第一金 (2892)-元大-學甲券商分點個股進出

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
27.50
漲跌
▲0.20
漲幅
+0.73%
成交量
58,646張
產業
上市金融類股
2215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－元大-學甲券商分點個股進出

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

元大-學甲券商分點個股進出
元大-學甲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
2024/05/31	5.1	27.65	0	0.00	27.50	5.1	18,618	0.03%
2024/05/30	29	27.37	0	0.00	27.30	29	17,908	0.16%
2024/05/28	0	0.00	9	28.15	28.05	-9	17,463	-0.05%
2024/05/27	1	27.95	3	28.18	28.30	-2	17,715	-0.01%
2024/05/24	5.2	28.33	0	0.00	28.20	5.2	17,476	0.03%
2024/05/23	24	28.15	2.1	28.46	28.95	21.9	17,302	0.13%
2024/05/22	3	28.22	2	28.40	28.50	1	16,734	0.01%
2024/05/21	20	28.15	2	28.30	28.35	18	16,388	0.11%
2024/05/20	5	28.85	37	28.69	28.90	-32	15,840	-0.20%
2024/05/17	0	0.00	10	27.79	28.05	-10	14,951	-0.07%
2024/05/16	0	0.00	12	27.75	27.75	-12	14,519	-0.08%
2024/05/14	6	27.49	0	0.00	27.40	6	14,495	0.04%
2024/05/13	4	27.73	0	0.00	27.80	4	14,403	0.03%
2024/05/10	0	0.00	2	27.90	27.90	-2	14,308	-0.01%
2024/05/09	1	27.80	0	0.00	27.75	1	14,213	0.01%
2024/05/07	0	0.00	8	27.85	27.80	-8	14,080	-0.06%
2024/05/06	0	0.00	22	27.80	27.90	-22	14,004	-0.16%
2024/05/03	0.4	27.50	1	27.50	27.40	-0.6	13,683	0.00%
2024/04/30	0	0.00	0.1	27.45	27.35	-0.1	13,538	0.00%
2024/04/29	0	0.00	1	27.30	27.50	-1	13,486	-0.01%
2024/04/26	4	26.90	0	0.00	26.95	4	13,225	0.03%
2024/04/25	5.9	26.91	0	0.00	26.90	5.9	13,260	0.04%
2024/04/19	17.2	26.66	0	0.00	26.65	17.2	13,683	0.13%
2024/04/18	0.5	26.95	2	27.00	26.90	-1.5	13,366	-0.01%
2024/04/17	5.5	26.76	0	0.00	26.90	5.5	13,304	0.04%
2024/04/16	27.2	27.10	1	26.80	26.75	26.1	13,255	0.20%
2024/04/10	0.4	27.50	0	0.00	27.50	0.4	12,862	0.00%
2024/04/03	8	27.17	0	0.00	27.15	8	12,931	0.06%
2024/03/29	1	27.75	2.2	27.75	27.70	-1.2	12,727	-0.01%
2024/03/25	0	0.00	20	27.65	27.70	-20	12,610	-0.16%
2024/03/20	2	27.23	0	0.00	27.20	2	12,578	0.02%
2024/03/14	0	0.00	25	27.60	27.65	-25	11,837	-0.21%
2024/03/13	0	0.00	30	27.25	27.25	-30	11,503	-0.26%
2024/03/12	3	27.05	0	0.00	27.05	3	11,330	0.03%
2024/03/11	2	27.10	1	27.10	27.05	1	11,319	0.01%
2024/03/08	0	0.00	30	27.17	27.10	-30	11,310	-0.27%
2024/03/07	2	27.05	1.2	27.00	27.00	0.8	11,333	0.01%
2024/03/06	2	27.03	0	0.00	27.10	2	11,411	0.02%
2024/03/05	99	26.93	0.8	27.10	26.90	98.2	11,789	0.83%
2024/03/04	2	26.93	20	26.95	26.95	-18	11,792	-0.15%
2024/03/01	20	27.00	0	0.00	27.05	20	11,812	0.17%
2024/02/29	326.1	26.95	0	0.00	27.10	326.1	11,947	2.73%	大買/鉅額交易
2024/02/27	1	27.00	0	0.00	26.90	1	11,741	0.01%
2024/02/26	2.3	26.92	0	0.00	26.90	2.3	11,702	0.02%
2024/02/23	508	27.15	0	27.20	27.15	508	11,600	4.38%	大買/鉅額交易
2024/02/22	183	27.15	0	0.00	27.25	183	11,877	1.54%	大買/鉅額交易
2024/02/21	0.1	27.25	11.7	27.26	27.20	-11.6	11,862	-0.10%
2024/02/20	1,498	27.35	20	27.15	27.40	1,478	11,915	12.40%	大買/鉅額交易
2024/02/19	0	0.00	1	27.05	27.20	-1	12,068	-0.01%
2024/02/16	3.1	26.80	0	0.00	26.85	3.1	12,124	0.03%
2024/02/15	1	26.80	0	0.00	26.75	1	12,089	0.01%
2024/02/05	26	26.78	0	0.00	26.80	26	11,901	0.22%
2024/01/31	1	26.65	0	0.00	26.60	1	11,711	0.01%
2024/01/29	1	26.80	0	0.00	26.80	1	11,718	0.01%
2024/01/26	0	0.00	4	26.76	26.85	-4	11,764	-0.03%
2024/01/25	10	26.60	3	26.60	26.65	7	11,726	0.06%
2024/01/24	0	0.00	2	26.50	26.60	-2	11,714	-0.02%
2024/01/23	16	26.55	0.2	26.60	26.50	15.8	11,731	0.13%
2024/01/22	3.1	26.55	0.1	26.55	26.40	3	11,756	0.03%
2024/01/19	3	26.50	1	26.45	26.45	2	11,730	0.02%
2024/01/18	12	26.20	4	26.30	26.20	8	11,764	0.07%
2024/01/17	9.8	26.24	0.1	26.25	26.10	9.8	11,754	0.08%
2024/01/16	1	26.60	0	0.00	26.50	1	11,459	0.01%
2024/01/15	4	26.93	0.5	26.95	26.80	3.5	11,258	0.03%
2024/01/12	4	26.94	0	0.00	26.90	4	11,395	0.04%
2024/01/11	3	27.00	0	0.00	27.05	3	11,438	0.03%
2024/01/10	1.2	26.93	1	27.00	26.90	0.2	11,439	0.00%
2024/01/08	0	0.00	0.1	27.25	27.25	-0.1	11,481	0.00%
2024/01/05	0	0.00	3	27.12	27.00	-3	11,476	-0.03%
2024/01/04	1.2	27.01	0	0.00	27.00	1.2	11,549	0.01%
2024/01/03	11	26.91	0	0.00	27.00	11	11,752	0.09%
2023/12/29	1	27.25	2	27.40	27.40	-1	11,710	-0.01%
2023/12/28	4	27.16	0.1	27.25	27.45	3.9	11,986	0.03%
2023/12/27	1.1	27.05	1	27.20	27.20	0.1	11,954	0.00%
2023/12/26	1	26.90	0	0.00	27.00	1	11,949	0.01%
2023/12/25	0	0.00	1	26.70	26.85	-1	11,980	-0.01%
2023/12/22	7	26.78	0	0.00	26.75	7	12,098	0.06%
2023/12/21	10.8	26.71	0	0.00	26.80	10.8	12,206	0.09%
2023/12/20	12.3	26.90	0	0.00	26.90	12.3	12,190	0.10%
2023/12/19	2.5	27.32	0	0.00	27.20	2.5	12,031	0.02%
2023/12/15	2	27.55	1	27.55	27.35	1	12,182	0.01%
2023/12/14	0	0.00	1	27.65	27.60	-1	11,961	-0.01%
2023/12/13	3.3	27.37	0	0.00	27.40	3.3	11,858	0.03%
2023/12/12	0.6	27.54	0	0.00	27.50	0.6	12,137	0.00%
2023/12/11	0.3	27.55	1	27.45	27.55	-0.7	12,210	-0.01%
2023/12/08	0	0.00	2	27.65	27.60	-2	12,224	-0.02%
2023/12/06	0	0.00	3	27.60	27.60	-3	12,344	-0.02%
2023/12/05	1	27.30	0	0.00	27.35	1	12,239	0.01%
2023/12/04	62	27.30	0	27.40	27.35	62	12,220	0.51%
2023/12/01	90	27.52	0	0.00	27.35	90	12,174	0.74%
2023/11/30	0	0.00	1.1	27.74	27.70	-1.1	12,014	-0.01%
2023/11/29	0	27.50	0	0.00	27.50	0	11,585	0.00%
2023/11/28	0	0.00	32	27.69	27.60	-32	11,458	-0.28%
2023/11/27	9	27.72	2	27.85	27.45	7	11,698	0.06%
2023/11/22	1	27.70	0	0.00	27.70	1	11,480	0.01%
2023/11/21	0	0.00	22	27.70	27.85	-22	11,594	-0.19%
2023/11/20	3	27.38	1	27.35	27.45	2	11,446	0.02%
2023/11/17	2	27.50	9	27.59	27.55	-7	11,503	-0.06%
2023/11/15	0	0.00	6	27.10	27.15	-6	11,271	-0.05%
2023/11/14	0	0.00	2	26.95	26.95	-2	11,277	-0.02%
2023/11/13	2	26.85	0	0.00	26.90	2	11,486	0.02%
2023/11/10	0	0.00	1	26.85	26.85	-1	11,695	-0.01%
2023/11/09	0	0.00	0.2	26.80	26.80	-0.2	11,906	0.00%
2023/11/08	0	0.00	5	26.85	26.85	-5	12,160	-0.04%
2023/11/07	1	26.85	0	0.00	26.85	1	12,848	0.01%
2023/11/06	1.1	26.85	3	26.90	26.90	-1.9	13,334	-0.01%
2023/11/03	0	0.00	2	26.60	26.70	-2	13,520	-0.01%
2023/11/02	0	0.00	1	26.45	26.35	-1	13,641	-0.01%
2023/11/01	0	0.00	1.1	26.25	26.15	-1.1	13,861	-0.01%
2023/10/30	7	25.91	0	0.00	25.90	7	14,466	0.05%
2023/10/27	1	26.00	0	0.00	26.00	1	14,522	0.01%
2023/10/26	9	25.89	0	0.00	25.85	9	14,678	0.06%
2023/10/25	1	26.00	0	0.00	25.95	1	14,611	0.01%
2023/10/24	2.1	26.00	0	0.00	26.00	2.1	14,735	0.01%
2023/10/23	13	26.06	2	26.23	26.00	11	14,869	0.07%
2023/10/20	2.2	26.05	0	0.00	26.20	2.2	14,880	0.01%
2023/10/19	0.1	26.50	0	0.00	26.40	0.1	14,692	0.00%
2023/10/18	0	0.00	4	26.65	26.70	-4	14,710	-0.03%
2023/10/17	0	0.00	0.3	26.75	26.65	-0.3	14,709	0.00%
2023/10/16	0	0.00	5	26.60	26.75	-5	14,736	-0.03%
2023/10/13	2.8	26.75	0	0.00	26.70	2.8	14,838	0.02%
2023/10/12	0	0.00	2.1	27.00	27.00	-2.1	14,904	-0.01%
2023/10/11	0	0.00	0	26.60	26.85	0	14,925	0.00%
2023/10/06	0.2	26.45	0.1	26.60	26.55	0.1	14,759	0.00%
2023/10/05	1.3	26.29	25.1	26.10	26.20	-23.7	14,787	-0.16%
2023/10/04	13	26.13	0	0.00	26.00	13	14,770	0.09%
2023/10/03	0.3	26.50	4	26.50	26.40	-3.7	14,554	-0.03%
2023/10/02	2	26.53	0	0.00	26.55	2	14,675	0.01%
2023/09/27	0.1	26.55	0	0.00	26.50	0.1	14,900	0.00%
2023/09/26	1	26.60	0	0.00	26.55	1	14,850	0.01%
2023/09/22	0	0.00	0.2	26.65	26.65	-0.2	14,802	0.00%
2023/09/21	15.3	26.57	0	0.00	26.55	15.3	14,822	0.10%
2023/09/20	0.7	27.10	0.1	27.00	27.00	0.7	14,912	0.00%
2023/09/15	40	26.89	0	0.00	26.90	40	15,054	0.27%
2023/09/14	0	0.00	1	26.95	27.10	-1	14,807	-0.01%
2023/09/13	3	26.70	0	0.00	26.75	3	14,706	0.02%
2023/09/12	2.1	26.65	0	0.00	26.75	2.1	14,916	0.01%
2023/09/11	16	26.50	1	26.50	26.60	15	14,954	0.10%
2023/09/08	0.3	26.55	0	0.00	26.55	0.3	14,958	0.00%
2023/09/06	2	26.50	1	26.50	26.40	1	15,125	0.01%
2023/09/05	0	0.00	0.2	26.70	26.60	-0.2	15,065	0.00%
2023/09/01	0.1	26.60	0	0.00	26.45	0.1	15,193	0.00%
2023/08/31	7	26.42	0	0.00	26.30	7	15,220	0.05%
2023/08/29	1	26.55	0	0.00	26.70	1	14,995	0.01%
2023/08/28	1	26.60	1	26.65	26.55	0	15,349	0.00%
2023/08/24	10	26.53	0	0.00	26.45	10	16,016	0.06%
2023/08/23	1	26.40	0	0.00	26.30	1	15,980	0.01%
2023/08/22	12	26.25	0	0.00	26.25	12	15,982	0.08%
2023/08/21	0.4	26.40	0	0.00	26.25	0.4	16,085	0.00%
2023/08/17	16.3	26.16	0	0.00	26.10	16.3	16,002	0.10%
2023/08/16	11.6	26.18	0	0.00	26.10	11.6	15,857	0.07%
2023/08/15	13.7	26.62	2	26.85	26.50	11.7	15,730	0.07%
2023/08/14	3	26.83	0	0.00	26.85	3	15,664	0.02%
2023/08/11	24.4	27.40	0	0.00	27.20	24.4	15,622	0.16%
2023/08/10	5	29.15	0	0.00	29.25	5	14,981	0.03%
2023/08/09	1	29.00	1.7	29.06	29.15	-0.7	14,518	0.00%
2023/08/08	4	28.94	1	28.95	28.85	3	14,259	0.02%
2023/08/07	0	0.00	1	29.05	28.95	-1	14,089	-0.01%
2023/08/04	1	28.75	0	0.00	28.75	1	13,884	0.01%
2023/08/02	1	28.85	0	0.00	28.90	1	13,674	0.01%
2023/08/01	2	29.10	0	0.00	29.25	2	13,459	0.01%
2023/07/31	0	0.00	1	29.20	29.05	-1	13,406	-0.01%
2023/07/27	8	28.73	0	0.00	28.70	8	13,514	0.06%
2023/07/26	1	28.65	0	0.00	28.70	1	13,506	0.01%
2023/07/24	1	28.05	0	0.00	28.05	1	13,347	0.01%
2023/07/21	2	28.18	0	0.00	28.20	2	13,466	0.01%
2023/07/17	0	0.00	5	28.25	28.25	-5	13,284	-0.04%
2023/07/14	0.2	27.95	1.3	28.05	28.15	-1.1	13,188	-0.01%
2023/07/13	0	27.95	0	0.00	27.90	0	13,078	0.00%
2023/07/12	1	27.50	0	0.00	27.90	1	13,048	0.01%
2023/07/11	7	27.75	0	0.00	27.80	7	13,029	0.05%
2023/07/10	1	27.35	0	0.00	27.30	1	12,990	0.01%
2023/07/07	27.3	27.10	0	0.00	27.20	27.3	12,914	0.21%
2023/07/06	3	27.47	0	0.00	27.40	3	12,789	0.02%
2023/07/03	0	0.00	1	27.70	27.70	-1	12,482	-0.01%
2023/06/29	0	0.00	8	27.75	27.70	-8	12,489	-0.06%
2023/06/28	1	27.60	2	27.65	27.65	-1	12,480	-0.01%
2023/06/26	3	27.80	0	0.00	27.75	3	12,265	0.02%
2023/06/19	0	0.00	3	27.55	27.80	-3	12,148	-0.02%
2023/06/16	1	27.60	0	0.00	27.60	1	12,157	0.01%
2023/06/15	3	27.73	2	27.90	27.70	1	12,060	0.01%
2023/06/14	15	27.90	0	0.00	27.85	15	12,098	0.12%
2023/06/13	0	0.00	6	27.91	27.90	-6	12,293	-0.05%
2023/06/12	5	28.05	2.2	28.01	27.90	2.8	12,397	0.02%
2023/06/07	0	0.00	1	27.85	27.90	-1	12,920	-0.01%
2023/06/06	0.5	27.80	0.2	27.80	27.75	0.3	12,970	0.00%
2023/06/05	1	27.85	0	0.00	27.75	1	12,977	0.01%
2023/06/02	1	27.60	0	0.00	27.60	1	12,869	0.01%
2023/06/01	6	27.60	0	0.00	27.65	6	12,829	0.05%
2023/05/31	0	28.00	0	0.00	28.10	0	12,634	0.00%
2023/05/29	1	27.75	2	27.90	28.00	-1	12,487	-0.01%
2023/05/26	1	27.60	0.3	27.75	27.75	0.7	13,131	0.00%
2023/05/25	1	27.75	1	27.75	27.75	0	13,228	0.00%
2023/05/24	12	27.85	0	0.00	28.00	12	13,321	0.09%
2023/05/23	30	27.95	0	0.00	28.15	30	13,239	0.23%
2023/05/19	3	28.05	0	0.00	28.10	3	13,337	0.02%
2023/05/18	0	0.00	0.5	27.90	28.05	-0.5	13,359	0.00%
2023/05/17	0	0.00	1	27.80	27.90	-1	13,333	-0.01%
2023/05/16	0	0.00	5	27.50	27.55	-5	13,251	-0.04%
2023/05/15	4	27.26	0	0.00	27.40	4	13,290	0.03%
2023/05/12	0	0.00	1	27.35	27.25	-1	13,371	-0.01%
2023/05/11	1	27.40	0	0.00	27.50	1	13,383	0.01%
2023/05/09	0	0.00	7	27.54	27.55	-7	13,446	-0.05%
2023/05/08	2	27.20	22	27.35	27.40	-20	13,541	-0.15%
2023/05/02	0	0.00	1	27.20	27.20	-1	14,475	-0.01%
2023/04/27	0	0.00	1	27.00	27.00	-1	15,111	-0.01%
2023/04/26	0	0.00	5	27.02	27.05	-5	15,197	-0.03%
2023/04/24	0.2	26.85	0	0.00	26.95	0.2	15,189	0.00%
2023/04/21	0	0.00	0.3	26.90	26.90	-0.3	15,471	0.00%
2023/04/19	1	26.90	0.7	26.90	26.85	0.3	15,900	0.00%
2023/04/14	1	26.75	22	26.71	26.85	-21	16,040	-0.13%
2023/04/13	0.1	26.65	3	26.72	26.75	-2.9	16,146	-0.02%
2023/04/12	0	0.00	31	26.70	26.70	-31	16,240	-0.19%
2023/04/11	4	26.55	0.2	26.65	26.65	3.8	16,365	0.02%
2023/04/10	9	26.52	0	0.00	26.55	9	16,346	0.06%
2023/03/24	0	0.00	0.1	26.35	26.35	-0.1	16,501	0.00%
2023/03/23	0	0.00	2	26.20	26.40	-2	16,490	-0.01%
2023/03/22	3.1	26.20	1	26.20	26.20	2.1	16,504	0.01%
2023/03/21	0	0.00	5	25.80	25.85	-5	16,642	-0.03%
2023/03/20	3.1	25.57	2,977.1	25.51	25.65	-2,974	16,642	-17.87%	大賣/鉅額交易
2023/03/17	5.1	25.80	0	0.00	25.80	5.1	16,569	0.03%
2023/03/16	21.5	25.61	2.3	25.84	25.80	19.2	16,434	0.12%
2023/03/15	5.2	26.13	0	0.00	25.90	5.2	16,402	0.03%
2023/03/14	24.2	26.10	0	0.00	26.00	24.2	16,502	0.15%
2023/03/13	0.3	26.33	0	0.00	26.25	0.3	16,301	0.00%
2023/03/10	0.9	26.50	0	0.00	26.35	0.9	16,140	0.01%
2023/03/06	2	26.40	0	0.00	26.45	2	16,949	0.01%
2023/03/03	1.1	26.30	0	0.00	26.35	1.1	16,939	0.01%
2023/03/02	3.1	26.34	0	0.00	26.30	3.1	16,937	0.02%
2023/03/01	1.1	26.61	0	0.00	26.60	1.1	16,798	0.01%
2023/02/23	0	0.00	3	27.03	27.05	-3	15,735	-0.02%
2023/02/20	0	0.00	32	26.79	26.75	-32	15,648	-0.20%
2023/02/17	1	26.45	0	0.00	26.50	1	15,627	0.01%
2023/02/16	1	26.55	0	0.00	26.55	1	15,691	0.01%
2023/02/15	1	26.40	0	0.00	26.45	1	15,819	0.01%
2023/02/14	0	0.00	4.1	26.66	26.70	-4.1	15,762	-0.03%
2023/02/08	40	26.10	0	0.00	26.10	40	15,647	0.26%
2023/02/07	1	26.10	0	0.00	26.10	1	15,721	0.01%
2023/02/06	4	26.05	0	0.00	26.05	4	15,680	0.03%
2023/02/02	4	26.19	0	0.00	26.15	4	15,462	0.03%
2023/02/01	18.3	26.12	0	0.00	26.30	18.3	15,246	0.12%
2023/01/31	511.1	26.30	0	0.00	26.10	511.1	15,176	3.37%	大買/鉅額交易
2023/01/30	0.4	26.67	0	0.00	26.90	0.4	14,530	0.00%
2023/01/17	0	0.00	2	26.75	26.75	-2	14,000	-0.01%
2023/01/13	2	26.50	0	0.00	26.45	2	14,017	0.01%
2023/01/12	500.2	26.40	0	0.00	26.45	500.2	14,308	3.50%	大買/鉅額交易
2023/01/11	1	26.70	0	0.00	26.80	1	14,215	0.01%
2023/01/10	0	0.00	10.8	26.91	27.10	-10.8	14,050	-0.08%
2023/01/09	10	26.90	49	26.94	27.00	-39	14,075	-0.28%
2023/01/06	10	26.50	0	0.00	26.50	10	13,996	0.07%
2023/01/05	0	0.00	2	26.45	26.50	-2	14,269	-0.01%
2022/12/27	0	0.00	0.6	26.45	26.50	-0.6	14,844	0.00%
2022/12/21	2	26.20	0	0.00	26.30	2	15,797	0.01%
2022/12/13	0.2	26.10	0	0.00	26.00	0.2	16,162	0.00%
2022/12/09	0	0.00	9	26.40	26.20	-9	16,567	-0.05%
2022/12/07	0	26.15	0	0.00	26.15	0	16,571	0.00%
2022/12/06	0	0.00	12	26.10	25.90	-12	16,461	-0.07%
2022/12/02	4	25.85	0	0.00	25.85	4	16,262	0.02%
2022/12/01	0.1	26.20	5	26.35	26.20	-5	16,286	-0.03%
2022/11/30	0	0.00	0.3	26.20	26.20	-0.3	16,261	0.00%
2022/11/29	0	0.00	2.2	26.20	26.20	-2.2	15,636	-0.01%
2022/11/25	0	25.70	3	25.72	25.90	-3	15,448	-0.02%
2022/11/23	1,978	25.45	2	25.53	25.45	1,976	15,251	12.96%	大買/鉅額交易
2022/11/21	2	25.25	0	0.00	25.35	2	15,132	0.01%
2022/11/18	0.3	25.25	0	0.00	25.30	0.3	15,085	0.00%
2022/11/17	0.1	25.47	1	25.50	25.55	-0.9	14,982	-0.01%
2022/11/16	0.1	25.65	0	25.80	25.70	0.1	15,010	0.00%
2022/11/15	0	0.00	6	25.61	25.90	-6	14,833	-0.04%
2022/11/14	0	25.75	0	0.00	25.80	0	14,741	0.00%
2022/11/11	0	0.00	17	25.72	25.90	-17	14,501	-0.12%
2022/11/10	0.9	25.20	0	0.00	25.15	0.9	14,332	0.01%
2022/11/09	0.5	25.30	17	25.26	25.30	-16.5	14,352	-0.11%
2022/11/08	0	0.00	2	25.10	25.10	-2	14,290	-0.01%
2022/11/07	0.1	25.00	0	0.00	24.95	0.1	14,254	0.00%
2022/11/03	2	24.35	0	0.00	24.55	2	14,262	0.01%
2022/11/02	2	24.75	0	0.00	24.75	2	14,218	0.01%
2022/10/28	0.1	24.60	1	24.65	24.55	-1	14,652	-0.01%
2022/10/27	6.1	24.56	0	0.00	24.60	6.1	14,850	0.04%
2022/10/26	0	0.00	2	24.95	24.85	-2	14,932	-0.01%
2022/10/25	0.5	24.65	0	0.00	24.75	0.5	14,979	0.00%
2022/10/21	0	0.00	1	24.25	24.15	-1	15,163	-0.01%
2022/10/20	1	23.10	0	0.00	23.75	1	15,189	0.01%
2022/10/19	0.4	24.06	0	0.00	23.75	0.4	14,930	0.00%
2022/10/18	0.5	24.10	0.1	24.15	24.05	0.4	14,910	0.00%
2022/10/17	2.1	23.98	0	0.00	24.00	2.1	14,972	0.01%
2022/10/14	1.2	24.53	0	0.00	24.45	1.2	14,912	0.01%
2022/10/13	6.4	24.81	0	0.00	24.55	6.4	14,869	0.04%
2022/10/11	4.5	25.11	0	0.00	25.00	4.5	14,633	0.03%
2022/10/07	0	25.55	18.3	25.45	25.50	-18.3	14,359	-0.13%
2022/10/06	1	25.55	0	25.70	25.80	1	14,317	0.01%
2022/10/05	0.1	25.55	0	0.00	25.45	0.1	14,397	0.00%
2022/10/04	3.1	25.25	2	25.25	25.55	1.1	14,411	0.01%
2022/10/03	3.1	25.59	0	0.00	25.65	3.1	14,232	0.02%
2022/09/30	2.2	26.06	0	0.00	26.00	2.2	14,164	0.02%
2022/09/29	3	26.27	0.1	26.40	26.35	2.9	14,154	0.02%
2022/09/28	2.9	26.34	0	0.00	26.35	2.9	14,075	0.02%
2022/09/26	0	0.00	1	26.40	26.25	-1	13,928	-0.01%
2022/09/23	1	26.70	1	26.70	26.65	0	14,030	0.00%
2022/09/22	5.7	26.45	0	0.00	26.50	5.7	14,280	0.04%
2022/09/20	0.1	26.65	2	26.60	26.50	-2	14,439	-0.01%
2022/09/19	0	0.00	13.3	26.75	26.60	-13.3	14,574	-0.09%
2022/09/16	0	0.00	2	26.90	26.90	-2	14,830	-0.01%
2022/09/15	5.1	26.55	0	0.00	26.45	5.1	14,670	0.03%
2022/09/14	0	0.00	10.2	26.41	26.40	-10.2	14,859	-0.07%
2022/09/13	0.1	26.85	0	0.00	26.75	0.1	15,390	0.00%
2022/09/12	0	0.00	1	26.75	26.80	-1	15,786	-0.01%
2022/09/08	0	0.00	5	26.40	26.45	-5	16,168	-0.03%
2022/09/07	1.2	26.22	0	0.00	26.20	1.2	16,563	0.01%
2022/09/06	0	0.00	3	26.70	26.60	-3	16,710	-0.02%
2022/09/02	7.1	26.23	0	0.00	26.15	7.1	17,023	0.04%
2022/08/26	0.2	26.65	0	0.00	26.65	0.2	17,112	0.00%
2022/08/23	6.2	26.15	0	0.00	26.15	6.2	18,826	0.03%
2022/08/22	1	26.55	0	0.00	26.60	1	19,109	0.01%
2022/08/18	0	0.00	0.1	26.80	26.80	-0.1	19,534	0.00%
2022/08/17	0	0.00	2	26.73	26.80	-2	19,732	-0.01%
2022/08/16	2.2	26.51	5	26.60	26.55	-2.9	19,947	-0.01%
2022/08/15	1	26.55	0	0.00	26.60	1	20,364	0.00%
2022/08/12	2.2	26.63	0	0.00	26.65	2.2	20,639	0.01%
2022/08/11	0	0.00	3	26.77	26.80	-3	20,912	-0.01%
2022/08/10	0.2	26.22	11	26.21	26.30	-10.8	21,162	-0.05%
2022/08/09	5	25.90	1.5	25.85	25.90	3.5	21,187	0.02%
2022/08/08	28	25.41	1.5	25.49	25.45	26.5	21,340	0.12%
2022/08/05	0	0.00	1	25.70	25.65	-1	21,289	0.00%
2022/08/04	4.2	25.43	0	0.00	25.55	4.2	21,507	0.02%
2022/08/03	5	26.85	2.1	26.90	26.95	2.9	21,404	0.01%
2022/08/02	1	26.80	3	26.75	26.95	-2	21,427	-0.01%
2022/08/01	1.2	27.00	14	27.00	27.00	-12.8	21,415	-0.06%
2022/07/29	0	0.00	1	26.85	27.00	-1	21,474	0.00%
2022/07/28	23	26.62	0	0.00	26.75	23	21,233	0.11%
2022/07/27	11	26.44	6	26.09	26.35	5	21,094	0.02%
2022/07/26	1	25.95	1.1	26.00	25.90	-0.1	20,974	0.00%
2022/07/25	2	26.00	0	0.00	26.00	2	20,901	0.01%
2022/07/22	3	25.35	0	0.00	25.75	3	21,003	0.01%
2022/07/21	1	25.40	23	25.09	25.50	-22	20,972	-0.10%
2022/07/20	1	25.30	0	0.00	25.00	1	21,046	0.00%
2022/07/18	3	24.73	0	0.00	25.05	3	21,225	0.01%
2022/07/15	7.1	24.72	1	24.85	24.70	6.1	21,225	0.03%
2022/07/14	1	25.25	0	0.00	25.20	1	21,294	0.00%
2022/07/13	1	25.30	0	0.00	25.30	1	21,346	0.00%
2022/07/12	5.3	24.53	0	0.00	24.50	5.3	21,402	0.02%
2022/07/11	1	25.35	24.8	25.40	25.30	-23.8	21,405	-0.11%
2022/07/08	0	0.00	1	25.70	25.50	-1	21,700	0.00%
2022/07/06	10.7	25.74	0	0.00	25.60	10.7	21,680	0.05%
2022/07/05	4	26.05	4	26.15	25.95	0	21,855	0.00%
2022/07/04	4	25.68	1	25.90	25.90	3	21,929	0.01%
2022/07/01	4.2	25.81	0	0.00	25.80	4.2	22,193	0.02%
2022/06/30	18	26.12	1	26.25	26.20	17	22,426	0.08%
2022/06/29	2	26.20	0	0.00	26.35	2	22,269	0.01%
2022/06/28	5	26.40	28	26.61	26.45	-23	22,321	-0.10%
2022/06/27	2	26.35	2	26.50	26.45	0	22,337	0.00%
2022/06/23	24.2	26.15	0	0.00	26.25	24.2	21,934	0.11%
2022/06/21	0	0.00	11	26.46	26.40	-11	21,655	-0.05%
2022/06/20	4	25.68	0	0.00	25.80	4	21,249	0.02%
2022/06/17	2.2	25.91	2.2	25.95	25.85	0	20,924	0.00%
2022/06/16	3	26.45	2	26.85	26.40	1	20,568	0.00%
2022/06/15	2.1	26.31	2	26.50	26.40	0.1	20,682	0.00%
2022/06/14	4	26.15	0	0.00	26.50	4	20,708	0.02%
2022/06/13	15	25.80	0	0.00	26.20	15	20,681	0.07%
2022/06/10	0	0.00	18	26.30	26.20	-18	20,562	-0.09%
2022/06/09	0	0.00	1	26.50	26.40	-1	20,562	0.00%
2022/06/06	3	26.15	0	0.00	26.35	3	20,684	0.01%
2022/06/02	18.8	26.45	0	0.00	26.40	18.8	20,909	0.09%
2022/06/01	3	26.82	4	27.00	26.50	-1	21,246	0.00%
2022/05/31	6	26.51	4	27.00	27.35	2	20,960	0.01%
2022/05/30	0	0.00	3	26.50	26.95	-3	19,744	-0.02%
2022/05/27	3	26.40	1	26.55	26.55	2	19,459	0.01%
2022/05/26	4	26.24	0	0.00	26.25	4	19,429	0.02%
2022/05/25	5	26.31	0	0.00	26.35	5	19,678	0.03%
2022/05/23	1	26.00	0	0.00	26.25	1	19,567	0.01%
2022/05/20	0	0.00	2	26.10	26.20	-2	19,291	-0.01%
2022/05/19	0	0.00	6	25.60	25.80	-6	19,053	-0.03%
2022/05/18	0	0.00	4	26.23	26.35	-4	18,812	-0.02%
2022/05/17	4	25.54	0	0.00	25.50	4	18,588	0.02%
2022/05/16	0	0.00	2	25.65	25.70	-2	18,547	-0.01%
2022/05/12	2	25.48	0	0.00	25.50	2	18,420	0.01%
2022/05/10	3	26.27	0	0.00	26.35	3	18,077	0.02%
2022/05/09	2	26.15	0	0.00	26.10	2	18,003	0.01%
2022/05/06	1	26.70	10	26.55	26.85	-9	18,006	-0.05%
2022/05/05	4	27.26	0	0.00	27.10	4	18,118	0.02%
2022/05/03	1	27.50	0	0.00	27.50	1	18,343	0.01%
2022/04/29	0	0.00	0.1	27.70	27.80	-0.1	18,470	0.00%
2022/04/28	3	27.33	0	0.00	27.60	3	18,634	0.02%
2022/04/27	1	27.70	0	0.00	27.65	1	18,543	0.01%
2022/04/26	0	0.00	2	28.25	28.00	-2	18,531	-0.01%
2022/04/25	1	27.40	5	27.50	27.60	-4	18,432	-0.02%
2022/04/22	10	27.75	0	0.00	27.95	10	18,353	0.05%
2022/04/21	1.1	27.63	0	0.00	27.70	1.1	18,387	0.01%
2022/04/20	0	0.00	130	27.97	28.10	-130	18,500	-0.70%	大賣/鉅額交易
2022/04/19	0	0.00	20	28.00	27.75	-20	18,465	-0.11%
2022/04/18	7.3	27.77	1	27.65	27.80	6.3	18,595	0.03%
2022/04/15	6	28.38	200	28.48	28.40	-194	18,348	-1.06%	大賣/鉅額交易
2022/04/14	9.7	28.75	111	29.00	28.60	-101.3	18,334	-0.55%	大賣/鉅額交易
2022/04/13	1.1	29.49	52	29.60	29.55	-50.9	18,102	-0.28%
2022/04/12	0.2	29.50	0	0.00	29.60	0.2	17,969	0.00%
2022/04/11	1	29.55	0	0.00	29.65	1	17,812	0.01%
2022/04/08	10.2	29.35	0.4	29.30	29.50	9.8	17,646	0.06%
2022/04/07	16	29.49	0	0.00	29.10	16	17,519	0.09%
2022/04/06	1	28.50	7.3	29.52	29.75	-6.3	17,130	-0.04%
2022/03/31	0.5	28.50	7	28.42	28.45	-6.5	16,554	-0.04%
2022/03/30	0	0.00	1	27.95	28.00	-1	16,221	-0.01%
2022/03/29	2	27.80	0	0.00	27.65	2	15,994	0.01%
2022/03/28	0.2	27.60	0	0.00	27.80	0.2	15,957	0.00%
2022/03/25	0	0.00	18	27.57	27.75	-18	15,883	-0.11%
2022/03/24	0	0.00	2	27.60	27.60	-2	15,791	-0.01%
2022/03/23	1	27.35	2	27.35	27.50	-1	15,821	-0.01%
2022/03/21	1	27.00	0	0.00	27.00	1	15,565	0.01%
2022/03/18	15.3	27.00	0	0.00	27.00	15.3	15,517	0.10%
2022/03/17	6	26.54	1.1	26.55	26.55	5	15,079	0.03%
2022/03/15	1	25.85	0	0.00	25.90	1	14,711	0.01%
2022/03/14	4	25.65	0	0.00	25.95	4	14,695	0.03%
2022/03/11	1	25.55	0	0.00	25.60	1	14,709	0.01%
2022/03/10	0.4	25.80	0	0.00	25.75	0.4	14,721	0.00%
2022/03/09	3	25.15	12.5	25.21	25.10	-9.5	14,629	-0.06%
2022/03/08	0.3	25.23	13.3	25.17	25.05	-13	14,503	-0.09%
2022/03/07	19.5	25.28	4.2	25.46	25.50	15.3	14,280	0.11%
2022/03/04	0.5	26.00	0	0.00	26.00	0.5	14,549	0.00%
2022/03/02	2.1	26.00	0	0.00	26.25	2.1	14,666	0.01%
2022/02/25	3.3	25.51	1	25.55	25.70	2.3	14,418	0.02%
2022/02/24	3.1	25.88	1	25.95	25.85	2.1	13,978	0.02%
2022/02/22	3.4	25.99	0	0.00	26.20	3.4	13,725	0.02%
2022/02/21	0	0.00	30	26.35	26.35	-30	13,701	-0.22%
2022/02/18	0.3	26.50	0	0.00	26.35	0.3	13,812	0.00%
2022/02/15	3	26.33	2.1	26.30	26.20	0.9	13,890	0.01%
2022/02/14	17	26.11	1	26.20	26.40	16	13,880	0.12%
2022/02/11	3	26.50	15	26.50	26.55	-12	13,718	-0.09%
2022/02/10	4.6	26.44	4.2	26.46	26.60	0.4	13,790	0.00%
2022/02/09	3.1	26.42	4.1	26.45	26.55	-1.1	13,764	-0.01%
2022/02/08	0.2	25.94	5	26.14	26.20	-4.9	13,636	-0.04%
2022/02/07	0	25.50	7	25.31	25.75	-7	13,397	-0.05%
2022/01/26	0	0.00	71	25.10	25.15	-71	13,050	-0.54%
2022/01/25	1	24.80	0	0.00	25.10	1	13,017	0.01%
2022/01/24	1	24.86	1	24.90	25.15	0	12,765	0.00%
2022/01/21	6	25.10	0	0.00	25.20	6	12,770	0.05%
2022/01/20	0	25.30	2	25.30	25.50	-2	12,567	-0.02%
2022/01/19	2	25.25	1	25.30	25.35	1	12,445	0.01%
2022/01/18	0.1	25.35	0.9	25.30	25.35	-0.8	12,468	-0.01%
2022/01/17	4	25.28	0	0.00	25.35	4	12,371	0.03%
2022/01/14	2	25.43	2	25.48	25.50	0	12,245	0.00%
2022/01/13	2	25.55	11	25.56	25.80	-9	12,173	-0.07%
2022/01/12	1	25.40	2	25.55	25.55	-1	11,969	-0.01%
2022/01/11	10.1	25.25	6	25.11	25.45	4.1	11,936	0.03%
2022/01/10	0	0.00	4	25.10	25.10	-4	11,772	-0.03%
2022/01/07	0	0.00	2	25.05	25.00	-2	11,806	-0.02%
2022/01/06	0	0.00	1	24.80	24.80	-1	11,623	-0.01%
2022/01/05	60	24.50	0	0.00	24.65	60	11,484	0.52%
2022/01/04	1.1	24.40	0	0.00	24.50	1.1	11,607	0.01%
2022/01/03	0	0.00	5	24.60	24.40	-5	11,606	-0.04%
2021/12/30	1.1	24.55	1	24.50	24.50	0.1	11,545	0.00%
2021/12/29	0	0.00	1	24.50	24.55	-1	11,615	-0.01%
2021/12/28	1	24.35	1	24.25	24.35	0	11,614	0.00%
2021/12/23	0.3	24.10	0	0.00	24.15	0.3	11,908	0.00%
2021/12/21	0	0.00	5	24.10	24.10	-5	12,066	-0.04%
2021/12/20	0	0.00	0.1	24.10	23.95	-0.1	12,072	0.00%
2021/12/17	1	24.05	19.2	24.05	24.15	-18.2	12,008	-0.15%
2021/12/16	1.2	23.91	0	0.00	23.95	1.2	11,898	0.01%
2021/12/15	0.3	23.95	0	0.00	23.90	0.3	12,243	0.00%
2021/12/14	0.3	23.90	0	0.00	23.90	0.3	12,569	0.00%
2021/12/13	0	24.25	0	0.00	24.10	0	12,520	0.00%
2021/12/10	2.3	24.04	11	24.05	24.10	-8.8	12,483	-0.07%
2021/12/09	1.1	23.95	0	0.00	24.00	1.1	12,461	0.01%
2021/12/08	0	24.00	3	24.00	24.00	-3	12,429	-0.02%
2021/12/07	0	0.00	3	23.90	24.00	-3	12,364	-0.02%
2021/12/06	1	23.80	0	0.00	23.80	1	12,355	0.01%
2021/12/03	4	23.71	0	0.00	23.75	4	12,455	0.03%
2021/12/02	0	0.00	1.1	23.65	23.70	-1.1	12,452	-0.01%
2021/12/01	2.2	23.36	7.6	23.54	23.60	-5.4	12,410	-0.04%
2021/11/30	2.3	23.25	0	0.00	23.10	2.3	12,353	0.02%
2021/11/26	21.4	23.50	0	0.00	23.50	21.4	11,677	0.18%
2021/11/24	3	23.85	1	23.70	23.70	2	11,964	0.02%
2021/11/23	2	23.63	1	23.55	23.60	1	12,109	0.01%
2021/11/19	1	23.75	0	0.00	23.75	1	12,989	0.01%
2021/11/18	11	23.95	1	24.00	24.00	10	13,360	0.07%
2021/11/17	2	23.68	1	23.80	23.85	1	13,323	0.01%
2021/11/16	0	0.00	1	23.55	23.60	-1	13,402	-0.01%
2021/11/15	1.3	23.45	10	23.50	23.50	-8.7	13,513	-0.06%
2021/11/12	0	0.00	2	23.30	23.40	-2	13,464	-0.01%
2021/11/11	0	23.05	5	23.05	23.15	-5	13,651	-0.04%
2021/11/10	0.1	23.05	0	0.00	23.10	0.1	13,777	0.00%
2021/11/09	0.4	23.05	2	23.05	23.05	-1.6	13,822	-0.01%
2021/11/08	0	23.00	0	0.00	23.00	0	13,749	0.00%
2021/11/05	0	0.00	8.1	22.93	23.00	-8.1	13,791	-0.06%
2021/11/04	4.3	22.95	3.6	22.90	22.95	0.6	13,743	0.00%
2021/11/02	0.2	22.90	0	0.00	22.95	0.2	13,927	0.00%
2021/11/01	1	22.90	1	22.85	22.85	0	13,985	0.00%
2021/10/28	4	22.86	0	0.00	22.90	4	13,916	0.03%
2021/10/27	1	22.85	0	0.00	22.90	1	13,939	0.01%
2021/10/25	0	0.00	5	22.70	22.80	-5	13,961	-0.04%
2021/10/22	0.1	22.80	1	22.80	22.80	-0.9	14,068	-0.01%
2021/10/21	0	22.80	0	0.00	22.80	0	14,115	0.00%
2021/10/20	0.1	22.80	0	0.00	22.80	0.1	14,108	0.00%
2021/10/18	0	22.65	0	0.00	22.70	0	14,205	0.00%
2021/10/15	1	22.60	2	22.55	22.60	-1	14,220	-0.01%
2021/10/14	0.3	22.50	0	0.00	22.40	0.3	14,164	0.00%
2021/10/13	0	0.00	0	22.50	22.45	0	14,276	0.00%
2021/10/12	0	0.00	1	22.40	22.50	-1	14,367	-0.01%
2021/10/08	1	22.40	0	0.00	22.40	1	14,207	0.01%
2021/10/06	0.2	22.40	0	0.00	22.40	0.2	14,279	0.00%
2021/10/05	0	0.00	4.1	22.45	22.35	-4.1	14,240	-0.03%
2021/10/01	1	22.35	0	0.00	22.40	1	14,208	0.01%
2021/09/30	3.2	22.41	0	0.00	22.55	3.2	14,047	0.02%
2021/09/29	2.5	22.49	0	0.00	22.55	2.5	13,960	0.02%
2021/09/28	0.3	22.55	0	0.00	22.55	0.3	13,853	0.00%
2021/09/27	0.7	22.64	0	0.00	22.60	0.7	13,842	0.00%
2021/09/24	1.8	22.60	0	0.00	22.60	1.8	13,838	0.01%
2021/09/23	0.1	22.60	2	22.50	22.50	-1.9	13,891	-0.01%
2021/09/22	6	22.20	1	22.20	22.25	5	13,936	0.04%
2021/09/17	0.1	22.65	0	0.00	22.50	0.1	13,614	0.00%
2021/09/16	5.7	22.68	0	0.00	22.75	5.7	13,269	0.04%
2021/09/14	0.1	22.65	0	0.00	22.70	0.1	13,385	0.00%
2021/09/10	0	0.00	1	22.45	22.50	-1	13,508	-0.01%
2021/09/09	0	22.50	0	0.00	22.35	0	13,836	0.00%
2021/09/08	20.2	22.40	0	0.00	22.55	20.2	13,836	0.15%
2021/09/06	0.5	22.70	0	0.00	22.65	0.5	13,824	0.00%
2021/09/02	11.2	22.60	0	0.00	22.60	11.2	13,843	0.08%
2021/09/01	200	22.80	0	0.00	22.85	200	13,752	1.45%	大買/鉅額交易
2021/08/31	7	22.61	0	0.00	22.90	7	13,706	0.05%
2021/08/27	2	22.23	2	22.43	22.45	0	13,317	0.00%
2021/08/26	18	21.96	0	0.00	22.10	18	13,130	0.14%
2021/08/25	0	0.00	63.8	23.08	23.05	-63.8	12,765	-0.50%
2021/08/24	0	0.00	5	23.10	23.10	-5	12,247	-0.04%
2021/08/23	0	0.00	31	23.07	23.05	-31	11,894	-0.26%
2021/08/20	0	0.00	66	23.00	23.00	-66	11,824	-0.56%
2021/08/19	1	23.00	0	0.00	23.00	1	12,066	0.01%
2021/08/18	8	23.09	0	0.00	23.15	8	11,913	0.07%
2021/08/17	0	0.00	2	23.15	23.15	-2	11,877	-0.02%
2021/08/16	50	22.90	8	22.95	23.00	42	11,648	0.36%
2021/08/11	0	0.00	3	23.05	23.10	-3	11,655	-0.03%
2021/08/10	0	0.00	4	23.00	23.00	-4	11,701	-0.03%
2021/08/09	1	23.00	10	23.00	23.05	-9	12,092	-0.07%
2021/08/06	0.5	23.00	3	23.05	23.00	-2.5	12,215	-0.02%
2021/08/05	0	0.00	6	23.08	23.10	-6	12,567	-0.05%
2021/08/04	0	0.00	0.2	23.00	23.00	-0.2	13,387	0.00%
2021/08/03	0	0.00	4	22.95	23.00	-4	13,574	-0.03%
2021/07/28	0	0.00	6	22.75	22.80	-6	13,804	-0.04%
2021/07/27	1	22.85	0	0.00	22.90	1	14,110	0.01%
2021/07/26	3	22.87	5	23.10	22.85	-2	14,583	-0.01%
2021/07/23	0	0.00	5	23.10	23.00	-5	14,578	-0.03%
2021/07/22	0	0.00	2	22.95	22.95	-2	14,534	-0.01%
2021/07/21	1	22.80	10.1	22.77	22.85	-9.1	14,517	-0.06%
2021/07/20	1	22.85	0	0.00	22.75	1	14,656	0.01%
2021/07/19	1	22.80	0	0.00	23.00	1	14,673	0.01%
2021/07/16	0	0.00	0	22.85	22.95	0	14,780	0.00%
2021/07/15	2	22.85	0	0.00	22.85	2	14,887	0.01%
2021/07/12	0	0.00	10	22.80	22.70	-10	15,188	-0.07%
2021/07/09	0	0.00	1	22.55	22.65	-1	15,270	-0.01%
2021/07/06	5.3	22.60	0	0.00	22.60	5.3	15,402	0.03%
2021/07/05	1	22.50	0	0.00	22.60	1	15,468	0.01%
2021/07/02	1.4	22.47	0	0.00	22.45	1.4	15,504	0.01%
2021/07/01	3	22.50	0	0.00	22.50	3	15,588	0.02%
2021/06/30	0	0.00	1	22.70	22.70	-1	15,659	-0.01%
2021/06/25	1	22.50	0	22.40	22.45	1	15,888	0.01%
2021/06/22	0	22.30	20.2	22.25	22.25	-20.2	16,061	-0.13%
2021/06/21	0	22.10	1	22.35	22.35	-1	16,091	-0.01%
2021/06/18	0.1	22.25	0	0.00	22.10	0.1	16,007	0.00%
2021/06/17	0	0.00	31	22.25	22.30	-31	15,716	-0.20%
2021/06/15	20	22.30	15	22.20	22.30	5	16,149	0.03%
2021/06/11	0.1	22.10	1	22.10	22.20	-0.9	16,403	-0.01%
2021/06/10	1	22.10	0	0.00	22.10	1	16,643	0.01%
2021/06/07	0.1	22.15	5	22.05	22.10	-4.9	17,111	-0.03%
2021/06/04	1	22.10	0	0.00	22.25	1	17,260	0.01%
2021/06/03	0.5	22.30	21	22.25	22.25	-20.5	17,736	-0.12%
2021/06/01	0	0.00	3	22.12	22.20	-3	17,974	-0.02%
2021/05/31	0.2	22.00	0	0.00	22.00	0.2	18,220	0.00%
2021/05/25	25	21.71	0	0.00	21.75	25	18,950	0.13%
2021/05/24	0	21.55	0	0.00	21.50	0	18,997	0.00%
2021/05/21	3	21.70	0	0.00	21.65	3	19,245	0.02%
2021/05/20	0	21.55	0	0.00	21.55	0	19,338	0.00%
2021/05/19	1	21.65	0	0.00	21.65	1	19,349	0.01%
2021/05/18	0	0.00	11	21.61	21.65	-11	19,349	-0.06%
2021/05/17	0	21.20	2	21.15	21.10	-2	19,591	-0.01%
2021/05/13	6	21.42	2	21.45	21.45	4	19,039	0.02%
2021/05/12	62.1	21.73	15	22.07	21.50	47.1	18,657	0.25%
2021/05/11	11.1	22.37	11	22.49	22.40	0.1	17,762	0.00%
2021/05/10	0	0.00	10	22.63	22.80	-10	17,585	-0.06%
2021/05/07	0	0.00	6	22.50	22.50	-6	17,731	-0.03%
2021/05/06	0	0.00	1	22.30	22.35	-1	17,811	-0.01%
2021/05/05	5	22.10	0	0.00	22.20	5	17,760	0.03%
2021/05/04	10	22.15	7.1	22.19	22.25	2.9	17,799	0.02%
2021/05/03	18	22.35	0	0.00	22.40	18	17,488	0.10%
2021/04/29	7.3	22.94	0	0.00	22.90	7.3	17,233	0.04%
2021/04/28	12.1	22.89	0	0.00	23.00	12.1	17,252	0.07%
2021/04/27	10	22.95	32	22.90	22.95	-22	17,516	-0.13%
2021/04/26	17	22.86	0	0.00	23.00	17	17,539	0.10%
2021/04/22	0	0.00	0.9	22.90	22.90	-0.9	17,542	0.00%
2021/04/21	10	22.90	1	22.95	22.90	9	17,411	0.05%
2021/04/19	3	22.98	0.1	22.95	23.00	2.9	17,248	0.02%
2021/04/16	0	0.00	0.2	22.65	22.70	-0.2	17,151	0.00%
2021/04/15	0	22.50	9	22.45	22.50	-9	17,364	-0.05%
2021/04/14	1	22.20	1	22.20	22.25	0	17,322	0.00%
2021/04/13	0	0.00	5	22.25	22.25	-5	17,373	-0.03%
2021/04/12	0.1	22.10	0	0.00	22.15	0.1	17,373	0.00%
2021/04/09	0	0.00	0	22.10	22.10	0	17,436	0.00%
2021/04/08	2	22.13	0	0.00	22.10	2	17,463	0.01%
2021/04/07	0	0.00	4	22.15	22.20	-4	17,684	-0.02%
2021/04/06	0	0.00	10.1	22.10	22.10	-10.1	17,678	-0.06%
2021/04/01	2.1	22.10	20	22.20	22.05	-18	17,607	-0.10%
2021/03/31	1	22.15	1.1	22.20	22.20	-0.1	17,499	0.00%
2021/03/30	2	22.15	1	22.25	22.25	1	17,349	0.01%
2021/03/29	10	22.15	35.2	22.14	22.20	-25.2	17,225	-0.15%
2021/03/26	2	22.05	6	22.10	22.05	-4	17,110	-0.02%
2021/03/25	20	22.00	3	21.97	22.05	17	16,997	0.10%
2021/03/24	0.8	21.90	0	0.00	21.90	0.8	17,042	0.00%
2021/03/22	0	0.00	8	21.76	21.85	-8	17,098	-0.05%
2021/03/19	2	21.75	1	21.75	21.50	1	17,165	0.01%
2021/03/18	2	21.93	0	21.95	21.95	2	16,788	0.01%
2021/03/17	0	22.00	13	21.84	21.90	-13	16,831	-0.08%
2021/03/16	10	22.05	10	22.05	22.15	0	16,770	0.00%
2021/03/15	0	0.00	2	21.90	21.95	-2	17,043	-0.01%
2021/03/12	0	0.00	5.2	21.64	21.75	-5.2	17,330	-0.03%
2021/03/11	0	0.00	0.3	21.70	21.60	-0.3	17,493	0.00%
2021/03/09	0	0.00	15	21.49	21.50	-15	17,252	-0.09%
2021/03/08	10	21.11	5	21.20	21.10	5	16,883	0.03%
2021/03/04	1	21.00	0	0.00	21.05	1	17,400	0.01%
2021/03/03	0	0.00	12	21.35	21.25	-12	17,280	-0.07%
2021/03/02	4	21.30	66	21.19	21.15	-62	17,097	-0.36%
2021/02/26	78	21.03	940	21.00	20.85	-862	16,741	-5.15%	大賣/鉅額交易
2021/02/25	0	0.00	499	21.20	21.35	-499	16,235	-3.07%	大賣/鉅額交易
2021/02/24	7	21.16	500	21.20	21.10	-493	16,143	-3.05%	大賣/鉅額交易
2021/02/23	3	20.95	0	0.00	21.10	3	16,111	0.02%
2021/02/22	10	20.92	1	20.95	20.80	9	15,976	0.06%
2021/02/19	23	20.83	0.3	20.85	20.90	22.7	16,074	0.14%
2021/02/18	1	20.80	0	0.00	20.85	1	16,145	0.01%
2021/02/17	3	20.68	30	20.70	20.80	-27	16,250	-0.17%
2021/02/03	41	20.50	0	0.00	20.40	41	16,418	0.25%
2021/02/02	0	20.50	0	0.00	20.40	0	16,717	0.00%
2021/02/01	2	20.30	0	0.00	20.30	2	16,805	0.01%
2021/01/29	5	20.24	0	0.00	20.20	5	16,838	0.03%
2021/01/28	13	20.38	2	20.35	20.35	11	16,605	0.07%
2021/01/27	1	20.50	0	0.00	20.40	1	16,491	0.01%
2021/01/25	4	20.51	0	0.00	20.70	4	16,461	0.02%
2021/01/22	27	20.40	0	0.00	20.40	27	16,638	0.16%
2021/01/21	1	20.70	0	0.00	20.50	1	16,522	0.01%
2021/01/20	13	20.63	0	0.00	20.50	13	16,491	0.08%
2021/01/19	9	20.92	0.6	20.95	20.90	8.4	16,147	0.05%
2021/01/18	2	20.90	16	20.95	20.95	-14	16,144	-0.09%
2021/01/15	11	21.05	3	21.25	21.05	8	16,036	0.05%
2021/01/14	1	21.30	5	21.30	21.30	-4	16,029	-0.02%
2021/01/12	1	21.20	0	0.00	21.30	1	16,086	0.01%
2021/01/11	1	21.35	0	0.00	21.50	1	16,130	0.01%
2021/01/08	1.2	21.26	7.2	21.40	21.50	-6	16,091	-0.04%
2021/01/06	1	21.10	0	0.00	21.00	1	15,806	0.01%
2021/01/04	2	21.15	2.1	21.20	21.10	-0.1	15,707	0.00%
2020/12/31	1	21.25	10	21.28	21.35	-9	15,600	-0.06%
2020/12/30	0	0.00	37	21.14	21.35	-37	15,531	-0.24%
2020/12/29	0.1	20.80	0	0.00	20.90	0.1	15,347	0.00%
2020/12/28	6	20.76	2.3	20.76	20.80	3.7	15,271	0.02%
2020/12/25	0.9	20.85	0	0.00	20.80	0.9	15,315	0.01%
2020/12/24	1.9	20.75	0	0.00	20.70	1.9	15,388	0.01%
2020/12/23	5	20.74	2	20.70	20.70	3	15,549	0.02%
2020/12/18	0	0.00	0	20.80	20.75	0	16,333	0.00%
2020/12/16	8	20.75	0	0.00	20.75	8	16,431	0.05%
2020/12/14	471.1	20.80	5	20.80	20.65	466.1	16,425	2.84%	大買/鉅額交易
2020/12/11	477	20.90	3.7	20.86	20.85	473.3	16,384	2.89%	大買/鉅額交易
2020/12/10	1,007	20.60	10	20.50	20.60	997	16,209	6.15%	大買/鉅額交易
2020/12/09	16	20.53	0	0.00	20.60	16	15,936	0.10%
2020/12/08	25	20.85	1	20.85	20.85	24	15,427	0.16%
2020/12/07	0.3	21.30	3	21.15	21.30	-2.7	15,022	-0.02%
2020/12/04	1	21.30	0	0.00	21.35	1	14,919	0.01%
2020/12/03	10	21.20	0	0.00	21.25	10	14,870	0.07%
2020/12/02	3.9	21.26	0	0.00	21.35	3.9	14,919	0.03%
2020/11/30	2	21.30	0	0.00	21.30	2	15,230	0.01%
2020/11/27	10	21.40	0	0.00	21.40	10	14,897	0.07%
2020/11/25	5	21.46	2	21.50	21.50	3	15,331	0.02%
2020/11/24	0	0.00	1	21.45	21.50	-1	15,346	-0.01%
2020/11/23	1	21.55	4.1	21.60	21.60	-3.1	15,409	-0.02%
2020/11/20	1	21.60	3	21.65	21.60	-2	15,382	-0.01%
2020/11/19	0	0.00	0	21.70	21.70	0	15,365	0.00%
2020/11/18	1	21.65	7	21.75	21.80	-6	15,276	-0.04%
2020/11/17	4	21.59	0	0.00	21.65	4	15,116	0.03%
2020/11/16	1	21.50	6	21.56	21.65	-5	15,413	-0.03%
2020/11/13	5	21.30	0	0.00	21.50	5	15,386	0.03%
2020/11/12	35	21.73	1	21.35	21.40	34	15,490	0.22%
2020/11/11	100	21.65	13	21.61	21.75	87	15,461	0.56%
2020/11/10	5	21.35	1	21.40	21.45	4	15,358	0.03%
2020/11/09	114	20.95	4	21.09	21.05	110	15,268	0.72%	大買/鉅額交易
2020/11/06	0	0.00	10	20.90	20.90	-10	15,375	-0.07%
2020/11/04	39	20.49	0	0.00	20.50	39	15,732	0.25%
2020/11/03	0	0.00	6	20.50	20.60	-6	17,096	-0.04%
2020/11/02	11	20.12	0	0.00	20.45	11	17,755	0.06%
2020/10/30	8	20.06	1	20.10	20.05	7	18,137	0.04%
2020/10/29	8.5	20.19	0	0.00	20.15	8.5	18,163	0.05%
2020/10/28	8	20.21	0	0.00	20.30	8	18,424	0.04%
2020/10/27	1.5	20.30	0	0.00	20.40	1.5	18,600	0.01%
2020/10/26	0	20.40	0	0.00	20.40	0	19,031	0.00%
2020/10/23	3	20.20	0	0.00	20.30	3	19,443	0.02%
2020/10/22	2	20.20	0	0.00	20.40	2	19,734	0.01%
2020/10/21	1.2	20.22	0	0.00	20.20	1.2	19,868	0.01%
2020/10/20	2	20.28	0	0.00	20.25	2	19,924	0.01%
2020/10/16	3	20.38	0	0.00	20.30	3	20,192	0.01%
2020/10/15	4	20.46	0	0.00	20.45	4	20,375	0.02%
2020/10/13	0	0.00	1	20.60	20.65	-1	20,613	0.00%
2020/10/12	10	20.70	5	20.70	20.75	5	20,746	0.02%
2020/10/08	2.3	20.81	0	0.00	20.80	2.3	20,795	0.01%
2020/10/07	0.6	20.85	0	0.00	20.70	0.6	20,850	0.00%
2020/10/06	0	0.00	0	20.95	20.85	0	21,024	0.00%
2020/10/05	0	0.00	5	20.65	20.65	-5	21,185	-0.02%
2020/09/30	1	20.60	0	0.00	20.55	1	21,281	0.00%
2020/09/29	4	20.63	6.1	20.70	20.60	-2.1	21,381	-0.01%
2020/09/28	6	20.46	0	0.00	20.60	6	21,493	0.03%
2020/09/25	18	20.18	0	0.00	20.15	18	21,576	0.08%
2020/09/24	9	19.96	0	0.00	19.90	9	21,593	0.04%
2020/09/23	7	20.23	0	0.00	20.20	7	21,306	0.03%
2020/09/22	7	20.50	0	0.00	20.45	7	21,229	0.03%
2020/09/21	4	20.75	0	0.00	20.70	4	21,153	0.02%
2020/09/18	8	20.85	0	0.00	20.90	8	21,191	0.04%
2020/09/17	2	20.85	0	0.00	20.85	2	21,134	0.01%
2020/09/16	2	20.98	0	0.00	21.05	2	21,189	0.01%
2020/09/15	1	20.90	2	21.00	21.00	-1	21,158	0.00%
2020/09/14	0	0.00	19.5	20.80	20.90	-19.5	21,452	-0.09%
2020/09/11	0	0.00	0.5	20.95	20.90	-0.5	21,704	0.00%
2020/09/09	2	20.73	0	0.00	20.90	2	22,015	0.01%
2020/09/08	5	20.90	20	20.80	20.95	-15	22,113	-0.07%
2020/09/04	14	20.75	0.5	20.80	20.70	13.5	22,636	0.06%
2020/09/03	6.8	20.89	1	20.80	20.90	5.8	22,626	0.03%
2020/09/02	24	20.96	21	20.85	20.95	3	22,613	0.01%
2020/09/01	2	21.13	0	0.00	21.15	2	22,376	0.01%
2020/08/31	1	21.25	0.1	21.45	21.25	0.9	22,326	0.00%
2020/08/27	6.6	21.29	1	21.25	21.25	5.6	22,554	0.02%
2020/08/26	3.9	21.36	0	0.00	21.40	3.9	22,568	0.02%
2020/08/25	1	21.35	0	0.00	21.40	1	22,686	0.00%
2020/08/24	9	21.39	0	0.00	21.35	9	23,389	0.04%
2020/08/21	3	21.50	0	0.00	21.55	3	23,510	0.01%
2020/08/20	12	21.52	0	0.00	21.35	12	23,586	0.05%
2020/08/19	3.1	21.80	0	0.00	21.80	3.1	23,248	0.01%
2020/08/18	1	21.70	0	0.00	21.85	1	23,146	0.00%
2020/08/17	5	21.65	0	0.00	21.85	5	23,119	0.02%
2020/08/14	8	21.69	0	0.00	21.65	8	23,106	0.03%
2020/08/13	22	21.90	1	21.85	21.85	21	22,898	0.09%
2020/08/12	11	21.76	0	0.00	21.80	11	22,848	0.05%
2020/08/11	7	21.96	10	21.95	21.90	-3	22,657	-0.01%
2020/08/10	2	22.05	1	22.05	22.05	1	22,512	0.00%
2020/08/07	23	22.06	0	0.00	22.05	23	22,375	0.10%
2020/08/06	22	23.80	26.6	23.80	23.90	-4.6	21,100	-0.02%
2020/08/04	3	23.45	5	23.50	23.45	-2	20,273	-0.01%
2020/08/03	0	0.00	20	23.40	23.35	-20	20,124	-0.10%
2020/07/30	10	23.75	8	23.70	23.80	2	19,824	0.01%
2020/07/29	1	23.10	10	23.60	23.55	-9	19,509	-0.05%
2020/07/27	0	0.00	4	23.05	23.00	-4	19,502	-0.02%
2020/07/24	0	0.00	5	23.35	23.25	-5	19,610	-0.03%
2020/07/22	0	0.00	13	23.45	23.50	-13	19,983	-0.07%
2020/07/20	21.2	23.14	0	0.00	23.10	21.2	20,291	0.10%
2020/07/16	0.5	23.05	0	0.00	23.00	0.5	20,541	0.00%
2020/07/13	17.2	23.00	0	0.00	23.00	17.2	20,771	0.08%
2020/07/10	2	22.95	10	23.00	23.00	-8	20,880	-0.04%
2020/07/07	0	0.00	4	23.20	23.20	-4	21,085	-0.02%
2020/07/06	0	0.00	4	23.15	23.25	-4	21,036	-0.02%
2020/07/03	0	0.00	1	23.00	22.95	-1	20,969	0.00%
2020/07/02	0	0.00	1	22.90	22.90	-1	21,013	0.00%
2020/07/01	0	0.00	2	22.80	22.75	-2	21,091	-0.01%
2020/06/30	0	0.00	15.2	22.70	22.65	-15.2	21,044	-0.07%
2020/06/29	3	22.60	0	0.00	22.65	3	21,241	0.01%
2020/06/23	9	22.60	0	0.00	22.75	9	21,747	0.04%
2020/06/22	5	22.61	0	0.00	22.65	5	21,869	0.02%
2020/06/19	12	22.51	0	0.00	22.50	12	22,331	0.05%
2020/06/18	30	22.65	0	0.00	22.60	30	22,537	0.13%
2020/06/17	22	22.80	0	0.00	22.80	22	22,695	0.10%
2020/06/16	2	22.80	0.2	22.85	22.75	1.8	23,541	0.01%
2020/06/12	3	22.53	4	22.65	22.85	-1	25,738	0.00%
2020/06/11	1	23.35	27	23.21	23.00	-26	26,333	-0.10%
2020/06/10	0	0.00	45.7	23.35	23.50	-45.7	26,541	-0.17%
2020/06/08	1	23.20	1	23.25	23.20	0	28,057	0.00%
2020/06/05	0	0.00	5	23.05	23.15	-5	28,075	-0.02%
2020/06/03	0	0.00	6	23.20	23.20	-6	28,829	-0.02%
2020/06/02	0	0.00	3	23.05	23.10	-3	28,794	-0.01%
2020/06/01	0	0.00	7	23.00	22.95	-7	28,723	-0.02%
2020/05/29	0	0.00	1	22.60	22.85	-1	28,679	0.00%
2020/05/28	26	22.55	3	22.65	22.50	23	28,147	0.08%
2020/05/27	4	22.45	0	0.00	22.60	4	28,477	0.01%
2020/05/26	0	0.00	2	22.30	22.30	-2	28,564	-0.01%
2020/05/22	9	21.99	0.8	22.10	21.95	8.3	28,784	0.03%
2020/05/21	1	22.05	0	0.00	22.20	1	28,738	0.00%
2020/05/19	1	22.05	8	22.07	22.10	-7	28,825	-0.02%
2020/05/18	5	21.80	0	0.00	21.80	5	28,773	0.02%
2020/05/15	3	21.88	5	21.85	21.80	-2	28,813	-0.01%
2020/05/14	3	21.80	0	0.00	21.90	3	28,788	0.01%
2020/05/12	4	22.00	0	0.00	21.95	4	28,629	0.01%
2020/05/11	8	22.07	15	22.03	22.00	-7	28,507	-0.02%
2020/05/08	4	21.90	0	0.00	21.75	4	28,415	0.01%
2020/05/07	2	21.75	0	0.00	21.75	2	28,399	0.01%
2020/05/06	0	0.00	1	21.65	21.65	-1	28,314	0.00%
2020/05/05	6	21.95	0	0.00	21.80	6	28,213	0.02%
2020/05/04	12	21.64	1	21.60	21.65	11	28,264	0.04%
2020/04/30	0	0.00	18	22.09	22.05	-18	28,054	-0.06%
2020/04/29	11	21.70	5	21.69	21.65	6	27,876	0.02%
2020/04/28	1	21.30	0	0.00	21.30	1	27,816	0.00%
2020/04/27	6	21.00	0	0.00	21.00	6	28,550	0.02%
2020/04/24	19	20.52	5	20.50	20.60	14	28,270	0.05%
2020/04/23	1	19.95	2	19.95	19.95	-1	27,791	0.00%
2020/04/22	8	19.90	0	0.00	19.95	8	27,573	0.03%
2020/04/21	2	20.20	2	20.60	20.10	0	27,350	0.00%
2020/04/20	5	20.90	1	20.90	20.85	4	27,149	0.01%
2020/04/17	0	0.00	5	21.30	21.00	-5	27,172	-0.02%
2020/04/15	17	21.12	10	21.15	21.20	7	26,808	0.03%
2020/04/14	6	20.56	2	20.80	21.00	4	26,794	0.01%
2020/04/13	0	0.00	1	20.40	20.35	-1	26,476	0.00%
2020/04/10	0	0.00	4	20.51	20.60	-4	26,350	-0.02%
2020/04/09	1	20.15	2	20.13	20.15	-1	26,141	0.00%
2020/04/08	11	19.90	0	0.00	19.95	11	26,046	0.04%
2020/04/07	0	0.00	2	19.85	19.75	-2	25,842	-0.01%
2020/04/06	2	19.55	0	0.00	19.50	2	25,612	0.01%
2020/04/01	15	19.58	5	19.55	19.50	10	25,371	0.04%
2020/03/30	3	19.45	1	19.70	19.60	2	24,766	0.01%
2020/03/27	0	0.00	12	19.66	19.85	-12	24,421	-0.05%
2020/03/26	0	0.00	9	19.37	19.45	-9	23,970	-0.04%
2020/03/25	15	19.50	12	19.60	19.50	3	23,915	0.01%
2020/03/24	0	0.00	39.1	18.86	18.60	-39.1	23,630	-0.17%
2020/03/23	14	17.94	0	0.00	17.95	14	23,369	0.06%
2020/03/20	11	18.23	73	18.24	18.65	-62	23,198	-0.27%
2020/03/19	93	17.53	15	17.70	17.25	78	22,229	0.35%
2020/03/18	38	19.13	10	19.10	19.05	28	20,736	0.14%
2020/03/17	22	19.52	8	19.50	19.45	14	19,882	0.07%
2020/03/16	21	20.37	5	20.30	20.10	16	18,962	0.08%
2020/03/13	28	20.18	6	20.04	21.15	22	18,356	0.12%
2020/03/12	30	21.91	12	21.63	21.80	18	17,142	0.10%
2020/03/11	2	22.60	2	22.80	22.65	0	16,380	0.00%
2020/03/10	5	22.34	1	22.60	22.60	4	16,170	0.02%
2020/03/09	11	22.74	0	0.00	22.70	11	15,642	0.07%
2020/03/04	1	23.35	0	0.00	23.50	1	14,668	0.01%
2020/03/03	0	0.00	20	23.38	23.50	-20	14,488	-0.14%
2020/03/02	0	0.00	5	23.20	23.20	-5	14,264	-0.04%
2020/02/27	0	0.00	17	23.70	23.70	-17	14,559	-0.12%
2020/02/26	6	23.85	0	0.00	23.90	6	14,324	0.04%
2020/02/24	0.9	24.20	0	0.00	24.10	0.9	13,918	0.01%
2020/02/20	0	0.00	1	24.75	24.50	-1	13,714	-0.01%
2020/02/19	0.1	24.60	12	24.51	24.60	-12	13,555	-0.09%
2020/02/18	1	24.30	20	24.20	24.40	-19	13,428	-0.14%
2020/02/17	6	24.08	0	0.00	24.20	6	13,343	0.04%
2020/02/14	0.8	24.10	0	0.00	24.10	0.8	13,343	0.01%
2020/02/13	0	0.00	45	24.05	24.10	-45	13,349	-0.34%
2020/02/11	21	24.05	0	0.00	24.10	21	13,312	0.16%
2020/02/10	0	0.00	1	24.00	24.05	-1	13,321	-0.01%
2020/02/07	4.9	24.02	57.4	24.01	24.10	-52.5	13,408	-0.39%
2020/02/06	0	0.00	2	24.10	24.15	-2	13,448	-0.01%
2020/02/05	0	0.00	8	23.90	23.80	-8	13,457	-0.06%
2020/02/04	24	23.46	0	0.00	23.55	24	13,309	0.18%
2020/02/03	20	23.27	5	23.45	23.45	15	13,336	0.11%
2020/01/30	40	23.71	11	23.68	23.50	29	12,848	0.23%
2020/01/20	2	24.55	61	24.37	24.55	-59	11,839	-0.50%
2020/01/17	1	24.10	13	24.24	24.35	-12	11,632	-0.10%
2020/01/16	2	24.00	20	23.95	24.00	-18	11,577	-0.16%
2020/01/14	0	0.00	1	24.00	24.00	-1	11,648	-0.01%
2020/01/13	0	0.00	3	23.70	23.90	-3	11,468	-0.03%
2020/01/10	20	23.60	0	0.00	23.60	20	11,338	0.18%
2020/01/08	3	23.25	0	0.00	23.25	3	11,153	0.03%
2020/01/07	1	23.55	3	23.55	23.55	-2	10,817	-0.02%
2020/01/06	6	23.71	0	23.80	23.70	6	10,787	0.06%
2020/01/03	0	0.00	8	23.80	23.85	-8	10,770	-0.07%
2020/01/02	2	23.70	0	0.00	23.70	2	10,775	0.02%
2019/12/31	1	23.80	0	0.00	23.70	1	10,678	0.01%
2019/12/30	0	0.00	0.3	23.95	23.95	-0.3	10,638	0.00%
2019/12/25	0	0.00	7	23.76	23.85	-7	10,913	-0.06%
2019/12/24	10	23.90	0	0.00	23.85	10	11,117	0.09%
2019/12/23	1	23.80	0.1	23.95	23.95	0.9	11,246	0.01%
2019/12/20	0.1	23.90	0	0.00	23.90	0.1	11,508	0.00%
2019/12/18	10	23.55	22	23.87	23.90	-12	11,314	-0.11%
2019/12/17	20	23.45	4	23.41	23.60	16	11,273	0.14%
2019/12/13	20	23.20	0	0.00	23.30	20	11,039	0.18%
2019/12/09	1	22.95	0	0.00	23.00	1	11,082	0.01%
2019/12/06	0	0.00	0.1	22.95	22.95	-0.1	11,363	0.00%
2019/12/05	0	0.00	19	22.90	22.90	-19	11,528	-0.16%
2019/12/03	0.1	23.00	0	0.00	23.00	0.1	11,580	0.00%
2019/11/26	1.5	22.80	8	23.00	23.00	-6.5	11,788	-0.06%
2019/11/21	3	22.70	0.1	22.80	22.65	2.9	11,226	0.03%
2019/11/14	2.8	22.65	2	22.65	22.60	0.8	11,438	0.01%
2019/11/13	1	22.60	0	0.00	22.60	1	11,539	0.01%
2019/11/11	1	22.70	41	22.70	22.80	-40	11,606	-0.34%
2019/11/07	0	0.00	11	22.80	22.75	-11	12,405	-0.09%
2019/11/06	0.9	22.80	0	0.00	22.75	0.9	12,798	0.01%
2019/11/05	1	22.60	0	0.00	22.75	1	12,933	0.01%
2019/11/04	0	0.00	3	22.57	22.70	-3	13,020	-0.02%
2019/11/01	0	0.00	16	22.44	22.50	-16	13,185	-0.12%
2019/10/30	0	0.00	2	22.33	22.35	-2	13,344	-0.01%
2019/10/28	3	22.25	0	0.00	22.30	3	13,625	0.02%
2019/10/23	10.6	22.00	0	0.00	22.00	10.6	13,820	0.08%
2019/10/22	0	0.00	21	22.10	22.25	-21	13,707	-0.15%
2019/10/21	0	0.00	24	22.09	22.20	-24	13,680	-0.18%
2019/10/17	0	0.00	30	22.15	22.10	-30	13,774	-0.22%
2019/10/16	10	22.00	0	0.00	22.10	10	13,738	0.07%
2019/10/15	0	0.00	6	22.00	22.05	-6	13,859	-0.04%
2019/10/09	2	21.95	0	0.00	21.85	2	13,990	0.01%
2019/10/08	0.2	22.15	0	0.00	22.10	0.2	13,947	0.00%
2019/10/04	0	0.00	2	21.90	22.00	-2	14,101	-0.01%
2019/09/27	10	21.87	0	0.00	21.80	10	13,955	0.07%
2019/09/26	5	22.02	0	0.00	21.95	5	13,866	0.04%
2019/09/25	4	21.89	0	0.00	22.10	4	13,860	0.03%
2019/09/24	5	22.05	0	0.00	22.15	5	13,610	0.04%
2019/09/23	18	22.25	0	0.00	22.20	18	13,511	0.13%
2019/09/20	1	22.25	0	0.00	22.40	1	13,608	0.01%
2019/09/18	4	22.19	0	0.00	22.25	4	13,475	0.03%
2019/09/17	0	0.00	1	22.20	22.20	-1	13,455	-0.01%
2019/09/16	5	22.10	0	0.00	22.10	5	13,651	0.04%
2019/09/11	0	0.00	1	22.05	22.00	-1	13,909	-0.01%
2019/09/10	0	0.00	40.1	21.90	22.00	-40.1	13,768	-0.29%
2019/09/09	1	21.55	0	0.00	21.65	1	13,534	0.01%
2019/09/04	0	0.00	0	21.55	21.45	0	13,652	0.00%
2019/08/30	5	21.45	0	0.00	21.50	5	14,109	0.04%
2019/08/28	0	0.00	0.1	21.30	21.20	-0.1	14,105	0.00%
2019/08/27	1	21.10	0	0.00	21.25	1	14,236	0.01%
2019/08/23	40	21.49	0	0.00	21.45	40	14,436	0.28%
2019/08/22	0	0.00	1	21.25	21.35	-1	14,497	-0.01%
2019/08/21	3	21.25	0	0.00	21.15	3	14,802	0.02%
2019/08/20	6	21.30	0	0.00	21.30	6	14,756	0.04%
2019/08/19	1	21.35	0	0.00	21.35	1	14,771	0.01%
2019/08/13	17	21.27	11	21.15	21.15	6	14,958	0.04%
2019/08/12	16	21.48	12	21.60	21.55	4	14,659	0.03%
2019/08/08	8	22.79	30.6	22.72	22.80	-22.6	14,130	-0.16%
2019/08/06	12	22.60	1	22.75	22.80	11	13,633	0.08%
2019/08/02	5.8	22.91	2	22.85	22.95	3.8	13,376	0.03%
2019/08/01	10	23.15	0	0.00	23.10	10	13,283	0.08%
2019/07/31	0	0.00	26.3	23.35	23.40	-26.3	13,181	-0.20%
2019/07/30	0	0.00	1	23.10	23.25	-1	12,971	-0.01%
2019/07/29	8	23.15	0	0.00	23.10	8	12,951	0.06%
2019/07/24	10	23.05	0	0.00	23.10	10	13,494	0.07%
2019/07/17	0	0.00	3.1	23.10	23.10	-3.1	13,705	-0.02%
2019/07/15	1	23.00	0	0.00	22.90	1	13,661	0.01%
2019/07/10	1	22.85	4	22.85	22.85	-3	13,815	-0.02%
2019/07/08	0	22.80	0	0.00	22.75	0	13,857	0.00%
2019/07/03	5	22.65	0	0.00	22.75	5	14,147	0.04%
2019/07/02	1	22.70	0	0.00	22.80	1	14,214	0.01%
2019/06/28	0	0.00	2	22.83	22.80	-2	14,211	-0.01%
2019/06/27	0	0.00	2	22.80	22.75	-2	14,267	-0.01%
2019/06/25	5	22.55	5	22.70	22.70	0	14,438	0.00%
2019/06/24	0	0.00	5	22.55	22.70	-5	14,435	-0.03%
2019/06/21	0	0.00	6	22.65	22.50	-6	14,485	-0.04%
2019/06/19	0	0.00	20.2	22.70	22.70	-20.2	14,359	-0.14%
2019/06/17	20	22.35	0	0.00	22.20	20	14,261	0.14%
2019/06/14	0	0.00	5	22.15	22.20	-5	14,344	-0.03%
2019/06/11	1	22.45	22	22.46	22.25	-21	14,295	-0.15%
2019/06/10	0	0.00	2.3	22.79	22.75	-2.3	14,171	-0.02%
2019/06/06	0	0.00	8.3	22.70	22.70	-8.3	14,044	-0.06%
2019/06/05	0.4	22.50	0	0.00	22.50	0.4	13,920	0.00%
2019/05/31	1	22.40	0	0.00	22.60	1	13,666	0.01%
2019/05/30	0	0.00	0	22.40	22.45	0	13,369	0.00%
2019/05/29	1	22.25	0	0.00	22.30	1	13,525	0.01%
2019/05/24	1	22.10	9	22.07	22.10	-8.1	13,360	-0.06%
2019/05/21	4	22.10	11	22.10	22.20	-7	13,414	-0.05%
2019/05/15	0	0.00	3.7	21.56	21.50	-3.7	13,179	-0.03%
2019/05/10	10.1	21.65	0	0.00	21.60	10.1	13,452	0.08%
2019/05/09	1.5	21.80	1	21.75	21.70	0.5	13,437	0.00%
2019/05/08	1	21.85	2	21.90	21.90	-1	13,381	-0.01%
2019/05/07	3	21.98	2	21.95	21.95	1	13,383	0.01%
2019/05/06	10	21.83	2	21.75	21.80	8	13,447	0.06%
2019/05/03	0	0.00	10	22.00	22.00	-10	13,361	-0.07%
2019/05/02	1	22.05	5	22.05	22.00	-4	13,187	-0.03%
2019/04/29	1	21.60	5	21.80	21.90	-4	12,813	-0.03%
2019/04/26	0	0.00	16	21.50	21.60	-16	12,793	-0.13%
2019/04/25	1	21.50	1	21.50	21.60	0	12,795	0.00%
2019/04/24	1	21.40	12	21.41	21.50	-11	12,837	-0.09%
2019/04/19	0	21.45	1	21.30	21.55	-1	13,184	-0.01%
2019/04/17	1	21.25	0	0.00	21.35	1	13,227	0.01%
2019/04/16	0	0.00	0.3	21.30	21.30	-0.3	13,163	0.00%
2019/04/11	0.7	21.30	0	0.00	21.30	0.7	13,060	0.01%
2019/04/10	10	21.25	0	0.00	21.30	10	13,026	0.08%
2019/04/09	0	0.00	31	21.15	21.25	-31	13,024	-0.24%
2019/04/03	10.6	21.20	0	0.00	21.20	10.6	12,791	0.08%
2019/03/20	0.1	21.10	0	0.00	21.10	0.1	12,349	0.00%
2019/03/19	0	0.00	3	21.00	21.00	-3	12,260	-0.02%
2019/03/18	0	0.00	0.9	21.00	21.00	-0.9	12,225	-0.01%
2019/03/14	0	0.00	10	20.95	20.95	-10	12,020	-0.08%
2019/03/13	4	20.95	0	0.00	21.00	4	12,131	0.03%
2019/03/11	0.5	20.90	0	0.00	20.80	0.5	12,255	0.00%
2019/03/07	10	20.90	0	0.00	20.95	10	13,755	0.07%
2019/03/06	0	0.00	1	20.95	20.90	-1	13,759	-0.01%
2019/03/05	1	20.80	6	20.80	20.80	-5	13,811	-0.04%
2019/03/04	4	20.73	0	0.00	20.95	4	13,833	0.03%
2019/02/27	0	0.00	20	20.70	20.80	-20	13,662	-0.15%
2019/02/25	0	0.00	3	20.75	20.80	-3	13,491	-0.02%
2019/02/22	0	0.00	10	20.75	20.80	-10	13,473	-0.07%
2019/02/18	0	0.00	4	20.60	20.60	-4	13,292	-0.03%
2019/02/15	0	0.00	12	20.58	20.50	-12	13,282	-0.09%
2019/02/14	0	0.00	10	20.70	20.60	-10	13,277	-0.08%
2019/02/13	21	20.60	0	0.00	20.60	21	13,139	0.16%
2019/02/12	0	0.00	1	20.60	20.60	-1	12,983	-0.01%
2019/02/11	2	20.40	2	20.45	20.40	0	13,010	0.00%
2019/01/30	5	20.40	0	0.00	20.40	5	12,914	0.04%
2019/01/29	0	0.00	6	20.30	20.35	-6	12,803	-0.05%
2019/01/28	0	0.00	0	20.35	20.30	0	12,742	0.00%
2019/01/25	0	0.00	1	20.30	20.25	-1	12,709	-0.01%
2019/01/24	0	0.00	2	20.13	20.20	-2	12,642	-0.02%
2019/01/23	0	0.00	1	20.20	20.10	-1	12,812	-0.01%
2019/01/22	0	0.00	2	20.23	20.25	-2	12,967	-0.02%
2019/01/18	0	0.00	1	20.20	20.20	-1	12,918	-0.01%
2019/01/15	4	20.00	0	0.00	20.15	4	13,330	0.03%
2019/01/09	0	0.00	53	20.10	20.20	-53	13,208	-0.40%
2019/01/07	0	0.00	1	19.90	20.00	-1	13,344	-0.01%
2018/12/28	0	0.00	33	19.97	20.00	-33	14,930	-0.22%
2018/12/25	0	19.75	0	0.00	19.65	0	15,243	0.00%
2018/12/24	2	19.65	15	19.69	19.80	-13	15,418	-0.08%
2018/12/20	1	19.85	0	0.00	19.90	1	15,670	0.01%
2018/12/19	1	19.75	4	19.88	19.90	-3	15,710	-0.02%
2018/12/18	2	19.75	0	0.00	19.80	2	15,626	0.01%
2018/12/17	2	19.95	0	0.00	19.85	2	15,797	0.01%
2018/12/13	0	0.00	1.2	20.00	19.90	-1.2	15,678	-0.01%
2018/12/10	10	19.75	0	0.00	19.75	10	15,478	0.06%
2018/12/06	12	19.85	0	0.00	19.90	12	15,479	0.08%
2018/12/05	22	19.93	0	0.00	19.95	22	15,370	0.14%
2018/11/30	10	20.05	0	0.00	19.95	10	14,999	0.07%
2018/11/26	0.2	20.35	0.4	20.35	20.20	-0.3	13,754	0.00%
2018/11/23	0	0.00	2	20.30	20.30	-2	13,674	-0.01%
2018/11/21	0	0.00	3	20.27	20.35	-3	13,660	-0.02%
2018/11/14	0	0.00	1	20.40	20.40	-1	13,744	-0.01%
2018/11/13	3	20.00	0	0.00	20.00	3	13,770	0.02%
2018/11/09	0	0.00	4	20.20	20.25	-4	13,745	-0.03%
2018/11/08	0	0.00	1	20.15	20.30	-1	13,805	-0.01%
2018/11/06	0.8	19.90	0	0.00	19.85	0.8	13,744	0.01%
2018/11/05	0	0.00	1	19.60	19.75	-1	14,503	-0.01%
2018/10/30	5	19.35	3	19.40	19.40	2	15,741	0.01%
2018/10/29	6	19.36	30	19.50	19.40	-24	15,706	-0.15%
2018/10/26	7	19.39	0	0.00	19.50	7	15,824	0.04%
2018/10/24	2	19.35	0	0.00	19.50	2	15,712	0.01%
2018/10/23	2	19.63	0	0.00	19.60	2	15,663	0.01%
2018/10/19	1	19.75	1	19.80	19.85	0	15,905	0.00%
2018/10/18	1	19.80	0	0.00	19.80	1	15,881	0.01%
2018/10/17	1	19.80	0.1	19.90	19.75	0.9	15,910	0.01%
2018/10/16	2	19.83	0	0.00	19.80	2	15,759	0.01%
2018/10/15	20	19.93	0	0.00	19.80	20	15,581	0.13%
2018/10/12	2	19.80	3	19.85	20.10	-1	15,337	-0.01%
2018/10/11	19	20.06	66	20.02	19.95	-47	14,895	-0.32%
2018/10/09	0	0.00	10	20.65	20.60	-10	13,961	-0.07%
2018/10/08	0	0.00	15	20.58	20.50	-15	13,803	-0.11%
2018/10/04	1	20.50	0	0.00	20.50	1	13,384	0.01%
2018/10/02	0	0.00	4	20.65	20.60	-4	13,181	-0.03%
2018/09/27	4	20.80	12	20.93	20.95	-8	12,889	-0.06%
2018/09/25	10	20.70	4	20.70	20.80	6	12,703	0.05%
2018/09/21	59	20.69	2	20.73	20.70	57	12,669	0.45%
2018/09/20	0	0.00	1	20.60	20.60	-1	12,513	-0.01%
2018/09/19	0.3	20.60	6.4	20.50	20.55	-6.1	12,606	-0.05%
2018/09/18	4	20.45	1	20.45	20.40	3	12,690	0.02%
2018/09/17	1	20.40	0	0.00	20.40	1	12,752	0.01%
2018/09/13	0	0.00	2	20.45	20.55	-2	13,007	-0.02%
2018/09/12	2	20.35	0	0.00	20.40	2	13,026	0.02%
2018/09/10	4	20.34	3	20.37	20.35	1	13,387	0.01%
2018/09/07	2	20.45	2	20.40	20.40	0	13,665	0.00%
2018/09/06	10	20.50	0	0.00	20.50	10	13,713	0.07%
2018/09/05	1	20.35	2	20.35	20.35	-1	13,747	-0.01%
2018/09/04	1	20.40	0	0.00	20.45	1	13,715	0.01%
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%
2018/08/29	1	20.40	0	0.00	20.50	1	13,910	0.01%
2018/08/28	4	20.43	0	0.00	20.45	4	13,931	0.03%
2018/08/27	0	0.00	10	20.40	20.35	-10	13,980	-0.07%
2018/08/22	10	20.50	1	20.50	20.50	9	15,393	0.06%
2018/08/21	10	20.40	8	20.44	20.45	2	15,264	0.01%
2018/08/20	1	20.25	0	0.00	20.35	1	15,243	0.01%
2018/08/17	6	20.28	0	0.00	20.25	6	15,218	0.04%
2018/08/15	1	20.20	22	20.21	20.20	-21	15,188	-0.14%
2018/08/14	8	20.32	19	20.35	20.35	-11	15,051	-0.07%
2018/08/13	10	20.35	3	20.40	20.40	7	15,029	0.05%
2018/08/10	44	20.45	3	20.55	20.50	41	14,979	0.27%
2018/08/09	5	21.32	33	21.38	21.35	-28	14,262	-0.20%
2018/08/08	0	0.00	2	21.27	21.30	-2	13,596	-0.01%
2018/08/07	0	0.00	4.2	21.25	21.25	-4.2	13,425	-0.03%
2018/08/06	0	0.00	102	21.15	21.20	-102	13,258	-0.77%	大賣/鉅額交易
2018/08/03	12	21.00	0	0.00	21.05	12	13,145	0.09%
2018/08/02	19	21.10	0	0.00	20.95	19	13,076	0.15%
2018/08/01	2	21.00	0	0.00	21.05	2	12,969	0.02%
2018/07/31	1	21.00	2	21.03	21.05	-1	12,901	-0.01%
2018/07/30	0	0.00	1	21.00	21.00	-1	12,737	-0.01%
2018/07/27	3	21.00	0	0.00	21.00	3	12,644	0.02%
2018/07/26	0	0.00	75	20.85	20.90	-75	12,461	-0.60%
2018/07/24	0	0.00	5	20.75	20.85	-5	12,438	-0.04%
2018/07/20	20	20.60	0	0.00	20.70	20	12,632	0.16%
2018/07/19	5	20.70	1	20.75	20.60	4	12,655	0.03%
2018/07/18	1	20.65	0	0.00	20.75	1	12,722	0.01%
2018/07/17	0	0.00	50	20.70	20.60	-50	12,746	-0.39%
2018/07/16	1	20.65	2	20.60	20.60	-1	12,769	-0.01%
2018/07/13	0	0.00	20	20.65	20.65	-20	12,872	-0.16%
2018/07/11	1	20.50	1	20.50	20.40	0	12,950	0.00%
2018/07/10	0	0.00	9.6	20.36	20.50	-9.6	12,983	-0.07%
2018/07/09	5	20.35	2.3	20.39	20.35	2.7	13,016	0.02%
2018/07/05	10	20.35	10	20.30	20.20	0	12,962	0.00%
2018/07/04	3	20.30	3	20.30	20.30	0	13,016	0.00%
2018/07/03	8	20.29	0	0.00	20.20	8	13,139	0.06%
2018/06/27	3	20.35	10	20.45	20.35	-7	12,830	-0.05%
2018/06/25	20	20.48	0	0.00	20.45	20	12,814	0.16%
2018/06/22	1	20.45	0	0.00	20.65	1	12,807	0.01%
2018/06/21	2	20.50	11	20.51	20.50	-9	12,710	-0.07%
2018/06/20	10	20.40	0.3	20.60	20.50	9.7	12,782	0.08%
2018/06/19	13	20.50	0	0.00	20.40	13	12,743	0.10%
2018/06/15	13	20.76	0	0.00	20.70	13	12,463	0.10%
2018/06/14	24	20.76	0	0.00	20.70	24	12,164	0.20%
2018/06/13	10	20.85	0	0.00	20.90	10	12,149	0.08%
2018/06/12	11	20.95	0	0.00	20.90	11	12,537	0.09%
2018/06/11	10	21.00	0	0.00	21.10	10	12,523	0.08%
2018/06/08	56	20.96	0	0.00	21.05	56	12,609	0.44%
2018/06/07	42	20.95	0	0.00	21.10	42	12,728	0.33%
2018/06/04	0	0.00	5	20.85	20.85	-5	12,524	-0.04%
2018/06/01	16	20.52	0	0.00	20.75	16	12,550	0.13%
2018/05/31	6	20.50	0	0.00	20.35	6	12,429	0.05%
2018/05/30	2	20.60	0	0.00	20.55	2	11,583	0.02%
2018/05/25	1	20.75	0	0.00	20.85	1	11,844	0.01%
2018/05/23	0	0.00	25.1	20.65	20.60	-25.1	12,047	-0.21%
2018/05/21	0.5	20.80	0	0.00	20.80	0.5	12,281	0.00%
2018/05/14	0	0.00	1	20.65	20.70	-1	13,806	-0.01%
2018/05/11	1	20.50	14	20.51	20.60	-13	13,895	-0.09%
2018/05/10	0	0.00	1	20.40	20.35	-1	13,823	-0.01%
2018/05/09	0	0.00	16	20.40	20.30	-16	13,841	-0.12%
2018/05/07	5	20.35	0.5	20.40	20.30	4.5	13,992	0.03%
2018/05/03	0	0.00	20	20.50	20.40	-20	13,969	-0.14%
2018/05/02	0	0.00	2	20.40	20.45	-2	14,052	-0.01%
2018/04/30	0	0.00	1	20.45	20.40	-1	14,058	-0.01%
2018/04/27	30	20.35	0	0.00	20.45	30	14,028	0.21%
2018/04/24	0	0.00	0	20.50	20.50	0	14,070	0.00%
2018/04/23	1	20.45	2	20.43	20.50	-1	14,225	-0.01%
2018/04/18	0	0.00	11	20.25	20.25	-11	14,412	-0.08%
2018/04/17	0	0.00	2	20.25	20.25	-2	14,531	-0.01%
2018/04/16	0	0.00	1	20.20	20.25	-1	14,616	-0.01%
2018/04/13	0	0.00	10	20.25	20.30	-10	14,736	-0.07%
2018/04/12	0	0.00	2	20.35	20.35	-2	14,991	-0.01%
2018/04/11	6	20.33	0	0.00	20.30	6	15,149	0.04%
2018/04/03	30	20.30	123	20.26	20.20	-93	15,129	-0.61%	大賣/
2018/04/02	0	0.00	0.5	20.30	20.25	-0.5	15,180	0.00%
2018/03/29	10	20.25	20	20.25	20.25	-10	15,097	-0.07%
2018/03/28	0	0.00	20	20.20	20.20	-20	14,917	-0.13%
2018/03/27	0	0.00	46	20.15	20.20	-46	14,848	-0.31%
2018/03/26	5	20.00	7	20.05	20.05	-2	14,743	-0.01%
2018/03/23	3	20.00	0	0.00	20.05	3	14,680	0.02%
2018/03/22	40	20.05	0.6	20.15	20.15	39.4	14,604	0.27%
2018/03/13	59	20.01	0	0.00	20.15	59	14,528	0.41%
2018/03/12	5	20.01	3	20.05	20.05	2	14,424	0.01%
2018/03/09	6	20.00	25	20.00	20.00	-19	14,647	-0.13%
2018/03/06	0	0.00	53	19.93	19.95	-53	14,871	-0.36%
2018/03/05	1	19.85	0	0.00	19.80	1	15,202	0.01%
2018/03/02	3	19.77	0	0.00	19.80	3	15,164	0.02%
2018/03/01	1.1	20.00	0	0.00	19.95	1.1	15,094	0.01%
2018/02/26	3	20.00	3	20.00	20.10	0	14,821	0.00%
2018/02/23	1	19.95	0	0.00	19.90	1	14,730	0.01%
2018/02/22	31	19.60	0	0.00	19.85	31	14,828	0.21%
2018/02/21	2	19.70	0.1	19.90	19.75	1.9	14,934	0.01%
2018/02/12	27	19.49	0	0.00	19.45	27	14,828	0.18%
2018/02/09	1	19.50	0	0.00	19.45	1	14,731	0.01%
2018/02/08	1	19.70	0	0.00	19.70	1	14,738	0.01%
2018/02/07	15	19.70	1	19.70	19.65	14	14,846	0.09%
2018/02/06	11	19.63	0	0.00	19.50	11	14,673	0.07%
2018/02/05	22.1	19.96	0	0.00	20.10	22.1	13,880	0.16%
2018/02/01	1	20.15	0	0.00	20.15	1	13,744	0.01%
2018/01/30	1.1	20.10	0	0.00	20.05	1.1	13,776	0.01%
2018/01/23	1	19.95	0	0.00	20.00	1	14,034	0.01%
2018/01/17	0	0.00	1	20.05	20.05	-1	15,281	-0.01%
2018/01/16	5	20.00	0	0.00	20.00	5	15,215	0.03%
2018/01/15	1.1	19.91	1	19.90	20.00	0.1	15,109	0.00%
2018/01/12	5.1	19.80	51	19.85	19.85	-45.9	15,158	-0.30%
2018/01/11	1	19.80	1	19.80	19.85	0	15,111	0.00%
2018/01/10	53	19.85	0	0.00	19.85	53	15,259	0.35%
2018/01/09	0	0.00	1	19.80	19.85	-1	15,173	-0.01%
2018/01/08	4	19.78	25	19.81	19.85	-21	15,307	-0.14%
2018/01/05	0	0.00	1	19.65	19.70	-1	15,164	-0.01%
2018/01/03	1	19.55	2	19.53	19.55	-1	15,580	-0.01%
2018/01/02	0	0.00	10	19.55	19.55	-10	15,625	-0.06%