第一金 (2892)-永豐金-員林券商分點個股進出

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
27.35
漲跌
▼0.15
漲幅
-0.55%
成交量
12,204張
產業
上市金融類股
2206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-員林券商分點個股進出

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-員林券商分點個股進出
永豐金-員林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
2024/04/30	13	27.45	0	0.00	27.35	13	13,538	0.10%
2024/04/29	0	0.00	1.3	27.26	27.50	-1.3	13,486	-0.01%
2024/04/26	8	26.95	0	0.00	26.95	8	13,225	0.06%
2024/04/25	1	27.00	0	0.00	26.90	1	13,260	0.01%
2024/04/24	0	0.00	6	27.20	27.20	-6	13,199	-0.05%
2024/04/22	0	0.00	4.3	26.91	27.10	-4.3	13,709	-0.03%
2024/04/18	0	0.00	41	27.05	26.90	-41	13,366	-0.31%
2024/04/17	6	26.85	0	0.00	26.90	6	13,304	0.05%
2024/04/16	53	27.00	3	27.12	26.75	50	13,255	0.38%
2024/04/15	0	0.00	7	27.31	27.20	-7	12,912	-0.05%
2024/04/12	0.4	27.30	0	0.00	27.35	0.4	12,922	0.00%
2024/04/11	1.3	27.45	0	0.00	27.45	1.3	12,870	0.01%
2024/04/10	0	0.00	6	27.45	27.50	-6	12,862	-0.05%
2024/04/08	0	0.00	20	27.35	27.45	-20	12,933	-0.15%
2024/04/03	1	27.15	2	27.40	27.15	-1	12,931	-0.01%
2024/04/02	0.5	27.65	0	0.00	27.75	0.5	12,738	0.00%
2024/03/29	0	0.00	0	27.65	27.70	0	12,727	0.00%
2024/03/28	1	27.55	0	0.00	27.60	1	12,575	0.01%
2024/03/27	0	0.00	20.5	27.70	27.70	-20.5	12,472	-0.16%
2024/03/26	0	0.00	1	27.65	27.80	-1	12,502	-0.01%
2024/03/25	0	0.00	0.1	27.60	27.70	-0.1	12,610	0.00%
2024/03/22	0	0.00	4	27.51	27.60	-4	12,632	-0.03%
2024/03/21	3.4	27.52	2.1	27.50	27.55	1.3	12,499	0.01%
2024/03/20	10	27.20	0	0.00	27.20	10	12,578	0.08%
2024/03/18	0	0.00	1	27.50	27.45	-1	12,439	-0.01%
2024/03/15	1	27.65	11	27.45	27.60	-10	12,363	-0.08%
2024/03/14	1	27.50	9.4	27.53	27.65	-8.4	11,837	-0.07%
2024/03/13	0	0.00	41	27.25	27.25	-41	11,503	-0.36%
2024/03/11	20	27.14	0	0.00	27.05	20	11,319	0.18%
2024/03/08	0	0.00	3	27.07	27.10	-3	11,310	-0.03%
2024/03/07	0.1	27.00	0	0.00	27.00	0.1	11,333	0.00%
2024/03/06	2	27.05	0	0.00	27.10	2	11,411	0.02%
2024/03/05	3.2	26.99	5	26.95	26.90	-1.8	11,789	-0.02%
2024/03/04	42	26.88	0	0.00	26.95	42	11,792	0.36%
2024/03/01	0	0.00	4	27.05	27.05	-4	11,812	-0.03%
2024/02/29	18	27.12	0	0.00	27.10	18	11,947	0.15%
2024/02/26	21	26.97	3	26.95	26.90	18	11,702	0.15%
2024/02/23	0	27.20	0	0.00	27.15	0	11,600	0.00%
2024/02/22	29.6	27.28	1	27.20	27.25	28.6	11,877	0.24%
2024/02/21	0.1	27.23	0	0.00	27.20	0.1	11,862	0.00%
2024/02/19	0	0.00	30.2	27.10	27.20	-30.2	12,068	-0.25%
2024/02/16	2.5	26.91	0	0.00	26.85	2.5	12,124	0.02%
2024/02/15	1	26.90	11	27.03	26.75	-10	12,089	-0.08%
2024/02/05	0	0.00	1	26.85	26.80	-1	11,901	-0.01%
2024/02/02	0	0.00	10	27.00	27.00	-10	11,830	-0.08%
2024/02/01	0	0.00	0	26.90	26.90	0	11,822	0.00%
2024/01/30	0	0.00	10	26.75	26.50	-10	11,655	-0.09%
2024/01/29	1	26.85	0	0.00	26.80	1	11,718	0.01%
2024/01/25	0	0.00	10	26.65	26.65	-10	11,726	-0.09%
2024/01/23	2	26.55	1	26.45	26.50	1	11,731	0.01%
2024/01/19	9	26.37	0	0.00	26.45	9	11,730	0.08%
2024/01/18	10	26.28	0	0.00	26.20	10	11,764	0.08%
2024/01/17	7.2	26.25	0	0.00	26.10	7.2	11,754	0.06%
2024/01/16	0.4	26.70	0	0.00	26.50	0.4	11,459	0.00%
2024/01/15	2	26.90	3	26.97	26.80	-1	11,258	-0.01%
2024/01/12	21	26.90	0	0.00	26.90	21	11,395	0.18%
2024/01/11	1	27.05	0	0.00	27.05	1	11,438	0.01%
2024/01/08	0	0.00	32	27.35	27.25	-32	11,481	-0.28%
2024/01/03	26.3	26.93	20	27.00	27.00	6.3	11,752	0.05%
2024/01/02	0.3	27.40	0	0.00	27.25	0.3	11,700	0.00%
2023/12/29	1.5	27.37	1	27.40	27.40	0.5	11,710	0.00%
2023/12/28	0	0.00	0.5	27.30	27.45	-0.5	11,986	0.00%
2023/12/27	0.1	27.05	4	27.10	27.20	-3.9	11,954	-0.03%
2023/12/25	3	26.80	0	0.00	26.85	3	11,980	0.03%
2023/12/22	0.1	26.80	0.3	26.90	26.75	-0.2	12,098	0.00%
2023/12/21	2.1	26.76	1	26.75	26.80	1.1	12,206	0.01%
2023/12/20	2.2	26.88	0	0.00	26.90	2.2	12,190	0.02%
2023/12/19	0	0.00	1	27.30	27.20	-1	12,031	-0.01%
2023/12/18	0	0.00	4.5	27.41	27.50	-4.5	12,109	-0.04%
2023/12/15	0	0.00	20	27.50	27.35	-20	12,182	-0.16%
2023/12/14	0.1	27.55	0	0.00	27.60	0.1	11,961	0.00%
2023/12/13	0	0.00	1	27.40	27.40	-1	11,858	-0.01%
2023/12/12	0.8	27.50	2.2	27.50	27.50	-1.4	12,137	-0.01%
2023/12/11	0	0.00	2	27.45	27.55	-2	12,210	-0.02%
2023/12/08	0	0.00	6	27.48	27.60	-6	12,224	-0.05%
2023/12/06	0	0.00	5	27.65	27.60	-5	12,344	-0.04%
2023/12/01	1.1	27.36	0	0.00	27.35	1.1	12,174	0.01%
2023/11/30	0	0.00	1	27.70	27.70	-1	12,014	-0.01%
2023/11/29	2	27.73	1	27.80	27.50	1	11,585	0.01%
2023/11/28	0	0.00	5	27.85	27.60	-5	11,458	-0.04%
2023/11/21	0	0.00	3	27.65	27.85	-3	11,594	-0.03%
2023/11/20	2	27.30	0	0.00	27.45	2	11,446	0.02%
2023/11/17	0	0.00	0.1	27.50	27.55	-0.1	11,503	0.00%
2023/11/16	0	0.00	0.2	27.30	27.50	-0.2	11,395	0.00%
2023/11/14	1	26.90	2	26.90	26.95	-1	11,277	-0.01%
2023/11/13	1	26.80	0	0.00	26.90	1	11,486	0.01%
2023/11/10	1	26.80	0	0.00	26.85	1	11,695	0.01%
2023/11/09	1	26.85	0	0.00	26.80	1	11,906	0.01%
2023/11/08	3	26.83	0	0.00	26.85	3	12,160	0.02%
2023/11/02	0	0.00	10	26.40	26.35	-10	13,641	-0.07%
2023/11/01	0.1	26.15	0	0.00	26.15	0.1	13,861	0.00%
2023/10/31	1	25.90	6	25.90	25.90	-5	14,169	-0.04%
2023/10/30	1	25.95	0	0.00	25.90	1	14,466	0.01%
2023/10/27	1	25.95	0	0.00	26.00	1	14,522	0.01%
2023/10/26	3	25.90	0	0.00	25.85	3	14,678	0.02%
2023/10/25	81	26.00	0	0.00	25.95	81	14,611	0.55%
2023/10/24	61	26.05	61	26.00	26.00	0	14,735	0.00%
2023/10/23	0	0.00	1	26.10	26.00	-1	14,869	-0.01%
2023/10/20	1	26.10	0	0.00	26.20	1	14,880	0.01%
2023/10/19	1	26.50	0	0.00	26.40	1	14,692	0.01%
2023/10/18	1	26.70	0	0.00	26.70	1	14,710	0.01%
2023/10/17	0	0.00	61	26.65	26.65	-61	14,709	-0.41%
2023/10/13	0	0.00	10	26.70	26.70	-10	14,838	-0.07%
2023/10/11	0	0.00	5	26.70	26.85	-5	14,925	-0.03%
2023/10/06	0	0.00	1	26.55	26.55	-1	14,759	-0.01%
2023/10/05	0.1	26.20	0	0.00	26.20	0.1	14,787	0.00%
2023/10/04	3.2	26.04	0	0.00	26.00	3.2	14,770	0.02%
2023/10/02	2	26.53	0	0.00	26.55	2	14,675	0.01%
2023/09/28	0	0.00	2	26.55	26.55	-2	14,899	-0.01%
2023/09/27	7	26.50	0	0.00	26.50	7	14,900	0.05%
2023/09/26	0.1	26.60	0	0.00	26.55	0.1	14,850	0.00%
2023/09/22	1	26.60	0	0.00	26.65	1	14,802	0.01%
2023/09/20	0	0.00	0	27.00	27.00	0	14,912	0.00%
2023/09/19	11	27.00	2	27.00	27.10	9	14,854	0.06%
2023/09/18	0	0.00	0.1	26.95	27.00	-0.1	14,960	0.00%
2023/09/15	22	26.99	0	0.00	26.90	22	15,054	0.15%
2023/09/12	0.2	26.65	0	0.00	26.75	0.2	14,916	0.00%
2023/09/08	1	26.50	0	0.00	26.55	1	14,958	0.01%
2023/09/07	0	26.50	0	0.00	26.45	0	15,063	0.00%
2023/09/06	1.3	26.47	0	0.00	26.40	1.3	15,125	0.01%
2023/09/04	0.1	26.65	0	0.00	26.60	0.1	15,105	0.00%
2023/09/01	0.2	26.55	0	0.00	26.45	0.2	15,193	0.00%
2023/08/31	3	26.42	1	26.50	26.30	2	15,220	0.01%
2023/08/30	0	0.00	4	26.64	26.70	-4	14,856	-0.03%
2023/08/29	3	26.58	0	0.00	26.70	3	14,995	0.02%
2023/08/25	2.5	26.42	0	0.00	26.25	2.5	16,008	0.02%
2023/08/24	1	26.50	0	0.00	26.45	1	16,016	0.01%
2023/08/23	2	26.30	0	0.00	26.30	2	15,980	0.01%
2023/08/22	1	26.20	0	0.00	26.25	1	15,982	0.01%
2023/08/18	2.1	26.21	8	26.25	26.20	-5.9	16,093	-0.04%
2023/08/17	3	26.10	0	0.00	26.10	3	16,002	0.02%
2023/08/16	6.3	26.12	0	0.00	26.10	6.3	15,857	0.04%
2023/08/15	6.8	26.63	0	0.00	26.50	6.8	15,730	0.04%
2023/08/14	9	26.97	0	0.00	26.85	9	15,664	0.06%
2023/08/11	39.9	27.53	4	27.80	27.20	35.9	15,622	0.23%
2023/08/10	20	29.15	8	29.16	29.25	12	14,981	0.08%
2023/08/09	1.1	29.06	4	29.06	29.15	-2.9	14,518	-0.02%
2023/08/08	0	28.95	0	0.00	28.85	0	14,259	0.00%
2023/08/07	2	29.05	0	0.00	28.95	2	14,089	0.01%
2023/08/04	3	28.75	1	28.90	28.75	2	13,884	0.01%
2023/08/02	12.4	28.86	0.3	28.90	28.90	12.1	13,674	0.09%
2023/08/01	0	0.00	2	29.10	29.25	-2	13,459	-0.01%
2023/07/31	2	29.05	0	0.00	29.05	2	13,406	0.01%
2023/07/28	3	28.75	3	28.82	28.80	0	13,397	0.00%
2023/07/27	0	0.00	7	28.71	28.70	-7	13,514	-0.05%
2023/07/25	5.1	28.23	0	0.00	28.35	5.1	13,371	0.04%
2023/07/24	66	28.13	0	0.00	28.05	66	13,347	0.49%
2023/07/21	15.1	28.22	1	28.20	28.20	14.1	13,466	0.10%
2023/07/20	0.2	28.26	20	28.30	28.30	-19.8	13,569	-0.15%
2023/07/18	0.2	28.30	2	28.35	28.30	-1.9	13,445	-0.01%
2023/07/17	2	28.20	0	0.00	28.25	2	13,284	0.02%
2023/07/14	3	27.92	0	0.00	28.15	3	13,188	0.02%
2023/07/13	1	27.95	0	0.00	27.90	1	13,078	0.01%
2023/07/12	6	27.70	0	0.00	27.90	6	13,048	0.05%
2023/07/11	0	0.00	3	27.80	27.80	-3	13,029	-0.02%
2023/07/10	1	27.30	0	0.00	27.30	1	12,990	0.01%
2023/07/07	3	27.17	0	0.00	27.20	3	12,914	0.02%
2023/07/06	1	27.50	0	0.00	27.40	1	12,789	0.01%
2023/07/05	1	27.70	0	0.00	27.80	1	12,500	0.01%
2023/07/04	0.1	27.75	0	0.00	27.80	0.1	12,439	0.00%
2023/07/03	1	27.70	0	0.00	27.70	1	12,482	0.01%
2023/06/30	1	27.70	0	0.00	27.65	1	12,546	0.01%
2023/06/29	1	27.60	0	0.00	27.70	1	12,489	0.01%
2023/06/28	1	27.70	2	27.60	27.65	-1	12,480	-0.01%
2023/06/27	1	27.65	5.9	27.80	27.70	-4.9	12,251	-0.04%
2023/06/26	2	27.75	0	0.00	27.75	2	12,265	0.02%
2023/06/20	1	27.75	0	0.00	27.80	1	12,192	0.01%
2023/06/19	1	27.70	0	0.00	27.80	1	12,148	0.01%
2023/06/16	1	27.70	10	27.70	27.60	-9	12,157	-0.07%
2023/06/15	1	27.75	0	0.00	27.70	1	12,060	0.01%
2023/06/13	1	27.90	0	0.00	27.90	1	12,293	0.01%
2023/06/12	11	27.95	2	28.00	27.90	9	12,397	0.07%
2023/06/09	3	27.95	0	0.00	27.95	3	12,589	0.02%
2023/06/08	30	27.95	0	0.00	27.95	30	12,812	0.23%
2023/06/07	3	27.82	0	0.00	27.90	3	12,920	0.02%
2023/06/05	0	0.00	1	27.85	27.75	-1	12,977	-0.01%
2023/06/02	4	27.61	0	0.00	27.60	4	12,869	0.03%
2023/06/01	4.1	27.63	0	0.00	27.65	4.1	12,829	0.03%
2023/05/31	0	0.00	2	28.00	28.10	-2	12,634	-0.02%
2023/05/29	0	0.00	0.1	27.80	28.00	-0.1	12,487	0.00%
2023/05/26	0	0.00	31.3	27.66	27.75	-31.3	13,131	-0.24%
2023/05/25	0	0.00	0.6	27.85	27.75	-0.6	13,228	0.00%
2023/05/23	0	0.00	0.3	28.05	28.15	-0.3	13,239	0.00%
2023/05/22	2	28.05	0	0.00	28.00	2	13,275	0.02%
2023/05/19	0	0.00	51	28.00	28.10	-51	13,337	-0.38%
2023/05/18	28.3	27.95	3	27.98	28.05	25.3	13,359	0.19%
2023/05/17	3	27.80	0	0.00	27.90	3	13,333	0.02%
2023/05/16	50	27.50	0	0.00	27.55	50	13,251	0.38%
2023/05/10	0	0.00	0.1	27.50	27.50	-0.1	13,390	0.00%
2023/05/09	0	0.00	1.1	27.50	27.55	-1.1	13,446	-0.01%
2023/05/08	0	0.00	1	27.35	27.40	-1	13,541	-0.01%
2023/05/04	0.1	27.00	0	0.00	27.05	0.1	13,797	0.00%
2023/05/03	20	26.98	0	0.00	26.95	20	13,896	0.14%
2023/05/02	0	0.00	1	27.15	27.20	-1	14,475	-0.01%
2023/04/28	1	27.05	0	0.00	27.10	1	15,051	0.01%
2023/04/26	0	0.00	1	27.00	27.05	-1	15,197	-0.01%
2023/04/25	0	0.00	39	27.00	26.90	-39	15,143	-0.26%
2023/04/24	0	0.00	0.2	26.90	26.95	-0.2	15,189	0.00%
2023/04/20	0	0.00	16	26.85	26.80	-16	15,606	-0.10%
2023/04/19	0	0.00	1	26.90	26.85	-1	15,900	-0.01%
2023/04/17	1	26.70	0	0.00	26.75	1	16,033	0.01%
2023/04/14	0	0.00	0.1	26.80	26.85	-0.1	16,040	0.00%
2023/04/11	0	0.00	0.8	26.65	26.65	-0.8	16,365	0.00%
2023/04/10	0.1	26.60	0	0.00	26.55	0.1	16,346	0.00%
2023/04/07	1	26.55	0	0.00	26.50	1	16,357	0.01%
2023/04/06	22	26.45	0	0.00	26.60	22	16,385	0.13%
2023/03/30	0	0.00	0.3	26.40	26.40	-0.3	16,244	0.00%
2023/03/29	0	0.00	63	26.35	26.45	-63	16,253	-0.39%
2023/03/28	1	26.35	0	0.00	26.25	1	16,262	0.01%
2023/03/24	1	26.25	0	0.00	26.35	1	16,501	0.01%
2023/03/22	0	0.00	1.3	26.15	26.20	-1.3	16,504	-0.01%
2023/03/21	1	25.85	4	26.05	25.85	-3	16,642	-0.02%
2023/03/20	10.2	25.50	17.1	25.54	25.65	-7	16,642	-0.04%
2023/03/17	13	25.88	0	0.00	25.80	13	16,569	0.08%
2023/03/16	22.8	25.65	0	0.00	25.80	22.8	16,434	0.14%
2023/03/15	25	26.05	7	26.14	25.90	18	16,402	0.11%
2023/03/14	4.1	26.06	1	26.05	26.00	3.1	16,502	0.02%
2023/03/13	1	26.20	0	0.00	26.25	1	16,301	0.01%
2023/03/10	5	26.35	5	26.40	26.35	0	16,140	0.00%
2023/03/09	1.1	26.60	0	0.00	26.65	1.1	16,124	0.01%
2023/03/06	5.2	26.55	0	0.00	26.45	5.2	16,949	0.03%
2023/03/03	0.1	26.40	0	0.00	26.35	0.1	16,939	0.00%
2023/03/02	1.1	26.50	0	0.00	26.30	1.1	16,937	0.01%
2023/03/01	20.3	26.53	0	0.00	26.60	20.3	16,798	0.12%
2023/02/23	0	0.00	10	26.90	27.05	-10	15,735	-0.06%
2023/02/22	10	26.55	0	0.00	26.95	10	15,670	0.06%
2023/02/21	10	26.70	3	26.75	26.70	7	15,499	0.05%
2023/02/20	10	26.80	13	26.76	26.75	-3	15,648	-0.02%
2023/02/16	0	0.00	20.3	26.59	26.55	-20.3	15,691	-0.13%
2023/02/15	1	26.50	0	0.00	26.45	1	15,819	0.01%
2023/02/14	0	0.00	17.1	26.58	26.70	-17.1	15,762	-0.11%
2023/02/13	1	26.45	10	26.45	26.60	-9	15,693	-0.06%
2023/02/10	6.2	26.20	15	26.30	26.35	-8.8	15,634	-0.06%
2023/02/09	1	26.10	0	0.00	26.15	1	15,601	0.01%
2023/02/08	1	26.10	0	0.00	26.10	1	15,647	0.01%
2023/02/06	1.5	26.10	0	0.00	26.05	1.5	15,680	0.01%
2023/02/02	9.1	26.15	0	0.00	26.15	9.1	15,462	0.06%
2023/02/01	4	26.05	56	26.05	26.30	-52	15,246	-0.34%
2023/01/31	65.1	26.24	0	0.00	26.10	65.1	15,176	0.43%
2023/01/30	1	26.55	9.1	27.05	26.90	-8.1	14,530	-0.06%
2023/01/16	1	26.65	0	0.00	26.70	1	14,044	0.01%
2023/01/13	1.1	26.45	0	0.00	26.45	1.1	14,017	0.01%
2023/01/12	9.6	26.41	0	0.00	26.45	9.6	14,308	0.07%
2023/01/11	11	26.71	0	0.00	26.80	11	14,215	0.08%
2023/01/10	0	0.00	0.5	27.10	27.10	-0.5	14,050	0.00%
2023/01/09	0	0.00	9.3	26.95	27.00	-9.3	14,075	-0.07%
2023/01/06	1	26.50	3.2	26.50	26.50	-2.2	13,996	-0.02%
2023/01/05	0	0.00	10.3	26.40	26.50	-10.3	14,269	-0.07%
2023/01/04	0	0.00	1	26.25	26.25	-1	14,219	-0.01%
2023/01/03	2.5	26.20	1	26.20	26.30	1.5	14,570	0.01%
2022/12/30	2	26.48	15	26.60	26.50	-13	14,499	-0.09%
2022/12/28	10	26.25	0	0.00	26.25	10	14,600	0.07%
2022/12/27	0.3	26.45	2	26.50	26.50	-1.7	14,844	-0.01%
2022/12/26	0	0.00	0.1	26.40	26.40	-0.1	15,067	0.00%
2022/12/21	0	0.00	0.2	26.30	26.30	-0.2	15,797	0.00%
2022/12/20	0	0.00	1	26.40	26.30	-1	15,983	-0.01%
2022/12/15	1	26.30	0.1	26.40	26.40	0.9	16,007	0.01%
2022/12/14	0	0.00	13	26.40	26.35	-13	16,169	-0.08%
2022/12/12	0	0.00	20	26.25	26.40	-20	16,068	-0.12%
2022/12/09	1	26.30	0	0.00	26.20	1	16,567	0.01%
2022/12/08	0	0.00	0.3	26.30	26.30	-0.3	16,548	0.00%
2022/12/07	0	0.00	21	26.11	26.15	-21	16,571	-0.13%
2022/12/06	1	26.05	0	0.00	25.90	1	16,461	0.01%
2022/12/05	2.3	25.93	0	26.00	25.90	2.3	16,290	0.01%
2022/12/02	5.1	25.85	0	0.00	25.85	5.1	16,262	0.03%
2022/12/01	1	26.10	0	0.00	26.20	1	16,286	0.01%
2022/11/28	0.1	25.85	0	0.00	25.85	0.1	15,494	0.00%
2022/11/25	0	0.00	1	25.80	25.90	-1	15,448	-0.01%
2022/11/24	3	25.40	0	0.00	25.60	3	15,343	0.02%
2022/11/23	3	25.38	1	25.50	25.45	2	15,251	0.01%
2022/11/21	1	25.20	2.8	25.22	25.35	-1.8	15,132	-0.01%
2022/11/18	1	25.15	0	0.00	25.30	1	15,085	0.01%
2022/11/16	1	25.80	0	0.00	25.70	1	15,010	0.01%
2022/11/14	21	25.85	0	0.00	25.80	21	14,741	0.14%
2022/11/11	0	0.00	3.8	25.79	25.90	-3.8	14,501	-0.03%
2022/11/09	0	0.00	1	25.30	25.30	-1	14,352	-0.01%
2022/11/08	0	0.00	1	25.00	25.10	-1	14,290	-0.01%
2022/11/07	1	24.90	0	0.00	24.95	1	14,254	0.01%
2022/11/04	1	24.55	0	0.00	24.95	1	14,308	0.01%
2022/11/03	1	24.45	0	0.00	24.55	1	14,262	0.01%
2022/11/02	0.1	24.80	3	24.75	24.75	-2.9	14,218	-0.02%
2022/10/28	2	24.50	1	24.55	24.55	1	14,652	0.01%
2022/10/27	3	24.68	1.1	25.05	24.60	1.9	14,850	0.01%
2022/10/20	0.1	23.45	0	0.00	23.75	0.1	15,189	0.00%
2022/10/18	4	23.96	0	0.00	24.05	4	14,910	0.03%
2022/10/17	1	24.10	2	24.05	24.00	-1	14,972	-0.01%
2022/10/14	2	24.43	0	0.00	24.45	2	14,912	0.01%
2022/10/13	3.4	24.58	0	0.00	24.55	3.4	14,869	0.02%
2022/10/11	4.1	25.05	0	0.00	25.00	4.1	14,633	0.03%
2022/10/07	6.6	25.50	4	25.50	25.50	2.6	14,359	0.02%
2022/10/06	0	0.00	1.5	25.64	25.80	-1.5	14,317	-0.01%
2022/10/05	3	25.53	7	25.50	25.45	-4	14,397	-0.03%
2022/10/04	4	25.50	0	0.00	25.55	4	14,411	0.03%
2022/10/03	11	25.60	1	25.50	25.65	10	14,232	0.07%
2022/09/30	0	26.20	3.1	26.05	26.00	-3	14,164	-0.02%
2022/09/29	0	0.00	5	26.29	26.35	-5	14,154	-0.04%
2022/09/28	26	26.27	30	26.51	26.35	-4	14,075	-0.03%
2022/09/27	29	26.39	0	0.00	26.60	29	13,907	0.21%
2022/09/26	9	26.33	0	0.00	26.25	9	13,928	0.06%
2022/09/22	0.1	26.65	0	0.00	26.50	0.1	14,280	0.00%
2022/09/21	0	0.00	1	26.75	26.75	-1	14,397	-0.01%
2022/09/19	36	26.81	5	26.70	26.60	31	14,574	0.21%
2022/09/16	0	0.00	6.1	27.00	26.90	-6.1	14,830	-0.04%
2022/09/15	0.1	26.60	0	0.00	26.45	0.1	14,670	0.00%
2022/09/14	4	26.44	0	0.00	26.40	4	14,859	0.03%
2022/09/12	1	26.70	30.3	26.72	26.80	-29.3	15,786	-0.19%
2022/09/08	1	26.40	1	26.35	26.45	0	16,168	0.00%
2022/09/07	2.1	26.26	0	0.00	26.20	2.1	16,563	0.01%
2022/09/06	0	0.00	25	26.67	26.60	-25	16,710	-0.15%
2022/09/02	1	26.15	0	0.00	26.15	1	17,023	0.01%
2022/09/01	4	26.40	0	0.00	26.30	4	17,117	0.02%
2022/08/31	0	0.00	16	26.59	26.55	-16	17,015	-0.09%
2022/08/30	0	0.00	0	26.50	26.35	0	17,038	0.00%
2022/08/29	2.1	26.30	0	0.00	26.35	2.1	17,074	0.01%
2022/08/25	1	26.45	0	0.00	26.55	1	17,237	0.01%
2022/08/23	42.1	26.21	3	26.20	26.15	39.1	18,826	0.21%
2022/08/22	10	26.55	0	0.00	26.60	10	19,109	0.05%
2022/08/19	16	26.55	0	0.00	26.80	16	19,335	0.08%
2022/08/16	66.1	26.47	0	0.00	26.55	66.1	19,947	0.33%
2022/08/15	1	26.55	0	0.00	26.60	1	20,364	0.00%
2022/08/12	2.5	26.58	21	26.55	26.65	-18.5	20,639	-0.09%
2022/08/11	0	0.00	0.3	26.75	26.80	-0.3	20,912	0.00%
2022/08/10	1	26.20	7	26.30	26.30	-6	21,162	-0.03%
2022/08/09	3	25.70	0	0.00	25.90	3	21,187	0.01%
2022/08/08	1.2	25.46	2	25.40	25.45	-0.8	21,340	0.00%
2022/08/05	0.1	25.65	2	25.65	25.65	-1.9	21,289	-0.01%
2022/08/04	1.2	25.50	0	0.00	25.55	1.2	21,507	0.01%
2022/08/03	5	26.85	0	0.00	26.95	5	21,404	0.02%
2022/08/02	0	0.00	4	26.85	26.95	-4	21,427	-0.02%
2022/08/01	5	27.00	22	27.15	27.00	-17	21,415	-0.08%
2022/07/29	7	26.83	0	0.00	27.00	7	21,474	0.03%
2022/07/27	1	26.10	10	26.30	26.35	-9	21,094	-0.04%
2022/07/26	0.1	26.05	0	0.00	25.90	0.1	20,974	0.00%
2022/07/25	10	25.95	0	0.00	26.00	10	20,901	0.05%
2022/07/22	0.1	25.40	0	0.00	25.75	0.1	21,003	0.00%
2022/07/15	15.2	24.77	0	0.00	24.70	15.2	21,225	0.07%
2022/07/13	0	0.00	2.3	25.00	25.30	-2.3	21,346	-0.01%
2022/07/12	17.3	24.58	0	0.00	24.50	17.3	21,402	0.08%
2022/07/11	1	25.30	0	0.00	25.30	1	21,405	0.00%
2022/07/08	15	25.67	0	0.00	25.50	15	21,700	0.07%
2022/07/07	1	25.41	0	0.00	25.55	1	21,745	0.00%
2022/07/05	0.1	26.10	0	0.00	25.95	0.1	21,855	0.00%
2022/07/04	2.3	25.80	0	0.00	25.90	2.3	21,929	0.01%
2022/07/01	7	25.71	0	0.00	25.80	7	22,193	0.03%
2022/06/29	1.4	26.31	0	0.00	26.35	1.4	22,269	0.01%
2022/06/28	0.1	26.40	0	0.00	26.45	0.1	22,321	0.00%
2022/06/27	0	0.00	5	26.55	26.45	-5	22,337	-0.02%
2022/06/24	0	0.00	0.1	26.45	26.40	-0.1	22,154	0.00%
2022/06/23	2.3	26.32	0.2	26.33	26.25	2.1	21,934	0.01%
2022/06/22	0.1	26.25	1	26.30	26.30	-0.9	21,769	0.00%
2022/06/20	5	25.80	3	26.10	25.80	2	21,249	0.01%
2022/06/17	0.1	25.97	0	0.00	25.85	0.1	20,924	0.00%
2022/06/16	0.1	26.50	0	0.00	26.40	0.1	20,568	0.00%
2022/06/15	1.3	26.43	0	0.00	26.40	1.3	20,682	0.01%
2022/06/14	4	26.30	0	0.00	26.50	4	20,708	0.02%
2022/06/13	0.1	25.97	0	0.00	26.20	0.1	20,681	0.00%
2022/06/10	0.1	26.30	0	0.00	26.20	0.1	20,562	0.00%
2022/06/09	0.5	26.50	0	0.00	26.40	0.5	20,562	0.00%
2022/06/07	0	0.00	2	26.45	26.45	-2	20,624	-0.01%
2022/06/06	0.1	26.35	1	26.30	26.35	-0.9	20,684	0.00%
2022/06/02	0.3	26.40	1	26.50	26.40	-0.7	20,909	0.00%
2022/06/01	2.3	26.75	0	0.00	26.50	2.3	21,246	0.01%
2022/05/31	0	0.00	0.1	26.65	27.35	-0.1	20,960	0.00%
2022/05/30	0.1	26.70	0.5	26.70	26.95	-0.4	19,744	0.00%
2022/05/27	2	26.43	3	26.50	26.55	-1	19,459	-0.01%
2022/05/26	1.2	26.35	0	0.00	26.25	1.2	19,429	0.01%
2022/05/25	6.2	26.33	4	26.24	26.35	2.2	19,678	0.01%
2022/05/24	2	26.38	4.2	26.48	26.50	-2.2	19,804	-0.01%
2022/05/23	2	26.15	2	26.30	26.25	0	19,567	0.00%
2022/05/20	3	25.92	0	0.00	26.20	3	19,291	0.02%
2022/05/19	0.1	25.90	0	0.00	25.80	0.1	19,053	0.00%
2022/05/18	2.1	25.58	0	0.00	26.35	2.1	18,812	0.01%
2022/05/17	1.2	25.69	0	0.00	25.50	1.2	18,588	0.01%
2022/05/13	0.1	25.65	1	25.55	25.60	-0.9	18,389	0.00%
2022/05/12	2.1	25.88	9	25.55	25.50	-6.9	18,420	-0.04%
2022/05/11	1.1	26.30	0	0.00	26.35	1.1	18,171	0.01%
2022/05/09	5.3	26.15	5	26.10	26.10	0.3	18,003	0.00%
2022/05/06	5	26.55	9	26.81	26.85	-4	18,006	-0.02%
2022/05/05	3	27.15	1	27.10	27.10	2	18,118	0.01%
2022/05/03	5	27.55	0	0.00	27.50	5	18,343	0.03%
2022/04/29	0	0.00	0.1	27.70	27.80	-0.1	18,470	0.00%
2022/04/28	0.1	27.45	12.7	27.49	27.60	-12.6	18,634	-0.07%
2022/04/27	2	27.65	2	27.70	27.65	0	18,543	0.00%
2022/04/26	0	0.00	5	27.90	28.00	-5	18,531	-0.03%
2022/04/25	2.1	27.60	0	0.00	27.60	2.1	18,432	0.01%
2022/04/22	2	27.98	0	0.00	27.95	2	18,353	0.01%
2022/04/21	2	27.68	0	0.00	27.70	2	18,387	0.01%
2022/04/20	6	27.56	5	27.80	28.10	1	18,500	0.01%
2022/04/19	5	27.80	1	28.05	27.75	4	18,465	0.02%
2022/04/18	30	27.90	0	0.00	27.80	30	18,595	0.16%
2022/04/15	0	0.00	3.2	28.52	28.40	-3.2	18,348	-0.02%
2022/04/14	0	28.90	52	28.65	28.60	-52	18,334	-0.28%
2022/04/13	1	29.60	30	29.45	29.55	-29	18,102	-0.16%
2022/04/11	0	0.00	1	29.80	29.65	-1	17,812	-0.01%
2022/04/07	2	29.65	3	29.43	29.10	-1	17,519	-0.01%
2022/04/06	1.1	29.61	16	29.51	29.75	-15	17,130	-0.09%
2022/04/01	0	0.00	7.2	28.50	28.50	-7.2	16,701	-0.04%
2022/03/31	1	28.54	18	28.35	28.45	-17	16,554	-0.10%
2022/03/30	4	27.80	4	27.95	28.00	0	16,221	0.00%
2022/03/29	0	0.00	24	27.69	27.65	-24	15,994	-0.15%
2022/03/28	0	0.00	20.1	27.70	27.80	-20.1	15,957	-0.13%
2022/03/25	0	0.00	12	27.62	27.75	-12	15,883	-0.08%
2022/03/24	1	27.50	3	27.53	27.60	-2	15,791	-0.01%
2022/03/23	1	27.45	2	27.45	27.50	-1	15,821	-0.01%
2022/03/22	0	0.00	30	27.15	27.20	-30	15,653	-0.19%
2022/03/21	0	0.00	0	27.05	27.00	0	15,565	0.00%
2022/03/18	0	0.00	2	27.00	27.00	-2	15,517	-0.01%
2022/03/17	50	26.56	0	0.00	26.55	50	15,079	0.33%
2022/03/16	0	0.00	12	26.08	26.30	-12	14,874	-0.08%
2022/03/15	2	25.75	1	25.80	25.90	1	14,711	0.01%
2022/03/14	0	0.00	8	25.85	25.95	-8	14,695	-0.05%
2022/03/10	0	0.00	0	25.80	25.75	0	14,721	0.00%
2022/03/09	0	0.00	1	25.20	25.10	-1	14,629	-0.01%
2022/03/08	5	25.05	4	25.14	25.05	1	14,503	0.01%
2022/03/07	7.7	25.43	7	25.24	25.50	0.7	14,280	0.00%
2022/03/04	4.2	25.93	0	0.00	26.00	4.2	14,549	0.03%
2022/02/25	5	25.75	17	25.56	25.70	-12	14,418	-0.08%
2022/02/24	11.1	25.89	11	25.78	25.85	0.1	13,978	0.00%
2022/02/23	1	26.20	0	0.00	26.25	1	13,716	0.01%
2022/02/22	2.4	26.09	93	25.96	26.20	-90.7	13,725	-0.66%
2022/02/21	2	26.25	0	0.00	26.35	2	13,701	0.01%
2022/02/18	2	26.40	0	0.00	26.35	2	13,812	0.01%
2022/02/17	0	0.00	18	26.60	26.60	-18	13,849	-0.13%
2022/02/16	0	0.00	0	26.35	26.35	0	13,860	0.00%
2022/02/15	10	26.30	0	0.00	26.20	10	13,890	0.07%
2022/02/14	2	26.25	5	26.15	26.40	-3	13,880	-0.02%
2022/02/11	1	26.40	2	26.55	26.55	-1	13,718	-0.01%
2022/02/09	50	26.40	2	26.50	26.55	48	13,764	0.35%
2022/02/08	36	26.08	2	26.15	26.20	34	13,636	0.25%
2022/02/07	2	25.25	2	25.35	25.75	0	13,397	0.00%
2022/01/26	6.1	25.15	7	25.06	25.15	-0.9	13,050	-0.01%
2022/01/25	1.5	24.80	5	24.75	25.10	-3.5	13,017	-0.03%
2022/01/24	1.2	25.03	0	0.00	25.15	1.2	12,765	0.01%
2022/01/21	19	25.10	83	25.05	25.20	-64	12,770	-0.50%
2022/01/20	0.1	25.25	0	25.45	25.50	0.1	12,567	0.00%
2022/01/18	1	25.35	4.3	25.40	25.35	-3.3	12,468	-0.03%
2022/01/17	50.1	25.35	0	0.00	25.35	50.1	12,371	0.40%
2022/01/14	0.1	25.55	62	25.42	25.50	-61.9	12,245	-0.51%
2022/01/13	6	25.58	10	25.67	25.80	-4	12,173	-0.03%
2022/01/12	2	25.35	0	25.50	25.55	2	11,969	0.02%
2022/01/11	3.1	25.33	4	25.33	25.45	-0.9	11,936	-0.01%
2022/01/10	3	24.90	1	24.95	25.10	2	11,772	0.02%
2022/01/07	95	24.95	2	25.05	25.00	93	11,806	0.79%
2022/01/06	0	0.00	2	24.70	24.80	-2	11,623	-0.02%
2022/01/05	1	24.50	2	24.55	24.65	-1	11,484	-0.01%
2022/01/03	0	0.00	5	24.65	24.40	-5	11,606	-0.04%
2021/12/30	0	0.00	3	24.60	24.50	-3	11,545	-0.03%
2021/12/29	1	24.50	0	0.00	24.55	1	11,615	0.01%
2021/12/28	10	24.25	7	24.29	24.35	3	11,614	0.03%
2021/12/27	0.1	24.25	0	0.00	24.25	0.1	11,573	0.00%
2021/12/24	0	0.00	6	24.19	24.20	-6	11,784	-0.05%
2021/12/23	1	24.10	0	0.00	24.15	1	11,908	0.01%
2021/12/22	0	0.00	0	24.10	24.10	0	12,045	0.00%
2021/12/21	0	0.00	1	24.05	24.10	-1	12,066	-0.01%
2021/12/20	0	0.00	0.1	24.00	23.95	-0.1	12,072	0.00%
2021/12/17	0	0.00	2	24.10	24.15	-2	12,008	-0.02%
2021/12/16	1	23.90	1	23.95	23.95	0	11,898	0.00%
2021/12/15	5	23.85	0	0.00	23.90	5	12,243	0.04%
2021/12/14	11	23.85	4	24.00	23.90	7	12,569	0.06%
2021/12/13	10	24.23	2	24.23	24.10	8	12,520	0.06%
2021/12/10	0	0.00	1	24.10	24.10	-1	12,483	-0.01%
2021/12/09	4	23.95	0.1	24.00	24.00	3.9	12,461	0.03%
2021/12/08	0	0.00	11.1	23.96	24.00	-11.1	12,429	-0.09%
2021/12/07	3	23.70	2	23.90	24.00	1	12,364	0.01%
2021/12/03	3	23.68	5	23.75	23.75	-2	12,455	-0.02%
2021/12/02	0	0.00	0.1	23.55	23.70	-0.1	12,452	0.00%
2021/12/01	0	0.00	4	23.10	23.60	-4	12,410	-0.03%
2021/11/30	15.8	23.20	0	0.00	23.10	15.8	12,353	0.13%
2021/11/29	1	23.30	0	0.00	23.30	1	11,718	0.01%
2021/11/26	2	23.50	0	0.00	23.50	2	11,677	0.02%
2021/11/24	10	23.85	0	0.00	23.70	10	11,964	0.08%
2021/11/23	6	23.55	10	23.65	23.60	-4	12,109	-0.03%
2021/11/22	4.7	23.65	0	0.00	23.70	4.7	12,531	0.04%
2021/11/19	4	23.74	0	0.00	23.75	4	12,989	0.03%
2021/11/18	1	23.95	13	23.92	24.00	-12	13,360	-0.09%
2021/11/17	2.5	23.68	3.1	23.69	23.85	-0.6	13,323	0.00%
2021/11/16	1	23.45	10	23.55	23.60	-9	13,402	-0.07%
2021/11/15	23	23.46	0	0.00	23.50	23	13,513	0.17%
2021/11/12	3	23.15	0.1	23.40	23.40	2.9	13,464	0.02%
2021/11/11	2	23.05	0	0.00	23.15	2	13,651	0.01%
2021/11/10	0	0.00	10	23.05	23.10	-10	13,777	-0.07%
2021/11/08	0	0.00	0.1	23.00	23.00	-0.1	13,749	0.00%
2021/11/03	31	22.85	10	22.95	22.95	21	13,836	0.15%
2021/11/02	5	22.85	0	0.00	22.95	5	13,927	0.04%
2021/11/01	1	22.85	0.1	22.90	22.85	0.9	13,985	0.01%
2021/10/29	5	22.90	0.1	22.90	22.90	4.9	13,998	0.04%
2021/10/28	0	0.00	6	22.89	22.90	-6	13,916	-0.04%
2021/10/26	0	0.00	6	22.90	22.90	-6	14,081	-0.04%
2021/10/21	0	0.00	1	22.80	22.80	-1	14,115	-0.01%
2021/10/19	1	22.75	2	22.75	22.80	-1	14,230	-0.01%
2021/10/18	20	22.70	0	0.00	22.70	20	14,205	0.14%
2021/10/15	1	22.55	0	0.00	22.60	1	14,220	0.01%
2021/10/14	1	22.40	0	0.00	22.40	1	14,164	0.01%
2021/10/12	1	22.15	0	0.00	22.50	1	14,367	0.01%
2021/10/08	0	0.00	0	22.50	22.40	0	14,207	0.00%
2021/10/06	1	22.30	1	22.40	22.40	0	14,279	0.00%
2021/10/04	0	0.00	2	22.35	22.45	-2	14,218	-0.01%
2021/10/01	0	0.00	1	22.35	22.40	-1	14,208	-0.01%
2021/09/29	1	22.35	1	22.35	22.55	0	13,960	0.00%
2021/09/23	0	0.00	2	22.45	22.50	-2	13,891	-0.01%
2021/09/22	3	22.22	1	22.25	22.25	2	13,936	0.01%
2021/09/16	0	0.00	1.2	22.73	22.75	-1.2	13,269	-0.01%
2021/09/15	0.2	22.70	0	0.00	22.65	0.2	13,272	0.00%
2021/09/09	1	22.45	0	0.00	22.35	1	13,836	0.01%
2021/09/08	0	0.00	2	22.35	22.55	-2	13,836	-0.01%
2021/09/07	1	22.60	2	22.55	22.55	-1	13,793	-0.01%
2021/09/06	0	0.00	12	22.75	22.65	-12	13,824	-0.09%
2021/09/03	0.2	22.70	1	22.75	22.80	-0.9	13,838	-0.01%
2021/09/02	1	22.55	24	22.56	22.60	-23	13,843	-0.17%
2021/08/30	1	22.60	12	22.61	22.80	-11	13,469	-0.08%
2021/08/27	1.2	22.41	2	22.40	22.45	-0.9	13,317	-0.01%
2021/08/26	7.5	21.98	0	0.00	22.10	7.5	13,130	0.06%
2021/08/25	4	23.08	2	23.05	23.05	2	12,765	0.02%
2021/08/24	2	23.05	0	0.00	23.10	2	12,247	0.02%
2021/08/23	4	23.05	0	0.00	23.05	4	11,894	0.03%
2021/08/20	2	23.05	19	23.04	23.00	-17	11,824	-0.14%
2021/08/18	0	0.00	2	23.05	23.15	-2	11,913	-0.02%
2021/08/17	3	23.05	5	23.03	23.15	-2	11,877	-0.02%
2021/08/16	2	23.00	1.2	22.99	23.00	0.9	11,648	0.01%
2021/08/13	5	23.05	1	23.10	23.10	4	11,574	0.03%
2021/08/11	0	0.00	7.1	23.04	23.10	-7.1	11,655	-0.06%
2021/08/09	11	23.00	0	0.00	23.05	11	12,092	0.09%
2021/08/06	1	23.05	38.4	23.01	23.00	-37.4	12,215	-0.31%
2021/08/04	1	23.00	319.3	23.00	23.00	-318.3	13,387	-2.38%	大賣/鉅額交易
2021/08/03	20	22.90	0	0.00	23.00	20	13,574	0.15%
2021/08/02	0	0.00	3	22.95	22.95	-3	13,711	-0.02%
2021/07/29	5	22.85	7	22.90	22.90	-2	13,733	-0.01%
2021/07/28	6.5	22.74	0	0.00	22.80	6.5	13,804	0.05%
2021/07/26	1	22.80	40	22.90	22.85	-39	14,583	-0.27%
2021/07/23	10	23.00	5	23.05	23.00	5	14,578	0.03%
2021/07/22	0	0.00	6	22.91	22.95	-6	14,534	-0.04%
2021/07/21	0	0.00	16	22.88	22.85	-16	14,517	-0.11%
2021/07/20	0	0.00	10	22.85	22.75	-10	14,656	-0.07%
2021/07/19	0	0.00	6	22.88	23.00	-6	14,673	-0.04%
2021/07/15	0	0.00	1	22.85	22.85	-1	14,887	-0.01%
2021/07/13	18	22.75	0	0.00	22.80	18	15,143	0.12%
2021/07/12	0	0.00	0.2	22.75	22.70	-0.2	15,188	0.00%
2021/07/09	3	22.60	1	22.65	22.65	2	15,270	0.01%
2021/07/08	0	0.00	1.9	22.55	22.55	-1.9	15,284	-0.01%
2021/07/07	0.1	22.50	8	22.45	22.50	-7.9	15,334	-0.05%
2021/07/06	16	22.56	0.9	22.60	22.60	15.1	15,402	0.10%
2021/07/05	0	0.00	1	22.45	22.60	-1	15,468	-0.01%
2021/07/02	0	0.00	3	22.50	22.45	-3	15,504	-0.02%
2021/07/01	1	22.55	0	0.00	22.50	1	15,588	0.01%
2021/06/30	0	0.00	1	22.65	22.70	-1	15,659	-0.01%
2021/06/29	0.1	22.55	7	22.55	22.55	-6.9	15,697	-0.04%
2021/06/25	0	0.00	2	22.45	22.45	-2	15,888	-0.01%
2021/06/24	1	22.40	0	0.00	22.35	1	16,016	0.01%
2021/06/23	0	0.00	3	22.45	22.40	-3	16,136	-0.02%
2021/06/22	0	0.00	1	22.30	22.25	-1	16,061	-0.01%
2021/06/21	0	0.00	5	22.23	22.35	-5	16,091	-0.03%
2021/06/17	3	22.15	12	22.19	22.30	-9	15,716	-0.06%
2021/06/16	0	0.00	1	22.20	22.30	-1	16,117	-0.01%
2021/06/15	5	22.30	5	22.15	22.30	0	16,149	0.00%
2021/06/11	0	0.00	5	22.13	22.20	-5	16,403	-0.03%
2021/06/09	6	22.10	0	0.00	22.10	6	16,750	0.04%
2021/06/04	0	0.00	1	22.15	22.25	-1	17,260	-0.01%
2021/06/03	7	22.24	5	22.20	22.25	2	17,736	0.01%
2021/06/02	0	0.00	3	22.30	22.30	-3	17,919	-0.02%
2021/06/01	5	22.20	1	22.10	22.20	4	17,974	0.02%
2021/05/31	21	21.95	6.3	21.92	22.00	14.7	18,220	0.08%
2021/05/28	0	0.00	1	21.80	21.85	-1	18,356	-0.01%
2021/05/27	1	21.60	0	0.00	21.70	1	18,689	0.01%
2021/05/26	100.9	21.75	0	0.00	21.80	100.9	18,767	0.54%
2021/05/25	0	0.00	1	21.75	21.75	-1	18,950	-0.01%
2021/05/21	0	0.00	1	21.80	21.65	-1	19,245	-0.01%
2021/05/20	3.9	21.47	0	0.00	21.55	3.9	19,338	0.02%
2021/05/19	4	21.65	0	0.00	21.65	4	19,349	0.02%
2021/05/18	0	0.00	7	21.60	21.65	-7	19,349	-0.04%
2021/05/17	6.4	21.19	27	21.12	21.10	-20.6	19,591	-0.11%
2021/05/14	3	21.70	2	21.65	21.70	1	19,253	0.01%
2021/05/13	1	21.45	6	21.16	21.45	-5	19,039	-0.03%
2021/05/12	10	21.86	41	21.65	21.50	-31	18,657	-0.17%
2021/05/11	0	0.00	1	22.65	22.40	-1	17,762	-0.01%
2021/05/10	37	22.79	32	22.74	22.80	5	17,585	0.03%
2021/05/07	2	22.48	1	22.45	22.50	1	17,731	0.01%
2021/05/06	0	0.00	0.6	22.35	22.35	-0.6	17,811	0.00%
2021/05/05	0	0.00	4	22.20	22.20	-4	17,760	-0.02%
2021/05/04	4	22.23	0.2	22.30	22.25	3.8	17,799	0.02%
2021/05/03	9	22.25	0.2	22.50	22.40	8.8	17,488	0.05%
2021/04/29	11	22.95	1	22.95	22.90	10	17,233	0.06%
2021/04/27	1	22.90	10	22.90	22.95	-9	17,516	-0.05%
2021/04/26	0.1	22.80	3.5	22.82	23.00	-3.4	17,539	-0.02%
2021/04/23	1.7	22.77	0	0.00	22.75	1.7	17,481	0.01%
2021/04/22	1	22.85	1	22.95	22.90	0	17,542	0.00%
2021/04/21	1	22.95	3	22.90	22.90	-2	17,411	-0.01%
2021/04/20	1	22.85	0.3	22.90	22.90	0.7	17,307	0.00%
2021/04/19	8	22.95	11	22.97	23.00	-3	17,248	-0.02%
2021/04/16	45	22.60	14	22.55	22.70	31	17,151	0.18%
2021/04/15	11	22.36	8.6	22.50	22.50	2.4	17,364	0.01%
2021/04/14	1	22.20	0	0.00	22.25	1	17,322	0.01%
2021/04/13	0	0.00	2.3	22.22	22.25	-2.3	17,373	-0.01%
2021/04/12	0.9	22.15	0	0.00	22.15	0.9	17,373	0.00%
2021/04/09	0	0.00	8.3	22.08	22.10	-8.3	17,436	-0.05%
2021/04/08	1	22.10	0	0.00	22.10	1	17,463	0.01%
2021/04/07	0	0.00	3	22.17	22.20	-3	17,684	-0.02%
2021/04/06	1	22.05	5	22.10	22.10	-4	17,678	-0.02%
2021/04/01	12	22.10	5	22.15	22.05	7	17,607	0.04%
2021/03/31	0	22.20	0	0.00	22.20	0	17,499	0.00%
2021/03/30	2	22.20	3	22.10	22.25	-1	17,349	-0.01%
2021/03/29	7	22.16	8	22.18	22.20	-1	17,225	-0.01%
2021/03/26	1	22.05	16	22.10	22.05	-15	17,110	-0.09%
2021/03/24	1	21.85	0	0.00	21.90	1	17,042	0.01%
2021/03/23	12	21.85	1	21.80	21.85	11	17,006	0.06%
2021/03/22	0	0.00	12	21.78	21.85	-12	17,098	-0.07%
2021/03/19	5	21.60	57	21.80	21.50	-52	17,165	-0.30%
2021/03/18	2	21.90	0	0.00	21.95	2	16,788	0.01%
2021/03/17	6	21.85	5	21.90	21.90	1	16,831	0.01%
2021/03/16	2	22.05	3	22.10	22.15	-1	16,770	-0.01%
2021/03/15	4	21.89	3	21.88	21.95	1	17,043	0.01%
2021/03/12	0	0.00	10	21.65	21.75	-10	17,330	-0.06%
2021/03/11	12	21.69	6.1	21.80	21.60	5.9	17,493	0.03%
2021/03/10	21	21.55	0.2	21.60	21.60	20.8	17,361	0.12%
2021/03/09	13	21.46	7	21.41	21.50	6	17,252	0.03%
2021/03/08	2	21.13	0	0.00	21.10	2	16,883	0.01%
2021/03/04	6	21.05	1	21.05	21.05	5	17,400	0.03%
2021/03/03	10	21.25	1	21.30	21.25	9	17,280	0.05%
2021/03/02	0	0.00	9	21.29	21.15	-9	17,097	-0.05%
2021/02/26	14	21.01	1	20.85	20.85	13	16,741	0.08%
2021/02/25	1	21.25	4	21.23	21.35	-3	16,235	-0.02%
2021/02/24	1	21.15	8	21.21	21.10	-7	16,143	-0.04%
2021/02/23	0.3	21.10	1	20.95	21.10	-0.7	16,111	0.00%
2021/02/22	2	20.85	20.9	20.85	20.80	-18.9	15,976	-0.12%
2021/02/19	10	20.85	0	0.00	20.90	10	16,074	0.06%
2021/02/18	1.4	20.94	0.2	20.85	20.85	1.2	16,145	0.01%
2021/02/17	1	20.75	0	0.00	20.80	1	16,250	0.01%
2021/02/05	0.3	20.55	0	0.00	20.60	0.3	15,959	0.00%
2021/02/04	5	20.39	0	0.00	20.40	5	16,049	0.03%
2021/02/03	2	20.45	0	0.00	20.40	2	16,418	0.01%
2021/02/02	4	20.44	1	20.45	20.40	3	16,717	0.02%
2021/02/01	10	20.35	0	0.00	20.30	10	16,805	0.06%
2021/01/29	99	20.26	0	0.00	20.20	99	16,838	0.59%
2021/01/28	3	20.37	0.5	20.45	20.35	2.5	16,605	0.02%
2021/01/27	1	20.50	0	0.00	20.40	1	16,491	0.01%
2021/01/26	21	20.50	0	0.00	20.45	21	16,490	0.13%
2021/01/25	1	20.65	2.2	20.52	20.70	-1.2	16,461	-0.01%
2021/01/22	8	20.42	3	20.40	20.40	5	16,638	0.03%
2021/01/21	3.2	20.61	10	20.60	20.50	-6.8	16,522	-0.04%
2021/01/20	4	20.60	0	0.00	20.50	4	16,491	0.02%
2021/01/19	1.3	20.91	1	20.95	20.90	0.3	16,147	0.00%
2021/01/18	9	20.90	0	0.00	20.95	9	16,144	0.06%
2021/01/15	8.2	21.18	0	0.00	21.05	8.2	16,036	0.05%
2021/01/14	0	0.00	5	21.30	21.30	-5	16,029	-0.03%
2021/01/13	0	0.00	0.3	21.30	21.25	-0.3	16,070	0.00%
2021/01/12	1.3	21.25	0	0.00	21.30	1.3	16,086	0.01%
2021/01/11	3	21.40	1.2	21.46	21.50	1.9	16,130	0.01%
2021/01/08	0	0.00	5.2	21.35	21.50	-5.2	16,091	-0.03%
2021/01/07	4	21.15	3	21.10	21.25	1	15,881	0.01%
2021/01/06	1.3	21.11	2	21.13	21.00	-0.7	15,806	0.00%
2021/01/04	6	21.15	7	21.21	21.10	-1	15,707	-0.01%
2020/12/31	0	0.00	5	21.25	21.35	-5	15,600	-0.03%
2020/12/30	4	21.10	0	0.00	21.35	4	15,531	0.03%
2020/12/29	1	20.80	0	0.00	20.90	1	15,347	0.01%
2020/12/25	0	0.00	11.1	20.77	20.80	-11.1	15,315	-0.07%
2020/12/23	0	0.00	2	20.65	20.70	-2	15,549	-0.01%
2020/12/22	1	20.80	0	0.00	20.70	1	15,733	0.01%
2020/12/21	0.9	20.80	0	0.00	20.80	0.9	16,113	0.01%
2020/12/16	1	20.70	0	0.00	20.75	1	16,431	0.01%
2020/12/15	3	20.55	0	0.00	20.60	3	16,446	0.02%
2020/12/14	15.7	20.80	0	0.00	20.65	15.7	16,425	0.10%
2020/12/11	4	20.64	3	20.85	20.85	1	16,384	0.01%
2020/12/10	3	20.55	2	20.60	20.60	1	16,209	0.01%
2020/12/09	8.1	20.50	27.3	20.50	20.60	-19.2	15,936	-0.12%
2020/12/08	14.5	20.95	1	20.85	20.85	13.5	15,427	0.09%
2020/12/07	3.1	21.20	2	21.30	21.30	1.1	15,022	0.01%
2020/12/04	0.6	21.35	0	0.00	21.35	0.6	14,919	0.00%
2020/12/02	2	21.25	0	0.00	21.35	2	14,919	0.01%
2020/11/30	0.5	21.30	0.4	21.30	21.30	0.1	15,230	0.00%
2020/11/27	1	21.35	0	0.00	21.40	1	14,897	0.01%
2020/11/25	1	21.50	0	0.00	21.50	1	15,331	0.01%
2020/11/24	2.2	21.54	0	0.00	21.50	2.2	15,346	0.01%
2020/11/23	0	0.00	62	21.55	21.60	-62	15,409	-0.40%
2020/11/20	1	21.55	0	0.00	21.60	1	15,382	0.01%
2020/11/19	107	21.60	0	0.00	21.70	107	15,365	0.70%	大買/鉅額交易
2020/11/18	3	21.68	10.1	21.73	21.80	-7.1	15,276	-0.05%
2020/11/17	9	21.63	2	21.60	21.65	7	15,116	0.05%
2020/11/16	0	0.00	1	21.55	21.65	-1	15,413	-0.01%
2020/11/13	0	0.00	0.1	21.40	21.50	-0.1	15,386	0.00%
2020/11/12	5	21.64	4	21.45	21.40	1	15,490	0.01%
2020/11/11	13	21.67	1.7	21.64	21.75	11.3	15,461	0.07%
2020/11/10	0	0.00	1	21.35	21.45	-1	15,358	-0.01%
2020/11/09	0	0.00	1	21.20	21.05	-1	15,268	-0.01%
2020/11/06	0	0.00	0.1	20.85	20.90	-0.1	15,375	0.00%
2020/11/05	0	0.00	2	20.70	20.80	-2	15,553	-0.01%
2020/11/04	0.9	20.60	0	0.00	20.50	0.9	15,732	0.01%
2020/11/03	3	20.40	0	0.00	20.60	3	17,096	0.02%
2020/11/02	0	0.00	0.1	20.20	20.45	-0.1	17,755	0.00%
2020/10/30	2	20.08	17	20.10	20.05	-15	18,137	-0.08%
2020/10/29	14	20.18	0	0.00	20.15	14	18,163	0.08%
2020/10/28	3	20.25	0	0.00	20.30	3	18,424	0.02%
2020/10/27	4	20.36	0	0.00	20.40	4	18,600	0.02%
2020/10/23	3	20.35	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	20.20	3	20.20	20.20	-2	19,868	-0.01%
2020/10/19	2	20.33	0	0.00	20.35	2	19,994	0.01%
2020/10/16	4.8	20.41	0	0.00	20.30	4.8	20,192	0.02%
2020/10/15	1	20.50	2	20.45	20.45	-1	20,375	0.00%
2020/10/14	25	20.65	0.4	20.70	20.60	24.6	20,450	0.12%
2020/10/08	1	20.75	0	0.00	20.80	1	20,795	0.00%
2020/10/07	2	20.75	0	0.00	20.70	2	20,850	0.01%
2020/10/06	1.1	20.77	2	20.85	20.85	-0.9	21,024	0.00%
2020/09/30	0	0.00	10.3	20.65	20.55	-10.3	21,281	-0.05%
2020/09/29	30.9	20.65	2	20.65	20.60	28.9	21,381	0.14%
2020/09/28	0	0.00	1	20.50	20.60	-1	21,493	0.00%
2020/09/25	10	20.11	0	0.00	20.15	10	21,576	0.05%
2020/09/24	29	19.92	1	19.95	19.90	28	21,593	0.13%
2020/09/23	0	0.00	14	20.30	20.20	-14	21,306	-0.07%
2020/09/22	2	20.48	20	20.55	20.45	-18	21,229	-0.08%
2020/09/21	3	20.78	0	0.00	20.70	3	21,153	0.01%
2020/09/18	2	20.80	0	21.00	20.90	2	21,191	0.01%
2020/09/17	0	0.00	0.2	21.00	20.85	-0.2	21,134	0.00%
2020/09/16	1	20.95	1	21.00	21.05	0	21,189	0.00%
2020/09/15	1	20.90	0	0.00	21.00	1	21,158	0.00%
2020/09/14	8	20.90	0	0.00	20.90	8	21,452	0.04%
2020/09/11	2	20.75	0	0.00	20.90	2	21,704	0.01%
2020/09/10	1	20.85	0	0.00	20.90	1	21,867	0.00%
2020/09/09	6	20.70	0	0.00	20.90	6	22,015	0.03%
2020/09/08	22	20.82	0	21.00	20.95	22	22,113	0.10%
2020/09/07	1	20.80	1	20.80	20.85	0	22,380	0.00%
2020/09/04	14	20.74	0	0.00	20.70	14	22,636	0.06%
2020/09/03	1	20.90	0	0.00	20.90	1	22,626	0.00%
2020/09/02	10	20.97	1	20.95	20.95	9	22,613	0.04%
2020/08/31	3	21.35	0	0.00	21.25	3	22,326	0.01%
2020/08/28	0	0.00	0.2	21.50	21.40	-0.2	22,284	0.00%
2020/08/27	2	21.30	10	21.40	21.25	-8	22,554	-0.04%
2020/08/26	2	21.30	0	0.00	21.40	2	22,568	0.01%
2020/08/25	0.5	21.50	1	21.40	21.40	-0.5	22,686	0.00%
2020/08/21	1	21.50	8	21.45	21.55	-7	23,510	-0.03%
2020/08/20	9	21.47	12	21.41	21.35	-3	23,586	-0.01%
2020/08/19	3	21.83	25	21.90	21.80	-22	23,248	-0.09%
2020/08/18	0	0.00	1	21.70	21.85	-1	23,146	0.00%
2020/08/17	1	21.60	2	21.70	21.85	-1	23,119	0.00%
2020/08/14	12.3	21.70	2	21.65	21.65	10.3	23,106	0.04%
2020/08/13	11	21.87	0	0.00	21.85	11	22,898	0.05%
2020/08/12	11	21.75	3.2	21.76	21.80	7.8	22,848	0.03%
2020/08/11	2	21.98	0	0.00	21.90	2	22,657	0.01%
2020/08/10	7	22.05	0	0.00	22.05	7	22,512	0.03%
2020/08/07	31	22.05	2	22.08	22.05	29	22,375	0.13%
2020/08/06	14	23.79	25	23.82	23.90	-11	21,100	-0.05%
2020/08/05	0	0.00	27	23.65	23.70	-27	20,604	-0.13%
2020/08/04	11.3	23.50	0	0.00	23.45	11.3	20,273	0.06%
2020/08/03	15	23.40	1	23.50	23.35	14	20,124	0.07%
2020/07/31	6	23.61	0	0.00	23.60	6	19,865	0.03%
2020/07/30	16	23.63	1	23.80	23.80	15	19,824	0.08%
2020/07/29	10	23.55	7	23.61	23.55	3	19,509	0.02%
2020/07/27	1	23.25	1	23.05	23.00	0	19,502	0.00%
2020/07/22	0	0.00	47	23.37	23.50	-47	19,983	-0.24%
2020/07/21	0	0.00	35	23.26	23.20	-35	20,274	-0.17%
2020/07/20	0	0.00	3	23.10	23.10	-3	20,291	-0.01%
2020/07/17	0	0.00	1	23.20	23.10	-1	20,389	0.00%
2020/07/16	0	0.00	0.1	23.05	23.00	-0.1	20,541	0.00%
2020/07/15	5	23.00	0	0.00	23.10	5	20,460	0.02%
2020/07/13	3	22.98	0	0.00	23.00	3	20,771	0.01%
2020/07/10	5	22.90	1	22.90	23.00	4	20,880	0.02%
2020/07/09	0	0.00	10	23.15	23.10	-10	20,974	-0.05%
2020/07/08	2	23.20	1	23.20	23.15	1	21,036	0.00%
2020/07/07	2	23.20	6	23.13	23.20	-4	21,085	-0.02%
2020/07/06	0	0.00	4	23.10	23.25	-4	21,036	-0.02%
2020/07/03	0	0.00	4	22.98	22.95	-4	20,969	-0.02%
2020/06/30	3	22.65	0	0.00	22.65	3	21,044	0.01%
2020/06/24	2.1	22.70	0	0.00	22.70	2.1	21,403	0.01%
2020/06/23	4	22.70	0	0.00	22.75	4	21,747	0.02%
2020/06/16	60	22.85	0	0.00	22.75	60	23,541	0.25%
2020/06/12	1	22.85	0	0.00	22.85	1	25,738	0.00%
2020/06/11	14	23.13	21	23.51	23.00	-7	26,333	-0.03%
2020/06/10	0	0.00	1	23.35	23.50	-1	26,541	0.00%
2020/06/08	1	23.10	0	0.00	23.20	1	28,057	0.00%
2020/06/04	2	23.10	1	23.30	23.15	1	28,505	0.00%
2020/06/03	0	0.00	4	23.19	23.20	-4	28,829	-0.01%
2020/06/02	11	23.05	0	0.00	23.10	11	28,794	0.04%
2020/06/01	0	0.00	11	23.00	22.95	-11	28,723	-0.04%
2020/05/29	0	0.00	2	22.85	22.85	-2	28,679	-0.01%
2020/05/28	0	0.00	110	22.60	22.50	-110	28,147	-0.39%	大賣/鉅額交易
2020/05/27	1	22.60	0	0.00	22.60	1	28,477	0.00%
2020/05/26	0	22.35	0	0.00	22.30	0	28,564	0.00%
2020/05/25	2	21.90	0	0.00	22.10	2	28,663	0.01%
2020/05/22	8	22.01	0	0.00	21.95	8	28,784	0.03%
2020/05/21	43	22.01	1	22.15	22.20	42	28,738	0.15%
2020/05/20	10	22.04	1.1	22.10	22.10	8.9	28,722	0.03%
2020/05/19	23	22.05	1	22.10	22.10	22	28,825	0.08%
2020/05/18	10	21.80	1.1	21.86	21.80	8.9	28,773	0.03%
2020/05/15	30	21.89	21	21.90	21.80	9	28,813	0.03%
2020/05/14	20	21.85	7	21.90	21.90	13	28,788	0.05%
2020/05/13	123	21.97	0	0.00	21.95	123	28,675	0.43%	大買/鉅額交易
2020/05/12	12	21.98	0	0.00	21.95	12	28,629	0.04%
2020/05/11	36	22.05	0	0.00	22.00	36	28,507	0.13%
2020/05/08	7	21.84	5	22.00	21.75	2	28,415	0.01%
2020/05/07	13	21.67	0	0.00	21.75	13	28,399	0.05%
2020/05/06	6	21.60	0	0.00	21.65	6	28,314	0.02%
2020/05/05	2	21.85	0	0.00	21.80	2	28,213	0.01%
2020/05/04	9	21.62	0	0.00	21.65	9	28,264	0.03%
2020/04/30	1	22.05	5	22.08	22.05	-4	28,054	-0.01%
2020/04/29	2	21.63	32	21.70	21.65	-30	27,876	-0.11%
2020/04/28	5	21.20	1	21.25	21.30	4	27,816	0.01%
2020/04/27	23	20.98	0	0.00	21.00	23	28,550	0.08%
2020/04/24	25	20.49	1	20.70	20.60	24	28,270	0.08%
2020/04/23	13	19.93	2	19.90	19.95	11	27,791	0.04%
2020/04/21	3	20.38	0	0.00	20.10	3	27,350	0.01%
2020/04/20	2	20.90	0	0.00	20.85	2	27,149	0.01%
2020/04/17	3	21.12	1	21.30	21.00	2	27,172	0.01%
2020/04/16	3	21.00	2	21.00	21.10	1	26,963	0.00%
2020/04/15	2	21.13	0	0.00	21.20	2	26,808	0.01%
2020/04/14	10	20.65	8	20.61	21.00	2	26,794	0.01%
2020/04/13	2	20.30	0	0.00	20.35	2	26,476	0.01%
2020/04/10	10	20.55	0	0.00	20.60	10	26,350	0.04%
2020/04/07	10	19.85	0	0.00	19.75	10	25,842	0.04%
2020/04/06	102	19.45	6	19.50	19.50	96	25,612	0.37%	大買/
2020/04/01	2	19.65	0	0.00	19.50	2	25,371	0.01%
2020/03/30	2	19.70	0	0.00	19.60	2	24,766	0.01%
2020/03/27	0	0.00	1	19.90	19.85	-1	24,421	0.00%
2020/03/25	5	19.34	1	19.50	19.50	4	23,915	0.02%
2020/03/24	12	18.57	0	0.00	18.60	12	23,630	0.05%
2020/03/23	6	18.04	0	0.00	17.95	6	23,369	0.03%
2020/03/20	37	18.42	45	18.09	18.65	-8	23,198	-0.03%
2020/03/19	47	17.60	5	17.50	17.25	42	22,229	0.19%
2020/03/18	19	19.18	0	0.00	19.05	19	20,736	0.09%
2020/03/17	61	19.44	4	19.60	19.45	57	19,882	0.29%
2020/03/16	5	20.28	4	20.45	20.10	1	18,962	0.01%
2020/03/13	36	20.34	10	20.45	21.15	26	18,356	0.14%
2020/03/12	3	21.83	0	0.00	21.80	3	17,142	0.02%
2020/03/11	5	22.68	19	22.73	22.65	-14	16,380	-0.09%
2020/03/10	2	22.65	9	22.25	22.60	-7	16,170	-0.04%
2020/03/09	5	22.60	55	22.64	22.70	-50	15,642	-0.32%
2020/03/06	1	23.25	0	0.00	23.25	1	15,037	0.01%
2020/03/04	1	23.35	19	23.32	23.50	-18	14,668	-0.12%
2020/03/03	2	23.45	0	0.00	23.50	2	14,488	0.01%
2020/03/02	7	23.21	1	23.20	23.20	6	14,264	0.04%
2020/02/27	0	0.00	24	23.72	23.70	-24	14,559	-0.17%
2020/02/26	1	23.85	0	0.00	23.90	1	14,324	0.01%
2020/02/25	2	23.85	2	23.90	24.00	0	14,066	0.00%
2020/02/24	0	0.00	2	24.10	24.10	-2	13,918	-0.01%
2020/02/20	2	24.75	0	0.00	24.50	2	13,714	0.01%
2020/02/19	0	0.00	1	24.60	24.60	-1	13,555	-0.01%
2020/02/14	0.2	24.10	0	0.00	24.10	0.2	13,343	0.00%
2020/02/13	3	24.05	0	0.00	24.10	3	13,349	0.02%
2020/02/12	1	24.10	0	0.00	24.00	1	13,399	0.01%
2020/02/07	0.7	24.10	0	0.00	24.10	0.7	13,408	0.01%
2020/02/04	14	23.51	0	0.00	23.55	14	13,309	0.11%
2020/02/03	19	23.20	1	23.15	23.45	18	13,336	0.13%
2020/01/31	0	0.00	12	23.73	23.60	-12	13,143	-0.09%
2020/01/30	28	23.61	4	23.76	23.50	24	12,848	0.19%
2020/01/20	20	24.55	13	24.52	24.55	7	11,839	0.06%
2020/01/17	2	24.15	12	24.14	24.35	-10	11,632	-0.09%
2020/01/14	0	0.00	49	24.00	24.00	-49	11,648	-0.42%
2020/01/10	0	0.00	114	23.55	23.60	-114	11,338	-1.01%	大賣/鉅額交易
2020/01/09	9	23.40	1	23.35	23.50	8	11,236	0.07%
2020/01/08	1	23.30	3	23.30	23.25	-2	11,153	-0.02%
2020/01/07	12	23.59	0	0.00	23.55	12	10,817	0.11%
2020/01/06	0	0.00	1	23.75	23.70	-1	10,787	-0.01%
2020/01/03	0	0.00	4	23.80	23.85	-4	10,770	-0.04%
2020/01/02	20	23.68	0	0.00	23.70	20	10,775	0.19%
2019/12/31	1	23.70	0	0.00	23.70	1	10,678	0.01%
2019/12/27	0	0.00	3	23.95	23.95	-3	10,620	-0.03%
2019/12/26	15	23.75	0	0.00	23.85	15	10,649	0.14%
2019/12/24	34	23.82	0	0.00	23.85	34	11,117	0.31%
2019/12/23	2	23.80	0	0.00	23.95	2	11,246	0.02%
2019/12/20	0	0.00	2	24.05	23.90	-2	11,508	-0.02%
2019/12/19	6	23.90	3	23.95	24.00	3	11,463	0.03%
2019/12/18	30	23.75	10.9	23.85	23.90	19.1	11,314	0.17%
2019/12/17	0	0.00	22	23.44	23.60	-22	11,273	-0.20%
2019/12/13	1	23.20	13	23.26	23.30	-12	11,039	-0.11%
2019/12/12	0	0.00	15	23.07	23.10	-15	10,927	-0.14%
2019/12/11	0	0.00	5	23.00	22.95	-5	10,866	-0.05%
2019/12/09	2	22.95	0	0.00	23.00	2	11,082	0.02%
2019/12/05	1	22.90	0	0.00	22.90	1	11,528	0.01%
2019/12/04	0	0.00	1	22.95	23.00	-1	11,564	-0.01%
2019/11/29	1	22.90	2	22.93	22.95	-1	11,612	-0.01%
2019/11/27	0	0.00	0.1	23.00	23.00	-0.1	11,783	0.00%
2019/11/26	2	22.70	12	22.91	23.00	-10	11,788	-0.08%
2019/11/25	1	22.85	2	22.85	22.80	-1	10,965	-0.01%
2019/11/22	1	22.70	0	0.00	22.90	1	11,170	0.01%
2019/11/21	2	22.65	0	0.00	22.65	2	11,226	0.02%
2019/11/14	2	22.55	0	0.00	22.60	2	11,438	0.02%
2019/11/13	0	0.00	1	22.70	22.60	-1	11,539	-0.01%
2019/11/12	0	0.00	1.1	22.80	22.80	-1.1	11,527	-0.01%
2019/11/06	2	22.73	0	0.00	22.75	2	12,798	0.02%
2019/10/31	0.2	22.35	0	0.00	22.35	0.2	13,385	0.00%
2019/10/25	0	0.00	1.7	22.21	22.30	-1.7	13,741	-0.01%
2019/10/24	0	0.00	1	22.20	22.20	-1	13,792	-0.01%
2019/10/23	1	21.95	0	0.00	22.00	1	13,820	0.01%
2019/10/22	1	22.20	0	0.00	22.25	1	13,707	0.01%
2019/10/17	0	0.00	0.1	22.15	22.10	-0.1	13,774	0.00%
2019/10/14	1	22.00	0	0.00	22.05	1	13,958	0.01%
2019/10/09	1	21.95	0	0.00	21.85	1	13,990	0.01%
2019/10/08	0	0.00	0.5	22.15	22.10	-0.5	13,947	0.00%
2019/10/04	1	21.95	0	0.00	22.00	1	14,101	0.01%
2019/10/03	2	21.83	1	21.90	21.80	1	14,166	0.01%
2019/10/02	0	0.00	4	22.10	21.95	-4	14,160	-0.03%
2019/10/01	2	21.95	0	0.00	22.05	2	14,155	0.01%
2019/09/26	2	21.95	0	0.00	21.95	2	13,866	0.01%
2019/09/25	1	21.90	0	0.00	22.10	1	13,860	0.01%
2019/09/24	1.1	22.20	0	0.00	22.15	1.1	13,610	0.01%
2019/09/17	2	22.10	0	0.00	22.20	2	13,455	0.01%
2019/09/12	2	22.08	0	0.00	22.00	2	13,649	0.01%
2019/09/09	1	21.60	0	0.00	21.65	1	13,534	0.01%
2019/09/06	5	21.50	0	0.00	21.55	5	13,409	0.04%
2019/09/05	1	21.40	0	0.00	21.50	1	13,401	0.01%
2019/09/02	3	21.45	2	21.45	21.50	1	13,908	0.01%
2019/08/27	1	21.20	0	0.00	21.25	1	14,236	0.01%
2019/08/26	0	0.00	2	21.20	21.20	-2	14,353	-0.01%
2019/08/21	13	21.25	0	0.00	21.15	13	14,802	0.09%
2019/08/16	2	21.35	0	0.00	21.25	2	14,775	0.01%
2019/08/15	7	21.12	0	0.00	21.15	7	14,743	0.05%
2019/08/14	1	21.25	0	0.00	21.20	1	14,896	0.01%
2019/08/13	24	21.24	1	21.20	21.15	23	14,958	0.15%
2019/08/12	17	21.56	0	0.00	21.55	17	14,659	0.12%
2019/08/08	0	0.00	1	22.80	22.80	-1	14,130	-0.01%
2019/08/07	5	22.76	0	0.00	22.70	5	13,781	0.04%
2019/08/06	1	22.70	0	0.00	22.80	1	13,633	0.01%
2019/08/05	0	0.00	4	22.95	23.00	-4	13,534	-0.03%
2019/08/02	4	22.89	4	22.95	22.95	0	13,376	0.00%
2019/08/01	1	23.20	3	23.15	23.10	-2	13,283	-0.02%
2019/07/31	8	23.31	1	23.40	23.40	7	13,181	0.05%
2019/07/25	1	23.10	0	0.00	23.15	1	13,305	0.01%
2019/07/17	0	0.00	1	22.95	23.10	-1	13,705	-0.01%
2019/07/16	0	0.00	9.2	22.95	23.00	-9.2	13,557	-0.07%
2019/07/12	0.2	22.85	1.1	22.85	22.85	-0.9	13,699	-0.01%
2019/07/11	0	0.00	20	22.85	22.90	-20	13,821	-0.14%
2019/07/10	0	0.00	2	22.80	22.85	-2	13,815	-0.01%
2019/07/08	0	0.00	0.1	22.80	22.75	-0.1	13,857	0.00%
2019/07/05	0	0.00	1	22.75	22.85	-1	13,944	-0.01%
2019/07/01	1	22.75	0	0.00	22.75	1	14,227	0.01%
2019/06/26	0.5	22.70	0	0.00	22.70	0.5	14,310	0.00%
2019/06/25	1	22.65	0	0.00	22.70	1	14,438	0.01%
2019/06/21	0	0.00	0.1	22.50	22.50	-0.1	14,485	0.00%
2019/06/19	0	0.00	5.1	22.65	22.70	-5.1	14,359	-0.04%
2019/06/14	0	0.00	3	22.25	22.20	-3	14,344	-0.02%
2019/06/13	0	0.00	8	22.05	22.15	-8	14,388	-0.06%
2019/06/12	1	21.95	0	0.00	21.95	1	14,568	0.01%
2019/06/06	0	0.00	4	22.65	22.70	-4	14,044	-0.03%
2019/05/31	2	22.23	3	22.33	22.60	-1	13,666	-0.01%
2019/05/30	1	22.35	0	0.00	22.45	1	13,369	0.01%
2019/05/29	0	0.00	6	22.26	22.30	-6	13,525	-0.04%
2019/05/24	0	0.00	1	22.05	22.10	-1	13,360	-0.01%
2019/05/21	0.8	22.20	6	22.10	22.20	-5.2	13,414	-0.04%
2019/05/20	0	0.00	1	21.90	21.85	-1	13,181	-0.01%
2019/05/15	1	21.55	6	21.55	21.50	-5	13,179	-0.04%
2019/05/13	0	0.00	1	21.70	21.50	-1	13,300	-0.01%
2019/04/30	0	0.00	4	21.90	22.05	-4	12,997	-0.03%
2019/04/29	5	21.69	3	21.80	21.90	2	12,813	0.02%
2019/04/25	0	0.00	6	21.52	21.60	-6	12,795	-0.05%
2019/04/23	8	21.38	0	0.00	21.40	8	13,070	0.06%
2019/04/19	0	0.00	13	21.52	21.55	-13	13,184	-0.10%
2019/04/18	0.9	21.35	0	0.00	21.35	0.9	13,089	0.01%
2019/04/17	1	21.30	5	21.30	21.35	-4	13,227	-0.03%
2019/04/15	0	0.00	0	21.35	21.30	0	13,179	0.00%
2019/04/11	0	0.00	16	21.30	21.30	-16	13,060	-0.12%
2019/04/09	1	21.15	0	0.00	21.25	1	13,024	0.01%
2019/04/03	1	21.15	0	0.00	21.20	1	12,791	0.01%
2019/03/29	10	21.00	0	0.00	21.10	10	12,527	0.08%
2019/03/28	11.1	21.00	0	0.00	21.05	11.1	12,396	0.09%
2019/03/27	0.6	21.10	1	21.10	21.10	-0.4	12,282	0.00%
2019/03/25	3	20.95	0	0.00	20.90	3	12,408	0.02%
2019/03/21	0	0.00	9.1	21.07	21.10	-9.1	12,367	-0.07%
2019/03/20	0.3	21.10	0	0.00	21.10	0.3	12,349	0.00%
2019/03/19	0	0.00	5	21.10	21.00	-5	12,260	-0.04%
2019/03/14	2	20.93	0	0.00	20.95	2	12,020	0.02%
2019/03/13	0	0.00	0	21.00	21.00	0	12,131	0.00%
2019/03/11	3	20.80	10.1	20.90	20.80	-7.1	12,255	-0.06%
2019/03/08	4	20.85	0	0.00	20.85	4	12,463	0.03%
2019/03/06	2	20.95	4.1	20.90	20.90	-2.1	13,759	-0.02%
2019/03/05	0	0.00	0.7	20.95	20.80	-0.7	13,811	-0.01%
2019/03/04	0	0.00	6	20.76	20.95	-6	13,833	-0.04%
2019/02/27	4	20.80	1	20.80	20.80	3	13,662	0.02%
2019/02/22	0	0.00	1	20.60	20.80	-1	13,473	-0.01%
2019/02/21	3	20.60	0	0.00	20.70	3	13,426	0.02%
2019/02/20	1	20.65	0	0.00	20.60	1	13,380	0.01%
2019/02/18	1	20.60	3	20.60	20.60	-2	13,292	-0.02%
2019/02/15	0.2	20.60	0	0.00	20.50	0.2	13,282	0.00%
2019/02/14	0	0.00	1	20.65	20.60	-1	13,277	-0.01%
2019/02/13	1	20.60	1	20.65	20.60	0	13,139	0.00%
2019/02/11	7	20.40	0	0.00	20.40	7	13,010	0.05%
2019/01/29	0	0.00	4	20.33	20.35	-4	12,803	-0.03%
2019/01/28	0	0.00	1	20.30	20.30	-1	12,742	-0.01%
2019/01/25	0	0.00	1	20.25	20.25	-1	12,709	-0.01%
2019/01/24	4	20.15	0	0.00	20.20	4	12,642	0.03%
2019/01/23	0	0.00	1	20.20	20.10	-1	12,812	-0.01%
2019/01/21	1	20.15	5	20.21	20.15	-4	12,872	-0.03%
2019/01/17	1	19.95	0	0.00	20.05	1	13,148	0.01%
2019/01/16	25	20.00	25	20.05	20.00	0	13,252	0.00%
2019/01/15	13	20.00	0	0.00	20.15	13	13,330	0.10%
2019/01/11	0	0.00	1	20.15	20.20	-1	13,167	-0.01%
2019/01/10	2	20.15	0	0.00	20.20	2	13,134	0.02%
2019/01/09	0	0.00	4	20.09	20.20	-4	13,208	-0.03%
2019/01/08	1	19.95	0	0.00	19.95	1	13,166	0.01%
2019/01/07	5	19.95	1	19.95	20.00	4	13,344	0.03%
2019/01/04	3	19.77	0	0.00	19.85	3	13,757	0.02%
2019/01/03	4	19.85	3	19.88	19.90	1	14,644	0.01%
2018/12/26	1	19.70	0	0.00	19.70	1	15,158	0.01%
2018/12/25	0	0.00	1	19.65	19.65	-1	15,243	-0.01%
2018/12/22	1	19.75	0	0.00	19.70	1	15,400	0.01%
2018/12/21	1	19.80	0	0.00	19.75	1	15,610	0.01%
2018/12/17	12	19.85	0	0.00	19.85	12	15,797	0.08%
2018/12/14	1	19.80	0	0.00	19.95	1	15,718	0.01%
2018/12/13	1	19.85	0	0.00	19.90	1	15,678	0.01%
2018/12/11	4	19.76	0	0.00	19.75	4	15,534	0.03%
2018/12/06	2	19.88	0	0.00	19.90	2	15,479	0.01%
2018/12/05	3	19.95	0	0.00	19.95	3	15,370	0.02%
2018/12/03	2	20.08	0	0.00	20.05	2	15,249	0.01%
2018/11/29	1	20.15	0	0.00	20.20	1	13,787	0.01%
2018/11/28	3	20.20	2	20.18	20.25	1	13,781	0.01%
2018/11/26	1.8	20.27	5	20.35	20.20	-3.2	13,754	-0.02%
2018/11/23	3	20.27	1	20.25	20.30	2	13,674	0.01%
2018/11/22	2	20.25	0	0.00	20.35	2	13,672	0.01%
2018/11/16	1	20.35	11.1	20.30	20.40	-10.1	13,653	-0.07%
2018/11/14	1	20.00	0.1	20.40	20.40	0.9	13,744	0.01%
2018/11/13	1	19.65	0	0.00	20.00	1	13,770	0.01%
2018/11/09	0	0.00	3	20.25	20.25	-3	13,745	-0.02%
2018/11/08	6	20.18	5	20.13	20.30	1	13,805	0.01%
2018/11/05	6	19.60	0	0.00	19.75	6	14,503	0.04%
2018/11/02	1	19.50	0	0.00	19.65	1	15,174	0.01%
2018/11/01	3	19.45	0	0.00	19.40	3	15,487	0.02%
2018/10/31	0	0.00	1	19.55	19.55	-1	15,679	-0.01%
2018/10/26	1	19.30	10	19.45	19.50	-9	15,824	-0.06%
2018/10/24	4	19.55	0	0.00	19.50	4	15,712	0.03%
2018/10/23	1	19.65	0	0.00	19.60	1	15,663	0.01%
2018/10/19	2	19.75	1	19.80	19.85	1	15,905	0.01%
2018/10/17	4	19.81	0	0.00	19.75	4	15,910	0.03%
2018/10/16	5	19.79	0	0.00	19.80	5	15,759	0.03%
2018/10/15	9	19.92	0	0.00	19.80	9	15,581	0.06%
2018/10/12	6	19.85	0	0.00	20.10	6	15,337	0.04%
2018/10/11	15	20.03	0	0.00	19.95	15	14,895	0.10%
2018/10/09	3	20.50	0	0.00	20.60	3	13,961	0.02%
2018/10/05	3	20.40	2	20.45	20.40	1	13,606	0.01%
2018/10/04	1	20.50	2	20.50	20.50	-1	13,384	-0.01%
2018/10/02	10	20.65	2	20.65	20.60	8	13,181	0.06%
2018/10/01	0	0.00	2	20.85	20.85	-2	13,018	-0.02%
2018/09/26	0	0.00	2	20.80	20.80	-2	12,705	-0.02%
2018/09/20	0	0.00	1	20.60	20.60	-1	12,513	-0.01%
2018/09/19	1	20.50	1	20.50	20.55	0	12,606	0.00%
2018/09/17	1	20.40	0	0.00	20.40	1	12,752	0.01%
2018/09/14	6	20.48	0	0.00	20.45	6	12,890	0.05%
2018/09/13	1	20.45	1	20.45	20.55	0	13,007	0.00%
2018/09/12	1	20.40	0	0.00	20.40	1	13,026	0.01%
2018/09/11	1	20.30	0	0.00	20.40	1	13,095	0.01%
2018/09/10	2	20.30	0	0.00	20.35	2	13,387	0.01%
2018/09/07	0	0.00	0	20.50	20.40	0	13,665	0.00%
2018/09/04	1	20.40	0	0.00	20.45	1	13,715	0.01%
2018/09/03	2	20.45	0.2	20.75	20.50	1.8	13,686	0.01%
2018/08/30	3	20.40	0	0.00	20.40	3	13,775	0.02%
2018/08/29	6	20.45	0	0.00	20.50	6	13,910	0.04%
2018/08/28	5	20.41	1	20.40	20.45	4	13,931	0.03%
2018/08/27	12	20.40	0.3	20.45	20.35	11.7	13,980	0.08%
2018/08/21	1	20.35	0	0.00	20.45	1	15,264	0.01%
2018/08/20	2	20.25	2	20.33	20.35	0	15,243	0.00%
2018/08/17	0	0.00	2	20.33	20.25	-2	15,218	-0.01%
2018/08/16	1	20.10	3	20.10	20.15	-2	15,237	-0.01%
2018/08/15	12	20.34	1	20.20	20.20	11	15,188	0.07%
2018/08/14	4	20.35	3.1	20.35	20.35	0.9	15,051	0.01%
2018/08/13	2	20.40	1	20.40	20.40	1	15,029	0.01%
2018/08/10	5	20.46	13	20.45	20.50	-8	14,979	-0.05%
2018/08/09	6	21.25	3	21.38	21.35	3	14,262	0.02%
2018/08/08	17	21.24	58	21.20	21.30	-41	13,596	-0.30%
2018/08/07	9	21.22	0.9	21.25	21.25	8.1	13,425	0.06%
2018/08/06	5	21.10	0	0.00	21.20	5	13,258	0.04%
2018/08/02	0	0.00	3	21.00	20.95	-3	13,076	-0.02%
2018/07/26	1	20.85	8	20.85	20.90	-7	12,461	-0.06%
2018/07/25	2	20.85	0	0.00	20.80	2	12,412	0.02%
2018/07/24	0	0.00	7	20.77	20.85	-7	12,438	-0.06%
2018/07/23	0	0.00	6	20.73	20.75	-6	12,613	-0.05%
2018/07/19	7	20.63	0	0.00	20.60	7	12,655	0.06%
2018/07/18	10	20.69	2	20.70	20.75	8	12,722	0.06%
2018/07/13	3	20.55	0	0.00	20.65	3	12,872	0.02%
2018/07/12	10	20.50	9	20.55	20.60	1	12,895	0.01%
2018/07/11	10	20.39	3	20.50	20.40	7	12,950	0.05%
2018/07/10	0	0.00	7	20.49	20.50	-7	12,983	-0.05%
2018/07/06	0	0.00	1	20.20	20.25	-1	13,005	-0.01%
2018/07/05	0	0.00	3	20.30	20.20	-3	12,962	-0.02%
2018/07/04	0	0.00	7	20.29	20.30	-7	13,016	-0.05%
2018/07/03	9	20.27	0	0.00	20.20	9	13,139	0.07%
2018/07/02	10	20.37	0	0.00	20.30	10	13,109	0.08%
2018/06/29	4	20.55	51	20.51	20.60	-47	13,082	-0.36%
2018/06/28	4	20.28	7	20.40	20.35	-3	12,928	-0.02%
2018/06/27	4	20.38	0	0.00	20.35	4	12,830	0.03%
2018/06/26	4	20.38	0	0.00	20.35	4	12,851	0.03%
2018/06/25	7	20.45	0	20.60	20.45	7	12,814	0.05%
2018/06/22	3	20.35	14	20.55	20.65	-11	12,807	-0.09%
2018/06/20	1	20.50	0	0.00	20.50	1	12,782	0.01%
2018/06/19	9	20.53	0	0.00	20.40	9	12,743	0.07%
2018/06/15	2	20.70	0	0.00	20.70	2	12,463	0.02%
2018/06/14	22	20.79	0	0.00	20.70	22	12,164	0.18%
2018/06/13	3	20.88	0	0.00	20.90	3	12,149	0.02%
2018/06/12	0	0.00	1	21.05	20.90	-1	12,537	-0.01%
2018/06/07	0	0.00	1	20.95	21.10	-1	12,728	-0.01%
2018/06/06	1	20.85	0	0.00	21.00	1	12,734	0.01%
2018/06/05	0	0.00	2	20.85	20.90	-2	12,607	-0.02%
2018/06/01	1	20.35	0	0.00	20.75	1	12,550	0.01%
2018/05/30	2	20.65	0	0.00	20.55	2	11,583	0.02%
2018/05/18	1	20.60	4	20.80	20.80	-3	12,497	-0.02%
2018/05/17	1	20.75	0	0.00	20.65	1	12,745	0.01%
2018/05/16	1	20.55	1.1	20.56	20.65	-0.1	12,786	0.00%
2018/05/11	0	0.00	7	20.51	20.60	-7	13,895	-0.05%
2018/05/09	2	20.30	1	20.35	20.30	1	13,841	0.01%
2018/05/04	1	20.35	0	0.00	20.30	1	13,988	0.01%
2018/04/30	1	20.40	0	0.00	20.40	1	14,058	0.01%
2018/04/27	3	20.30	0	0.00	20.45	3	14,028	0.02%
2018/04/24	2	20.50	0	0.00	20.50	2	14,070	0.01%
2018/04/23	28	20.45	16	20.45	20.50	12	14,225	0.08%
2018/04/20	1	20.35	0	0.00	20.40	1	14,265	0.01%
2018/04/19	0	0.00	15	20.37	20.40	-15	14,392	-0.10%
2018/04/17	2	20.20	12	20.19	20.25	-10	14,531	-0.07%
2018/04/16	2	20.25	3	20.20	20.25	-1	14,616	-0.01%
2018/04/13	6	20.25	8	20.30	20.30	-2	14,736	-0.01%
2018/04/12	0	0.00	5.8	20.31	20.35	-5.8	14,991	-0.04%
2018/04/11	0	0.00	1	20.35	20.30	-1	15,149	-0.01%
2018/04/10	0	0.00	0.2	20.35	20.30	-0.2	15,179	0.00%
2018/04/09	10	20.15	0	0.00	20.20	10	15,205	0.07%
2018/04/03	3	20.25	0	0.00	20.20	3	15,129	0.02%
2018/04/02	1	20.25	0	0.00	20.25	1	15,180	0.01%
2018/03/31	3	20.30	0	0.00	20.30	3	15,155	0.02%
2018/03/30	2	20.20	0	0.00	20.25	2	15,169	0.01%
2018/03/29	1	20.10	0	0.00	20.25	1	15,097	0.01%
2018/03/27	1	20.10	0	0.00	20.20	1	14,848	0.01%
2018/03/23	2	20.05	0	0.00	20.05	2	14,680	0.01%
2018/03/22	0	0.00	51	20.15	20.15	-51	14,604	-0.35%
2018/03/20	1	20.10	0	0.00	20.10	1	14,697	0.01%
2018/03/19	1	20.05	0	0.00	20.20	1	14,759	0.01%
2018/03/16	0	0.00	10	20.15	20.15	-10	14,755	-0.07%
2018/03/15	0	0.00	0.3	20.15	20.05	-0.3	14,458	0.00%
2018/03/14	0	0.00	10	20.15	20.15	-10	14,458	-0.07%
2018/03/13	3	20.08	12	20.10	20.15	-9	14,528	-0.06%
2018/03/12	4	20.00	0	0.00	20.05	4	14,424	0.03%
2018/03/07	0	0.00	4	20.00	19.85	-4	14,827	-0.03%
2018/03/05	1	19.80	0	0.00	19.80	1	15,202	0.01%
2018/03/02	15	19.75	20	19.85	19.80	-5	15,164	-0.03%
2018/03/01	20	19.90	1	20.00	19.95	19	15,094	0.13%
2018/02/27	1	20.10	20	20.15	20.00	-19	15,014	-0.13%
2018/02/26	0	0.00	10	20.05	20.10	-10	14,821	-0.07%
2018/02/22	11	19.65	2	19.85	19.85	9	14,828	0.06%
2018/02/21	0	0.00	10	19.65	19.75	-10	14,934	-0.07%
2018/02/12	9	19.48	20	19.45	19.45	-11	14,828	-0.07%
2018/02/09	2	19.45	0	0.00	19.45	2	14,731	0.01%
2018/02/08	11	19.65	0	0.00	19.70	11	14,738	0.07%
2018/02/07	3	19.65	1.7	19.72	19.65	1.3	14,846	0.01%
2018/02/06	30	19.63	2.6	19.67	19.50	27.4	14,673	0.19%
2018/02/02	0	0.00	5.9	20.11	20.15	-5.9	13,758	-0.04%
2018/01/29	0	0.00	40	20.10	20.20	-40	13,903	-0.29%
2018/01/26	0.4	20.05	0	0.00	20.05	0.4	14,056	0.00%
2018/01/25	1	20.10	0	0.00	20.10	1	14,021	0.01%
2018/01/24	4	19.90	0	0.00	20.00	4	14,001	0.03%
2018/01/23	0	0.00	8.8	19.98	20.00	-8.8	14,034	-0.06%
2018/01/22	0	0.00	0.6	20.00	20.00	-0.6	14,205	0.00%
2018/01/19	0	0.00	1	20.00	20.05	-1	14,874	-0.01%
2018/01/17	0	0.00	3	20.05	20.05	-3	15,281	-0.02%
2018/01/16	7	20.00	5	20.00	20.00	2	15,215	0.01%
2018/01/15	5	19.90	19	19.90	20.00	-14	15,109	-0.09%
2018/01/12	0	0.00	3	19.80	19.85	-3	15,158	-0.02%
2018/01/11	9	19.78	1	19.80	19.85	8	15,111	0.05%
2018/01/10	20	19.85	0	0.00	19.85	20	15,259	0.13%
2018/01/09	0	0.00	20	19.85	19.85	-20	15,173	-0.13%
2018/01/08	22	19.75	3	19.85	19.85	19	15,307	0.12%
2018/01/05	3	19.63	0	0.00	19.70	3	15,164	0.02%
2018/01/04	2	19.55	2	19.60	19.60	0	15,330	0.00%
2018/01/03	1	19.50	0	0.00	19.55	1	15,580	0.01%