00	3.7	26.92	27.00	-2.7	11,949	-0.02%
2023/12/25	2	26.75	0	0.00	26.85	2	11,980	0.02%
2023/12/22	1	26.85	0	0.00	26.75	1	12,098	0.01%
2023/12/21	1.5	26.75	0	0.00	26.80	1.5	12,206	0.01%
2023/12/20	5.4	27.01	0	0.00	26.90	5.4	12,190	0.04%
2023/12/19	0.3	27.35	0	0.00	27.20	0.3	12,031	0.00%
2023/12/18	0	0.00	2	27.50	27.50	-2	12,109	-0.02%
2023/12/15	1	27.50	0	0.00	27.35	1	12,182	0.01%
2023/12/14	0	0.00	1	27.70	27.60	-1	11,961	-0.01%
2023/12/13	3	27.33	9	27.35	27.40	-6	11,858	-0.05%
2023/12/12	2	27.45	1	27.50	27.50	1	12,137	0.01%
2023/12/11	2.4	27.50	0	27.55	27.55	2.4	12,210	0.02%
2023/12/08	0.8	27.55	0	0.00	27.60	0.8	12,224	0.01%
2023/12/07	0.1	27.60	0	0.00	27.45	0.1	12,328	0.00%
2023/12/05	0	0.00	1	27.30	27.35	-1	12,239	-0.01%
2023/12/04	3.3	27.35	5	27.40	27.35	-1.7	12,220	-0.01%
2023/12/01	18.1	27.43	0	0.00	27.35	18.1	12,174	0.15%
2023/11/29	9	27.77	0	0.00	27.50	9	11,585	0.08%
2023/11/24	1	27.65	2	27.90	27.65	-1	11,623	-0.01%
2023/11/22	0	0.00	2.5	27.77	27.70	-2.5	11,480	-0.02%
2023/11/21	1	27.80	7.2	27.80	27.85	-6.2	11,594	-0.05%
2023/11/17	1	27.55	6	27.58	27.55	-5	11,503	-0.04%
2023/11/16	2	27.33	10	27.36	27.50	-8	11,395	-0.07%
2023/11/15	0	0.00	2.1	27.10	27.15	-2.1	11,271	-0.02%
2023/11/14	0.5	26.90	0	0.00	26.95	0.5	11,277	0.00%
2023/11/13	1	26.75	1	26.85	26.90	0	11,486	0.00%
2023/11/10	0.9	26.85	6	26.75	26.85	-5.1	11,695	-0.04%
2023/11/09	1.1	26.90	0	0.00	26.80	1.1	11,906	0.01%
2023/11/08	3.8	26.86	8.3	26.85	26.85	-4.5	12,160	-0.04%
2023/11/06	0	0.00	0.3	26.85	26.90	-0.3	13,334	0.00%
2023/11/03	0	0.00	2	26.68	26.70	-2	13,520	-0.01%
2023/11/02	0	0.00	0.2	26.30	26.35	-0.2	13,641	0.00%
2023/11/01	0	0.00	1	26.00	26.15	-1	13,861	-0.01%
2023/10/30	1	25.95	0	0.00	25.90	1	14,466	0.01%
2023/10/27	4.3	25.96	0.1	26.05	26.00	4.2	14,522	0.03%
2023/10/25	2	26.05	0	0.00	25.95	2	14,611	0.01%
2023/10/24	1.9	26.02	0	0.00	26.00	1.9	14,735	0.01%
2023/10/23	6.2	26.08	0	0.00	26.00	6.2	14,869	0.04%
2023/10/20	4.2	26.26	0.1	26.30	26.20	4.1	14,880	0.03%
2023/10/19	0.1	26.45	0	0.00	26.40	0.1	14,692	0.00%
2023/10/18	0.1	26.60	0.2	26.65	26.70	-0.1	14,710	0.00%
2023/10/17	0	0.00	5	26.65	26.65	-5	14,709	-0.03%
2023/10/16	0.1	26.75	0	0.00	26.75	0.1	14,736	0.00%
2023/10/13	2	26.68	0	26.75	26.70	2	14,838	0.01%
2023/10/12	1.7	26.83	0	0.00	27.00	1.7	14,904	0.01%
2023/10/11	6.2	26.55	1	26.60	26.85	5.2	14,925	0.04%
2023/10/05	5.1	26.27	0	0.00	26.20	5.1	14,787	0.03%
2023/10/04	3.8	26.06	0	0.00	26.00	3.8	14,770	0.03%
2023/10/03	4	26.45	7	26.45	26.40	-3	14,554	-0.02%
2023/10/02	0.2	26.60	1	26.50	26.55	-0.8	14,675	-0.01%
2023/09/28	8	26.58	1	26.55	26.55	7	14,899	0.05%
2023/09/26	3	26.67	0.5	26.60	26.55	2.5	14,850	0.02%
2023/09/22	7	26.59	0	0.00	26.65	7	14,802	0.05%
2023/09/21	5	26.65	0	0.00	26.55	5	14,822	0.03%
2023/09/20	0.1	27.00	0	0.00	27.00	0.1	14,912	0.00%
2023/09/18	3.3	26.95	0	0.00	27.00	3.3	14,960	0.02%
2023/09/15	1.1	26.82	0	0.00	26.90	1.1	15,054	0.01%
2023/09/14	0	27.10	1	26.80	27.10	-1	14,807	-0.01%
2023/09/13	0.1	26.75	0	0.00	26.75	0.1	14,706	0.00%
2023/09/12	2	26.55	0	0.00	26.75	2	14,916	0.01%
2023/09/11	1.1	26.55	0	0.00	26.60	1.1	14,954	0.01%
2023/09/08	5.1	26.50	0	0.00	26.55	5.1	14,958	0.03%
2023/09/07	0.3	26.49	0	0.00	26.45	0.3	15,063	0.00%
2023/09/06	6.6	26.41	10.2	26.50	26.40	-3.6	15,125	-0.02%
2023/09/05	1	26.55	0	0.00	26.60	1	15,065	0.01%
2023/09/04	6	26.56	0	0.00	26.60	6	15,105	0.04%
2023/09/01	0.2	26.55	0	0.00	26.45	0.2	15,193	0.00%
2023/08/31	1	26.30	0	0.00	26.30	1	15,220	0.01%
2023/08/30	1.1	26.70	0	0.00	26.70	1.1	14,856	0.01%
2023/08/28	0	0.00	5	26.65	26.55	-5	15,349	-0.03%
2023/08/25	21.2	26.26	0	0.00	26.25	21.2	16,008	0.13%
2023/08/24	4	26.41	0	0.00	26.45	4	16,016	0.02%
2023/08/22	3.2	26.25	0	0.00	26.25	3.2	15,982	0.02%
2023/08/21	1	26.30	0	0.00	26.25	1	16,085	0.01%
2023/08/18	19	26.39	1	26.50	26.20	18	16,093	0.11%
2023/08/17	1	26.10	0	0.00	26.10	1	16,002	0.01%
2023/08/16	6	26.16	0	0.00	26.10	6	15,857	0.04%
2023/08/15	7.5	26.70	2	26.58	26.50	5.5	15,730	0.03%
2023/08/14	7.4	26.94	5	26.82	26.85	2.4	15,664	0.02%
2023/08/11	18.8	27.50	0	0.00	27.20	18.8	15,622	0.12%
2023/08/10	9	29.17	2	29.20	29.25	7	14,981	0.05%
2023/08/09	8	29.04	0	0.00	29.15	8	14,518	0.06%
2023/08/08	1	28.85	0	0.00	28.85	1	14,259	0.01%
2023/08/07	3	29.00	1	28.95	28.95	2	14,089	0.01%
2023/08/04	4.3	28.81	0	0.00	28.75	4.3	13,884	0.03%
2023/08/02	4	29.00	8.5	28.90	28.90	-4.5	13,674	-0.03%
2023/08/01	3	29.05	0	0.00	29.25	3	13,459	0.02%
2023/07/31	8	29.20	0.1	29.20	29.05	7.9	13,406	0.06%
2023/07/28	7	28.84	6	28.70	28.80	1	13,397	0.01%
2023/07/26	0	0.00	2	28.60	28.70	-2	13,506	-0.01%
2023/07/25	8	28.15	0	0.00	28.35	8	13,371	0.06%
2023/07/24	0.1	28.20	0	0.00	28.05	0.1	13,347	0.00%
2023/07/21	1	28.20	0	0.00	28.20	1	13,466	0.01%
2023/07/20	0	0.00	2	28.20	28.30	-2	13,569	-0.01%
2023/07/19	0	0.00	2	28.15	28.15	-2	13,525	-0.01%
2023/07/18	1	28.30	5	28.35	28.30	-4	13,445	-0.03%
2023/07/17	9	28.16	24	28.15	28.25	-15	13,284	-0.11%
2023/07/14	0	0.00	3	28.13	28.15	-3	13,188	-0.02%
2023/07/12	0.1	27.75	2	27.90	27.90	-2	13,048	-0.01%
2023/07/10	10.2	27.22	0	0.00	27.30	10.2	12,990	0.08%
2023/07/07	10.4	27.22	0	0.00	27.20	10.4	12,914	0.08%
2023/07/06	4.3	27.46	0	0.00	27.40	4.3	12,789	0.03%
2023/07/05	1	27.75	0.1	27.90	27.80	0.9	12,500	0.01%
2023/07/03	11	27.77	3.1	27.75	27.70	7.9	12,482	0.06%
2023/06/30	1.2	27.66	0	0.00	27.65	1.2	12,546	0.01%
2023/06/29	5	27.65	0	0.00	27.70	5	12,489	0.04%
2023/06/28	2	27.58	0	0.00	27.65	2	12,480	0.02%
2023/06/27	3	27.75	0	0.00	27.70	3	12,251	0.02%
2023/06/26	8.1	27.80	0	0.00	27.75	8.1	12,265	0.07%
2023/06/21	1	27.85	0	0.00	27.90	1	12,181	0.01%
2023/06/20	1	27.75	0	0.00	27.80	1	12,192	0.01%
2023/06/19	10	27.59	1	27.60	27.80	9	12,148	0.07%
2023/06/16	5	27.70	0	0.00	27.60	5	12,157	0.04%
2023/06/15	0.1	27.85	0	0.00	27.70	0.1	12,060	0.00%
2023/06/13	9	27.94	0	0.00	27.90	9	12,293	0.07%
2023/06/12	1	27.95	0	0.00	27.90	1	12,397	0.01%
2023/06/08	0.2	27.90	0.2	27.90	27.95	-0.1	12,812	0.00%
2023/06/07	0	0.00	1.1	27.85	27.90	-1.1	12,920	-0.01%
2023/06/06	18.4	27.75	0	0.00	27.75	18.4	12,970	0.14%
2023/06/05	0	0.00	1	27.85	27.75	-1	12,977	-0.01%
2023/06/02	1	27.60	0	0.00	27.60	1	12,869	0.01%
2023/05/29	8	27.85	2	28.00	28.00	6	12,487	0.05%
2023/05/25	0	27.90	0	0.00	27.75	0	13,228	0.00%
2023/05/24	1	27.80	0	0.00	28.00	1	13,321	0.01%
2023/05/23	9	28.04	0	0.00	28.15	9	13,239	0.07%
2023/05/22	0	0.00	1	28.05	28.00	-1	13,275	-0.01%
2023/05/19	1	27.95	0.3	28.00	28.10	0.7	13,337	0.01%
2023/05/18	1	27.95	0	0.00	28.05	1	13,359	0.01%
2023/05/17	0	0.00	3	27.92	27.90	-3	13,333	-0.02%
2023/05/16	10	27.47	7	27.55	27.55	3	13,251	0.02%
2023/05/15	1	27.50	0	0.00	27.40	1	13,290	0.01%
2023/05/12	4.1	27.25	0	0.00	27.25	4.1	13,371	0.03%
2023/05/11	0	0.00	12	27.44	27.50	-12	13,383	-0.09%
2023/05/10	0.5	27.55	0	0.00	27.50	0.5	13,390	0.00%
2023/05/09	0	0.00	0	27.45	27.55	0	13,446	0.00%
2023/05/08	25	27.31	8	27.25	27.40	17	13,541	0.13%
2023/05/05	0	27.05	0	0.00	27.10	0	13,588	0.00%
2023/05/04	3	26.97	0	0.00	27.05	3	13,797	0.02%
2023/05/03	14	27.06	0	0.00	26.95	14	13,896	0.10%
2023/05/02	1	27.20	3.1	27.13	27.20	-2.1	14,475	-0.01%
2023/04/28	0	27.05	2	27.05	27.10	-2	15,051	-0.01%
2023/04/27	0	0.00	0.2	27.00	27.00	-0.2	15,111	0.00%
2023/04/25	0	26.95	0	0.00	26.90	0	15,143	0.00%
2023/04/24	8	26.90	1	26.95	26.95	7	15,189	0.05%
2023/04/20	0	0.00	1	26.80	26.80	-1	15,606	-0.01%
2023/04/19	1	26.85	0	0.00	26.85	1	15,900	0.01%
2023/04/18	8.1	26.75	0	0.00	26.90	8.1	15,936	0.05%
2023/04/17	0	26.85	0	0.00	26.75	0	16,033	0.00%
2023/04/13	0	0.00	1	26.75	26.75	-1	16,146	-0.01%
2023/04/11	0	0.00	4	26.65	26.65	-4	16,365	-0.02%
2023/04/10	6.6	26.50	0	0.00	26.55	6.6	16,346	0.04%
2023/03/29	0	0.00	2	26.45	26.45	-2	16,253	-0.01%
2023/03/27	8	26.30	6	26.35	26.35	2	16,325	0.01%
2023/03/24	1	26.35	0	0.00	26.35	1	16,501	0.01%
2023/03/22	0	0.00	1	26.15	26.20	-1	16,504	-0.01%
2023/03/21	1.2	25.88	0	0.00	25.85	1.2	16,642	0.01%
2023/03/20	11.1	25.60	5	25.50	25.65	6.1	16,642	0.04%
2023/03/17	19	25.75	15	25.95	25.80	4	16,569	0.02%
2023/03/16	5	25.64	0	0.00	25.80	5	16,434	0.03%
2023/03/15	5.1	26.05	0	0.00	25.90	5.1	16,402	0.03%
2023/03/14	11	26.02	2	26.05	26.00	9	16,502	0.05%
2023/03/13	8.4	26.21	0	0.00	26.25	8.4	16,301	0.05%
2023/03/10	9.9	26.41	0	0.00	26.35	9.9	16,140	0.06%
2023/03/07	0	0.00	50	26.70	26.70	-50	16,765	-0.30%
2023/03/06	10	26.48	0	0.00	26.45	10	16,949	0.06%
2023/03/03	13	26.32	31	26.35	26.35	-18	16,939	-0.11%
2023/03/02	32	26.39	0	26.40	26.30	32	16,937	0.19%
2023/03/01	18.7	26.54	0	26.60	26.60	18.7	16,798	0.11%
2023/02/24	1.2	26.80	0	0.00	26.80	1.2	16,412	0.01%
2023/02/23	11	26.90	3	27.00	27.05	8	15,735	0.05%
2023/02/22	4	26.78	1	26.75	26.95	3	15,670	0.02%
2023/02/21	5	26.70	1.7	26.75	26.70	3.3	15,499	0.02%
2023/02/20	1	26.80	4	26.83	26.75	-3	15,648	-0.02%
2023/02/17	0	0.00	2	26.50	26.50	-2	15,627	-0.01%
2023/02/16	1	26.60	10	26.65	26.55	-9	15,691	-0.06%
2023/02/15	0	0.00	20	26.45	26.45	-20	15,819	-0.13%
2023/02/14	6	26.65	3	26.68	26.70	3	15,762	0.02%
2023/02/13	20.5	26.38	1	26.40	26.60	19.5	15,693	0.12%
2023/02/10	0.1	26.25	31.6	26.30	26.35	-31.5	15,634	-0.20%
2023/02/08	2.2	26.10	4.6	26.10	26.10	-2.4	15,647	-0.02%
2023/02/07	0	0.00	0.4	26.25	26.10	-0.4	15,721	0.00%
2023/02/06	3	26.10	0	0.00	26.05	3	15,680	0.02%
2023/02/03	1	26.15	2	26.20	26.20	-1	15,560	-0.01%
2023/02/02	0	26.30	0	0.00	26.15	0	15,462	0.00%
2023/02/01	2.5	26.23	0	0.00	26.30	2.5	15,246	0.02%
2023/01/31	9.7	26.29	0	0.00	26.10	9.7	15,176	0.06%
2023/01/30	2.1	26.63	0.9	26.70	26.90	1.2	14,530	0.01%
2023/01/16	0.4	26.65	1.1	26.74	26.70	-0.8	14,044	-0.01%
2023/01/13	1	26.35	0	0.00	26.45	1	14,017	0.01%
2023/01/12	1.5	26.43	0	0.00	26.45	1.5	14,308	0.01%
2023/01/11	1.5	26.72	0	0.00	26.80	1.5	14,215	0.01%
2023/01/10	0.5	27.00	3	27.00	27.10	-2.5	14,050	-0.02%
2023/01/09	10	26.90	6	26.95	27.00	4	14,075	0.03%
2023/01/06	0.3	26.50	0	0.00	26.50	0.3	13,996	0.00%
2023/01/03	5.1	26.25	0	0.00	26.30	5.1	14,570	0.03%
2022/12/29	1	26.00	0	0.00	26.10	1	14,570	0.01%
2022/12/28	0.1	26.40	0	0.00	26.25	0.1	14,600	0.00%
2022/12/27	0	0.00	3	26.50	26.50	-3	14,844	-0.02%
2022/12/26	0	0.00	19	26.25	26.40	-19	15,067	-0.13%
2022/12/23	0.2	26.30	0	0.00	26.30	0.2	15,320	0.00%
2022/12/22	0.5	26.30	0	0.00	26.40	0.5	15,528	0.00%
2022/12/21	0	0.00	13	26.25	26.30	-13	15,797	-0.08%
2022/12/20	0.2	26.29	1	26.35	26.30	-0.9	15,983	-0.01%
2022/12/19	1	26.10	0	0.00	26.30	1	16,092	0.01%
2022/12/16	0	0.00	10	26.37	26.20	-10	16,053	-0.06%
2022/12/15	0	0.00	2	26.40	26.40	-2	16,007	-0.01%
2022/12/14	0.1	26.30	0	0.00	26.35	0.1	16,169	0.00%
2022/12/12	0.5	26.20	0	0.00	26.40	0.5	16,068	0.00%
2022/12/07	0	0.00	10	26.20	26.15	-10	16,571	-0.06%
2022/12/06	3.2	26.13	0	0.00	25.90	3.2	16,461	0.02%
2022/12/05	2	25.95	0	0.00	25.90	2	16,290	0.01%
2022/12/02	10	25.85	0	0.00	25.85	10	16,262	0.06%
2022/12/01	4	26.31	2	26.15	26.20	2	16,286	0.01%
2022/11/30	10	26.20	0	0.00	26.20	10	16,261	0.06%
2022/11/29	0	0.00	15	26.00	26.20	-15	15,636	-0.10%
2022/11/28	1	25.50	0	0.00	25.85	1	15,494	0.01%
2022/11/23	0.1	25.55	0	0.00	25.45	0.1	15,251	0.00%
2022/11/21	0.3	25.30	0	0.00	25.35	0.3	15,132	0.00%
2022/11/18	0.2	25.25	0	0.00	25.30	0.2	15,085	0.00%
2022/11/16	11	25.70	0	0.00	25.70	11	15,010	0.07%
2022/11/15	2	25.80	3	25.63	25.90	-1	14,833	-0.01%
2022/11/14	3.1	25.80	0	25.85	25.80	3.1	14,741	0.02%
2022/11/11	38	25.73	1	25.75	25.90	37	14,501	0.26%
2022/11/10	0.6	25.29	0.3	25.20	25.15	0.3	14,332	0.00%
2022/11/09	20.4	25.25	1	25.25	25.30	19.4	14,352	0.14%
2022/11/08	20	25.00	0	0.00	25.10	20	14,290	0.14%
2022/11/07	0.1	24.95	0	0.00	24.95	0.1	14,254	0.00%
2022/10/27	0.5	24.93	0	0.00	24.60	0.5	14,850	0.00%
2022/10/26	0	0.00	3	24.78	24.85	-3	14,932	-0.02%
2022/10/24	0	0.00	1	24.50	24.50	-1	15,161	-0.01%
2022/10/21	0	0.00	2	24.05	24.15	-2	15,163	-0.01%
2022/10/20	11	23.42	0	0.00	23.75	11	15,189	0.07%
2022/10/19	4.3	23.89	0	0.00	23.75	4.3	14,930	0.03%
2022/10/18	3.1	24.05	0	0.00	24.05	3.1	14,910	0.02%
2022/10/17	8.1	24.09	4	24.00	24.00	4.1	14,972	0.03%
2022/10/14	4.2	24.45	0	0.00	24.45	4.2	14,912	0.03%
2022/10/13	12.5	24.54	2	24.45	24.55	10.5	14,869	0.07%
2022/10/12	0.2	25.20	0	0.00	25.15	0.2	14,573	0.00%
2022/10/11	1.7	25.04	23	24.95	25.00	-21.3	14,633	-0.15%
2022/10/07	2	25.40	4	25.50	25.50	-2	14,359	-0.01%
2022/10/05	0.2	25.60	0	0.00	25.45	0.2	14,397	0.00%
2022/10/04	1.3	25.72	0	0.00	25.55	1.3	14,411	0.01%
2022/10/03	6	25.63	2	25.55	25.65	4	14,232	0.03%
2022/09/30	0	0.00	10	26.10	26.00	-10	14,164	-0.07%
2022/09/29	2	26.20	0	0.00	26.35	2	14,154	0.01%
2022/09/28	2.1	26.30	12	26.28	26.35	-9.9	14,075	-0.07%
2022/09/26	10	26.39	70.4	26.30	26.25	-60.4	13,928	-0.43%
2022/09/23	0	0.00	1.3	26.62	26.65	-1.3	14,030	-0.01%
2022/09/22	4	26.45	0	0.00	26.50	4	14,280	0.03%
2022/09/19	11	26.94	0	0.00	26.60	11	14,574	0.08%
2022/09/16	0.2	26.55	1	26.95	26.90	-0.8	14,830	-0.01%
2022/09/15	1	26.59	3	26.50	26.45	-2	14,670	-0.01%
2022/09/14	0.1	26.60	0	0.00	26.40	0.1	14,859	0.00%
2022/09/12	0	0.00	1	26.70	26.80	-1	15,786	-0.01%
2022/09/08	0	0.00	1	26.35	26.45	-1	16,168	-0.01%
2022/09/07	1.1	26.32	0	0.00	26.20	1.1	16,563	0.01%
2022/09/06	2	26.60	0	0.00	26.60	2	16,710	0.01%
2022/09/01	0.6	26.35	1	26.20	26.30	-0.5	17,117	0.00%
2022/08/31	0	0.00	0.4	26.65	26.55	-0.4	17,015	0.00%
2022/08/30	0.9	26.31	1	26.50	26.35	-0.2	17,038	0.00%
2022/08/29	1.1	26.31	0	0.00	26.35	1.1	17,074	0.01%
2022/08/24	1	26.30	1	26.10	26.25	0	17,596	0.00%
2022/08/23	2.1	26.20	0	0.00	26.15	2.1	18,826	0.01%
2022/08/22	0.1	26.60	0	0.00	26.60	0.1	19,109	0.00%
2022/08/19	3.1	26.65	0	0.00	26.80	3.1	19,335	0.02%
2022/08/18	0	0.00	2	26.65	26.80	-2	19,534	-0.01%
2022/08/16	0	0.00	3	26.60	26.55	-3	19,947	-0.02%
2022/08/12	0.1	26.70	0	0.00	26.65	0.1	20,639	0.00%
2022/08/11	0	0.00	0.2	26.90	26.80	-0.2	20,912	0.00%
2022/08/10	0	0.00	1	26.45	26.30	-1	21,162	0.00%
2022/08/09	1	25.55	0	0.00	25.90	1	21,187	0.00%
2022/08/08	15.3	25.43	12	25.53	25.45	3.3	21,340	0.02%
2022/08/05	1.1	25.65	4	25.65	25.65	-2.9	21,289	-0.01%
2022/08/04	7	25.50	0	0.00	25.55	7	21,507	0.03%
2022/08/03	15	26.86	3	26.90	26.95	12	21,404	0.06%
2022/08/02	2	26.85	6	26.93	26.95	-4	21,427	-0.02%
2022/08/01	0.5	27.00	0	0.00	27.00	0.5	21,415	0.00%
2022/07/29	0.2	26.90	5	26.77	27.00	-4.8	21,474	-0.02%
2022/07/27	0	0.00	1	26.20	26.35	-1	21,094	0.00%
2022/07/26	2	25.95	0	0.00	25.90	2	20,974	0.01%
2022/07/25	1	25.90	0	0.00	26.00	1	20,901	0.00%
2022/07/21	1	25.15	3	25.30	25.50	-2	20,972	-0.01%
2022/07/18	3	24.85	0	0.00	25.05	3	21,225	0.01%
2022/07/15	1.1	24.85	0	0.00	24.70	1.1	21,225	0.01%
2022/07/13	0	0.00	1	25.25	25.30	-1	21,346	0.00%
2022/07/12	2	24.68	0	0.00	24.50	2	21,402	0.01%
2022/07/11	1	25.25	0	0.00	25.30	1	21,405	0.00%
2022/07/08	1	25.50	0	0.00	25.50	1	21,700	0.00%
2022/07/07	1	25.20	1	25.35	25.55	0	21,745	0.00%
2022/07/06	1.5	25.76	0	0.00	25.60	1.5	21,680	0.01%
2022/07/05	1	26.15	1	26.15	25.95	0	21,855	0.00%
2022/07/04	1	25.65	11	25.90	25.90	-10	21,929	-0.05%
2022/07/01	0.7	26.19	0	0.00	25.80	0.7	22,193	0.00%
2022/06/30	2	26.13	0	0.00	26.20	2	22,426	0.01%
2022/06/29	0	0.00	2	26.30	26.35	-2	22,269	-0.01%
2022/06/27	0	0.00	1	26.50	26.45	-1	22,337	0.00%
2022/06/23	0.6	26.30	0	0.00	26.25	0.6	21,934	0.00%
2022/06/22	1	26.20	1	26.25	26.30	0	21,769	0.00%
2022/06/21	1.8	26.45	4	26.55	26.40	-2.2	21,655	-0.01%
2022/06/20	0.2	26.05	0	0.00	25.80	0.2	21,249	0.00%
2022/06/17	6.5	25.91	13	25.85	25.85	-6.5	20,924	-0.03%
2022/06/16	10.2	26.80	1	26.75	26.40	9.2	20,568	0.04%
2022/06/14	1	26.30	0	0.00	26.50	1	20,708	0.00%
2022/06/13	3.4	25.87	1	26.05	26.20	2.4	20,681	0.01%
2022/06/10	2	26.30	0	0.00	26.20	2	20,562	0.01%
2022/06/06	3.1	26.22	0	0.00	26.35	3.1	20,684	0.02%
2022/06/02	0	0.00	0.1	26.50	26.40	-0.1	20,909	0.00%
2022/06/01	3.1	26.84	0	0.00	26.50	3.1	21,246	0.01%
2022/05/26	0.2	26.30	0	0.00	26.25	0.2	19,429	0.00%
2022/05/25	1	26.30	0	0.00	26.35	1	19,678	0.01%
2022/05/24	0	0.00	2	26.45	26.50	-2	19,804	-0.01%
2022/05/23	11	26.15	2	26.25	26.25	9	19,567	0.05%
2022/05/20	2	26.00	3	26.20	26.20	-1	19,291	-0.01%
2022/05/18	0	0.00	4	26.20	26.35	-4	18,812	-0.02%
2022/05/17	2	25.58	15	25.50	25.50	-13	18,588	-0.07%
2022/05/16	0	0.00	5	25.55	25.70	-5	18,547	-0.03%
2022/05/13	2	25.85	0	0.00	25.60	2	18,389	0.01%
2022/05/12	14.2	25.56	1	25.50	25.50	13.2	18,420	0.07%
2022/05/10	1	26.30	0	0.00	26.35	1	18,077	0.01%
2022/05/09	2	26.38	0	0.00	26.10	2	18,003	0.01%
2022/05/06	4.2	26.72	5	26.85	26.85	-0.8	18,006	0.00%
2022/05/05	2.1	27.18	0	0.00	27.10	2.1	18,118	0.01%
2022/05/04	5	27.40	0	0.00	27.40	5	18,084	0.03%
2022/05/03	0.5	27.80	2	27.55	27.50	-1.5	18,343	-0.01%
2022/04/28	2	27.35	0	0.00	27.60	2	18,634	0.01%
2022/04/27	0	0.00	0.3	27.75	27.65	-0.3	18,543	0.00%
2022/04/26	5	28.05	4	27.94	28.00	1	18,531	0.01%
2022/04/25	1	27.50	6	27.58	27.60	-5	18,432	-0.03%
2022/04/22	2	27.75	0.1	27.90	27.95	1.9	18,353	0.01%
2022/04/21	3	27.72	0	0.00	27.70	3	18,387	0.02%
2022/04/20	3.1	27.50	1	27.85	28.10	2.1	18,500	0.01%
2022/04/18	4.2	27.61	0	0.00	27.80	4.2	18,595	0.02%
2022/04/15	10.2	28.53	14	28.31	28.40	-3.8	18,348	-0.02%
2022/04/14	7.1	28.89	5	29.02	28.60	2.1	18,334	0.01%
2022/04/13	1	29.40	1	29.45	29.55	0	18,102	0.00%
2022/04/12	0	0.00	2	29.60	29.60	-2	17,969	-0.01%
2022/04/11	12	29.86	14	29.67	29.65	-2	17,812	-0.01%
2022/04/08	4.5	29.26	10	29.35	29.50	-5.5	17,646	-0.03%
2022/04/07	22.2	29.61	19	29.57	29.10	3.2	17,519	0.02%
2022/04/06	11	29.46	92	29.25	29.75	-81	17,130	-0.47%
2022/04/01	13.5	28.30	10	28.45	28.50	3.5	16,701	0.02%
2022/03/31	0	0.00	54	28.28	28.45	-54	16,554	-0.33%
2022/03/30	2	27.83	11	27.95	28.00	-9	16,221	-0.06%
2022/03/29	8	27.65	1	27.75	27.65	7	15,994	0.04%
2022/03/28	0	0.00	1	27.80	27.80	-1	15,957	-0.01%
2022/03/25	0	0.00	2.1	27.73	27.75	-2.1	15,883	-0.01%
2022/03/24	5.1	27.55	1	27.60	27.60	4.1	15,791	0.03%
2022/03/23	1	27.40	41	27.50	27.50	-40	15,821	-0.25%
2022/03/22	3	26.80	7	26.92	27.20	-4	15,653	-0.03%
2022/03/21	0	0.00	1	27.10	27.00	-1	15,565	-0.01%
2022/03/18	10	27.10	106.6	26.81	27.00	-96.6	15,517	-0.62%	大賣/
2022/03/17	10	26.65	20	26.50	26.55	-10	15,079	-0.07%
2022/03/16	10	26.30	1	26.10	26.30	9	14,874	0.06%
2022/03/15	1	25.85	0	0.00	25.90	1	14,711	0.01%
2022/03/14	0	0.00	5	25.72	25.95	-5	14,695	-0.03%
2022/03/11	0	0.00	2	25.55	25.60	-2	14,709	-0.01%
2022/03/10	3.1	25.46	0	0.00	25.75	3.1	14,721	0.02%
2022/03/09	2	25.15	0	0.00	25.10	2	14,629	0.01%
2022/03/08	6.3	25.17	0	25.15	25.05	6.3	14,503	0.04%
2022/03/07	10	25.39	0.4	25.55	25.50	9.6	14,280	0.07%
2022/03/04	3	25.83	0	0.00	26.00	3	14,549	0.02%
2022/03/03	4	26.18	5	26.20	26.25	-1	14,587	-0.01%
2022/03/01	2	25.35	1	26.00	26.10	1	14,606	0.01%
2022/02/25	4.5	25.57	0	0.00	25.70	4.5	14,418	0.03%
2022/02/24	0	0.00	14.1	25.86	25.85	-14.1	13,978	-0.10%
2022/02/23	1	26.10	7.1	26.20	26.25	-6.1	13,716	-0.04%
2022/02/22	2	26.03	0	0.00	26.20	2	13,725	0.01%
2022/02/18	2	26.35	0	0.00	26.35	2	13,812	0.01%
2022/02/16	1	26.35	0.1	26.40	26.35	0.9	13,860	0.01%
2022/02/15	1.5	26.33	0	0.00	26.20	1.5	13,890	0.01%
2022/02/14	4	26.13	10	26.15	26.40	-6	13,880	-0.04%
2022/02/11	4	26.55	2	26.50	26.55	2	13,718	0.01%
2022/02/10	0	0.00	7	26.39	26.60	-7	13,790	-0.05%
2022/02/09	0	0.00	23	26.49	26.55	-23	13,764	-0.17%
2022/02/08	11	26.15	16	25.98	26.20	-5	13,636	-0.04%
2022/02/07	2.4	25.60	2	25.70	25.75	0.4	13,397	0.00%
2022/01/26	2	25.10	0	0.00	25.15	2	13,050	0.02%
2022/01/25	3	24.80	1	24.75	25.10	2	13,017	0.02%
2022/01/24	4	25.00	50	24.90	25.15	-46	12,765	-0.36%
2022/01/21	5.2	25.14	3	25.20	25.20	2.2	12,770	0.02%
2022/01/20	1	25.50	1	25.20	25.50	0	12,567	0.00%
2022/01/18	1	25.20	0	0.00	25.35	1	12,468	0.01%
2022/01/17	2	25.45	0	0.00	25.35	2	12,371	0.02%
2022/01/14	2.1	25.43	0	0.00	25.50	2.1	12,245	0.02%
2022/01/13	13	25.59	3	25.75	25.80	10	12,173	0.08%
2022/01/12	1	25.35	2	25.48	25.55	-1	11,969	-0.01%
2022/01/10	0	0.00	3.1	24.95	25.10	-3.1	11,772	-0.03%
2022/01/07	0	0.00	3	25.00	25.00	-3	11,806	-0.03%
2022/01/05	0	0.00	1	24.55	24.65	-1	11,484	-0.01%
2022/01/04	3	24.43	0	0.00	24.50	3	11,607	0.03%
2022/01/03	1.5	24.50	1	24.45	24.40	0.5	11,606	0.00%
2021/12/30	4	24.56	1	24.55	24.50	3	11,545	0.03%
2021/12/29	1	24.55	1	24.50	24.55	0	11,615	0.00%
2021/12/28	1	24.30	1	24.30	24.35	0	11,614	0.00%
2021/12/24	1	24.20	0	0.00	24.20	1	11,784	0.01%
2021/12/23	0	0.00	7	24.11	24.15	-7	11,908	-0.06%
2021/12/22	1	24.10	0	0.00	24.10	1	12,045	0.01%
2021/12/21	5	24.10	7	24.05	24.10	-2	12,066	-0.02%
2021/12/20	38	23.90	0	0.00	23.95	38	12,072	0.31%
2021/12/17	15	24.05	1	24.05	24.15	14	12,008	0.12%
2021/12/15	13	23.90	2	23.90	23.90	11	12,243	0.09%
2021/12/14	7.6	23.90	1	23.90	23.90	6.6	12,569	0.05%
2021/12/13	0	0.00	5	24.25	24.10	-5	12,520	-0.04%
2021/12/10	35.5	24.10	13	24.07	24.10	22.5	12,483	0.18%
2021/12/09	2	24.00	0	0.00	24.00	2	12,461	0.02%
2021/12/08	0	0.00	14	23.99	24.00	-14	12,429	-0.11%
2021/12/07	12	23.70	1	23.80	24.00	11	12,364	0.09%
2021/12/03	10	23.70	8	23.75	23.75	2	12,455	0.02%
2021/12/02	0	0.00	101	23.60	23.70	-101	12,452	-0.81%	大賣/鉅額交易
2021/12/01	0	0.00	3	23.50	23.60	-3	12,410	-0.02%
2021/11/30	56	23.20	0	0.00	23.10	56	12,353	0.45%
2021/11/29	50.5	23.20	10	23.30	23.30	40.5	11,718	0.35%
2021/11/26	1	23.55	0	0.00	23.50	1	11,677	0.01%
2021/11/22	1	23.60	101	23.65	23.70	-100	12,531	-0.80%	大賣/
2021/11/19	1	23.70	0	0.00	23.75	1	12,989	0.01%
2021/11/18	12	23.90	1	23.95	24.00	11	13,360	0.08%
2021/11/17	3	23.70	2	23.75	23.85	1	13,323	0.01%
2021/11/16	0	0.00	2	23.50	23.60	-2	13,402	-0.01%
2021/11/15	1	23.40	4	23.50	23.50	-3	13,513	-0.02%
2021/11/12	0	0.00	1	23.20	23.40	-1	13,464	-0.01%
2021/11/11	1	23.05	0	0.00	23.15	1	13,651	0.01%
2021/11/10	2	23.05	21	23.05	23.10	-19.1	13,777	-0.14%
2021/11/09	0	0.00	10	22.95	23.05	-10	13,822	-0.07%
2021/11/01	2	22.90	0.1	22.90	22.85	1.9	13,985	0.01%
2021/10/29	0	0.00	52.5	22.90	22.90	-52.5	13,998	-0.38%
2021/10/26	0	0.00	10	22.90	22.90	-10	14,081	-0.07%
2021/10/21	0.5	22.80	1	22.80	22.80	-0.5	14,115	0.00%
2021/10/20	1	22.65	3	22.80	22.80	-2	14,108	-0.01%
2021/10/19	0	0.00	1.2	22.75	22.80	-1.2	14,230	-0.01%
2021/10/18	3	22.65	0	0.00	22.70	3	14,205	0.02%
2021/10/13	1	22.40	0	0.00	22.45	1	14,276	0.01%
2021/10/12	15	22.20	0	0.00	22.50	15	14,367	0.10%
2021/10/08	0.1	22.50	0	0.00	22.40	0.1	14,207	0.00%
2021/10/07	0	0.00	6	22.50	22.55	-6	14,274	-0.04%
2021/10/06	0	0.00	5	22.41	22.40	-5	14,279	-0.04%
2021/10/05	5	22.35	14	22.40	22.35	-9	14,240	-0.06%
2021/10/04	3	22.37	0.2	22.48	22.45	2.8	14,218	0.02%
2021/10/01	19.1	22.36	2	22.30	22.40	17.1	14,208	0.12%
2021/09/30	6	22.48	0	0.00	22.55	6	14,047	0.04%
2021/09/29	1	22.35	4	22.45	22.55	-3	13,960	-0.02%
2021/09/28	5	22.47	0	0.00	22.55	5	13,853	0.04%
2021/09/27	1	22.55	2	22.60	22.60	-1	13,842	-0.01%
2021/09/24	35	22.50	0	0.00	22.60	35	13,838	0.25%
2021/09/23	2	22.45	0	0.00	22.50	2	13,891	0.01%
2021/09/22	2.5	22.19	0	0.00	22.25	2.5	13,936	0.02%
2021/09/17	0	0.00	0.1	22.75	22.50	-0.1	13,614	0.00%
2021/09/16	0	0.00	1	22.75	22.75	-1	13,269	-0.01%
2021/09/15	1.9	22.65	1	22.60	22.65	0.9	13,272	0.01%
2021/09/13	0	0.00	1.1	22.51	22.60	-1.1	13,394	-0.01%
2021/09/08	1	22.40	0	0.00	22.55	1	13,836	0.01%
2021/09/07	0.1	22.60	0	0.00	22.55	0.1	13,793	0.00%
2021/09/03	0.1	22.80	9	22.71	22.80	-8.9	13,838	-0.06%
2021/09/02	2	22.65	0	0.00	22.60	2	13,843	0.01%
2021/09/01	0	0.00	0.2	22.85	22.85	-0.2	13,752	0.00%
2021/08/31	0	0.00	5	22.65	22.90	-5	13,706	-0.04%
2021/08/30	0	0.00	1	22.70	22.80	-1	13,469	-0.01%
2021/08/27	10	22.40	11	22.44	22.45	-1	13,317	-0.01%
2021/08/26	5	21.97	0	0.00	22.10	5	13,130	0.04%
2021/08/25	124	23.05	6	23.05	23.05	118	12,765	0.92%	大買/鉅額交易
2021/08/24	3	23.05	2	23.08	23.10	1	12,247	0.01%
2021/08/23	4	23.05	11	23.01	23.05	-7	11,894	-0.06%
2021/08/20	40	23.00	0	0.00	23.00	40	11,824	0.34%
2021/08/18	0	0.00	0.4	23.10	23.15	-0.4	11,913	0.00%
2021/08/17	0	0.00	6	23.06	23.15	-6	11,877	-0.05%
2021/08/13	1	23.05	0	0.00	23.10	1	11,574	0.01%
2021/08/11	0	0.00	136	23.05	23.10	-136	11,655	-1.17%	大賣/鉅額交易
2021/08/10	1	23.05	1	23.05	23.00	0	11,701	0.00%
2021/08/06	130	23.03	0	0.00	23.00	130	12,215	1.06%	大買/鉅額交易
2021/08/05	1	23.00	1	23.05	23.10	0	12,567	0.00%
2021/08/04	7	23.00	2	23.00	23.00	5	13,387	0.04%
2021/08/03	43	22.95	0	0.00	23.00	43	13,574	0.32%
2021/08/02	2	22.88	1.1	22.80	22.95	0.9	13,711	0.01%
2021/07/30	2	22.85	0	0.00	22.75	2	13,755	0.01%
2021/07/29	2	22.80	16.7	22.80	22.90	-14.7	13,733	-0.11%
2021/07/28	1	22.75	1	22.75	22.80	0	13,804	0.00%
2021/07/26	0	0.00	5	22.90	22.85	-5	14,583	-0.03%
2021/07/23	0	0.00	2	23.05	23.00	-2	14,578	-0.01%
2021/07/22	0	0.00	1	22.90	22.95	-1	14,534	-0.01%
2021/07/21	0	0.00	0.2	22.80	22.85	-0.2	14,517	0.00%
2021/07/20	4	22.79	0	0.00	22.75	4	14,656	0.03%
2021/07/19	0	0.00	1	22.85	23.00	-1	14,673	-0.01%
2021/07/16	4	22.90	0	0.00	22.95	4	14,780	0.03%
2021/07/15	0	0.00	0.4	22.85	22.85	-0.4	14,887	0.00%
2021/07/14	1	22.85	1	22.85	22.90	0	14,975	0.00%
2021/07/13	0	0.00	3	22.75	22.80	-3	15,143	-0.02%
2021/07/08	1	22.55	0	0.00	22.55	1	15,284	0.01%
2021/07/07	40	22.45	0	0.00	22.50	40	15,334	0.26%
2021/07/06	0	0.00	0.1	22.55	22.60	-0.1	15,402	0.00%
2021/07/02	0	0.00	1.1	22.50	22.45	-1.1	15,504	-0.01%
2021/07/01	8	22.53	0	0.00	22.50	8	15,588	0.05%
2021/06/29	1	22.55	0	0.00	22.55	1	15,697	0.01%
2021/06/28	0	0.00	6	22.56	22.60	-6	15,821	-0.04%
2021/06/25	0	0.00	0.3	22.40	22.45	-0.3	15,888	0.00%
2021/06/23	1	22.30	8	22.44	22.40	-7	16,136	-0.04%
2021/06/22	0	0.00	2.1	22.30	22.25	-2.1	16,061	-0.01%
2021/06/21	5.1	22.05	0	0.00	22.35	5.1	16,091	0.03%
2021/06/18	0.2	22.20	4	22.30	22.10	-3.8	16,007	-0.02%
2021/06/16	0.2	22.25	0	0.00	22.30	0.2	16,117	0.00%
2021/06/15	0	0.00	16	22.18	22.30	-16	16,149	-0.10%
2021/06/10	0.7	22.10	2	22.10	22.10	-1.3	16,643	-0.01%
2021/06/09	1	22.05	0	0.00	22.10	1	16,750	0.01%
2021/06/02	0	0.00	1.5	22.23	22.30	-1.5	17,919	-0.01%
2021/06/01	4	22.15	20	22.10	22.20	-16	17,974	-0.09%
2021/05/31	20	21.95	14	21.92	22.00	6	18,220	0.03%
2021/05/26	1	21.75	0	0.00	21.80	1	18,767	0.01%
2021/05/24	6	21.58	3.5	21.49	21.50	2.5	18,997	0.01%
2021/05/21	0	0.00	5	21.80	21.65	-5	19,245	-0.03%
2021/05/19	1	21.65	0	0.00	21.65	1	19,349	0.01%
2021/05/18	2.1	21.55	0	0.00	21.65	2.1	19,349	0.01%
2021/05/17	2	21.18	0	0.00	21.10	2	19,591	0.01%
2021/05/14	4	21.53	0	0.00	21.70	4	19,253	0.02%
2021/05/13	4	21.38	1	21.50	21.45	3	19,039	0.02%
2021/05/12	3	21.60	20.7	21.33	21.50	-17.7	18,657	-0.09%
2021/05/11	2	22.25	1	22.55	22.40	1	17,762	0.01%
2021/05/10	1	22.65	6.2	22.70	22.80	-5.2	17,585	-0.03%
2021/05/07	0.3	22.40	0	0.00	22.50	0.3	17,731	0.00%
2021/05/06	0	0.00	1	22.30	22.35	-1	17,811	-0.01%
2021/05/05	0	0.00	2	22.20	22.20	-2	17,760	-0.01%
2021/05/04	16	22.34	59	22.19	22.25	-43	17,799	-0.24%
2021/05/03	22.7	22.47	0	0.00	22.40	22.7	17,488	0.13%
2021/04/29	5	22.90	0	0.00	22.90	5	17,233	0.03%
2021/04/28	0	0.00	1	22.90	23.00	-1	17,252	-0.01%
2021/04/27	5	22.90	0	0.00	22.95	5	17,516	0.03%
2021/04/26	5	22.80	8	22.89	23.00	-3	17,539	-0.02%
2021/04/22	3	22.85	1	22.90	22.90	2	17,542	0.01%
2021/04/21	5	22.93	11	22.95	22.90	-6	17,411	-0.03%
2021/04/20	1	22.85	2.1	22.90	22.90	-1.1	17,307	-0.01%
2021/04/19	4	22.84	4	22.91	23.00	0	17,248	0.00%
2021/04/16	3	22.53	8	22.57	22.70	-5	17,151	-0.03%
2021/04/15	1	22.40	5	22.49	22.50	-4	17,364	-0.02%
2021/04/14	0	0.00	11	22.25	22.25	-11	17,322	-0.06%
2021/04/13	1	22.25	1	22.25	22.25	0	17,373	0.00%
2021/04/12	0	0.00	4	22.15	22.15	-4	17,373	-0.02%
2021/04/09	8.2	22.08	4	22.06	22.10	4.2	17,436	0.02%
2021/04/08	1	22.15	0	0.00	22.10	1	17,463	0.01%
2021/04/07	2	22.10	5	22.20	22.20	-3	17,684	-0.02%
2021/04/06	0	0.00	7	22.10	22.10	-7	17,678	-0.04%
2021/04/01	2	22.08	0	0.00	22.05	2	17,607	0.01%
2021/03/31	2	22.20	1	22.25	22.20	1	17,499	0.01%
2021/03/30	0	0.00	1	22.10	22.25	-1	17,349	-0.01%
2021/03/29	0	0.00	35	22.11	22.20	-35	17,225	-0.20%
2021/03/26	4	22.06	1	22.10	22.05	3	17,110	0.02%
2021/03/25	0	0.00	7	22.00	22.05	-7	16,997	-0.04%
2021/03/23	37	21.81	0	0.00	21.85	37	17,006	0.22%
2021/03/22	1	21.80	1	21.65	21.85	0	17,098	0.00%
2021/03/19	3	21.63	0	0.00	21.50	3	17,165	0.02%
2021/03/18	0	0.00	0.1	22.00	21.95	-0.1	16,788	0.00%
2021/03/17	15	21.98	1	21.90	21.90	14	16,831	0.08%
2021/03/16	2	22.08	6	22.05	22.15	-4	16,770	-0.02%
2021/03/15	0	0.00	11	21.95	21.95	-11	17,043	-0.06%
2021/03/12	0	21.60	0	0.00	21.75	0	17,330	0.00%
2021/03/11	7	21.71	4	21.78	21.60	3	17,493	0.02%
2021/03/10	9	21.59	1	21.55	21.60	8	17,361	0.05%
2021/03/09	11	21.43	5	21.52	21.50	6	17,252	0.03%
2021/03/08	1	21.20	8	21.10	21.10	-7	16,883	-0.04%
2021/03/05	1	21.05	0	0.00	21.10	1	16,766	0.01%
2021/03/04	2	21.05	0	0.00	21.05	2	17,400	0.01%
2021/03/03	0	0.00	3	21.30	21.25	-3	17,280	-0.02%
2021/03/02	10	21.35	4	21.25	21.15	6	17,097	0.04%
2021/02/26	5	20.93	0	0.00	20.85	5	16,741	0.03%
2021/02/25	0	0.00	2	21.25	21.35	-2	16,235	-0.01%
2021/02/24	1	21.05	0	21.10	21.10	1	16,143	0.01%
2021/02/23	0	0.00	20	21.05	21.10	-20	16,111	-0.12%
2021/02/22	1	20.90	4	20.90	20.80	-3	15,976	-0.02%
2021/02/19	1	20.75	22	20.80	20.90	-21	16,074	-0.13%
2021/02/18	4	20.91	0	0.00	20.85	4	16,145	0.02%
2021/02/17	1	20.70	1	20.80	20.80	0	16,250	0.00%
2021/02/04	2	20.38	0	0.00	20.40	2	16,049	0.01%
2021/02/03	3	20.45	0	0.00	20.40	3	16,418	0.02%
2021/02/02	20	20.35	2	20.50	20.40	18	16,717	0.11%
2021/02/01	1	20.30	0	0.00	20.30	1	16,805	0.01%
2021/01/29	3	20.25	0	0.00	20.20	3	16,838	0.02%
2021/01/28	3	20.32	4	20.33	20.35	-1	16,605	-0.01%
2021/01/25	0	0.00	0.5	20.60	20.70	-0.5	16,461	0.00%
2021/01/22	8	20.44	0	0.00	20.40	8	16,638	0.05%
2021/01/21	4	20.65	0	0.00	20.50	4	16,522	0.02%
2021/01/20	10	20.71	0	0.00	20.50	10	16,491	0.06%
2021/01/19	9	20.91	8	20.94	20.90	1	16,147	0.01%
2021/01/18	4	20.90	0	0.00	20.95	4	16,144	0.02%
2021/01/15	7	21.21	0.5	21.30	21.05	6.5	16,036	0.04%
2021/01/14	0	0.00	2	21.25	21.30	-2	16,029	-0.01%
2021/01/13	2	21.35	6.2	21.38	21.25	-4.2	16,070	-0.03%
2021/01/12	1	21.30	3	21.20	21.30	-2	16,086	-0.01%
2021/01/11	4	21.39	2.1	21.48	21.50	2	16,130	0.01%
2021/01/08	1	21.20	1	21.50	21.50	0	16,091	0.00%
2021/01/07	1	21.15	15.3	21.15	21.25	-14.3	15,881	-0.09%
2021/01/06	7	21.15	0	0.00	21.00	7	15,806	0.04%
2021/01/05	0	0.00	1	21.15	21.25	-1	15,685	-0.01%
2021/01/04	0	21.20	0	0.00	21.10	0	15,707	0.00%
2020/12/31	0	0.00	4	21.30	21.35	-4	15,600	-0.03%
2020/12/30	0.2	21.10	4	21.05	21.35	-3.8	15,531	-0.02%
2020/12/29	0	0.00	7	20.90	20.90	-7	15,347	-0.05%
2020/12/28	5	20.75	1	20.75	20.80	4	15,271	0.03%
2020/12/24	0	0.00	2	20.75	20.70	-2	15,388	-0.01%
2020/12/22	2	20.75	84	20.80	20.70	-82	15,733	-0.52%
2020/12/21	1	20.65	0	0.00	20.80	1	16,113	0.01%
2020/12/18	1	20.65	0	20.80	20.75	1	16,333	0.01%
2020/12/16	3	20.75	1	20.75	20.75	2	16,431	0.01%
2020/12/15	4	20.55	0	0.00	20.60	4	16,446	0.02%
2020/12/14	3	20.75	0	0.00	20.65	3	16,425	0.02%
2020/12/11	2.9	20.81	1	20.85	20.85	1.9	16,384	0.01%
2020/12/10	4	20.55	0	0.00	20.60	4	16,209	0.02%
2020/12/09	17	20.48	1.1	20.51	20.60	15.9	15,936	0.10%
2020/12/08	8	20.83	4.6	20.85	20.85	3.4	15,427	0.02%
2020/12/07	2	21.25	0	0.00	21.30	2	15,022	0.01%
2020/12/04	6	21.30	0	0.00	21.35	6	14,919	0.04%
2020/12/03	1.7	21.24	0	0.00	21.25	1.7	14,870	0.01%
2020/12/02	9	21.22	0	0.00	21.35	9	14,919	0.06%
2020/12/01	4	21.24	0	0.00	21.40	4	15,101	0.03%
2020/11/27	5	21.40	2	21.45	21.40	3	14,897	0.02%
2020/11/26	1	21.45	0	0.00	21.50	1	14,990	0.01%
2020/11/25	1	21.55	0	0.00	21.50	1	15,331	0.01%
2020/11/24	0.5	21.55	0	0.00	21.50	0.5	15,346	0.00%
2020/11/23	1	21.60	0	0.00	21.60	1	15,409	0.01%
2020/11/20	1	21.65	0	0.00	21.60	1	15,382	0.01%
2020/11/19	2	21.65	0	0.00	21.70	2	15,365	0.01%
2020/11/18	0	0.00	5	21.80	21.80	-5	15,276	-0.03%
2020/11/17	0	21.55	18	21.53	21.65	-18	15,116	-0.12%
2020/11/16	1	21.50	5	21.60	21.65	-4	15,413	-0.03%
2020/11/13	1	21.25	1	21.35	21.50	0	15,386	0.00%
2020/11/12	3	21.30	6	21.37	21.40	-3	15,490	-0.02%
2020/11/11	3	21.62	15.1	21.65	21.75	-12.1	15,461	-0.08%
2020/11/10	3	21.30	54.2	21.35	21.45	-51.2	15,358	-0.33%
2020/11/09	1	21.10	10	21.00	21.05	-9	15,268	-0.06%
2020/11/06	2	20.75	31.1	20.76	20.90	-29.1	15,375	-0.19%
2020/11/05	0	0.00	14.3	20.69	20.80	-14.3	15,553	-0.09%
2020/11/04	4	20.45	0	0.00	20.50	4	15,732	0.03%
2020/11/03	3	20.48	4	20.50	20.60	-1	17,096	-0.01%
2020/11/02	2	20.13	0	0.00	20.45	2	17,755	0.01%
2020/10/30	60.8	20.10	0	0.00	20.05	60.8	18,137	0.34%
2020/10/29	4	20.19	1	20.20	20.15	3	18,163	0.02%
2020/10/28	2.4	20.23	0	0.00	20.30	2.4	18,424	0.01%
2020/10/27	1	20.40	0	0.00	20.40	1	18,600	0.01%
2020/10/26	1	20.35	0	0.00	20.40	1	19,031	0.01%
2020/10/23	1	20.30	0	0.00	20.30	1	19,443	0.01%
2020/10/20	1	20.35	0	0.00	20.25	1	19,924	0.01%
2020/10/19	3	20.40	1	20.35	20.35	2	19,994	0.01%
2020/10/16	6	20.35	0	0.00	20.30	6	20,192	0.03%
2020/10/15	1	20.45	0	0.00	20.45	1	20,375	0.00%
2020/10/14	6	20.60	0	0.00	20.60	6	20,450	0.03%
2020/10/13	1	20.60	0	0.00	20.65	1	20,613	0.00%
2020/10/12	5	20.71	0	0.00	20.75	5	20,746	0.02%
2020/10/08	2	20.70	1	20.70	20.80	1	20,795	0.00%
2020/10/06	5	20.79	0	0.00	20.85	5	21,024	0.02%
2020/10/05	1	20.60	0	0.00	20.65	1	21,185	0.00%
2020/09/29	1	20.65	0.1	20.70	20.60	0.9	21,381	0.00%
2020/09/25	1	20.15	0	0.00	20.15	1	21,576	0.00%
2020/09/24	16	19.93	10	20.00	19.90	6	21,593	0.03%
2020/09/23	5.7	20.29	0	0.00	20.20	5.7	21,306	0.03%
2020/09/22	12	20.50	0	0.00	20.45	12	21,229	0.06%
2020/09/21	2	20.83	0	0.00	20.70	2	21,153	0.01%
2020/09/18	2	20.80	0	0.00	20.90	2	21,191	0.01%
2020/09/17	0	0.00	0	21.00	20.85	0	21,134	0.00%
2020/09/14	1	20.85	0	0.00	20.90	1	21,452	0.00%
2020/09/11	0	20.95	0	0.00	20.90	0	21,704	0.00%
2020/09/10	0	21.00	0	0.00	20.90	0	21,867	0.00%
2020/09/09	7	20.76	1	20.75	20.90	6	22,015	0.03%
2020/09/07	1	20.65	1	20.85	20.85	0	22,380	0.00%
2020/09/04	64	20.78	10	20.80	20.70	54	22,636	0.24%
2020/09/03	0	0.00	10	20.95	20.90	-10	22,626	-0.04%
2020/09/02	27	20.98	0	0.00	20.95	27	22,613	0.12%
2020/09/01	10	21.15	1	21.25	21.15	9	22,376	0.04%
2020/08/31	3	21.40	0	0.00	21.25	3	22,326	0.01%
2020/08/28	2	21.30	2	21.30	21.40	0	22,284	0.00%
2020/08/27	3	21.35	0	0.00	21.25	3	22,554	0.01%
2020/08/26	11	21.39	0	0.00	21.40	11	22,568	0.05%
2020/08/25	1	21.50	0	0.00	21.40	1	22,686	0.00%
2020/08/24	25	21.36	0	0.00	21.35	25	23,389	0.11%
2020/08/21	2	21.50	0	0.00	21.55	2	23,510	0.01%
2020/08/20	8	21.43	20	21.45	21.35	-12	23,586	-0.05%
2020/08/19	17	21.82	1	21.90	21.80	16	23,248	0.07%
2020/08/17	12	21.69	15	21.85	21.85	-3	23,119	-0.01%
2020/08/14	25	21.66	0	0.00	21.65	25	23,106	0.11%
2020/08/13	4	21.84	1	21.85	21.85	3	22,898	0.01%
2020/08/12	13	21.78	8	21.78	21.80	5	22,848	0.02%
2020/08/11	5	21.95	20	21.95	21.90	-15	22,657	-0.07%
2020/08/10	6	22.05	11	22.05	22.05	-5	22,512	-0.02%
2020/08/07	29	22.07	0	0.00	22.05	29	22,375	0.13%
2020/08/06	22	23.84	19	23.82	23.90	3	21,100	0.01%
2020/08/05	0	0.00	1	23.70	23.70	-1	20,604	0.00%
2020/08/04	20	23.35	20	23.45	23.45	0	20,273	0.00%
2020/08/03	22	23.54	5	23.53	23.35	17	20,124	0.08%
2020/07/31	33	23.67	20	23.70	23.60	13	19,865	0.07%
2020/07/30	2	23.70	2	23.75	23.80	0	19,824	0.00%
2020/07/29	18	23.59	2	23.28	23.55	16	19,509	0.08%
2020/07/28	4	23.19	8	23.21	23.15	-4	19,384	-0.02%
2020/07/27	3	23.05	0	0.00	23.00	3	19,502	0.02%
2020/07/24	1	23.30	0	0.00	23.25	1	19,610	0.01%
2020/07/22	0	0.00	3	23.35	23.50	-3	19,983	-0.02%
2020/07/17	0	0.00	4	23.20	23.10	-4	20,389	-0.02%
2020/07/16	0	0.00	2	23.05	23.00	-2	20,541	-0.01%
2020/07/15	0	0.00	27.5	23.01	23.10	-27.5	20,460	-0.13%
2020/07/14	3	23.02	3	23.03	22.95	0	20,634	0.00%
2020/07/13	2	23.05	3	22.98	23.00	-1	20,771	0.00%
2020/07/10	40	22.90	3	22.90	23.00	37	20,880	0.18%
2020/07/09	1	23.20	301.1	23.20	23.10	-300.1	20,974	-1.43%	大賣/鉅額交易
2020/07/08	10	23.20	5	23.20	23.15	5	21,036	0.02%
2020/07/07	2	23.35	5	23.18	23.20	-3	21,085	-0.01%
2020/07/06	0	0.00	20	23.23	23.25	-20	21,036	-0.10%
2020/07/03	4	22.96	32	23.02	22.95	-28	20,969	-0.13%
2020/06/29	0	0.00	200	22.60	22.65	-200	21,241	-0.94%	大賣/鉅額交易
2020/06/23	1	22.55	6	22.73	22.75	-5	21,747	-0.02%
2020/06/22	82	22.59	2	22.60	22.65	80	21,869	0.37%
2020/06/19	28	22.59	0	0.00	22.50	28	22,331	0.13%
2020/06/18	7	22.60	0	0.00	22.60	7	22,537	0.03%
2020/06/17	21	22.72	0	0.00	22.80	21	22,695	0.09%
2020/06/16	17	22.66	2	22.85	22.75	15	23,541	0.06%
2020/06/15	8	22.73	0	0.00	22.60	8	24,996	0.03%
2020/06/12	312	22.80	1	22.45	22.85	311	25,738	1.21%	大買/鉅額交易
2020/06/11	20	23.23	1	23.05	23.00	19	26,333	0.07%
2020/06/10	0.7	23.50	1	23.40	23.50	-0.3	26,541	0.00%
2020/06/09	14	23.10	0	0.00	23.10	14	27,478	0.05%
2020/06/08	31	23.22	0	0.00	23.20	31	28,057	0.11%
2020/06/05	1	23.05	0	0.00	23.15	1	28,075	0.00%
2020/06/04	1	23.10	8	23.15	23.15	-7	28,505	-0.02%
2020/06/03	32	23.15	14	23.17	23.20	18	28,829	0.06%
2020/06/02	3	23.10	23	23.05	23.10	-20	28,794	-0.07%
2020/06/01	0	0.00	3	23.00	22.95	-3	28,723	-0.01%
2020/05/29	1	22.35	5	22.55	22.85	-4	28,679	-0.01%
2020/05/28	2	22.50	6	22.44	22.50	-4	28,147	-0.01%
2020/05/27	0	0.00	26	22.41	22.60	-26	28,477	-0.09%
2020/05/26	5	22.35	21	22.39	22.30	-16	28,564	-0.06%
2020/05/25	0	0.00	4	22.03	22.10	-4	28,663	-0.01%
2020/05/22	26	21.96	1	22.05	21.95	25	28,784	0.09%
2020/05/21	0	0.00	20	22.18	22.20	-20	28,738	-0.07%
2020/05/20	0	0.00	1	22.05	22.10	-1	28,722	0.00%
2020/05/19	1	22.10	1	22.05	22.10	0	28,825	0.00%
2020/05/18	3	21.83	0	0.00	21.80	3	28,773	0.01%
2020/05/15	3	21.85	0	0.00	21.80	3	28,813	0.01%
2020/05/14	39	21.87	0	0.00	21.90	39	28,788	0.14%
2020/05/13	25	21.96	0	0.00	21.95	25	28,675	0.09%
2020/05/12	22	21.95	0	0.00	21.95	22	28,629	0.08%
2020/05/11	203	22.10	8	22.10	22.00	195	28,507	0.68%	大買/鉅額交易
2020/05/08	5	21.77	0	0.00	21.75	5	28,415	0.02%
2020/05/07	5	21.82	0	0.00	21.75	5	28,399	0.02%
2020/05/06	13	21.67	3	21.75	21.65	10	28,314	0.04%
2020/05/05	1	21.85	0	0.00	21.80	1	28,213	0.00%
2020/05/04	13	21.42	4	21.65	21.65	9	28,264	0.03%
2020/04/30	12	22.26	5	22.16	22.05	7	28,054	0.02%
2020/04/29	7	21.64	7	21.61	21.65	0	27,876	0.00%
2020/04/28	15	21.20	0	0.00	21.30	15	27,816	0.05%
2020/04/27	75	21.04	53	20.90	21.00	22	28,550	0.08%
2020/04/24	16	20.50	1	20.70	20.60	15	28,270	0.05%
2020/04/23	11	19.95	10	20.00	19.95	1	27,791	0.00%
2020/04/22	18	19.87	2	19.90	19.95	16	27,573	0.06%
2020/04/21	3	20.25	5	20.20	20.10	-2	27,350	-0.01%
2020/04/20	0	0.00	5	20.89	20.85	-5	27,149	-0.02%
2020/04/17	54	21.24	54	21.39	21.00	0	27,172	0.00%
2020/04/16	50	20.90	55	21.03	21.10	-5	26,963	-0.02%
2020/04/15	51	21.10	55	21.15	21.20	-4	26,808	-0.01%
2020/04/14	102	20.70	109	20.72	21.00	-7	26,794	-0.03%	大買/大賣/
2020/04/13	51	20.35	51	20.35	20.35	0	26,476	0.00%
2020/04/10	52	20.60	54	20.55	20.60	-2	26,350	-0.01%
2020/04/09	51	20.00	50	20.10	20.15	1	26,141	0.00%
2020/04/08	0	0.00	1	20.00	19.95	-1	26,046	0.00%
2020/04/07	0	0.00	1	19.80	19.75	-1	25,842	0.00%
2020/04/06	1	19.65	1	19.50	19.50	0	25,612	0.00%
2020/03/31	8	19.73	0	0.00	19.65	8	25,177	0.03%
2020/03/30	2	19.28	1	19.60	19.60	1	24,766	0.00%
2020/03/27	4	19.93	2	19.90	19.85	2	24,421	0.01%
2020/03/26	1	19.45	2	19.40	19.45	-1	23,970	0.00%
2020/03/25	36	19.57	10	19.45	19.50	26	23,915	0.11%
2020/03/24	9	18.62	11	18.74	18.60	-2	23,630	-0.01%
2020/03/23	1	18.20	8	17.96	17.95	-7	23,369	-0.03%
2020/03/20	33	18.43	1	18.50	18.65	32	23,198	0.14%
2020/03/19	24	17.76	7	17.95	17.25	17	22,229	0.08%
2020/03/18	4	19.10	1	19.05	19.05	3	20,736	0.01%
2020/03/17	4	19.59	0	0.00	19.45	4	19,882	0.02%
2020/03/16	7	20.33	3	20.35	20.10	4	18,962	0.02%
2020/03/13	13	20.54	59	20.42	21.15	-46	18,356	-0.25%
2020/03/12	65	21.90	12	22.38	21.80	53	17,142	0.31%
2020/03/10	4	22.35	6	22.31	22.60	-2	16,170	-0.01%
2020/03/09	17	22.63	10	22.85	22.70	7	15,642	0.04%
2020/03/06	3	23.32	0	0.00	23.25	3	15,037	0.02%
2020/03/05	6	23.54	0	0.00	23.55	6	14,724	0.04%
2020/03/04	1	23.25	5	23.35	23.50	-4	14,668	-0.03%
2020/03/03	2	23.43	0	0.00	23.50	2	14,488	0.01%
2020/03/02	4	23.29	0	0.00	23.20	4	14,264	0.03%
2020/02/27	6	23.71	3	23.70	23.70	3	14,559	0.02%
2020/02/26	2	23.70	0	0.00	23.90	2	14,324	0.01%
2020/02/24	15	24.10	0	0.00	24.10	15	13,918	0.11%
2020/02/20	10	24.70	3	24.75	24.50	7	13,714	0.05%
2020/02/19	0	0.00	15.5	24.55	24.60	-15.5	13,555	-0.11%
2020/02/12	0	0.00	2	24.05	24.00	-2	13,399	-0.01%
2020/02/10	2.3	23.98	0	0.00	24.05	2.3	13,321	0.02%
2020/02/07	0	0.00	3	24.08	24.10	-3	13,408	-0.02%
2020/02/06	0	0.00	0.4	24.15	24.15	-0.4	13,448	0.00%
2020/02/05	0	0.00	10.6	23.57	23.80	-10.6	13,457	-0.08%
2020/02/03	14	23.21	0	0.00	23.45	14	13,336	0.10%
2020/01/31	8	23.64	0	0.00	23.60	8	13,143	0.06%
2020/01/30	19.3	23.67	13	23.60	23.50	6.3	12,848	0.05%
2020/01/20	4	24.55	6	24.53	24.55	-2	11,839	-0.02%
2020/01/17	0	0.00	4	24.10	24.35	-4	11,632	-0.03%
2020/01/15	0	0.00	2	23.98	24.00	-2	11,652	-0.02%
2020/01/14	0	0.00	8	23.96	24.00	-8	11,648	-0.07%
2020/01/10	1	23.50	0	0.00	23.60	1	11,338	0.01%
2020/01/09	1	23.35	0	0.00	23.50	1	11,236	0.01%
2020/01/08	1	23.35	2	23.40	23.25	-1	11,153	-0.01%
2020/01/07	1	23.55	0	0.00	23.55	1	10,817	0.01%
2020/01/06	2.2	23.71	0	0.00	23.70	2.2	10,787	0.02%
2020/01/02	2	23.73	0	0.00	23.70	2	10,775	0.02%
2019/12/31	5	23.76	0	0.00	23.70	5	10,678	0.05%
2019/12/27	0.2	23.90	0	0.00	23.95	0.2	10,620	0.00%
2019/12/26	1	23.80	0	0.00	23.85	1	10,649	0.01%
2019/12/24	1	23.85	0	0.00	23.85	1	11,117	0.01%
2019/12/23	5	23.80	0	0.00	23.95	5	11,246	0.04%
2019/12/20	1	23.90	0	0.00	23.90	1	11,508	0.01%
2019/12/19	0	0.00	5	23.98	24.00	-5	11,463	-0.04%
2019/12/18	1	23.55	4	23.73	23.90	-3	11,314	-0.03%
2019/12/17	0.5	23.45	4.2	23.51	23.60	-3.7	11,273	-0.03%
2019/12/16	0	0.00	3	23.22	23.20	-3	11,028	-0.03%
2019/12/12	1	22.95	10	23.10	23.10	-9	10,927	-0.08%
2019/12/06	2	22.88	0	0.00	22.95	2	11,363	0.02%
2019/12/05	0	0.00	0.5	23.00	22.90	-0.5	11,528	0.00%
2019/12/02	0	0.00	1.1	22.95	22.90	-1.1	11,616	-0.01%
2019/11/29	2	22.95	0	0.00	22.95	2	11,612	0.02%
2019/11/26	5	22.80	6	22.95	23.00	-1	11,788	-0.01%
2019/11/25	4	22.85	0.3	22.90	22.80	3.7	10,965	0.03%
2019/11/22	0	0.00	2	22.80	22.90	-2	11,170	-0.02%
2019/11/20	0	0.00	1	22.80	22.90	-1	11,233	-0.01%
2019/11/19	0	0.00	2.2	22.81	22.90	-2.2	11,302	-0.02%
2019/11/14	0	0.00	2	22.55	22.60	-2	11,438	-0.02%
2019/11/13	5	22.64	0	0.00	22.60	5	11,539	0.04%
2019/11/12	1	22.70	0	0.00	22.80	1	11,527	0.01%
2019/11/07	0	0.00	2	22.70	22.75	-2	12,405	-0.02%
2019/11/06	2	22.75	1	22.80	22.75	1	12,798	0.01%
2019/11/05	0	0.00	10	22.75	22.75	-10	12,933	-0.08%
2019/11/04	0	0.00	1.3	22.66	22.70	-1.3	13,020	-0.01%
2019/11/01	1	22.35	0.2	22.50	22.50	0.8	13,185	0.01%
2019/10/30	1	22.30	0	0.00	22.35	1	13,344	0.01%
2019/10/28	2	22.28	0	0.00	22.30	2	13,625	0.01%
2019/10/23	3	22.07	0	0.00	22.00	3	13,820	0.02%
2019/10/21	1	22.05	0	0.00	22.20	1	13,680	0.01%
2019/10/18	1	22.05	0	0.00	22.05	1	13,716	0.01%
2019/10/17	0	0.00	3	22.15	22.10	-3	13,774	-0.02%
2019/10/16	0	0.00	2	22.10	22.10	-2	13,738	-0.01%
2019/10/15	2	22.03	3.1	22.00	22.05	-1.1	13,859	-0.01%
2019/10/07	1	21.95	0	0.00	21.90	1	13,985	0.01%
2019/10/02	1	22.05	0	0.00	21.95	1	14,160	0.01%
2019/10/01	1	22.10	0	0.00	22.05	1	14,155	0.01%
2019/09/27	1	21.85	0	0.00	21.80	1	13,955	0.01%
2019/09/25	1	21.85	6	22.14	22.10	-5	13,860	-0.04%
2019/09/24	0	0.00	2	22.15	22.15	-2	13,610	-0.01%
2019/09/23	3	22.28	10	22.30	22.20	-7	13,511	-0.05%
2019/09/19	5	22.25	0	0.00	22.25	5	13,402	0.04%
2019/09/17	1	22.10	0	0.00	22.20	1	13,455	0.01%
2019/09/16	0	0.00	2	22.08	22.10	-2	13,651	-0.01%
2019/09/12	9	22.02	0	0.00	22.00	9	13,649	0.07%
2019/09/11	0	0.00	2	22.00	22.00	-2	13,909	-0.01%
2019/09/10	10	21.90	1	21.90	22.00	9	13,768	0.07%
2019/09/09	2	21.53	0	0.00	21.65	2	13,534	0.01%
2019/09/04	5	21.30	0	0.00	21.45	5	13,652	0.04%
2019/09/03	0	0.00	0.2	21.55	21.35	-0.2	13,704	0.00%
2019/09/02	13	21.50	0	0.00	21.50	13	13,908	0.09%
2019/08/30	0	0.00	1	21.40	21.50	-1	14,109	-0.01%
2019/08/29	1	21.20	0	0.00	21.20	1	14,016	0.01%
2019/08/28	3	21.28	0	0.00	21.20	3	14,105	0.02%
2019/08/27	3	21.17	0	0.00	21.25	3	14,236	0.02%
2019/08/26	1	21.20	0	0.00	21.20	1	14,353	0.01%
2019/08/23	0	0.00	10	21.45	21.45	-10	14,436	-0.07%
2019/08/20	2	21.33	0	0.00	21.30	2	14,756	0.01%
2019/08/19	1	21.35	0	0.00	21.35	1	14,771	0.01%
2019/08/16	2	21.05	0	0.00	21.25	2	14,775	0.01%
2019/08/14	0	0.00	3.5	21.26	21.20	-3.5	14,896	-0.02%
2019/08/12	10	21.52	1	21.40	21.55	9	14,659	0.06%
2019/08/08	11	22.70	0	0.00	22.80	11	14,130	0.08%
2019/08/07	1	22.75	1	22.75	22.70	0	13,781	0.00%
2019/08/06	2	22.73	0	0.00	22.80	2	13,633	0.01%
2019/08/05	10	22.90	2	22.95	23.00	8	13,534	0.06%
2019/08/02	1	22.85	8	22.88	22.95	-7	13,376	-0.05%
2019/08/01	1	23.20	0	0.00	23.10	1	13,283	0.01%
2019/07/31	5	23.16	0	0.00	23.40	5	13,181	0.04%
2019/07/30	0	0.00	3	23.20	23.25	-3	12,971	-0.02%
2019/07/24	0	0.00	15	23.10	23.10	-15	13,494	-0.11%
2019/07/23	24	23.05	0	0.00	23.10	24	13,579	0.18%
2019/07/17	0	0.00	8	23.10	23.10	-8	13,705	-0.06%
2019/07/16	0	0.00	12	23.00	23.00	-12	13,557	-0.09%
2019/07/15	3	22.80	4	22.90	22.90	-1	13,661	-0.01%
2019/07/08	0	0.00	6.2	22.75	22.75	-6.2	13,857	-0.04%
2019/07/05	0	0.00	0.4	22.85	22.85	-0.4	13,944	0.00%
2019/07/03	0	0.00	2	22.78	22.75	-2	14,147	-0.01%
2019/07/02	0	0.00	11	22.79	22.80	-11	14,214	-0.08%
2019/07/01	10	22.75	7	22.75	22.75	3	14,227	0.02%
2019/06/28	10	22.80	0	0.00	22.80	10	14,211	0.07%
2019/06/27	0	0.00	15	22.75	22.75	-15	14,267	-0.11%
2019/06/25	0	0.00	2	22.75	22.70	-2	14,438	-0.01%
2019/06/20	1	22.65	0	0.00	22.70	1	14,356	0.01%
2019/06/19	0	0.00	2	22.70	22.70	-2	14,359	-0.01%
2019/06/18	0	0.00	1	22.25	22.30	-1	14,115	-0.01%
2019/06/17	1	22.25	0	0.00	22.20	1	14,261	0.01%
2019/06/14	1	22.25	0	0.00	22.20	1	14,344	0.01%
2019/06/12	6	21.97	10.2	21.90	21.95	-4.2	14,568	-0.03%
2019/06/11	1	22.25	7	22.64	22.25	-6	14,295	-0.04%
2019/06/10	0	0.00	2	22.75	22.75	-2	14,171	-0.01%
2019/06/06	0	0.00	1	22.65	22.70	-1	14,044	-0.01%
2019/06/05	0	0.00	1	22.65	22.50	-1	13,920	-0.01%
2019/06/04	0	0.00	2	22.50	22.60	-2	13,830	-0.01%
2019/06/03	1	22.25	0	0.00	22.35	1	13,739	0.01%
2019/05/31	2	22.20	0	0.00	22.60	2	13,666	0.01%
2019/05/30	0	0.00	7	22.41	22.45	-7	13,369	-0.05%
2019/05/29	0	0.00	2	22.25	22.30	-2	13,525	-0.01%
2019/05/28	1	22.20	0	0.00	22.20	1	13,567	0.01%
2019/05/24	0	0.00	21	22.00	22.10	-21	13,360	-0.16%
2019/05/23	0	0.00	50	21.95	21.90	-50	13,387	-0.37%
2019/05/22	51	21.95	0	0.00	21.95	51	13,370	0.38%
2019/05/21	1	22.10	0	0.00	22.20	1	13,414	0.01%
2019/05/20	2	21.85	0	21.90	21.85	2	13,181	0.01%
2019/05/17	0	0.00	1	21.65	21.55	-1	13,055	-0.01%
2019/05/16	1	21.55	0	0.00	21.50	1	13,093	0.01%
2019/05/15	15	21.65	1	21.65	21.50	14	13,179	0.11%
2019/05/13	1	21.60	0	0.00	21.50	1	13,300	0.01%
2019/05/10	1	21.60	0	0.00	21.60	1	13,452	0.01%
2019/05/09	3	21.80	1	21.75	21.70	2	13,437	0.01%
2019/05/06	1	21.80	20	21.80	21.80	-19	13,447	-0.14%
2019/05/03	11	21.95	2	22.00	22.00	9	13,361	0.07%
2019/05/02	1	22.00	3	22.08	22.00	-2	13,187	-0.02%
2019/04/29	0	0.00	1	21.85	21.90	-1	12,813	-0.01%
2019/04/26	0	0.00	1	21.50	21.60	-1	12,793	-0.01%
2019/04/25	2	21.58	0	0.00	21.60	2	12,795	0.02%
2019/04/22	1	21.40	0	0.00	21.35	1	13,112	0.01%
2019/04/19	0	0.00	10	21.45	21.55	-10	13,184	-0.08%
2019/04/18	0	0.00	9	21.35	21.35	-9	13,089	-0.07%
2019/04/15	1	21.35	0	0.00	21.30	1	13,179	0.01%
2019/04/12	0	0.00	1	21.30	21.30	-1	13,147	-0.01%
2019/04/10	0	0.00	1	21.25	21.30	-1	13,026	-0.01%
2019/04/09	2	21.20	0	0.00	21.25	2	13,024	0.02%
2019/04/08	1	21.15	0	0.00	21.15	1	12,939	0.01%
2019/04/01	7	21.11	5	21.10	21.10	2	12,738	0.02%
2019/03/29	1	21.00	0	0.00	21.10	1	12,527	0.01%
2019/03/27	0	0.00	2	21.00	21.10	-2	12,282	-0.02%
2019/03/25	2	20.95	0	0.00	20.90	2	12,408	0.02%
2019/03/20	1	21.00	0	0.00	21.10	1	12,349	0.01%
2019/03/18	1	20.90	2	21.00	21.00	-1	12,225	-0.01%
2019/03/14	3	21.00	0	0.00	20.95	3	12,020	0.02%
2019/03/13	0	0.00	5	20.99	21.00	-5	12,131	-0.04%
2019/03/12	0	0.00	1	20.95	21.00	-1	12,198	-0.01%
2019/03/11	4	20.86	0	0.00	20.80	4	12,255	0.03%
2019/03/08	1	20.85	0.5	20.95	20.85	0.5	12,463	0.00%
2019/03/07	0	0.00	1	20.90	20.95	-1	13,755	-0.01%
2019/03/06	3	20.90	6.9	20.86	20.90	-3.9	13,759	-0.03%
2019/03/04	2	20.83	2	20.88	20.95	0	13,833	0.00%
2019/02/27	1	20.80	0	0.00	20.80	1	13,662	0.01%
2019/02/25	2	20.75	0	0.00	20.80	2	13,491	0.01%
2019/02/18	1	20.60	0	0.00	20.60	1	13,292	0.01%
2019/02/15	3	20.55	0	0.00	20.50	3	13,282	0.02%
2019/02/14	0	0.00	12	20.70	20.60	-12	13,277	-0.09%
2019/02/13	5	20.60	0	0.00	20.60	5	13,139	0.04%
2019/01/30	0	0.00	11	20.40	20.40	-11	12,914	-0.09%
2019/01/29	0	0.00	3	20.35	20.35	-3	12,803	-0.02%
2019/01/28	10	20.30	0	0.00	20.30	10	12,742	0.08%
2019/01/23	10	20.15	0	0.00	20.10	10	12,812	0.08%
2019/01/22	0	0.00	0.4	20.25	20.25	-0.4	12,967	0.00%
2019/01/21	1	20.10	1	20.15	20.15	0	12,872	0.00%
2019/01/18	0	0.00	1	20.00	20.20	-1	12,918	-0.01%
2019/01/03	1	19.90	0	0.00	19.90	1	14,644	0.01%
2019/01/02	1	19.70	0	0.00	19.80	1	14,784	0.01%
2018/12/28	0	0.00	3	19.95	20.00	-3	14,930	-0.02%
2018/12/25	0	0.00	5	19.65	19.65	-5	15,243	-0.03%
2018/12/24	1	19.70	0	0.00	19.80	1	15,418	0.01%
2018/12/22	1	19.70	0	0.00	19.70	1	15,400	0.01%
2018/12/19	1	19.65	0	0.00	19.90	1	15,710	0.01%
2018/12/18	3	19.78	0	0.00	19.80	3	15,626	0.02%
2018/12/14	1	19.85	0	0.00	19.95	1	15,718	0.01%
2018/12/13	2	20.00	0	0.00	19.90	2	15,678	0.01%
2018/12/11	1	19.70	0	0.00	19.75	1	15,534	0.01%
2018/12/10	9	19.79	0	0.00	19.75	9	15,478	0.06%
2018/12/07	2	19.90	0	0.00	19.85	2	15,470	0.01%
2018/12/06	1	19.85	0	0.00	19.90	1	15,479	0.01%
2018/12/04	2	20.03	0	0.00	20.00	2	15,341	0.01%
2018/12/03	1	20.10	0	0.00	20.05	1	15,249	0.01%
2018/11/30	14	20.29	0	0.00	19.95	14	14,999	0.09%
2018/11/29	0	0.00	0.3	20.25	20.20	-0.3	13,787	0.00%
2018/11/28	0	0.00	5	20.20	20.25	-5	13,781	-0.04%
2018/11/23	0	0.00	4	20.31	20.30	-4	13,674	-0.03%
2018/11/20	5	20.40	0	0.00	20.40	5	13,651	0.04%
2018/11/16	1	20.30	3	20.35	20.40	-2	13,653	-0.01%
2018/11/14	0	0.00	0.5	20.40	20.40	-0.5	13,744	0.00%
2018/11/12	0	0.00	0.5	20.25	20.20	-0.5	13,651	0.00%
2018/11/09	0	0.00	10	20.20	20.25	-10	13,745	-0.07%
2018/11/07	0	0.00	1	20.00	20.00	-1	13,680	-0.01%
2018/11/06	0	0.00	1	19.85	19.85	-1	13,744	-0.01%
2018/11/01	13	19.50	0	0.00	19.40	13	15,487	0.08%
2018/10/31	4	19.51	0	0.00	19.55	4	15,679	0.03%
2018/10/30	3	19.40	0	0.00	19.40	3	15,741	0.02%
2018/10/29	1	19.35	0.5	19.45	19.40	0.5	15,706	0.00%
2018/10/26	0	0.00	3	19.35	19.50	-3	15,824	-0.02%
2018/10/25	1	19.30	1	19.25	19.40	0	15,814	0.00%
2018/10/24	1	19.35	2	19.35	19.50	-1	15,712	-0.01%
2018/10/23	1	19.65	0.9	19.70	19.60	0.1	15,663	0.00%
2018/10/22	2	19.75	0	0.00	19.90	2	15,776	0.01%
2018/10/17	1	19.80	0	0.00	19.75	1	15,910	0.01%
2018/10/16	1	19.80	0	0.00	19.80	1	15,759	0.01%
2018/10/15	4	19.84	0	0.00	19.80	4	15,581	0.03%
2018/10/12	8	19.90	4.5	19.83	20.10	3.5	15,337	0.02%
2018/10/11	26	20.03	0	0.00	19.95	26	14,895	0.17%
2018/10/09	0	0.00	0.1	20.65	20.60	-0.1	13,961	0.00%
2018/10/05	1	20.40	2	20.50	20.40	-1	13,606	-0.01%
2018/10/04	2	20.50	1	20.50	20.50	1	13,384	0.01%
2018/10/02	0	0.00	0	20.80	20.60	0	13,181	0.00%
2018/09/28	8	20.84	0	0.00	20.80	8	13,046	0.06%
2018/09/27	5	20.80	1	20.75	20.95	4	12,889	0.03%
2018/09/21	0	0.00	1	20.70	20.70	-1	12,669	-0.01%
2018/09/19	2	20.48	0	0.00	20.55	2	12,606	0.02%
2018/09/14	0	0.00	0.1	20.55	20.45	-0.1	12,890	0.00%
2018/09/13	1	20.35	0	0.00	20.55	1	13,007	0.01%
2018/09/11	5	20.30	0	0.00	20.40	5	13,095	0.04%
2018/09/10	0	0.00	1	20.35	20.35	-1	13,387	-0.01%
2018/09/07	2	20.35	0	0.00	20.40	2	13,665	0.01%
2018/09/06	0	0.00	10	20.50	20.50	-10	13,713	-0.07%
2018/09/03	1	20.40	0	0.00	20.50	1	13,686	0.01%
2018/08/31	2	20.40	0	0.00	20.55	2	13,770	0.01%
2018/08/30	0	0.00	1.1	20.42	20.40	-1.1	13,775	-0.01%
2018/08/29	0	0.00	5	20.45	20.50	-5	13,910	-0.04%
2018/08/28	0	0.00	0	20.45	20.45	0	13,931	0.00%
2018/08/27	6	20.40	0	0.00	20.35	6	13,980	0.04%
2018/08/23	0	0.00	0.1	20.60	20.55	-0.1	15,122	0.00%
2018/08/22	4	20.58	2	20.50	20.50	2	15,393	0.01%
2018/08/20	4	20.25	10	20.30	20.35	-6	15,243	-0.04%
2018/08/16	5	20.15	2	20.15	20.15	3	15,237	0.02%
2018/08/15	1	20.25	1.9	20.32	20.20	-0.9	15,188	-0.01%
2018/08/14	5	20.30	2	20.35	20.35	3	15,051	0.02%
2018/08/13	2	20.38	0	0.00	20.40	2	15,029	0.01%
2018/08/10	2	20.45	32	20.53	20.50	-30	14,979	-0.20%
2018/08/09	0	0.00	137	21.36	21.35	-137	14,262	-0.96%	大賣/鉅額交易
2018/08/08	1	21.25	0	0.00	21.30	1	13,596	0.01%
2018/08/07	103	21.25	0	0.00	21.25	103	13,425	0.77%	大買/鉅額交易
2018/08/06	9	21.10	0	0.00	21.20	9	13,258	0.07%
2018/08/02	3	21.00	1	21.00	20.95	2	13,076	0.02%
2018/07/31	0	0.00	30	21.00	21.05	-30	12,901	-0.23%
2018/07/30	9	21.00	11	21.00	21.00	-2	12,737	-0.02%
2018/07/27	2	20.95	7	20.95	21.00	-5	12,644	-0.04%
2018/07/24	31	20.80	0	0.00	20.85	31	12,438	0.25%
2018/07/16	0	0.00	0.5	20.70	20.60	-0.5	12,769	0.00%
2018/07/10	1	20.40	0	0.00	20.50	1	12,983	0.01%
2018/07/02	1	20.35	0	0.00	20.30	1	13,109	0.01%
2018/06/29	0.4	20.60	0	0.00	20.60	0.4	13,082	0.00%
2018/06/28	10	20.40	0	0.00	20.35	10	12,928	0.08%
2018/06/25	1	20.45	0	0.00	20.45	1	12,814	0.01%
2018/06/19	1	20.50	0	0.00	20.40	1	12,743	0.01%
2018/06/15	0	0.00	6	20.70	20.70	-6	12,463	-0.05%
2018/06/14	1	20.75	0	0.00	20.70	1	12,164	0.01%
2018/06/13	1	20.90	0	0.00	20.90	1	12,149	0.01%
2018/06/12	0	0.00	1	21.05	20.90	-1	12,537	-0.01%
2018/06/11	2	21.08	0	0.00	21.10	2	12,523	0.02%
2018/06/07	0	0.00	5	21.05	21.10	-5	12,728	-0.04%
2018/06/05	0	0.00	0	20.90	20.90	0	12,607	0.00%
2018/06/04	2	20.78	0	0.00	20.85	2	12,524	0.02%
2018/06/01	1	20.50	20	20.60	20.75	-19	12,550	-0.15%
2018/05/31	0	0.00	2	20.60	20.35	-2	12,429	-0.02%
2018/05/30	5	20.70	0	0.00	20.55	5	11,583	0.04%
2018/05/29	20	20.85	0	0.00	20.95	20	11,488	0.17%
2018/05/28	1	20.85	6.4	20.90	20.95	-5.4	11,623	-0.05%
2018/05/25	0	0.00	1	20.75	20.85	-1	11,844	-0.01%
2018/05/23	11	20.65	0	0.00	20.60	11	12,047	0.09%
2018/05/21	0	0.00	8	20.80	20.80	-8	12,281	-0.07%
2018/05/17	1	20.65	40	20.65	20.65	-39	12,745	-0.31%
2018/05/16	2	20.70	0	0.00	20.65	2	12,786	0.02%
2018/05/15	3	20.73	5	20.80	20.55	-2	13,080	-0.02%
2018/05/14	20	20.55	15.2	20.68	20.70	4.8	13,806	0.03%
2018/05/11	20	20.45	10	20.50	20.60	10	13,895	0.07%
2018/05/07	1	20.30	0	0.00	20.30	1	13,992	0.01%
2018/05/03	2	20.40	0	0.00	20.40	2	13,969	0.01%
2018/05/02	2	20.45	1	20.45	20.45	1	14,052	0.01%
2018/04/30	4	20.45	15	20.45	20.40	-11	14,058	-0.08%
2018/04/26	0	0.00	10	20.50	20.50	-10	13,954	-0.07%
2018/04/24	5	20.50	0.1	20.50	20.50	4.9	14,070	0.04%
2018/04/23	1	20.40	5	20.50	20.50	-4	14,225	-0.03%
2018/04/20	0	0.00	20	20.35	20.40	-20	14,265	-0.14%
2018/04/19	1	20.35	0	0.00	20.40	1	14,392	0.01%
2018/04/16	1	20.25	0	0.00	20.25	1	14,616	0.01%
2018/04/10	5	20.20	0	0.00	20.30	5	15,179	0.03%
2018/04/09	1	20.20	0	0.00	20.20	1	15,205	0.01%
2018/04/03	0.2	20.25	14	20.25	20.20	-13.8	15,129	-0.09%
2018/04/02	1	20.25	0	0.00	20.25	1	15,180	0.01%
2018/03/30	5	20.20	5	20.25	20.25	0	15,169	0.00%
2018/03/29	1	20.15	0	0.00	20.25	1	15,097	0.01%
2018/03/26	1	20.05	5	20.00	20.05	-4	14,743	-0.03%
2018/03/21	0.2	20.10	0	0.00	20.10	0.2	14,523	0.00%
2018/03/19	1	20.20	0	0.00	20.20	1	14,759	0.01%
2018/03/13	0	0.00	10	20.13	20.15	-10	14,528	-0.07%
2018/03/12	1	20.00	0	0.00	20.05	1	14,424	0.01%
2018/03/06	1	19.90	0	0.00	19.95	1	14,871	0.01%
2018/03/05	2	19.80	0	0.00	19.80	2	15,202	0.01%
2018/03/02	5	19.75	0	0.00	19.80	5	15,164	0.03%
2018/02/27	1	20.10	0	0.00	20.00	1	15,014	0.01%
2018/02/26	0	0.00	0.2	20.10	20.10	-0.2	14,821	0.00%
2018/02/23	10	19.95	0	0.00	19.90	10	14,730	0.07%
2018/02/22	1	19.65	0	0.00	19.85	1	14,828	0.01%
2018/02/21	1	19.70	1	19.70	19.75	0	14,934	0.00%
2018/02/12	2	19.50	1	19.50	19.45	1	14,828	0.01%
2018/02/09	5	19.50	0	0.00	19.45	5	14,731	0.03%
2018/02/07	5	19.75	0	0.00	19.65	5	14,846	0.03%
2018/02/06	5	19.69	0	0.00	19.50	5	14,673	0.03%
2018/02/05	1	19.95	0	0.00	20.10	1	13,880	0.01%
2018/02/02	1	20.10	5	20.15	20.15	-4	13,758	-0.03%
2018/01/30	3	20.12	0	0.00	20.05	3	13,776	0.02%
2018/01/29	0	0.00	5	20.05	20.20	-5	13,903	-0.04%
2018/01/26	0	0.00	1	20.10	20.05	-1	14,056	-0.01%
2018/01/22	3	19.98	0	0.00	20.00	3	14,205	0.02%
2018/01/18	10	20.10	0	0.00	20.05	10	15,315	0.07%
2018/01/17	0	0.00	1	20.00	20.05	-1	15,281	-0.01%
2018/01/16	0	0.00	1	20.00	20.00	-1	15,215	-0.01%
2018/01/15	3	19.93	0	0.00	20.00	3	15,109	0.02%
2018/01/10	0	0.00	10	19.85	19.85	-10	15,259	-0.07%
2018/01/08	1	19.80	11	19.76	19.85	-10	15,307	-0.07%
2018/01/05	1	19.60	0.2	19.70	19.70	0.8	15,164	0.01%