第一金 (2892)-日盛-頭份券商分點個股進出

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
--
漲幅
0.00%
成交量
14,122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－日盛-頭份券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

日盛-頭份券商分點個股進出
日盛-頭份券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2023/04/07	71	26.60	3	26.60	26.50	68	16,357	0.42%
2023/04/06	2.6	26.55	0	0.00	26.60	2.6	16,385	0.02%
2023/03/31	1.1	26.40	0.1	26.45	26.45	1.1	16,314	0.01%
2023/03/30	0	0.00	10	26.45	26.40	-10	16,244	-0.06%
2023/03/28	3	26.35	0	0.00	26.25	3	16,262	0.02%
2023/03/27	1	26.30	0	0.00	26.35	1	16,325	0.01%
2023/03/24	0	0.00	1	26.25	26.35	-1	16,501	-0.01%
2023/03/23	0	0.00	3	26.27	26.40	-3	16,490	-0.02%
2023/03/22	0	26.20	5	26.10	26.20	-5	16,504	-0.03%
2023/03/21	1	26.00	0	0.00	25.85	1	16,642	0.01%
2023/03/20	3.3	25.52	0	0.00	25.65	3.3	16,642	0.02%
2023/03/17	11.1	25.79	0	0.00	25.80	11.1	16,569	0.07%
2023/03/16	7	25.72	2	25.75	25.80	5	16,434	0.03%
2023/03/15	3	25.95	0	0.00	25.90	3	16,402	0.02%
2023/03/14	7.5	26.02	0	0.00	26.00	7.5	16,502	0.05%
2023/03/13	3	26.18	1.8	26.26	26.25	1.2	16,301	0.01%
2023/03/10	5.1	26.38	0	0.00	26.35	5.1	16,140	0.03%
2023/03/09	2	26.58	20	26.65	26.65	-18	16,124	-0.11%
2023/03/08	202	26.65	0	0.00	26.75	202	16,685	1.21%	大買/鉅額交易
2023/03/07	0	0.00	1	26.70	26.70	-1	16,765	-0.01%
2023/03/06	6.8	26.45	24	26.51	26.45	-17.2	16,949	-0.10%
2023/03/03	29.6	26.32	1	26.35	26.35	28.6	16,939	0.17%
2023/03/02	5.1	26.34	0	0.00	26.30	5.1	16,937	0.03%
2023/03/01	7.6	26.60	1	26.60	26.60	6.6	16,798	0.04%
2023/02/24	3	26.83	2	26.95	26.80	1	16,412	0.01%
2023/02/23	0	0.00	102.1	27.00	27.05	-102.1	15,735	-0.65%	大賣/鉅額交易
2023/02/20	106.2	26.61	23	26.80	26.75	83.2	15,648	0.53%	大買/
2023/02/17	1	26.45	10	26.60	26.50	-9	15,627	-0.06%
2023/02/16	0.1	26.65	0	0.00	26.55	0.1	15,691	0.00%
2023/02/15	7	26.51	6	26.56	26.45	1	15,819	0.01%
2023/02/14	4	26.64	12	26.65	26.70	-8	15,762	-0.05%
2023/02/13	3	26.27	6.6	26.47	26.60	-3.6	15,693	-0.02%
2023/02/10	6.1	26.30	7	26.29	26.35	-0.9	15,634	-0.01%
2023/02/09	1.1	26.11	5	26.15	26.15	-3.9	15,601	-0.02%
2023/02/08	2	26.10	1.5	26.12	26.10	0.5	15,647	0.00%
2023/02/07	4	26.08	0.1	26.20	26.10	3.9	15,721	0.02%
2023/02/06	12.2	26.06	0	0.00	26.05	12.2	15,680	0.08%
2023/02/03	12.7	26.11	0.2	26.25	26.20	12.4	15,560	0.08%
2023/02/02	10	26.10	0	0.00	26.15	10	15,462	0.06%
2023/02/01	4.1	26.14	2	26.10	26.30	2.1	15,246	0.01%
2023/01/31	77.6	26.22	0	26.30	26.10	77.6	15,176	0.51%
2023/01/30	6.3	26.59	0	0.00	26.90	6.3	14,530	0.04%
2023/01/17	0	0.00	3	26.80	26.75	-3	14,000	-0.02%
2023/01/16	0	0.00	3.9	26.64	26.70	-3.9	14,044	-0.03%
2023/01/13	0	0.00	5	26.40	26.45	-5	14,017	-0.04%
2023/01/12	3	26.43	0	26.45	26.45	3	14,308	0.02%
2023/01/11	21	26.80	2	27.00	26.80	19	14,215	0.13%
2023/01/10	1	26.90	10	27.01	27.10	-9	14,050	-0.06%
2023/01/09	0.2	26.85	22	26.99	27.00	-21.8	14,075	-0.15%
2023/01/06	0.1	26.45	2	26.50	26.50	-1.9	13,996	-0.01%
2023/01/05	2.3	26.37	0	0.00	26.50	2.3	14,269	0.02%
2022/12/30	0.1	26.35	1	26.50	26.50	-0.9	14,499	-0.01%
2022/12/26	0	0.00	2	26.28	26.40	-2	15,067	-0.01%
2022/12/23	0	0.00	0.5	26.35	26.30	-0.5	15,320	0.00%
2022/12/21	0	26.30	0	0.00	26.30	0	15,797	0.00%
2022/12/20	0.3	26.38	0	0.00	26.30	0.3	15,983	0.00%
2022/12/14	0	26.20	0	0.00	26.35	0	16,169	0.00%
2022/12/13	0.1	26.20	0	0.00	26.00	0.1	16,162	0.00%
2022/12/12	0.1	26.20	0	0.00	26.40	0.1	16,068	0.00%
2022/12/09	11	26.26	0	0.00	26.20	11	16,567	0.07%
2022/12/07	0	0.00	28	26.24	26.15	-28	16,571	-0.17%
2022/12/06	10	26.00	0.2	26.10	25.90	9.8	16,461	0.06%
2022/12/05	2.3	25.91	0	0.00	25.90	2.3	16,290	0.01%
2022/12/02	3	25.82	0	25.95	25.85	3	16,262	0.02%
2022/12/01	3.2	26.26	0	0.00	26.20	3.2	16,286	0.02%
2022/11/30	5	26.35	11	26.10	26.20	-6	16,261	-0.04%
2022/11/28	3	25.48	2.3	25.90	25.85	0.7	15,494	0.00%
2022/11/25	1	25.60	3	25.82	25.90	-2	15,448	-0.01%
2022/11/24	5.1	25.35	0	0.00	25.60	5.1	15,343	0.03%
2022/11/23	2	25.45	1	25.50	25.45	1	15,251	0.01%
2022/11/22	2	25.25	0	0.00	25.30	2	15,217	0.01%
2022/11/21	1.2	25.31	0	0.00	25.35	1.2	15,132	0.01%
2022/11/18	3.1	25.25	0	0.00	25.30	3.1	15,085	0.02%
2022/11/17	12	25.42	0	0.00	25.55	12	14,982	0.08%
2022/11/15	0.9	25.90	2.9	25.80	25.90	-2	14,833	-0.01%
2022/11/14	1.1	25.89	6	25.90	25.80	-4.9	14,741	-0.03%
2022/11/11	2	25.45	1	25.55	25.90	1	14,501	0.01%
2022/11/10	3.1	25.10	0	25.35	25.15	3.1	14,332	0.02%
2022/11/09	0	25.25	0	0.00	25.30	0	14,352	0.00%
2022/11/08	2	25.00	0	0.00	25.10	2	14,290	0.01%
2022/11/07	11	24.90	1	24.90	24.95	10	14,254	0.07%
2022/11/04	2.4	24.46	0	0.00	24.95	2.4	14,308	0.02%
2022/11/03	4	24.39	0	0.00	24.55	4	14,262	0.03%
2022/10/31	0	0.00	3	24.70	24.75	-3	14,436	-0.02%
2022/10/28	4	24.54	0	0.00	24.55	4	14,652	0.03%
2022/10/27	0.5	24.70	0	0.00	24.60	0.5	14,850	0.00%
2022/10/26	1.5	24.95	0	0.00	24.85	1.5	14,932	0.01%
2022/10/25	2.9	24.57	0.6	24.41	24.75	2.2	14,979	0.01%
2022/10/24	1	24.25	0	0.00	24.50	1	15,161	0.01%
2022/10/21	0.1	23.90	1	24.20	24.15	-0.9	15,163	-0.01%
2022/10/20	1.5	23.16	16	23.19	23.75	-14.5	15,189	-0.10%
2022/10/18	5	24.01	0	0.00	24.05	5	14,910	0.03%
2022/10/17	8.5	24.07	1	24.00	24.00	7.5	14,972	0.05%
2022/10/14	0.5	24.51	0	0.00	24.45	0.5	14,912	0.00%
2022/10/13	6.5	24.54	0.1	24.40	24.55	6.4	14,869	0.04%
2022/10/12	1	25.00	0	0.00	25.15	1	14,573	0.01%
2022/10/11	3.7	25.00	0	0.00	25.00	3.7	14,633	0.03%
2022/10/07	1.7	25.49	0	0.00	25.50	1.7	14,359	0.01%
2022/10/06	0	0.00	3	25.65	25.80	-3	14,317	-0.02%
2022/10/05	15.8	25.54	1	25.55	25.45	14.7	14,397	0.10%
2022/10/04	3.6	25.37	0	0.00	25.55	3.6	14,411	0.03%
2022/10/03	1.5	25.68	81	25.68	25.65	-79.5	14,232	-0.56%
2022/09/30	4.2	26.10	180	26.12	26.00	-175.9	14,164	-1.24%	大賣/鉅額交易
2022/09/29	1.9	26.27	0	0.00	26.35	1.9	14,154	0.01%
2022/09/28	0.5	26.45	2	26.40	26.35	-1.5	14,075	-0.01%
2022/09/27	11	26.30	2.1	26.29	26.60	8.9	13,907	0.06%
2022/09/26	3.2	26.35	4	26.33	26.25	-0.8	13,928	-0.01%
2022/09/22	2	26.55	1	26.50	26.50	1	14,280	0.01%
2022/09/21	76	26.84	3	26.78	26.75	73	14,397	0.51%
2022/09/20	6	26.55	2	26.55	26.50	4	14,439	0.03%
2022/09/19	5	26.80	2.2	26.82	26.60	2.8	14,574	0.02%
2022/09/16	3	27.00	2	26.93	26.90	1	14,830	0.01%
2022/09/15	1.6	26.54	0	0.00	26.45	1.6	14,670	0.01%
2022/09/14	0.2	26.55	0.9	26.50	26.40	-0.7	14,859	0.00%
2022/09/12	101	26.73	20	26.70	26.80	81	15,786	0.51%	大買/
2022/09/08	0.1	26.30	3	26.20	26.45	-2.9	16,168	-0.02%
2022/09/07	10	26.30	6	26.37	26.20	4	16,563	0.02%
2022/09/06	0	0.00	1	26.60	26.60	-1	16,710	-0.01%
2022/09/05	4.5	26.48	0	0.00	26.45	4.5	16,861	0.03%
2022/09/02	1	26.15	0	0.00	26.15	1	17,023	0.01%
2022/09/01	9	26.40	0	0.00	26.30	9	17,117	0.05%
2022/08/31	0	0.00	1	26.50	26.55	-1	17,015	-0.01%
2022/08/30	1	26.55	0	0.00	26.35	1	17,038	0.01%
2022/08/29	1	26.25	1	26.20	26.35	0	17,074	0.00%
2022/08/25	0	0.00	1	26.45	26.55	-1	17,237	-0.01%
2022/08/24	1.1	26.30	2.2	26.12	26.25	-1.1	17,596	-0.01%
2022/08/23	0	0.00	2	26.18	26.15	-2	18,826	-0.01%
2022/08/22	0.2	26.60	3	26.55	26.60	-2.8	19,109	-0.01%
2022/08/19	0	0.00	3	26.68	26.80	-3	19,335	-0.02%
2022/08/18	1	26.65	0	0.00	26.80	1	19,534	0.01%
2022/08/17	4	26.75	0	0.00	26.80	4	19,732	0.02%
2022/08/16	1	26.45	0	0.00	26.55	1	19,947	0.01%
2022/08/15	0.2	26.75	5	26.60	26.60	-4.8	20,364	-0.02%
2022/08/12	1	26.65	1	26.55	26.65	0	20,639	0.00%
2022/08/11	1	26.80	2	26.60	26.80	-1	20,912	0.00%
2022/08/10	0.1	26.20	3	26.30	26.30	-2.9	21,162	-0.01%
2022/08/09	2	25.65	0	0.00	25.90	2	21,187	0.01%
2022/08/08	5	25.44	0	0.00	25.45	5	21,340	0.02%
2022/08/05	4.7	25.69	2	25.60	25.65	2.7	21,289	0.01%
2022/08/04	12	25.48	1	25.55	25.55	11	21,507	0.05%
2022/08/03	3	26.83	1	26.90	26.95	2	21,404	0.01%
2022/08/02	4	26.84	4	26.76	26.95	0	21,427	0.00%
2022/08/01	5	26.94	6.1	27.02	27.00	-1.1	21,415	-0.01%
2022/07/29	2.3	26.70	8	26.86	27.00	-5.7	21,474	-0.03%
2022/07/28	0	0.00	1	26.50	26.75	-1	21,233	0.00%
2022/07/27	1	26.00	7	26.24	26.35	-6	21,094	-0.03%
2022/07/26	8	25.91	1	25.95	25.90	7	20,974	0.03%
2022/07/22	4	25.61	0	0.00	25.75	4	21,003	0.02%
2022/07/21	1	25.40	1	25.40	25.50	0	20,972	0.00%
2022/07/20	3	25.10	7.1	25.24	25.00	-4.1	21,046	-0.02%
2022/07/18	0	24.90	2	25.00	25.05	-2	21,225	-0.01%
2022/07/15	6.3	24.81	0	0.00	24.70	6.3	21,225	0.03%
2022/07/14	2	25.13	0	0.00	25.20	2	21,294	0.01%
2022/07/13	0.1	25.00	0	0.00	25.30	0.1	21,346	0.00%
2022/07/12	4	24.55	1	24.60	24.50	3	21,402	0.01%
2022/07/11	2	25.35	0	0.00	25.30	2	21,405	0.01%
2022/07/08	1	25.60	0	0.00	25.50	1	21,700	0.00%
2022/07/07	0	0.00	2	25.55	25.55	-2	21,745	-0.01%
2022/07/06	0	0.00	1	25.65	25.60	-1	21,680	0.00%
2022/07/05	2.8	26.14	0	0.00	25.95	2.8	21,855	0.01%
2022/07/04	12	25.86	1.2	25.81	25.90	10.8	21,929	0.05%
2022/07/01	10	25.75	100	25.75	25.80	-90	22,193	-0.41%
2022/06/30	0.5	26.25	0	0.00	26.20	0.5	22,426	0.00%
2022/06/29	1	26.30	1	26.45	26.35	0	22,269	0.00%
2022/06/28	1.5	26.55	0	0.00	26.45	1.5	22,321	0.01%
2022/06/23	5	26.25	0	0.00	26.25	5	21,934	0.02%
2022/06/22	2	26.15	0	0.00	26.30	2	21,769	0.01%
2022/06/20	0	0.00	65.1	25.85	25.80	-65.1	21,249	-0.31%
2022/06/17	0	26.40	0	0.00	25.85	0	20,924	0.00%
2022/06/16	0.8	26.61	0	0.00	26.40	0.8	20,568	0.00%
2022/06/15	0.2	26.45	0.4	26.55	26.40	-0.2	20,682	0.00%
2022/06/14	0.5	26.50	0	0.00	26.50	0.5	20,708	0.00%
2022/06/13	1	25.85	1	26.25	26.20	0	20,681	0.00%
2022/06/10	3.8	26.21	0	0.00	26.20	3.8	20,562	0.02%
2022/06/09	6.3	26.45	0	0.00	26.40	6.3	20,562	0.03%
2022/06/07	1	26.50	0	0.00	26.45	1	20,624	0.00%
2022/06/06	1.3	26.40	0	26.40	26.35	1.2	20,684	0.01%
2022/06/02	7.1	26.40	0	0.00	26.40	7.1	20,909	0.03%
2022/06/01	0.1	26.75	1	26.95	26.50	-0.9	21,246	0.00%
2022/05/31	15.1	26.60	1.1	26.61	27.35	14	20,960	0.07%
2022/05/30	0	0.00	2	26.60	26.95	-2	19,744	-0.01%
2022/05/27	0	26.45	0	0.00	26.55	0	19,459	0.00%
2022/05/26	0	0.00	1	26.30	26.25	-1	19,429	-0.01%
2022/05/25	10	26.35	2	26.35	26.35	8	19,678	0.04%
2022/05/24	10	26.45	0	0.00	26.50	10	19,804	0.05%
2022/05/23	0.3	26.35	0	0.00	26.25	0.3	19,567	0.00%
2022/05/20	1	25.95	0	0.00	26.20	1	19,291	0.01%
2022/05/18	6	25.97	1	26.25	26.35	5	18,812	0.03%
2022/05/17	0.4	25.62	1	25.60	25.50	-0.6	18,588	0.00%
2022/05/16	16	25.65	2	25.35	25.70	14	18,547	0.08%
2022/05/13	2	25.63	5.5	25.69	25.60	-3.5	18,389	-0.02%
2022/05/12	12	25.56	6.5	25.60	25.50	5.5	18,420	0.03%
2022/05/11	0	26.35	0.4	26.40	26.35	-0.4	18,171	0.00%
2022/05/10	1.1	26.35	0.7	26.40	26.35	0.4	18,077	0.00%
2022/05/09	7.6	26.15	28.5	26.19	26.10	-21	18,003	-0.12%
2022/05/06	3	26.75	5.3	26.62	26.85	-2.3	18,006	-0.01%
2022/05/05	7.7	27.20	9	27.50	27.10	-1.3	18,118	-0.01%
2022/05/04	21.3	27.45	0	0.00	27.40	21.3	18,084	0.12%
2022/05/03	12	27.54	0	0.00	27.50	12	18,343	0.07%
2022/04/29	5	27.60	16	27.70	27.80	-11	18,470	-0.06%
2022/04/28	8.5	27.42	4	27.43	27.60	4.5	18,634	0.02%
2022/04/27	2	27.75	11	27.65	27.65	-9	18,543	-0.05%
2022/04/26	0	0.00	1	28.10	28.00	-1	18,531	-0.01%
2022/04/25	94	27.55	3	27.58	27.60	91	18,432	0.49%
2022/04/22	158	27.55	4	27.95	27.95	154	18,353	0.84%	大買/鉅額交易
2022/04/21	28.5	27.84	0	0.00	27.70	28.5	18,387	0.16%
2022/04/20	0.2	27.65	5	28.00	28.10	-4.8	18,500	-0.03%
2022/04/19	14	27.85	12	27.85	27.75	2	18,465	0.01%
2022/04/18	14.8	27.81	21.7	27.70	27.80	-6.8	18,595	-0.04%
2022/04/15	2	28.52	2	28.55	28.40	0	18,348	0.00%
2022/04/14	17.3	29.01	0	0.00	28.60	17.3	18,334	0.09%
2022/04/13	2	29.33	10	29.53	29.55	-8	18,102	-0.04%
2022/04/12	1	29.50	0	0.00	29.60	1	17,969	0.01%
2022/04/11	43	29.58	48	29.63	29.65	-5	17,812	-0.03%
2022/04/08	6	29.35	7	29.38	29.50	-1	17,646	-0.01%
2022/04/07	16.4	29.57	5.9	29.53	29.10	10.5	17,519	0.06%
2022/04/06	119.7	29.54	2	29.50	29.75	117.7	17,130	0.69%	大買/鉅額交易
2022/04/01	2.2	28.44	33	28.45	28.50	-30.8	16,701	-0.18%
2022/03/31	0.2	28.25	49	28.49	28.45	-48.8	16,554	-0.29%
2022/03/30	0	0.00	3	27.87	28.00	-3	16,221	-0.02%
2022/03/29	0	0.00	2	27.75	27.65	-2	15,994	-0.01%
2022/03/28	2	27.65	7	27.63	27.80	-5	15,957	-0.03%
2022/03/25	1.1	27.61	2	27.60	27.75	-0.9	15,883	-0.01%
2022/03/24	1	27.45	1.3	27.54	27.60	-0.3	15,791	0.00%
2022/03/23	10.4	27.45	52	27.43	27.50	-41.7	15,821	-0.26%
2022/03/22	6	26.95	1	27.10	27.20	5	15,653	0.03%
2022/03/21	22.2	27.06	0.1	27.00	27.00	22.1	15,565	0.14%
2022/03/18	0.1	27.00	3	27.05	27.00	-2.9	15,517	-0.02%
2022/03/17	12.2	26.57	3	26.57	26.55	9.2	15,079	0.06%
2022/03/16	0.3	26.12	1	26.20	26.30	-0.7	14,874	-0.01%
2022/03/15	2	25.75	1	25.85	25.90	1	14,711	0.01%
2022/03/14	5.2	25.65	0	0.00	25.95	5.2	14,695	0.04%
2022/03/11	2	25.55	0	0.00	25.60	2	14,709	0.01%
2022/03/10	1	25.50	7	25.54	25.75	-6	14,721	-0.04%
2022/03/09	1.5	25.20	0	0.00	25.10	1.5	14,629	0.01%
2022/03/08	11.6	24.99	5	25.10	25.05	6.6	14,503	0.05%
2022/03/07	41.3	25.46	11	25.28	25.50	30.3	14,280	0.21%
2022/03/04	11.4	25.98	0	0.00	26.00	11.4	14,549	0.08%
2022/03/03	1	26.25	1	26.25	26.25	0	14,587	0.00%
2022/03/02	0	0.00	3	26.20	26.25	-3	14,666	-0.02%
2022/03/01	3.2	26.05	0	0.00	26.10	3.2	14,606	0.02%
2022/02/25	11	25.53	0	0.00	25.70	11	14,418	0.08%
2022/02/24	15	25.89	0	0.00	25.85	15	13,978	0.11%
2022/02/23	1	26.10	10	26.05	26.25	-9	13,716	-0.07%
2022/02/22	3	25.98	0	0.00	26.20	3	13,725	0.02%
2022/02/21	1.2	26.22	1	26.35	26.35	0.2	13,701	0.00%
2022/02/18	4.4	26.41	0	0.00	26.35	4.4	13,812	0.03%
2022/02/17	1	26.55	2	26.55	26.60	-1	13,849	-0.01%
2022/02/16	2.2	26.40	3	26.38	26.35	-0.8	13,860	-0.01%
2022/02/15	1	26.30	0	0.00	26.20	1	13,890	0.01%
2022/02/14	10	26.15	8	26.15	26.40	2	13,880	0.01%
2022/02/11	1.5	26.45	0	0.00	26.55	1.5	13,718	0.01%
2022/02/10	1.2	26.39	2	26.43	26.60	-0.8	13,790	-0.01%
2022/02/09	0	0.00	42	26.44	26.55	-42	13,764	-0.31%
2022/02/08	7.1	25.87	5	26.10	26.20	2.1	13,636	0.02%
2022/02/07	14.2	25.27	4.1	25.65	25.75	10.1	13,397	0.08%
2022/01/26	11	25.10	0	0.00	25.15	11	13,050	0.08%
2022/01/25	67	24.80	21	24.80	25.10	46	13,017	0.35%
2022/01/24	1.1	24.86	2	24.85	25.15	-0.9	12,765	-0.01%
2022/01/21	24	25.16	7	25.05	25.20	17	12,770	0.13%
2022/01/20	6	25.32	6	25.50	25.50	0	12,567	0.00%
2022/01/19	3.8	25.28	1	25.30	25.35	2.8	12,445	0.02%
2022/01/18	0.3	25.36	0	0.00	25.35	0.3	12,468	0.00%
2022/01/17	12.6	25.32	52	25.50	25.35	-39.4	12,371	-0.32%
2022/01/14	9	25.67	1	25.65	25.50	8	12,245	0.07%
2022/01/13	1.1	25.52	5.1	25.63	25.80	-4	12,173	-0.03%
2022/01/12	1	25.40	3	25.37	25.55	-2	11,969	-0.02%
2022/01/11	7	25.08	15	25.38	25.45	-8	11,936	-0.07%
2022/01/10	5.4	24.95	0	0.00	25.10	5.4	11,772	0.05%
2022/01/07	0	0.00	8.4	25.03	25.00	-8.4	11,806	-0.07%
2022/01/06	2.8	24.72	0	0.00	24.80	2.8	11,623	0.02%
2022/01/05	3	24.49	0	0.00	24.65	3	11,484	0.03%
2022/01/04	0	0.00	2	24.45	24.50	-2	11,607	-0.02%
2022/01/03	16.2	24.45	2	24.55	24.40	14.2	11,606	0.12%
2021/12/30	5.1	24.50	2	24.53	24.50	3.1	11,545	0.03%
2021/12/29	12	24.54	2	24.50	24.55	10	11,615	0.09%
2021/12/28	4	24.33	10.1	24.31	24.35	-6.1	11,614	-0.05%
2021/12/27	1.1	24.29	0	0.00	24.25	1.1	11,573	0.01%
2021/12/24	0	0.00	39	24.20	24.20	-39	11,784	-0.33%
2021/12/23	8	24.13	0	0.00	24.15	8	11,908	0.07%
2021/12/22	3	24.00	0	0.00	24.10	3	12,045	0.02%
2021/12/20	7.2	24.00	0	0.00	23.95	7.2	12,072	0.06%
2021/12/17	0.2	24.00	3	24.15	24.15	-2.8	12,008	-0.02%
2021/12/16	0	0.00	13	23.90	23.95	-13	11,898	-0.11%
2021/12/15	0.4	24.05	0	0.00	23.90	0.4	12,243	0.00%
2021/12/14	6	23.87	0	0.00	23.90	6	12,569	0.05%
2021/12/13	5	24.27	3	24.13	24.10	2	12,520	0.02%
2021/12/10	11	24.08	3	24.07	24.10	8	12,483	0.06%
2021/12/09	14.1	23.99	1.1	24.00	24.00	13.1	12,461	0.10%
2021/12/08	2	23.95	50	23.95	24.00	-48	12,429	-0.39%
2021/12/07	22.1	23.71	6.1	23.81	24.00	16	12,364	0.13%
2021/12/06	3.2	23.72	0	0.00	23.80	3.2	12,355	0.03%
2021/12/03	1	23.70	0	0.00	23.75	1	12,455	0.01%
2021/12/02	2	23.58	4.1	23.51	23.70	-2.1	12,452	-0.02%
2021/12/01	0.2	23.30	2	23.45	23.60	-1.8	12,410	-0.01%
2021/11/29	2	23.28	0	0.00	23.30	2	11,718	0.02%
2021/11/26	3	23.53	1	23.50	23.50	2	11,677	0.02%
2021/11/25	2	23.65	0	0.00	23.80	2	11,846	0.02%
2021/11/22	1	23.70	2	23.73	23.70	-1	12,531	-0.01%
2021/11/19	20	23.75	12	23.81	23.75	8	12,989	0.06%
2021/11/18	0.5	23.90	189.8	23.90	24.00	-189.3	13,360	-1.42%	大賣/鉅額交易
2021/11/17	0	0.00	21	23.69	23.85	-21	13,323	-0.16%
2021/11/15	6.6	23.41	6	23.45	23.50	0.6	13,513	0.00%
2021/11/12	3	23.27	14.3	23.26	23.40	-11.3	13,464	-0.08%
2021/11/11	0	0.00	2.5	23.10	23.15	-2.5	13,651	-0.02%
2021/11/10	0	0.00	11	23.10	23.10	-11	13,777	-0.08%
2021/11/09	0	0.00	12.1	22.96	23.05	-12.1	13,822	-0.09%
2021/11/08	0	0.00	54.4	23.00	23.00	-54.4	13,749	-0.40%
2021/11/05	3.2	22.94	0	0.00	23.00	3.2	13,791	0.02%
2021/11/04	0.5	22.95	0.3	22.90	22.95	0.2	13,743	0.00%
2021/11/03	1	22.93	2.4	22.94	22.95	-1.4	13,836	-0.01%
2021/11/02	10	22.85	0.4	22.95	22.95	9.6	13,927	0.07%
2021/11/01	2.2	22.85	1	22.90	22.85	1.2	13,985	0.01%
2021/10/29	0	0.00	2	22.85	22.90	-2	13,998	-0.01%
2021/10/28	9	22.85	11	22.81	22.90	-2	13,916	-0.01%
2021/10/26	0	0.00	1	22.95	22.90	-1	14,081	-0.01%
2021/10/25	0	0.00	1	22.75	22.80	-1	13,961	-0.01%
2021/10/22	5	22.75	1.9	22.77	22.80	3.1	14,068	0.02%
2021/10/19	1	22.75	22	22.80	22.80	-21	14,230	-0.15%
2021/10/14	2	22.45	0	0.00	22.40	2	14,164	0.01%
2021/10/13	5.9	22.42	0	0.00	22.45	5.9	14,276	0.04%
2021/10/12	3	22.23	2	22.45	22.50	1	14,367	0.01%
2021/10/08	2	22.40	0	0.00	22.40	2	14,207	0.01%
2021/10/07	0	0.00	0.2	22.60	22.55	-0.2	14,274	0.00%
2021/10/06	3	22.37	6	22.36	22.40	-3	14,279	-0.02%
2021/10/05	4.1	22.47	0	0.00	22.35	4.1	14,240	0.03%
2021/10/04	1	22.35	0	0.00	22.45	1	14,218	0.01%
2021/10/01	14.2	22.32	8	22.30	22.40	6.2	14,208	0.04%
2021/09/29	1	22.35	0	0.00	22.55	1	13,960	0.01%
2021/09/28	2.9	22.51	0	0.00	22.55	2.9	13,853	0.02%
2021/09/27	1.2	22.61	0	0.00	22.60	1.2	13,842	0.01%
2021/09/24	0.5	22.65	0	0.00	22.60	0.5	13,838	0.00%
2021/09/23	2	22.43	2	22.50	22.50	0	13,891	0.00%
2021/09/22	11.2	22.23	4	22.20	22.25	7.2	13,936	0.05%
2021/09/17	10.2	22.55	2.2	22.65	22.50	8.1	13,614	0.06%
2021/09/16	0	0.00	1	22.65	22.75	-1	13,269	-0.01%
2021/09/15	1	22.60	1	22.65	22.65	0	13,272	0.00%
2021/09/14	0	0.00	1	22.65	22.70	-1	13,385	-0.01%
2021/09/10	4	22.43	5	22.45	22.50	-1	13,508	-0.01%
2021/09/09	1	22.40	0	0.00	22.35	1	13,836	0.01%
2021/09/08	11	22.45	0	0.00	22.55	11	13,836	0.08%
2021/09/07	4	22.51	10	22.55	22.55	-6	13,793	-0.04%
2021/09/06	8.3	22.73	0	0.00	22.65	8.3	13,824	0.06%
2021/09/02	2	22.60	0	0.00	22.60	2	13,843	0.01%
2021/09/01	1.2	22.76	0	0.00	22.85	1.2	13,752	0.01%
2021/08/31	11.4	22.65	55	22.60	22.90	-43.6	13,706	-0.32%
2021/08/30	7	22.61	1	22.60	22.80	6	13,469	0.04%
2021/08/27	4.3	22.34	6.6	22.12	22.45	-2.3	13,317	-0.02%
2021/08/26	25	21.98	9.3	22.01	22.10	15.7	13,130	0.12%
2021/08/25	14	23.09	5	23.05	23.05	9	12,765	0.07%
2021/08/24	4	23.01	6.2	23.05	23.10	-2.2	12,247	-0.02%
2021/08/23	2	23.00	3.2	23.00	23.05	-1.2	11,894	-0.01%
2021/08/20	4	23.00	5	23.01	23.00	-1	11,824	-0.01%
2021/08/19	15	23.02	1	23.05	23.00	14	12,066	0.12%
2021/08/18	4	23.08	0	0.00	23.15	4	11,913	0.03%
2021/08/17	4	23.06	23.1	23.03	23.15	-19.1	11,877	-0.16%
2021/08/16	0	0.00	3	22.93	23.00	-3	11,648	-0.03%
2021/08/13	10	23.05	17.2	23.01	23.10	-7.1	11,574	-0.06%
2021/08/11	182	23.10	200	23.00	23.10	-18	11,655	-0.15%	大買/大賣/
2021/08/10	1	22.95	30	23.00	23.00	-29	11,701	-0.25%
2021/08/09	2	22.90	0	0.00	23.05	2	12,092	0.02%
2021/08/05	3.2	23.02	2	23.00	23.10	1.2	12,567	0.01%
2021/08/04	0	0.00	4	22.98	23.00	-4	13,387	-0.03%
2021/08/03	0	0.00	5	23.00	23.00	-5	13,574	-0.04%
2021/08/02	2	22.85	6	22.88	22.95	-4	13,711	-0.03%
2021/07/30	2.9	22.81	0	0.00	22.75	2.9	13,755	0.02%
2021/07/29	1	22.80	0	0.00	22.90	1	13,733	0.01%
2021/07/28	0	0.00	1	22.70	22.80	-1	13,804	-0.01%
2021/07/27	0	0.00	52.4	22.86	22.90	-52.4	14,110	-0.37%
2021/07/26	0	0.00	1.5	23.10	22.85	-1.5	14,583	-0.01%
2021/07/23	4	23.00	3	23.00	23.00	1	14,578	0.01%
2021/07/22	0	0.00	9	22.93	22.95	-9	14,534	-0.06%
2021/07/21	0	0.00	8	22.81	22.85	-8	14,517	-0.06%
2021/07/20	1	22.75	0	0.00	22.75	1	14,656	0.01%
2021/07/19	0	0.00	1	22.90	23.00	-1	14,673	-0.01%
2021/07/16	4	22.90	9	22.92	22.95	-5	14,780	-0.03%
2021/07/15	0	0.00	0.5	22.85	22.85	-0.5	14,887	0.00%
2021/07/14	1	22.85	2	22.85	22.90	-1	14,975	-0.01%
2021/07/12	13	22.75	5.8	22.76	22.70	7.2	15,188	0.05%
2021/07/09	1.6	22.60	26	22.60	22.65	-24.4	15,270	-0.16%
2021/07/08	0	0.00	0.1	22.55	22.55	-0.1	15,284	0.00%
2021/07/07	2	22.53	0.1	22.50	22.50	1.9	15,334	0.01%
2021/07/06	5	22.60	7	22.60	22.60	-2	15,402	-0.01%
2021/07/05	3.3	22.51	32	22.55	22.60	-28.7	15,468	-0.19%
2021/07/01	2	22.50	0	0.00	22.50	2	15,588	0.01%
2021/06/30	0	0.00	1	22.65	22.70	-1	15,659	-0.01%
2021/06/28	0	0.00	1	22.50	22.60	-1	15,821	-0.01%
2021/06/25	0	0.00	43.3	22.45	22.45	-43.3	15,888	-0.27%
2021/06/23	0	0.00	5.6	22.41	22.40	-5.6	16,136	-0.03%
2021/06/22	0	0.00	5	22.30	22.25	-5	16,061	-0.03%
2021/06/21	2	22.10	35.5	22.18	22.35	-33.5	16,091	-0.21%
2021/06/18	12	22.10	1	22.35	22.10	11	16,007	0.07%
2021/06/17	0.1	22.20	0	0.00	22.30	0.1	15,716	0.00%
2021/06/16	0.2	22.30	0	0.00	22.30	0.2	16,117	0.00%
2021/06/15	0	0.00	0.1	22.25	22.30	-0.1	16,149	0.00%
2021/06/10	1	22.00	0	0.00	22.10	1	16,643	0.01%
2021/06/09	1	22.10	0	0.00	22.10	1	16,750	0.01%
2021/06/07	6.4	22.09	0	0.00	22.10	6.4	17,111	0.04%
2021/06/04	3	22.12	0	0.00	22.25	3	17,260	0.02%
2021/06/03	2	22.20	0	0.00	22.25	2	17,736	0.01%
2021/06/02	1	22.20	3	22.27	22.30	-2	17,919	-0.01%
2021/06/01	2.4	22.10	25	22.11	22.20	-22.6	17,974	-0.13%
2021/05/28	10.1	21.75	1.4	21.80	21.85	8.6	18,356	0.05%
2021/05/27	1	21.55	0	0.00	21.70	1	18,689	0.01%
2021/05/26	0	21.80	10.2	21.77	21.80	-10.1	18,767	-0.05%
2021/05/25	0	0.00	3	21.67	21.75	-3	18,950	-0.02%
2021/05/24	1	21.55	0	0.00	21.50	1	18,997	0.01%
2021/05/21	4	21.65	2	21.65	21.65	2	19,245	0.01%
2021/05/20	1	21.45	0	0.00	21.55	1	19,338	0.01%
2021/05/19	23.5	21.64	8	21.62	21.65	15.5	19,349	0.08%
2021/05/18	4	21.55	4	21.59	21.65	0	19,349	0.00%
2021/05/17	15	21.16	7	21.11	21.10	8	19,591	0.04%
2021/05/14	5	21.64	1	21.60	21.70	4	19,253	0.02%
2021/05/13	15.1	21.42	2	21.50	21.45	13.1	19,039	0.07%
2021/05/12	14	21.46	58.5	21.89	21.50	-44.5	18,657	-0.24%
2021/05/11	8.6	22.53	2	22.43	22.40	6.6	17,762	0.04%
2021/05/10	16	22.77	21	22.75	22.80	-5	17,585	-0.03%
2021/05/07	2	22.48	0.2	22.45	22.50	1.8	17,731	0.01%
2021/05/06	1	22.20	0	0.00	22.35	1	17,811	0.01%
2021/05/05	4.1	22.25	0	0.00	22.20	4.1	17,760	0.02%
2021/05/04	7	22.29	28.2	22.34	22.25	-21.2	17,799	-0.12%
2021/05/03	40.8	22.31	2.1	22.38	22.40	38.7	17,488	0.22%
2021/04/29	7	22.88	10.6	22.90	22.90	-3.6	17,233	-0.02%
2021/04/28	3.6	22.89	1.5	22.90	23.00	2.1	17,252	0.01%
2021/04/27	0	0.00	5.3	22.90	22.95	-5.3	17,516	-0.03%
2021/04/23	0	0.00	3	22.80	22.75	-3	17,481	-0.02%
2021/04/22	10	22.93	67	22.87	22.90	-57	17,542	-0.32%
2021/04/21	86	22.99	18	22.98	22.90	68	17,411	0.39%
2021/04/20	11.6	22.95	3.1	22.95	22.90	8.5	17,307	0.05%
2021/04/19	14	22.95	29	22.89	23.00	-15	17,248	-0.09%
2021/04/16	0	0.00	8	22.64	22.70	-8	17,151	-0.05%
2021/04/15	1	22.45	12	22.40	22.50	-11	17,364	-0.06%
2021/04/14	1.1	22.25	5	22.30	22.25	-4	17,322	-0.02%
2021/04/13	3.9	22.24	5	22.23	22.25	-1.1	17,373	-0.01%
2021/04/12	1	22.15	2.1	22.10	22.15	-1.1	17,373	-0.01%
2021/04/09	1	22.05	6.1	22.12	22.10	-5.1	17,436	-0.03%
2021/04/08	0	0.00	4.2	22.14	22.10	-4.2	17,463	-0.02%
2021/04/07	3.2	22.13	5	22.15	22.20	-1.8	17,684	-0.01%
2021/04/06	6.4	22.09	2.2	22.10	22.10	4.2	17,678	0.02%
2021/04/01	2	22.15	31.2	22.10	22.05	-29.2	17,607	-0.17%
2021/03/31	22	22.20	2	22.15	22.20	20	17,499	0.11%
2021/03/30	3	22.12	5	22.28	22.25	-2	17,349	-0.01%
2021/03/29	0	0.00	41.2	22.15	22.20	-41.2	17,225	-0.24%
2021/03/26	0	0.00	2	22.08	22.05	-2	17,110	-0.01%
2021/03/25	4	22.03	2	22.05	22.05	2	16,997	0.01%
2021/03/24	2	21.88	4	21.85	21.90	-2	17,042	-0.01%
2021/03/23	11.4	21.83	1	21.80	21.85	10.4	17,006	0.06%
2021/03/22	0	0.00	1	21.80	21.85	-1	17,098	-0.01%
2021/03/19	33	21.58	0	0.00	21.50	33	17,165	0.19%
2021/03/18	14	21.95	0	0.00	21.95	14	16,788	0.08%
2021/03/17	26	21.92	0	0.00	21.90	26	16,831	0.15%
2021/03/16	2.1	22.03	6	22.12	22.15	-3.9	16,770	-0.02%
2021/03/15	0.1	21.80	1.1	21.90	21.95	-1	17,043	-0.01%
2021/03/12	1	21.61	0	0.00	21.75	1	17,330	0.01%
2021/03/11	1	21.70	1	21.80	21.60	0	17,493	0.00%
2021/03/10	6	21.53	3	21.58	21.60	3	17,361	0.02%
2021/03/09	0	0.00	11	21.50	21.50	-11	17,252	-0.06%
2021/03/08	7.7	21.11	0	0.00	21.10	7.7	16,883	0.05%
2021/03/05	3.5	21.17	2	21.15	21.10	1.5	16,766	0.01%
2021/03/04	42	21.19	6	21.20	21.05	36	17,400	0.21%
2021/03/03	0	0.00	0	21.30	21.25	0	17,280	0.00%
2021/03/02	1	21.30	18	21.31	21.15	-17	17,097	-0.10%
2021/02/26	47	20.98	10	21.13	20.85	37	16,741	0.22%
2021/02/25	2	21.27	4	21.29	21.35	-2	16,235	-0.01%
2021/02/24	4	21.13	1	21.10	21.10	3	16,143	0.02%
2021/02/23	0	0.00	7	21.02	21.10	-7	16,111	-0.04%
2021/02/22	4	20.85	24	20.91	20.80	-20	15,976	-0.13%
2021/02/19	34	20.80	0	0.00	20.90	34	16,074	0.21%
2021/02/18	2	20.80	5	20.95	20.85	-3	16,145	-0.02%
2021/02/17	4.2	20.71	20	20.70	20.80	-15.8	16,250	-0.10%
2021/02/05	25.5	20.53	1	20.50	20.60	24.5	15,959	0.15%
2021/02/04	8	20.40	10	20.40	20.40	-2	16,049	-0.01%
2021/02/03	3	20.45	0	0.00	20.40	3	16,418	0.02%
2021/02/02	2.2	20.39	1	20.40	20.40	1.2	16,717	0.01%
2021/02/01	1	20.35	18.4	20.35	20.30	-17.4	16,805	-0.10%
2021/01/29	5.1	20.24	0	0.00	20.20	5.1	16,838	0.03%
2021/01/28	2	20.30	2	20.30	20.35	0	16,605	0.00%
2021/01/27	11	20.45	0	0.00	20.40	11	16,491	0.07%
2021/01/26	20.1	20.52	0	0.00	20.45	20.1	16,490	0.12%
2021/01/25	4	20.69	2	20.48	20.70	2	16,461	0.01%
2021/01/22	51.9	20.46	0	0.00	20.40	51.9	16,638	0.31%
2021/01/21	6	20.62	10	20.70	20.50	-4	16,522	-0.02%
2021/01/20	44	20.67	23	20.69	20.50	21	16,491	0.13%
2021/01/19	6	20.91	0	0.00	20.90	6	16,147	0.04%
2021/01/18	4	20.89	0.2	21.05	20.95	3.8	16,144	0.02%
2021/01/15	6.1	21.17	0.1	21.15	21.05	6	16,036	0.04%
2021/01/14	0	21.30	2	21.25	21.30	-2	16,029	-0.01%
2021/01/13	2	21.30	3	21.35	21.25	-1	16,070	-0.01%
2021/01/12	6.2	21.28	5	21.30	21.30	1.2	16,086	0.01%
2021/01/11	0	0.00	0	21.50	21.50	0	16,130	0.00%
2021/01/08	0	0.00	16	21.47	21.50	-16	16,091	-0.10%
2021/01/07	2	21.15	13.2	21.20	21.25	-11.2	15,881	-0.07%
2021/01/06	20	21.03	2	21.10	21.00	18	15,806	0.11%
2021/01/05	27.5	21.11	0	0.00	21.25	27.5	15,685	0.18%
2021/01/04	2	21.18	0	0.00	21.10	2	15,707	0.01%
2020/12/31	0.8	21.30	11	21.26	21.35	-10.2	15,600	-0.07%
2020/12/30	5.1	21.24	21	21.15	21.35	-15.9	15,531	-0.10%
2020/12/29	5.3	20.80	51	20.80	20.90	-45.7	15,347	-0.30%
2020/12/28	1	20.75	0	0.00	20.80	1	15,271	0.01%
2020/12/25	21.3	20.80	0.3	20.85	20.80	21	15,315	0.14%
2020/12/24	6	20.74	30	20.70	20.70	-24	15,388	-0.16%
2020/12/23	0	0.00	2	20.70	20.70	-2	15,549	-0.01%
2020/12/22	0	0.00	2	20.80	20.70	-2	15,733	-0.01%
2020/12/21	36	20.79	0	0.00	20.80	36	16,113	0.22%
2020/12/18	8.2	20.70	0	0.00	20.75	8.2	16,333	0.05%
2020/12/17	2	20.68	0	0.00	20.70	2	16,399	0.01%
2020/12/16	13.1	20.70	25.3	20.75	20.75	-12.3	16,431	-0.07%
2020/12/15	37	20.56	2	20.55	20.60	35	16,446	0.21%
2020/12/14	16	20.80	9	20.80	20.65	7	16,425	0.04%
2020/12/11	10	20.70	81	20.88	20.85	-70.9	16,384	-0.43%
2020/12/10	53.4	20.57	4	20.63	20.60	49.4	16,209	0.30%
2020/12/09	57.7	20.54	56.9	20.46	20.60	0.8	15,936	0.00%
2020/12/08	78.5	20.85	0	0.00	20.85	78.5	15,427	0.51%
2020/12/07	15	21.23	0.1	21.30	21.30	14.9	15,022	0.10%
2020/12/04	32.1	21.35	5	21.30	21.35	27.1	14,919	0.18%
2020/12/03	6.2	21.20	0	0.00	21.25	6.2	14,870	0.04%
2020/12/02	225	21.25	2	21.20	21.35	223	14,919	1.49%	大買/鉅額交易
2020/12/01	1	21.30	0	0.00	21.40	1	15,101	0.01%
2020/11/30	8	21.29	1	21.30	21.30	7	15,230	0.05%
2020/11/27	2	21.38	0	0.00	21.40	2	14,897	0.01%
2020/11/26	1	21.35	0	0.00	21.50	1	14,990	0.01%
2020/11/25	0	0.00	2.1	21.50	21.50	-2.1	15,331	-0.01%
2020/11/24	4	21.45	10	21.55	21.50	-6	15,346	-0.04%
2020/11/23	10	21.56	4	21.51	21.60	6	15,409	0.04%
2020/11/20	5	21.57	0	0.00	21.60	5	15,382	0.03%
2020/11/19	3	21.67	0	0.00	21.70	3	15,365	0.02%
2020/11/18	1	21.65	18	21.80	21.80	-17	15,276	-0.11%
2020/11/17	0	0.00	4	21.60	21.65	-4	15,116	-0.03%
2020/11/16	6	21.63	1	21.65	21.65	5	15,413	0.03%
2020/11/13	1	21.30	0	0.00	21.50	1	15,386	0.01%
2020/11/12	4	21.40	6	21.37	21.40	-2	15,490	-0.01%
2020/11/11	4	21.65	39	21.65	21.75	-35	15,461	-0.23%
2020/11/10	2	21.35	3	21.33	21.45	-1	15,358	-0.01%
2020/11/09	3.5	21.01	7.1	21.06	21.05	-3.6	15,268	-0.02%
2020/11/05	3.3	20.70	3.1	20.69	20.80	0.3	15,553	0.00%
2020/11/04	8	20.51	13.6	20.48	20.50	-5.6	15,732	-0.04%
2020/11/03	5.7	20.46	12	20.47	20.60	-6.3	17,096	-0.04%
2020/11/02	10	20.23	11	20.33	20.45	-1	17,755	-0.01%
2020/10/30	81	20.13	30	20.05	20.05	51	18,137	0.28%
2020/10/29	9	20.16	13	20.22	20.15	-4	18,163	-0.02%
2020/10/28	5.1	20.24	0.2	20.35	20.30	5	18,424	0.03%
2020/10/27	5.4	20.31	0	0.00	20.40	5.4	18,600	0.03%
2020/10/26	13	20.34	2	20.30	20.40	11	19,031	0.06%
2020/10/23	5	20.22	0	0.00	20.30	5	19,443	0.03%
2020/10/22	16	20.23	3	20.20	20.40	13	19,734	0.07%
2020/10/21	4.9	20.24	0	0.00	20.20	4.9	19,868	0.02%
2020/10/20	12	20.26	10	20.20	20.25	2	19,924	0.01%
2020/10/19	5	20.45	0	0.00	20.35	5	19,994	0.03%
2020/10/16	7	20.36	0	0.00	20.30	7	20,192	0.03%
2020/10/15	4	20.49	1	20.55	20.45	3	20,375	0.01%
2020/10/14	5	20.60	1	20.65	20.60	4	20,450	0.02%
2020/10/13	16	20.62	2	20.60	20.65	14	20,613	0.07%
2020/10/12	5	20.67	6	20.71	20.75	-1	20,746	0.00%
2020/10/08	0	0.00	2	20.73	20.80	-2	20,795	-0.01%
2020/10/07	11	20.70	3	20.77	20.70	8	20,850	0.04%
2020/10/06	5.5	20.79	6	20.80	20.85	-0.5	21,024	0.00%
2020/10/05	13	20.62	0	0.00	20.65	13	21,185	0.06%
2020/09/30	22.5	20.65	0	0.00	20.55	22.5	21,281	0.11%
2020/09/29	17	20.62	0	0.00	20.60	17	21,381	0.08%
2020/09/28	8	20.26	25	20.46	20.60	-17	21,493	-0.08%
2020/09/25	7	20.12	6	20.11	20.15	1	21,576	0.00%
2020/09/24	35	19.94	3	20.00	19.90	32	21,593	0.15%
2020/09/23	17	20.23	27.1	20.25	20.20	-10.1	21,306	-0.05%
2020/09/22	5	20.51	2	20.55	20.45	3	21,229	0.01%
2020/09/21	11	20.73	1.1	20.71	20.70	9.9	21,153	0.05%
2020/09/18	8	20.85	0	0.00	20.90	8	21,191	0.04%
2020/09/17	12.5	20.91	1	20.90	20.85	11.5	21,134	0.05%
2020/09/16	4	20.96	5	21.00	21.05	-1	21,189	0.00%
2020/09/15	15	20.90	2	20.95	21.00	13	21,158	0.06%
2020/09/14	7	20.83	11	20.90	20.90	-4	21,452	-0.02%
2020/09/11	4	20.78	0	0.00	20.90	4	21,704	0.02%
2020/09/10	19	20.77	0	0.00	20.90	19	21,867	0.09%
2020/09/09	18	20.73	0	0.00	20.90	18	22,015	0.08%
2020/09/08	24	20.80	0	0.00	20.95	24	22,113	0.11%
2020/09/07	13.6	20.78	0	0.00	20.85	13.6	22,380	0.06%
2020/09/04	17	20.74	20.1	20.78	20.70	-3.1	22,636	-0.01%
2020/09/03	7	20.82	20	20.95	20.90	-13	22,626	-0.06%
2020/09/02	23	20.95	0	0.00	20.95	23	22,613	0.10%
2020/09/01	13	21.15	10	21.20	21.15	3	22,376	0.01%
2020/08/31	6	21.29	0	0.00	21.25	6	22,326	0.03%
2020/08/28	13	21.31	0.4	21.50	21.40	12.6	22,284	0.06%
2020/08/27	4	21.30	0.1	21.40	21.25	3.9	22,554	0.02%
2020/08/26	15	21.34	1	21.35	21.40	14	22,568	0.06%
2020/08/24	45	21.47	0	0.00	21.35	45	23,389	0.19%
2020/08/21	17	21.46	0	0.00	21.55	17	23,510	0.07%
2020/08/20	65	21.56	20	21.48	21.35	45	23,586	0.19%
2020/08/19	2	21.80	40	21.90	21.80	-38	23,248	-0.16%
2020/08/18	22	21.70	10	21.70	21.85	12	23,146	0.05%
2020/08/17	3	21.68	2	21.60	21.85	1	23,119	0.00%
2020/08/14	20	21.70	5	21.70	21.65	15	23,106	0.06%
2020/08/13	47	21.83	1	21.90	21.85	46	22,898	0.20%
2020/08/12	13	21.76	36	21.80	21.80	-23	22,848	-0.10%
2020/08/11	10	21.99	0	0.00	21.90	10	22,657	0.04%
2020/08/10	16.3	22.07	0	0.00	22.05	16.3	22,512	0.07%
2020/08/07	117	22.08	0	0.00	22.05	117	22,375	0.52%	大買/鉅額交易
2020/08/06	32	23.83	6	23.81	23.90	26	21,100	0.12%
2020/08/05	3.2	23.67	30	23.69	23.70	-26.8	20,604	-0.13%
2020/08/04	0	0.00	20	23.45	23.45	-20	20,273	-0.10%
2020/08/03	13	23.45	11	23.52	23.35	2	20,124	0.01%
2020/07/31	32.5	23.65	0	0.00	23.60	32.5	19,865	0.16%
2020/07/30	5	23.60	30	23.74	23.80	-25	19,824	-0.13%
2020/07/29	20	23.50	15	23.60	23.55	5	19,509	0.03%
2020/07/28	16	23.08	6	23.20	23.15	10	19,384	0.05%
2020/07/27	7	23.07	1	23.05	23.00	6	19,502	0.03%
2020/07/24	5	23.32	5	23.30	23.25	0	19,610	0.00%
2020/07/23	6	23.45	34	23.45	23.40	-28	19,689	-0.14%
2020/07/22	0	0.00	19.1	23.39	23.50	-19.1	19,983	-0.10%
2020/07/21	4	23.20	45	23.27	23.20	-41	20,274	-0.20%
2020/07/17	0	0.00	19	23.12	23.10	-19	20,389	-0.09%
2020/07/16	10	23.08	2	23.05	23.00	8.1	20,541	0.04%
2020/07/15	0	0.00	0	23.10	23.10	0	20,460	0.00%
2020/07/14	9	23.00	2	23.00	22.95	7	20,634	0.03%
2020/07/13	5	22.98	1	23.05	23.00	4	20,771	0.02%
2020/07/10	4	22.99	6	22.92	23.00	-2	20,880	-0.01%
2020/07/09	5	23.20	21	23.15	23.10	-16	20,974	-0.08%
2020/07/08	0	0.00	10	23.20	23.15	-10	21,036	-0.05%
2020/07/07	21	23.10	38	23.16	23.20	-17	21,085	-0.08%
2020/07/06	8.2	23.22	17	23.18	23.25	-8.8	21,036	-0.04%
2020/07/03	5.1	22.95	13	22.95	22.95	-7.9	20,969	-0.04%
2020/07/02	20	22.80	3	22.85	22.90	17	21,013	0.08%
2020/07/01	28	22.75	100	22.87	22.75	-72	21,091	-0.34%
2020/06/30	25	22.65	0	0.00	22.65	25	21,044	0.12%
2020/06/29	43	22.57	2	22.60	22.65	41	21,241	0.19%
2020/06/24	30	22.72	0	22.75	22.70	30	21,403	0.14%
2020/06/23	5	22.55	7	22.75	22.75	-2	21,747	-0.01%
2020/06/22	7	22.50	6	22.52	22.65	1	21,869	0.00%
2020/06/19	48	22.56	0.1	22.65	22.50	48	22,331	0.21%
2020/06/18	71	22.64	0	0.00	22.60	71	22,537	0.32%
2020/06/17	42	22.72	1	22.85	22.80	41	22,695	0.18%
2020/06/16	6	22.81	35	22.96	22.75	-29	23,541	-0.12%
2020/06/15	40	22.68	16	22.70	22.60	24	24,996	0.10%
2020/06/12	25	22.78	11	22.63	22.85	14	25,738	0.05%
2020/06/11	13	23.23	10	23.10	23.00	3	26,333	0.01%
2020/06/10	1	23.35	37	23.23	23.50	-36	26,541	-0.14%
2020/06/09	13.4	23.07	5	23.10	23.10	8.4	27,478	0.03%
2020/06/05	10.8	23.09	7	23.15	23.15	3.8	28,075	0.01%
2020/06/04	35	23.08	0	0.00	23.15	35	28,505	0.12%
2020/06/03	22	23.19	14.1	23.14	23.20	7.9	28,829	0.03%
2020/06/02	1	23.05	20	23.10	23.10	-19	28,794	-0.07%
2020/06/01	8	22.93	21	23.05	22.95	-13	28,723	-0.05%
2020/05/29	3	22.35	0	0.00	22.85	3	28,679	0.01%
2020/05/28	20	22.63	10	22.50	22.50	10	28,147	0.04%
2020/05/27	0	0.00	1	22.40	22.60	-1	28,477	0.00%
2020/05/26	1	22.30	24	22.36	22.30	-23	28,564	-0.08%
2020/05/25	16	21.98	3.1	22.04	22.10	12.9	28,663	0.05%
2020/05/22	4.1	22.00	0	0.00	21.95	4.1	28,784	0.01%
2020/05/21	5	22.20	33	22.17	22.20	-28	28,738	-0.10%
2020/05/20	13	22.05	31	22.15	22.10	-18	28,722	-0.06%
2020/05/19	0	0.00	4	22.14	22.10	-4	28,825	-0.01%
2020/05/18	3	21.85	0	0.00	21.80	3	28,773	0.01%
2020/05/15	3	21.88	0	0.00	21.80	3	28,813	0.01%
2020/05/14	6	21.85	0	0.00	21.90	6	28,788	0.02%
2020/05/13	3.1	21.98	0	0.00	21.95	3.1	28,675	0.01%
2020/05/12	34	22.00	0	0.00	21.95	34	28,629	0.12%
2020/05/11	34	22.02	15	22.05	22.00	19	28,507	0.07%
2020/05/08	1	21.75	0	0.00	21.75	1	28,415	0.00%
2020/05/07	0	0.00	0.4	21.85	21.75	-0.4	28,399	0.00%
2020/05/06	29.4	21.66	0	0.00	21.65	29.4	28,314	0.10%
2020/05/05	9	21.95	2	21.90	21.80	7	28,213	0.02%
2020/05/04	34	21.54	20	21.73	21.65	14	28,264	0.05%
2020/04/30	11	22.16	41	22.23	22.05	-30	28,054	-0.11%
2020/04/29	14	21.69	15	21.64	21.65	-1	27,876	0.00%
2020/04/28	21	21.20	3	21.20	21.30	18	27,816	0.06%
2020/04/27	15	21.03	11	21.00	21.00	4	28,550	0.01%
2020/04/24	17	20.56	0	0.00	20.60	17	28,270	0.06%
2020/04/23	23	20.03	1	19.95	19.95	22	27,791	0.08%
2020/04/22	18	19.90	1	19.90	19.95	17	27,573	0.06%
2020/04/21	37	20.13	0	0.00	20.10	37	27,350	0.14%
2020/04/20	57.4	20.86	6	20.87	20.85	51.4	27,149	0.19%
2020/04/17	3	21.10	5	21.35	21.00	-2	27,172	-0.01%
2020/04/16	2	21.03	7	21.07	21.10	-5	26,963	-0.02%
2020/04/15	49	21.11	1	21.15	21.20	48	26,808	0.18%
2020/04/14	0	0.00	12	20.75	21.00	-12	26,794	-0.04%
2020/04/10	37	20.51	26	20.56	20.60	11	26,350	0.04%
2020/04/09	0	0.00	2.3	19.99	20.15	-2.3	26,141	-0.01%
2020/04/08	2	19.93	2	19.95	19.95	0	26,046	0.00%
2020/04/07	3.2	19.82	3	19.73	19.75	0.2	25,842	0.00%
2020/04/06	1	19.50	5	19.75	19.50	-4	25,612	-0.02%
2020/04/01	2	19.50	0	0.00	19.50	2	25,371	0.01%
2020/03/31	24	19.58	1	19.75	19.65	23	25,177	0.09%
2020/03/30	4	19.34	0	0.00	19.60	4	24,766	0.02%
2020/03/27	2	19.78	15	19.86	19.85	-13	24,421	-0.05%
2020/03/26	11	19.39	36	19.49	19.45	-25	23,970	-0.10%
2020/03/25	4	19.46	4	19.50	19.50	0	23,915	0.00%
2020/03/24	41	18.84	30	18.64	18.60	11	23,630	0.05%
2020/03/23	20	18.15	0	0.00	17.95	20	23,369	0.09%
2020/03/20	22	18.21	2.6	18.70	18.65	19.4	23,198	0.08%
2020/03/19	46	17.51	27	17.62	17.25	19	22,229	0.09%
2020/03/18	10	19.14	9.9	19.04	19.05	0.1	20,736	0.00%
2020/03/17	40	19.43	56	19.35	19.45	-16	19,882	-0.08%
2020/03/16	23	20.41	4	20.49	20.10	19	18,962	0.10%
2020/03/13	46	20.50	8.1	20.73	21.15	37.9	18,356	0.21%
2020/03/12	33	21.92	4	21.85	21.80	29	17,142	0.17%
2020/03/11	1	22.60	0.3	22.80	22.65	0.7	16,380	0.00%
2020/03/10	10	22.47	28	22.46	22.60	-18	16,170	-0.11%
2020/03/09	20	22.74	5	22.80	22.70	15	15,642	0.10%
2020/03/06	13.2	23.28	0	0.00	23.25	13.2	15,037	0.09%
2020/03/05	9.8	23.55	0	0.00	23.55	9.8	14,724	0.07%
2020/03/04	2	23.35	0	0.00	23.50	2	14,668	0.01%
2020/03/03	2	23.43	48	23.41	23.50	-46	14,488	-0.32%
2020/03/02	44	23.24	55.5	23.25	23.20	-11.5	14,264	-0.08%
2020/02/27	7	23.70	27	23.69	23.70	-20	14,559	-0.14%
2020/02/26	15	23.82	58	23.90	23.90	-43	14,324	-0.30%
2020/02/25	2	23.90	10	23.95	24.00	-8	14,066	-0.06%
2020/02/24	37	24.09	0	0.00	24.10	37	13,918	0.27%
2020/02/21	0	0.00	0.7	24.50	24.40	-0.7	13,810	0.00%
2020/02/20	3	24.65	10	24.65	24.50	-7	13,714	-0.05%
2020/02/19	0	0.00	1	24.55	24.60	-1	13,555	-0.01%
2020/02/18	1	24.20	4.6	24.31	24.40	-3.6	13,428	-0.03%
2020/02/17	0	0.00	5	24.17	24.20	-5	13,343	-0.04%
2020/02/14	0	0.00	1	24.05	24.10	-1	13,343	-0.01%
2020/02/13	1	24.05	2	24.10	24.10	-1	13,349	-0.01%
2020/02/12	11	24.05	1	24.05	24.00	10	13,399	0.07%
2020/02/11	7	24.06	0	0.00	24.10	7	13,312	0.05%
2020/02/10	1	23.90	16	24.04	24.05	-15	13,321	-0.11%
2020/02/07	6.2	24.04	0	0.00	24.10	6.2	13,408	0.05%
2020/02/06	12	24.05	22	24.06	24.15	-10	13,448	-0.07%
2020/02/05	1	23.75	0	0.00	23.80	1	13,457	0.01%
2020/02/04	7	23.39	0	0.00	23.55	7	13,309	0.05%
2020/02/03	10.4	23.23	9	23.34	23.45	1.4	13,336	0.01%
2020/01/31	1	23.60	25.6	23.70	23.60	-24.6	13,143	-0.19%
2020/01/30	70.3	23.67	37.1	23.61	23.50	33.1	12,848	0.26%
2020/01/20	1	24.55	2	24.50	24.55	-1	11,839	-0.01%
2020/01/16	2	24.00	35	23.96	24.00	-33	11,577	-0.29%
2020/01/15	6	23.95	1.2	24.00	24.00	4.8	11,652	0.04%
2020/01/14	1	23.95	13	24.00	24.00	-12	11,648	-0.10%
2020/01/13	0	0.00	6.1	23.83	23.90	-6.1	11,468	-0.05%
2020/01/10	2	23.55	5.3	23.60	23.60	-3.3	11,338	-0.03%
2020/01/09	0	0.00	2	23.40	23.50	-2	11,236	-0.02%
2020/01/08	6.1	23.28	10	23.25	23.25	-3.9	11,153	-0.03%
2020/01/06	1	23.70	0	0.00	23.70	1	10,787	0.01%
2020/01/03	0	0.00	25.7	23.76	23.85	-25.7	10,770	-0.24%
2019/12/31	0	0.00	1	23.80	23.70	-1	10,678	-0.01%
2019/12/30	0	0.00	2	23.93	23.95	-2	10,638	-0.02%
2019/12/27	0	0.00	1	23.85	23.95	-1	10,620	-0.01%
2019/12/26	0	0.00	13.2	23.82	23.85	-13.2	10,649	-0.12%
2019/12/25	2	23.80	0	0.00	23.85	2	10,913	0.02%
2019/12/24	3	23.82	0	0.00	23.85	3	11,117	0.03%
2019/12/23	4	23.85	3	23.82	23.95	1	11,246	0.01%
2019/12/20	2	24.05	7	24.01	23.90	-5	11,508	-0.04%
2019/12/19	0	0.00	6.1	23.80	24.00	-6.1	11,463	-0.05%
2019/12/18	0	0.00	15	23.84	23.90	-15	11,314	-0.13%
2019/12/17	0	0.00	32	23.35	23.60	-32	11,273	-0.28%
2019/12/13	0	0.00	6.8	23.26	23.30	-6.8	11,039	-0.06%
2019/12/12	2	22.95	2.6	23.10	23.10	-0.6	10,927	-0.01%
2019/12/11	2	23.00	0	0.00	22.95	2	10,866	0.02%
2019/12/10	0	0.00	7	22.97	23.00	-7	10,902	-0.06%
2019/12/09	0	0.00	0.1	23.00	23.00	-0.1	11,082	0.00%
2019/12/05	1.1	23.00	0	0.00	22.90	1.1	11,528	0.01%
2019/12/03	0	0.00	0.4	23.00	23.00	-0.4	11,580	0.00%
2019/11/29	0	0.00	11	22.90	22.95	-11	11,612	-0.09%
2019/11/27	6.1	22.94	0	0.00	23.00	6.1	11,783	0.05%
2019/11/26	2	22.75	0.2	23.00	23.00	1.8	11,788	0.02%
2019/11/25	2	22.80	0	0.00	22.80	2	10,965	0.02%
2019/11/22	9	22.80	1	22.75	22.90	8	11,170	0.07%
2019/11/21	0.9	22.80	2	22.70	22.65	-1.1	11,226	-0.01%
2019/11/20	0	0.00	1	22.80	22.90	-1	11,233	-0.01%
2019/11/18	0	0.00	1	22.70	22.80	-1	11,331	-0.01%
2019/11/08	1	22.65	0	0.00	22.80	1	11,848	0.01%
2019/11/07	0	0.00	20	22.75	22.75	-20	12,405	-0.16%
2019/11/06	5	22.85	0	0.00	22.75	5	12,798	0.04%
2019/11/05	2.1	22.68	11	22.65	22.75	-8.9	12,933	-0.07%
2019/11/04	0	0.00	7	22.60	22.70	-7	13,020	-0.05%
2019/11/01	0	0.00	0	22.50	22.50	0	13,185	0.00%
2019/10/31	0	0.00	3	22.40	22.35	-3	13,385	-0.02%
2019/10/30	30	22.25	36	22.30	22.35	-6	13,344	-0.05%
2019/10/28	0	0.00	1	22.30	22.30	-1	13,625	-0.01%
2019/10/25	0	0.00	11	22.20	22.30	-11	13,741	-0.08%
2019/10/24	1.7	22.20	14	22.16	22.20	-12.3	13,792	-0.09%
2019/10/23	22	21.98	0	0.00	22.00	22	13,820	0.16%
2019/10/22	26	22.11	0	0.00	22.25	26	13,707	0.19%
2019/10/18	2	22.10	0	0.00	22.05	2	13,716	0.01%
2019/10/17	0	0.00	0.5	22.15	22.10	-0.5	13,774	0.00%
2019/10/16	1	22.05	0	0.00	22.10	1	13,738	0.01%
2019/10/15	0	0.00	5	22.05	22.05	-5	13,859	-0.04%
2019/10/14	0	0.00	8	21.99	22.05	-8	13,958	-0.06%
2019/10/09	5	21.85	0	0.00	21.85	5	13,990	0.04%
2019/10/08	2.8	22.10	0	0.00	22.10	2.8	13,947	0.02%
2019/10/04	0	0.00	7	21.94	22.00	-7	14,101	-0.05%
2019/10/03	16	21.82	0	0.00	21.80	16	14,166	0.11%
2019/10/02	1	21.95	0	0.00	21.95	1	14,160	0.01%
2019/10/01	7	22.11	15	22.10	22.05	-8	14,155	-0.06%
2019/09/27	40.5	21.86	0	0.00	21.80	40.5	13,955	0.29%
2019/09/25	11	21.90	10	22.10	22.10	1	13,860	0.01%
2019/09/24	5	22.15	0	22.20	22.15	5	13,610	0.04%
2019/09/20	1	22.25	21	22.25	22.40	-20	13,608	-0.15%
2019/09/18	0.6	22.35	3	22.18	22.25	-2.4	13,475	-0.02%
2019/09/17	0	0.00	2	22.05	22.20	-2	13,455	-0.01%
2019/09/16	1	22.05	0	0.00	22.10	1	13,651	0.01%
2019/09/11	25	21.99	0	0.00	22.00	25	13,909	0.18%
2019/09/10	3	21.88	10	21.90	22.00	-7	13,768	-0.05%
2019/09/09	0.2	21.75	0	0.00	21.65	0.2	13,534	0.00%
2019/09/06	5	21.45	0	0.00	21.55	5	13,409	0.04%
2019/09/05	2.3	21.51	0	0.00	21.50	2.3	13,401	0.02%
2019/09/04	12	21.28	10	21.33	21.45	2	13,652	0.01%
2019/09/03	16	21.38	0	0.00	21.35	16	13,704	0.12%
2019/09/02	1	21.50	5	21.50	21.50	-4	13,908	-0.03%
2019/08/30	0	0.00	2	21.45	21.50	-2	14,109	-0.01%
2019/08/29	5	21.20	0	0.00	21.20	5	14,016	0.04%
2019/08/28	6	21.21	5.2	21.30	21.20	0.8	14,105	0.01%
2019/08/27	6	21.06	2	21.25	21.25	4	14,236	0.03%
2019/08/26	8	21.20	148	21.20	21.20	-140	14,353	-0.98%	大賣/鉅額交易
2019/08/23	4.6	21.46	0	0.00	21.45	4.6	14,436	0.03%
2019/08/21	6	21.16	1	21.25	21.15	5	14,802	0.03%
2019/08/20	6	21.33	0	0.00	21.30	6	14,756	0.04%
2019/08/19	4	21.35	6.3	21.32	21.35	-2.3	14,771	-0.02%
2019/08/16	5	21.10	1	21.35	21.25	4	14,775	0.03%
2019/08/15	5	21.09	1	21.15	21.15	4	14,743	0.03%
2019/08/14	19	21.23	21	21.25	21.20	-2	14,896	-0.01%
2019/08/13	16	21.27	3	21.20	21.15	13	14,958	0.09%
2019/08/12	11	21.49	4	21.55	21.55	7	14,659	0.05%
2019/08/08	3	22.60	4	22.70	22.80	-1	14,130	-0.01%
2019/08/07	2	22.73	5.1	22.75	22.70	-3.1	13,781	-0.02%
2019/08/02	9	22.88	0	0.00	22.95	9	13,376	0.07%
2019/08/01	2	23.10	0	0.00	23.10	2	13,283	0.02%
2019/07/31	0	0.00	2	23.35	23.40	-2	13,181	-0.02%
2019/07/30	0	0.00	1	23.25	23.25	-1	12,971	-0.01%
2019/07/29	0	0.00	7.1	23.10	23.10	-7.1	12,951	-0.05%
2019/07/26	0	23.10	0	0.00	23.10	0	13,022	0.00%
2019/07/25	2	23.10	2	23.05	23.15	0	13,305	0.00%
2019/07/23	1	23.10	0.2	23.05	23.10	0.8	13,579	0.01%
2019/07/22	10	23.05	1	23.10	23.10	9	13,645	0.07%
2019/07/19	0	0.00	21	23.05	23.10	-21	13,669	-0.15%
2019/07/17	0	0.00	3	23.03	23.10	-3	13,705	-0.02%
2019/07/16	0	0.00	10	22.95	23.00	-10	13,557	-0.07%
2019/07/15	0	0.00	1	22.95	22.90	-1	13,661	-0.01%
2019/07/11	2	22.85	4.8	22.94	22.90	-2.8	13,821	-0.02%
2019/07/05	0.6	22.85	0	0.00	22.85	0.6	13,944	0.00%
2019/07/04	0	0.00	7.7	22.74	22.80	-7.7	14,021	-0.05%
2019/07/03	10	22.70	0	0.00	22.75	10	14,147	0.07%
2019/07/02	2	22.70	0	0.00	22.80	2	14,214	0.01%
2019/06/28	0	0.00	0.3	22.75	22.80	-0.3	14,211	0.00%
2019/06/27	0	0.00	5	22.80	22.75	-5	14,267	-0.04%
2019/06/26	0	0.00	11.1	22.75	22.70	-11.1	14,310	-0.08%
2019/06/25	0	0.00	11	22.75	22.70	-11	14,438	-0.08%
2019/06/24	0	0.00	1	22.60	22.70	-1	14,435	-0.01%
2019/06/21	0	0.00	2	22.60	22.50	-2	14,485	-0.01%
2019/06/20	0	0.00	5	22.55	22.70	-5	14,356	-0.03%
2019/06/19	0	0.00	11	22.60	22.70	-11	14,359	-0.08%
2019/06/18	0	0.00	1	22.25	22.30	-1	14,115	-0.01%
2019/06/13	6	22.13	1	22.10	22.15	5	14,388	0.03%
2019/06/12	11.1	21.99	12.4	22.02	21.95	-1.3	14,568	-0.01%
2019/06/11	14	22.53	0	0.00	22.25	14	14,295	0.10%
2019/06/10	0	0.00	8.1	22.70	22.75	-8.1	14,171	-0.06%
2019/06/05	2.6	22.58	12	22.65	22.50	-9.4	13,920	-0.07%
2019/06/04	0	0.00	1	22.45	22.60	-1	13,830	-0.01%
2019/06/03	5	22.36	0	0.00	22.35	5	13,739	0.04%
2019/05/31	0	0.00	1	22.40	22.60	-1	13,666	-0.01%
2019/05/29	0	0.00	10	22.25	22.30	-10	13,525	-0.07%
2019/05/27	2	22.15	16	22.15	22.15	-14	13,278	-0.11%
2019/05/24	0	0.00	1	22.00	22.10	-1	13,360	-0.01%
2019/05/22	2	21.90	0	0.00	21.95	2	13,370	0.01%
2019/05/21	0	0.00	5.1	22.15	22.20	-5.1	13,414	-0.04%
2019/05/20	0	0.00	1.5	21.80	21.85	-1.5	13,181	-0.01%
2019/05/17	0	0.00	2	21.60	21.55	-2	13,055	-0.02%
2019/05/16	27	21.45	12	21.50	21.50	15	13,093	0.11%
2019/05/14	0	0.00	4	21.35	21.40	-4	13,298	-0.03%
2019/05/13	1	21.55	0	0.00	21.50	1	13,300	0.01%
2019/05/10	1	21.80	10	21.65	21.60	-9	13,452	-0.07%
2019/05/09	2	21.78	0	0.00	21.70	2	13,437	0.01%
2019/05/08	0	0.00	1	21.90	21.90	-1	13,381	-0.01%
2019/05/07	0.6	21.95	2	22.00	21.95	-1.4	13,383	-0.01%
2019/05/06	3	21.75	1	21.75	21.80	2	13,447	0.01%
2019/05/03	10.5	22.10	4.1	22.05	22.00	6.3	13,361	0.05%
2019/05/02	0	0.00	1	22.05	22.00	-1	13,187	-0.01%
2019/04/30	0	0.00	5	21.99	22.05	-5	12,997	-0.04%
2019/04/29	0.6	21.80	4	21.83	21.90	-3.4	12,813	-0.03%
2019/04/26	0	0.00	0.3	21.60	21.60	-0.3	12,793	0.00%
2019/04/25	3	21.53	5	21.60	21.60	-2	12,795	-0.02%
2019/04/24	4	21.41	18	21.40	21.50	-14	12,837	-0.11%
2019/04/23	0	0.00	0.3	21.40	21.40	-0.3	13,070	0.00%
2019/04/22	2.7	21.42	0	0.00	21.35	2.7	13,112	0.02%
2019/04/19	11	21.36	17	21.41	21.55	-6	13,184	-0.05%
2019/04/18	2	21.25	0	0.00	21.35	2	13,089	0.02%
2019/04/17	0	0.00	0.8	21.35	21.35	-0.8	13,227	-0.01%
2019/04/16	0	0.00	24	21.26	21.30	-24	13,163	-0.18%
2019/04/15	0	0.00	2	21.30	21.30	-2	13,179	-0.02%
2019/04/09	2	21.20	1	21.25	21.25	1	13,024	0.01%
2019/04/08	0.6	21.20	0	0.00	21.15	0.6	12,939	0.00%
2019/04/01	5	21.10	1	21.15	21.10	4	12,738	0.03%
2019/03/29	15	21.00	6.1	21.00	21.10	8.9	12,527	0.07%
2019/03/28	6.7	21.01	3	21.00	21.05	3.7	12,396	0.03%
2019/03/27	1	21.05	0	0.00	21.10	1	12,282	0.01%
2019/03/26	1	20.95	120	20.99	21.10	-119	12,412	-0.96%	大賣/鉅額交易
2019/03/25	5	20.92	0	0.00	20.90	5	12,408	0.04%
2019/03/22	0	0.00	39	21.10	21.10	-39	12,398	-0.31%
2019/03/21	12	21.01	0	0.00	21.10	12	12,367	0.10%
2019/03/20	1	21.00	2	21.10	21.10	-1	12,349	-0.01%
2019/03/18	0	0.00	1	20.95	21.00	-1	12,225	-0.01%
2019/03/15	2	20.95	0	0.00	20.85	2	12,204	0.02%
2019/03/14	0	0.00	4	21.00	20.95	-4	12,020	-0.03%
2019/03/13	2	20.88	1	21.00	21.00	1	12,131	0.01%
2019/03/11	1	20.80	0	0.00	20.80	1	12,255	0.01%
2019/03/08	0	0.00	0.9	20.95	20.85	-0.9	12,463	-0.01%
2019/03/07	0	0.00	12	20.91	20.95	-12	13,755	-0.09%
2019/03/06	0.6	20.95	64	20.90	20.90	-63.4	13,759	-0.46%
2019/03/05	12	20.85	0	0.00	20.80	12	13,811	0.09%
2019/03/04	1	20.75	21	20.93	20.95	-20	13,833	-0.14%
2019/02/27	1	20.70	43	20.80	20.80	-42	13,662	-0.31%
2019/02/26	2	20.75	6	20.70	20.80	-4	13,556	-0.03%
2019/02/25	3	20.70	0	0.00	20.80	3	13,491	0.02%
2019/02/22	3	20.65	0	0.00	20.80	3	13,473	0.02%
2019/02/21	0	0.00	2	20.60	20.70	-2	13,426	-0.01%
2019/02/20	0	0.00	113.2	20.60	20.60	-113.2	13,380	-0.85%	大賣/鉅額交易
2019/02/19	0	0.00	15	20.62	20.55	-15	13,330	-0.11%
2019/02/15	9	20.54	0	0.00	20.50	9	13,282	0.07%
2019/02/14	0	0.00	5	20.70	20.60	-5	13,277	-0.04%
2019/02/13	1	20.60	5	20.65	20.60	-4	13,139	-0.03%
2019/02/12	0	0.00	23	20.50	20.60	-23	12,983	-0.18%
2019/02/11	6.3	20.44	23.9	20.45	20.40	-17.6	13,010	-0.14%
2019/01/30	0	0.00	2	20.40	20.40	-2	12,914	-0.02%
2019/01/29	0	0.00	5	20.32	20.35	-5	12,803	-0.04%
2019/01/25	12	20.20	0	0.00	20.25	12	12,709	0.09%
2019/01/23	6	20.10	0	0.00	20.10	6	12,812	0.05%
2019/01/22	3	20.08	0	0.00	20.25	3	12,967	0.02%
2019/01/21	11	20.11	6	20.20	20.15	5	12,872	0.04%
2019/01/18	0	0.00	13	20.20	20.20	-13	12,918	-0.10%
2019/01/17	10	19.95	0	0.00	20.05	10	13,148	0.08%
2019/01/16	10	20.00	1	20.00	20.00	9	13,252	0.07%
2019/01/15	103	20.00	0	0.00	20.15	103	13,330	0.77%	大買/鉅額交易
2019/01/14	21	20.02	0	0.00	20.20	21	13,072	0.16%
2019/01/11	30	20.15	2.6	20.12	20.20	27.4	13,167	0.21%
2019/01/10	12	20.11	12	20.19	20.20	0	13,134	0.00%
2019/01/09	10	20.15	1	20.20	20.20	9	13,208	0.07%
2019/01/08	1	19.90	0.6	20.00	19.95	0.4	13,166	0.00%
2019/01/07	1.3	19.96	6	19.96	20.00	-4.7	13,344	-0.04%
2019/01/04	1	19.75	1	19.85	19.85	0	13,757	0.00%
2019/01/03	0	0.00	1	19.90	19.90	-1	14,644	-0.01%
2019/01/02	34	19.76	8	20.00	19.80	26	14,784	0.18%
2018/12/26	1	19.65	5	19.70	19.70	-4	15,158	-0.03%
2018/12/25	1	19.65	0	0.00	19.65	1	15,243	0.01%
2018/12/24	5	19.65	0	0.00	19.80	5	15,418	0.03%
2018/12/22	2	19.70	0	0.00	19.70	2	15,400	0.01%
2018/12/21	1	19.75	0	0.00	19.75	1	15,610	0.01%
2018/12/19	1	19.80	37	19.80	19.90	-36	15,710	-0.23%
2018/12/18	11	19.79	40	19.75	19.80	-29	15,626	-0.19%
2018/12/17	0	0.00	6	19.85	19.85	-6	15,797	-0.04%
2018/12/12	0	0.00	1	19.80	19.75	-1	15,670	-0.01%
2018/12/11	5	19.78	0	0.00	19.75	5	15,534	0.03%
2018/12/10	0	0.00	13	19.79	19.75	-13	15,478	-0.08%
2018/12/07	3.3	19.89	0	0.00	19.85	3.3	15,470	0.02%
2018/12/06	6	19.87	2.5	19.92	19.90	3.5	15,479	0.02%
2018/12/05	3	19.97	1	19.95	19.95	2	15,370	0.01%
2018/12/04	5	20.00	0	0.00	20.00	5	15,341	0.03%
2018/12/03	1	20.00	0.4	20.10	20.05	0.6	15,249	0.00%
2018/11/30	57	20.11	1	20.35	19.95	56	14,999	0.37%
2018/11/29	0	0.00	2	20.30	20.20	-2	13,787	-0.01%
2018/11/27	1	20.10	0	0.00	20.35	1	13,689	0.01%
2018/11/23	9	20.29	0	0.00	20.30	9	13,674	0.07%
2018/11/22	0	0.00	11	20.30	20.35	-11	13,672	-0.08%
2018/11/21	0	0.00	0.4	20.35	20.35	-0.4	13,660	0.00%
2018/11/20	0	0.00	6	20.45	20.40	-6	13,651	-0.04%
2018/11/19	0	0.00	5	20.40	20.45	-5	13,610	-0.04%
2018/11/16	2	20.40	1	20.35	20.40	1	13,653	0.01%
2018/11/15	0	0.00	102	20.25	20.30	-102	13,690	-0.75%	大賣/鉅額交易
2018/11/14	0	0.00	1	20.10	20.40	-1	13,744	-0.01%
2018/11/13	1	19.95	0	0.00	20.00	1	13,770	0.01%
2018/11/09	1	20.25	6	20.20	20.25	-5	13,745	-0.04%
2018/11/08	1	20.10	30	20.25	20.30	-29	13,805	-0.21%
2018/11/07	1	19.95	0	0.00	20.00	1	13,680	0.01%
2018/11/06	0.3	19.90	0	0.00	19.85	0.3	13,744	0.00%
2018/11/05	0	0.00	51	19.60	19.75	-51	14,503	-0.35%
2018/11/02	0	0.00	5	19.50	19.65	-5	15,174	-0.03%
2018/11/01	3	19.45	0	0.00	19.40	3	15,487	0.02%
2018/10/31	9	19.49	0	0.00	19.55	9	15,679	0.06%
2018/10/30	107	19.35	0	0.00	19.40	107	15,741	0.68%	大買/鉅額交易
2018/10/29	1	19.40	0	0.00	19.40	1	15,706	0.01%
2018/10/26	13	19.43	50	19.35	19.50	-37	15,824	-0.23%
2018/10/25	5	19.26	0.1	19.50	19.40	4.9	15,814	0.03%
2018/10/24	3	19.43	2.1	19.46	19.50	0.9	15,712	0.01%
2018/10/23	5	19.68	5	19.70	19.60	0	15,663	0.00%
2018/10/18	4	19.75	2	19.80	19.80	2	15,881	0.01%
2018/10/16	8	19.80	0	0.00	19.80	8	15,759	0.05%
2018/10/15	7.4	19.87	1	19.85	19.80	6.4	15,581	0.04%
2018/10/12	114	19.98	46.4	20.09	20.10	67.6	15,337	0.44%	大買/
2018/10/11	24	20.06	1	20.10	19.95	23	14,895	0.15%
2018/10/09	2.3	20.61	0	0.00	20.60	2.3	13,961	0.02%
2018/10/08	2	20.43	7	20.55	20.50	-5	13,803	-0.04%
2018/10/05	4	20.41	5	20.50	20.40	-1	13,606	-0.01%
2018/10/04	25.1	20.50	0	0.00	20.50	25.1	13,384	0.19%
2018/10/03	20	20.55	0	0.00	20.55	20	13,224	0.15%
2018/10/02	26.5	20.64	0	0.00	20.60	26.5	13,181	0.20%
2018/09/28	4	20.86	0.1	20.95	20.80	3.9	13,046	0.03%
2018/09/27	0	0.00	2	20.85	20.95	-2	12,889	-0.02%
2018/09/26	2	20.85	0.3	20.90	20.80	1.7	12,705	0.01%
2018/09/25	6	20.72	11	20.74	20.80	-5	12,703	-0.04%
2018/09/21	1	20.65	11	20.68	20.70	-10	12,669	-0.08%
2018/09/20	4	20.60	4.2	20.60	20.60	-0.2	12,513	0.00%
2018/09/19	1	20.45	1	20.50	20.55	0	12,606	0.00%
2018/09/18	14	20.45	22.2	20.45	20.40	-8.2	12,690	-0.06%
2018/09/17	24	20.40	10	20.40	20.40	14	12,752	0.11%
2018/09/14	4	20.45	0	0.00	20.45	4	12,890	0.03%
2018/09/13	6	20.40	0	0.00	20.55	6	13,007	0.05%
2018/09/12	0	0.00	2	20.40	20.40	-2	13,026	-0.02%
2018/09/11	7	20.35	0	0.00	20.40	7	13,095	0.05%
2018/09/10	2	20.38	6	20.35	20.35	-4	13,387	-0.03%
2018/09/07	3	20.43	30	20.43	20.40	-27	13,665	-0.20%
2018/09/06	0.3	20.55	4	20.35	20.50	-3.8	13,713	-0.03%
2018/09/04	19	20.44	0	0.00	20.45	19	13,715	0.14%
2018/09/03	0	0.00	2.1	20.42	20.50	-2.1	13,686	-0.02%
2018/08/31	0	0.00	3	20.55	20.55	-3	13,770	-0.02%
2018/08/30	30	20.45	2	20.40	20.40	28	13,775	0.20%
2018/08/28	35	20.40	4	20.40	20.45	31	13,931	0.22%
2018/08/27	5	20.40	16.4	20.40	20.35	-11.4	13,980	-0.08%
2018/08/24	9	20.45	0	0.00	20.50	9	14,136	0.06%
2018/08/23	0	0.00	5	20.55	20.55	-5	15,122	-0.03%
2018/08/22	3	20.50	100	20.45	20.50	-97	15,393	-0.63%
2018/08/20	18	20.26	35	20.25	20.35	-17	15,243	-0.11%
2018/08/17	0	0.00	5	20.25	20.25	-5	15,218	-0.03%
2018/08/16	20	20.15	14	20.11	20.15	6	15,237	0.04%
2018/08/15	8.4	20.22	7	20.30	20.20	1.4	15,188	0.01%
2018/08/14	4	20.30	1	20.35	20.35	3	15,051	0.02%
2018/08/13	6	20.41	13	20.38	20.40	-7	15,029	-0.05%
2018/08/10	69	20.44	20	20.50	20.50	49	14,979	0.33%
2018/08/09	20	21.33	23.9	21.33	21.35	-3.9	14,262	-0.03%
2018/08/08	43	21.26	2	21.20	21.30	41	13,596	0.30%
2018/08/07	1	21.30	1	21.20	21.25	0	13,425	0.00%
2018/08/06	5.6	21.16	10	21.20	21.20	-4.4	13,258	-0.03%
2018/08/03	0.7	21.05	0	0.00	21.05	0.7	13,145	0.01%
2018/08/02	2	21.00	111	21.05	20.95	-109	13,076	-0.83%	大賣/鉅額交易
2018/08/01	0.5	21.05	0	0.00	21.05	0.5	12,969	0.00%
2018/07/31	11	21.00	0.1	21.00	21.05	10.9	12,901	0.08%
2018/07/30	10	21.00	7	20.98	21.00	3	12,737	0.02%
2018/07/27	5	21.00	16	21.00	21.00	-11	12,644	-0.09%
2018/07/26	121	20.85	7	20.85	20.90	114	12,461	0.91%	大買/鉅額交易
2018/07/25	1	20.85	0	0.00	20.80	1	12,412	0.01%
2018/07/24	0	0.00	8	20.80	20.85	-8	12,438	-0.06%
2018/07/20	0	0.00	2	20.70	20.70	-2	12,632	-0.02%
2018/07/18	0	0.00	4	20.75	20.75	-4	12,722	-0.03%
2018/07/17	5	20.65	1	20.70	20.60	4	12,746	0.03%
2018/07/16	0	0.00	1	20.70	20.60	-1	12,769	-0.01%
2018/07/13	10	20.65	0	0.00	20.65	10	12,872	0.08%
2018/07/12	6	20.55	11	20.55	20.60	-5	12,895	-0.04%
2018/07/11	3	20.40	0	0.00	20.40	3	12,950	0.02%
2018/07/10	0	0.00	11	20.50	20.50	-11	12,983	-0.08%
2018/07/09	0.6	20.45	1	20.45	20.35	-0.4	13,016	0.00%
2018/07/06	3	20.18	10	20.20	20.25	-7	13,005	-0.05%
2018/07/05	3	20.25	0	0.00	20.20	3	12,962	0.02%
2018/07/03	0	0.00	1	20.30	20.20	-1	13,139	-0.01%
2018/07/02	6	20.32	0	0.00	20.30	6	13,109	0.05%
2018/06/29	0	0.00	10.1	20.50	20.60	-10.1	13,082	-0.08%
2018/06/28	1	20.45	0	0.00	20.35	1	12,928	0.01%
2018/06/27	5	20.36	8	20.43	20.35	-3	12,830	-0.02%
2018/06/26	5	20.40	0	0.00	20.35	5	12,851	0.04%
2018/06/25	0	0.00	1	20.55	20.45	-1	12,814	-0.01%
2018/06/22	1	20.60	0	0.00	20.65	1	12,807	0.01%
2018/06/20	0	0.00	2.4	20.56	20.50	-2.4	12,782	-0.02%
2018/06/19	22	20.49	0	0.00	20.40	22	12,743	0.17%
2018/06/14	6.2	20.80	0	0.00	20.70	6.2	12,164	0.05%
2018/06/13	111	20.94	0	0.00	20.90	111	12,149	0.91%	大買/鉅額交易
2018/06/12	4	21.00	0	0.00	20.90	4	12,537	0.03%
2018/06/11	0.2	21.10	0	0.00	21.10	0.2	12,523	0.00%
2018/06/08	27	20.96	0	0.00	21.05	27	12,609	0.21%
2018/06/07	20	21.00	16	21.06	21.10	4	12,728	0.03%
2018/06/06	0.6	20.95	5.1	20.90	21.00	-4.5	12,734	-0.04%
2018/06/05	10	20.90	9	20.90	20.90	1	12,607	0.01%
2018/06/04	0	0.00	40	20.80	20.85	-40	12,524	-0.32%
2018/06/01	5	20.40	21	20.60	20.75	-16	12,550	-0.13%
2018/05/31	3	20.55	0.4	20.50	20.35	2.6	12,429	0.02%
2018/05/30	5	20.62	0	0.00	20.55	5	11,583	0.04%
2018/05/28	1	20.80	0	0.00	20.95	1	11,623	0.01%
2018/05/25	13	20.70	0.1	20.80	20.85	12.9	11,844	0.11%
2018/05/24	2	20.70	0	0.00	20.75	2	11,927	0.02%
2018/05/23	10	20.65	0	0.00	20.60	10	12,047	0.08%
2018/05/22	8	20.75	1	20.80	20.70	7	12,129	0.06%
2018/05/21	1	20.75	0	0.00	20.80	1	12,281	0.01%
2018/05/18	0	0.00	1	20.80	20.80	-1	12,497	-0.01%
2018/05/17	0	0.00	95	20.71	20.65	-95	12,745	-0.75%
2018/05/16	1	20.60	5	20.65	20.65	-4	12,786	-0.03%
2018/05/15	4	20.70	1	20.75	20.55	3	13,080	0.02%
2018/05/11	0	0.00	11	20.50	20.60	-11	13,895	-0.08%
2018/05/10	0	0.00	3	20.35	20.35	-3	13,823	-0.02%
2018/05/09	1	20.30	5	20.31	20.30	-4	13,841	-0.03%
2018/05/08	0.6	20.40	2	20.35	20.35	-1.4	13,913	-0.01%
2018/05/07	6	20.30	0	0.00	20.30	6	13,992	0.04%
2018/05/04	0	0.00	10	20.35	20.30	-10	13,988	-0.07%
2018/05/03	0	0.00	10	20.45	20.40	-10	13,969	-0.07%
2018/04/30	1	20.35	1	20.40	20.40	0	14,058	0.00%
2018/04/26	0	0.00	10	20.50	20.50	-10	13,954	-0.07%
2018/04/25	1	20.45	0	0.00	20.50	1	13,979	0.01%
2018/04/24	3	20.50	51	20.45	20.50	-48	14,070	-0.34%
2018/04/19	0	0.00	31	20.33	20.40	-31	14,392	-0.22%
2018/04/17	3	20.17	0	0.00	20.25	3	14,531	0.02%
2018/04/16	5.8	20.26	0	0.00	20.25	5.8	14,616	0.04%
2018/04/13	0	0.00	1	20.30	20.30	-1	14,736	-0.01%
2018/04/12	0	0.00	8	20.30	20.35	-8	14,991	-0.05%
2018/04/11	4	20.30	0	0.00	20.30	4	15,149	0.03%
2018/04/10	3	20.23	32	20.30	20.30	-29	15,179	-0.19%
2018/04/09	4.3	20.17	23	20.20	20.20	-18.7	15,205	-0.12%
2018/04/03	3	20.25	0	0.00	20.20	3	15,129	0.02%
2018/04/02	0	0.00	10	20.30	20.25	-10	15,180	-0.07%
2018/03/31	1	20.25	2	20.25	20.30	-1	15,155	-0.01%
2018/03/30	3	20.20	0	0.00	20.25	3	15,169	0.02%
2018/03/29	4	20.13	5	20.15	20.25	-1	15,097	-0.01%
2018/03/27	0	0.00	2	20.15	20.20	-2	14,848	-0.01%
2018/03/26	8	20.02	0	0.00	20.05	8	14,743	0.05%
2018/03/22	20	20.10	5	20.07	20.15	15	14,604	0.10%
2018/03/21	7	20.10	0	0.00	20.10	7	14,523	0.05%
2018/03/20	5	20.10	0	0.00	20.10	5	14,697	0.03%
2018/03/19	2	20.18	2	20.15	20.20	0	14,759	0.00%
2018/03/16	6	20.13	0	0.00	20.15	6	14,755	0.04%
2018/03/15	2	20.05	0	0.00	20.05	2	14,458	0.01%
2018/03/14	4	20.15	0	0.00	20.15	4	14,458	0.03%
2018/03/13	0	0.00	103	20.13	20.15	-103	14,528	-0.71%	大賣/鉅額交易
2018/03/12	7	20.00	0	0.00	20.05	7	14,424	0.05%
2018/03/08	0	0.00	1	19.90	19.90	-1	14,711	-0.01%
2018/03/06	0.3	20.00	0	0.00	19.95	0.3	14,871	0.00%
2018/03/05	3	19.80	4	19.81	19.80	-1	15,202	-0.01%
2018/03/02	11.7	19.74	0	0.00	19.80	11.7	15,164	0.08%
2018/03/01	5	19.95	0	0.00	19.95	5	15,094	0.03%
2018/02/27	6	20.07	0	0.00	20.00	6	15,014	0.04%
2018/02/26	3	20.00	5	20.05	20.10	-2	14,821	-0.01%
2018/02/23	1	20.00	0.2	20.00	19.90	0.8	14,730	0.01%
2018/02/22	3	19.67	0.8	19.95	19.85	2.2	14,828	0.02%
2018/02/21	1	19.65	0	0.00	19.75	1	14,934	0.01%
2018/02/12	2	19.50	0	0.00	19.45	2	14,828	0.01%
2018/02/09	7	19.48	0	0.00	19.45	7	14,731	0.05%
2018/02/08	1	19.65	0	0.00	19.70	1	14,738	0.01%
2018/02/07	5	19.70	44	19.80	19.65	-39	14,846	-0.26%
2018/02/06	15	19.63	87	19.58	19.50	-72	14,673	-0.49%
2018/02/05	1.3	19.96	6	20.00	20.10	-4.7	13,880	-0.03%
2018/02/02	0	0.00	2	20.15	20.15	-2	13,758	-0.01%
2018/02/01	10	20.15	5	20.15	20.15	5	13,744	0.04%
2018/01/31	20	19.95	24.9	20.06	20.15	-4.9	13,795	-0.04%
2018/01/30	16	20.08	26	20.16	20.05	-10	13,776	-0.07%
2018/01/26	0	0.00	17	20.09	20.05	-17	14,056	-0.12%
2018/01/25	3	20.00	0	0.00	20.10	3	14,021	0.02%
2018/01/24	0	0.00	10	19.95	20.00	-10	14,001	-0.07%
2018/01/23	21	19.95	5	20.00	20.00	16	14,034	0.11%
2018/01/22	61	20.00	0	0.00	20.00	61	14,205	0.43%
2018/01/19	0	0.00	1	20.00	20.05	-1	14,874	-0.01%
2018/01/18	29	20.05	0.5	20.00	20.05	28.5	15,315	0.19%
2018/01/17	0	0.00	2	20.00	20.05	-2	15,281	-0.01%
2018/01/16	1	19.95	0	0.00	20.00	1	15,215	0.01%
2018/01/15	0	0.00	1	19.90	20.00	-1	15,109	-0.01%
2018/01/12	10	19.80	100	19.80	19.85	-90	15,158	-0.59%
2018/01/11	7	19.85	0	0.00	19.85	7	15,111	0.05%
2018/01/10	2.5	19.81	12.7	19.81	19.85	-10.2	15,259	-0.07%
2018/01/09	0.5	19.85	1	19.85	19.85	-0.5	15,173	0.00%
2018/01/08	6	19.85	10.2	19.83	19.85	-4.2	15,307	-0.03%
2018/01/05	44.3	19.60	0	0.00	19.70	44.3	15,164	0.29%
2018/01/04	5	19.55	12.3	19.59	19.60	-7.3	15,330	-0.05%
2018/01/03	6	19.55	0	0.00	19.55	6	15,580	0.04%
2018/01/02	1	19.50	7	19.46	19.55	-6	15,625	-0.04%