第一金 (2892)-日茂券商分點個股進出

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

第一金

(2892)

可現股當沖

股價
28.95
漲跌
▲0.45
漲幅
+1.58%
成交量
40,151張
產業
上市金融類股
2212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－日茂券商分點個股進出

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

日茂券商分點個股進出
日茂券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	1	28.15	0.7	28.70	28.95	0.3	17,302	0.00%
2024/05/22	1	28.15	1	28.55	28.50	0	16,734	0.00%
2024/05/21	11	28.33	0	0.00	28.35	11	16,388	0.07%
2024/05/20	0	0.00	5	28.85	28.90	-5	15,840	-0.03%
2024/05/17	0.8	27.90	11	28.09	28.05	-10.2	14,951	-0.07%
2024/05/14	3	27.45	0.1	27.45	27.40	2.9	14,495	0.02%
2024/05/13	21	27.84	0	0.00	27.80	21	14,403	0.15%
2024/05/10	0	0.00	3	27.85	27.90	-3	14,308	-0.02%
2024/05/07	0.1	27.80	0	0.00	27.80	0.1	14,080	0.00%
2024/05/06	1	27.70	3	27.75	27.90	-2	14,004	-0.01%
2024/05/03	0	0.00	6	27.49	27.40	-6	13,683	-0.04%
2024/04/29	0	0.00	10	27.45	27.50	-10	13,486	-0.07%
2024/04/25	16	26.92	0	0.00	26.90	16	13,260	0.12%
2024/04/22	0	0.00	10.2	26.81	27.10	-10.2	13,709	-0.07%
2024/04/19	4	26.58	4	26.50	26.65	0	13,683	0.00%
2024/04/16	1	26.80	0	0.00	26.75	1	13,255	0.01%
2024/04/15	0	0.00	0	27.30	27.20	0	12,912	0.00%
2024/04/12	30	27.25	0	0.00	27.35	30	12,922	0.23%
2024/04/10	3	27.50	0	0.00	27.50	3	12,862	0.02%
2024/04/03	1.1	27.35	0	0.00	27.15	1.1	12,931	0.01%
2024/04/01	0	0.00	0.1	27.75	27.75	-0.1	12,763	0.00%
2024/03/28	0	0.00	2	27.55	27.60	-2	12,575	-0.02%
2024/03/25	0	0.00	1	27.60	27.70	-1	12,610	-0.01%
2024/03/21	0	0.00	11	27.50	27.55	-11	12,499	-0.09%
2024/03/15	0	0.00	3	27.43	27.60	-3	12,363	-0.02%
2024/03/14	68	27.54	17.9	27.59	27.65	50.1	11,837	0.42%
2024/03/12	2	27.05	0	0.00	27.05	2	11,330	0.02%
2024/03/11	5	27.10	0	0.00	27.05	5	11,319	0.04%
2024/03/08	0	0.00	0	27.10	27.10	0	11,310	0.00%
2024/03/07	14	27.00	0	0.00	27.00	14	11,333	0.12%
2024/03/05	2	26.93	0	0.00	26.90	2	11,789	0.02%
2024/03/04	5	26.90	21	27.00	26.95	-16	11,792	-0.14%
2024/02/26	0	0.00	1.1	27.00	26.90	-1.1	11,702	-0.01%
2024/02/19	0	0.00	0	27.20	27.20	0	12,068	0.00%
2024/02/16	0	0.00	1	26.75	26.85	-1	12,124	-0.01%
2024/02/05	3	26.85	0	0.00	26.80	3	11,901	0.03%
2024/02/02	5	26.90	0	0.00	27.00	5	11,830	0.04%
2024/01/31	5	26.50	0	0.00	26.60	5	11,711	0.04%
2024/01/26	0	0.00	10	26.90	26.85	-10	11,764	-0.09%
2024/01/24	10	26.55	0	0.00	26.60	10	11,714	0.09%
2024/01/23	10	26.45	0	0.00	26.50	10	11,731	0.09%
2024/01/22	2	26.45	0	0.00	26.40	2	11,756	0.02%
2024/01/19	7	26.15	0	0.00	26.45	7	11,730	0.06%
2024/01/18	2	26.30	0	0.00	26.20	2	11,764	0.02%
2024/01/17	14	26.30	0	0.00	26.10	14	11,754	0.12%
2024/01/16	5	26.60	0	0.00	26.50	5	11,459	0.04%
2024/01/12	4	26.90	0	0.00	26.90	4	11,395	0.04%
2024/01/11	5	27.20	0	0.00	27.05	5	11,438	0.04%
2024/01/10	0	0.00	1	27.00	26.90	-1	11,439	-0.01%
2024/01/04	1	27.10	0	0.00	27.00	1	11,549	0.01%
2023/12/26	0	0.00	5	26.95	27.00	-5	11,949	-0.04%
2023/12/22	81.6	26.80	0	0.00	26.75	81.6	12,098	0.67%
2023/12/21	10	26.75	0	0.00	26.80	10	12,206	0.08%
2023/12/20	32	27.06	0	0.00	26.90	32	12,190	0.26%
2023/12/19	10	27.35	0	0.00	27.20	10	12,031	0.08%
2023/12/13	1	27.35	10.3	27.40	27.40	-9.3	11,858	-0.08%
2023/12/12	0	0.00	1	27.60	27.50	-1	12,137	-0.01%
2023/12/11	0	0.00	11	27.45	27.55	-11	12,210	-0.09%
2023/12/08	10	27.50	5.6	27.51	27.60	4.4	12,224	0.04%
2023/12/07	0	27.50	2.2	27.45	27.45	-2.2	12,328	-0.02%
2023/12/05	3	27.30	0	0.00	27.35	3	12,239	0.02%
2023/12/01	2	27.45	0	0.00	27.35	2	12,174	0.02%
2023/11/29	0	0.00	0.9	27.50	27.50	-0.9	11,585	-0.01%
2023/11/22	1	27.70	2	27.70	27.70	-1	11,480	-0.01%
2023/11/21	0	0.00	2	27.80	27.85	-2	11,594	-0.02%
2023/11/17	0	0.00	0	27.50	27.55	0	11,503	0.00%
2023/11/16	0	0.00	1	27.35	27.50	-1	11,395	-0.01%
2023/11/09	0	0.00	4	26.85	26.80	-4	11,906	-0.03%
2023/11/08	5	26.85	26.6	26.80	26.85	-21.6	12,160	-0.18%
2023/11/06	0	0.00	326.7	26.74	26.90	-326.7	13,334	-2.45%	大賣/鉅額交易
2023/11/02	41	26.35	3	26.43	26.35	38	13,641	0.28%
2023/11/01	0	0.00	2	26.25	26.15	-2	13,861	-0.01%
2023/10/27	0	0.00	2	26.05	26.00	-2	14,522	-0.01%
2023/10/26	5	25.85	0	0.00	25.85	5	14,678	0.03%
2023/10/20	2	26.05	0	0.00	26.20	2	14,880	0.01%
2023/10/18	0	0.00	0.4	26.70	26.70	-0.4	14,710	0.00%
2023/10/17	10	26.58	0	0.00	26.65	10	14,709	0.07%
2023/10/16	0	0.00	40	26.60	26.75	-40	14,736	-0.27%
2023/10/13	1	26.75	0	0.00	26.70	1	14,838	0.01%
2023/10/12	1	27.00	5	26.85	27.00	-4	14,904	-0.03%
2023/10/11	0	0.00	2	26.70	26.85	-2	14,925	-0.01%
2023/10/06	10	26.50	0	0.00	26.55	10	14,759	0.07%
2023/10/05	0	26.30	0	0.00	26.20	0	14,787	0.00%
2023/10/04	2	26.00	0	0.00	26.00	2	14,770	0.01%
2023/10/03	0.8	26.50	0	0.00	26.40	0.8	14,554	0.01%
2023/10/02	0	0.00	0	26.65	26.55	0	14,675	0.00%
2023/09/28	38	26.55	1	26.55	26.55	37	14,899	0.25%
2023/09/27	15	26.50	0	0.00	26.50	15	14,900	0.10%
2023/09/25	0	26.95	0.1	26.95	26.90	-0.1	14,744	0.00%
2023/09/21	3	26.58	134	26.65	26.55	-131	14,822	-0.88%	大賣/鉅額交易
2023/09/20	0	0.00	1	26.95	27.00	-1	14,912	-0.01%
2023/09/18	2	26.95	1	26.90	27.00	1	14,960	0.01%
2023/09/15	0	0.00	5	26.80	26.90	-5	15,054	-0.03%
2023/09/07	0	0.00	6	26.41	26.45	-6	15,063	-0.04%
2023/09/05	0.7	26.70	0	0.00	26.60	0.7	15,065	0.00%
2023/08/29	0	0.00	0.1	26.70	26.70	-0.1	14,995	0.00%
2023/08/23	5	26.35	0	26.40	26.30	5	15,980	0.03%
2023/08/21	51	26.25	0	0.00	26.25	51	16,085	0.32%
2023/08/18	42	26.30	0	0.00	26.20	42	16,093	0.26%
2023/08/17	20	26.10	0.1	26.25	26.10	19.9	16,002	0.12%
2023/08/16	52	26.14	1	26.10	26.10	51	15,857	0.32%
2023/08/15	12	26.59	0	0.00	26.50	12	15,730	0.08%
2023/08/14	13	26.87	0	0.00	26.85	13	15,664	0.08%
2023/08/11	12	27.46	4	27.73	27.20	8	15,622	0.05%
2023/08/10	6	29.25	0	0.00	29.25	6	14,981	0.04%
2023/08/09	9	29.01	21	29.00	29.15	-12	14,518	-0.08%
2023/08/08	2	28.85	0	0.00	28.85	2	14,259	0.01%
2023/08/07	7	28.95	0.2	29.00	28.95	6.8	14,089	0.05%
2023/08/04	3	28.85	0	0.00	28.75	3	13,884	0.02%
2023/08/02	0	0.00	2	28.95	28.90	-2	13,674	-0.01%
2023/08/01	181	29.07	0	0.00	29.25	181	13,459	1.34%	大買/鉅額交易
2023/07/31	0	0.00	163	29.03	29.05	-163	13,406	-1.22%	大賣/鉅額交易
2023/07/28	201	28.85	0	0.00	28.80	201	13,397	1.50%	大買/鉅額交易
2023/07/27	0	0.00	3.2	28.72	28.70	-3.2	13,514	-0.02%
2023/07/26	0	0.00	21.1	28.46	28.70	-21.1	13,506	-0.16%
2023/07/25	0.1	28.20	3.1	28.25	28.35	-3	13,371	-0.02%
2023/07/24	2	28.10	0	0.00	28.05	2	13,347	0.01%
2023/07/21	0	0.00	106	28.25	28.20	-106	13,466	-0.79%	大賣/鉅額交易
2023/07/20	0	0.00	10	28.25	28.30	-10	13,569	-0.07%
2023/07/14	0	0.00	211	28.05	28.15	-211	13,188	-1.60%	大賣/鉅額交易
2023/07/13	0	0.00	5	28.00	27.90	-5	13,078	-0.04%
2023/07/10	15	27.20	0	0.00	27.30	15	12,990	0.12%
2023/07/07	3	27.15	0	0.00	27.20	3	12,914	0.02%
2023/07/06	1	27.40	6.3	27.60	27.40	-5.3	12,789	-0.04%
2023/07/04	3	27.75	0	0.00	27.80	3	12,439	0.02%
2023/07/03	10	27.75	0	0.00	27.70	10	12,482	0.08%
2023/06/28	33	27.55	0	0.00	27.65	33	12,480	0.26%
2023/06/26	1	27.70	0	0.00	27.75	1	12,265	0.01%
2023/06/20	0	0.00	5	27.80	27.80	-5	12,192	-0.04%
2023/06/19	3	27.75	0	0.00	27.80	3	12,148	0.02%
2023/06/15	200	27.65	0	0.00	27.70	200	12,060	1.66%	大買/鉅額交易
2023/06/14	1	27.85	0	0.00	27.85	1	12,098	0.01%
2023/06/13	0	0.00	0	27.90	27.90	0	12,293	0.00%
2023/06/09	6.3	28.00	0	0.00	27.95	6.3	12,589	0.05%
2023/06/08	2	27.90	0	0.00	27.95	2	12,812	0.02%
2023/06/07	0	0.00	110	27.80	27.90	-110	12,920	-0.85%	大賣/鉅額交易
2023/06/05	0	0.00	2	27.88	27.75	-2	12,977	-0.02%
2023/06/02	11	27.60	5	27.65	27.60	6	12,869	0.05%
2023/06/01	115	27.70	0	0.00	27.65	115	12,829	0.90%	大買/鉅額交易
2023/05/30	3	28.00	10	28.05	28.10	-7	12,213	-0.06%
2023/05/29	0	0.00	10	28.00	28.00	-10	12,487	-0.08%
2023/05/25	0	0.00	87	27.75	27.75	-87	13,228	-0.66%
2023/05/19	1	28.00	0	28.00	28.10	0.9	13,337	0.01%
2023/05/18	0	0.00	0.1	27.90	28.05	-0.1	13,359	0.00%
2023/05/17	0	0.00	185.8	27.80	27.90	-185.8	13,333	-1.39%	大賣/鉅額交易
2023/05/09	0	0.00	16	27.40	27.55	-16	13,446	-0.12%
2023/05/08	0	0.00	3	27.28	27.40	-3	13,541	-0.02%
2023/05/05	0	0.00	1	27.00	27.10	-1	13,588	-0.01%
2023/05/04	0	0.00	2	27.00	27.05	-2	13,797	-0.01%
2023/05/03	1	27.00	2	27.15	26.95	-1	13,896	-0.01%
2023/05/02	0	0.00	2	27.18	27.20	-2	14,475	-0.01%
2023/04/28	77	26.95	13.8	27.01	27.10	63.2	15,051	0.42%
2023/04/25	14	26.92	1	27.05	26.90	13	15,143	0.09%
2023/04/20	6	26.80	0	0.00	26.80	6	15,606	0.04%
2023/04/18	12	26.83	0	0.00	26.90	12	15,936	0.08%
2023/04/14	10	26.65	4	26.75	26.85	6	16,040	0.04%
2023/04/12	3	26.70	10	26.70	26.70	-7	16,240	-0.04%
2023/04/11	0	0.00	2	26.65	26.65	-2	16,365	-0.01%
2023/04/07	2	26.55	0	0.00	26.50	2	16,357	0.01%
2023/04/06	3	26.52	0	0.00	26.60	3	16,385	0.02%
2023/03/31	1	26.45	0	0.00	26.45	1	16,314	0.01%
2023/03/30	0	0.00	0.1	26.40	26.40	-0.1	16,244	0.00%
2023/03/29	0	0.00	3	26.40	26.45	-3	16,253	-0.02%
2023/03/27	0	0.00	100	26.35	26.35	-100	16,325	-0.61%
2023/03/23	0	0.00	1	26.25	26.40	-1	16,490	-0.01%
2023/03/17	1	25.80	2	25.80	25.80	-1	16,569	-0.01%
2023/03/16	0	0.00	7.9	25.81	25.80	-7.9	16,434	-0.05%
2023/03/14	102.3	26.05	0	0.00	26.00	102.3	16,502	0.62%	大買/鉅額交易
2023/03/10	2	26.45	0	0.00	26.35	2	16,140	0.01%
2023/03/08	2	26.65	0	0.00	26.75	2	16,685	0.01%
2023/03/07	0	0.00	3	26.68	26.70	-3	16,765	-0.02%
2023/03/06	0	26.50	0	0.00	26.45	0	16,949	0.00%
2023/03/02	5	26.36	0.1	26.40	26.30	4.9	16,937	0.03%
2023/03/01	0	0.00	81	26.55	26.60	-81	16,798	-0.48%
2023/02/23	0	0.00	2	27.00	27.05	-2	15,735	-0.01%
2023/02/22	0	0.00	4	26.83	26.95	-4	15,670	-0.03%
2023/02/21	0	0.00	0	26.75	26.70	0	15,499	0.00%
2023/02/20	0	0.00	14	26.79	26.75	-14	15,648	-0.09%
2023/02/17	1	26.45	0	0.00	26.50	1	15,627	0.01%
2023/02/16	0	0.00	4	26.60	26.55	-4	15,691	-0.03%
2023/02/15	6	26.50	0	0.00	26.45	6	15,819	0.04%
2023/02/14	0	0.00	1	26.55	26.70	-1	15,762	-0.01%
2023/02/13	2	26.40	0	0.00	26.60	2	15,693	0.01%
2023/02/10	0	0.00	4	26.35	26.35	-4	15,634	-0.03%
2023/02/09	5	26.10	0	0.00	26.15	5	15,601	0.03%
2023/02/08	11	26.13	0	0.00	26.10	11	15,647	0.07%
2023/02/07	11	26.05	0	0.00	26.10	11	15,721	0.07%
2023/02/06	6	26.10	0	0.00	26.05	6	15,680	0.04%
2023/02/03	2	26.05	0	0.00	26.20	2	15,560	0.01%
2023/02/02	3	26.13	0	0.00	26.15	3	15,462	0.02%
2023/02/01	3	26.10	0	0.00	26.30	3	15,246	0.02%
2023/01/31	14	26.42	0	0.00	26.10	14	15,176	0.09%
2023/01/30	86	26.54	1	27.15	26.90	85	14,530	0.58%
2023/01/17	0	0.00	4	26.80	26.75	-4	14,000	-0.03%
2023/01/13	3	26.40	0	0.00	26.45	3	14,017	0.02%
2023/01/12	9	26.39	0	0.00	26.45	9	14,308	0.06%
2023/01/11	1	26.70	0	0.00	26.80	1	14,215	0.01%
2023/01/09	0	0.00	20	26.98	27.00	-20	14,075	-0.14%
2023/01/06	0	0.00	10	26.40	26.50	-10	13,996	-0.07%
2023/01/05	0	0.00	0	26.50	26.50	0	14,269	0.00%
2023/01/03	10	26.23	0	0.00	26.30	10	14,570	0.07%
2022/12/30	0	0.00	200	26.60	26.50	-200	14,499	-1.38%	大賣/鉅額交易
2022/12/29	5	26.05	103	26.20	26.10	-98	14,570	-0.67%	大賣/
2022/12/28	5	26.35	0	0.00	26.25	5	14,600	0.03%
2022/12/27	0	0.00	2	26.45	26.50	-2	14,844	-0.01%
2022/12/26	0	0.00	5.2	26.30	26.40	-5.2	15,067	-0.03%
2022/12/23	10	26.25	0	0.00	26.30	10	15,320	0.07%
2022/12/21	0	0.00	22.1	26.20	26.30	-22.1	15,797	-0.14%
2022/12/20	1	26.35	0	0.00	26.30	1	15,983	0.01%
2022/12/16	0.8	26.30	0	0.00	26.20	0.8	16,053	0.00%
2022/12/14	0	0.00	3	26.35	26.35	-3	16,169	-0.02%
2022/12/13	8	26.05	0	0.00	26.00	8	16,162	0.05%
2022/12/09	0	0.00	98.7	26.39	26.20	-98.7	16,567	-0.60%
2022/12/07	0	0.00	10	26.45	26.15	-10	16,571	-0.06%
2022/12/06	0	0.00	1	26.10	25.90	-1	16,461	-0.01%
2022/12/05	100	25.95	1	25.95	25.90	99	16,290	0.61%
2022/12/02	11	25.85	0	0.00	25.85	11	16,262	0.07%
2022/12/01	0	0.00	10.2	26.30	26.20	-10.2	16,286	-0.06%
2022/11/29	0	0.00	4	26.01	26.20	-4	15,636	-0.03%
2022/11/28	1	25.50	1	25.90	25.85	0	15,494	0.00%
2022/11/25	1	25.60	4	25.80	25.90	-3	15,448	-0.02%
2022/11/24	1	25.50	1	25.65	25.60	0	15,343	0.00%
2022/11/23	80	25.40	0	0.00	25.45	80	15,251	0.52%
2022/11/21	3	25.25	0	0.00	25.35	3	15,132	0.02%
2022/11/18	1	25.25	0	0.00	25.30	1	15,085	0.01%
2022/11/17	5	25.44	0	0.00	25.55	5	14,982	0.03%
2022/11/11	0	0.00	83.6	25.75	25.90	-83.6	14,501	-0.58%
2022/11/10	1	25.15	0	0.00	25.15	1	14,332	0.01%
2022/11/09	0	0.00	1	25.30	25.30	-1	14,352	-0.01%
2022/11/07	0	0.00	10.2	24.90	24.95	-10.2	14,254	-0.07%
2022/11/04	1	24.35	1	24.80	24.95	0	14,308	0.00%
2022/11/03	5	24.46	0	0.00	24.55	5	14,262	0.04%
2022/11/02	1.4	24.80	0	0.00	24.75	1.4	14,218	0.01%
2022/11/01	0	0.00	3	24.82	24.90	-3	14,409	-0.02%
2022/10/27	2	24.60	0	0.00	24.60	2	14,850	0.01%
2022/10/26	0	0.00	1	24.85	24.85	-1	14,932	-0.01%
2022/10/24	81	24.50	0	0.00	24.50	81	15,161	0.53%
2022/10/21	0	0.00	0.6	24.25	24.15	-0.6	15,163	0.00%
2022/10/18	2	24.05	0	0.00	24.05	2	14,910	0.01%
2022/10/14	2	24.50	0	0.00	24.45	2	14,912	0.01%
2022/10/13	0	0.00	2	24.95	24.55	-2	14,869	-0.01%
2022/10/12	1.4	25.07	0	0.00	25.15	1.4	14,573	0.01%
2022/10/11	5	25.15	0	0.00	25.00	5	14,633	0.03%
2022/10/07	1	25.50	4	25.50	25.50	-3	14,359	-0.02%
2022/10/04	1	25.50	75.5	25.48	25.55	-74.5	14,411	-0.52%
2022/10/03	0	0.00	10	25.65	25.65	-10	14,232	-0.07%
2022/09/28	0	0.00	10	26.30	26.35	-10	14,075	-0.07%
2022/09/27	6	26.40	0	0.00	26.60	6	13,907	0.04%
2022/09/23	75	26.60	7.4	26.70	26.65	67.6	14,030	0.48%
2022/09/22	5	26.45	0	0.00	26.50	5	14,280	0.04%
2022/09/21	0.2	26.85	0	0.00	26.75	0.2	14,397	0.00%
2022/09/20	0	26.60	0	0.00	26.50	0	14,439	0.00%
2022/09/19	0	0.00	5	26.80	26.60	-5	14,574	-0.03%
2022/09/16	0	0.00	100.2	26.95	26.90	-100.2	14,830	-0.68%
2022/09/12	0	0.00	3	26.70	26.80	-3	15,786	-0.02%
2022/09/08	0	0.00	40	26.40	26.45	-40	16,168	-0.25%
2022/09/07	0.8	26.30	0	0.00	26.20	0.8	16,563	0.00%
2022/09/05	1	26.45	0	0.00	26.45	1	16,861	0.01%
2022/09/01	0	0.00	4	26.25	26.30	-4	17,117	-0.02%
2022/08/31	10	26.40	0	0.00	26.55	10	17,015	0.06%
2022/08/30	75	26.25	2	26.50	26.35	73	17,038	0.43%
2022/08/29	3	26.35	0	0.00	26.35	3	17,074	0.02%
2022/08/26	0	0.00	5	26.55	26.65	-5	17,112	-0.03%
2022/08/23	0	0.00	0.8	26.20	26.15	-0.8	18,826	0.00%
2022/08/15	0	0.00	74	26.60	26.60	-74	20,364	-0.36%
2022/08/11	1	26.65	1	26.70	26.80	0	20,912	0.00%
2022/08/09	0	0.00	4	25.95	25.90	-4	21,187	-0.02%
2022/08/08	4	25.45	10	25.40	25.45	-6	21,340	-0.03%
2022/08/05	1	25.70	3	25.55	25.65	-2	21,289	-0.01%
2022/08/04	2	25.50	0	0.00	25.55	2	21,507	0.01%
2022/08/03	80	26.81	44.1	26.87	26.95	35.9	21,404	0.17%
2022/08/01	10	27.03	2	26.98	27.00	8	21,415	0.04%
2022/07/29	1	26.90	78	26.95	27.00	-77	21,474	-0.36%
2022/07/28	0	0.00	1	26.60	26.75	-1	21,233	0.00%
2022/07/27	1	26.20	0	0.00	26.35	1	21,094	0.00%
2022/07/26	77	26.00	1	25.95	25.90	76	20,974	0.36%
2022/07/25	3	25.65	2	26.00	26.00	1	20,901	0.00%
2022/07/22	0	0.00	1	25.35	25.75	-1	21,003	0.00%
2022/07/21	0	0.00	4	25.30	25.50	-4	20,972	-0.02%
2022/07/20	4	25.00	6	25.25	25.00	-2	21,046	-0.01%
2022/07/18	0	0.00	1	25.00	25.05	-1	21,225	0.00%
2022/07/15	10	24.79	0	0.00	24.70	10	21,225	0.05%
2022/07/14	4	25.18	5	25.15	25.20	-1	21,294	0.00%
2022/07/13	1	24.90	9	25.11	25.30	-8	21,346	-0.04%
2022/07/12	6	24.56	0	0.00	24.50	6	21,402	0.03%
2022/07/11	1	25.25	0	0.00	25.30	1	21,405	0.00%
2022/07/08	2	25.75	0	0.00	25.50	2	21,700	0.01%
2022/07/07	14	25.65	20	25.70	25.55	-6	21,745	-0.03%
2022/07/01	0	0.00	4	25.85	25.80	-4	22,193	-0.02%
2022/06/30	10.7	26.15	0	0.00	26.20	10.7	22,426	0.05%
2022/06/28	4	26.35	0	0.00	26.45	4	22,321	0.02%
2022/06/27	0	0.00	6	26.55	26.45	-6	22,337	-0.03%
2022/06/23	4	26.25	4	26.50	26.25	0	21,934	0.00%
2022/06/22	7	26.17	0	0.00	26.30	7	21,769	0.03%
2022/06/21	0	0.00	7.2	26.47	26.40	-7.2	21,655	-0.03%
2022/06/20	2	25.70	5	25.80	25.80	-3	21,249	-0.01%
2022/06/17	3	25.90	0	0.00	25.85	3	20,924	0.01%
2022/06/16	14	26.54	4	26.71	26.40	10	20,568	0.05%
2022/06/13	11	25.84	0	0.00	26.20	11	20,681	0.05%
2022/06/08	0	0.00	2	26.45	26.45	-2	20,569	-0.01%
2022/06/02	6	26.46	0	0.00	26.40	6	20,909	0.03%
2022/06/01	4	26.80	0	0.00	26.50	4	21,246	0.02%
2022/05/31	59	26.52	0	0.00	27.35	59	20,960	0.28%
2022/05/30	5	26.95	0	0.00	26.95	5	19,744	0.03%
2022/05/27	0	0.00	1	26.40	26.55	-1	19,459	-0.01%
2022/05/26	0	0.00	1	26.25	26.25	-1	19,429	-0.01%
2022/05/25	13	26.12	0	0.00	26.35	13	19,678	0.07%
2022/05/20	20	25.80	3	25.95	26.20	17	19,291	0.09%
2022/05/18	0	0.00	3	26.22	26.35	-3	18,812	-0.02%
2022/05/17	0	0.00	2	25.55	25.50	-2	18,588	-0.01%
2022/05/13	1	25.60	44	25.43	25.60	-43	18,389	-0.23%
2022/05/12	10	25.50	0	0.00	25.50	10	18,420	0.05%
2022/05/11	1	26.20	0	0.00	26.35	1	18,171	0.01%
2022/05/10	0	0.00	7	26.34	26.35	-7	18,077	-0.04%
2022/05/09	44	26.20	0	0.00	26.10	44	18,003	0.24%
2022/05/05	1	27.20	293	27.07	27.10	-292	18,118	-1.61%	大賣/鉅額交易
2022/04/29	1	27.75	1	27.65	27.80	0	18,470	0.00%
2022/04/28	0	0.00	1.8	27.57	27.60	-1.8	18,634	-0.01%
2022/04/27	1	27.75	0	0.00	27.65	1	18,543	0.01%
2022/04/22	10	27.40	15	27.88	27.95	-5	18,353	-0.03%
2022/04/21	190	27.90	0	0.00	27.70	190	18,387	1.03%	大買/鉅額交易
2022/04/20	7	28.10	4	28.00	28.10	3	18,500	0.02%
2022/04/19	5	28.00	13	27.78	27.75	-8	18,465	-0.04%
2022/04/18	11	27.82	8.2	27.75	27.80	2.8	18,595	0.02%
2022/04/15	0	0.00	199	28.22	28.40	-199	18,348	-1.08%	大賣/鉅額交易
2022/04/14	5	28.65	11	28.65	28.60	-6	18,334	-0.03%
2022/04/13	2	29.50	5	29.45	29.55	-3	18,102	-0.02%
2022/04/07	2	29.75	16	29.35	29.10	-14	17,519	-0.08%
2022/04/06	10	29.23	5.8	29.31	29.75	4.2	17,130	0.02%
2022/04/01	0	0.00	12	28.43	28.50	-12	16,701	-0.07%
2022/03/31	10	28.50	1	28.60	28.45	9	16,554	0.05%
2022/03/30	0	0.00	41.1	28.00	28.00	-41.1	16,221	-0.25%
2022/03/25	0.1	27.70	10	27.60	27.75	-9.9	15,883	-0.06%
2022/03/24	0	0.00	1.4	27.50	27.60	-1.4	15,791	-0.01%
2022/03/23	81	27.40	0	0.00	27.50	81	15,821	0.51%
2022/03/21	17	27.06	0	0.00	27.00	17	15,565	0.11%
2022/03/18	0	0.00	4	27.03	27.00	-4	15,517	-0.03%
2022/03/17	10	26.45	0	0.00	26.55	10	15,079	0.07%
2022/03/11	0	0.00	2	25.50	25.60	-2	14,709	-0.01%
2022/03/10	0.1	25.80	0	0.00	25.75	0.1	14,721	0.00%
2022/03/09	13	25.20	40	25.17	25.10	-27	14,629	-0.18%
2022/03/08	2.6	25.14	2	25.10	25.05	0.6	14,503	0.00%
2022/03/07	3	25.50	50	25.30	25.50	-47	14,280	-0.33%
2022/03/04	10	25.85	0	0.00	26.00	10	14,549	0.07%
2022/03/01	0	0.00	2	26.05	26.10	-2	14,606	-0.01%
2022/02/24	0	0.00	0.1	25.90	25.85	-0.1	13,978	0.00%
2022/02/22	0	0.00	11	26.05	26.20	-11	13,725	-0.08%
2022/02/21	136	26.23	3	26.25	26.35	133	13,701	0.97%	大買/鉅額交易
2022/02/17	0.1	26.60	2	26.50	26.60	-1.9	13,849	-0.01%
2022/02/16	148	26.40	5	26.40	26.35	143	13,860	1.03%	大買/鉅額交易
2022/02/14	2	26.10	11	26.38	26.40	-9	13,880	-0.06%
2022/02/11	0	0.00	24	26.46	26.55	-24	13,718	-0.18%
2022/02/10	3	26.40	0	26.60	26.60	3	13,790	0.02%
2022/02/09	0	0.00	9	26.41	26.55	-9	13,764	-0.07%
2022/02/08	0	0.00	2	26.10	26.20	-2	13,636	-0.01%
2022/02/07	0	0.00	14	25.36	25.75	-14	13,397	-0.10%
2022/01/26	2	25.10	0	0.00	25.15	2	13,050	0.02%
2022/01/25	5	24.75	6	24.85	25.10	-1	13,017	-0.01%
2022/01/24	10	24.95	2	24.85	25.15	8	12,765	0.06%
2022/01/21	46	25.15	0	0.00	25.20	46	12,770	0.36%
2022/01/20	1	25.25	1	25.25	25.50	0	12,567	0.00%
2022/01/19	0	0.00	80	25.30	25.35	-80	12,445	-0.64%
2022/01/18	6	25.34	0.1	25.35	25.35	5.9	12,468	0.05%
2022/01/14	12	25.75	1.2	25.46	25.50	10.8	12,245	0.09%
2022/01/13	0	0.00	31.6	25.59	25.80	-31.6	12,173	-0.26%
2022/01/12	0	0.00	21	25.43	25.55	-21	11,969	-0.18%
2022/01/11	15	25.37	24	25.28	25.45	-9	11,936	-0.08%
2022/01/10	5	24.85	0	25.10	25.10	5	11,772	0.04%
2022/01/07	1	25.05	7.5	24.95	25.00	-6.5	11,806	-0.06%
2022/01/06	0	0.00	1	24.75	24.80	-1	11,623	-0.01%
2022/01/05	0	0.00	0.4	24.65	24.65	-0.4	11,484	0.00%
2022/01/03	2	24.40	1	24.35	24.40	1	11,606	0.01%
2021/12/30	2.5	24.50	1	24.50	24.50	1.5	11,545	0.01%
2021/12/29	0.4	24.50	0.2	24.50	24.55	0.2	11,615	0.00%
2021/12/28	0	0.00	17	24.35	24.35	-17	11,614	-0.15%
2021/12/27	0	0.00	2	24.20	24.25	-2	11,573	-0.02%
2021/12/23	2	24.15	0.7	24.15	24.15	1.3	11,908	0.01%
2021/12/22	0.1	24.10	0	24.10	24.10	0.1	12,045	0.00%
2021/12/21	0	0.00	3.1	24.05	24.10	-3.1	12,066	-0.03%
2021/12/20	15	23.95	0	0.00	23.95	15	12,072	0.12%
2021/12/17	0	0.00	2	24.05	24.15	-2	12,008	-0.02%
2021/12/16	0	0.00	5	23.95	23.95	-5	11,898	-0.04%
2021/12/15	0	0.00	2	23.90	23.90	-2	12,243	-0.02%
2021/12/14	0	0.00	1	23.85	23.90	-1	12,569	-0.01%
2021/12/13	0	0.00	12.9	24.17	24.10	-12.9	12,520	-0.10%
2021/12/10	2	24.10	1	24.10	24.10	1	12,483	0.01%
2021/12/08	0	0.00	0.1	24.00	24.00	-0.1	12,429	0.00%
2021/12/07	0	0.00	20	24.00	24.00	-20	12,364	-0.16%
2021/12/06	0	0.00	0.2	23.85	23.80	-0.2	12,355	0.00%
2021/12/03	2	23.75	3	23.75	23.75	-1	12,455	-0.01%
2021/12/02	30	23.60	0	0.00	23.70	30	12,452	0.24%
2021/12/01	0	0.00	0	23.60	23.60	0	12,410	0.00%
2021/11/30	1	23.10	0	0.00	23.10	1	12,353	0.01%
2021/11/29	50	23.35	0	23.40	23.30	50	11,718	0.43%
2021/11/25	4	23.74	0.1	23.85	23.80	3.9	11,846	0.03%
2021/11/23	0	0.00	50	23.65	23.60	-50	12,109	-0.41%
2021/11/22	4	23.68	53	23.70	23.70	-49	12,531	-0.39%
2021/11/19	2	23.75	0	0.00	23.75	2	12,989	0.02%
2021/11/18	17	23.89	12.9	23.90	24.00	4.1	13,360	0.03%
2021/11/17	0	0.00	1	23.75	23.85	-1	13,323	-0.01%
2021/11/16	100	23.55	0	0.00	23.60	100	13,402	0.75%
2021/11/15	11	23.40	30	23.45	23.50	-19	13,513	-0.14%
2021/11/10	31	23.10	0	0.00	23.10	31	13,777	0.23%
2021/11/09	1.1	23.05	0	0.00	23.05	1.1	13,822	0.01%
2021/11/05	3	22.90	3	22.87	23.00	0	13,791	0.00%
2021/11/04	0	0.00	0.1	22.95	22.95	-0.1	13,743	0.00%
2021/11/03	4	22.85	0	0.00	22.95	4	13,836	0.03%
2021/11/02	0	0.00	3	22.88	22.95	-3	13,927	-0.02%
2021/11/01	3	22.90	0	0.00	22.85	3	13,985	0.02%
2021/10/29	1	22.80	0	0.00	22.90	1	13,998	0.01%
2021/10/28	0.4	22.95	0	0.00	22.90	0.4	13,916	0.00%
2021/10/27	2	22.90	22.6	22.86	22.90	-20.6	13,939	-0.15%
2021/10/26	0	22.90	70	22.90	22.90	-70	14,081	-0.50%
2021/10/25	1	22.75	0	0.00	22.80	1	13,961	0.01%
2021/10/21	10	22.80	0	0.00	22.80	10	14,115	0.07%
2021/10/20	0	0.00	3	22.65	22.80	-3	14,108	-0.02%
2021/10/19	5	22.80	0	0.00	22.80	5	14,230	0.04%
2021/10/18	0	0.00	9	22.70	22.70	-9	14,205	-0.06%
2021/10/15	3	22.58	0	0.00	22.60	3	14,220	0.02%
2021/10/14	1.7	22.50	0	0.00	22.40	1.7	14,164	0.01%
2021/10/08	5	22.45	0	0.00	22.40	5	14,207	0.04%
2021/10/06	0	0.00	1	22.30	22.40	-1	14,279	-0.01%
2021/10/05	0	0.00	1.2	22.42	22.35	-1.2	14,240	-0.01%
2021/10/04	3	22.30	0	0.00	22.45	3	14,218	0.02%
2021/10/01	2	22.30	4	22.30	22.40	-2	14,208	-0.01%
2021/09/27	0	0.00	3.8	22.58	22.60	-3.8	13,842	-0.03%
2021/09/24	2	22.55	0	0.00	22.60	2	13,838	0.01%
2021/09/23	1	22.40	0	0.00	22.50	1	13,891	0.01%
2021/09/22	2	22.20	10	22.25	22.25	-8	13,936	-0.06%
2021/09/17	2	22.50	0	0.00	22.50	2	13,614	0.01%
2021/09/16	1	22.85	4	22.66	22.75	-3	13,269	-0.02%
2021/09/15	0	0.00	2	22.65	22.65	-2	13,272	-0.02%
2021/09/10	2	22.40	0	0.00	22.50	2	13,508	0.01%
2021/09/09	4	22.40	0	0.00	22.35	4	13,836	0.03%
2021/09/07	2	22.50	31	22.50	22.55	-29	13,793	-0.21%
2021/09/06	0	0.00	118	22.75	22.65	-118	13,824	-0.85%	大賣/鉅額交易
2021/09/03	0	0.00	18	22.70	22.80	-18	13,838	-0.13%
2021/09/02	0.3	22.65	0	0.00	22.60	0.3	13,843	0.00%
2021/09/01	6	22.80	0	0.00	22.85	6	13,752	0.04%
2021/08/31	0	0.00	0.3	22.90	22.90	-0.3	13,706	0.00%
2021/08/27	42	22.41	12	22.35	22.45	30	13,317	0.23%
2021/08/26	7	22.00	8	22.06	22.10	-1	13,130	-0.01%
2021/08/25	24	23.05	0	0.00	23.05	24	12,765	0.19%
2021/08/24	2	23.05	10	23.05	23.10	-8	12,247	-0.07%
2021/08/23	2	23.00	5	23.05	23.05	-3	11,894	-0.03%
2021/08/19	2	23.00	0	0.00	23.00	2	12,066	0.02%
2021/08/18	0.7	23.10	0	0.00	23.15	0.7	11,913	0.01%
2021/08/17	118	23.10	52	23.05	23.15	66	11,877	0.56%	大買/
2021/08/16	72	23.00	0	0.00	23.00	72	11,648	0.62%
2021/08/13	0	0.00	10.4	23.05	23.10	-10.4	11,574	-0.09%
2021/08/10	26	22.97	1	22.95	23.00	25	11,701	0.21%
2021/08/09	0	0.00	0	23.05	23.05	0	12,092	0.00%
2021/08/06	11	23.05	5.2	23.00	23.00	5.8	12,215	0.05%
2021/08/05	2	23.00	1	23.00	23.10	1	12,567	0.01%
2021/08/04	7	23.00	3	23.00	23.00	4	13,387	0.03%
2021/08/03	0	0.00	6	22.90	23.00	-6	13,574	-0.04%
2021/07/30	30	22.85	0	0.00	22.75	30	13,755	0.22%
2021/07/29	0	0.00	10.4	22.85	22.90	-10.4	13,733	-0.08%
2021/07/28	2	22.70	2.2	22.71	22.80	-0.2	13,804	0.00%
2021/07/26	3	22.83	0	0.00	22.85	3	14,583	0.02%
2021/07/23	0	0.00	15	23.00	23.00	-15	14,578	-0.10%
2021/07/22	2	22.85	5.9	22.90	22.95	-3.9	14,534	-0.03%
2021/07/21	0	0.00	5.7	22.81	22.85	-5.7	14,517	-0.04%
2021/07/20	2	22.75	7	22.81	22.75	-5	14,656	-0.03%
2021/07/16	0	0.00	6	22.89	22.95	-6	14,780	-0.04%
2021/07/15	1	22.85	11	22.85	22.85	-10	14,887	-0.07%
2021/07/13	0	0.00	3	22.75	22.80	-3	15,143	-0.02%
2021/07/12	0	0.00	100	22.80	22.70	-100	15,188	-0.66%
2021/07/09	0.7	22.60	1	22.60	22.65	-0.3	15,270	0.00%
2021/07/08	0	0.00	0.1	22.55	22.55	-0.1	15,284	0.00%
2021/07/07	10	22.50	0	0.00	22.50	10	15,334	0.07%
2021/07/06	3	22.65	0	0.00	22.60	3	15,402	0.02%
2021/07/01	2	22.60	0	0.00	22.50	2	15,588	0.01%
2021/06/28	0	0.00	20	22.60	22.60	-20	15,821	-0.13%
2021/06/25	3	22.47	0	0.00	22.45	3	15,888	0.02%
2021/06/24	0	0.00	5.4	22.40	22.35	-5.4	16,016	-0.03%
2021/06/23	4	22.45	1	22.35	22.40	3	16,136	0.02%
2021/06/22	0	0.00	21.5	22.28	22.25	-21.5	16,061	-0.13%
2021/06/21	0	0.00	3	22.15	22.35	-3	16,091	-0.02%
2021/06/16	5	22.15	0	0.00	22.30	5	16,117	0.03%
2021/06/10	1	22.00	6	22.11	22.10	-5	16,643	-0.03%
2021/06/09	2	22.08	0	0.00	22.10	2	16,750	0.01%
2021/06/07	0	0.00	6.9	22.11	22.10	-6.9	17,111	-0.04%
2021/06/04	0	0.00	0.7	22.25	22.25	-0.7	17,260	0.00%
2021/06/03	1	22.20	1	22.20	22.25	0	17,736	0.00%
2021/06/02	0	0.00	2	22.20	22.30	-2	17,919	-0.01%
2021/05/27	6.4	21.58	0	0.00	21.70	6.4	18,689	0.03%
2021/05/25	2	21.70	0	0.00	21.75	2	18,950	0.01%
2021/05/21	5	21.90	1	21.85	21.65	4	19,245	0.02%
2021/05/20	2	21.55	2	21.55	21.55	0	19,338	0.00%
2021/05/18	100	21.50	0	0.00	21.65	100	19,349	0.52%
2021/05/17	10	21.30	0	0.00	21.10	10	19,591	0.05%
2021/05/14	1	21.70	2	21.55	21.70	-1	19,253	-0.01%
2021/05/13	1	21.65	2	21.45	21.45	-1	19,039	-0.01%
2021/05/12	47	21.45	0.2	21.60	21.50	46.8	18,657	0.25%
2021/05/10	0	0.00	20.9	22.70	22.80	-20.9	17,585	-0.12%
2021/05/06	0.2	22.35	0.1	22.35	22.35	0.1	17,811	0.00%
2021/05/05	5	22.31	3	22.25	22.20	2	17,760	0.01%
2021/05/04	6.5	22.25	20	22.38	22.25	-13.5	17,799	-0.08%
2021/05/03	20	22.45	2	22.30	22.40	18	17,488	0.10%
2021/04/28	0.2	22.95	0	0.00	23.00	0.2	17,252	0.00%
2021/04/27	0	0.00	7	22.91	22.95	-7	17,516	-0.04%
2021/04/26	3	22.88	2	22.85	23.00	1	17,539	0.01%
2021/04/23	2	22.90	0.2	22.80	22.75	1.8	17,481	0.01%
2021/04/22	17	22.90	1	22.85	22.90	16	17,542	0.09%
2021/04/21	28	22.93	0.4	22.95	22.90	27.6	17,411	0.16%
2021/04/20	5	22.85	0	0.00	22.90	5	17,307	0.03%
2021/04/19	10	22.95	2	22.95	23.00	8	17,248	0.05%
2021/04/15	0	0.00	3.3	22.45	22.50	-3.3	17,364	-0.02%
2021/04/14	1	22.30	3	22.25	22.25	-2	17,322	-0.01%
2021/04/13	0.4	22.25	4	22.25	22.25	-3.6	17,373	-0.02%
2021/04/12	3	22.10	0.2	22.20	22.15	2.8	17,373	0.02%
2021/04/09	0	0.00	3	22.10	22.10	-3	17,436	-0.02%
2021/04/08	0	0.00	10	22.15	22.10	-10	17,463	-0.06%
2021/04/07	0.9	22.20	0	0.00	22.20	0.9	17,684	0.00%
2021/04/06	0.1	22.15	72.2	22.10	22.10	-72.1	17,678	-0.41%
2021/04/01	5	22.14	0.2	22.10	22.05	4.8	17,607	0.03%
2021/03/30	0	0.00	2	22.15	22.25	-2	17,349	-0.01%
2021/03/26	0	0.00	2	22.10	22.05	-2	17,110	-0.01%
2021/03/23	1	21.80	0	0.00	21.85	1	17,006	0.01%
2021/03/22	2.1	21.80	0	0.00	21.85	2.1	17,098	0.01%
2021/03/19	6	21.71	1	21.70	21.50	5	17,165	0.03%
2021/03/18	1	21.95	0	0.00	21.95	1	16,788	0.01%
2021/03/17	5	21.95	0	0.00	21.90	5	16,831	0.03%
2021/03/16	5	22.10	3	22.10	22.15	2	16,770	0.01%
2021/03/15	0	0.00	53.9	21.90	21.95	-53.9	17,043	-0.32%
2021/03/12	0	0.00	0.7	21.75	21.75	-0.7	17,330	0.00%
2021/03/11	9	21.73	11	21.68	21.60	-2	17,493	-0.01%
2021/03/10	8	21.61	0	0.00	21.60	8	17,361	0.05%
2021/03/09	42	21.51	2	21.40	21.50	40	17,252	0.23%
2021/03/08	24	21.15	1	21.10	21.10	23	16,883	0.14%
2021/03/05	5	21.10	0	0.00	21.10	5	16,766	0.03%
2021/03/04	7	21.05	0	0.00	21.05	7	17,400	0.04%
2021/03/03	18	21.30	2	21.25	21.25	16	17,280	0.09%
2021/03/02	10	21.25	6	21.18	21.15	4	17,097	0.02%
2021/02/26	4	20.95	0	0.00	20.85	4	16,741	0.02%
2021/02/25	7	21.27	2	21.30	21.35	5	16,235	0.03%
2021/02/24	2.2	21.24	19.8	21.19	21.10	-17.6	16,143	-0.11%
2021/02/23	0	0.00	1	21.00	21.10	-1	16,111	-0.01%
2021/02/22	0	0.00	10	20.88	20.80	-10	15,976	-0.06%
2021/02/19	3	20.83	1	20.80	20.90	2	16,074	0.01%
2021/02/18	0	0.00	10.5	20.90	20.85	-10.5	16,145	-0.06%
2021/02/17	12	20.80	6	20.70	20.80	6	16,250	0.04%
2021/02/05	0	0.00	2	20.50	20.60	-2	15,959	-0.01%
2021/02/03	1	20.45	45	20.40	20.40	-44	16,418	-0.27%
2021/01/29	4	20.28	0	0.00	20.20	4	16,838	0.02%
2021/01/28	27	20.35	0	0.00	20.35	27	16,605	0.16%
2021/01/26	6	20.50	0	0.00	20.45	6	16,490	0.04%
2021/01/25	22	20.61	81	20.46	20.70	-59	16,461	-0.36%
2021/01/22	2	20.40	5	20.40	20.40	-3	16,638	-0.02%
2021/01/21	0	0.00	5	20.52	20.50	-5	16,522	-0.03%
2021/01/20	24	20.68	25	20.65	20.50	-1	16,491	-0.01%
2021/01/19	0	0.00	0	20.95	20.90	0	16,147	0.00%
2021/01/18	9	20.91	0	0.00	20.95	9	16,144	0.06%
2021/01/15	15	21.23	2	21.20	21.05	13	16,036	0.08%
2021/01/14	0	0.00	0.1	21.30	21.30	-0.1	16,029	0.00%
2021/01/13	3	21.35	5	21.35	21.25	-2	16,070	-0.01%
2021/01/12	5	21.33	0	0.00	21.30	5	16,086	0.03%
2021/01/11	3	21.40	23	21.37	21.50	-20	16,130	-0.12%
2021/01/06	4	21.15	120	21.10	21.00	-116	15,806	-0.73%	大賣/鉅額交易
2021/01/05	10	21.15	0	0.00	21.25	10	15,685	0.06%
2021/01/04	43	21.22	17	21.25	21.10	26	15,707	0.17%
2020/12/31	0	0.00	0.1	21.35	21.35	-0.1	15,600	0.00%
2020/12/29	0	0.00	10	20.80	20.90	-10	15,347	-0.07%
2020/12/28	0	0.00	3	20.70	20.80	-3	15,271	-0.02%
2020/12/25	1	20.70	0	0.00	20.80	1	15,315	0.01%
2020/12/24	0	0.00	1	20.75	20.70	-1	15,388	-0.01%
2020/12/23	0	0.00	28	20.70	20.70	-28	15,549	-0.18%
2020/12/22	2	20.75	0	0.00	20.70	2	15,733	0.01%
2020/12/21	0	0.00	42	20.65	20.80	-42	16,113	-0.26%
2020/12/18	2	20.75	0	0.00	20.75	2	16,333	0.01%
2020/12/17	1	20.65	0	0.00	20.70	1	16,399	0.01%
2020/12/16	1	20.70	4	20.70	20.75	-3	16,431	-0.02%
2020/12/14	1	20.85	2	20.80	20.65	-1	16,425	-0.01%
2020/12/11	6	20.78	1	20.75	20.85	5	16,384	0.03%
2020/12/10	8	20.61	0	0.00	20.60	8	16,209	0.05%
2020/12/09	85	20.50	55.9	20.51	20.60	29.1	15,936	0.18%
2020/12/08	11	20.84	100	20.85	20.85	-89	15,427	-0.58%
2020/12/07	3	21.20	10.2	21.31	21.30	-7.2	15,022	-0.05%
2020/12/04	10	21.30	20	21.30	21.35	-10	14,919	-0.07%
2020/12/03	10	21.25	0	21.30	21.25	10	14,870	0.07%
2020/12/01	1	21.25	0	0.00	21.40	1	15,101	0.01%
2020/11/30	6	21.38	0	0.00	21.30	6	15,230	0.04%
2020/11/27	50	21.43	0	0.00	21.40	50	14,897	0.34%
2020/11/26	3	21.42	0	0.00	21.50	3	14,990	0.02%
2020/11/25	0	0.00	4	21.49	21.50	-4	15,331	-0.03%
2020/11/24	2	21.45	5	21.46	21.50	-3	15,346	-0.02%
2020/11/20	0.1	21.65	2	21.60	21.60	-1.9	15,382	-0.01%
2020/11/19	0	0.00	1	21.65	21.70	-1	15,365	-0.01%
2020/11/18	3.1	21.75	23.1	21.74	21.80	-20	15,276	-0.13%
2020/11/17	2	21.55	2	21.60	21.65	0	15,116	0.00%
2020/11/16	0	0.00	0	21.65	21.65	0	15,413	0.00%
2020/11/12	1.8	21.37	3	21.50	21.40	-1.2	15,490	-0.01%
2020/11/11	6	21.65	0	0.00	21.75	6	15,461	0.04%
2020/11/10	1	21.35	38	21.34	21.45	-37	15,358	-0.24%
2020/11/09	0	0.00	22	21.15	21.05	-22	15,268	-0.14%
2020/11/05	8	20.70	4	20.70	20.80	4	15,553	0.03%
2020/11/04	2.1	20.55	0	0.00	20.50	2.1	15,732	0.01%
2020/11/03	12	20.50	0	0.00	20.60	12	17,096	0.07%
2020/11/02	10	20.31	6	20.22	20.45	4	17,755	0.02%
2020/10/30	104	20.10	4	20.05	20.05	100	18,137	0.55%	大買/
2020/10/29	16	20.20	0	0.00	20.15	16	18,163	0.09%
2020/10/28	12.2	20.21	0	0.00	20.30	12.2	18,424	0.07%
2020/10/27	12	20.24	7	20.25	20.40	5	18,600	0.03%
2020/10/26	32	20.34	1	20.40	20.40	31	19,031	0.16%
2020/10/23	1	20.30	0	0.00	20.30	1	19,443	0.01%
2020/10/22	9	20.25	0	0.00	20.40	9	19,734	0.05%
2020/10/21	0	0.00	6	20.30	20.20	-6	19,868	-0.03%
2020/10/20	20	20.25	0	0.00	20.25	20	19,924	0.10%
2020/10/16	2	20.45	0	0.00	20.30	2	20,192	0.01%
2020/10/15	2	20.55	0.2	20.55	20.45	1.8	20,375	0.01%
2020/10/14	3	20.60	0	0.00	20.60	3	20,450	0.01%
2020/10/13	0	0.00	0	20.75	20.65	0	20,613	0.00%
2020/10/12	0	0.00	1	20.75	20.75	-1	20,746	0.00%
2020/10/08	9	20.75	0	0.00	20.80	9	20,795	0.04%
2020/10/07	10.4	20.80	0	0.00	20.70	10.4	20,850	0.05%
2020/10/06	48	20.71	0	0.00	20.85	48	21,024	0.23%
2020/09/29	0	0.00	3	20.60	20.60	-3	21,381	-0.01%
2020/09/28	3.2	20.53	0	20.65	20.60	3.2	21,493	0.01%
2020/09/25	3	20.10	3	20.15	20.15	0	21,576	0.00%
2020/09/24	28	19.96	25	20.00	19.90	3	21,593	0.01%
2020/09/23	17	20.29	0	0.00	20.20	17	21,306	0.08%
2020/09/22	16	20.50	0	0.00	20.45	16	21,229	0.08%
2020/09/21	19	20.80	0	0.00	20.70	19	21,153	0.09%
2020/09/18	2.4	20.88	0	0.00	20.90	2.4	21,191	0.01%
2020/09/17	20	20.92	0	0.00	20.85	20	21,134	0.09%
2020/09/14	5	20.85	0	0.00	20.90	5	21,452	0.02%
2020/09/11	12	20.81	0	0.00	20.90	12	21,704	0.06%
2020/09/09	12	20.77	10.7	20.67	20.90	1.3	22,015	0.01%
2020/09/07	16	20.71	0	0.00	20.85	16	22,380	0.07%
2020/09/04	24	20.76	0	0.00	20.70	24	22,636	0.11%
2020/09/03	4.1	20.83	0	0.00	20.90	4.1	22,626	0.02%
2020/09/02	8	20.98	75	20.90	20.95	-67	22,613	-0.30%
2020/09/01	4	21.15	0	0.00	21.15	4	22,376	0.02%
2020/08/31	2	21.30	0	0.00	21.25	2	22,326	0.01%
2020/08/28	0	0.00	4	21.33	21.40	-4	22,284	-0.02%
2020/08/27	2	21.30	8	21.31	21.25	-6	22,554	-0.03%
2020/08/26	14	21.38	8	21.40	21.40	6	22,568	0.03%
2020/08/25	1	21.45	6	21.40	21.40	-5	22,686	-0.02%
2020/08/24	13	21.44	0	0.00	21.35	13	23,389	0.06%
2020/08/21	0	0.00	6	21.40	21.55	-6	23,510	-0.03%
2020/08/20	16	21.60	15	21.35	21.35	1	23,586	0.00%
2020/08/19	18	21.87	0	0.00	21.80	18	23,248	0.08%
2020/08/18	6	21.79	3	21.85	21.85	3	23,146	0.01%
2020/08/17	7.9	21.72	0	0.00	21.85	7.9	23,119	0.03%
2020/08/14	20	21.71	0	0.00	21.65	20	23,106	0.09%
2020/08/13	4.1	21.90	0	0.00	21.85	4.1	22,898	0.02%
2020/08/12	9	21.80	0	0.00	21.80	9	22,848	0.04%
2020/08/10	94	22.09	10	22.05	22.05	84	22,512	0.37%
2020/08/07	42	22.08	1	22.00	22.05	41	22,375	0.18%
2020/08/06	30.1	23.85	4	23.80	23.90	26.1	21,100	0.12%
2020/08/05	30	23.69	12	23.60	23.70	18	20,604	0.09%
2020/08/04	7	23.52	0	0.00	23.45	7	20,273	0.03%
2020/08/03	6.6	23.37	19	23.55	23.35	-12.4	20,124	-0.06%
2020/07/31	10	23.60	0	23.65	23.60	10	19,865	0.05%
2020/07/30	23	23.69	3	23.75	23.80	20	19,824	0.10%
2020/07/29	0	0.00	8	23.58	23.55	-8	19,509	-0.04%
2020/07/28	3	23.05	3	23.20	23.15	0	19,384	0.00%
2020/07/27	8	23.18	0	0.00	23.00	8	19,502	0.04%
2020/07/24	3	23.35	105	23.30	23.25	-102	19,610	-0.52%	大賣/鉅額交易
2020/07/23	1	23.50	0	0.00	23.40	1	19,689	0.01%
2020/07/22	0	0.00	58	23.45	23.50	-58	19,983	-0.29%
2020/07/21	2	23.28	24	23.25	23.20	-22	20,274	-0.11%
2020/07/20	2	23.10	0	0.00	23.10	2	20,291	0.01%
2020/07/17	0	0.00	1	23.15	23.10	-1	20,389	0.00%
2020/07/16	5	23.05	3	23.05	23.00	2	20,541	0.01%
2020/07/15	0.1	23.10	0.1	23.10	23.10	0	20,460	0.00%
2020/07/14	2	23.00	0	0.00	22.95	2	20,634	0.01%
2020/07/13	3	23.00	2	23.03	23.00	1	20,771	0.00%
2020/07/10	12	22.92	1	22.95	23.00	11	20,880	0.05%
2020/07/09	1	23.15	3	23.15	23.10	-2	20,974	-0.01%
2020/07/08	23	23.20	0	0.00	23.15	23	21,036	0.11%
2020/07/06	14	23.13	1	23.20	23.25	13	21,036	0.06%
2020/07/03	20	23.00	3	22.95	22.95	17	20,969	0.08%
2020/07/02	4	22.85	0	0.00	22.90	4	21,013	0.02%
2020/07/01	15	22.79	0	0.00	22.75	15	21,091	0.07%
2020/06/30	20	22.75	1	22.65	22.65	19	21,044	0.09%
2020/06/24	0	0.00	1	22.80	22.70	-1	21,403	0.00%
2020/06/23	1	22.60	21	22.69	22.75	-20	21,747	-0.09%
2020/06/22	3	22.60	0	0.00	22.65	3	21,869	0.01%
2020/06/19	17	22.56	0	22.65	22.50	17	22,331	0.08%
2020/06/17	1	22.70	0	0.00	22.80	1	22,695	0.00%
2020/06/16	1	22.85	0	0.00	22.75	1	23,541	0.00%
2020/06/12	10.3	22.68	105	22.60	22.85	-94.7	25,738	-0.37%	大賣/
2020/06/11	7	23.06	0	23.15	23.00	7	26,333	0.03%
2020/06/10	0	0.00	10	23.25	23.50	-10	26,541	-0.04%
2020/06/09	11	23.11	0	0.00	23.10	11	27,478	0.04%
2020/06/08	0	0.00	1.4	23.16	23.20	-1.4	28,057	0.00%
2020/06/05	4	23.08	5	23.05	23.15	-1	28,075	0.00%
2020/06/04	10	23.13	0	0.00	23.15	10	28,505	0.04%
2020/06/03	3	23.15	1	23.30	23.20	2	28,829	0.01%
2020/06/02	0	0.00	5	23.06	23.10	-5	28,794	-0.02%
2020/06/01	1	22.95	2.1	22.95	22.95	-1.1	28,723	0.00%
2020/05/28	0	0.00	0	22.60	22.50	0	28,147	0.00%
2020/05/26	3	22.35	3	22.40	22.30	0	28,564	0.00%
2020/05/25	0	0.00	19.4	22.00	22.10	-19.4	28,663	-0.07%
2020/05/22	1	22.10	0	0.00	21.95	1	28,784	0.00%
2020/05/19	2	22.05	43	22.07	22.10	-41	28,825	-0.14%
2020/05/18	54	21.85	0	0.00	21.80	54	28,773	0.19%
2020/05/15	5	21.90	7	21.85	21.80	-2	28,813	-0.01%
2020/05/14	15	21.85	0	0.00	21.90	15	28,788	0.05%
2020/05/12	6	22.00	0	0.00	21.95	6	28,629	0.02%
2020/05/11	10.6	22.01	32	22.10	22.00	-21.4	28,507	-0.08%
2020/05/07	0	0.00	1	21.85	21.75	-1	28,399	0.00%
2020/05/06	6	21.63	9	21.67	21.65	-3	28,314	-0.01%
2020/05/05	0	0.00	1	21.95	21.80	-1	28,213	0.00%
2020/05/04	14	21.55	0	0.00	21.65	14	28,264	0.05%
2020/04/30	2	22.20	18	22.16	22.05	-16	28,054	-0.06%
2020/04/29	9	21.70	1	21.65	21.65	8	27,876	0.03%
2020/04/28	15	21.24	0	0.00	21.30	15	27,816	0.05%
2020/04/27	13	21.04	20	21.00	21.00	-7	28,550	-0.02%
2020/04/24	107	20.50	6	20.63	20.60	101	28,270	0.36%	大買/鉅額交易
2020/04/23	24	20.03	0	0.00	19.95	24	27,791	0.09%
2020/04/22	50	19.91	0	0.00	19.95	50	27,573	0.18%
2020/04/21	8	20.19	12	20.14	20.10	-4	27,350	-0.01%
2020/04/17	0	0.00	30	21.20	21.00	-30	27,172	-0.11%
2020/04/16	1	21.05	11	21.05	21.10	-10	26,963	-0.04%
2020/04/15	3	21.15	0	21.25	21.20	3	26,808	0.01%
2020/04/14	12	20.66	22	20.72	21.00	-10	26,794	-0.04%
2020/04/10	0	0.00	5	20.56	20.60	-5	26,350	-0.02%
2020/04/09	15	20.10	26	20.09	20.15	-11	26,141	-0.04%
2020/04/08	0.9	20.05	0	0.00	19.95	0.9	26,046	0.00%
2020/04/07	21	19.75	0	0.00	19.75	21	25,842	0.08%
2020/03/31	2	19.70	0	0.00	19.65	2	25,177	0.01%
2020/03/30	4	19.78	0	0.00	19.60	4	24,766	0.02%
2020/03/27	0	0.00	107	19.90	19.85	-107	24,421	-0.44%	大賣/鉅額交易
2020/03/26	22	19.49	110	19.48	19.45	-88	23,970	-0.37%	大賣/
2020/03/25	25	19.52	3.1	19.50	19.50	21.9	23,915	0.09%
2020/03/24	0	0.00	23	18.74	18.60	-23	23,630	-0.10%
2020/03/23	11	18.21	0	0.00	17.95	11	23,369	0.05%
2020/03/20	26	18.45	2	18.43	18.65	24	23,198	0.10%
2020/03/19	399	17.89	11	17.30	17.25	388	22,229	1.75%	大買/鉅額交易
2020/03/18	99.8	19.10	0	0.00	19.05	99.8	20,736	0.48%
2020/03/17	78	19.39	464	19.49	19.45	-386	19,882	-1.94%	大賣/鉅額交易
2020/03/16	83	20.38	1	20.10	20.10	82	18,962	0.43%
2020/03/13	40	20.12	28	21.01	21.15	12	18,356	0.07%
2020/03/12	35.7	21.91	1	21.75	21.80	34.7	17,142	0.20%
2020/03/11	200	22.60	4	22.80	22.65	196	16,380	1.20%	大買/鉅額交易
2020/03/10	202	22.40	1	22.70	22.60	201	16,170	1.24%	大買/鉅額交易
2020/03/09	9	22.62	0	0.00	22.70	9	15,642	0.06%
2020/03/06	8	23.24	0	0.00	23.25	8	15,037	0.05%
2020/03/05	2	23.50	0	0.00	23.55	2	14,724	0.01%
2020/03/03	19	23.44	2	23.35	23.50	17	14,488	0.12%
2020/03/02	15	23.27	20	23.18	23.20	-5	14,264	-0.03%
2020/02/27	35	23.65	2	23.70	23.70	33	14,559	0.23%
2020/02/25	2	23.83	0	0.00	24.00	2	14,066	0.01%
2020/02/24	0	0.00	5	24.10	24.10	-5	13,918	-0.04%
2020/02/20	0	0.00	3.3	24.63	24.50	-3.3	13,714	-0.02%
2020/02/19	0	0.00	5	24.55	24.60	-5	13,555	-0.04%
2020/02/18	0	0.00	20	24.15	24.40	-20	13,428	-0.15%
2020/02/17	0	0.00	5	24.10	24.20	-5	13,343	-0.04%
2020/02/12	0	0.00	2	24.00	24.00	-2	13,399	-0.01%
2020/02/10	20	23.95	10	24.00	24.05	10	13,321	0.08%
2020/02/07	2	24.00	10	24.00	24.10	-8	13,408	-0.06%
2020/02/05	0	0.00	20.1	23.85	23.80	-20.1	13,457	-0.15%
2020/02/03	6	23.42	0	0.00	23.45	6	13,336	0.04%
2020/01/31	0	23.70	31	23.75	23.60	-31	13,143	-0.24%
2020/01/30	2	23.68	22	23.74	23.50	-20	12,848	-0.16%
2020/01/20	0	0.00	1	24.50	24.55	-1	11,839	-0.01%
2020/01/17	0	0.00	0.5	24.25	24.35	-0.5	11,632	0.00%
2020/01/15	0	0.00	2	24.00	24.00	-2	11,652	-0.02%
2020/01/14	1	23.90	20.1	23.95	24.00	-19.1	11,648	-0.16%
2020/01/09	0	0.00	5	23.40	23.50	-5	11,236	-0.04%
2020/01/08	7	23.26	22	23.30	23.25	-15	11,153	-0.13%
2020/01/07	1	23.55	2.5	23.60	23.55	-1.5	10,817	-0.01%
2020/01/06	0	23.80	0.8	23.80	23.70	-0.8	10,787	-0.01%
2020/01/03	1	23.80	0	0.00	23.85	1	10,770	0.01%
2020/01/02	0	0.00	0	23.75	23.70	0	10,775	0.00%
2019/12/31	2	23.83	0	0.00	23.70	2	10,678	0.02%
2019/12/30	1	23.90	30	23.95	23.95	-29	10,638	-0.27%
2019/12/27	1	23.80	1	23.95	23.95	0	10,620	0.00%
2019/12/26	0	0.00	28	23.85	23.85	-28	10,649	-0.26%
2019/12/25	0	0.00	12.1	23.75	23.85	-12.1	10,913	-0.11%
2019/12/24	0	0.00	2	23.85	23.85	-2	11,117	-0.02%
2019/12/23	9	23.85	0.1	23.95	23.95	8.9	11,246	0.08%
2019/12/20	0	0.00	0.2	23.90	23.90	-0.2	11,508	0.00%
2019/12/19	2	23.95	1.1	23.99	24.00	0.9	11,463	0.01%
2019/12/18	0	0.00	2	23.55	23.90	-2	11,314	-0.02%
2019/12/17	10	23.45	1	23.40	23.60	9	11,273	0.08%
2019/12/16	10	23.25	0.5	23.25	23.20	9.5	11,028	0.09%
2019/12/13	9.4	23.24	4.5	23.25	23.30	4.8	11,039	0.04%
2019/12/12	2	23.15	4	23.03	23.10	-2	10,927	-0.02%
2019/12/11	0	0.00	3	22.95	22.95	-3	10,866	-0.03%
2019/12/06	0.9	22.95	0	0.00	22.95	0.9	11,363	0.01%
2019/12/03	0	0.00	8	22.98	23.00	-8	11,580	-0.07%
2019/12/02	0	0.00	5	22.90	22.90	-5	11,616	-0.04%
2019/11/29	0	0.00	1	22.95	22.95	-1	11,612	-0.01%
2019/11/28	0	0.00	3	22.95	23.00	-3	11,593	-0.03%
2019/11/27	11	23.00	18	22.99	23.00	-7	11,783	-0.06%
2019/11/26	0	0.00	17	22.94	23.00	-17	11,788	-0.14%
2019/11/22	0	0.00	5.6	22.72	22.90	-5.6	11,170	-0.05%
2019/11/21	30	22.70	0	0.00	22.65	30	11,226	0.27%
2019/11/20	0	0.00	1.8	22.90	22.90	-1.8	11,233	-0.02%
2019/11/19	0	0.00	10	22.80	22.90	-10	11,302	-0.09%
2019/11/18	0	0.00	5	22.65	22.80	-5	11,331	-0.04%
2019/11/14	7	22.61	1	22.60	22.60	6	11,438	0.05%
2019/11/13	5	22.65	0	0.00	22.60	5	11,539	0.04%
2019/11/12	40	22.78	10	22.75	22.80	30	11,527	0.26%
2019/11/11	2	22.65	4	22.80	22.80	-2	11,606	-0.02%
2019/11/05	12	22.65	0	0.00	22.75	12	12,933	0.09%
2019/11/04	30	22.60	0	0.00	22.70	30	13,020	0.23%
2019/10/30	2	22.30	5	22.25	22.35	-3	13,344	-0.02%
2019/10/28	0	0.00	15	22.25	22.30	-15	13,625	-0.11%
2019/10/25	0	0.00	10.9	22.25	22.30	-10.9	13,741	-0.08%
2019/10/23	3.6	22.11	0.3	22.15	22.00	3.3	13,820	0.02%
2019/10/22	0	0.00	0.1	22.30	22.25	-0.1	13,707	0.00%
2019/10/17	0	0.00	5	22.15	22.10	-5	13,774	-0.04%
2019/10/16	0	0.00	2	22.15	22.10	-2	13,738	-0.01%
2019/10/15	0	0.00	1	22.05	22.05	-1	13,859	-0.01%
2019/10/08	0	0.00	2	22.10	22.10	-2	13,947	-0.01%
2019/10/07	3	21.95	0	0.00	21.90	3	13,985	0.02%
2019/10/04	0	0.00	4.7	21.88	22.00	-4.7	14,101	-0.03%
2019/10/03	4	21.84	0	0.00	21.80	4	14,166	0.03%
2019/10/02	4	22.00	0	0.00	21.95	4	14,160	0.03%
2019/10/01	0.5	22.10	8.8	21.92	22.05	-8.3	14,155	-0.06%
2019/09/27	8	21.89	0.3	21.95	21.80	7.7	13,955	0.06%
2019/09/26	1	21.95	0	0.00	21.95	1	13,866	0.01%
2019/09/25	0.6	22.15	3	22.05	22.10	-2.4	13,860	-0.02%
2019/09/24	2	22.05	0	0.00	22.15	2	13,610	0.01%
2019/09/23	14	22.19	5.5	22.41	22.20	8.5	13,511	0.06%
2019/09/20	0	0.00	1	22.40	22.40	-1	13,608	-0.01%
2019/09/18	0	0.00	2	22.25	22.25	-2	13,475	-0.01%
2019/09/16	1	22.05	0	0.00	22.10	1	13,651	0.01%
2019/09/12	1	22.10	0	0.00	22.00	1	13,649	0.01%
2019/09/11	0	0.00	3	22.00	22.00	-3	13,909	-0.02%
2019/09/10	1	21.85	10	21.85	22.00	-9	13,768	-0.07%
2019/09/09	4.9	21.62	1.1	21.66	21.65	3.8	13,534	0.03%
2019/09/06	2.1	21.55	0	0.00	21.55	2.1	13,409	0.02%
2019/09/05	5	21.43	0	0.00	21.50	5	13,401	0.04%
2019/09/04	2	21.30	0	0.00	21.45	2	13,652	0.01%
2019/09/02	0	0.00	0.1	21.70	21.50	-0.1	13,908	0.00%
2019/08/30	0	0.00	16	21.36	21.50	-16	14,109	-0.11%
2019/08/29	0	0.00	9.1	21.20	21.20	-9.1	14,016	-0.06%
2019/08/28	10	21.25	15	21.25	21.20	-5	14,105	-0.04%
2019/08/27	3	21.10	0	0.00	21.25	3	14,236	0.02%
2019/08/23	3	21.35	0	0.00	21.45	3	14,436	0.02%
2019/08/21	1	21.20	0	0.00	21.15	1	14,802	0.01%
2019/08/19	0	0.00	5	21.40	21.35	-5	14,771	-0.03%
2019/08/16	5	21.25	2	21.25	21.25	3	14,775	0.02%
2019/08/15	3	21.15	1	21.15	21.15	2	14,743	0.01%
2019/08/14	0	0.00	2	21.30	21.20	-2	14,896	-0.01%
2019/08/13	0	0.00	2	21.15	21.15	-2	14,958	-0.01%
2019/08/12	17	21.46	0	0.00	21.55	17	14,659	0.12%
2019/08/08	12	22.78	11	22.70	22.80	1	14,130	0.01%
2019/08/07	6.2	22.75	0	0.00	22.70	6.2	13,781	0.05%
2019/08/05	25	22.94	0	0.00	23.00	25	13,534	0.18%
2019/08/02	4	22.90	4	22.95	22.95	0	13,376	0.00%
2019/08/01	20	23.10	2	23.10	23.10	18	13,283	0.14%
2019/07/31	10	23.28	5.1	23.20	23.40	4.9	13,181	0.04%
2019/07/30	1	23.25	2	23.25	23.25	-1	12,971	-0.01%
2019/07/29	0	0.00	4	23.10	23.10	-4	12,951	-0.03%
2019/07/26	0	0.00	2	23.15	23.10	-2	13,022	-0.02%
2019/07/25	0	23.10	0	0.00	23.15	0	13,305	0.00%
2019/07/24	10	23.00	0	0.00	23.10	10	13,494	0.07%
2019/07/23	32	23.10	7	23.11	23.10	25	13,579	0.18%
2019/07/22	5	23.05	3	23.10	23.10	2	13,645	0.01%
2019/07/19	0.6	23.00	1	23.10	23.10	-0.4	13,669	0.00%
2019/07/18	0	0.00	22.2	23.00	23.05	-22.2	13,691	-0.16%
2019/07/16	0	23.00	0	0.00	23.00	0	13,557	0.00%
2019/07/15	0	0.00	5	22.95	22.90	-5	13,661	-0.04%
2019/07/12	0	0.00	0.1	22.85	22.85	-0.1	13,699	0.00%
2019/07/09	50	22.75	1	22.75	22.70	49	13,823	0.35%
2019/07/08	0	0.00	11	22.75	22.75	-11	13,857	-0.08%
2019/07/05	1	22.75	0	0.00	22.85	1	13,944	0.01%
2019/07/04	10	22.70	0	0.00	22.80	10	14,021	0.07%
2019/07/02	0	0.00	100	22.75	22.80	-100	14,214	-0.70%
2019/06/28	0	0.00	2	22.80	22.80	-2	14,211	-0.01%
2019/06/25	7	22.65	50	22.75	22.70	-43	14,438	-0.30%
2019/06/24	0	0.00	50	22.60	22.70	-50	14,435	-0.35%
2019/06/20	0	0.00	2	22.70	22.70	-2	14,356	-0.01%
2019/06/19	10	22.65	127	22.54	22.70	-117	14,359	-0.81%	大賣/鉅額交易
2019/06/18	0.8	22.30	0	0.00	22.30	0.8	14,115	0.01%
2019/06/17	2	22.20	5	22.35	22.20	-3	14,261	-0.02%
2019/06/13	0	0.00	1	22.05	22.15	-1	14,388	-0.01%
2019/06/12	0	0.00	1	21.85	21.95	-1	14,568	-0.01%
2019/06/11	2	22.28	0	0.00	22.25	2	14,295	0.01%
2019/06/06	0	0.00	90	22.66	22.70	-90	14,044	-0.64%
2019/06/04	0	0.00	1	22.55	22.60	-1	13,830	-0.01%
2019/06/03	0	0.00	10	22.35	22.35	-10	13,739	-0.07%
2019/05/31	0	0.00	5	22.45	22.60	-5	13,666	-0.04%
2019/05/30	0	0.00	7.1	22.45	22.45	-7.1	13,369	-0.05%
2019/05/29	0	0.00	9	22.25	22.30	-9	13,525	-0.07%
2019/05/28	0	0.00	6	22.15	22.20	-6	13,567	-0.04%
2019/05/27	0	0.00	2	22.15	22.15	-2	13,278	-0.02%
2019/05/23	3	22.00	0	0.00	21.90	3	13,387	0.02%
2019/05/22	5	21.84	0	0.00	21.95	5	13,370	0.04%
2019/05/21	10	22.20	17	22.18	22.20	-7	13,414	-0.05%
2019/05/20	0	0.00	4	21.85	21.85	-4	13,181	-0.03%
2019/05/17	0	0.00	1	21.80	21.55	-1	13,055	-0.01%
2019/05/16	0	0.00	2	21.50	21.50	-2	13,093	-0.02%
2019/05/15	2	21.40	0	0.00	21.50	2	13,179	0.02%
2019/05/14	11	21.33	0	0.00	21.40	11	13,298	0.08%
2019/05/09	0	0.00	2	21.70	21.70	-2	13,437	-0.01%
2019/05/08	0	0.00	11	21.85	21.90	-11	13,381	-0.08%
2019/05/07	1	21.95	9	21.95	21.95	-8	13,383	-0.06%
2019/05/06	0	0.00	1	21.80	21.80	-1	13,447	-0.01%
2019/05/03	1	22.00	0	0.00	22.00	1	13,361	0.01%
2019/05/02	0	0.00	300	22.05	22.00	-300	13,187	-2.27%	大賣/鉅額交易
2019/04/30	4	21.85	9	21.96	22.05	-5	12,997	-0.04%
2019/04/29	0	0.00	131.4	21.80	21.90	-131.4	12,813	-1.03%	大賣/鉅額交易
2019/04/25	0	0.00	2	21.60	21.60	-2	12,795	-0.02%
2019/04/24	0	0.00	3	21.50	21.50	-3	12,837	-0.02%
2019/04/23	5	21.40	2	21.35	21.40	3	13,070	0.02%
2019/04/19	0	0.00	4	21.35	21.55	-4	13,184	-0.03%
2019/04/18	6	21.30	0	0.00	21.35	6	13,089	0.05%
2019/04/17	1	21.25	0	0.00	21.35	1	13,227	0.01%
2019/04/16	1	21.30	2.3	21.30	21.30	-1.3	13,163	-0.01%
2019/04/15	2	21.30	2.3	21.35	21.30	-0.3	13,179	0.00%
2019/04/12	1	21.25	0	0.00	21.30	1	13,147	0.01%
2019/04/11	1	21.25	0	0.00	21.30	1	13,060	0.01%
2019/04/10	1	21.25	2	21.25	21.30	-1	13,026	-0.01%
2019/04/02	0	0.00	0.9	21.10	21.10	-0.9	12,674	-0.01%
2019/04/01	2	21.10	55	21.15	21.10	-53	12,738	-0.42%
2019/03/29	10	21.00	0	0.00	21.10	10	12,527	0.08%
2019/03/27	2	21.10	0	0.00	21.10	2	12,282	0.02%
2019/03/26	2	21.00	0	0.00	21.10	2	12,412	0.02%
2019/03/25	2	20.95	0	0.00	20.90	2	12,408	0.02%
2019/03/22	0	0.00	1	21.10	21.10	-1	12,398	-0.01%
2019/03/21	5	21.05	0	0.00	21.10	5	12,367	0.04%
2019/03/20	0	0.00	0.2	21.10	21.10	-0.2	12,349	0.00%
2019/03/15	3	20.95	0	0.00	20.85	3	12,204	0.02%
2019/03/14	2	21.00	13.9	20.95	20.95	-11.9	12,020	-0.10%
2019/03/13	5	20.92	0	0.00	21.00	5	12,131	0.04%
2019/03/12	0	0.00	20	20.95	21.00	-20	12,198	-0.16%
2019/03/11	0	0.00	150	20.90	20.80	-150	12,255	-1.22%	大賣/鉅額交易
2019/03/07	1	20.90	0	0.00	20.95	1	13,755	0.01%
2019/02/27	1	20.70	8.2	20.80	20.80	-7.2	13,662	-0.05%
2019/02/26	1	20.75	0	0.00	20.80	1	13,556	0.01%
2019/02/25	2	20.75	0	0.00	20.80	2	13,491	0.01%
2019/02/19	12	20.60	0	0.00	20.55	12	13,330	0.09%
2019/02/18	3	20.55	0	0.00	20.60	3	13,292	0.02%
2019/02/15	2	20.60	0	0.00	20.50	2	13,282	0.02%
2019/02/14	0	0.00	0.3	20.70	20.60	-0.3	13,277	0.00%
2019/02/13	0	0.00	4.1	20.60	20.60	-4.1	13,139	-0.03%
2019/02/12	2	20.60	0	0.00	20.60	2	12,983	0.02%
2019/01/30	0	0.00	1	20.35	20.40	-1	12,914	-0.01%
2019/01/29	0	0.00	0	20.35	20.35	0	12,803	0.00%
2019/01/28	0	0.00	4	20.35	20.30	-4	12,742	-0.03%
2019/01/24	0	0.00	1	20.20	20.20	-1	12,642	-0.01%
2019/01/22	7	20.10	104	20.20	20.25	-97	12,967	-0.75%	大賣/
2019/01/21	3	20.20	0	0.00	20.15	3	12,872	0.02%
2019/01/16	0	0.00	0.7	20.05	20.00	-0.7	13,252	-0.01%
2019/01/15	4	20.00	0	0.00	20.15	4	13,330	0.03%
2019/01/09	5	20.20	0	20.20	20.20	5	13,208	0.04%
2019/01/08	0	0.00	1.2	19.96	19.95	-1.2	13,166	-0.01%
2019/01/07	0	0.00	1	20.00	20.00	-1	13,344	-0.01%
2019/01/03	0	0.00	1	19.90	19.90	-1	14,644	-0.01%
2019/01/02	1	19.70	0	0.00	19.80	1	14,784	0.01%
2018/12/24	2	19.65	0	0.00	19.80	2	15,418	0.01%
2018/12/22	5	19.75	0	0.00	19.70	5	15,400	0.03%
2018/12/21	1	19.75	0	0.00	19.75	1	15,610	0.01%
2018/12/20	2	19.85	21.1	19.75	19.90	-19.1	15,670	-0.12%
2018/12/19	0	0.00	95.3	19.80	19.90	-95.3	15,710	-0.61%
2018/12/18	50	19.75	1	19.80	19.80	49	15,626	0.31%
2018/12/17	1	19.80	0	0.00	19.85	1	15,797	0.01%
2018/12/14	3	19.85	0	0.00	19.95	3	15,718	0.02%
2018/12/13	0	0.00	1	19.85	19.90	-1	15,678	-0.01%
2018/12/11	4	19.75	20	19.75	19.75	-16	15,534	-0.10%
2018/12/10	2	19.78	1	19.75	19.75	1	15,478	0.01%
2018/12/07	2	19.85	0	0.00	19.85	2	15,470	0.01%
2018/12/05	2	20.00	6	19.95	19.95	-4	15,370	-0.03%
2018/12/04	102	20.00	8	20.00	20.00	94	15,341	0.61%	大買/
2018/12/03	213	20.05	0	0.00	20.05	213	15,249	1.40%	大買/鉅額交易
2018/11/30	11.8	20.09	1	20.15	19.95	10.8	14,999	0.07%
2018/11/29	5	20.15	0	20.25	20.20	5	13,787	0.04%
2018/11/28	35	20.19	1	20.15	20.25	34	13,781	0.25%
2018/11/26	0	0.00	4	20.30	20.20	-4	13,754	-0.03%
2018/11/23	0	0.00	1	20.30	20.30	-1	13,674	-0.01%
2018/11/22	3	20.30	0	0.00	20.35	3	13,672	0.02%
2018/11/20	0	20.45	0	0.00	20.40	0	13,651	0.00%
2018/11/19	0	0.00	0.7	20.45	20.45	-0.7	13,610	0.00%
2018/11/16	0	0.00	1,548	20.34	20.40	-1,548	13,653	-11.34%	大賣/鉅額交易
2018/11/15	1	20.30	0	0.00	20.30	1	13,690	0.01%
2018/11/12	0	0.00	1.5	20.25	20.20	-1.5	13,651	-0.01%
2018/11/06	0	0.00	2	19.85	19.85	-2	13,744	-0.01%
2018/11/01	3	19.45	1	19.40	19.40	2	15,487	0.01%
2018/10/31	0.5	19.60	0	0.00	19.55	0.5	15,679	0.00%
2018/10/30	1	19.30	0	19.45	19.40	1	15,741	0.01%
2018/10/29	0.6	19.45	0	0.00	19.40	0.6	15,706	0.00%
2018/10/25	0	0.00	10	19.35	19.40	-10	15,814	-0.06%
2018/10/19	30	19.78	3	19.85	19.85	27	15,905	0.17%
2018/10/18	3	19.75	0	0.00	19.80	3	15,881	0.02%
2018/10/17	8	19.83	0	0.00	19.75	8	15,910	0.05%
2018/10/16	0.9	19.95	4	19.80	19.80	-3.1	15,759	-0.02%
2018/10/15	12	19.81	0	0.00	19.80	12	15,581	0.08%
2018/10/12	13	19.92	0	0.00	20.10	13	15,337	0.08%
2018/10/11	11	20.20	6	20.05	19.95	5	14,895	0.03%
2018/10/09	1	20.60	0	0.00	20.60	1	13,961	0.01%
2018/10/08	1	20.35	0	0.00	20.50	1	13,803	0.01%
2018/10/05	2	20.50	0	0.00	20.40	2	13,606	0.01%
2018/10/04	100	20.45	12	20.50	20.50	88	13,384	0.66%
2018/10/03	100	20.55	0	0.00	20.55	100	13,224	0.76%
2018/10/02	103	20.65	0	0.00	20.60	103	13,181	0.78%	大買/鉅額交易
2018/10/01	0	0.00	2.3	20.82	20.85	-2.3	13,018	-0.02%
2018/09/25	2.7	20.85	4	20.75	20.80	-1.3	12,703	-0.01%
2018/09/21	0	0.00	3	20.67	20.70	-3	12,669	-0.02%
2018/09/17	20	20.45	5	20.45	20.40	15	12,752	0.12%
2018/09/14	26	20.54	0	0.00	20.45	26	12,890	0.20%
2018/09/12	0	0.00	6	20.45	20.40	-6	13,026	-0.05%
2018/09/11	0	0.00	30	20.40	20.40	-30	13,095	-0.23%
2018/09/10	8	20.35	0	0.00	20.35	8	13,387	0.06%
2018/09/07	2	20.35	1	20.40	20.40	1	13,665	0.01%
2018/09/05	0	20.50	0	0.00	20.35	0	13,747	0.00%
2018/09/04	2	20.45	0	0.00	20.45	2	13,715	0.01%
2018/09/03	0	0.00	8	20.50	20.50	-8	13,686	-0.06%
2018/08/30	5	20.41	1	20.40	20.40	4	13,775	0.03%
2018/08/21	0	0.00	100	20.45	20.45	-100	15,264	-0.66%
2018/08/20	6	20.29	10	20.30	20.35	-4	15,243	-0.03%
2018/08/17	10	20.30	0	0.00	20.25	10	15,218	0.07%
2018/08/15	100	20.25	0	0.00	20.20	100	15,188	0.66%
2018/08/14	7	20.34	10	20.36	20.35	-3	15,051	-0.02%
2018/08/13	1	20.40	8	20.40	20.40	-7	15,029	-0.05%
2018/08/10	3	20.50	0	0.00	20.50	3	14,979	0.02%
2018/08/09	16	21.32	170	21.31	21.35	-154	14,262	-1.08%	大賣/鉅額交易
2018/08/08	10.4	21.25	50	21.25	21.30	-39.6	13,596	-0.29%
2018/08/07	0.7	21.25	51	21.25	21.25	-50.3	13,425	-0.37%
2018/08/06	0	0.00	2	21.20	21.20	-2	13,258	-0.02%
2018/08/03	2	20.95	0.2	21.05	21.05	1.8	13,145	0.01%
2018/08/02	7	21.00	11	21.05	20.95	-4	13,076	-0.03%
2018/08/01	10	21.00	0	0.00	21.05	10	12,969	0.08%
2018/07/31	22	21.00	0	0.00	21.05	22	12,901	0.17%
2018/07/30	20	20.99	1	21.00	21.00	19	12,737	0.15%
2018/07/27	2	20.95	0	0.00	21.00	2	12,644	0.02%
2018/07/26	10	20.80	0	20.90	20.90	10	12,461	0.08%
2018/07/25	10	20.80	0	0.00	20.80	10	12,412	0.08%
2018/07/24	10	20.80	0	0.00	20.85	10	12,438	0.08%
2018/07/23	0	0.00	2.1	20.65	20.75	-2.1	12,613	-0.02%
2018/07/20	2	20.70	1.2	20.62	20.70	0.8	12,632	0.01%
2018/07/19	1	20.60	2.7	20.69	20.60	-1.7	12,655	-0.01%
2018/07/13	0	0.00	0.1	20.65	20.65	-0.1	12,872	0.00%
2018/07/12	0	0.00	3	20.57	20.60	-3	12,895	-0.02%
2018/07/06	0	0.00	8	20.25	20.25	-8	13,005	-0.06%
2018/07/05	0	0.00	4	20.25	20.20	-4	12,962	-0.03%
2018/07/04	0	0.00	0.2	20.30	20.30	-0.2	13,016	0.00%
2018/07/03	1	20.25	0	0.00	20.20	1	13,139	0.01%
2018/07/02	1	20.35	0	0.00	20.30	1	13,109	0.01%
2018/06/29	2	20.35	1	20.40	20.60	1	13,082	0.01%
2018/06/28	0	0.00	2	20.35	20.35	-2	12,928	-0.02%
2018/06/27	10.1	20.38	0	0.00	20.35	10.1	12,830	0.08%
2018/06/26	1	20.35	0	0.00	20.35	1	12,851	0.01%
2018/06/25	10	20.50	0	0.00	20.45	10	12,814	0.08%
2018/06/22	0	0.00	20	20.55	20.65	-20	12,807	-0.16%
2018/06/20	0	0.00	0	20.60	20.50	0	12,782	0.00%
2018/06/19	54	20.45	0	0.00	20.40	54	12,743	0.42%
2018/06/14	0.3	20.80	0	0.00	20.70	0.3	12,164	0.00%
2018/06/13	0	0.00	10	20.90	20.90	-10	12,149	-0.08%
2018/06/07	0	0.00	2.1	20.95	21.10	-2.1	12,728	-0.02%
2018/06/06	0	0.00	0	20.95	21.00	0	12,734	0.00%
2018/06/05	0	0.00	1	20.90	20.90	-1	12,607	-0.01%
2018/05/30	1	20.65	3	20.65	20.55	-2	11,583	-0.02%
2018/05/29	0	0.00	0.6	20.95	20.95	-0.6	11,488	0.00%
2018/05/28	100	20.85	1	20.90	20.95	99	11,623	0.85%
2018/05/25	0	0.00	2	20.80	20.85	-2	11,844	-0.02%
2018/05/24	10	20.75	5	20.70	20.75	5	11,927	0.04%
2018/05/23	1	20.70	14.3	20.64	20.60	-13.3	12,047	-0.11%
2018/05/22	0	0.00	1	20.80	20.70	-1	12,129	-0.01%
2018/05/21	1.1	20.85	0	0.00	20.80	1.1	12,281	0.01%
2018/05/18	0	0.00	7	20.80	20.80	-7	12,497	-0.06%
2018/05/17	2.7	20.65	12	20.75	20.65	-9.4	12,745	-0.07%
2018/05/14	8	20.58	8.9	20.64	20.70	-0.9	13,806	-0.01%
2018/05/11	2.7	20.56	69	20.46	20.60	-66.3	13,895	-0.48%
2018/05/09	2	20.40	0	0.00	20.30	2	13,841	0.01%
2018/05/08	5	20.30	0	0.00	20.35	5	13,913	0.04%
2018/05/07	20	20.35	0	0.00	20.30	20	13,992	0.14%
2018/05/04	5.2	20.40	0.1	20.40	20.30	5.1	13,988	0.04%
2018/05/03	0	0.00	31	20.45	20.40	-31	13,969	-0.22%
2018/05/02	1	20.45	144	20.50	20.45	-143	14,052	-1.02%	大賣/鉅額交易
2018/04/26	0	0.00	26	20.50	20.50	-26	13,954	-0.19%
2018/04/25	10	20.40	0	0.00	20.50	10	13,979	0.07%
2018/04/24	0	0.00	15	20.45	20.50	-15	14,070	-0.11%
2018/04/23	0	0.00	7	20.49	20.50	-7	14,225	-0.05%
2018/04/20	0	0.00	1	20.40	20.40	-1	14,265	-0.01%
2018/04/19	0	0.00	2	20.35	20.40	-2	14,392	-0.01%
2018/04/18	0.3	20.25	3	20.25	20.25	-2.8	14,412	-0.02%
2018/04/16	2	20.25	0.1	20.30	20.25	1.9	14,616	0.01%
2018/04/11	20	20.30	5	20.30	20.30	15	15,149	0.10%
2018/04/10	16	20.25	2	20.25	20.30	14	15,179	0.09%
2018/04/03	2	20.20	3	20.20	20.20	-1	15,129	-0.01%
2018/04/02	0	0.00	12.4	20.30	20.25	-12.4	15,180	-0.08%
2018/03/30	1	20.25	3	20.25	20.25	-2	15,169	-0.01%
2018/03/29	0	0.00	5	20.16	20.25	-5	15,097	-0.03%
2018/03/28	0	0.00	10	20.20	20.20	-10	14,917	-0.07%
2018/03/27	0	0.00	1	20.20	20.20	-1	14,848	-0.01%
2018/03/26	0	0.00	15.4	20.00	20.05	-15.4	14,743	-0.10%
2018/03/23	2	20.00	1	20.05	20.05	1	14,680	0.01%
2018/03/22	3	20.10	0	0.00	20.15	3	14,604	0.02%
2018/03/21	10	20.10	0	0.00	20.10	10	14,523	0.07%
2018/03/20	20	20.10	0	0.00	20.10	20	14,697	0.14%
2018/03/16	0	0.00	10	20.20	20.15	-10	14,755	-0.07%
2018/03/14	0.4	20.15	10	20.20	20.15	-9.6	14,458	-0.07%
2018/03/13	0	0.00	2	20.15	20.15	-2	14,528	-0.01%
2018/03/12	0	0.00	6	20.05	20.05	-6	14,424	-0.04%
2018/03/07	12	19.99	0	0.00	19.85	12	14,827	0.08%
2018/03/05	0.3	19.90	0	0.00	19.80	0.3	15,202	0.00%
2018/03/02	107	19.75	0	0.00	19.80	107	15,164	0.71%	大買/鉅額交易
2018/03/01	0	0.00	1	20.00	19.95	-1	15,094	-0.01%
2018/02/27	0	0.00	11	20.10	20.00	-11	15,014	-0.07%
2018/02/26	22	20.06	0	0.00	20.10	22	14,821	0.15%
2018/02/22	9	19.78	1	19.65	19.85	8	14,828	0.05%
2018/02/21	0	0.00	19	19.65	19.75	-19	14,934	-0.13%
2018/02/12	17.3	19.47	0	0.00	19.45	17.3	14,828	0.12%
2018/02/09	3	19.37	0	0.00	19.45	3	14,731	0.02%
2018/02/08	0	0.00	1	19.70	19.70	-1	14,738	-0.01%
2018/02/06	3	19.53	0	0.00	19.50	3	14,673	0.02%
2018/02/05	2	19.90	16	19.92	20.10	-14	13,880	-0.10%
2018/02/02	6	20.08	0	0.00	20.15	6	13,758	0.04%
2018/01/31	0	0.00	0.6	20.05	20.15	-0.6	13,795	0.00%
2018/01/29	0	0.00	2	20.20	20.20	-2	13,903	-0.01%
2018/01/26	0	0.00	6.4	20.10	20.05	-6.4	14,056	-0.05%
2018/01/25	0	0.00	20	20.08	20.10	-20	14,021	-0.14%
2018/01/24	0	0.00	100	20.00	20.00	-100	14,001	-0.71%
2018/01/22	13.3	20.00	99.9	19.96	20.00	-86.6	14,205	-0.61%
2018/01/18	4	20.03	0	0.00	20.05	4	15,315	0.03%
2018/01/17	2.3	20.00	10	20.05	20.05	-7.8	15,281	-0.05%
2018/01/16	25	19.95	2	20.00	20.00	23	15,215	0.15%
2018/01/15	0	0.00	100	19.95	20.00	-100	15,109	-0.66%
2018/01/12	2	19.85	0	0.00	19.85	2	15,158	0.01%
2018/01/11	0	0.00	17	19.85	19.85	-17	15,111	-0.11%
2018/01/10	4	19.85	0	0.00	19.85	4	15,259	0.03%
2018/01/09	122	19.85	0	0.00	19.85	122	15,173	0.80%	大買/鉅額交易
2018/01/08	2	19.85	0	0.00	19.85	2	15,307	0.01%
2018/01/05	40	19.60	0	0.00	19.70	40	15,164	0.26%
2018/01/04	1	19.60	4.6	19.60	19.60	-3.6	15,330	-0.02%
2018/01/03	6	19.55	0	0.00	19.55	6	15,580	0.04%