第一金 (2892)-富邦-民雄券商分點個股進出

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
27.90
漲跌
▲0.15
漲幅
+0.54%
成交量
21,452張
產業
上市金融類股
2208人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－富邦-民雄券商分點個股進出

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

富邦-民雄券商分點個股進出
富邦-民雄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
2021/01/29	12	20.26	100	20.25	20.20	-88	16,838	-0.52%
2021/01/28	8	20.32	0	0.00	20.35	8	16,605	0.05%
2021/01/27	5	20.50	0	0.00	20.40	5	16,491	0.03%
2021/01/26	12	20.50	0	0.00	20.45	12	16,490	0.07%
2021/01/25	74	20.59	2.2	20.42	20.70	71.8	16,461	0.44%
2021/01/22	38	20.44	1	20.40	20.40	37	16,638	0.22%
2021/01/21	9	20.63	0	0.00	20.50	9	16,522	0.05%
2021/01/20	14	20.69	2	20.70	20.50	12	16,491	0.07%
2021/01/19	1.3	20.91	0	0.00	20.90	1.3	16,147	0.01%
2021/01/18	3	20.92	3	20.90	20.95	0	16,144	0.00%
2021/01/14	0.3	21.30	50	21.25	21.30	-49.7	16,029	-0.31%
2021/01/12	2	21.45	0	0.00	21.30	2	16,086	0.01%
2021/01/11	3	21.38	0	0.00	21.50	3	16,130	0.02%
2021/01/08	0	0.00	13	21.37	21.50	-13	16,091	-0.08%
2021/01/07	0	0.00	10.1	21.13	21.25	-10.1	15,881	-0.06%
2021/01/06	11	21.10	0	0.00	21.00	11	15,806	0.07%
2021/01/05	1	21.10	0	0.00	21.25	1	15,685	0.01%
2021/01/04	23.1	21.16	0.1	21.21	21.10	23	15,707	0.15%
2020/12/31	0.5	21.35	0	0.00	21.35	0.5	15,600	0.00%
2020/12/30	0	0.00	61	21.01	21.35	-61	15,531	-0.39%
2020/12/28	0	0.00	41	20.75	20.80	-41	15,271	-0.27%
2020/12/25	0	0.00	2	20.75	20.80	-2	15,315	-0.01%
2020/12/24	5	20.70	0	0.00	20.70	5	15,388	0.03%
2020/12/23	0	0.00	1	20.60	20.70	-1	15,549	-0.01%
2020/12/22	21	20.80	1.4	20.80	20.70	19.6	15,733	0.12%
2020/12/21	0	0.00	0.1	20.90	20.80	-0.1	16,113	0.00%
2020/12/18	0	0.00	1	20.75	20.75	-1	16,333	-0.01%
2020/12/15	12	20.55	2.8	20.61	20.60	9.2	16,446	0.06%
2020/12/14	2	20.73	20	20.75	20.65	-18	16,425	-0.11%
2020/12/11	56	20.77	0	0.00	20.85	56	16,384	0.34%
2020/12/10	3.4	20.58	39	20.57	20.60	-35.6	16,209	-0.22%
2020/12/09	22	20.51	4	20.50	20.60	18	15,936	0.11%
2020/12/08	39.3	20.81	10	20.82	20.85	29.3	15,427	0.19%
2020/12/07	13	21.20	81	21.34	21.30	-68	15,022	-0.45%
2020/12/04	2	21.30	0.1	21.35	21.35	1.9	14,919	0.01%
2020/12/03	6	21.23	0	0.00	21.25	6	14,870	0.04%
2020/12/02	10	21.20	0	0.00	21.35	10	14,919	0.07%
2020/12/01	5	21.27	0	0.00	21.40	5	15,101	0.03%
2020/11/30	14.4	21.35	0	0.00	21.30	14.4	15,230	0.09%
2020/11/27	5	21.40	0	0.00	21.40	5	14,897	0.03%
2020/11/26	2	21.40	0	0.00	21.50	2	14,990	0.01%
2020/11/25	0	0.00	0.3	21.55	21.50	-0.3	15,331	0.00%
2020/11/24	2.6	21.50	0	0.00	21.50	2.6	15,346	0.02%
2020/11/23	3	21.57	2	21.53	21.60	1	15,409	0.01%
2020/11/20	1	21.50	22	21.60	21.60	-21	15,382	-0.14%
2020/11/19	10	21.70	3	21.65	21.70	7	15,365	0.05%
2020/11/18	0	0.00	24	21.74	21.80	-24	15,276	-0.16%
2020/11/17	0	0.00	25	21.61	21.65	-25	15,116	-0.17%
2020/11/16	5	21.55	40	21.56	21.65	-35	15,413	-0.23%
2020/11/13	6	21.38	0	0.00	21.50	6	15,386	0.04%
2020/11/12	0	0.00	10	21.40	21.40	-10	15,490	-0.06%
2020/11/11	15	21.66	7	21.67	21.75	8	15,461	0.05%
2020/11/10	100	21.40	53	21.35	21.45	47	15,358	0.31%
2020/11/09	103	20.95	8	21.13	21.05	95	15,268	0.62%	大買/
2020/11/06	5	20.75	2	20.75	20.90	3	15,375	0.02%
2020/11/05	0	0.00	12	20.68	20.80	-12	15,553	-0.08%
2020/11/03	6	20.51	1	20.50	20.60	5	17,096	0.03%
2020/11/02	1	20.10	0	0.00	20.45	1	17,755	0.01%
2020/10/30	7	20.09	2	20.10	20.05	5	18,137	0.03%
2020/10/29	3	20.20	0	0.00	20.15	3	18,163	0.02%
2020/10/28	1	20.35	0	0.00	20.30	1	18,424	0.01%
2020/10/26	2	20.33	2	20.40	20.40	0	19,031	0.00%
2020/10/23	6.3	20.22	0	0.00	20.30	6.3	19,443	0.03%
2020/10/22	0.5	20.45	1	20.40	20.40	-0.5	19,734	0.00%
2020/10/21	4.3	20.21	0	0.00	20.20	4.3	19,868	0.02%
2020/10/20	7	20.25	6	20.25	20.25	1	19,924	0.01%
2020/10/19	1	20.35	0	0.00	20.35	1	19,994	0.01%
2020/10/15	1	20.50	0	0.00	20.45	1	20,375	0.00%
2020/10/13	3	20.60	0	0.00	20.65	3	20,613	0.01%
2020/10/12	4	20.73	0	0.00	20.75	4	20,746	0.02%
2020/10/08	0.6	20.85	0	0.00	20.80	0.6	20,795	0.00%
2020/10/07	4	20.78	0	0.00	20.70	4	20,850	0.02%
2020/10/06	28.7	20.71	1	20.80	20.85	27.7	21,024	0.13%
2020/10/05	20	20.60	0	0.00	20.65	20	21,185	0.09%
2020/09/29	0	0.00	1	20.70	20.60	-1	21,381	0.00%
2020/09/28	6.3	20.44	0	0.00	20.60	6.3	21,493	0.03%
2020/09/25	57	20.15	0	0.00	20.15	57	21,576	0.26%
2020/09/24	14	19.95	0	0.00	19.90	14	21,593	0.06%
2020/09/23	7	20.26	1	20.20	20.20	6	21,306	0.03%
2020/09/22	13	20.50	0	0.00	20.45	13	21,229	0.06%
2020/09/21	0.7	20.85	0	0.00	20.70	0.7	21,153	0.00%
2020/09/18	2	20.80	0	0.00	20.90	2	21,191	0.01%
2020/09/17	1	20.85	0	0.00	20.85	1	21,134	0.00%
2020/09/16	5	20.96	0	0.00	21.05	5	21,189	0.02%
2020/09/14	5	20.85	0	20.95	20.90	5	21,452	0.02%
2020/09/11	3	20.83	0	0.00	20.90	3	21,704	0.01%
2020/09/10	2	20.75	10	20.90	20.90	-8	21,867	-0.04%
2020/09/09	14	20.74	0	0.00	20.90	14	22,015	0.06%
2020/09/08	12	20.80	0	0.00	20.95	12	22,113	0.05%
2020/09/07	12	20.81	11	20.88	20.85	1	22,380	0.00%
2020/09/04	22	20.73	58	20.75	20.70	-36	22,636	-0.16%
2020/09/03	8	20.94	1	20.80	20.90	7	22,626	0.03%
2020/09/02	53.6	20.96	60	20.90	20.95	-6.4	22,613	-0.03%
2020/09/01	3	21.12	0	0.00	21.15	3	22,376	0.01%
2020/08/31	53.8	21.44	0	0.00	21.25	53.8	22,326	0.24%
2020/08/28	2	21.30	0	0.00	21.40	2	22,284	0.01%
2020/08/27	8	21.28	0	0.00	21.25	8	22,554	0.04%
2020/08/26	22	21.30	5	21.35	21.40	17	22,568	0.08%
2020/08/25	11	21.40	0	0.00	21.40	11	22,686	0.05%
2020/08/24	15	21.40	0	0.00	21.35	15	23,389	0.06%
2020/08/21	5	21.49	10	21.40	21.55	-5	23,510	-0.02%
2020/08/20	22	21.40	14	21.50	21.35	8	23,586	0.03%
2020/08/19	0	0.00	10	21.95	21.80	-10	23,248	-0.04%
2020/08/18	3	21.73	0	0.00	21.85	3	23,146	0.01%
2020/08/17	8	21.77	10	21.75	21.85	-2	23,119	-0.01%
2020/08/14	3	21.70	0	0.00	21.65	3	23,106	0.01%
2020/08/13	2	21.80	20	21.88	21.85	-18	22,898	-0.08%
2020/08/12	10	21.77	20	21.80	21.80	-10	22,848	-0.04%
2020/08/11	7	21.94	0	0.00	21.90	7	22,657	0.03%
2020/08/10	11	22.07	3	22.05	22.05	8	22,512	0.04%
2020/08/07	36	22.06	0	0.00	22.05	36	22,375	0.16%
2020/08/06	21	23.83	4	23.81	23.90	17	21,100	0.08%
2020/08/05	11	23.63	0	0.00	23.70	11	20,604	0.05%
2020/08/04	9	23.43	1	23.50	23.45	8	20,273	0.04%
2020/08/03	45	23.57	0.1	23.50	23.35	44.9	20,124	0.22%
2020/07/31	16	23.67	3	23.65	23.60	13	19,865	0.07%
2020/07/30	35	23.69	1	23.70	23.80	34	19,824	0.17%
2020/07/29	13	23.53	24	23.53	23.55	-11	19,509	-0.06%
2020/07/28	3	22.90	0	0.00	23.15	3	19,384	0.02%
2020/07/27	27	23.18	0	0.00	23.00	27	19,502	0.14%
2020/07/24	19	23.32	0	0.00	23.25	19	19,610	0.10%
2020/07/23	0	0.00	6	23.45	23.40	-6	19,689	-0.03%
2020/07/22	3	23.35	1	23.45	23.50	2	19,983	0.01%
2020/07/21	0	0.00	41	23.26	23.20	-41	20,274	-0.20%
2020/07/20	0	0.00	5	23.10	23.10	-5	20,291	-0.02%
2020/07/17	2	23.15	2	23.15	23.10	0	20,389	0.00%
2020/07/16	11	23.05	7	23.05	23.00	4	20,541	0.02%
2020/07/15	2	22.98	3	23.10	23.10	-1	20,460	0.00%
2020/07/14	0	0.00	0.3	23.00	22.95	-0.3	20,634	0.00%
2020/07/13	1	22.95	0.2	23.00	23.00	0.8	20,771	0.00%
2020/07/10	31	22.93	0	0.00	23.00	31	20,880	0.15%
2020/07/09	0	0.00	0.4	23.15	23.10	-0.4	20,974	0.00%
2020/07/08	11	23.20	1	23.20	23.15	10	21,036	0.05%
2020/07/07	1	23.15	0	0.00	23.20	1	21,085	0.00%
2020/07/06	12	23.11	1	23.20	23.25	11	21,036	0.05%
2020/07/03	0	0.00	2	23.03	22.95	-2	20,969	-0.01%
2020/07/01	1	22.75	0	0.00	22.75	1	21,091	0.00%
2020/06/30	1	22.75	0	0.00	22.65	1	21,044	0.00%
2020/06/29	4	22.56	0	0.00	22.65	4	21,241	0.02%
2020/06/24	1	22.70	0	0.00	22.70	1	21,403	0.00%
2020/06/23	11	22.60	1	22.75	22.75	10	21,747	0.05%
2020/06/22	1	22.60	0	0.00	22.65	1	21,869	0.00%
2020/06/19	11	22.63	0	0.00	22.50	11	22,331	0.05%
2020/06/18	11	22.66	0	0.00	22.60	11	22,537	0.05%
2020/06/17	11	22.75	2	22.70	22.80	9	22,695	0.04%
2020/06/16	8	22.91	0.1	22.85	22.75	8	23,541	0.03%
2020/06/15	2	22.68	1	22.65	22.60	1	24,996	0.00%
2020/06/12	19	22.69	0	0.00	22.85	19	25,738	0.07%
2020/06/11	6	23.28	54	23.11	23.00	-48	26,333	-0.18%
2020/06/10	1	23.15	5	23.45	23.50	-4	26,541	-0.02%
2020/06/09	1	23.10	0	0.00	23.10	1	27,478	0.00%
2020/06/08	2	23.20	0	0.00	23.20	2	28,057	0.01%
2020/06/05	0	0.00	6	23.10	23.15	-6	28,075	-0.02%
2020/06/04	2	23.15	0	0.00	23.15	2	28,505	0.01%
2020/06/03	27	23.12	3	23.18	23.20	24	28,829	0.08%
2020/06/02	0.3	23.10	25	23.04	23.10	-24.7	28,794	-0.09%
2020/06/01	0	0.00	79	22.97	22.95	-79	28,723	-0.28%
2020/05/29	14	22.39	0	0.00	22.85	14	28,679	0.05%
2020/05/28	7	22.59	0	0.00	22.50	7	28,147	0.02%
2020/05/27	0	0.00	1	22.35	22.60	-1	28,477	0.00%
2020/05/26	0	0.00	45	22.33	22.30	-45	28,564	-0.16%
2020/05/25	0	0.00	58	22.05	22.10	-58	28,663	-0.20%
2020/05/21	3	22.20	12.4	22.16	22.20	-9.4	28,738	-0.03%
2020/05/19	0	0.00	5	22.05	22.10	-5	28,825	-0.02%
2020/05/18	0	0.00	3	21.80	21.80	-3	28,773	-0.01%
2020/05/15	13	21.82	0	0.00	21.80	13	28,813	0.05%
2020/05/14	19	21.86	0	0.00	21.90	19	28,788	0.07%
2020/05/13	20	21.94	0	0.00	21.95	20	28,675	0.07%
2020/05/12	8	21.95	0	0.00	21.95	8	28,629	0.03%
2020/05/11	40	22.00	30	22.10	22.00	10	28,507	0.04%
2020/05/08	51	21.85	0	0.00	21.75	51	28,415	0.18%
2020/05/06	5	21.70	0	0.00	21.65	5	28,314	0.02%
2020/05/05	6	21.89	0	0.00	21.80	6	28,213	0.02%
2020/05/04	22	21.66	0	0.00	21.65	22	28,264	0.08%
2020/04/30	55	22.13	13	22.15	22.05	42	28,054	0.15%
2020/04/29	24	21.52	4	21.70	21.65	20	27,876	0.07%
2020/04/28	11	21.21	113	21.24	21.30	-102	27,816	-0.37%	大賣/鉅額交易
2020/04/27	107	21.01	8	20.98	21.00	99	28,550	0.35%	大買/
2020/04/24	35	20.55	8	20.68	20.60	27	28,270	0.10%
2020/04/23	2	19.95	0	0.00	19.95	2	27,791	0.01%
2020/04/22	11	19.94	0	0.00	19.95	11	27,573	0.04%
2020/04/21	4	20.13	22	20.38	20.10	-18	27,350	-0.07%
2020/04/20	1	21.00	0	0.00	20.85	1	27,149	0.00%
2020/04/17	10	21.35	6	21.10	21.00	4	27,172	0.01%
2020/04/16	3	21.00	5	21.00	21.10	-2	26,963	-0.01%
2020/04/15	3	21.15	0	0.00	21.20	3	26,808	0.01%
2020/04/14	31	20.80	10	20.75	21.00	21	26,794	0.08%
2020/04/13	6	20.39	0	0.00	20.35	6	26,476	0.02%
2020/04/10	21	20.45	2	20.60	20.60	19	26,350	0.07%
2020/04/09	11	20.15	3.1	20.10	20.15	7.9	26,141	0.03%
2020/04/07	24	19.81	0	0.00	19.75	24	25,842	0.09%
2020/04/06	2	19.35	2	19.40	19.50	0	25,612	0.00%
2020/04/01	2	19.55	0	0.00	19.50	2	25,371	0.01%
2020/03/31	2	19.70	0	0.00	19.65	2	25,177	0.01%
2020/03/30	2	19.25	20	19.61	19.60	-18	24,766	-0.07%
2020/03/27	1	19.95	1	19.90	19.85	0	24,421	0.00%
2020/03/26	10	19.45	9	19.38	19.45	1	23,970	0.00%
2020/03/25	23	19.46	99	19.49	19.50	-76	23,915	-0.32%
2020/03/24	13	18.73	5	18.56	18.60	8	23,630	0.03%
2020/03/23	1	18.00	0	0.00	17.95	1	23,369	0.00%
2020/03/20	44	18.27	24	18.55	18.65	20	23,198	0.09%
2020/03/19	117.2	17.60	36	17.80	17.25	81.2	22,229	0.37%	大買/
2020/03/18	15	19.00	10	19.20	19.05	5	20,736	0.02%
2020/03/17	7	19.56	8	19.49	19.45	-1	19,882	-0.01%
2020/03/16	25	20.49	50.5	20.37	20.10	-25.5	18,962	-0.13%
2020/03/13	49	20.42	3	20.40	21.15	46	18,356	0.25%
2020/03/12	114.5	22.07	5	21.55	21.80	109.5	17,142	0.64%	大買/鉅額交易
2020/03/11	14	22.64	3	22.75	22.65	11	16,380	0.07%
2020/03/10	26	22.49	50	22.30	22.60	-24	16,170	-0.15%
2020/03/09	4	22.78	4	22.85	22.70	0	15,642	0.00%
2020/03/06	2	23.28	11	23.40	23.25	-9	15,037	-0.06%
2020/03/05	1	23.50	0	0.00	23.55	1	14,724	0.01%
2020/03/04	2	23.30	0	0.00	23.50	2	14,668	0.01%
2020/03/03	10	23.35	10	23.50	23.50	0	14,488	0.00%
2020/03/02	13	23.29	0	0.00	23.20	13	14,264	0.09%
2020/02/26	10	23.85	0	0.00	23.90	10	14,324	0.07%
2020/02/25	7	23.90	47	23.90	24.00	-40	14,066	-0.28%
2020/02/24	1	24.10	7	24.15	24.10	-6	13,918	-0.04%
2020/02/20	12	24.60	0	0.00	24.50	12	13,714	0.09%
2020/02/19	0.2	24.60	49	24.55	24.60	-48.9	13,555	-0.36%
2020/02/18	1	24.30	0	0.00	24.40	1	13,428	0.01%
2020/02/17	0	0.00	118	24.10	24.20	-118	13,343	-0.88%	大賣/鉅額交易
2020/02/12	5	24.02	0	0.00	24.00	5	13,399	0.04%
2020/02/10	1	23.85	0	0.00	24.05	1	13,321	0.01%
2020/02/07	2	24.00	0	0.00	24.10	2	13,408	0.01%
2020/02/05	10	23.85	10	23.80	23.80	0	13,457	0.00%
2020/02/03	2	23.45	2	23.05	23.45	0	13,336	0.00%
2020/01/30	14	23.58	1	23.60	23.50	13	12,848	0.10%
2020/01/17	0	0.00	1	24.15	24.35	-1	11,632	-0.01%
2020/01/15	15	23.95	0	0.00	24.00	15	11,652	0.13%
2020/01/14	1	24.00	0	0.00	24.00	1	11,648	0.01%
2020/01/10	40	23.50	0	0.00	23.60	40	11,338	0.35%
2020/01/09	2	23.38	1	23.50	23.50	1	11,236	0.01%
2020/01/08	3	23.25	0	0.00	23.25	3	11,153	0.03%
2020/01/07	11	23.55	1	23.60	23.55	10	10,817	0.09%
2020/01/06	0.1	23.80	0	0.00	23.70	0.1	10,787	0.00%
2020/01/02	1	23.70	5	23.70	23.70	-4	10,775	-0.04%
2019/12/31	0	0.00	1	23.75	23.70	-1	10,678	-0.01%
2019/12/25	0	0.00	6	23.85	23.85	-6	10,913	-0.05%
2019/12/23	0	0.00	2	23.83	23.95	-2	11,246	-0.02%
2019/12/20	0	0.00	2	24.00	23.90	-2	11,508	-0.02%
2019/12/18	21	23.69	2.7	23.82	23.90	18.3	11,314	0.16%
2019/12/17	0	0.00	1	23.60	23.60	-1	11,273	-0.01%
2019/12/16	16	23.20	0	0.00	23.20	16	11,028	0.15%
2019/12/13	0	0.00	2	23.25	23.30	-2	11,039	-0.02%
2019/12/12	0	0.00	1	23.10	23.10	-1	10,927	-0.01%
2019/12/06	0.4	22.95	0	0.00	22.95	0.4	11,363	0.00%
2019/12/02	0	0.00	3	22.90	22.90	-3	11,616	-0.03%
2019/11/28	0	0.00	1	23.00	23.00	-1	11,593	-0.01%
2019/11/27	5	22.98	0	0.00	23.00	5	11,783	0.04%
2019/11/26	2	22.73	0	0.00	23.00	2	11,788	0.02%
2019/11/25	2	22.80	5	22.90	22.80	-3	10,965	-0.03%
2019/11/21	1.3	22.72	0	0.00	22.65	1.3	11,226	0.01%
2019/11/19	0	0.00	0.3	22.90	22.90	-0.3	11,302	0.00%
2019/11/12	0	0.00	10	22.75	22.80	-10	11,527	-0.09%
2019/11/05	10	22.65	0.1	22.75	22.75	9.9	12,933	0.08%
2019/11/04	2	22.65	0	0.00	22.70	2	13,020	0.02%
2019/11/01	3	22.40	0	0.00	22.50	3	13,185	0.02%
2019/10/30	1	22.25	1	22.30	22.35	0	13,344	0.00%
2019/10/29	0	0.00	5	22.25	22.30	-5	13,517	-0.04%
2019/10/24	0.8	22.20	0	0.00	22.20	0.8	13,792	0.01%
2019/10/23	1	21.95	0.4	22.15	22.00	0.6	13,820	0.00%
2019/10/22	5	22.05	55	22.19	22.25	-50	13,707	-0.36%
2019/10/17	0	0.00	5	22.15	22.10	-5	13,774	-0.04%
2019/10/09	1	21.90	0	0.00	21.85	1	13,990	0.01%
2019/10/08	0	0.00	2	22.00	22.10	-2	13,947	-0.01%
2019/10/02	3	22.00	85	22.08	21.95	-82	14,160	-0.58%
2019/10/01	2.3	21.88	1	22.10	22.05	1.2	14,155	0.01%
2019/09/27	1	21.90	0	0.00	21.80	1	13,955	0.01%
2019/09/26	0	0.00	0	22.10	21.95	0	13,866	0.00%
2019/09/25	3	21.87	2	21.95	22.10	1	13,860	0.01%
2019/09/24	3	22.05	0	0.00	22.15	3	13,610	0.02%
2019/09/23	2	22.40	6	22.45	22.20	-4	13,511	-0.03%
2019/09/20	0	0.00	0.2	22.50	22.40	-0.2	13,608	0.00%
2019/09/19	0	0.00	11	22.24	22.25	-11	13,402	-0.08%
2019/09/18	11.2	22.18	16	22.20	22.25	-4.8	13,475	-0.04%
2019/09/17	1.4	22.14	5	22.10	22.20	-3.6	13,455	-0.03%
2019/09/16	5	22.08	0	0.00	22.10	5	13,651	0.04%
2019/09/12	50	22.05	0	0.00	22.00	50	13,649	0.37%
2019/09/11	5	22.00	6	22.00	22.00	-1	13,909	-0.01%
2019/09/10	7	21.86	4	21.90	22.00	3	13,768	0.02%
2019/09/09	5	21.50	2	21.60	21.65	3	13,534	0.02%
2019/09/06	5	21.50	0	0.00	21.55	5	13,409	0.04%
2019/09/05	0	0.00	1	21.45	21.50	-1	13,401	-0.01%
2019/09/03	3	21.43	1	21.55	21.35	2	13,704	0.01%
2019/08/30	0	0.00	30	21.50	21.50	-30	14,109	-0.21%
2019/08/29	5	21.20	0	0.00	21.20	5	14,016	0.04%
2019/08/27	5	21.10	0	0.00	21.25	5	14,236	0.04%
2019/08/26	3	21.20	2	21.20	21.20	1	14,353	0.01%
2019/08/23	2	21.40	0	0.00	21.45	2	14,436	0.01%
2019/08/22	1	21.20	0	0.00	21.35	1	14,497	0.01%
2019/08/21	32	21.18	0	0.00	21.15	32	14,802	0.22%
2019/08/19	1	21.30	0	0.00	21.35	1	14,771	0.01%
2019/08/16	8	21.09	0	0.00	21.25	8	14,775	0.05%
2019/08/15	2	21.15	0	0.00	21.15	2	14,743	0.01%
2019/08/14	2	21.25	2	21.25	21.20	0	14,896	0.00%
2019/08/13	3	21.33	0	0.00	21.15	3	14,958	0.02%
2019/08/08	8	22.71	7	22.75	22.80	1	14,130	0.01%
2019/08/07	2	22.75	1	22.75	22.70	1	13,781	0.01%
2019/08/06	5	22.75	4	22.85	22.80	1	13,633	0.01%
2019/08/05	1	22.90	1	22.95	23.00	0	13,534	0.00%
2019/08/02	4	22.85	0	0.00	22.95	4	13,376	0.03%
2019/08/01	23	23.19	51	23.20	23.10	-28	13,283	-0.21%
2019/07/30	0	0.00	1.1	23.20	23.25	-1.1	12,971	-0.01%
2019/07/29	8	23.10	5	23.15	23.10	3	12,951	0.02%
2019/07/26	10	23.05	0	0.00	23.10	10	13,022	0.08%
2019/07/24	8.2	23.05	0	0.00	23.10	8.2	13,494	0.06%
2019/07/23	5	23.10	3	23.10	23.10	2	13,579	0.01%
2019/07/18	50	23.00	0	0.00	23.05	50	13,691	0.37%
2019/07/17	2	22.95	3	22.95	23.10	-1	13,705	-0.01%
2019/07/16	10	22.95	0	0.00	23.00	10	13,557	0.07%
2019/07/15	2	22.90	10	22.85	22.90	-8	13,661	-0.06%
2019/07/12	7	22.85	0	0.00	22.85	7	13,699	0.05%
2019/07/08	20	22.71	0	0.00	22.75	20	13,857	0.14%
2019/07/05	5	22.75	0	0.00	22.85	5	13,944	0.04%
2019/07/04	5	22.75	0	0.00	22.80	5	14,021	0.04%
2019/07/03	10	22.65	0	0.00	22.75	10	14,147	0.07%
2019/07/01	0	0.00	1	22.80	22.75	-1	14,227	-0.01%
2019/06/25	0.2	22.70	0	0.00	22.70	0.2	14,438	0.00%
2019/06/19	2	22.60	7	22.66	22.70	-5	14,359	-0.03%
2019/06/17	4	22.45	0	0.00	22.20	4	14,261	0.03%
2019/06/14	0	0.00	1	22.20	22.20	-1	14,344	-0.01%
2019/06/13	2	22.10	0	0.00	22.15	2	14,388	0.01%
2019/06/12	8	21.99	0	0.00	21.95	8	14,568	0.05%
2019/06/11	0	0.00	1	22.50	22.25	-1	14,295	-0.01%
2019/06/10	1	22.70	1.3	22.75	22.75	-0.3	14,171	0.00%
2019/06/05	1	22.50	0	0.00	22.50	1	13,920	0.01%
2019/06/03	1	22.40	0.6	22.35	22.35	0.4	13,739	0.00%
2019/05/31	2	22.20	0	0.00	22.60	2	13,666	0.01%
2019/05/30	0.2	22.40	13	22.43	22.45	-12.8	13,369	-0.10%
2019/05/29	0	0.00	4	22.24	22.30	-4	13,525	-0.03%
2019/05/28	0	0.00	1	22.15	22.20	-1	13,567	-0.01%
2019/05/27	0	0.00	1	22.20	22.15	-1	13,278	-0.01%
2019/05/21	1	22.15	76	22.15	22.20	-75	13,414	-0.56%
2019/05/20	0	0.00	1	21.90	21.85	-1	13,181	-0.01%
2019/05/17	0	0.00	1	21.60	21.55	-1	13,055	-0.01%
2019/05/15	1	21.55	0	0.00	21.50	1	13,179	0.01%
2019/05/14	0	0.00	10	21.30	21.40	-10	13,298	-0.08%
2019/05/13	3	21.60	0	0.00	21.50	3	13,300	0.02%
2019/05/10	5	21.65	0	0.00	21.60	5	13,452	0.04%
2019/05/09	0	0.00	2	21.80	21.70	-2	13,437	-0.01%
2019/05/07	0	0.00	2	22.00	21.95	-2	13,383	-0.01%
2019/05/06	10.2	21.75	4	21.80	21.80	6.2	13,447	0.05%
2019/05/03	8	22.04	2	22.05	22.00	6	13,361	0.04%
2019/05/02	0	0.00	2	22.10	22.00	-2	13,187	-0.02%
2019/04/30	0	0.00	1	22.00	22.05	-1	12,997	-0.01%
2019/04/29	2	21.78	4	21.60	21.90	-2	12,813	-0.02%
2019/04/26	2	21.50	0	0.00	21.60	2	12,793	0.02%
2019/04/25	12	21.50	3	21.57	21.60	9	12,795	0.07%
2019/04/23	0	0.00	1.1	21.35	21.40	-1.1	13,070	-0.01%
2019/04/22	11	21.40	0	0.00	21.35	11	13,112	0.08%
2019/04/19	0	0.00	10	21.35	21.55	-10	13,184	-0.08%
2019/04/18	6	21.30	0	0.00	21.35	6	13,089	0.05%
2019/04/17	0.2	21.35	1	21.30	21.35	-0.8	13,227	-0.01%
2019/04/12	0	0.00	1	21.25	21.30	-1	13,147	-0.01%
2019/04/11	2	21.30	0	0.00	21.30	2	13,060	0.02%
2019/04/10	1	21.30	0	0.00	21.30	1	13,026	0.01%
2019/04/09	1	21.20	0	0.00	21.25	1	13,024	0.01%
2019/04/08	0	0.00	0.4	21.20	21.15	-0.4	12,939	0.00%
2019/04/03	0	0.00	1.1	21.06	21.20	-1.1	12,791	-0.01%
2019/04/01	2	21.05	0	0.00	21.10	2	12,738	0.02%
2019/03/26	0.2	21.10	0	0.00	21.10	0.2	12,412	0.00%
2019/03/18	1	20.95	0	0.00	21.00	1	12,225	0.01%
2019/03/15	5	20.85	0	0.00	20.85	5	12,204	0.04%
2019/03/14	0	0.00	1.3	21.00	20.95	-1.3	12,020	-0.01%
2019/03/12	0	0.00	2	20.95	21.00	-2	12,198	-0.02%
2019/03/11	0	0.00	3	20.90	20.80	-3	12,255	-0.02%
2019/03/08	4	20.85	0	0.00	20.85	4	12,463	0.03%
2019/03/06	0	0.00	4	20.90	20.90	-4	13,759	-0.03%
2019/03/05	10	20.80	4	20.80	20.80	6	13,811	0.04%
2019/03/04	2	20.70	0	0.00	20.95	2	13,833	0.01%
2019/02/27	0	0.00	0	20.85	20.80	0	13,662	0.00%
2019/02/26	0	0.00	1	20.80	20.80	-1	13,556	-0.01%
2019/02/25	1	20.70	0	0.00	20.80	1	13,491	0.01%
2019/02/22	38.2	20.60	0	0.00	20.80	38.2	13,473	0.28%
2019/02/21	23	20.60	1	20.70	20.70	22	13,426	0.16%
2019/02/20	2	20.60	0	0.00	20.60	2	13,380	0.01%
2019/02/19	2	20.60	0	0.00	20.55	2	13,330	0.02%
2019/02/18	5	20.63	0	0.00	20.60	5	13,292	0.04%
2019/02/15	1	20.55	0	0.00	20.50	1	13,282	0.01%
2019/02/14	3	20.65	11	20.65	20.60	-8	13,277	-0.06%
2019/02/13	1	20.60	0	0.00	20.60	1	13,139	0.01%
2019/02/12	0	0.00	5	20.45	20.60	-5	12,983	-0.04%
2019/02/11	1	20.45	3	20.48	20.40	-2	13,010	-0.02%
2019/01/30	1	20.40	0	0.00	20.40	1	12,914	0.01%
2019/01/28	0	0.00	5	20.30	20.30	-5	12,742	-0.04%
2019/01/23	15	20.15	0	0.00	20.10	15	12,812	0.12%
2019/01/22	0	0.00	5	20.25	20.25	-5	12,967	-0.04%
2019/01/21	0	0.00	1.2	20.16	20.15	-1.2	12,872	-0.01%
2019/01/17	0.2	20.05	0.3	20.05	20.05	-0.1	13,148	0.00%
2019/01/16	10	20.00	0.1	20.05	20.00	9.9	13,252	0.08%
2019/01/15	1	19.95	0	0.00	20.15	1	13,330	0.01%
2019/01/14	0	0.00	50	20.05	20.20	-50	13,072	-0.38%
2019/01/11	0	0.00	7	20.15	20.20	-7	13,167	-0.05%
2019/01/09	0	0.00	11	20.15	20.20	-11	13,208	-0.08%
2019/01/08	1	20.00	0	0.00	19.95	1	13,166	0.01%
2019/01/04	2	19.83	2	19.75	19.85	0	13,757	0.00%
2019/01/03	0	0.00	6	19.90	19.90	-6	14,644	-0.04%
2019/01/02	1	19.70	0	0.00	19.80	1	14,784	0.01%
2018/12/26	50	19.70	2	19.70	19.70	48	15,158	0.32%
2018/12/25	2	19.58	0	0.00	19.65	2	15,243	0.01%
2018/12/21	0	0.00	0.1	19.85	19.75	-0.1	15,610	0.00%
2018/12/20	0	0.00	1	19.80	19.90	-1	15,670	-0.01%
2018/12/18	1	19.75	49	19.75	19.80	-48	15,626	-0.31%
2018/12/17	0.2	20.00	0	0.00	19.85	0.2	15,797	0.00%
2018/12/12	11	19.75	10	19.80	19.75	1	15,670	0.01%
2018/12/11	1	19.75	0	0.00	19.75	1	15,534	0.01%
2018/12/07	5	19.88	0	0.00	19.85	5	15,470	0.03%
2018/12/06	1	19.90	0	0.00	19.90	1	15,479	0.01%
2018/12/05	6	19.95	0	0.00	19.95	6	15,370	0.04%
2018/12/04	2	20.00	0	0.00	20.00	2	15,341	0.01%
2018/11/29	3	20.25	5	20.30	20.20	-2	13,787	-0.01%
2018/11/28	1	20.15	1	20.25	20.25	0	13,781	0.00%
2018/11/26	0.3	20.35	0	0.00	20.20	0.3	13,754	0.00%
2018/11/23	0	0.00	11.9	20.26	20.30	-11.9	13,674	-0.09%
2018/11/22	1	20.30	0	0.00	20.35	1	13,672	0.01%
2018/11/19	1.9	20.45	0	0.00	20.45	1.9	13,610	0.01%
2018/11/16	0.2	20.40	8	20.40	20.40	-7.8	13,653	-0.06%
2018/11/12	0	0.00	7.2	20.22	20.20	-7.2	13,651	-0.05%
2018/11/09	31.5	20.20	1	20.15	20.25	30.5	13,745	0.22%
2018/11/08	1.2	20.30	7.2	20.15	20.30	-6	13,805	-0.04%
2018/11/07	6	19.99	0	0.00	20.00	6	13,680	0.04%
2018/11/02	0	0.00	1	19.55	19.65	-1	15,174	-0.01%
2018/11/01	3	19.57	0	0.00	19.40	3	15,487	0.02%
2018/10/31	2	19.53	0	0.00	19.55	2	15,679	0.01%
2018/10/30	1	19.35	0	0.00	19.40	1	15,741	0.01%
2018/10/29	1	19.35	0	0.00	19.40	1	15,706	0.01%
2018/10/26	3	19.40	0	0.00	19.50	3	15,824	0.02%
2018/10/24	5	19.47	0	0.00	19.50	5	15,712	0.03%
2018/10/23	1	19.60	1	19.60	19.60	0	15,663	0.00%
2018/10/19	1	19.80	0	0.00	19.85	1	15,905	0.01%
2018/10/18	5.2	19.76	0	0.00	19.80	5.2	15,881	0.03%
2018/10/17	2	19.90	1	19.80	19.75	1	15,910	0.01%
2018/10/16	1	19.80	0	0.00	19.80	1	15,759	0.01%
2018/10/15	4	19.85	0	20.05	19.80	4	15,581	0.03%
2018/10/12	5	19.83	2	20.00	20.10	3	15,337	0.02%
2018/10/11	15	20.04	0	0.00	19.95	15	14,895	0.10%
2018/10/09	0	0.00	15	20.64	20.60	-15	13,961	-0.11%
2018/10/05	1	20.40	6	20.40	20.40	-5	13,606	-0.04%
2018/10/04	0	0.00	2.2	20.50	20.50	-2.2	13,384	-0.02%
2018/10/03	2	20.55	0	0.00	20.55	2	13,224	0.02%
2018/10/02	7	20.63	0	0.00	20.60	7	13,181	0.05%
2018/10/01	6	20.80	0	0.00	20.85	6	13,018	0.05%
2018/09/28	22	20.84	1.1	20.95	20.80	20.9	13,046	0.16%
2018/09/27	3	20.82	4	20.89	20.95	-1	12,889	-0.01%
2018/09/26	0.8	20.90	0	0.00	20.80	0.8	12,705	0.01%
2018/09/25	1	20.85	0	0.00	20.80	1	12,703	0.01%
2018/09/21	19	20.67	2	20.70	20.70	17	12,669	0.13%
2018/09/20	7	20.60	8	20.60	20.60	-1	12,513	-0.01%
2018/09/19	0	0.00	17.1	20.50	20.55	-17.1	12,606	-0.14%
2018/09/17	1	20.40	0	0.00	20.40	1	12,752	0.01%
2018/09/13	0	0.00	10	20.50	20.55	-10	13,007	-0.08%
2018/09/12	0	0.00	0.6	20.50	20.40	-0.6	13,026	0.00%
2018/09/11	1	20.35	0	0.00	20.40	1	13,095	0.01%
2018/09/10	2.3	20.32	20	20.35	20.35	-17.7	13,387	-0.13%
2018/09/07	5	20.40	5	20.43	20.40	0	13,665	0.00%
2018/09/06	0.8	20.55	1	20.35	20.50	-0.2	13,713	0.00%
2018/09/05	11.8	20.41	0.1	20.50	20.35	11.7	13,747	0.09%
2018/09/04	3	20.43	0	0.00	20.45	3	13,715	0.02%
2018/09/03	0	0.00	0.8	20.75	20.50	-0.8	13,686	-0.01%
2018/08/31	1	20.45	0.4	20.65	20.55	0.6	13,770	0.00%
2018/08/30	0	0.00	10	20.40	20.40	-10	13,775	-0.07%
2018/08/29	0	0.00	21	20.40	20.50	-21	13,910	-0.15%
2018/08/28	0	0.00	48	20.40	20.45	-48	13,931	-0.34%
2018/08/27	1	20.45	0	0.00	20.35	1	13,980	0.01%
2018/08/23	2.2	20.51	0	0.00	20.55	2.2	15,122	0.01%
2018/08/22	3	20.47	0	0.00	20.50	3	15,393	0.02%
2018/08/21	2	20.35	0	0.00	20.45	2	15,264	0.01%
2018/08/20	10	20.30	0	0.00	20.35	10	15,243	0.07%
2018/08/17	1	20.25	0	0.00	20.25	1	15,218	0.01%
2018/08/16	1	20.15	0	0.00	20.15	1	15,237	0.01%
2018/08/15	4	20.25	1	20.30	20.20	3	15,188	0.02%
2018/08/14	4	20.34	6	20.32	20.35	-2	15,051	-0.01%
2018/08/13	4	20.36	5	20.44	20.40	-1	15,029	-0.01%
2018/08/10	9	20.44	294	20.55	20.50	-285	14,979	-1.90%	大賣/鉅額交易
2018/08/09	8.2	21.39	0	0.00	21.35	8.2	14,262	0.06%
2018/08/08	0	0.00	25	21.21	21.30	-25	13,596	-0.18%
2018/08/07	3.9	21.25	20	21.20	21.25	-16.1	13,425	-0.12%
2018/08/06	4.2	21.14	0	0.00	21.20	4.2	13,258	0.03%
2018/08/03	2	20.95	1	21.05	21.05	1	13,145	0.01%
2018/08/02	0.7	21.00	0	0.00	20.95	0.7	13,076	0.01%
2018/08/01	6	21.05	1	21.05	21.05	5	12,969	0.04%
2018/07/31	10	21.00	60	20.97	21.05	-50	12,901	-0.39%
2018/07/30	0	0.00	20	20.95	21.00	-20	12,737	-0.16%
2018/07/27	0	0.00	10	20.97	21.00	-10	12,644	-0.08%
2018/07/26	21	20.85	0	0.00	20.90	21	12,461	0.17%
2018/07/24	101.2	20.77	0	0.00	20.85	101.2	12,438	0.81%	大買/鉅額交易
2018/07/23	2	20.65	0	0.00	20.75	2	12,613	0.02%
2018/07/19	3	20.72	0	0.00	20.60	3	12,655	0.02%
2018/07/13	2	20.60	0	0.00	20.65	2	12,872	0.02%
2018/07/12	0	0.00	1	20.55	20.60	-1	12,895	-0.01%
2018/07/11	300	20.45	0	0.00	20.40	300	12,950	2.32%	大買/鉅額交易
2018/07/10	0	0.00	1	20.50	20.50	-1	12,983	-0.01%
2018/07/09	0	0.00	1	20.45	20.35	-1	13,016	-0.01%
2018/07/06	0	0.00	0.4	20.30	20.25	-0.4	13,005	0.00%
2018/07/03	8.1	20.25	0	0.00	20.20	8.1	13,139	0.06%
2018/07/02	1	20.40	0	0.00	20.30	1	13,109	0.01%
2018/06/29	0	0.00	2	20.55	20.60	-2	13,082	-0.02%
2018/06/28	1	20.40	0	20.35	20.35	1	12,928	0.01%
2018/06/27	5	20.40	0	0.00	20.35	5	12,830	0.04%
2018/06/26	0.2	20.45	0	0.00	20.35	0.2	12,851	0.00%
2018/06/25	0	0.00	0.3	20.60	20.45	-0.3	12,814	0.00%
2018/06/22	5	20.44	0	0.00	20.65	5	12,807	0.04%
2018/06/19	12	20.61	5	20.70	20.40	7	12,743	0.05%
2018/06/15	1	20.70	0	0.00	20.70	1	12,463	0.01%
2018/06/13	0	0.00	0.2	20.90	20.90	-0.2	12,149	0.00%
2018/06/11	0	0.00	2	21.05	21.10	-2	12,523	-0.02%
2018/06/06	1	20.95	2	20.95	21.00	-1	12,734	-0.01%
2018/06/05	0	0.00	0.2	20.90	20.90	-0.2	12,607	0.00%
2018/06/04	1	20.75	0	0.00	20.85	1	12,524	0.01%
2018/06/01	1	20.35	2	20.55	20.75	-1	12,550	-0.01%
2018/05/31	6	20.35	0	0.00	20.35	6	12,429	0.05%
2018/05/30	3	20.63	11	20.60	20.55	-8	11,583	-0.07%
2018/05/29	0	0.00	3	20.95	20.95	-3	11,488	-0.03%
2018/05/28	0	0.00	1.3	20.90	20.95	-1.3	11,623	-0.01%
2018/05/25	1	20.80	1	20.80	20.85	0	11,844	0.00%
2018/05/24	0	0.00	2	20.75	20.75	-2	11,927	-0.02%
2018/05/18	0	0.00	10	20.79	20.80	-10	12,497	-0.08%
2018/05/17	0	0.00	6	20.74	20.65	-6	12,745	-0.05%
2018/05/15	11	20.69	0	0.00	20.55	11	13,080	0.08%
2018/05/14	0.2	20.70	0	0.00	20.70	0.2	13,806	0.00%
2018/05/11	5	20.45	0	0.00	20.60	5	13,895	0.04%
2018/05/10	0	0.00	2	20.40	20.35	-2	13,823	-0.01%
2018/05/09	0.6	20.35	0	0.00	20.30	0.6	13,841	0.00%
2018/05/07	3	20.30	0	0.00	20.30	3	13,992	0.02%
2018/05/04	0	0.00	1	20.35	20.30	-1	13,988	-0.01%
2018/05/03	0.1	20.45	0	0.00	20.40	0.1	13,969	0.00%
2018/05/02	1	20.40	0.2	20.50	20.45	0.8	14,052	0.01%
2018/04/30	0	0.00	5	20.45	20.40	-5	14,058	-0.04%
2018/04/27	1	20.35	43	20.40	20.45	-42	14,028	-0.30%
2018/04/24	10	20.45	1	20.45	20.50	9	14,070	0.06%
2018/04/23	0	0.00	3	20.37	20.50	-3	14,225	-0.02%
2018/04/20	2.5	20.36	6.3	20.37	20.40	-3.8	14,265	-0.03%
2018/04/19	35	20.30	5.3	20.35	20.40	29.7	14,392	0.21%
2018/04/18	0.2	20.25	4.2	20.25	20.25	-4	14,412	-0.03%
2018/04/17	1	20.20	0.2	20.25	20.25	0.8	14,531	0.01%
2018/04/16	0	0.00	1	20.25	20.25	-1	14,616	-0.01%
2018/04/09	2	20.20	0	0.00	20.20	2	15,205	0.01%
2018/04/03	2	20.20	0	0.00	20.20	2	15,129	0.01%
2018/03/31	0	0.00	2	20.30	20.30	-2	15,155	-0.01%
2018/03/30	0.2	20.25	0	0.00	20.25	0.2	15,169	0.00%
2018/03/29	0	0.00	1	20.25	20.25	-1	15,097	-0.01%
2018/03/27	2	20.10	0	0.00	20.20	2	14,848	0.01%
2018/03/26	3	20.00	0	0.00	20.05	3	14,743	0.02%
2018/03/23	3	20.00	0	0.00	20.05	3	14,680	0.02%
2018/03/22	2	20.10	0	0.00	20.15	2	14,604	0.01%
2018/03/21	2.4	20.10	0	0.00	20.10	2.4	14,523	0.02%
2018/03/19	0	0.00	0.1	20.20	20.20	-0.1	14,759	0.00%
2018/03/15	3	20.05	0	0.00	20.05	3	14,458	0.02%
2018/03/14	1	20.15	6	20.20	20.15	-5	14,458	-0.03%
2018/03/13	0	0.00	7	20.10	20.15	-7	14,528	-0.05%
2018/03/12	1	20.00	0	0.00	20.05	1	14,424	0.01%
2018/03/02	2	19.80	1	19.80	19.80	1	15,164	0.01%
2018/02/26	21	20.05	50	20.10	20.10	-29	14,821	-0.20%
2018/02/23	6	19.91	60	20.00	19.90	-54	14,730	-0.37%
2018/02/22	3	19.85	0	0.00	19.85	3	14,828	0.02%
2018/02/21	3	19.65	2	19.70	19.75	1	14,934	0.01%
2018/02/12	2.5	19.50	0	0.00	19.45	2.5	14,828	0.02%
2018/02/09	18	19.49	0	0.00	19.45	18	14,731	0.12%
2018/02/08	0	0.00	48	19.70	19.70	-48	14,738	-0.33%
2018/02/07	2	19.85	1	19.70	19.65	1	14,846	0.01%
2018/02/06	24	19.64	0	0.00	19.50	24	14,673	0.16%
2018/02/05	31	19.95	5	20.05	20.10	26	13,880	0.19%
2018/02/02	0	0.00	4	20.05	20.15	-4	13,758	-0.03%
2018/02/01	1	20.15	0	0.00	20.15	1	13,744	0.01%
2018/01/30	0	0.00	13.5	20.10	20.05	-13.5	13,776	-0.10%
2018/01/29	1.5	20.10	50	20.10	20.20	-48.5	13,903	-0.35%
2018/01/24	10	19.90	5	19.95	20.00	5	14,001	0.04%
2018/01/23	0	0.00	1	19.95	20.00	-1	14,034	-0.01%
2018/01/22	0	0.00	11.2	19.96	20.00	-11.2	14,205	-0.08%
2018/01/19	10	20.00	10	20.00	20.05	0	14,874	0.00%
2018/01/18	10.5	20.04	0	0.00	20.05	10.5	15,315	0.07%
2018/01/17	5	20.00	11	20.05	20.05	-6	15,281	-0.04%
2018/01/16	0	0.00	4	19.96	20.00	-4	15,215	-0.03%
2018/01/15	1	19.90	1	19.90	20.00	0	15,109	0.00%
2018/01/12	2	19.80	11	19.80	19.85	-9	15,158	-0.06%
2018/01/11	1	19.75	0	0.00	19.85	1	15,111	0.01%
2018/01/10	0	0.00	1	19.85	19.85	-1	15,259	-0.01%
2018/01/09	4	19.89	1	19.80	19.85	3	15,173	0.02%
2018/01/08	1	19.85	0.1	19.85	19.85	0.9	15,307	0.01%
2018/01/05	0	0.00	3	19.67	19.70	-3	15,164	-0.02%
2018/01/04	0.3	19.60	0.3	19.60	19.60	0	15,330	0.00%
2018/01/03	23	19.55	4	19.55	19.55	19	15,580	0.12%
2018/01/02	11	19.50	3.4	19.51	19.55	7.6	15,625	0.05%