第一金 (2892)-永豐金-潮州券商分點個股進出

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

第一金

(2892)

可現股當沖

股價
28.00
漲跌
▲0.20
漲幅
+0.72%
成交量
17,904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－永豐金-潮州券商分點個股進出

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

永豐金-潮州券商分點個股進出
永豐金-潮州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
2024/05/08	0	0.00	2	28.00	28.00	-2	14,187	-0.01%
2024/05/07	0	0.00	1	27.75	27.80	-1	14,080	-0.01%
2024/05/06	180	27.55	1	27.95	27.90	179	14,004	1.28%	大買/鉅額交易
2024/05/03	0.1	27.45	0.1	27.50	27.40	0	13,683	0.00%
2024/04/30	15	27.47	0	0.00	27.35	15	13,538	0.11%
2024/04/29	155	27.35	1	27.35	27.50	154	13,486	1.14%	大買/鉅額交易
2024/04/26	1	26.90	0	27.00	26.95	1	13,225	0.01%
2024/04/25	1	26.95	0	0.00	26.90	1	13,260	0.01%
2024/04/24	0	0.00	1	27.25	27.20	-1	13,199	-0.01%
2024/04/23	1	27.05	0	0.00	27.15	1	13,552	0.01%
2024/04/22	0	0.00	1	27.05	27.10	-1	13,709	-0.01%
2024/04/19	6	26.59	0	0.00	26.65	6	13,683	0.04%
2024/04/18	1.1	26.81	0	0.00	26.90	1.1	13,366	0.01%
2024/04/17	3	26.80	0	0.00	26.90	3	13,304	0.02%
2024/04/16	42	26.88	13	26.87	26.75	29	13,255	0.22%
2024/04/15	6	27.28	0	0.00	27.20	6	12,912	0.05%
2024/04/12	2.1	27.28	0	27.35	27.35	2.1	12,922	0.02%
2024/04/10	5	27.55	30	27.60	27.50	-25	12,862	-0.19%
2024/04/09	0.1	27.50	3	27.50	27.55	-2.9	12,897	-0.02%
2024/04/03	5	27.29	0	0.00	27.15	5	12,931	0.04%
2024/03/29	0	0.00	5	27.75	27.70	-5	12,727	-0.04%
2024/03/28	5	27.55	0	0.00	27.60	5	12,575	0.04%
2024/03/27	5.4	27.75	0	0.00	27.70	5.4	12,472	0.04%
2024/03/26	12	27.74	0	0.00	27.80	12	12,502	0.10%
2024/03/25	5	27.65	0	0.00	27.70	5	12,610	0.04%
2024/03/22	0	0.00	10	27.50	27.60	-10	12,632	-0.08%
2024/03/19	6	27.40	0	0.00	27.35	6	12,480	0.05%
2024/03/14	10	27.50	2.1	27.45	27.65	8	11,837	0.07%
2024/03/13	0	0.00	3	27.22	27.25	-3	11,503	-0.03%
2024/03/12	1	27.10	0	0.00	27.05	1	11,330	0.01%
2024/03/06	0	27.00	0	0.00	27.10	0	11,411	0.00%
2024/03/04	3	27.00	0	0.00	26.95	3	11,792	0.03%
2024/03/01	1	27.05	0	0.00	27.05	1	11,812	0.01%
2024/02/26	0.1	27.00	0	0.00	26.90	0.1	11,702	0.00%
2024/02/20	1	27.45	0	0.00	27.40	1	11,915	0.01%
2024/02/19	0	0.00	5	27.20	27.20	-5	12,068	-0.04%
2024/02/16	0	0.00	10	27.00	26.85	-10	12,124	-0.08%
2024/01/26	2	26.88	8	26.80	26.85	-6	11,764	-0.05%
2024/01/24	0	0.00	3	26.55	26.60	-3	11,714	-0.03%
2024/01/22	0	0.00	0.6	26.50	26.40	-0.6	11,756	-0.01%
2024/01/19	2.1	26.35	0	0.00	26.45	2.1	11,730	0.02%
2024/01/18	0.1	26.38	0	0.00	26.20	0.1	11,764	0.00%
2024/01/17	17.4	26.28	0	0.00	26.10	17.4	11,754	0.15%
2024/01/16	10	26.64	0	0.00	26.50	10	11,459	0.09%
2024/01/15	32	26.99	0	0.00	26.80	32	11,258	0.28%
2024/01/11	5	27.10	0.3	27.05	27.05	4.7	11,438	0.04%
2024/01/08	0	0.00	23	27.20	27.25	-23	11,481	-0.20%
2024/01/03	0.4	27.25	0	0.00	27.00	0.4	11,752	0.00%
2023/12/26	0.1	26.95	0	26.95	27.00	0	11,949	0.00%
2023/12/21	0.1	26.85	0	0.00	26.80	0.1	12,206	0.00%
2023/12/20	0.1	27.00	0	0.00	26.90	0.1	12,190	0.00%
2023/12/19	0	0.00	3	27.20	27.20	-3	12,031	-0.02%
2023/12/18	5	27.45	0	27.50	27.50	5	12,109	0.04%
2023/12/15	1.2	27.56	3	27.55	27.35	-1.8	12,182	-0.01%
2023/12/14	0	0.00	10	27.53	27.60	-10	11,961	-0.08%
2023/12/12	0	0.00	2	27.50	27.50	-2	12,137	-0.02%
2023/12/11	2	27.55	10.3	27.45	27.55	-8.3	12,210	-0.07%
2023/12/07	2	27.50	0	0.00	27.45	2	12,328	0.02%
2023/11/29	0	0.00	0.1	27.70	27.50	-0.1	11,585	0.00%
2023/11/28	0	0.00	0	27.75	27.60	0	11,458	0.00%
2023/11/22	0.5	27.70	0	0.00	27.70	0.5	11,480	0.00%
2023/11/21	0	0.00	2.2	27.80	27.85	-2.2	11,594	-0.02%
2023/11/17	0	0.00	4	27.65	27.55	-4	11,503	-0.03%
2023/11/16	0	0.00	13	27.25	27.50	-13	11,395	-0.11%
2023/11/15	1	27.05	1.1	27.06	27.15	-0.1	11,271	0.00%
2023/11/13	0	0.00	1.3	26.86	26.90	-1.3	11,486	-0.01%
2023/11/10	0.1	26.85	2.7	26.87	26.85	-2.6	11,695	-0.02%
2023/11/09	0	0.00	1	26.90	26.80	-1	11,906	-0.01%
2023/11/07	2	26.80	0	0.00	26.85	2	12,848	0.02%
2023/11/06	0	0.00	6.2	26.81	26.90	-6.2	13,334	-0.05%
2023/11/03	1	26.70	9	26.63	26.70	-8	13,520	-0.06%
2023/11/02	0	0.00	0.2	26.45	26.35	-0.2	13,641	0.00%
2023/11/01	0.2	26.15	0	0.00	26.15	0.2	13,861	0.00%
2023/10/31	1.2	25.96	0	0.00	25.90	1.2	14,169	0.01%
2023/10/30	1	25.90	0	0.00	25.90	1	14,466	0.01%
2023/10/26	1.1	25.86	0	0.00	25.85	1.1	14,678	0.01%
2023/10/25	4	26.08	4	26.05	25.95	0	14,611	0.00%
2023/10/24	1	26.00	0	0.00	26.00	1	14,735	0.01%
2023/10/23	3	26.05	0	0.00	26.00	3	14,869	0.02%
2023/10/20	17.8	26.11	0	0.00	26.20	17.8	14,880	0.12%
2023/10/19	8	26.46	0	0.00	26.40	8	14,692	0.05%
2023/10/18	0	0.00	14.1	26.67	26.70	-14.1	14,710	-0.10%
2023/10/17	2	26.70	0	0.00	26.65	2	14,709	0.01%
2023/10/16	1	26.60	5	26.65	26.75	-4	14,736	-0.03%
2023/10/13	0	0.00	6	26.70	26.70	-6	14,838	-0.04%
2023/10/12	0.1	26.90	13	26.91	27.00	-12.9	14,904	-0.09%
2023/10/11	1	26.55	12.4	26.70	26.85	-11.4	14,925	-0.08%
2023/10/06	5	26.45	3	26.25	26.55	2	14,759	0.01%
2023/10/05	1	26.30	0	0.00	26.20	1	14,787	0.01%
2023/10/04	12	26.06	0	0.00	26.00	12	14,770	0.08%
2023/10/03	0	26.55	0	0.00	26.40	0	14,554	0.00%
2023/09/27	5	26.48	0	0.00	26.50	5	14,900	0.03%
2023/09/26	1.1	26.60	0	0.00	26.55	1.1	14,850	0.01%
2023/09/25	5.1	26.60	1.8	26.86	26.90	3.3	14,744	0.02%
2023/09/22	0.1	26.65	0	0.00	26.65	0.1	14,802	0.00%
2023/09/21	8	26.65	0	0.00	26.55	8	14,822	0.05%
2023/09/18	1	26.95	0	0.00	27.00	1	14,960	0.01%
2023/09/15	1	26.85	0	0.00	26.90	1	15,054	0.01%
2023/09/14	3	26.82	2.5	27.05	27.10	0.5	14,807	0.00%
2023/09/13	7	26.66	0	0.00	26.75	7	14,706	0.05%
2023/09/12	0	26.65	0	0.00	26.75	0	14,916	0.00%
2023/09/11	0	0.00	0	26.70	26.60	0	14,954	0.00%
2023/09/06	5	26.47	0	0.00	26.40	5	15,125	0.03%
2023/09/04	5	26.55	0.1	26.65	26.60	4.9	15,105	0.03%
2023/09/01	1.1	26.55	0	0.00	26.45	1.1	15,193	0.01%
2023/08/28	0.1	26.50	0	0.00	26.55	0.1	15,349	0.00%
2023/08/25	2	26.43	0	0.00	26.25	2	16,008	0.01%
2023/08/24	1	26.50	0	0.00	26.45	1	16,016	0.01%
2023/08/23	1	26.30	0	0.00	26.30	1	15,980	0.01%
2023/08/22	0	26.35	0	0.00	26.25	0	15,982	0.00%
2023/08/21	0.1	26.35	0	0.00	26.25	0.1	16,085	0.00%
2023/08/18	4	26.31	0	0.00	26.20	4	16,093	0.02%
2023/08/17	1.4	25.91	0	0.00	26.10	1.4	16,002	0.01%
2023/08/16	4.3	26.13	2	26.15	26.10	2.3	15,857	0.01%
2023/08/15	6.1	26.58	0	0.00	26.50	6.1	15,730	0.04%
2023/08/14	5	26.87	0	0.00	26.85	5	15,664	0.03%
2023/08/11	16.5	27.41	10.7	27.26	27.20	5.9	15,622	0.04%
2023/08/09	2	29.00	1.3	29.02	29.15	0.7	14,518	0.00%
2023/08/08	0.2	28.95	32	28.87	28.85	-31.9	14,259	-0.22%
2023/08/04	0.4	28.91	51	28.77	28.75	-50.6	13,884	-0.36%
2023/08/02	0.1	28.95	22.1	28.85	28.90	-22	13,674	-0.16%
2023/08/01	20.1	29.05	1	29.15	29.25	19.1	13,459	0.14%
2023/07/31	0	0.00	1.1	29.20	29.05	-1.1	13,406	-0.01%
2023/07/28	1.2	28.80	0.3	28.82	28.80	0.9	13,397	0.01%
2023/07/27	1	28.75	0	0.00	28.70	1	13,514	0.01%
2023/07/26	2	28.55	2	28.65	28.70	0	13,506	0.00%
2023/07/25	0.2	28.20	1	28.35	28.35	-0.9	13,371	-0.01%
2023/07/21	0.6	28.25	20.1	28.15	28.20	-19.5	13,466	-0.14%
2023/07/20	1	28.20	0	0.00	28.30	1	13,569	0.01%
2023/07/19	0.1	28.25	0	0.00	28.15	0.1	13,525	0.00%
2023/07/18	3	28.40	5	28.35	28.30	-2	13,445	-0.01%
2023/07/13	0.3	27.95	0	0.00	27.90	0.3	13,078	0.00%
2023/07/12	1	27.65	0	0.00	27.90	1	13,048	0.01%
2023/07/10	2.5	27.32	0	0.00	27.30	2.5	12,990	0.02%
2023/07/07	4.4	27.13	0	0.00	27.20	4.4	12,914	0.03%
2023/07/06	7.5	27.50	0	0.00	27.40	7.5	12,789	0.06%
2023/07/05	0.7	27.84	0	0.00	27.80	0.7	12,500	0.01%
2023/07/04	1.1	27.65	0	0.00	27.80	1.1	12,439	0.01%
2023/07/03	11.1	27.75	0	0.00	27.70	11.1	12,482	0.09%
2023/06/30	0.2	27.75	0	0.00	27.65	0.2	12,546	0.00%
2023/06/29	0.1	27.75	0	0.00	27.70	0.1	12,489	0.00%
2023/06/28	4.5	27.60	0	0.00	27.65	4.5	12,480	0.04%
2023/06/26	0.2	27.88	0	0.00	27.75	0.2	12,265	0.00%
2023/06/21	3	27.95	0	0.00	27.90	3	12,181	0.02%
2023/06/19	0.2	27.68	21.8	27.64	27.80	-21.7	12,148	-0.18%
2023/06/16	1.2	27.64	0	0.00	27.60	1.2	12,157	0.01%
2023/06/15	0.3	27.83	0	0.00	27.70	0.3	12,060	0.00%
2023/06/14	0.2	27.98	0	0.00	27.85	0.2	12,098	0.00%
2023/06/09	0.3	27.98	0	0.00	27.95	0.3	12,589	0.00%
2023/06/08	2.2	27.85	0.3	27.95	27.95	1.9	12,812	0.01%
2023/06/07	1	27.85	0	0.00	27.90	1	12,920	0.01%
2023/06/06	0.2	27.88	0	0.00	27.75	0.2	12,970	0.00%
2023/06/05	0.1	27.85	10	27.75	27.75	-10	12,977	-0.08%
2023/06/02	0	0.00	0.6	27.70	27.60	-0.6	12,869	0.00%
2023/06/01	4	27.61	0.2	27.70	27.65	3.8	12,829	0.03%
2023/05/26	0	27.75	0.1	27.70	27.75	-0.1	13,131	0.00%
2023/05/24	0	0.00	0.2	27.90	28.00	-0.2	13,321	0.00%
2023/05/19	3	27.95	11	28.01	28.10	-8	13,337	-0.06%
2023/05/18	0.1	27.90	2	27.95	28.05	-2	13,359	-0.01%
2023/05/15	0	0.00	1.8	27.45	27.40	-1.8	13,290	-0.01%
2023/05/11	0.3	27.50	1	27.40	27.50	-0.8	13,383	-0.01%
2023/05/10	0.7	27.55	0	0.00	27.50	0.7	13,390	0.00%
2023/05/05	2.2	27.05	0	0.00	27.10	2.2	13,588	0.02%
2023/05/04	5.3	26.95	0	0.00	27.05	5.3	13,797	0.04%
2023/05/03	0.1	27.00	0.2	26.95	26.95	-0.1	13,896	0.00%
2023/05/02	0.7	27.15	1	27.20	27.20	-0.3	14,475	0.00%
2023/04/28	10.8	26.95	0	0.00	27.10	10.8	15,051	0.07%
2023/04/26	0.1	26.95	0	0.00	27.05	0.1	15,197	0.00%
2023/04/21	0	0.00	0	26.90	26.90	0	15,471	0.00%
2023/04/18	0.2	26.80	3	26.80	26.90	-2.8	15,936	-0.02%
2023/04/17	0.2	26.75	2	26.85	26.75	-1.9	16,033	-0.01%
2023/04/14	0	0.00	46	26.70	26.85	-46	16,040	-0.29%
2023/04/13	0.2	26.73	5	26.75	26.75	-4.8	16,146	-0.03%
2023/04/12	0.2	26.68	0	0.00	26.70	0.2	16,240	0.00%
2023/04/11	0.2	26.65	0	0.00	26.65	0.2	16,365	0.00%
2023/04/10	0.2	26.60	0	0.00	26.55	0.2	16,346	0.00%
2023/04/07	0.3	26.60	1	26.55	26.50	-0.7	16,357	0.00%
2023/03/22	0	0.00	1	26.10	26.20	-1	16,504	-0.01%
2023/03/20	2.1	25.60	1	25.60	25.65	1.1	16,642	0.01%
2023/03/17	1.1	25.76	0	0.00	25.80	1.1	16,569	0.01%
2023/03/16	0.1	25.85	0	0.00	25.80	0.1	16,434	0.00%
2023/03/15	0.1	26.06	0	0.00	25.90	0.1	16,402	0.00%
2023/03/14	0.2	26.08	0	0.00	26.00	0.2	16,502	0.00%
2023/03/13	1.3	26.18	0	0.00	26.25	1.3	16,301	0.01%
2023/03/10	4	26.41	0	0.00	26.35	4	16,140	0.02%
2023/03/09	0.2	26.73	0	0.00	26.65	0.2	16,124	0.00%
2023/03/08	0.2	26.65	0	0.00	26.75	0.2	16,685	0.00%
2023/03/06	0.5	26.51	0	0.00	26.45	0.5	16,949	0.00%
2023/03/03	0.3	26.38	0	0.00	26.35	0.3	16,939	0.00%
2023/03/02	2.1	26.45	0	0.00	26.30	2.1	16,937	0.01%
2023/03/01	0	0.00	10	26.60	26.60	-10	16,798	-0.06%
2023/02/23	0	0.00	1	26.90	27.05	-1	15,735	-0.01%
2023/02/22	2	26.75	1	26.60	26.95	1	15,670	0.01%
2023/02/20	1	26.85	0	0.00	26.75	1	15,648	0.01%
2023/02/17	10	26.45	0	0.00	26.50	10	15,627	0.06%
2023/02/16	0	0.00	20	26.55	26.55	-20	15,691	-0.13%
2023/02/14	0.1	26.65	0	0.00	26.70	0.1	15,762	0.00%
2023/02/10	20	26.25	0	0.00	26.35	20	15,634	0.13%
2023/02/08	0.1	26.15	0	0.00	26.10	0.1	15,647	0.00%
2023/02/07	0	0.00	5	26.15	26.10	-5	15,721	-0.03%
2023/02/06	1	26.15	0	0.00	26.05	1	15,680	0.01%
2023/02/03	2	26.10	0	0.00	26.20	2	15,560	0.01%
2023/02/02	0.1	26.20	0	0.00	26.15	0.1	15,462	0.00%
2023/01/31	5.1	26.40	0	0.00	26.10	5.1	15,176	0.03%
2023/01/30	5	26.40	2	26.45	26.90	3	14,530	0.02%
2023/01/13	0.1	26.45	0	0.00	26.45	0.1	14,017	0.00%
2023/01/11	20	26.93	21	26.70	26.80	-1	14,215	-0.01%
2023/01/10	1	27.00	2	27.10	27.10	-1	14,050	-0.01%
2023/01/09	0	0.00	11	26.95	27.00	-11	14,075	-0.08%
2023/01/04	0.1	26.25	2	26.30	26.25	-1.9	14,219	-0.01%
2022/12/28	2	26.40	0	0.00	26.25	2	14,600	0.01%
2022/12/23	1	26.25	0	0.00	26.30	1	15,320	0.01%
2022/12/16	5	26.40	0	0.00	26.20	5	16,053	0.03%
2022/12/15	0.4	26.40	0	0.00	26.40	0.4	16,007	0.00%
2022/12/14	0	0.00	50	26.40	26.35	-50	16,169	-0.31%
2022/12/13	4.1	26.20	0	0.00	26.00	4.1	16,162	0.03%
2022/12/09	0.1	26.25	0	0.00	26.20	0.1	16,567	0.00%
2022/12/08	0	0.00	10	26.20	26.30	-10	16,548	-0.06%
2022/12/06	0.1	26.01	0	0.00	25.90	0.1	16,461	0.00%
2022/12/01	0	0.00	2.4	26.11	26.20	-2.4	16,286	-0.01%
2022/11/30	0	0.00	9	26.30	26.20	-9	16,261	-0.06%
2022/11/29	10	26.20	0	0.00	26.20	10	15,636	0.06%
2022/11/28	5	25.60	0	0.00	25.85	5	15,494	0.03%
2022/11/24	0.1	25.60	7	25.40	25.60	-6.9	15,343	-0.04%
2022/11/23	10.6	25.50	0	0.00	25.45	10.6	15,251	0.07%
2022/11/22	6	25.25	0	0.00	25.30	6	15,217	0.04%
2022/11/21	0	0.00	2	25.25	25.35	-2	15,132	-0.01%
2022/11/18	5	25.45	0	0.00	25.30	5	15,085	0.03%
2022/11/16	0.1	25.75	0	0.00	25.70	0.1	15,010	0.00%
2022/11/14	0.1	25.80	0	0.00	25.80	0.1	14,741	0.00%
2022/11/11	0	0.00	1.1	25.75	25.90	-1.1	14,501	-0.01%
2022/11/07	0	0.00	0.1	24.95	24.95	-0.1	14,254	0.00%
2022/11/03	0	24.50	0	0.00	24.55	0	14,262	0.00%
2022/11/02	0	24.80	0	0.00	24.75	0	14,218	0.00%
2022/10/31	2	24.80	0	0.00	24.75	2	14,436	0.01%
2022/10/27	0.5	24.69	0	0.00	24.60	0.5	14,850	0.00%
2022/10/26	0.8	24.85	0	0.00	24.85	0.8	14,932	0.01%
2022/10/25	6	24.70	0	0.00	24.75	6	14,979	0.04%
2022/10/24	0	0.00	1	24.45	24.50	-1	15,161	-0.01%
2022/10/21	1	24.05	1	24.00	24.15	0	15,163	0.00%
2022/10/20	1.1	23.29	1	23.25	23.75	0.1	15,189	0.00%
2022/10/19	5	24.00	0	0.00	23.75	5	14,930	0.03%
2022/10/18	0	0.00	3	24.10	24.05	-3	14,910	-0.02%
2022/10/14	1	24.60	0	0.00	24.45	1	14,912	0.01%
2022/10/13	0.5	24.72	0	0.00	24.55	0.5	14,869	0.00%
2022/10/12	0	0.00	2.1	25.10	25.15	-2.1	14,573	-0.01%
2022/10/11	0.1	25.05	0	0.00	25.00	0.1	14,633	0.00%
2022/10/07	20.1	25.45	0	0.00	25.50	20.1	14,359	0.14%
2022/10/06	10.1	25.50	6.1	25.60	25.80	4	14,317	0.03%
2022/10/05	10	25.65	0	0.00	25.45	10	14,397	0.07%
2022/10/04	39.2	25.53	20	25.55	25.55	19.2	14,411	0.13%
2022/10/03	1.3	25.53	0	0.00	25.65	1.3	14,232	0.01%
2022/09/30	2.1	26.01	0	0.00	26.00	2.1	14,164	0.01%
2022/09/29	0.1	26.30	0	0.00	26.35	0.1	14,154	0.00%
2022/09/28	0.1	26.35	0	0.00	26.35	0.1	14,075	0.00%
2022/09/26	0.5	26.36	66	26.34	26.25	-65.5	13,928	-0.47%
2022/09/23	0.1	26.80	0	0.00	26.65	0.1	14,030	0.00%
2022/09/20	5	26.55	0	0.00	26.50	5	14,439	0.03%
2022/09/19	11	26.72	3	26.77	26.60	8	14,574	0.05%
2022/09/16	2	26.93	2.3	26.97	26.90	-0.3	14,830	0.00%
2022/09/14	10	26.35	0.1	26.55	26.40	9.9	14,859	0.07%
2022/09/12	10	26.70	0	0.00	26.80	10	15,786	0.06%
2022/09/08	10.1	26.45	0	0.00	26.45	10.1	16,168	0.06%
2022/09/05	0	0.00	13	26.50	26.45	-13	16,861	-0.08%
2022/09/02	15.1	26.25	0	0.00	26.15	15.1	17,023	0.09%
2022/08/31	1	26.45	0	0.00	26.55	1	17,015	0.01%
2022/08/29	8.1	26.35	0	0.00	26.35	8.1	17,074	0.05%
2022/08/24	0	26.15	2	26.05	26.25	-2	17,596	-0.01%
2022/08/23	2.1	26.16	8	26.23	26.15	-5.9	18,826	-0.03%
2022/08/22	2	26.55	0	0.00	26.60	2	19,109	0.01%
2022/08/17	2	26.60	0	0.00	26.80	2	19,732	0.01%
2022/08/16	1	26.45	0.1	26.60	26.55	0.9	19,947	0.00%
2022/08/15	11.3	26.65	10	26.65	26.60	1.3	20,364	0.01%
2022/08/11	1	26.70	2	26.68	26.80	-1	20,912	0.00%
2022/08/10	1	26.25	0	0.00	26.30	1	21,162	0.00%
2022/08/09	10	25.90	0	0.00	25.90	10	21,187	0.05%
2022/08/08	1	25.45	0	0.00	25.45	1	21,340	0.00%
2022/08/05	1	25.65	0	25.75	25.65	1	21,289	0.00%
2022/08/04	10	25.50	0	0.00	25.55	10	21,507	0.05%
2022/08/02	0	0.00	31	26.80	26.95	-31	21,427	-0.14%
2022/08/01	0	0.00	2	27.10	27.00	-2	21,415	-0.01%
2022/07/29	11.1	26.85	50	27.00	27.00	-38.9	21,474	-0.18%
2022/07/25	0	0.00	4.4	25.77	26.00	-4.4	20,901	-0.02%
2022/07/20	1	25.35	0	0.00	25.00	1	21,046	0.00%
2022/07/14	10	25.28	0	0.00	25.20	10	21,294	0.05%
2022/07/13	0	0.00	20	24.90	25.30	-20	21,346	-0.09%
2022/07/12	23.1	24.57	0	0.00	24.50	23.1	21,402	0.11%
2022/07/11	1	25.30	0	0.00	25.30	1	21,405	0.00%
2022/07/08	0.1	25.70	0	0.00	25.50	0.1	21,700	0.00%
2022/07/07	1	25.35	0	0.00	25.55	1	21,745	0.00%
2022/07/06	1.1	25.65	0	0.00	25.60	1.1	21,680	0.01%
2022/07/04	2	25.80	0	0.00	25.90	2	21,929	0.01%
2022/07/01	0.4	25.99	0	0.00	25.80	0.4	22,193	0.00%
2022/06/30	4	26.16	1	26.25	26.20	3	22,426	0.01%
2022/06/28	0	0.00	6	26.36	26.45	-6	22,321	-0.03%
2022/06/23	1	26.35	2	26.15	26.25	-1	21,934	0.00%
2022/06/21	0	0.00	2	26.43	26.40	-2	21,655	-0.01%
2022/06/20	1	26.15	16	26.14	25.80	-15	21,249	-0.07%
2022/06/17	42	25.91	40	26.00	25.85	2	20,924	0.01%
2022/06/16	1	26.65	3.5	26.73	26.40	-2.5	20,568	-0.01%
2022/06/14	3	26.18	0	0.00	26.50	3	20,708	0.01%
2022/06/13	1	25.90	0	0.00	26.20	1	20,681	0.00%
2022/06/10	1	26.30	0	0.00	26.20	1	20,562	0.00%
2022/06/08	0.5	26.50	0	0.00	26.45	0.5	20,569	0.00%
2022/06/06	3	26.20	2	26.25	26.35	1	20,684	0.00%
2022/06/02	10	26.45	10	26.50	26.40	0	20,909	0.00%
2022/06/01	6.4	26.87	6	27.00	26.50	0.4	21,246	0.00%
2022/05/31	5	26.55	0	0.00	27.35	5	20,960	0.02%
2022/05/30	0.7	26.92	0	0.00	26.95	0.7	19,744	0.00%
2022/05/27	0	0.00	1	26.50	26.55	-1	19,459	-0.01%
2022/05/26	21.3	26.25	21	26.21	26.25	0.3	19,429	0.00%
2022/05/25	1	26.10	1	26.25	26.35	0	19,678	0.00%
2022/05/24	0	0.00	2	26.45	26.50	-2	19,804	-0.01%
2022/05/23	20	26.48	24	26.53	26.25	-4	19,567	-0.02%
2022/05/20	0	0.00	6	26.03	26.20	-6	19,291	-0.03%
2022/05/19	2.1	25.90	2	25.85	25.80	0.1	19,053	0.00%
2022/05/18	12	25.77	5	26.30	26.35	7	18,812	0.04%
2022/05/17	11	25.60	0	0.00	25.50	11	18,588	0.06%
2022/05/16	2	25.75	10	25.35	25.70	-8	18,547	-0.04%
2022/05/13	1	25.40	5	25.68	25.60	-4	18,389	-0.02%
2022/05/12	2.2	25.68	2	25.60	25.50	0.2	18,420	0.00%
2022/05/11	0	0.00	2	26.30	26.35	-2	18,171	-0.01%
2022/05/10	26	26.39	11	26.38	26.35	15	18,077	0.08%
2022/05/09	9	26.41	10.1	26.25	26.10	-1.1	18,003	-0.01%
2022/05/06	4	26.60	29	26.82	26.85	-25	18,006	-0.14%
2022/05/05	8	27.13	6	27.40	27.10	2	18,118	0.01%
2022/05/04	0	0.00	44	27.43	27.40	-44	18,084	-0.24%
2022/05/03	1	27.60	0	0.00	27.50	1	18,343	0.01%
2022/04/29	0	0.00	8	27.68	27.80	-8	18,470	-0.04%
2022/04/28	14	27.36	0	0.00	27.60	14	18,634	0.08%
2022/04/27	0	0.00	3	27.75	27.65	-3	18,543	-0.02%
2022/04/25	0	0.00	2	27.50	27.60	-2	18,432	-0.01%
2022/04/22	2	27.85	0	0.00	27.95	2	18,353	0.01%
2022/04/19	0	0.00	4	28.05	27.75	-4	18,465	-0.02%
2022/04/18	10	27.82	21	27.56	27.80	-11	18,595	-0.06%
2022/04/15	3	28.30	21	28.54	28.40	-18	18,348	-0.10%
2022/04/14	3	28.93	3.4	29.23	28.60	-0.4	18,334	0.00%
2022/04/13	2	29.40	19	29.56	29.55	-17	18,102	-0.09%
2022/04/12	0	0.00	6	29.63	29.60	-6	17,969	-0.03%
2022/04/11	4	29.63	71.3	29.64	29.65	-67.3	17,812	-0.38%
2022/04/08	0	0.00	1.6	29.37	29.50	-1.6	17,646	-0.01%
2022/04/07	31.2	29.64	16	29.38	29.10	15.2	17,519	0.09%
2022/04/06	28	29.16	2	29.13	29.75	26	17,130	0.15%
2022/04/01	5	28.45	0	0.00	28.50	5	16,701	0.03%
2022/03/31	4.1	28.35	0	0.00	28.45	4.1	16,554	0.02%
2022/03/30	0	0.00	3	27.90	28.00	-3	16,221	-0.02%
2022/03/29	1.1	27.84	0.1	27.65	27.65	1	15,994	0.01%
2022/03/24	2	27.55	31	27.50	27.60	-29	15,791	-0.18%
2022/03/23	13	27.36	1	27.45	27.50	12	15,821	0.08%
2022/03/22	1	26.90	1	26.90	27.20	0	15,653	0.00%
2022/03/21	0	0.00	1	27.10	27.00	-1	15,565	-0.01%
2022/03/18	1	26.70	1	26.90	27.00	0	15,517	0.00%
2022/03/17	1	26.50	13.2	26.54	26.55	-12.2	15,079	-0.08%
2022/03/16	5.1	26.17	6	26.12	26.30	-0.9	14,874	-0.01%
2022/03/15	1	25.75	0	0.00	25.90	1	14,711	0.01%
2022/03/10	13	25.45	2	25.58	25.75	11	14,721	0.07%
2022/03/08	5.2	25.04	0	0.00	25.05	5.2	14,503	0.04%
2022/03/07	5.1	25.29	0	0.00	25.50	5.1	14,280	0.04%
2022/03/04	1.3	25.90	0	0.00	26.00	1.3	14,549	0.01%
2022/03/03	4.9	26.17	0	0.00	26.25	4.9	14,587	0.03%
2022/03/01	2	25.35	2	26.10	26.10	0	14,606	0.00%
2022/02/25	12	25.49	0.2	25.60	25.70	11.8	14,418	0.08%
2022/02/24	3	25.95	28	25.71	25.85	-25	13,978	-0.18%
2022/02/22	5	26.04	0	0.00	26.20	5	13,725	0.04%
2022/02/21	0	0.00	0.3	26.45	26.35	-0.3	13,701	0.00%
2022/02/18	0	0.00	12	26.38	26.35	-12	13,812	-0.09%
2022/02/17	0	0.00	1	26.60	26.60	-1	13,849	-0.01%
2022/02/16	1	26.40	4.1	26.41	26.35	-3.1	13,860	-0.02%
2022/02/15	1.1	26.26	16	26.35	26.20	-14.9	13,890	-0.11%
2022/02/14	7	26.13	12	26.20	26.40	-5	13,880	-0.04%
2022/02/11	5	26.40	4	26.51	26.55	1	13,718	0.01%
2022/02/10	1	26.40	0	0.00	26.60	1	13,790	0.01%
2022/02/09	0.8	26.33	0	0.00	26.55	0.8	13,764	0.01%
2022/02/08	20.4	26.15	3.1	26.10	26.20	17.3	13,636	0.13%
2022/02/07	2.1	25.66	0	0.00	25.75	2.1	13,397	0.02%
2022/01/25	4	24.86	10.2	24.80	25.10	-6.2	13,017	-0.05%
2022/01/24	3.1	24.91	0	0.00	25.15	3.1	12,765	0.02%
2022/01/21	0	25.30	7	25.15	25.20	-7	12,770	-0.05%
2022/01/19	2	25.18	10	25.35	25.35	-8	12,445	-0.06%
2022/01/18	2	25.23	0.3	25.35	25.35	1.7	12,468	0.01%
2022/01/17	1	25.25	10	25.45	25.35	-9	12,371	-0.07%
2022/01/14	4	25.49	12	25.45	25.50	-8	12,245	-0.07%
2022/01/13	4	25.71	1	25.65	25.80	3	12,173	0.02%
2022/01/12	1	25.45	1.5	25.45	25.55	-0.5	11,969	0.00%
2022/01/11	1	25.20	4.2	25.26	25.45	-3.2	11,936	-0.03%
2022/01/07	8	25.02	5	25.02	25.00	3	11,806	0.03%
2022/01/03	5	24.42	0	0.00	24.40	5	11,606	0.04%
2021/12/27	0	0.00	0	24.25	24.25	0	11,573	0.00%
2021/12/21	0	0.00	0.1	24.05	24.10	-0.1	12,066	0.00%
2021/12/20	36.8	23.98	0	0.00	23.95	36.8	12,072	0.30%
2021/12/17	70	24.09	0	0.00	24.15	70	12,008	0.58%
2021/12/14	1	23.90	0	0.00	23.90	1	12,569	0.01%
2021/12/13	1	24.30	0	0.00	24.10	1	12,520	0.01%
2021/12/10	0	0.00	6	24.10	24.10	-6	12,483	-0.05%
2021/12/09	11	24.00	0	0.00	24.00	11	12,461	0.09%
2021/12/08	0	0.00	6	23.95	24.00	-6	12,429	-0.05%
2021/12/07	0	0.00	20	23.94	24.00	-20	12,364	-0.16%
2021/12/06	1	23.80	5.2	23.80	23.80	-4.2	12,355	-0.03%
2021/12/03	1	23.70	0	0.00	23.75	1	12,455	0.01%
2021/11/26	0	0.00	1	23.50	23.50	-1	11,677	-0.01%
2021/11/25	5	23.65	0	0.00	23.80	5	11,846	0.04%
2021/11/24	7	23.85	1	23.85	23.70	6	11,964	0.05%
2021/11/23	3	23.65	0.5	23.65	23.60	2.5	12,109	0.02%
2021/11/22	2	23.65	1	23.65	23.70	1	12,531	0.01%
2021/11/18	24	23.95	2	23.90	24.00	22	13,360	0.16%
2021/11/17	67	23.65	12	23.80	23.85	55	13,323	0.41%
2021/11/16	25	23.50	0	0.00	23.60	25	13,402	0.19%
2021/11/15	3	23.43	13	23.45	23.50	-10	13,513	-0.07%
2021/11/10	0	0.00	10.5	23.05	23.10	-10.5	13,777	-0.08%
2021/11/09	0	0.00	30	23.00	23.05	-30	13,822	-0.22%
2021/11/08	0	0.00	0.3	23.00	23.00	-0.3	13,749	0.00%
2021/11/03	1	22.90	0	0.00	22.95	1	13,836	0.01%
2021/11/01	0.5	22.90	0	0.00	22.85	0.5	13,985	0.00%
2021/10/26	0	0.00	2	22.80	22.90	-2	14,081	-0.01%
2021/10/25	0	0.00	1	22.80	22.80	-1	13,961	-0.01%
2021/10/15	0	0.00	1	22.55	22.60	-1	14,220	-0.01%
2021/10/13	1	22.40	0	0.00	22.45	1	14,276	0.01%
2021/10/08	10	22.40	0	0.00	22.40	10	14,207	0.07%
2021/10/06	0.1	22.35	2	22.35	22.40	-2	14,279	-0.01%
2021/10/05	4.8	22.41	0	0.00	22.35	4.8	14,240	0.03%
2021/10/04	3	22.40	0	0.00	22.45	3	14,218	0.02%
2021/10/01	5	22.34	1	22.30	22.40	4	14,208	0.03%
2021/09/30	1	22.50	1	22.50	22.55	0	14,047	0.00%
2021/09/29	1.2	22.50	1	22.45	22.55	0.2	13,960	0.00%
2021/09/28	12	22.43	0	0.00	22.55	12	13,853	0.09%
2021/09/24	1	22.60	1	22.50	22.60	0	13,838	0.00%
2021/09/22	1	22.20	0	0.00	22.25	1	13,936	0.01%
2021/09/16	21	22.66	2.4	22.73	22.75	18.6	13,269	0.14%
2021/09/15	7	22.61	0	0.00	22.65	7	13,272	0.05%
2021/09/09	4	22.38	0	0.00	22.35	4	13,836	0.03%
2021/09/08	4	22.44	0	0.00	22.55	4	13,836	0.03%
2021/09/07	1	22.50	0	0.00	22.55	1	13,793	0.01%
2021/09/06	0	0.00	41	22.70	22.65	-41	13,824	-0.30%
2021/09/03	0	0.00	4	22.70	22.80	-4	13,838	-0.03%
2021/09/02	1	22.60	0	0.00	22.60	1	13,843	0.01%
2021/09/01	0	0.00	1	22.80	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	22.70	11	22.60	22.80	-10	13,469	-0.07%
2021/08/27	3	22.40	0	0.00	22.45	3	13,317	0.02%
2021/08/26	19	21.95	0	0.00	22.10	19	13,130	0.14%
2021/08/25	0	0.00	1	23.05	23.05	-1	12,765	-0.01%
2021/08/24	1	23.00	9.1	23.01	23.10	-8.1	12,247	-0.07%
2021/08/23	0	0.00	0.1	23.05	23.05	-0.1	11,894	0.00%
2021/08/20	2	23.03	0	0.00	23.00	2	11,824	0.02%
2021/08/19	0	0.00	1	23.00	23.00	-1	12,066	-0.01%
2021/08/17	0	0.00	4	23.14	23.15	-4	11,877	-0.03%
2021/08/13	2	23.05	50	23.03	23.10	-48	11,574	-0.41%
2021/08/11	0	0.00	2	23.03	23.10	-2	11,655	-0.02%
2021/08/10	3	23.07	3	23.00	23.00	0	11,701	0.00%
2021/08/09	2	23.00	0	0.00	23.05	2	12,092	0.02%
2021/08/05	1	23.05	7.1	22.95	23.10	-6.1	12,567	-0.05%
2021/08/04	0	0.00	20	22.95	23.00	-20	13,387	-0.15%
2021/08/02	0.2	22.80	10.3	22.85	22.95	-10.1	13,711	-0.07%
2021/07/27	0	0.00	0	22.90	22.90	0	14,110	0.00%
2021/07/26	1	22.85	0	0.00	22.85	1	14,583	0.01%
2021/07/22	4	22.95	2	22.90	22.95	2	14,534	0.01%
2021/07/21	0	0.00	5	22.80	22.85	-5	14,517	-0.03%
2021/07/20	7	22.80	0	0.00	22.75	7	14,656	0.05%
2021/07/19	10	22.85	0	0.00	23.00	10	14,673	0.07%
2021/07/16	0	0.00	10	22.90	22.95	-10	14,780	-0.07%
2021/07/13	0	0.00	10	22.75	22.80	-10	15,143	-0.07%
2021/07/09	0	0.00	15	22.62	22.65	-15	15,270	-0.10%
2021/07/08	0	0.00	0.2	22.55	22.55	-0.2	15,284	0.00%
2021/07/07	0	0.00	0.5	22.45	22.50	-0.5	15,334	0.00%
2021/07/06	0	0.00	0	22.60	22.60	0	15,402	0.00%
2021/07/01	0	0.00	5	22.60	22.50	-5	15,588	-0.03%
2021/06/29	0.8	22.55	2	22.60	22.55	-1.2	15,697	-0.01%
2021/06/28	0	0.00	1	22.55	22.60	-1	15,821	-0.01%
2021/06/23	0.5	22.40	36	22.44	22.40	-35.5	16,136	-0.22%
2021/06/22	0.5	22.29	0	0.00	22.25	0.5	16,061	0.00%
2021/06/21	0.1	22.10	0	0.00	22.35	0.1	16,091	0.00%
2021/06/17	2	22.15	0	0.00	22.30	2	15,716	0.01%
2021/06/15	0	0.00	30	22.27	22.30	-30	16,149	-0.19%
2021/06/04	6	22.20	0	0.00	22.25	6	17,260	0.03%
2021/06/02	2	22.30	1	22.20	22.30	1	17,919	0.01%
2021/05/31	0.2	22.00	7	22.05	22.00	-6.8	18,220	-0.04%
2021/05/27	1	21.55	0	0.00	21.70	1	18,689	0.01%
2021/05/24	17	21.53	0	0.00	21.50	17	18,997	0.09%
2021/05/21	0.3	21.70	7	21.80	21.65	-6.7	19,245	-0.03%
2021/05/19	1	21.55	85	21.63	21.65	-84	19,349	-0.43%
2021/05/18	1	21.60	21	21.60	21.65	-20	19,349	-0.10%
2021/05/17	29	21.17	1	21.30	21.10	28	19,591	0.14%
2021/05/14	22.2	21.61	0.4	21.75	21.70	21.8	19,253	0.11%
2021/05/13	9	21.58	7	21.39	21.45	2	19,039	0.01%
2021/05/12	22	22.21	2	22.40	21.50	20	18,657	0.11%
2021/05/11	40	22.60	2	22.55	22.40	38	17,762	0.21%
2021/05/10	1	22.60	2	22.78	22.80	-1	17,585	-0.01%
2021/05/07	0.4	22.45	0	0.00	22.50	0.4	17,731	0.00%
2021/05/06	1	22.35	1	22.35	22.35	0	17,811	0.00%
2021/05/05	0	0.00	0.8	22.30	22.20	-0.8	17,760	0.00%
2021/05/04	23	22.25	30	22.50	22.25	-7	17,799	-0.04%
2021/05/03	3	22.27	0	0.00	22.40	3	17,488	0.02%
2021/04/29	5	23.00	0	0.00	22.90	5	17,233	0.03%
2021/04/28	1	22.85	0.2	22.90	23.00	0.8	17,252	0.00%
2021/04/23	4	22.79	1	22.75	22.75	3	17,481	0.02%
2021/04/22	10	22.95	1	22.95	22.90	9	17,542	0.05%
2021/04/21	2	23.00	0	0.00	22.90	2	17,411	0.01%
2021/04/19	0	0.00	10	22.85	23.00	-10	17,248	-0.06%
2021/04/16	0	0.00	1	22.55	22.70	-1	17,151	-0.01%
2021/04/15	0	0.00	4	22.40	22.50	-4	17,364	-0.02%
2021/04/14	0	0.00	3	22.28	22.25	-3	17,322	-0.02%
2021/04/13	0	0.00	9.2	22.21	22.25	-9.2	17,373	-0.05%
2021/04/12	1	22.10	5	22.14	22.15	-4	17,373	-0.02%
2021/04/09	65	22.07	0	0.00	22.10	65	17,436	0.37%
2021/04/08	2	22.10	1.9	22.12	22.10	0.1	17,463	0.00%
2021/03/31	30	22.20	1	22.20	22.20	29	17,499	0.17%
2021/03/30	2	22.20	4	22.25	22.25	-2	17,349	-0.01%
2021/03/29	2	22.15	1	22.10	22.20	1	17,225	0.01%
2021/03/26	0	0.00	14.3	22.02	22.05	-14.3	17,110	-0.08%
2021/03/25	1	21.95	2.3	22.01	22.05	-1.3	16,997	-0.01%
2021/03/24	2	21.85	2	21.85	21.90	0	17,042	0.00%
2021/03/23	1	21.90	0	0.00	21.85	1	17,006	0.01%
2021/03/22	1	21.65	12	21.67	21.85	-11	17,098	-0.06%
2021/03/19	2	21.50	0	0.00	21.50	2	17,165	0.01%
2021/03/18	0	0.00	20	21.90	21.95	-20	16,788	-0.12%
2021/03/17	1	21.98	33	21.96	21.90	-32	16,831	-0.19%
2021/03/16	0	0.00	10	22.07	22.15	-10	16,770	-0.06%
2021/03/15	4	21.88	3	21.90	21.95	1	17,043	0.01%
2021/03/12	2	21.45	20	21.45	21.75	-18	17,330	-0.10%
2021/03/11	25	21.75	8	21.75	21.60	17	17,493	0.10%
2021/03/10	25	21.55	9	21.58	21.60	16	17,361	0.09%
2021/03/09	4	21.36	6	21.50	21.50	-2	17,252	-0.01%
2021/03/08	20	21.10	2	21.05	21.10	18	16,883	0.11%
2021/03/04	0.8	21.10	0	0.00	21.05	0.8	17,400	0.00%
2021/03/03	1	21.35	100	21.30	21.25	-99	17,280	-0.57%
2021/03/02	1	21.25	4	21.31	21.15	-3	17,097	-0.02%
2021/02/26	6	21.03	0	0.00	20.85	6	16,741	0.04%
2021/02/25	5	21.22	6	21.23	21.35	-1	16,235	-0.01%
2021/02/24	6	21.17	3	21.25	21.10	3	16,143	0.02%
2021/02/23	0.5	20.95	4.1	21.08	21.10	-3.6	16,111	-0.02%
2021/02/22	0.5	20.95	19	20.94	20.80	-18.5	15,976	-0.12%
2021/02/19	2	20.75	4	20.85	20.90	-2	16,074	-0.01%
2021/02/18	0	0.00	2	20.93	20.85	-2	16,145	-0.01%
2021/02/17	4	20.70	1	20.80	20.80	3	16,250	0.02%
2021/02/05	0	0.00	2.2	20.55	20.60	-2.2	15,959	-0.01%
2021/02/04	0	0.00	20	20.40	20.40	-20	16,049	-0.12%
2021/02/03	0	0.00	10	20.45	20.40	-10	16,418	-0.06%
2021/02/01	5.1	20.35	0	0.00	20.30	5.1	16,805	0.03%
2021/01/29	11	20.28	0	0.00	20.20	11	16,838	0.07%
2021/01/28	8	20.38	0	0.00	20.35	8	16,605	0.05%
2021/01/27	20	20.50	0	0.00	20.40	20	16,491	0.12%
2021/01/26	15	20.47	0	0.00	20.45	15	16,490	0.09%
2021/01/25	10	20.70	0	0.00	20.70	10	16,461	0.06%
2021/01/22	8	20.44	12.6	20.41	20.40	-4.6	16,638	-0.03%
2021/01/21	22	20.61	5	20.70	20.50	17	16,522	0.10%
2021/01/20	24.3	20.66	10	20.70	20.50	14.3	16,491	0.09%
2021/01/19	0	0.00	2	20.90	20.90	-2	16,147	-0.01%
2021/01/18	6	20.98	0	0.00	20.95	6	16,144	0.04%
2021/01/15	0.1	21.25	2	21.20	21.05	-1.9	16,036	-0.01%
2021/01/14	0	0.00	0.4	21.30	21.30	-0.4	16,029	0.00%
2021/01/13	0	0.00	2	21.30	21.25	-2	16,070	-0.01%
2021/01/12	1	21.25	0	0.00	21.30	1	16,086	0.01%
2021/01/11	0	0.00	6	21.43	21.50	-6	16,130	-0.04%
2021/01/08	11	21.39	0	0.00	21.50	11	16,091	0.07%
2021/01/07	0	0.00	8	21.00	21.25	-8	15,881	-0.05%
2021/01/06	0	0.00	12	21.12	21.00	-12	15,806	-0.08%
2021/01/05	0	0.00	5	21.11	21.25	-5	15,685	-0.03%
2021/01/04	1	21.20	0	0.00	21.10	1	15,707	0.01%
2020/12/31	0	0.00	2	21.30	21.35	-2	15,600	-0.01%
2020/12/30	11	21.18	9	21.12	21.35	2	15,531	0.01%
2020/12/28	6	20.75	3	20.73	20.80	3	15,271	0.02%
2020/12/25	2	20.80	0	0.00	20.80	2	15,315	0.01%
2020/12/24	1	20.70	0	0.00	20.70	1	15,388	0.01%
2020/12/23	3	20.73	0	0.00	20.70	3	15,549	0.02%
2020/12/17	1	20.70	0	0.00	20.70	1	16,399	0.01%
2020/12/16	0	0.00	5	20.70	20.75	-5	16,431	-0.03%
2020/12/15	0	0.00	5	20.55	20.60	-5	16,446	-0.03%
2020/12/14	2	20.65	2.1	20.85	20.65	-0.1	16,425	0.00%
2020/12/11	5	20.88	0.2	20.90	20.85	4.9	16,384	0.03%
2020/12/10	1	20.65	3	20.60	20.60	-2	16,209	-0.01%
2020/12/09	8.2	20.50	1.2	20.47	20.60	7	15,936	0.04%
2020/12/08	52.1	20.86	20	20.85	20.85	32.1	15,427	0.21%
2020/12/07	27	21.27	9	21.20	21.30	18	15,022	0.12%
2020/12/04	6	21.30	3	21.30	21.35	3	14,919	0.02%
2020/12/03	5.5	21.21	0	0.00	21.25	5.5	14,870	0.04%
2020/12/02	5	21.25	14	21.21	21.35	-9	14,919	-0.06%
2020/11/30	0.8	21.30	0	0.00	21.30	0.8	15,230	0.01%
2020/11/26	2.6	21.47	0	0.00	21.50	2.6	14,990	0.02%
2020/11/25	0	0.00	1	21.45	21.50	-1	15,331	-0.01%
2020/11/23	0	0.00	2	21.60	21.60	-2	15,409	-0.01%
2020/11/19	14	21.67	0	0.00	21.70	14	15,365	0.09%
2020/11/18	16	21.66	0	0.00	21.80	16	15,276	0.10%
2020/11/17	20	21.60	2	21.60	21.65	18	15,116	0.12%
2020/11/16	0	0.00	2	21.55	21.65	-2	15,413	-0.01%
2020/11/13	0	0.00	3	21.30	21.50	-3	15,386	-0.02%
2020/11/12	34	21.40	8	21.32	21.40	26	15,490	0.17%
2020/11/11	1	21.60	41	21.62	21.75	-40	15,461	-0.26%
2020/11/10	2.7	21.38	9	21.34	21.45	-6.3	15,358	-0.04%
2020/11/09	32	20.96	18	21.01	21.05	14	15,268	0.09%
2020/11/06	2	20.85	3	20.85	20.90	-1	15,375	-0.01%
2020/11/05	2	20.75	3	20.70	20.80	-1	15,553	-0.01%
2020/11/03	0	0.00	2	20.50	20.60	-2	17,096	-0.01%
2020/11/02	3	20.28	2	20.35	20.45	1	17,755	0.01%
2020/10/30	8.1	20.08	0	0.00	20.05	8.1	18,137	0.04%
2020/10/29	1.1	20.21	0	0.00	20.15	1.1	18,163	0.01%
2020/10/28	5	20.25	0	0.00	20.30	5	18,424	0.03%
2020/10/27	11	20.30	0	0.00	20.40	11	18,600	0.06%
2020/10/26	7.1	20.30	0	0.00	20.40	7.1	19,031	0.04%
2020/10/23	2	20.25	0	0.00	20.30	2	19,443	0.01%
2020/10/21	1	20.25	5	20.25	20.20	-4	19,868	-0.02%
2020/10/20	10	20.25	0	0.00	20.25	10	19,924	0.05%
2020/10/19	2	20.35	0	0.00	20.35	2	19,994	0.01%
2020/10/14	0	0.00	3	20.65	20.60	-3	20,450	-0.01%
2020/10/13	0	0.00	2	20.70	20.65	-2	20,613	-0.01%
2020/10/08	0	0.00	12	20.73	20.80	-12	20,795	-0.06%
2020/10/07	0	0.00	5	20.80	20.70	-5	20,850	-0.02%
2020/10/06	0	0.00	6	20.78	20.85	-6	21,024	-0.03%
2020/09/30	3	20.62	0	0.00	20.55	3	21,281	0.01%
2020/09/29	1	20.60	2	20.68	20.60	-1	21,381	0.00%
2020/09/28	2	20.43	9	20.43	20.60	-7	21,493	-0.03%
2020/09/25	8	20.19	7	20.14	20.15	1	21,576	0.00%
2020/09/24	23	19.95	0	0.00	19.90	23	21,593	0.11%
2020/09/23	13	20.30	9	20.27	20.20	4	21,306	0.02%
2020/09/22	5	20.54	0	0.00	20.45	5	21,229	0.02%
2020/09/21	37	20.79	0	0.00	20.70	37	21,153	0.17%
2020/09/18	2	20.90	0	0.00	20.90	2	21,191	0.01%
2020/09/17	11.8	20.94	0	0.00	20.85	11.8	21,134	0.06%
2020/09/16	1	21.05	0.5	21.10	21.05	0.5	21,189	0.00%
2020/09/11	40	20.85	83.2	20.80	20.90	-43.2	21,704	-0.20%
2020/09/09	5	20.74	0	0.00	20.90	5	22,015	0.02%
2020/09/08	1	20.85	0	0.00	20.95	1	22,113	0.00%
2020/09/07	6	20.68	0	0.00	20.85	6	22,380	0.03%
2020/09/04	15	20.75	0	0.00	20.70	15	22,636	0.07%
2020/09/03	0	0.00	27	20.90	20.90	-27	22,626	-0.12%
2020/09/02	4	20.94	1	20.90	20.95	3	22,613	0.01%
2020/09/01	2	21.18	0	0.00	21.15	2	22,376	0.01%
2020/08/27	0.1	21.40	0	0.00	21.25	0.1	22,554	0.00%
2020/08/26	4	21.33	0	0.00	21.40	4	22,568	0.02%
2020/08/24	5	21.39	0	0.00	21.35	5	23,389	0.02%
2020/08/20	25	21.49	0	0.00	21.35	25	23,586	0.11%
2020/08/19	2	21.88	1	21.95	21.80	1	23,248	0.00%
2020/08/18	11	21.75	0	0.00	21.85	11	23,146	0.05%
2020/08/14	11.5	21.69	0	0.00	21.65	11.5	23,106	0.05%
2020/08/13	1	21.80	1	21.90	21.85	0	22,898	0.00%
2020/08/12	8	21.81	0	0.00	21.80	8	22,848	0.04%
2020/08/11	15	21.96	0	0.00	21.90	15	22,657	0.07%
2020/08/10	15	22.05	0	0.00	22.05	15	22,512	0.07%
2020/08/07	35	22.07	0	0.00	22.05	35	22,375	0.16%
2020/08/06	0	0.00	12	23.85	23.90	-12	21,100	-0.06%
2020/08/05	2	23.55	0	0.00	23.70	2	20,604	0.01%
2020/08/04	1	23.40	0	0.00	23.45	1	20,273	0.00%
2020/08/03	12	23.41	2	23.43	23.35	10	20,124	0.05%
2020/07/31	11	23.65	0	0.00	23.60	11	19,865	0.06%
2020/07/30	1	23.75	19	23.68	23.80	-18	19,824	-0.09%
2020/07/29	6	23.58	33.7	23.55	23.55	-27.7	19,509	-0.14%
2020/07/28	5	23.00	10	23.20	23.15	-5	19,384	-0.03%
2020/07/27	11	23.13	2	23.25	23.00	9	19,502	0.05%
2020/07/24	0	0.00	12	23.34	23.25	-12	19,610	-0.06%
2020/07/23	6.1	23.38	0	0.00	23.40	6.1	19,689	0.03%
2020/07/22	0	0.00	14	23.35	23.50	-14	19,983	-0.07%
2020/07/21	0	0.00	6	23.30	23.20	-6	20,274	-0.03%
2020/07/20	5	23.05	0	0.00	23.10	5	20,291	0.02%
2020/07/17	0	0.00	8	23.20	23.10	-8	20,389	-0.04%
2020/07/16	1	23.00	4	23.10	23.00	-3	20,541	-0.01%
2020/07/15	1	23.00	0	0.00	23.10	1	20,460	0.00%
2020/07/14	4	22.95	0	0.00	22.95	4	20,634	0.02%
2020/07/13	13	22.95	5	23.02	23.00	8	20,771	0.04%
2020/07/10	7	22.89	3	22.95	23.00	4	20,880	0.02%
2020/07/08	2	23.20	0	0.00	23.15	2	21,036	0.01%
2020/07/07	0	0.00	2	23.45	23.20	-2	21,085	-0.01%
2020/07/06	0	0.00	11	23.14	23.25	-11	21,036	-0.05%
2020/07/03	3	22.90	4.7	23.03	22.95	-1.7	20,969	-0.01%
2020/07/02	2	22.85	5	22.95	22.90	-3	21,013	-0.01%
2020/07/01	13	22.74	10	22.93	22.75	3	21,091	0.01%
2020/06/30	0	0.00	85	22.70	22.65	-85	21,044	-0.40%
2020/06/29	2	22.55	0	0.00	22.65	2	21,241	0.01%
2020/06/24	2	22.70	2	22.85	22.70	0	21,403	0.00%
2020/06/22	2	22.55	1	22.60	22.65	1	21,869	0.00%
2020/06/19	8	22.61	2	22.65	22.50	6	22,331	0.03%
2020/06/18	4	22.60	0	0.00	22.60	4	22,537	0.02%
2020/06/17	4	22.73	2	22.70	22.80	2	22,695	0.01%
2020/06/16	3	22.80	4	22.85	22.75	-1	23,541	0.00%
2020/06/15	4	22.66	0	0.00	22.60	4	24,996	0.02%
2020/06/12	27	22.54	2	22.73	22.85	25	25,738	0.10%
2020/06/11	31	23.51	5	23.58	23.00	26	26,333	0.10%
2020/06/10	0	0.00	6	23.44	23.50	-6	26,541	-0.02%
2020/06/08	15	23.27	0	0.00	23.20	15	28,057	0.05%
2020/06/05	0.1	23.15	1	23.20	23.15	-0.9	28,075	0.00%
2020/06/04	2	23.05	1	23.05	23.15	1	28,505	0.00%
2020/06/03	2	23.10	10	23.30	23.20	-8	28,829	-0.03%
2020/06/01	8	22.98	11.7	22.98	22.95	-3.7	28,723	-0.01%
2020/05/29	12	22.34	21	22.70	22.85	-9	28,679	-0.03%
2020/05/28	23	22.56	3	22.68	22.50	20	28,147	0.07%
2020/05/27	3	22.35	8	22.49	22.60	-5	28,477	-0.02%
2020/05/26	0	0.00	18	22.32	22.30	-18	28,564	-0.06%
2020/05/25	5	21.82	0	0.00	22.10	5	28,663	0.02%
2020/05/22	8	22.03	2	22.00	21.95	6	28,784	0.02%
2020/05/21	0	0.00	10	22.05	22.20	-10	28,738	-0.03%
2020/05/20	2	22.00	1	22.10	22.10	1	28,722	0.00%
2020/05/19	3	22.08	11	22.18	22.10	-8	28,825	-0.03%
2020/05/18	5	21.80	0	0.00	21.80	5	28,773	0.02%
2020/05/15	17	21.87	2.1	21.85	21.80	14.9	28,813	0.05%
2020/05/14	3	21.85	0	0.00	21.90	3	28,788	0.01%
2020/05/13	0	0.00	2	21.95	21.95	-2	28,675	-0.01%
2020/05/12	13	22.03	0	0.00	21.95	13	28,629	0.05%
2020/05/11	1	22.00	0	0.00	22.00	1	28,507	0.00%
2020/05/08	3	21.93	2	21.93	21.75	1	28,415	0.00%
2020/05/07	2	21.70	1	21.85	21.75	1	28,399	0.00%
2020/05/06	13	21.66	0	0.00	21.65	13	28,314	0.05%
2020/05/05	8	21.83	4	21.95	21.80	4	28,213	0.01%
2020/05/04	7	21.59	5	21.70	21.65	2	28,264	0.01%
2020/04/30	7	22.11	6.2	22.17	22.05	0.8	28,054	0.00%
2020/04/29	5	21.68	8	21.62	21.65	-3	27,876	-0.01%
2020/04/28	16	21.23	9	21.24	21.30	7	27,816	0.03%
2020/04/27	8	21.03	6	21.01	21.00	2	28,550	0.01%
2020/04/24	17	20.45	9	20.52	20.60	8	28,270	0.03%
2020/04/23	18	19.97	1	20.20	19.95	17	27,791	0.06%
2020/04/22	4	19.91	4	19.95	19.95	0	27,573	0.00%
2020/04/21	18	20.28	3	20.55	20.10	15	27,350	0.05%
2020/04/20	0	0.00	1	20.90	20.85	-1	27,149	0.00%
2020/04/17	6	21.23	2	21.35	21.00	4	27,172	0.01%
2020/04/16	11	21.00	4	20.93	21.10	7	26,963	0.03%
2020/04/15	4	21.13	8	21.10	21.20	-4	26,808	-0.01%
2020/04/14	10	20.65	7	20.69	21.00	3	26,794	0.01%
2020/04/13	10	20.40	51	20.35	20.35	-41	26,476	-0.15%
2020/04/10	61	20.60	3	20.32	20.60	58	26,350	0.22%
2020/04/09	5	20.16	14	20.13	20.15	-9	26,141	-0.03%
2020/04/08	12	19.92	3	19.92	19.95	9	26,046	0.03%
2020/04/07	1	19.85	18	19.80	19.75	-17	25,842	-0.07%
2020/04/06	3	19.58	5	19.50	19.50	-2	25,612	-0.01%
2020/04/01	5	19.54	2.6	19.51	19.50	2.4	25,371	0.01%
2020/03/31	7	19.68	7	19.79	19.65	0	25,177	0.00%
2020/03/30	41	19.60	61.8	19.50	19.60	-20.8	24,766	-0.08%
2020/03/27	10.1	19.87	3	19.88	19.85	7.1	24,421	0.03%
2020/03/26	15	19.41	8	19.45	19.45	7	23,970	0.03%
2020/03/25	10.9	19.54	8	19.44	19.50	2.9	23,915	0.01%
2020/03/24	117	18.70	21	18.81	18.60	96	23,630	0.41%	大買/
2020/03/23	6	18.05	5	18.08	17.95	1	23,369	0.00%
2020/03/20	48.6	18.46	25	18.45	18.65	23.6	23,198	0.10%
2020/03/19	11.4	17.57	26	17.88	17.25	-14.7	22,229	-0.07%
2020/03/18	26.1	19.14	32	19.07	19.05	-5.9	20,736	-0.03%
2020/03/17	14.1	19.45	7	19.50	19.45	7.1	19,882	0.04%
2020/03/16	18.3	20.40	43	20.20	20.10	-24.7	18,962	-0.13%
2020/03/13	32.2	20.45	67	20.38	21.15	-34.8	18,356	-0.19%
2020/03/12	32	21.80	76	21.69	21.80	-44	17,142	-0.26%
2020/03/11	2	22.78	6	22.66	22.65	-4	16,380	-0.02%
2020/03/10	4	22.46	11	22.34	22.60	-7	16,170	-0.04%
2020/03/09	22	22.75	11	22.78	22.70	11	15,642	0.07%
2020/03/06	2	23.30	0	0.00	23.25	2	15,037	0.01%
2020/03/05	2	23.58	2	23.55	23.55	0	14,724	0.00%
2020/03/04	10	23.30	0	0.00	23.50	10	14,668	0.07%
2020/03/03	0	0.00	6.4	23.41	23.50	-6.4	14,488	-0.04%
2020/03/02	23	23.21	2	23.20	23.20	21	14,264	0.15%
2020/02/27	12	23.69	10	23.60	23.70	2	14,559	0.01%
2020/02/26	3	23.78	1	23.85	23.90	2	14,324	0.01%
2020/02/25	42	23.97	1	23.90	24.00	41	14,066	0.29%
2020/02/24	7	24.07	3	24.03	24.10	4	13,918	0.03%
2020/02/21	0	0.00	3	24.55	24.40	-3	13,810	-0.02%
2020/02/20	1	24.80	5	24.65	24.50	-4	13,714	-0.03%
2020/02/19	1	24.50	1	24.50	24.60	0	13,555	0.00%
2020/02/18	7	24.35	3	24.37	24.40	4	13,428	0.03%
2020/02/17	1	24.05	0	0.00	24.20	1	13,343	0.01%
2020/02/14	1	24.05	6	24.10	24.10	-5	13,343	-0.04%
2020/02/13	1	24.10	0	0.00	24.10	1	13,349	0.01%
2020/02/11	0	0.00	2	24.05	24.10	-2	13,312	-0.02%
2020/02/10	0	0.00	1	23.85	24.05	-1	13,321	-0.01%
2020/02/07	11	24.02	0	0.00	24.10	11	13,408	0.08%
2020/02/06	9	24.05	6	24.07	24.15	3	13,448	0.02%
2020/02/05	3	23.83	6.2	23.83	23.80	-3.2	13,457	-0.02%
2020/02/04	14	23.39	2.4	23.63	23.55	11.6	13,309	0.09%
2020/02/03	12	23.03	2	23.00	23.45	10	13,336	0.07%
2020/01/31	4	23.66	1	23.60	23.60	3	13,143	0.02%
2020/01/30	34	23.62	44	23.53	23.50	-10	12,848	-0.08%
2020/01/20	3.4	24.45	3	24.45	24.55	0.4	11,839	0.00%
2020/01/17	0.1	24.25	7.3	24.20	24.35	-7.2	11,632	-0.06%
2020/01/16	1	24.00	0.4	24.00	24.00	0.6	11,577	0.01%
2020/01/15	0	0.00	1	23.95	24.00	-1	11,652	-0.01%
2020/01/14	2	23.95	2	23.98	24.00	0	11,648	0.00%
2020/01/13	0	0.00	3	23.82	23.90	-3	11,468	-0.03%
2020/01/10	0	0.00	0	23.65	23.60	0	11,338	0.00%
2020/01/08	21	23.26	1	23.20	23.25	20	11,153	0.18%
2020/01/07	3	23.55	1	23.60	23.55	2	10,817	0.02%
2020/01/06	2	23.70	1	23.75	23.70	1	10,787	0.01%
2020/01/03	0	0.00	11	23.80	23.85	-11	10,770	-0.10%
2020/01/02	3	23.70	1.5	23.68	23.70	1.5	10,775	0.01%
2019/12/31	0	0.00	10	23.80	23.70	-10	10,678	-0.09%
2019/12/27	10	23.80	0	0.00	23.95	10	10,620	0.09%
2019/12/20	0	0.00	1	24.10	23.90	-1	11,508	-0.01%
2019/12/19	2	23.98	2	23.90	24.00	0	11,463	0.00%
2019/12/18	10	23.95	2	23.85	23.90	8	11,314	0.07%
2019/12/17	3	23.40	20	23.36	23.60	-17	11,273	-0.15%
2019/12/16	5	23.15	0	0.00	23.20	5	11,028	0.05%
2019/12/11	0	0.00	1	23.00	22.95	-1	10,866	-0.01%
2019/12/09	0	0.00	8	23.00	23.00	-8	11,082	-0.07%
2019/12/02	1	22.95	0	0.00	22.90	1	11,616	0.01%
2019/11/28	0.5	23.00	0	0.00	23.00	0.5	11,593	0.00%
2019/11/27	3	23.00	0	0.00	23.00	3	11,783	0.03%
2019/11/26	10	22.70	0	0.00	23.00	10	11,788	0.08%
2019/11/21	0	0.00	0.1	22.80	22.65	-0.1	11,226	0.00%
2019/11/19	0	0.00	3	22.80	22.90	-3	11,302	-0.03%
2019/11/18	2	22.58	0	0.00	22.80	2	11,331	0.02%
2019/11/14	1	22.60	10	22.60	22.60	-9	11,438	-0.08%
2019/11/11	0	0.00	18	22.61	22.80	-18	11,606	-0.16%
2019/11/08	0	0.00	3	22.70	22.80	-3	11,848	-0.03%
2019/11/07	2	22.73	0	0.00	22.75	2	12,405	0.02%
2019/11/06	0	0.00	4	22.70	22.75	-4	12,798	-0.03%
2019/11/05	4	22.65	12.8	22.75	22.75	-8.8	12,933	-0.07%
2019/11/04	0	0.00	5.1	22.65	22.70	-5.1	13,020	-0.04%
2019/10/30	4	22.25	10	22.30	22.35	-6	13,344	-0.04%
2019/10/28	0	0.00	10	22.25	22.30	-10	13,625	-0.07%
2019/10/25	0	0.00	3.1	22.15	22.30	-3.1	13,741	-0.02%
2019/10/23	10	21.95	0	0.00	22.00	10	13,820	0.07%
2019/10/22	10	22.05	0	0.00	22.25	10	13,707	0.07%
2019/10/21	1	22.20	1	22.10	22.20	0	13,680	0.00%
2019/10/18	0	0.00	0.4	22.15	22.05	-0.4	13,716	0.00%
2019/10/03	1	21.85	0	0.00	21.80	1	14,166	0.01%
2019/09/27	5	21.85	0	0.00	21.80	5	13,955	0.04%
2019/09/26	4	21.99	0	0.00	21.95	4	13,866	0.03%
2019/09/25	5	21.90	0	0.00	22.10	5	13,860	0.04%
2019/09/24	0.5	22.20	0	0.00	22.15	0.5	13,610	0.00%
2019/09/23	1	22.20	0	0.00	22.20	1	13,511	0.01%
2019/09/19	5	22.25	0	0.00	22.25	5	13,402	0.04%
2019/09/12	5	22.10	0.1	22.10	22.00	4.9	13,649	0.04%
2019/09/10	10	21.90	11	21.91	22.00	-1	13,768	-0.01%
2019/09/09	1	21.55	0	0.00	21.65	1	13,534	0.01%
2019/09/03	1	21.40	0	0.00	21.35	1	13,704	0.01%
2019/09/02	0	0.00	5	21.50	21.50	-5	13,908	-0.04%
2019/08/30	60	21.38	0	0.00	21.50	60	14,109	0.43%
2019/08/19	0	0.00	250.2	21.30	21.35	-250.2	14,771	-1.69%	大賣/鉅額交易
2019/08/16	0	0.00	1	21.10	21.25	-1	14,775	-0.01%
2019/08/15	5	21.05	0	0.00	21.15	5	14,743	0.03%
2019/08/14	4	21.23	0	0.00	21.20	4	14,896	0.03%
2019/08/13	10	21.28	0	0.00	21.15	10	14,958	0.07%
2019/08/12	1	21.60	6	21.48	21.55	-5	14,659	-0.03%
2019/08/08	10	22.60	10	22.70	22.80	0	14,130	0.00%
2019/08/05	1	22.95	7	22.95	23.00	-6	13,534	-0.04%
2019/08/02	8	22.88	0	0.00	22.95	8	13,376	0.06%
2019/07/29	10	23.15	9	23.12	23.10	1	12,951	0.01%
2019/07/26	10	23.10	5	23.10	23.10	5	13,022	0.04%
2019/07/25	5	23.15	0	0.00	23.15	5	13,305	0.04%
2019/07/23	0	0.00	0.1	23.05	23.10	-0.1	13,579	0.00%
2019/07/16	0	0.00	2	22.95	23.00	-2	13,557	-0.01%
2019/07/10	0	0.00	2	22.75	22.85	-2	13,815	-0.01%
2019/07/09	0	0.00	0	22.75	22.70	0	13,823	0.00%
2019/07/05	0	0.00	3.1	22.80	22.85	-3.1	13,944	-0.02%
2019/06/25	0	0.00	2	22.65	22.70	-2	14,438	-0.01%
2019/06/21	1	22.60	0	0.00	22.50	1	14,485	0.01%
2019/06/20	5	22.60	1	22.60	22.70	4	14,356	0.03%
2019/06/19	1	22.60	1	22.60	22.70	0	14,359	0.00%
2019/06/18	5	22.25	0	0.00	22.30	5	14,115	0.04%
2019/06/17	0	0.00	0.2	22.30	22.20	-0.2	14,261	0.00%
2019/06/14	2	22.20	1	22.15	22.20	1	14,344	0.01%
2019/06/13	1	22.15	0	0.00	22.15	1	14,388	0.01%
2019/06/12	10	22.00	2	21.90	21.95	8	14,568	0.05%
2019/06/11	5	22.25	1	22.70	22.25	4	14,295	0.03%
2019/06/10	1	22.70	0	0.00	22.75	1	14,171	0.01%
2019/06/06	0.2	22.60	2	22.70	22.70	-1.8	14,044	-0.01%
2019/06/04	0	0.00	1	22.45	22.60	-1	13,830	-0.01%
2019/06/03	15	22.25	1	22.30	22.35	14	13,739	0.10%
2019/05/31	1	22.45	1	22.50	22.60	0	13,666	0.00%
2019/05/30	0	0.00	2	22.45	22.45	-2	13,369	-0.01%
2019/05/29	1	22.25	0	0.00	22.30	1	13,525	0.01%
2019/05/24	0	0.00	0.1	22.10	22.10	-0.1	13,360	0.00%
2019/05/22	5	21.80	0	0.00	21.95	5	13,370	0.04%
2019/05/21	0	0.00	11	22.15	22.20	-11	13,414	-0.08%
2019/05/17	5	21.55	2	21.65	21.55	3	13,055	0.02%
2019/05/16	0	0.00	10	21.50	21.50	-10	13,093	-0.08%
2019/05/14	4	21.40	0	0.00	21.40	4	13,298	0.03%
2019/05/13	0	0.00	40.6	21.65	21.50	-40.6	13,300	-0.31%
2019/05/10	0	0.00	12	21.77	21.60	-12	13,452	-0.09%
2019/05/09	0	0.00	1	21.70	21.70	-1	13,437	-0.01%
2019/05/08	3	21.80	0	0.00	21.90	3	13,381	0.02%
2019/05/07	0	0.00	0.1	21.95	21.95	-0.1	13,383	0.00%
2019/05/06	0.1	21.85	0	0.00	21.80	0.1	13,447	0.00%
2019/05/02	0	0.00	4	22.08	22.00	-4	13,187	-0.03%
2019/04/30	0	0.00	16	22.00	22.05	-16	12,997	-0.12%
2019/04/29	2	21.85	8	21.76	21.90	-6	12,813	-0.05%
2019/04/26	0	0.00	0.6	21.60	21.60	-0.6	12,793	0.00%
2019/04/24	0	0.00	2	21.45	21.50	-2	12,837	-0.02%
2019/04/23	0	0.00	7	21.30	21.40	-7	13,070	-0.05%
2019/04/22	0	0.00	0.7	21.40	21.35	-0.7	13,112	-0.01%
2019/04/19	5	21.40	2	21.35	21.55	3	13,184	0.02%
2019/04/18	0	0.00	3.2	21.26	21.35	-3.2	13,089	-0.02%
2019/04/17	0	0.00	1	21.30	21.35	-1	13,227	-0.01%
2019/04/12	0	0.00	0.8	21.30	21.30	-0.8	13,147	-0.01%
2019/04/11	0	0.00	0.3	21.30	21.30	-0.3	13,060	0.00%
2019/04/10	0	0.00	40	21.20	21.30	-40	13,026	-0.31%
2019/04/09	0	0.00	2	21.20	21.25	-2	13,024	-0.02%
2019/04/08	0	0.00	0.2	21.20	21.15	-0.2	12,939	0.00%
2019/04/03	0	0.00	1.4	21.20	21.20	-1.4	12,791	-0.01%
2019/04/01	0.5	21.10	0	0.00	21.10	0.5	12,738	0.00%
2019/03/29	12	21.04	0	0.00	21.10	12	12,527	0.10%
2019/03/25	2	20.95	0	0.00	20.90	2	12,408	0.02%
2019/03/21	1	21.00	0	0.00	21.10	1	12,367	0.01%
2019/03/19	2	21.05	0	0.00	21.00	2	12,260	0.02%
2019/03/12	0	0.00	0.2	21.00	21.00	-0.2	12,198	0.00%
2019/03/08	20	20.90	0	0.00	20.85	20	12,463	0.16%
2019/03/06	1	20.90	1	20.85	20.90	0	13,759	0.00%
2019/03/05	1.3	20.87	0	0.00	20.80	1.3	13,811	0.01%
2019/02/26	0	0.00	46	20.80	20.80	-46	13,556	-0.34%
2019/02/22	40	20.60	0.1	20.80	20.80	39.9	13,473	0.30%
2019/02/21	1	20.60	0	0.00	20.70	1	13,426	0.01%
2019/02/14	2	20.60	0	0.00	20.60	2	13,277	0.02%
2019/02/13	1	20.60	0.2	20.65	20.60	0.8	13,139	0.01%
2019/02/12	0	0.00	0.1	20.65	20.60	-0.1	12,983	0.00%
2019/01/29	0.3	20.35	0	0.00	20.35	0.3	12,803	0.00%
2019/01/22	1	20.05	0	0.00	20.25	1	12,967	0.01%
2019/01/17	0	0.00	1	20.00	20.05	-1	13,148	-0.01%
2019/01/15	2	19.95	0	0.00	20.15	2	13,330	0.02%
2019/01/14	1	20.00	0	0.00	20.20	1	13,072	0.01%
2019/01/10	0.6	20.20	0	0.00	20.20	0.6	13,134	0.00%
2019/01/09	0	0.00	2	20.10	20.20	-2	13,208	-0.02%
2019/01/03	0	0.00	2	19.90	19.90	-2	14,644	-0.01%
2018/12/28	2	19.90	0	0.00	20.00	2	14,930	0.01%
2018/12/27	0	0.00	2	19.85	19.85	-2	15,072	-0.01%
2018/12/21	2	19.80	10	19.80	19.75	-8	15,610	-0.05%
2018/12/20	3	19.80	0	0.00	19.90	3	15,670	0.02%
2018/12/14	0.5	20.00	0	0.00	19.95	0.5	15,718	0.00%
2018/12/12	5	19.75	1	19.80	19.75	4	15,670	0.03%
2018/12/06	10	19.95	1	19.95	19.90	9	15,479	0.06%
2018/12/05	23	19.95	0	0.00	19.95	23	15,370	0.15%
2018/12/04	1	20.00	0.6	20.10	20.00	0.4	15,341	0.00%
2018/12/03	2	20.10	0	0.00	20.05	2	15,249	0.01%
2018/11/30	0.4	20.15	50	20.40	19.95	-49.6	14,999	-0.33%
2018/11/29	5	20.25	0	0.00	20.20	5	13,787	0.04%
2018/11/22	0.9	20.35	0	0.00	20.35	0.9	13,672	0.01%
2018/11/20	0	0.00	1	20.45	20.40	-1	13,651	-0.01%
2018/11/19	0	0.00	10	20.45	20.45	-10	13,610	-0.07%
2018/11/13	0	0.00	2	19.75	20.00	-2	13,770	-0.01%
2018/11/08	1	20.25	100	20.20	20.30	-99	13,805	-0.72%
2018/11/07	1	19.95	50	20.00	20.00	-49	13,680	-0.36%
2018/11/02	0.1	19.70	0	0.00	19.65	0.1	15,174	0.00%
2018/10/30	2	19.40	40	19.35	19.40	-38	15,741	-0.24%
2018/10/29	1	19.40	0	0.00	19.40	1	15,706	0.01%
2018/10/26	0.3	19.55	30	19.30	19.50	-29.7	15,824	-0.19%
2018/10/24	13	19.40	0	0.00	19.50	13	15,712	0.08%
2018/10/23	1.7	19.67	0	0.00	19.60	1.7	15,663	0.01%
2018/10/19	4.1	19.73	19	19.75	19.85	-14.9	15,905	-0.09%
2018/10/18	3	19.75	0	0.00	19.80	3	15,881	0.02%
2018/10/17	0.2	19.90	0	0.00	19.75	0.2	15,910	0.00%
2018/10/16	0	0.00	0	19.95	19.80	0	15,759	0.00%
2018/10/15	4	19.86	0	0.00	19.80	4	15,581	0.03%
2018/10/12	8	19.79	1	19.80	20.10	7	15,337	0.05%
2018/10/11	20	20.03	0	0.00	19.95	20	14,895	0.13%
2018/10/05	0	0.00	20	20.41	20.40	-20	13,606	-0.15%
2018/10/04	2.1	20.45	0	0.00	20.50	2.1	13,384	0.02%
2018/10/02	2	20.65	0	0.00	20.60	2	13,181	0.02%
2018/10/01	0	0.00	47	20.85	20.85	-47	13,018	-0.36%
2018/09/28	2	20.80	0	0.00	20.80	2	13,046	0.02%
2018/09/27	0	0.00	50	20.85	20.95	-50	12,889	-0.39%
2018/09/26	0	0.00	0.1	20.90	20.80	-0.1	12,705	0.00%
2018/09/25	0	0.00	52	20.70	20.80	-52	12,703	-0.41%
2018/09/21	1	20.75	0	0.00	20.70	1	12,669	0.01%
2018/09/20	3.2	20.61	10	20.65	20.60	-6.8	12,513	-0.05%
2018/09/19	0.6	20.60	0	0.00	20.55	0.6	12,606	0.00%
2018/09/17	1	20.40	0	0.00	20.40	1	12,752	0.01%
2018/09/07	0	0.00	5	20.50	20.40	-5	13,665	-0.04%
2018/08/31	0	0.00	1	20.45	20.55	-1	13,770	-0.01%
2018/08/29	3	20.45	0.9	20.50	20.50	2.1	13,910	0.02%
2018/08/27	1	20.40	0	0.00	20.35	1	13,980	0.01%
2018/08/21	1	20.40	1	20.40	20.45	0	15,264	0.00%
2018/08/20	0	0.00	1	20.25	20.35	-1	15,243	-0.01%
2018/08/17	1	20.30	0	0.00	20.25	1	15,218	0.01%
2018/08/16	0	0.00	5	20.15	20.15	-5	15,237	-0.03%
2018/08/15	0	0.00	10	20.25	20.20	-10	15,188	-0.07%
2018/08/13	0	0.00	10	20.40	20.40	-10	15,029	-0.07%
2018/08/10	4	20.45	0	0.00	20.50	4	14,979	0.03%
2018/08/09	1	21.40	142	21.35	21.35	-141	14,262	-0.99%	大賣/鉅額交易
2018/08/06	5	21.10	0	0.00	21.20	5	13,258	0.04%
2018/07/27	0	0.00	20.1	20.95	21.00	-20.1	12,644	-0.16%
2018/07/17	10	20.70	23	20.65	20.60	-13	12,746	-0.10%
2018/07/16	10	20.65	0	0.00	20.60	10	12,769	0.08%
2018/07/10	12	20.43	0	0.00	20.50	12	12,983	0.09%
2018/07/09	0	0.00	10	20.45	20.35	-10	13,016	-0.08%
2018/07/04	0	0.00	1	20.35	20.30	-1	13,016	-0.01%
2018/07/03	3	20.25	2.1	20.25	20.20	0.9	13,139	0.01%
2018/07/02	5	20.37	1	20.45	20.30	4	13,109	0.03%
2018/06/29	1	20.55	2	20.60	20.60	-1	13,082	-0.01%
2018/06/27	14	20.35	0	0.00	20.35	14	12,830	0.11%
2018/06/26	4	20.35	2	20.40	20.35	2	12,851	0.02%
2018/06/25	0	0.00	6	20.45	20.45	-6	12,814	-0.05%
2018/06/22	2	20.60	0	0.00	20.65	2	12,807	0.02%
2018/06/20	0	0.00	1	20.60	20.50	-1	12,782	-0.01%
2018/06/19	4	20.44	1	20.50	20.40	3	12,743	0.02%
2018/06/15	3	20.75	1	20.70	20.70	2	12,463	0.02%
2018/06/14	0	0.00	2	20.75	20.70	-2	12,164	-0.02%
2018/06/13	2	20.85	0	0.00	20.90	2	12,149	0.02%
2018/06/07	1	21.05	0	0.00	21.10	1	12,728	0.01%
2018/06/06	0	0.00	1	20.95	21.00	-1	12,734	-0.01%
2018/06/05	0	0.00	31	20.90	20.90	-31	12,607	-0.25%
2018/06/01	0	0.00	10	20.50	20.75	-10	12,550	-0.08%
2018/05/31	4.2	20.44	1	20.60	20.35	3.2	12,429	0.03%
2018/05/30	1	20.55	1	20.65	20.55	0	11,583	0.00%
2018/05/29	0	0.00	2.7	20.88	20.95	-2.7	11,488	-0.02%
2018/05/28	0	0.00	1	20.85	20.95	-1	11,623	-0.01%
2018/05/25	0	0.00	1	20.75	20.85	-1	11,844	-0.01%
2018/05/24	1	20.65	0	0.00	20.75	1	11,927	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%
2018/05/18	3	20.65	0	0.00	20.80	3	12,497	0.02%
2018/05/16	0.3	20.65	0	0.00	20.65	0.3	12,786	0.00%
2018/05/15	2	20.75	1	20.55	20.55	1	13,080	0.01%
2018/05/11	0	0.00	1	20.55	20.60	-1	13,895	-0.01%
2018/05/10	1	20.35	1	20.40	20.35	0	13,823	0.00%
2018/05/09	2	20.30	1	20.35	20.30	1	13,841	0.01%
2018/05/07	0	0.00	1	20.35	20.30	-1	13,992	-0.01%
2018/05/04	0	0.00	2	20.30	20.30	-2	13,988	-0.01%
2018/05/03	2	20.50	0	0.00	20.40	2	13,969	0.01%
2018/05/02	0	0.00	10	20.40	20.45	-10	14,052	-0.07%
2018/04/30	0	0.00	3	20.40	20.40	-3	14,058	-0.02%
2018/04/27	0	0.00	58	20.35	20.45	-58	14,028	-0.41%
2018/04/26	0	0.00	25	20.50	20.50	-25	13,954	-0.18%
2018/04/25	0	0.00	2	20.40	20.50	-2	13,979	-0.01%
2018/04/20	2	20.40	0	0.00	20.40	2	14,265	0.01%
2018/04/19	0	0.00	0.8	20.40	20.40	-0.8	14,392	-0.01%
2018/04/18	0	0.00	2.2	20.25	20.25	-2.2	14,412	-0.02%
2018/04/17	1	20.20	0	0.00	20.25	1	14,531	0.01%
2018/04/16	0	0.00	5	20.20	20.25	-5	14,616	-0.03%
2018/04/13	0	0.00	0.1	20.35	20.30	-0.1	14,736	0.00%
2018/04/12	0.2	20.35	0	0.00	20.35	0.2	14,991	0.00%
2018/04/11	1	20.30	0	0.00	20.30	1	15,149	0.01%
2018/04/10	1	20.30	2	20.25	20.30	-1	15,179	-0.01%
2018/04/09	1	20.15	0	0.00	20.20	1	15,205	0.01%
2018/04/03	0	0.00	10	20.25	20.20	-10	15,129	-0.07%
2018/04/02	2	20.30	0	0.00	20.25	2	15,180	0.01%
2018/03/31	1.1	20.25	1.2	20.30	20.30	-0.1	15,155	0.00%
2018/03/30	2	20.23	0	0.00	20.25	2	15,169	0.01%
2018/03/29	1	20.25	0	0.00	20.25	1	15,097	0.01%
2018/03/28	5.1	20.15	2	20.20	20.20	3.1	14,917	0.02%
2018/03/27	0	0.00	1	20.20	20.20	-1	14,848	-0.01%
2018/03/26	11	20.00	0	0.00	20.05	11	14,743	0.07%
2018/03/23	7	20.00	0	0.00	20.05	7	14,680	0.05%
2018/03/22	5	20.10	0	0.00	20.15	5	14,604	0.03%
2018/03/21	7	20.10	0	0.00	20.10	7	14,523	0.05%
2018/03/20	5	20.10	0.3	20.20	20.10	4.7	14,697	0.03%
2018/03/16	0	0.00	1	20.15	20.15	-1	14,755	-0.01%
2018/03/14	0.1	20.15	0	0.00	20.15	0.1	14,458	0.00%
2018/03/13	1	20.05	3.1	20.12	20.15	-2.1	14,528	-0.01%
2018/03/08	0	0.00	2	19.93	19.90	-2	14,711	-0.01%
2018/03/06	1	19.90	0	0.00	19.95	1	14,871	0.01%
2018/03/05	2	19.85	0	0.00	19.80	2	15,202	0.01%
2018/03/02	10	19.85	0	0.00	19.80	10	15,164	0.07%
2018/03/01	5	19.91	0	0.00	19.95	5	15,094	0.03%
2018/02/27	2	20.10	0	0.00	20.00	2	15,014	0.01%
2018/02/26	1	20.05	1.1	20.01	20.10	-0.1	14,821	0.00%
2018/02/23	30	20.00	1	20.00	19.90	29	14,730	0.20%
2018/02/22	2	19.70	3	19.78	19.85	-1	14,828	-0.01%
2018/02/21	51	19.75	1	19.60	19.75	50	14,934	0.33%
2018/02/12	13	19.46	0	0.00	19.45	13	14,828	0.09%
2018/02/09	11	19.46	0	0.00	19.45	11	14,731	0.07%
2018/02/08	3	19.65	0	0.00	19.70	3	14,738	0.02%
2018/02/07	1	19.75	0	0.00	19.65	1	14,846	0.01%
2018/02/06	56	19.66	6	19.50	19.50	50	14,673	0.34%
2018/02/05	7	19.91	0	0.00	20.10	7	13,880	0.05%
2018/02/01	5.2	20.15	0	0.00	20.15	5.2	13,744	0.04%
2018/01/31	0	0.00	2	20.15	20.15	-2	13,795	-0.01%
2018/01/30	0.5	20.10	0.5	20.10	20.05	0	13,776	0.00%
2018/01/29	0.1	20.10	26.2	20.05	20.20	-26.1	13,903	-0.19%
2018/01/25	0.3	20.00	0	0.00	20.10	0.3	14,021	0.00%
2018/01/19	20	20.00	0	0.00	20.05	20	14,874	0.13%
2018/01/17	0	0.00	4	20.05	20.05	-4	15,281	-0.03%
2018/01/16	134	20.00	44.4	19.99	20.00	89.6	15,215	0.59%	大買/
2018/01/15	10	19.95	30	19.90	20.00	-20	15,109	-0.13%
2018/01/12	10	19.85	10.2	19.85	19.85	-0.2	15,158	0.00%
2018/01/11	2	19.85	2	19.75	19.85	0	15,111	0.00%
2018/01/10	3	19.83	1	19.85	19.85	2	15,259	0.01%
2018/01/09	2	19.90	10	19.85	19.85	-8	15,173	-0.05%
2018/01/08	2	19.85	1	19.80	19.85	1	15,307	0.01%
2018/01/05	0	0.00	30	19.65	19.70	-30	15,164	-0.20%
2018/01/04	0	0.00	0.5	19.60	19.60	-0.5	15,330	0.00%
2018/01/03	1	19.55	0	0.00	19.55	1	15,580	0.01%