第一金 (2892)-群益金鼎-東門券商分點個股進出

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

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－群益金鼎-東門券商分點個股進出

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

群益金鼎-東門券商分點個股進出
群益金鼎-東門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
2024/05/10	7.7	27.86	2	27.93	27.90	5.7	14,308	0.04%
2024/05/09	5	27.70	2	27.80	27.75	3	14,213	0.02%
2024/05/08	17	27.84	2.8	27.89	28.00	14.2	14,187	0.10%
2024/05/07	0	27.85	5	27.82	27.80	-5	14,080	-0.04%
2024/05/06	40.2	27.90	8	27.83	27.90	32.2	14,004	0.23%
2024/04/30	1	27.40	2	27.50	27.35	-1	13,538	-0.01%
2024/04/29	1	27.25	4	27.33	27.50	-3	13,486	-0.02%
2024/04/25	14	26.95	0	0.00	26.90	14	13,260	0.11%
2024/04/24	0	27.15	0	0.00	27.20	0	13,199	0.00%
2024/04/22	1	27.05	10.1	27.14	27.10	-9.1	13,709	-0.07%
2024/04/19	17.2	26.53	2.1	26.82	26.65	15.1	13,683	0.11%
2024/04/18	0.1	26.95	0	0.00	26.90	0.1	13,366	0.00%
2024/04/17	2	26.80	5	26.90	26.90	-3	13,304	-0.02%
2024/04/16	34.9	26.98	0	0.00	26.75	34.9	13,255	0.26%
2024/04/15	0.1	27.31	4	27.35	27.20	-3.9	12,912	-0.03%
2024/04/12	6	27.25	0	0.00	27.35	6	12,922	0.05%
2024/04/11	6	27.43	50.2	27.45	27.45	-44.2	12,870	-0.34%
2024/04/10	2	27.55	0	0.00	27.50	2	12,862	0.02%
2024/04/09	0	0.00	1	27.55	27.55	-1	12,897	-0.01%
2024/04/08	0.9	27.45	0	0.00	27.45	0.9	12,933	0.01%
2024/04/03	42	27.43	0	0.00	27.15	42	12,931	0.33%
2024/04/02	20.4	27.65	0	0.00	27.75	20.4	12,738	0.16%
2024/04/01	0.6	27.75	0	0.00	27.75	0.6	12,763	0.00%
2024/03/29	10	27.60	0.5	27.70	27.70	9.5	12,727	0.07%
2024/03/28	60	27.59	3	27.58	27.60	57	12,575	0.45%
2024/03/26	3	27.82	0.1	27.65	27.80	2.9	12,502	0.02%
2024/03/25	0	0.00	5	27.65	27.70	-5	12,610	-0.04%
2024/03/22	0	0.00	5	27.60	27.60	-5	12,632	-0.04%
2024/03/21	1.1	27.43	7	27.51	27.55	-5.9	12,499	-0.05%
2024/03/20	5.4	27.21	0	0.00	27.20	5.4	12,578	0.04%
2024/03/19	1	27.45	0	0.00	27.35	1	12,480	0.01%
2024/03/18	3.8	27.54	0	0.00	27.45	3.8	12,439	0.03%
2024/03/15	0	0.00	2	27.45	27.60	-2	12,363	-0.02%
2024/03/14	1	27.60	12	27.58	27.65	-11	11,837	-0.09%
2024/03/13	1	27.20	21	27.24	27.25	-20	11,503	-0.17%
2024/03/12	2	27.08	0	0.00	27.05	2	11,330	0.02%
2024/03/11	30	27.10	1	27.10	27.05	29	11,319	0.26%
2024/03/08	30	27.15	2	27.15	27.10	28	11,310	0.25%
2024/03/07	0	27.00	0	0.00	27.00	0	11,333	0.00%
2024/03/06	81	27.08	10	27.01	27.10	71	11,411	0.62%
2024/03/05	40.7	26.94	0	0.00	26.90	40.7	11,789	0.35%
2024/03/04	6.8	26.98	0.4	27.00	26.95	6.4	11,792	0.05%
2024/03/01	3	27.00	1	27.10	27.05	2	11,812	0.02%
2024/02/29	1	26.95	2	27.20	27.10	-1	11,947	-0.01%
2024/02/27	4.5	27.01	0	0.00	26.90	4.5	11,741	0.04%
2024/02/26	10	26.93	0.3	27.10	26.90	9.7	11,702	0.08%
2024/02/23	0	0.00	0.1	27.25	27.15	-0.1	11,600	0.00%
2024/02/22	1	27.25	0	0.00	27.25	1	11,877	0.01%
2024/02/21	4	27.19	0	0.00	27.20	4	11,862	0.03%
2024/02/20	0	0.00	2.2	27.41	27.40	-2.2	11,915	-0.02%
2024/02/19	3	27.07	1.9	27.05	27.20	1.1	12,068	0.01%
2024/02/16	1	26.85	2.2	27.06	26.85	-1.2	12,124	-0.01%
2024/02/15	1	26.85	4	27.04	26.75	-3	12,089	-0.02%
2024/02/02	0	0.00	1	27.00	27.00	-1	11,830	-0.01%
2024/02/01	0	0.00	3	26.83	26.90	-3	11,822	-0.03%
2024/01/31	0	0.00	1	26.65	26.60	-1	11,711	-0.01%
2024/01/30	7	26.73	0	0.00	26.50	7	11,655	0.06%
2024/01/29	3	26.88	0	0.00	26.80	3	11,718	0.03%
2024/01/26	0	0.00	2	26.85	26.85	-2	11,764	-0.02%
2024/01/23	0.1	26.55	0	0.00	26.50	0.1	11,731	0.00%
2024/01/22	1.8	26.49	0	0.00	26.40	1.8	11,756	0.01%
2024/01/19	10	26.50	0	0.00	26.45	10	11,730	0.09%
2024/01/17	6.6	26.27	0	0.00	26.10	6.6	11,754	0.06%
2024/01/16	19.7	26.52	1	26.55	26.50	18.7	11,459	0.16%
2024/01/15	0	0.00	1	27.00	26.80	-1	11,258	-0.01%
2024/01/12	2	26.90	0	0.00	26.90	2	11,395	0.02%
2024/01/11	0.1	27.05	0	0.00	27.05	0.1	11,438	0.00%
2024/01/10	4	27.00	0	0.00	26.90	4	11,439	0.03%
2024/01/05	0	0.00	1	27.15	27.00	-1	11,476	-0.01%
2024/01/04	0	27.05	0	0.00	27.00	0	11,549	0.00%
2024/01/03	0.1	26.96	0	0.00	27.00	0.1	11,752	0.00%
2023/12/29	1	27.40	2	27.35	27.40	-1	11,710	-0.01%
2023/12/28	1.3	27.24	3	27.37	27.45	-1.8	11,986	-0.01%
2023/12/26	1	26.90	0	27.00	27.00	1	11,949	0.01%
2023/12/25	1	26.80	5	26.80	26.85	-4	11,980	-0.03%
2023/12/22	0.4	26.86	0	0.00	26.75	0.4	12,098	0.00%
2023/12/21	0.6	26.88	0	0.00	26.80	0.6	12,206	0.00%
2023/12/20	4.2	26.93	0	0.00	26.90	4.2	12,190	0.03%
2023/12/19	2.1	27.25	0	0.00	27.20	2.1	12,031	0.02%
2023/12/18	0	0.00	1.2	27.36	27.50	-1.2	12,109	-0.01%
2023/12/13	0	27.40	0	0.00	27.40	0	11,858	0.00%
2023/12/08	0	27.50	0	0.00	27.60	0	12,224	0.00%
2023/12/05	0.3	27.35	0.2	27.40	27.35	0.1	12,239	0.00%
2023/12/04	1	27.30	0	0.00	27.35	1	12,220	0.01%
2023/12/01	0.5	27.55	0	0.00	27.35	0.5	12,174	0.00%
2023/11/28	0.4	27.55	1	27.90	27.60	-0.7	11,458	-0.01%
2023/11/27	1	27.70	8	27.75	27.45	-7	11,698	-0.06%
2023/11/24	0	0.00	7	27.86	27.65	-7	11,623	-0.06%
2023/11/22	0.1	27.70	0	0.00	27.70	0.1	11,480	0.00%
2023/11/21	0	0.00	3	27.82	27.85	-3	11,594	-0.03%
2023/11/17	0	0.00	3.2	27.58	27.55	-3.2	11,503	-0.03%
2023/11/16	1	27.35	22	27.30	27.50	-21	11,395	-0.18%
2023/11/15	0.3	27.05	3	27.13	27.15	-2.7	11,271	-0.02%
2023/11/14	0	0.00	3	26.92	26.95	-3	11,277	-0.03%
2023/11/13	0	0.00	0.1	26.90	26.90	-0.1	11,486	0.00%
2023/11/09	1	26.85	0	0.00	26.80	1	11,906	0.01%
2023/11/08	3	26.85	5.2	26.85	26.85	-2.2	12,160	-0.02%
2023/11/07	0.1	26.80	1	26.85	26.85	-0.9	12,848	-0.01%
2023/11/06	0	0.00	6	26.92	26.90	-6	13,334	-0.05%
2023/11/03	0	0.00	6	26.58	26.70	-6	13,520	-0.04%
2023/11/02	0	0.00	0.1	26.35	26.35	-0.1	13,641	0.00%
2023/11/01	0	0.00	32.8	26.01	26.15	-32.8	13,861	-0.24%
2023/10/30	2	26.05	0	0.00	25.90	2	14,466	0.01%
2023/10/26	3.4	25.86	0.3	25.98	25.85	3.1	14,678	0.02%
2023/10/25	0.1	26.10	0	0.00	25.95	0.1	14,611	0.00%
2023/10/24	2	26.00	0	0.00	26.00	2	14,735	0.01%
2023/10/20	5.2	26.10	0	0.00	26.20	5.2	14,880	0.03%
2023/10/19	0.9	26.51	2	26.40	26.40	-1.1	14,692	-0.01%
2023/10/18	0.2	26.65	0	0.00	26.70	0.2	14,710	0.00%
2023/10/17	1.5	26.62	0	0.00	26.65	1.5	14,709	0.01%
2023/10/16	0	0.00	5	26.65	26.75	-5	14,736	-0.03%
2023/10/13	0.3	26.87	0	0.00	26.70	0.3	14,838	0.00%
2023/10/12	1.1	26.95	4	26.95	27.00	-2.9	14,904	-0.02%
2023/10/11	5	26.85	0	0.00	26.85	5	14,925	0.03%
2023/10/06	10	26.25	0	0.00	26.55	10	14,759	0.07%
2023/10/05	0	26.25	0	0.00	26.20	0	14,787	0.00%
2023/10/04	13	26.05	1	26.20	26.00	12	14,770	0.08%
2023/10/03	0.2	26.50	0	0.00	26.40	0.2	14,554	0.00%
2023/09/28	0	0.00	2	26.55	26.55	-2	14,899	-0.01%
2023/09/27	4.3	26.52	0	0.00	26.50	4.3	14,900	0.03%
2023/09/26	9.3	26.59	0.4	26.65	26.55	8.9	14,850	0.06%
2023/09/25	0.3	26.80	0	0.00	26.90	0.3	14,744	0.00%
2023/09/22	0.5	26.62	0	0.00	26.65	0.5	14,802	0.00%
2023/09/21	4.1	26.63	5	26.60	26.55	-0.9	14,822	-0.01%
2023/09/20	0.3	27.01	0.5	27.00	27.00	-0.2	14,912	0.00%
2023/09/19	0	0.00	1	27.10	27.10	-1	14,854	-0.01%
2023/09/18	0	0.00	5	26.97	27.00	-5	14,960	-0.03%
2023/09/15	1	27.00	8	26.80	26.90	-7	15,054	-0.05%
2023/09/14	0.2	26.80	3	26.93	27.10	-2.8	14,807	-0.02%
2023/09/13	4.5	26.71	0.2	26.75	26.75	4.3	14,706	0.03%
2023/09/12	2.3	26.63	1	26.75	26.75	1.3	14,916	0.01%
2023/09/11	1.8	26.57	0	0.00	26.60	1.8	14,954	0.01%
2023/09/08	5	26.50	0	0.00	26.55	5	14,958	0.03%
2023/09/07	1.7	26.43	0	0.00	26.45	1.7	15,063	0.01%
2023/09/06	20	26.42	0	0.00	26.40	20	15,125	0.13%
2023/09/05	2.7	26.64	0.2	26.70	26.60	2.5	15,065	0.02%
2023/09/04	2	26.48	2	26.50	26.60	0	15,105	0.00%
2023/09/01	8.5	26.53	0	26.55	26.45	8.5	15,193	0.06%
2023/08/31	14.7	26.47	0	0.00	26.30	14.7	15,220	0.10%
2023/08/30	2	26.73	0	0.00	26.70	2	14,856	0.01%
2023/08/29	2	26.58	1	26.70	26.70	1	14,995	0.01%
2023/08/25	2	26.40	1	26.60	26.25	1	16,008	0.01%
2023/08/24	0	0.00	3	26.43	26.45	-3	16,016	-0.02%
2023/08/23	2	26.30	1	26.40	26.30	1	15,980	0.01%
2023/08/22	10	26.20	0	0.00	26.25	10	15,982	0.06%
2023/08/21	1	26.30	1	26.30	26.25	0	16,085	0.00%
2023/08/18	0.2	26.20	1	26.50	26.20	-0.8	16,093	-0.01%
2023/08/17	3	26.05	10	25.94	26.10	-7	16,002	-0.04%
2023/08/16	5.1	26.14	0	0.00	26.10	5.1	15,857	0.03%
2023/08/15	14.7	26.70	3	26.57	26.50	11.7	15,730	0.07%
2023/08/14	8.6	26.93	8	26.80	26.85	0.6	15,664	0.00%
2023/08/11	21	27.41	22.2	27.69	27.20	-1.2	15,622	-0.01%
2023/08/10	6	29.21	10	29.30	29.25	-4	14,981	-0.03%
2023/08/09	2.2	29.01	5.2	29.11	29.15	-3	14,518	-0.02%
2023/08/08	16	28.93	0.1	28.95	28.85	15.9	14,259	0.11%
2023/08/07	11.5	28.98	5.6	29.04	28.95	5.9	14,089	0.04%
2023/08/04	8	28.80	0	0.00	28.75	8	13,884	0.06%
2023/08/02	4	28.96	2	28.90	28.90	2	13,674	0.01%
2023/08/01	3	29.15	0	0.00	29.25	3	13,459	0.02%
2023/07/31	2	28.98	7	29.15	29.05	-5	13,406	-0.04%
2023/07/28	6	28.78	33	28.71	28.80	-27	13,397	-0.20%
2023/07/27	7	28.66	0	0.00	28.70	7	13,514	0.05%
2023/07/26	1	28.65	4	28.60	28.70	-3	13,506	-0.02%
2023/07/24	2	28.08	0	0.00	28.05	2	13,347	0.01%
2023/07/21	0	0.00	1	28.20	28.20	-1	13,466	-0.01%
2023/07/20	0	0.00	4	28.21	28.30	-4	13,569	-0.03%
2023/07/19	1	28.25	0	0.00	28.15	1	13,525	0.01%
2023/07/18	3	28.32	1	28.50	28.30	2	13,445	0.01%
2023/07/17	0	0.00	10	28.20	28.25	-10	13,284	-0.08%
2023/07/14	2	27.93	9	28.02	28.15	-7	13,188	-0.05%
2023/07/12	0	0.00	2	27.75	27.90	-2	13,048	-0.02%
2023/07/11	0	0.00	0.2	27.70	27.80	-0.2	13,029	0.00%
2023/07/07	2.1	27.20	0	27.25	27.20	2.1	12,914	0.02%
2023/07/06	20.2	27.54	0	0.00	27.40	20.2	12,789	0.16%
2023/07/05	10	27.75	0	0.00	27.80	10	12,500	0.08%
2023/07/04	1	27.70	2	27.78	27.80	-1	12,439	-0.01%
2023/06/30	0	0.00	1	27.70	27.65	-1	12,546	-0.01%
2023/06/29	2	27.70	0.1	27.70	27.70	1.9	12,489	0.01%
2023/06/28	0	0.00	3.2	27.70	27.65	-3.2	12,480	-0.03%
2023/06/27	1	27.85	0	0.00	27.70	1	12,251	0.01%
2023/06/26	0	0.00	0.2	27.82	27.75	-0.2	12,265	0.00%
2023/06/21	1	27.85	0	0.00	27.90	1	12,181	0.01%
2023/06/20	1	27.80	0	0.00	27.80	1	12,192	0.01%
2023/06/19	1.5	27.73	18	27.70	27.80	-16.5	12,148	-0.14%
2023/06/16	1	27.60	0	0.00	27.60	1	12,157	0.01%
2023/06/15	6	27.72	0	27.85	27.70	6	12,060	0.05%
2023/06/14	86.4	27.90	0	27.95	27.85	86.3	12,098	0.71%
2023/06/13	0	0.00	26.6	27.95	27.90	-26.6	12,293	-0.22%
2023/06/12	10	27.95	1	27.95	27.90	9	12,397	0.07%
2023/06/09	0	0.00	0.8	27.95	27.95	-0.8	12,589	-0.01%
2023/06/08	1	27.90	0	0.00	27.95	1	12,812	0.01%
2023/06/07	1	27.80	0.1	27.85	27.90	0.9	12,920	0.01%
2023/06/06	0	27.90	8	27.79	27.75	-8	12,970	-0.06%
2023/06/05	1.1	27.85	0	0.00	27.75	1.1	12,977	0.01%
2023/06/02	3.1	27.65	0	0.00	27.60	3.1	12,869	0.02%
2023/06/01	5	27.69	0	0.00	27.65	5	12,829	0.04%
2023/05/31	2	28.00	2	28.10	28.10	0	12,634	0.00%
2023/05/30	1	28.00	5.2	28.08	28.10	-4.2	12,213	-0.03%
2023/05/29	0	0.00	15	27.98	28.00	-15	12,487	-0.12%
2023/05/26	2	27.60	0	0.00	27.75	2	13,131	0.02%
2023/05/25	1	27.75	0	0.00	27.75	1	13,228	0.01%
2023/05/24	1	27.90	1	27.80	28.00	0	13,321	0.00%
2023/05/23	0	0.00	9	28.07	28.15	-9	13,239	-0.07%
2023/05/22	0	0.00	1	28.10	28.00	-1	13,275	-0.01%
2023/05/19	0	0.00	0.8	28.00	28.10	-0.8	13,337	-0.01%
2023/05/18	0	0.00	0.3	27.90	28.05	-0.3	13,359	0.00%
2023/05/17	0	0.00	2	27.98	27.90	-2	13,333	-0.01%
2023/05/15	0	0.00	4	27.33	27.40	-4	13,290	-0.03%
2023/05/12	0.6	27.40	0	0.00	27.25	0.6	13,371	0.00%
2023/05/11	1	27.50	4.6	27.49	27.50	-3.6	13,383	-0.03%
2023/05/10	1	27.50	0	0.00	27.50	1	13,390	0.01%
2023/05/09	3	27.43	1.1	27.54	27.55	1.9	13,446	0.01%
2023/05/08	0.5	27.35	8.4	27.38	27.40	-7.9	13,541	-0.06%
2023/05/05	11	27.00	10	27.10	27.10	1	13,588	0.01%
2023/05/04	0	0.00	3	26.98	27.05	-3	13,797	-0.02%
2023/05/03	5	26.93	0	0.00	26.95	5	13,896	0.04%
2023/05/02	0.4	27.15	8	27.18	27.20	-7.6	14,475	-0.05%
2023/04/28	0.2	27.00	3	27.05	27.10	-2.8	15,051	-0.02%
2023/04/26	1	26.95	1	26.95	27.05	0	15,197	0.00%
2023/04/25	0	0.00	3	26.88	26.90	-3	15,143	-0.02%
2023/04/24	1	26.85	1	26.90	26.95	0	15,189	0.00%
2023/04/20	1	26.80	1	26.80	26.80	0	15,606	0.00%
2023/04/18	0	0.00	7	26.85	26.90	-7	15,936	-0.04%
2023/04/17	1	26.80	3	26.85	26.75	-2	16,033	-0.01%
2023/04/14	1	26.65	0	0.00	26.85	1	16,040	0.01%
2023/04/13	2	26.65	2	26.73	26.75	0	16,146	0.00%
2023/04/12	2.1	26.65	0	0.00	26.70	2.1	16,240	0.01%
2023/04/10	2.1	26.55	0	0.00	26.55	2.1	16,346	0.01%
2023/04/07	1.1	26.51	0	0.00	26.50	1.1	16,357	0.01%
2023/04/06	0	26.55	24.1	26.54	26.60	-24.1	16,385	-0.15%
2023/03/31	0	0.00	4	26.46	26.45	-4	16,314	-0.02%
2023/03/30	1	26.40	0	0.00	26.40	1	16,244	0.01%
2023/03/29	0	0.00	1	26.40	26.45	-1	16,253	-0.01%
2023/03/28	0	0.00	2	26.30	26.25	-2	16,262	-0.01%
2023/03/23	0.4	26.20	0	0.00	26.40	0.4	16,490	0.00%
2023/03/22	4	26.20	0	0.00	26.20	4	16,504	0.02%
2023/03/21	0	0.00	10	26.00	25.85	-10	16,642	-0.06%
2023/03/20	10.3	25.55	0	0.00	25.65	10.3	16,642	0.06%
2023/03/17	2.1	25.83	2	25.85	25.80	0	16,569	0.00%
2023/03/16	13.2	25.81	5.9	25.62	25.80	7.3	16,434	0.04%
2023/03/15	17	26.02	0	26.05	25.90	17	16,402	0.10%
2023/03/14	12	26.04	0	0.00	26.00	12	16,502	0.07%
2023/03/13	7.1	26.17	2	26.30	26.25	5.1	16,301	0.03%
2023/03/10	13	26.38	5.1	26.40	26.35	7.9	16,140	0.05%
2023/03/09	2	26.63	0	0.00	26.65	2	16,124	0.01%
2023/03/08	0	26.65	14	26.71	26.75	-14	16,685	-0.08%
2023/03/07	1.8	26.68	0	0.00	26.70	1.8	16,765	0.01%
2023/03/06	0	0.00	0	26.50	26.45	0	16,949	0.00%
2023/03/03	3	26.30	7	26.30	26.35	-4	16,939	-0.02%
2023/03/02	13	26.31	6	26.40	26.30	7	16,937	0.04%
2023/03/01	13	26.58	0	0.00	26.60	13	16,798	0.08%
2023/02/24	0	0.00	2	26.90	26.80	-2	16,412	-0.01%
2023/02/23	2.3	26.91	2	27.00	27.05	0.3	15,735	0.00%
2023/02/22	0.7	26.70	58	26.86	26.95	-57.3	15,670	-0.37%
2023/02/21	5	26.65	1.8	26.67	26.70	3.2	15,499	0.02%
2023/02/20	1	26.80	0.2	26.80	26.75	0.8	15,648	0.01%
2023/02/17	0	0.00	1	26.55	26.50	-1	15,627	-0.01%
2023/02/16	0	0.00	17.4	26.64	26.55	-17.4	15,691	-0.11%
2023/02/15	9	26.60	0	0.00	26.45	9	15,819	0.06%
2023/02/14	1	26.55	2.3	26.62	26.70	-1.3	15,762	-0.01%
2023/02/13	1	26.55	0	0.00	26.60	1	15,693	0.01%
2023/02/10	2	26.30	0	0.00	26.35	2	15,634	0.01%
2023/02/09	6	26.13	0	0.00	26.15	6	15,601	0.04%
2023/02/08	2	26.10	0.1	26.20	26.10	2	15,647	0.01%
2023/02/07	1	26.10	0	0.00	26.10	1	15,721	0.01%
2023/02/06	0	0.00	1	26.10	26.05	-1	15,680	-0.01%
2023/02/03	26	26.12	0	0.00	26.20	26	15,560	0.17%
2023/02/02	4	26.13	2	26.15	26.15	2	15,462	0.01%
2023/02/01	0.6	26.27	1	26.05	26.30	-0.4	15,246	0.00%
2023/01/31	53.8	26.21	0	0.00	26.10	53.8	15,176	0.35%
2023/01/30	7	26.79	10	27.00	26.90	-3	14,530	-0.02%
2023/01/17	1	26.80	0	0.00	26.75	1	14,000	0.01%
2023/01/16	10	26.65	0.4	26.75	26.70	9.6	14,044	0.07%
2023/01/13	3	26.43	1	26.35	26.45	2	14,017	0.01%
2023/01/12	1.3	26.49	0	0.00	26.45	1.3	14,308	0.01%
2023/01/10	0	0.00	4	27.14	27.10	-4	14,050	-0.03%
2023/01/09	1	26.95	107	26.95	27.00	-106	14,075	-0.75%	大賣/鉅額交易
2023/01/06	0.1	26.45	3	26.47	26.50	-2.9	13,996	-0.02%
2023/01/05	0	0.00	2	26.43	26.50	-2	14,269	-0.01%
2023/01/04	0	0.00	0.3	26.30	26.25	-0.3	14,219	0.00%
2023/01/03	13	26.09	13	26.27	26.30	0	14,570	0.00%
2022/12/30	0	0.00	10	26.50	26.50	-10	14,499	-0.07%
2022/12/29	3	26.16	0	0.00	26.10	3	14,570	0.02%
2022/12/28	10.5	26.25	2	26.40	26.25	8.5	14,600	0.06%
2022/12/27	0	0.00	10	26.50	26.50	-10	14,844	-0.07%
2022/12/26	0	0.00	10	26.35	26.40	-10	15,067	-0.07%
2022/12/23	10	26.20	0	0.00	26.30	10	15,320	0.07%
2022/12/22	0	0.00	10	26.40	26.40	-10	15,528	-0.06%
2022/12/21	1	26.30	0	0.00	26.30	1	15,797	0.01%
2022/12/20	0.5	26.25	20	26.40	26.30	-19.5	15,983	-0.12%
2022/12/19	12	26.06	0	0.00	26.30	12	16,092	0.07%
2022/12/16	15	26.12	15	26.45	26.20	0	16,053	0.00%
2022/12/15	7	26.17	20	26.40	26.40	-13	16,007	-0.08%
2022/12/14	0.2	26.35	1	26.40	26.35	-0.8	16,169	0.00%
2022/12/13	31.5	26.11	0	26.10	26.00	31.5	16,162	0.19%
2022/12/12	0	0.00	0.1	26.20	26.40	-0.1	16,068	0.00%
2022/12/09	0	0.00	8	26.40	26.20	-8	16,567	-0.05%
2022/12/07	0	0.00	0.2	26.25	26.15	-0.2	16,571	0.00%
2022/12/06	0	0.00	7	26.16	25.90	-7	16,461	-0.04%
2022/12/05	0	0.00	0.1	26.00	25.90	-0.1	16,290	0.00%
2022/12/02	17.1	25.85	0	0.00	25.85	17.1	16,262	0.10%
2022/12/01	4	26.06	3	26.15	26.20	1	16,286	0.01%
2022/11/30	0	0.00	10	26.21	26.20	-10	16,261	-0.06%
2022/11/29	2	25.85	18.3	25.94	26.20	-16.3	15,636	-0.10%
2022/11/28	1	25.60	5	25.83	25.85	-4	15,494	-0.03%
2022/11/25	1.1	25.61	1	25.75	25.90	0.1	15,448	0.00%
2022/11/24	7	25.44	0	0.00	25.60	7	15,343	0.05%
2022/11/23	2	25.45	0	0.00	25.45	2	15,251	0.01%
2022/11/22	3.1	25.24	0	0.00	25.30	3.1	15,217	0.02%
2022/11/21	2	25.30	1	25.20	25.35	1	15,132	0.01%
2022/11/18	19.5	25.16	0	0.00	25.30	19.5	15,085	0.13%
2022/11/17	1	25.40	0	0.00	25.55	1	14,982	0.01%
2022/11/16	0.5	25.70	0	0.00	25.70	0.5	15,010	0.00%
2022/11/15	1	25.80	1	25.85	25.90	0	14,833	0.00%
2022/11/14	1	25.85	0	0.00	25.80	1	14,741	0.01%
2022/11/11	1.1	25.80	0.6	25.55	25.90	0.5	14,501	0.00%
2022/11/10	6	25.05	0	0.00	25.15	6	14,332	0.04%
2022/11/08	0	0.00	1	25.00	25.10	-1	14,290	-0.01%
2022/11/07	0.1	24.95	0	0.00	24.95	0.1	14,254	0.00%
2022/11/04	0.1	24.45	104	24.73	24.95	-104	14,308	-0.73%	大賣/鉅額交易
2022/11/03	100.2	24.45	11	24.50	24.55	89.2	14,262	0.63%
2022/11/02	5.3	24.73	0	0.00	24.75	5.3	14,218	0.04%
2022/10/31	0	0.00	1.8	24.77	24.75	-1.8	14,436	-0.01%
2022/10/28	14	24.58	10	24.50	24.55	4	14,652	0.03%
2022/10/26	1.1	24.95	0	0.00	24.85	1.1	14,932	0.01%
2022/10/25	19.4	24.38	0	0.00	24.75	19.4	14,979	0.13%
2022/10/24	1	24.45	0	0.00	24.50	1	15,161	0.01%
2022/10/21	0.1	24.20	0	0.00	24.15	0.1	15,163	0.00%
2022/10/20	2	23.20	1	23.10	23.75	1	15,189	0.01%
2022/10/19	1	23.90	0	0.00	23.75	1	14,930	0.01%
2022/10/18	1.9	24.05	0	24.15	24.05	1.8	14,910	0.01%
2022/10/17	18	24.00	0	0.00	24.00	18	14,972	0.12%
2022/10/14	6.8	24.45	0	0.00	24.45	6.8	14,912	0.05%
2022/10/13	47.2	24.65	1	24.60	24.55	46.2	14,869	0.31%
2022/10/12	1	25.15	0.5	25.25	25.15	0.5	14,573	0.00%
2022/10/11	38.2	25.07	2.2	24.96	25.00	36	14,633	0.25%
2022/10/07	6.7	25.52	1	25.50	25.50	5.7	14,359	0.04%
2022/10/06	0.4	25.76	2.3	25.61	25.80	-1.9	14,317	-0.01%
2022/10/05	5.4	25.55	2	25.60	25.45	3.4	14,397	0.02%
2022/10/04	5.2	25.51	0	0.00	25.55	5.2	14,411	0.04%
2022/10/03	2	25.56	8	25.60	25.65	-6	14,232	-0.04%
2022/09/30	5.1	26.05	2	26.15	26.00	3.1	14,164	0.02%
2022/09/29	2	26.35	0	0.00	26.35	2	14,154	0.01%
2022/09/28	4.2	26.16	7	26.34	26.35	-2.8	14,075	-0.02%
2022/09/27	0.6	26.30	0	0.00	26.60	0.6	13,907	0.00%
2022/09/26	0.1	26.45	5.1	26.37	26.25	-5	13,928	-0.04%
2022/09/23	3.6	26.69	2	26.70	26.65	1.6	14,030	0.01%
2022/09/22	1.1	26.51	0	0.00	26.50	1.1	14,280	0.01%
2022/09/21	0	0.00	9	26.79	26.75	-9	14,397	-0.06%
2022/09/20	1.1	26.56	0	26.60	26.50	1.1	14,439	0.01%
2022/09/19	2	26.75	0.2	26.70	26.60	1.8	14,574	0.01%
2022/09/16	0	0.00	9	26.78	26.90	-9	14,830	-0.06%
2022/09/15	0	0.00	1	26.65	26.45	-1	14,670	-0.01%
2022/09/14	0.3	26.59	0	0.00	26.40	0.3	14,859	0.00%
2022/09/13	0	0.00	1.7	26.80	26.75	-1.7	15,390	-0.01%
2022/09/12	0	0.00	2	26.73	26.80	-2	15,786	-0.01%
2022/09/07	2.6	26.26	0	0.00	26.20	2.6	16,563	0.02%
2022/09/06	0	0.00	2	26.65	26.60	-2	16,710	-0.01%
2022/09/05	18	26.50	0	0.00	26.45	18	16,861	0.11%
2022/09/02	0.1	26.25	0	0.00	26.15	0.1	17,023	0.00%
2022/09/01	5	26.15	60	26.21	26.30	-55	17,117	-0.32%
2022/08/31	1	26.40	1	26.55	26.55	0	17,015	0.00%
2022/08/30	0.1	26.30	0	26.30	26.35	0.1	17,038	0.00%
2022/08/29	8	26.24	1	26.45	26.35	7	17,074	0.04%
2022/08/26	2	26.63	10	26.60	26.65	-8	17,112	-0.05%
2022/08/25	1	26.40	0	0.00	26.55	1	17,237	0.01%
2022/08/23	4	26.18	0	0.00	26.15	4	18,826	0.02%
2022/08/22	9	26.54	0.1	26.65	26.60	8.9	19,109	0.05%
2022/08/19	31	26.60	2	26.80	26.80	29	19,335	0.15%
2022/08/17	37	26.70	0	0.00	26.80	37	19,732	0.19%
2022/08/16	10	26.50	0	0.00	26.55	10	19,947	0.05%
2022/08/15	30.4	26.58	0	0.00	26.60	30.4	20,364	0.15%
2022/08/12	16.2	26.63	0	0.00	26.65	16.2	20,639	0.08%
2022/08/11	0	0.00	2	26.65	26.80	-2	20,912	-0.01%
2022/08/10	5	26.08	19.6	26.28	26.30	-14.6	21,162	-0.07%
2022/08/09	21	25.77	22	25.92	25.90	-1	21,187	0.00%
2022/08/08	8.9	25.50	10	25.40	25.45	-1.1	21,340	-0.01%
2022/08/05	3	25.65	2	25.65	25.65	1	21,289	0.00%
2022/08/04	12	25.56	283	25.54	25.55	-271	21,507	-1.26%	大賣/鉅額交易
2022/08/03	279.1	26.95	51	26.86	26.95	228.1	21,404	1.07%	大買/鉅額交易
2022/08/02	4.1	26.78	10	26.80	26.95	-5.9	21,427	-0.03%
2022/08/01	76	27.05	6	27.08	27.00	70	21,415	0.33%
2022/07/29	11	26.85	1.6	27.00	27.00	9.4	21,474	0.04%
2022/07/28	26	26.62	2.1	26.67	26.75	23.9	21,233	0.11%
2022/07/27	11	26.33	2	26.28	26.35	9	21,094	0.04%
2022/07/25	0	0.00	5.2	26.00	26.00	-5.2	20,901	-0.03%
2022/07/22	5.1	25.40	10	25.78	25.75	-5	21,003	-0.02%
2022/07/21	0	25.15	1	25.50	25.50	-1	20,972	0.00%
2022/07/20	0	25.40	1	25.00	25.00	-1	21,046	0.00%
2022/07/19	0	25.15	0	0.00	25.05	0	21,077	0.00%
2022/07/18	2	24.75	6	25.03	25.05	-4	21,225	-0.02%
2022/07/15	5	24.74	0	0.00	24.70	5	21,225	0.02%
2022/07/14	4	25.25	4	25.18	25.20	0	21,294	0.00%
2022/07/13	0	25.05	0	0.00	25.30	0	21,346	0.00%
2022/07/12	8.1	24.75	0	0.00	24.50	8.1	21,402	0.04%
2022/07/11	0	25.45	0	0.00	25.30	0	21,405	0.00%
2022/07/08	2	25.53	2	25.80	25.50	0	21,700	0.00%
2022/07/07	4	25.47	20.5	25.70	25.55	-16.5	21,745	-0.08%
2022/07/06	3.1	25.83	0	0.00	25.60	3.1	21,680	0.01%
2022/07/05	4	26.05	0	0.00	25.95	4	21,855	0.02%
2022/07/04	1	25.80	1	25.95	25.90	0	21,929	0.00%
2022/07/01	7.1	25.89	4	25.80	25.80	3.1	22,193	0.01%
2022/06/30	2	26.05	0	0.00	26.20	2	22,426	0.01%
2022/06/28	0	0.00	2	26.50	26.45	-2	22,321	-0.01%
2022/06/24	5	26.40	2	26.45	26.40	3	22,154	0.01%
2022/06/23	0	0.00	4	26.35	26.25	-4	21,934	-0.02%
2022/06/22	2	26.05	8	26.26	26.30	-6	21,769	-0.03%
2022/06/21	0	0.00	41	26.47	26.40	-41	21,655	-0.19%
2022/06/20	6	25.88	11	26.20	25.80	-5	21,249	-0.02%
2022/06/17	17	25.92	1	25.80	25.85	16	20,924	0.08%
2022/06/16	1	26.50	0	0.00	26.40	1	20,568	0.00%
2022/06/15	10	26.55	0.4	26.50	26.40	9.6	20,682	0.05%
2022/06/14	0	0.00	9	26.46	26.50	-9	20,708	-0.04%
2022/06/13	5	25.90	0	0.00	26.20	5	20,681	0.02%
2022/06/10	0	26.30	0	0.00	26.20	0	20,562	0.00%
2022/06/09	0	26.50	0	0.00	26.40	0	20,562	0.00%
2022/06/08	0.1	26.50	0	0.00	26.45	0.1	20,569	0.00%
2022/06/07	0	26.40	0	0.00	26.45	0	20,624	0.00%
2022/06/06	0	26.40	0	0.00	26.35	0	20,684	0.00%
2022/06/02	2	26.25	100	26.40	26.40	-98	20,909	-0.47%
2022/06/01	3.4	26.80	2	27.03	26.50	1.4	21,246	0.01%
2022/05/31	2	26.65	2	27.35	27.35	0	20,960	0.00%
2022/05/30	0	26.70	1	26.60	26.95	-1	19,744	-0.01%
2022/05/27	0.2	26.50	1	26.55	26.55	-0.8	19,459	0.00%
2022/05/26	0	26.35	0	0.00	26.25	0	19,429	0.00%
2022/05/25	0	26.35	0	0.00	26.35	0	19,678	0.00%
2022/05/24	0	26.50	0	0.00	26.50	0	19,804	0.00%
2022/05/23	8	25.99	4	26.40	26.25	4	19,567	0.02%
2022/05/20	3	25.90	8.1	26.09	26.20	-5.1	19,291	-0.03%
2022/05/19	2	25.65	2.1	25.80	25.80	0	19,053	0.00%
2022/05/18	0.1	26.02	22	26.03	26.35	-21.9	18,812	-0.12%
2022/05/17	5	25.57	0	0.00	25.50	5	18,588	0.03%
2022/05/16	102.2	25.40	4	25.50	25.70	98.2	18,547	0.53%	大買/
2022/05/13	2.2	25.61	50	25.60	25.60	-47.8	18,389	-0.26%
2022/05/12	4.2	25.70	0.5	25.70	25.50	3.7	18,420	0.02%
2022/05/11	0	26.25	5.1	26.40	26.35	-5.1	18,171	-0.03%
2022/05/10	207.1	26.24	3	25.90	26.35	204.1	18,077	1.13%	大買/鉅額交易
2022/05/09	6.1	26.23	4	26.25	26.10	2.1	18,003	0.01%
2022/05/06	7	26.70	0	0.00	26.85	7	18,006	0.04%
2022/05/05	4	27.19	102	27.30	27.10	-98	18,118	-0.54%	大賣/
2022/05/04	101.2	27.55	0	0.00	27.40	101.2	18,084	0.56%	大買/鉅額交易
2022/04/29	1	27.75	0	0.00	27.80	1	18,470	0.01%
2022/04/28	0.5	27.65	1	27.30	27.60	-0.5	18,634	0.00%
2022/04/27	1	27.65	0	0.00	27.65	1	18,543	0.01%
2022/04/26	5.1	27.95	3.2	27.96	28.00	1.9	18,531	0.01%
2022/04/25	3	27.55	1.5	27.68	27.60	1.5	18,432	0.01%
2022/04/22	1.2	27.91	36	27.40	27.95	-34.8	18,353	-0.19%
2022/04/21	1	27.70	0	0.00	27.70	1	18,387	0.01%
2022/04/20	2.4	27.70	169	27.50	28.10	-166.7	18,500	-0.90%	大賣/鉅額交易
2022/04/19	13.1	27.87	1	27.80	27.75	12.1	18,465	0.07%
2022/04/18	8.6	27.47	72	27.72	27.80	-63.5	18,595	-0.34%
2022/04/15	4	28.55	1	28.30	28.40	3	18,348	0.02%
2022/04/14	12.2	28.77	26.1	28.89	28.60	-13.9	18,334	-0.08%
2022/04/13	3.2	29.47	13	29.44	29.55	-9.8	18,102	-0.05%
2022/04/12	68	29.49	32	29.65	29.60	36	17,969	0.20%
2022/04/11	5	29.67	8	29.79	29.65	-3	17,812	-0.02%
2022/04/08	0	0.00	4	29.34	29.50	-4	17,646	-0.02%
2022/04/07	10	29.55	16.1	29.77	29.10	-6.1	17,519	-0.03%
2022/04/06	188	29.15	90	29.61	29.75	98	17,130	0.57%	大買/
2022/04/01	10.1	28.45	2	28.48	28.50	8.1	16,701	0.05%
2022/03/31	0	0.00	23	28.36	28.45	-23	16,554	-0.14%
2022/03/30	0	0.00	5	27.95	28.00	-5	16,221	-0.03%
2022/03/29	0	0.00	1	27.60	27.65	-1	15,994	-0.01%
2022/03/28	5.3	27.71	0	0.00	27.80	5.3	15,957	0.03%
2022/03/25	15	27.57	22	27.70	27.75	-7	15,883	-0.04%
2022/03/24	13.2	27.47	16.3	27.52	27.60	-3.2	15,791	-0.02%
2022/03/23	11.4	27.31	1	27.50	27.50	10.4	15,821	0.07%
2022/03/22	12.4	26.83	7	27.09	27.20	5.4	15,653	0.03%
2022/03/21	11.3	26.96	0	0.00	27.00	11.3	15,565	0.07%
2022/03/18	2	26.95	10.3	26.85	27.00	-8.3	15,517	-0.05%
2022/03/17	0.5	26.50	3	26.60	26.55	-2.5	15,079	-0.02%
2022/03/16	2.5	26.04	0	0.00	26.30	2.5	14,874	0.02%
2022/03/14	0	0.00	20	25.65	25.95	-20	14,695	-0.14%
2022/03/11	1	25.50	0.3	25.60	25.60	0.7	14,709	0.00%
2022/03/10	31	25.46	35.4	25.70	25.75	-4.4	14,721	-0.03%
2022/03/09	1	25.35	0	0.00	25.10	1	14,629	0.01%
2022/03/08	6.1	25.14	131	24.92	25.05	-124.9	14,503	-0.86%	大賣/鉅額交易
2022/03/07	10.2	25.35	16	25.40	25.50	-5.8	14,280	-0.04%
2022/03/04	4.1	25.94	0	0.00	26.00	4.1	14,549	0.03%
2022/03/02	4	26.05	30	26.00	26.25	-26	14,666	-0.18%
2022/03/01	3	25.88	1	26.00	26.10	2	14,606	0.01%
2022/02/25	5.1	25.58	0	0.00	25.70	5.1	14,418	0.04%
2022/02/24	4.1	25.83	0	0.00	25.85	4.1	13,978	0.03%
2022/02/23	2	26.10	0	0.00	26.25	2	13,716	0.01%
2022/02/22	14	26.08	10	26.05	26.20	4	13,725	0.03%
2022/02/21	1.1	26.30	2	26.30	26.35	-0.9	13,701	-0.01%
2022/02/18	0.2	26.48	0	0.00	26.35	0.2	13,812	0.00%
2022/02/17	30	26.60	67	26.48	26.60	-37	13,849	-0.27%
2022/02/16	2	26.40	2.1	26.40	26.35	-0.1	13,860	0.00%
2022/02/15	2	26.28	3	26.35	26.20	-1	13,890	-0.01%
2022/02/14	4.3	26.15	0	0.00	26.40	4.3	13,880	0.03%
2022/02/11	1.1	26.41	0	0.00	26.55	1.1	13,718	0.01%
2022/02/10	1.7	26.47	5	26.45	26.60	-3.3	13,790	-0.02%
2022/02/09	3.6	26.42	13.1	26.26	26.55	-9.5	13,764	-0.07%
2022/02/08	1	26.00	9	26.06	26.20	-8	13,636	-0.06%
2022/02/07	10	25.65	47.4	25.36	25.75	-37.4	13,397	-0.28%
2022/01/26	0	0.00	1	25.00	25.15	-1	13,050	-0.01%
2022/01/25	14	24.79	0	0.00	25.10	14	13,017	0.11%
2022/01/24	0	0.00	13	24.95	25.15	-13	12,765	-0.10%
2022/01/21	4	25.13	11	25.05	25.20	-7	12,770	-0.05%
2022/01/19	1	25.30	6	25.30	25.35	-5	12,445	-0.04%
2022/01/18	2	25.43	20	25.30	25.35	-18	12,468	-0.14%
2022/01/17	23	25.30	1	25.30	25.35	22	12,371	0.18%
2022/01/14	23.1	25.60	1.2	25.50	25.50	21.9	12,245	0.18%
2022/01/13	3	25.68	7	25.65	25.80	-4	12,173	-0.03%
2022/01/12	2	25.35	22	25.40	25.55	-20	11,969	-0.17%
2022/01/11	4	25.31	0.1	25.22	25.45	4	11,936	0.03%
2022/01/10	4	24.93	11	24.91	25.10	-7	11,772	-0.06%
2022/01/07	3	24.93	13.7	24.93	25.00	-10.7	11,806	-0.09%
2022/01/06	2	24.68	0	0.00	24.80	2	11,623	0.02%
2022/01/05	1.2	24.65	5	24.60	24.65	-3.8	11,484	-0.03%
2022/01/04	22	24.40	25	24.45	24.50	-3	11,607	-0.03%
2022/01/03	2	24.40	4.2	24.40	24.40	-2.2	11,606	-0.02%
2021/12/30	58	24.54	2	24.50	24.50	56	11,545	0.49%
2021/12/29	1	24.50	0	0.00	24.55	1	11,615	0.01%
2021/12/28	2	24.30	2	24.33	24.35	0	11,614	0.00%
2021/12/27	12	24.20	1	24.25	24.25	11	11,573	0.09%
2021/12/24	0	0.00	2	24.15	24.20	-2	11,784	-0.02%
2021/12/23	4	24.14	1	24.10	24.15	3	11,908	0.03%
2021/12/22	0.6	24.10	0	0.00	24.10	0.6	12,045	0.00%
2021/12/21	0	0.00	0.6	24.10	24.10	-0.6	12,066	0.00%
2021/12/20	12	24.04	0	0.00	23.95	12	12,072	0.10%
2021/12/17	180	24.05	73	24.10	24.15	107	12,008	0.89%	大買/鉅額交易
2021/12/16	0	0.00	0	23.90	23.95	0	11,898	0.00%
2021/12/14	36.4	23.95	0	0.00	23.90	36.4	12,569	0.29%
2021/12/13	8	24.25	1.6	24.12	24.10	6.4	12,520	0.05%
2021/12/10	1.5	24.07	6.1	24.09	24.10	-4.6	12,483	-0.04%
2021/12/09	1	23.95	0	0.00	24.00	1	12,461	0.01%
2021/12/08	0	0.00	13	23.96	24.00	-13	12,429	-0.10%
2021/12/07	11.4	23.76	13.3	23.97	24.00	-1.9	12,364	-0.02%
2021/12/06	1.2	23.85	2	23.80	23.80	-0.8	12,355	-0.01%
2021/12/03	0	23.75	5	23.75	23.75	-5	12,455	-0.04%
2021/12/02	0.1	23.65	40.2	23.66	23.70	-40.1	12,452	-0.32%
2021/12/01	0	0.00	13	23.56	23.60	-13	12,410	-0.10%
2021/11/30	26	23.32	0	0.00	23.10	26	12,353	0.21%
2021/11/29	20.2	23.38	0	0.00	23.30	20.2	11,718	0.17%
2021/11/26	22.4	23.53	5	23.54	23.50	17.4	11,677	0.15%
2021/11/25	0.3	23.73	2	23.70	23.80	-1.7	11,846	-0.01%
2021/11/24	0	0.00	38	23.80	23.70	-38	11,964	-0.32%
2021/11/23	0	0.00	0.7	23.70	23.60	-0.7	12,109	-0.01%
2021/11/22	1.2	23.61	0	0.00	23.70	1.2	12,531	0.01%
2021/11/19	0	0.00	38	23.71	23.75	-38	12,989	-0.29%
2021/11/18	0	0.00	11.7	23.96	24.00	-11.7	13,360	-0.09%
2021/11/17	8.5	23.69	5	23.80	23.85	3.5	13,323	0.03%
2021/11/16	5.5	23.47	1	23.50	23.60	4.5	13,402	0.03%
2021/11/15	5.1	23.62	9.8	23.50	23.50	-4.7	13,513	-0.03%
2021/11/12	7	23.26	42	23.22	23.40	-35	13,464	-0.26%
2021/11/11	0	0.00	31.1	23.10	23.15	-31.1	13,651	-0.23%
2021/11/09	0	0.00	5.1	23.00	23.05	-5.1	13,822	-0.04%
2021/11/08	0	0.00	7	22.99	23.00	-7	13,749	-0.05%
2021/11/05	0.9	23.00	1	22.95	23.00	-0.1	13,791	0.00%
2021/11/04	0	0.00	4	22.90	22.95	-4	13,743	-0.03%
2021/10/29	0	0.00	55	22.94	22.90	-55	13,998	-0.39%
2021/10/28	2	22.80	0	0.00	22.90	2	13,916	0.01%
2021/10/27	1	22.90	21	22.95	22.90	-20	13,939	-0.14%
2021/10/26	0	0.00	73.8	22.92	22.90	-73.8	14,081	-0.52%
2021/10/25	10	22.75	3	22.80	22.80	7	13,961	0.05%
2021/10/22	1	22.70	0	0.00	22.80	1	14,068	0.01%
2021/10/21	0	0.00	20	22.85	22.80	-20	14,115	-0.14%
2021/10/19	0	0.00	43.3	22.80	22.80	-43.3	14,230	-0.30%
2021/10/18	0	0.00	10	22.70	22.70	-10	14,205	-0.07%
2021/10/15	0	0.00	0.7	22.54	22.60	-0.7	14,220	-0.01%
2021/10/14	0.2	22.53	0	0.00	22.40	0.2	14,164	0.00%
2021/10/13	2	22.40	0	0.00	22.45	2	14,276	0.01%
2021/10/12	7.3	22.22	0	0.00	22.50	7.3	14,367	0.05%
2021/10/08	2.5	22.45	0	0.00	22.40	2.5	14,207	0.02%
2021/10/07	10	22.55	0.1	22.60	22.55	10	14,274	0.07%
2021/10/06	1	22.35	10.1	22.45	22.40	-9.1	14,279	-0.06%
2021/10/05	1	22.40	30.5	22.35	22.35	-29.5	14,240	-0.21%
2021/10/04	1	22.40	5	22.40	22.45	-4	14,218	-0.03%
2021/10/01	51	22.33	0	0.00	22.40	51	14,208	0.36%
2021/09/29	14.1	22.32	4	22.45	22.55	10.1	13,960	0.07%
2021/09/28	1	22.50	0	0.00	22.55	1	13,853	0.01%
2021/09/27	2	22.65	1	22.60	22.60	1	13,842	0.01%
2021/09/24	12	22.50	0	0.00	22.60	12	13,838	0.09%
2021/09/23	2	22.48	6	22.45	22.50	-4	13,891	-0.03%
2021/09/22	18.2	22.22	6	22.20	22.25	12.2	13,936	0.09%
2021/09/17	21.9	22.54	31	22.78	22.50	-9.1	13,614	-0.07%
2021/09/16	0.9	22.75	84.7	22.70	22.75	-83.9	13,269	-0.63%
2021/09/15	1	22.65	0	0.00	22.65	1	13,272	0.01%
2021/09/14	0	0.00	1	22.70	22.70	-1	13,385	-0.01%
2021/09/13	0	0.00	10	22.41	22.60	-10	13,394	-0.07%
2021/09/10	10	22.45	6	22.50	22.50	4	13,508	0.03%
2021/09/09	30	22.50	0	0.00	22.35	30	13,836	0.22%
2021/09/08	11	22.40	0	0.00	22.55	11	13,836	0.08%
2021/09/07	11	22.50	0	0.00	22.55	11	13,793	0.08%
2021/09/06	49	22.69	3	22.73	22.65	46	13,824	0.33%
2021/09/03	0	0.00	3	22.70	22.80	-3	13,838	-0.02%
2021/09/02	43	22.58	2	22.55	22.60	41	13,843	0.30%
2021/09/01	36	22.85	0	0.00	22.85	36	13,752	0.26%
2021/08/31	20	22.62	13	22.85	22.90	7	13,706	0.05%
2021/08/30	1	22.80	32	22.69	22.80	-31	13,469	-0.23%
2021/08/27	17	22.35	2	22.23	22.45	15	13,317	0.11%
2021/08/26	10	21.99	0	0.00	22.10	10	13,130	0.08%
2021/08/25	45	23.05	1	23.05	23.05	44	12,765	0.34%
2021/08/24	13	23.05	4	23.09	23.10	9	12,247	0.07%
2021/08/23	21	23.05	2	23.08	23.05	19	11,894	0.16%
2021/08/20	5	23.00	15	23.06	23.00	-10	11,824	-0.08%
2021/08/19	41.4	23.00	0	0.00	23.00	41.4	12,066	0.34%
2021/08/18	3	23.10	19	23.11	23.15	-16	11,913	-0.13%
2021/08/17	0	0.00	9	23.07	23.15	-9	11,877	-0.08%
2021/08/16	0	0.00	13.4	22.99	23.00	-13.4	11,648	-0.11%
2021/08/13	1	23.00	3.3	23.02	23.10	-2.3	11,574	-0.02%
2021/08/12	2	23.10	1.1	23.10	23.10	1	11,601	0.01%
2021/08/11	0	0.00	33	23.08	23.10	-33	11,655	-0.28%
2021/08/10	1	22.95	3	22.95	23.00	-2	11,701	-0.02%
2021/08/09	22	22.92	13	23.00	23.05	9	12,092	0.07%
2021/08/05	0	0.00	3	22.95	23.10	-3	12,567	-0.02%
2021/08/04	1	22.95	10	22.95	23.00	-9	13,387	-0.07%
2021/08/03	3	22.90	1	22.90	23.00	2	13,574	0.01%
2021/08/02	1	22.75	110	22.90	22.95	-109	13,711	-0.79%	大賣/鉅額交易
2021/07/30	0	0.00	41	22.85	22.75	-41	13,755	-0.30%
2021/07/29	0.3	22.80	0	0.00	22.90	0.3	13,733	0.00%
2021/07/28	0	0.00	30	22.70	22.80	-30	13,804	-0.22%
2021/07/27	0	0.00	20	22.90	22.90	-20	14,110	-0.14%
2021/07/26	7	22.84	0	0.00	22.85	7	14,583	0.05%
2021/07/23	9	23.00	15	22.99	23.00	-6	14,578	-0.04%
2021/07/22	0	0.00	15	22.93	22.95	-15	14,534	-0.10%
2021/07/21	1.2	22.80	13	22.75	22.85	-11.8	14,517	-0.08%
2021/07/20	1	22.80	0	0.00	22.75	1	14,656	0.01%
2021/07/19	15	22.77	1	22.95	23.00	14	14,673	0.10%
2021/07/16	15	22.85	8	22.90	22.95	7	14,780	0.05%
2021/07/15	0	0.00	3	22.87	22.85	-3	14,887	-0.02%
2021/07/14	0	0.00	3	22.85	22.90	-3	14,975	-0.02%
2021/07/13	1	22.80	0	0.00	22.80	1	15,143	0.01%
2021/07/12	1.3	22.71	0	0.00	22.70	1.3	15,188	0.01%
2021/07/08	16	22.50	0	0.00	22.55	16	15,284	0.10%
2021/07/05	11	22.45	6	22.50	22.60	5	15,468	0.03%
2021/07/02	11	22.45	0	0.00	22.45	11	15,504	0.07%
2021/07/01	0	0.00	10	22.60	22.50	-10	15,588	-0.06%
2021/06/30	1	22.60	0	0.00	22.70	1	15,659	0.01%
2021/06/29	0	0.00	5	22.55	22.55	-5	15,697	-0.03%
2021/06/28	5	22.50	100	22.60	22.60	-95	15,821	-0.60%
2021/06/25	0	0.00	126.1	22.46	22.45	-126.1	15,888	-0.79%	大賣/鉅額交易
2021/06/24	1	22.35	0	0.00	22.35	1	16,016	0.01%
2021/06/23	0	0.00	5	22.35	22.40	-5	16,136	-0.03%
2021/06/22	5.4	22.25	7	22.30	22.25	-1.6	16,061	-0.01%
2021/06/21	5	22.10	67.3	22.14	22.35	-62.3	16,091	-0.39%
2021/06/18	17	22.15	0	0.00	22.10	17	16,007	0.11%
2021/06/15	0.1	22.20	219	22.25	22.30	-218.9	16,149	-1.36%	大賣/鉅額交易
2021/06/11	0.4	22.13	30.4	22.08	22.20	-30	16,403	-0.18%
2021/06/10	0.1	22.15	0	0.00	22.10	0.1	16,643	0.00%
2021/06/08	0	0.00	12	22.15	22.15	-12	16,868	-0.07%
2021/06/07	15	22.13	1	22.20	22.10	14	17,111	0.08%
2021/06/04	5	22.15	3	22.25	22.25	2	17,260	0.01%
2021/06/03	0	0.00	1.2	22.27	22.25	-1.2	17,736	-0.01%
2021/06/02	0	0.00	12	22.28	22.30	-12	17,919	-0.07%
2021/05/31	2	21.95	1	22.00	22.00	1	18,220	0.01%
2021/05/28	1.5	21.73	7.6	21.76	21.85	-6.1	18,356	-0.03%
2021/05/27	0.1	21.75	0	0.00	21.70	0.1	18,689	0.00%
2021/05/26	4	21.74	0	0.00	21.80	4	18,767	0.02%
2021/05/25	55	21.67	3	21.65	21.75	52	18,950	0.27%
2021/05/24	12	21.50	2	21.55	21.50	10	18,997	0.05%
2021/05/20	0	0.00	3	21.45	21.55	-3	19,338	-0.02%
2021/05/19	2.1	21.70	1	21.65	21.65	1.1	19,349	0.01%
2021/05/18	0.8	21.65	2	21.75	21.65	-1.2	19,349	-0.01%
2021/05/17	1.1	21.11	15	21.15	21.10	-13.9	19,591	-0.07%
2021/05/14	9	21.52	1	21.75	21.70	8	19,253	0.04%
2021/05/13	9	21.51	12	21.18	21.45	-3	19,039	-0.02%
2021/05/12	81.1	21.61	110	21.63	21.50	-29	18,657	-0.16%	大賣/
2021/05/11	1	22.50	10	22.49	22.40	-9	17,762	-0.05%
2021/05/10	14	22.78	53	22.75	22.80	-39	17,585	-0.22%
2021/05/07	6	22.41	0	22.45	22.50	6	17,731	0.03%
2021/05/06	0.3	22.30	0	0.00	22.35	0.3	17,811	0.00%
2021/05/04	7	22.26	32	22.20	22.25	-25	17,799	-0.14%
2021/05/03	55	22.43	9.5	22.49	22.40	45.5	17,488	0.26%
2021/04/29	0	0.00	17	22.91	22.90	-17	17,233	-0.10%
2021/04/28	5	22.85	6.2	22.93	23.00	-1.2	17,252	-0.01%
2021/04/27	6.5	22.90	1	22.95	22.95	5.5	17,516	0.03%
2021/04/26	3	22.80	324	22.85	23.00	-321	17,539	-1.83%	大賣/鉅額交易
2021/04/23	12	22.79	5.1	22.75	22.75	6.9	17,481	0.04%
2021/04/22	326.9	22.99	1	22.95	22.90	325.9	17,542	1.86%	大買/鉅額交易
2021/04/21	26.6	22.93	9	22.92	22.90	17.6	17,411	0.10%
2021/04/20	0	0.00	2	22.85	22.90	-2	17,307	-0.01%
2021/04/19	23	22.77	28	22.91	23.00	-5	17,248	-0.03%
2021/04/16	22	22.50	7	22.61	22.70	15	17,151	0.09%
2021/04/15	2	22.45	43	22.49	22.50	-41	17,364	-0.24%
2021/04/14	367	22.25	1	22.25	22.25	366	17,322	2.11%	大買/鉅額交易
2021/04/13	46	22.26	3	22.25	22.25	43	17,373	0.25%
2021/04/12	4	22.13	259	22.10	22.15	-255	17,373	-1.47%	大賣/鉅額交易
2021/04/09	1.3	22.06	19	22.07	22.10	-17.7	17,436	-0.10%
2021/04/08	1	22.15	1.1	22.15	22.10	-0.1	17,463	0.00%
2021/04/07	0	0.00	12	22.18	22.20	-12	17,684	-0.07%
2021/04/06	3	22.08	61	22.09	22.10	-58	17,678	-0.33%
2021/04/01	3	22.05	0	0.00	22.05	3	17,607	0.02%
2021/03/31	1	22.20	37.1	22.25	22.20	-36.1	17,499	-0.21%
2021/03/30	2	22.23	0	0.00	22.25	2	17,349	0.01%
2021/03/29	0	0.00	21	22.17	22.20	-21	17,225	-0.12%
2021/03/26	22	22.01	10	22.10	22.05	12	17,110	0.07%
2021/03/24	1	21.85	8.7	21.85	21.90	-7.7	17,042	-0.05%
2021/03/23	3	21.85	6	21.85	21.85	-3	17,006	-0.02%
2021/03/22	0	0.00	16	21.69	21.85	-16	17,098	-0.09%
2021/03/19	61	21.74	0	0.00	21.50	61	17,165	0.36%
2021/03/18	19.7	21.95	0	0.00	21.95	19.7	16,788	0.12%
2021/03/17	18.2	21.93	40	22.00	21.90	-21.9	16,831	-0.13%
2021/03/16	20	22.03	1	22.10	22.15	19	16,770	0.11%
2021/03/15	6	21.85	9.3	21.89	21.95	-3.3	17,043	-0.02%
2021/03/12	10	21.60	1	21.74	21.75	9	17,330	0.05%
2021/03/11	5	21.71	18.2	21.80	21.60	-13.2	17,493	-0.08%
2021/03/10	22	21.50	9	21.60	21.60	13	17,361	0.07%
2021/03/09	11	21.50	20.1	21.47	21.50	-9.1	17,252	-0.05%
2021/03/05	2	20.98	0	0.00	21.10	2	16,766	0.01%
2021/03/04	1	21.15	0	0.00	21.05	1	17,400	0.01%
2021/03/03	0	0.00	2	21.30	21.25	-2	17,280	-0.01%
2021/03/02	33	21.24	20	21.26	21.15	13	17,097	0.08%
2021/02/26	74	21.01	1	20.95	20.85	73	16,741	0.44%
2021/02/25	1	21.25	7	21.30	21.35	-6	16,235	-0.04%
2021/02/24	2.2	21.07	3	21.18	21.10	-0.8	16,143	0.00%
2021/02/23	0	0.00	22	21.00	21.10	-22	16,111	-0.14%
2021/02/22	5	20.90	0.2	20.90	20.80	4.8	15,976	0.03%
2021/02/19	3	20.80	11	20.90	20.90	-8	16,074	-0.05%
2021/02/18	1.2	20.90	3	20.88	20.85	-1.8	16,145	-0.01%
2021/02/17	11	20.74	22.7	20.73	20.80	-11.7	16,250	-0.07%
2021/02/05	1	20.50	0	0.00	20.60	1	15,959	0.01%
2021/02/04	13	20.42	11	20.40	20.40	2	16,049	0.01%
2021/02/03	258	20.50	0	0.00	20.40	258	16,418	1.57%	大買/鉅額交易
2021/02/02	0	0.00	1	20.45	20.40	-1	16,717	-0.01%
2021/02/01	3	20.35	0	20.45	20.30	3	16,805	0.02%
2021/01/29	29	20.26	34	20.30	20.20	-5	16,838	-0.03%
2021/01/28	10	20.31	10	20.35	20.35	0	16,605	0.00%
2021/01/27	1	20.50	1.2	20.46	20.40	-0.2	16,491	0.00%
2021/01/26	4	20.50	1	20.60	20.45	3	16,490	0.02%
2021/01/25	22	20.64	6	20.40	20.70	16	16,461	0.10%
2021/01/22	6	20.43	0	0.00	20.40	6	16,638	0.04%
2021/01/21	8	20.56	4.2	20.60	20.50	3.8	16,522	0.02%
2021/01/20	24.2	20.69	52.8	20.72	20.50	-28.6	16,491	-0.17%
2021/01/19	3	20.92	0	0.00	20.90	3	16,147	0.02%
2021/01/18	7.1	20.90	0	0.00	20.95	7.1	16,144	0.04%
2021/01/15	0	0.00	10	21.19	21.05	-10	16,036	-0.06%
2021/01/14	2	21.23	7	21.30	21.30	-5	16,029	-0.03%
2021/01/13	1	21.20	1	21.30	21.25	0	16,070	0.00%
2021/01/12	3	21.25	27.2	21.34	21.30	-24.2	16,086	-0.15%
2021/01/11	5	21.42	0	0.00	21.50	5	16,130	0.03%
2021/01/08	23	21.22	6	21.48	21.50	17	16,091	0.11%
2021/01/07	2	21.15	4	21.16	21.25	-2	15,881	-0.01%
2021/01/06	40.3	21.07	10.2	21.00	21.00	30.1	15,806	0.19%
2021/01/05	4	21.14	7	21.13	21.25	-3	15,685	-0.02%
2021/01/04	33	21.16	0	0.00	21.10	33	15,707	0.21%
2020/12/31	1	21.30	4	21.24	21.35	-3	15,600	-0.02%
2020/12/30	45	21.22	14.4	21.19	21.35	30.6	15,531	0.20%
2020/12/29	31	20.80	7	20.81	20.90	24	15,347	0.16%
2020/12/28	4	20.76	6	20.75	20.80	-2	15,271	-0.01%
2020/12/25	0	0.00	11	20.78	20.80	-11	15,315	-0.07%
2020/12/24	1.5	20.75	2	20.70	20.70	-0.5	15,388	0.00%
2020/12/23	24	20.68	1	20.70	20.70	23	15,549	0.15%
2020/12/22	1	20.70	7	20.76	20.70	-6	15,733	-0.04%
2020/12/21	2	20.75	1	20.65	20.80	1	16,113	0.01%
2020/12/18	1	20.70	2	20.75	20.75	-1	16,333	-0.01%
2020/12/17	2	20.68	0	0.00	20.70	2	16,399	0.01%
2020/12/16	6	20.74	0	0.00	20.75	6	16,431	0.04%
2020/12/15	2	20.55	0	0.00	20.60	2	16,446	0.01%
2020/12/14	13	20.67	0	0.00	20.65	13	16,425	0.08%
2020/12/11	27	20.78	2	20.83	20.85	25	16,384	0.15%
2020/12/10	3.1	20.55	10	20.60	20.60	-7	16,209	-0.04%
2020/12/09	17.6	20.51	22.4	20.56	20.60	-4.8	15,936	-0.03%
2020/12/08	126	20.82	19	20.79	20.85	107	15,427	0.69%	大買/鉅額交易
2020/12/07	9	21.17	1.1	21.40	21.30	7.9	15,022	0.05%
2020/12/04	8	21.31	0	0.00	21.35	8	14,919	0.05%
2020/12/03	13	21.20	0	0.00	21.25	13	14,870	0.09%
2020/12/02	25.4	21.21	1.4	21.25	21.35	24.1	14,919	0.16%
2020/12/01	2.7	21.29	0	0.00	21.40	2.7	15,101	0.02%
2020/11/30	17	21.33	5	21.31	21.30	12	15,230	0.08%
2020/11/27	9.1	21.37	0	0.00	21.40	9.1	14,897	0.06%
2020/11/26	5	21.40	0	0.00	21.50	5	14,990	0.03%
2020/11/25	7	21.50	0.4	21.60	21.50	6.6	15,331	0.04%
2020/11/24	5	21.49	4.2	21.50	21.50	0.8	15,346	0.01%
2020/11/23	22	21.54	127.8	21.56	21.60	-105.8	15,409	-0.69%	大賣/鉅額交易
2020/11/20	12	21.65	15	21.55	21.60	-3	15,382	-0.02%
2020/11/19	3	21.72	2	21.60	21.70	1	15,365	0.01%
2020/11/18	10	21.78	6	21.75	21.80	4	15,276	0.03%
2020/11/17	0	0.00	16	21.60	21.65	-16	15,116	-0.11%
2020/11/16	0	0.00	5	21.57	21.65	-5	15,413	-0.03%
2020/11/13	20	21.37	1	21.30	21.50	19	15,386	0.12%
2020/11/12	12	21.41	7	21.61	21.40	5	15,490	0.03%
2020/11/11	11	21.65	15.4	21.69	21.75	-4.4	15,461	-0.03%
2020/11/10	0	0.00	18	21.36	21.45	-18	15,358	-0.12%
2020/11/09	16	21.07	17	21.08	21.05	-1	15,268	-0.01%
2020/11/06	7	20.79	1	20.90	20.90	6	15,375	0.04%
2020/11/05	23	20.68	7	20.76	20.80	16	15,553	0.10%
2020/11/04	5	20.51	1	20.50	20.50	4	15,732	0.03%
2020/11/02	11	20.10	44	20.15	20.45	-33	17,755	-0.19%
2020/10/30	9	20.10	0	0.00	20.05	9	18,137	0.05%
2020/10/29	6.2	20.17	2	20.20	20.15	4.2	18,163	0.02%
2020/10/28	5	20.24	0	0.00	20.30	5	18,424	0.03%
2020/10/26	2	20.25	0	0.00	20.40	2	19,031	0.01%
2020/10/23	3	20.33	0	0.00	20.30	3	19,443	0.02%
2020/10/22	1	20.20	0	0.00	20.40	1	19,734	0.01%
2020/10/21	1	20.20	0	0.00	20.20	1	19,868	0.01%
2020/10/20	4	20.26	3.3	20.26	20.25	0.7	19,924	0.00%
2020/10/19	3	20.35	0	0.00	20.35	3	19,994	0.02%
2020/10/16	5	20.44	0	0.00	20.30	5	20,192	0.02%
2020/10/15	24	20.45	8	20.50	20.45	16	20,375	0.08%
2020/10/14	2	20.60	1	20.60	20.60	1	20,450	0.00%
2020/10/13	19	20.60	10	20.65	20.65	9	20,613	0.04%
2020/10/12	4	20.70	13.9	20.71	20.75	-9.9	20,746	-0.05%
2020/10/08	1.1	20.71	6	20.77	20.80	-4.9	20,795	-0.02%
2020/10/07	3.1	20.75	0	0.00	20.70	3.1	20,850	0.01%
2020/10/06	2	20.83	5	20.75	20.85	-3	21,024	-0.01%
2020/10/05	2	20.55	51.9	20.60	20.65	-49.9	21,185	-0.24%
2020/09/29	6	20.61	4.3	20.65	20.60	1.7	21,381	0.01%
2020/09/28	1	20.25	0	0.00	20.60	1	21,493	0.00%
2020/09/25	8.5	20.10	2	20.10	20.15	6.5	21,576	0.03%
2020/09/24	24	19.98	2	19.95	19.90	22	21,593	0.10%
2020/09/23	23.1	20.22	21	20.20	20.20	2.1	21,306	0.01%
2020/09/22	38	20.57	0	0.00	20.45	38	21,229	0.18%
2020/09/21	27	20.70	0	0.00	20.70	27	21,153	0.13%
2020/09/18	11	20.89	1	20.85	20.90	10	21,191	0.05%
2020/09/17	4	20.86	0	0.00	20.85	4	21,134	0.02%
2020/09/16	0	0.00	0.2	21.10	21.05	-0.2	21,189	0.00%
2020/09/14	0.2	20.95	10	20.90	20.90	-9.8	21,452	-0.05%
2020/09/11	1	20.80	0	0.00	20.90	1	21,704	0.00%
2020/09/10	3	20.75	0	0.00	20.90	3	21,867	0.01%
2020/09/09	13	20.71	3.2	20.78	20.90	9.8	22,015	0.04%
2020/09/08	3	20.80	4	20.93	20.95	-1	22,113	0.00%
2020/09/07	1	20.80	2	20.83	20.85	-1	22,380	0.00%
2020/09/04	20.1	20.77	10	20.75	20.70	10.1	22,636	0.04%
2020/09/03	4	20.90	5	20.81	20.90	-1	22,626	0.00%
2020/09/02	7	20.94	22	20.95	20.95	-15	22,613	-0.07%
2020/09/01	7.5	21.20	0	0.00	21.15	7.5	22,376	0.03%
2020/08/31	9.1	21.26	0	0.00	21.25	9.1	22,326	0.04%
2020/08/28	3	21.30	0	21.50	21.40	3	22,284	0.01%
2020/08/27	10	21.30	0	0.00	21.25	10	22,554	0.04%
2020/08/26	2.4	21.37	1	21.35	21.40	1.4	22,568	0.01%
2020/08/25	5	21.36	0	0.00	21.40	5	22,686	0.02%
2020/08/24	5	21.40	1	21.40	21.35	4	23,389	0.02%
2020/08/21	3	21.50	0.1	21.60	21.55	2.9	23,510	0.01%
2020/08/20	48.7	21.53	0	0.00	21.35	48.7	23,586	0.21%
2020/08/19	5	21.90	0	0.00	21.80	5	23,248	0.02%
2020/08/18	6	21.72	0	0.00	21.85	6	23,146	0.03%
2020/08/14	5.2	21.68	0	0.00	21.65	5.2	23,106	0.02%
2020/08/13	1	21.85	0	0.00	21.85	1	22,898	0.00%
2020/08/12	28	21.78	4	21.80	21.80	24	22,848	0.11%
2020/08/11	27	21.94	0	0.00	21.90	27	22,657	0.12%
2020/08/10	11	22.07	43	22.11	22.05	-32	22,512	-0.14%
2020/08/07	107	22.06	617	22.05	22.05	-510	22,375	-2.28%	大買/大賣/鉅額交易
2020/08/06	25	23.85	77	23.83	23.90	-52	21,100	-0.25%
2020/08/05	11	23.60	0	0.00	23.70	11	20,604	0.05%
2020/08/04	11	23.46	20	23.35	23.45	-9	20,273	-0.04%
2020/08/03	9	23.37	0	0.00	23.35	9	20,124	0.04%
2020/07/31	0	0.00	13.1	23.65	23.60	-13.1	19,865	-0.07%
2020/07/30	35.1	23.66	6	23.76	23.80	29.1	19,824	0.15%
2020/07/29	226.2	23.41	3	23.55	23.55	223.2	19,509	1.14%	大買/鉅額交易
2020/07/28	356	23.11	2.2	23.15	23.15	353.8	19,384	1.83%	大買/鉅額交易
2020/07/27	9	23.11	2	23.07	23.00	7	19,502	0.04%
2020/07/24	0	0.00	0.1	23.30	23.25	-0.1	19,610	0.00%
2020/07/22	0	0.00	3	23.42	23.50	-3	19,983	-0.02%
2020/07/21	0	0.00	2	23.30	23.20	-2	20,274	-0.01%
2020/07/17	4	23.14	30	23.20	23.10	-26	20,389	-0.13%
2020/07/16	4	23.00	0	0.00	23.00	4	20,541	0.02%
2020/07/15	1	23.00	7	23.01	23.10	-6	20,460	-0.03%
2020/07/14	0	0.00	6	22.98	22.95	-6	20,634	-0.03%
2020/07/13	19	23.03	1	22.95	23.00	18	20,771	0.09%
2020/07/10	2	23.00	6	22.92	23.00	-4	20,880	-0.02%
2020/07/09	2	23.10	11	23.15	23.10	-9	20,974	-0.04%
2020/07/07	0	0.00	8	23.18	23.20	-8	21,085	-0.04%
2020/07/06	15	23.15	24	23.11	23.25	-9	21,036	-0.04%
2020/07/03	0.8	23.00	100	22.95	22.95	-99.2	20,969	-0.47%
2020/07/02	17	22.81	11	22.90	22.90	6	21,013	0.03%
2020/07/01	2	22.70	2	22.85	22.75	0	21,091	0.00%
2020/06/30	4	22.65	10	22.65	22.65	-6	21,044	-0.03%
2020/06/29	19	22.55	4	22.55	22.65	15	21,241	0.07%
2020/06/24	9	22.75	4.2	22.75	22.70	4.8	21,403	0.02%
2020/06/23	20	22.65	0	22.75	22.75	20	21,747	0.09%
2020/06/22	0	0.00	105	22.60	22.65	-105	21,869	-0.48%	大賣/鉅額交易
2020/06/19	10	22.50	2	22.60	22.50	8	22,331	0.04%
2020/06/18	25	22.62	0	0.00	22.60	25	22,537	0.11%
2020/06/17	14	22.72	0	0.00	22.80	14	22,695	0.06%
2020/06/16	4	22.90	0	0.00	22.75	4	23,541	0.02%
2020/06/15	3	22.65	0	0.00	22.60	3	24,996	0.01%
2020/06/12	25	22.68	28	22.47	22.85	-3	25,738	-0.01%
2020/06/11	8	23.03	8	23.19	23.00	0	26,333	0.00%
2020/06/10	0	0.00	29	23.39	23.50	-29	26,541	-0.11%
2020/06/09	3	23.10	0	0.00	23.10	3	27,478	0.01%
2020/06/08	2	23.10	0	0.00	23.20	2	28,057	0.01%
2020/06/05	3	23.13	5	23.10	23.15	-2	28,075	-0.01%
2020/06/04	0	0.00	22.7	23.20	23.15	-22.7	28,505	-0.08%
2020/06/03	23	23.19	31	23.16	23.20	-8	28,829	-0.03%
2020/06/02	5	23.05	9	23.06	23.10	-4	28,794	-0.01%
2020/06/01	3	22.95	4	23.05	22.95	-1	28,723	0.00%
2020/05/29	0.8	22.85	16	22.49	22.85	-15.2	28,679	-0.05%
2020/05/28	0	0.00	3	22.58	22.50	-3	28,147	-0.01%
2020/05/27	1	22.35	135	22.57	22.60	-134	28,477	-0.47%	大賣/鉅額交易
2020/05/26	1	22.30	110.9	22.35	22.30	-109.9	28,564	-0.38%	大賣/鉅額交易
2020/05/25	5	21.88	12	22.06	22.10	-7	28,663	-0.02%
2020/05/22	11	22.05	0	0.00	21.95	11	28,784	0.04%
2020/05/21	0	0.00	12	22.15	22.20	-12	28,738	-0.04%
2020/05/19	2	22.05	4	22.05	22.10	-2	28,825	-0.01%
2020/05/18	2	21.80	2	21.85	21.80	0	28,773	0.00%
2020/05/15	5.4	21.87	0.4	21.90	21.80	4.9	28,813	0.02%
2020/05/14	8	21.86	8	21.90	21.90	0	28,788	0.00%
2020/05/13	1.5	21.97	4	21.93	21.95	-2.5	28,675	-0.01%
2020/05/12	9	21.98	0	0.00	21.95	9	28,629	0.03%
2020/05/11	16	22.03	3	22.05	22.00	13	28,507	0.05%
2020/05/08	0	0.00	10	21.90	21.75	-10	28,415	-0.04%
2020/05/07	3	21.75	10	21.75	21.75	-7	28,399	-0.02%
2020/05/06	29	21.65	0	0.00	21.65	29	28,314	0.10%
2020/05/05	0	0.00	100	21.90	21.80	-100	28,213	-0.35%
2020/05/04	205	21.41	3	21.72	21.65	202	28,264	0.71%	大買/鉅額交易
2020/04/30	5	22.30	106	22.15	22.05	-101	28,054	-0.36%	大賣/鉅額交易
2020/04/29	17	21.62	108.1	21.65	21.65	-91.2	27,876	-0.33%	大賣/
2020/04/28	18	21.25	81	21.25	21.30	-63	27,816	-0.23%
2020/04/27	12	21.00	11	21.06	21.00	1	28,550	0.00%
2020/04/24	18	20.55	7	20.46	20.60	11	28,270	0.04%
2020/04/23	17	19.97	0	0.00	19.95	17	27,791	0.06%
2020/04/22	15	19.91	2	19.90	19.95	13	27,573	0.05%
2020/04/21	33	20.16	12	20.50	20.10	21	27,350	0.08%
2020/04/20	4	20.94	1	20.90	20.85	3	27,149	0.01%
2020/04/17	0	0.00	10	21.28	21.00	-10	27,172	-0.04%
2020/04/16	1	20.95	11	21.00	21.10	-10	26,963	-0.04%
2020/04/15	9	21.09	8	21.11	21.20	1	26,808	0.00%
2020/04/14	1	20.55	32	20.79	21.00	-31	26,794	-0.12%
2020/04/13	11	20.35	4	20.50	20.35	7	26,476	0.03%
2020/04/10	2	20.55	32	20.54	20.60	-30	26,350	-0.11%
2020/04/09	0	0.00	2	20.10	20.15	-2	26,141	-0.01%
2020/04/08	0	0.00	27	19.94	19.95	-27	26,046	-0.10%
2020/04/07	2	19.80	4	19.83	19.75	-2	25,842	-0.01%
2020/04/06	3.1	19.44	55	19.41	19.50	-51.9	25,612	-0.20%
2020/04/01	1	19.60	0	0.00	19.50	1	25,371	0.00%
2020/03/31	5	19.54	0	0.00	19.65	5	25,177	0.02%
2020/03/30	18	19.63	3	19.57	19.60	15	24,766	0.06%
2020/03/27	1	19.85	8	19.88	19.85	-7	24,421	-0.03%
2020/03/26	0	0.00	4	19.45	19.45	-4	23,970	-0.02%
2020/03/25	34	19.47	34	19.48	19.50	0	23,915	0.00%
2020/03/24	12	18.68	5	18.88	18.60	7	23,630	0.03%
2020/03/23	11	17.75	4	17.98	17.95	7	23,369	0.03%
2020/03/20	21.5	18.51	4	18.33	18.65	17.5	23,198	0.08%
2020/03/19	104.1	17.39	6.1	17.74	17.25	98	22,229	0.44%	大買/
2020/03/18	91	19.11	29	19.13	19.05	62	20,736	0.30%
2020/03/17	251	19.53	21	19.49	19.45	230	19,882	1.16%	大買/鉅額交易
2020/03/16	143.8	20.35	25	20.27	20.10	118.8	18,962	0.63%	大買/鉅額交易
2020/03/13	143	20.46	18	20.22	21.15	125	18,356	0.68%	大買/鉅額交易
2020/03/12	127	22.00	33	21.84	21.80	94	17,142	0.55%	大買/
2020/03/11	11	22.60	0	0.00	22.65	11	16,380	0.07%
2020/03/10	10	22.55	14	22.51	22.60	-4	16,170	-0.02%
2020/03/09	27	22.69	45	22.78	22.70	-18	15,642	-0.12%
2020/03/06	5	23.28	0	0.00	23.25	5	15,037	0.03%
2020/03/05	3	23.60	2	23.57	23.55	1	14,724	0.01%
2020/03/04	1	23.35	1	23.50	23.50	0	14,668	0.00%
2020/03/03	2	23.40	1	23.45	23.50	1	14,488	0.01%
2020/03/02	18	23.26	0	0.00	23.20	18	14,264	0.13%
2020/02/27	45	23.70	0	0.00	23.70	45	14,559	0.31%
2020/02/26	3	23.83	0	0.00	23.90	3	14,324	0.02%
2020/02/25	22	23.83	3	23.90	24.00	19	14,066	0.14%
2020/02/24	12	24.08	0	0.00	24.10	12	13,918	0.09%
2020/02/21	3	24.45	0	0.00	24.40	3	13,810	0.02%
2020/02/20	9.2	24.57	0	0.00	24.50	9.2	13,714	0.07%
2020/02/19	0	24.60	7	24.56	24.60	-7	13,555	-0.05%
2020/02/17	0	0.00	11.1	24.07	24.20	-11.1	13,343	-0.08%
2020/02/14	0.4	24.10	0	0.00	24.10	0.4	13,343	0.00%
2020/02/12	10	24.06	0	0.00	24.00	10	13,399	0.07%
2020/02/11	2	24.05	4	24.10	24.10	-2	13,312	-0.02%
2020/02/10	0	0.00	111	23.94	24.05	-111	13,321	-0.83%	大賣/鉅額交易
2020/02/07	1	24.05	25.1	24.05	24.10	-24.1	13,408	-0.18%
2020/02/06	5.5	24.08	7	24.11	24.15	-1.5	13,448	-0.01%
2020/02/05	5.8	23.81	0	0.00	23.80	5.8	13,457	0.04%
2020/02/04	8	23.44	0	0.00	23.55	8	13,309	0.06%
2020/02/03	6	23.45	38	23.38	23.45	-32	13,336	-0.24%
2020/01/31	2	23.63	0	0.00	23.60	2	13,143	0.02%
2020/01/30	21	23.64	9	23.65	23.50	12	12,848	0.09%
2020/01/20	6	24.54	1	24.55	24.55	5	11,839	0.04%
2020/01/17	0	0.00	1	24.35	24.35	-1	11,632	-0.01%
2020/01/16	9	24.00	5	23.97	24.00	4	11,577	0.03%
2020/01/15	0	0.00	2.1	24.00	24.00	-2.1	11,652	-0.02%
2020/01/14	0	0.00	6	23.98	24.00	-6	11,648	-0.05%
2020/01/13	1	23.70	30	23.70	23.90	-29	11,468	-0.25%
2020/01/10	4	23.55	0	0.00	23.60	4	11,338	0.04%
2020/01/09	4	23.38	4	23.55	23.50	0	11,236	0.00%
2020/01/08	29	23.23	7.6	23.36	23.25	21.4	11,153	0.19%
2020/01/07	6	23.57	0	0.00	23.55	6	10,817	0.06%
2020/01/06	2	23.70	0	0.00	23.70	2	10,787	0.02%
2020/01/03	6	23.78	25.5	23.80	23.85	-19.5	10,770	-0.18%
2020/01/02	6	23.70	0	0.00	23.70	6	10,775	0.06%
2019/12/31	4.1	23.73	4	23.84	23.70	0.1	10,678	0.00%
2019/12/30	1	23.95	0	0.00	23.95	1	10,638	0.01%
2019/12/27	1	23.80	5	23.95	23.95	-4	10,620	-0.04%
2019/12/26	1	23.75	11	23.80	23.85	-10	10,649	-0.09%
2019/12/25	5	23.77	0.1	23.85	23.85	4.9	10,913	0.05%
2019/12/24	4	23.81	0	0.00	23.85	4	11,117	0.04%
2019/12/23	2	23.80	7	23.84	23.95	-5	11,246	-0.04%
2019/12/20	2	23.90	0	0.00	23.90	2	11,508	0.02%
2019/12/19	0	0.00	3	24.00	24.00	-3	11,463	-0.03%
2019/12/18	0	0.00	22.8	23.87	23.90	-22.8	11,314	-0.20%
2019/12/17	0	0.00	7	23.45	23.60	-7	11,273	-0.06%
2019/12/16	0	0.00	1.1	23.20	23.20	-1.1	11,028	-0.01%
2019/12/13	0	0.00	23	23.23	23.30	-23	11,039	-0.21%
2019/12/12	2	22.95	16.9	23.11	23.10	-14.9	10,927	-0.14%
2019/12/11	0.9	23.00	0	0.00	22.95	0.9	10,866	0.01%
2019/12/09	0	0.00	1	22.95	23.00	-1	11,082	-0.01%
2019/12/06	4	22.88	0	0.00	22.95	4	11,363	0.04%
2019/12/05	2	22.90	0	0.00	22.90	2	11,528	0.02%
2019/12/03	0	0.00	2	23.00	23.00	-2	11,580	-0.02%
2019/12/02	0	0.00	0.1	22.95	22.90	-0.1	11,616	0.00%
2019/11/29	0	0.00	5.1	23.00	22.95	-5.1	11,612	-0.04%
2019/11/28	0	0.00	11.1	23.00	23.00	-11.1	11,593	-0.10%
2019/11/27	1	22.95	22	22.99	23.00	-21	11,783	-0.18%
2019/11/26	8	22.90	24	22.96	23.00	-16	11,788	-0.14%
2019/11/25	2	22.85	1	22.90	22.80	1	10,965	0.01%
2019/11/22	0	0.00	13	22.73	22.90	-13	11,170	-0.12%
2019/11/21	3	22.70	0	0.00	22.65	3	11,226	0.03%
2019/11/20	0	0.00	3	22.82	22.90	-3	11,233	-0.03%
2019/11/19	0	0.00	4.1	22.80	22.90	-4.1	11,302	-0.04%
2019/11/18	1.1	22.62	5	22.70	22.80	-3.9	11,331	-0.03%
2019/11/15	3	22.60	2	22.65	22.60	1	11,356	0.01%
2019/11/14	2	22.55	0	0.00	22.60	2	11,438	0.02%
2019/11/13	4	22.60	0	0.00	22.60	4	11,539	0.03%
2019/11/12	0	0.00	3.6	22.76	22.80	-3.6	11,527	-0.03%
2019/11/11	1	22.65	12	22.66	22.80	-11	11,606	-0.09%
2019/11/08	3	22.80	6	22.70	22.80	-3	11,848	-0.03%
2019/11/07	0	0.00	1	22.80	22.75	-1	12,405	-0.01%
2019/11/06	0	0.00	31.1	22.80	22.75	-31.1	12,798	-0.24%
2019/11/05	0.5	22.75	0.6	22.75	22.75	-0.1	12,933	0.00%
2019/11/04	2	22.65	3	22.62	22.70	-1	13,020	-0.01%
2019/11/01	2	22.43	1	22.40	22.50	1	13,185	0.01%
2019/10/30	0	0.00	2	22.25	22.35	-2	13,344	-0.01%
2019/10/28	8	22.29	0	0.00	22.30	8	13,625	0.06%
2019/10/25	3	22.20	1	22.15	22.30	2	13,741	0.01%
2019/10/23	2	22.00	0	0.00	22.00	2	13,820	0.01%
2019/10/22	1	22.20	0	0.00	22.25	1	13,707	0.01%
2019/10/21	0	0.00	2	22.15	22.20	-2	13,680	-0.01%
2019/10/17	0	0.00	2.1	22.10	22.10	-2.1	13,774	-0.01%
2019/10/15	0	0.00	3	22.00	22.05	-3	13,859	-0.02%
2019/10/14	1	22.00	0	0.00	22.05	1	13,958	0.01%
2019/10/09	1	21.95	0	0.00	21.85	1	13,990	0.01%
2019/10/08	0	0.00	5	22.06	22.10	-5	13,947	-0.04%
2019/10/07	1	21.90	0	0.00	21.90	1	13,985	0.01%
2019/10/03	1	21.80	1	21.90	21.80	0	14,166	0.00%
2019/10/02	0	0.00	1	22.10	21.95	-1	14,160	-0.01%
2019/10/01	1	21.85	23	21.90	22.05	-22	14,155	-0.16%
2019/09/27	3	21.85	6.1	21.85	21.80	-3.1	13,955	-0.02%
2019/09/26	2	21.98	0	0.00	21.95	2	13,866	0.01%
2019/09/25	6	21.91	0	0.00	22.10	6	13,860	0.04%
2019/09/24	3.5	22.14	100	22.15	22.15	-96.5	13,610	-0.71%
2019/09/23	4	22.31	0	0.00	22.20	4	13,511	0.03%
2019/09/20	10	22.25	1	22.31	22.40	9	13,608	0.07%
2019/09/19	5	22.25	0	22.35	22.25	5	13,402	0.04%
2019/09/18	5	22.20	1.7	22.23	22.25	3.3	13,475	0.02%
2019/09/17	1	22.10	0	0.00	22.20	1	13,455	0.01%
2019/09/12	4	22.03	0	0.00	22.00	4	13,649	0.03%
2019/09/11	5	22.00	1	22.00	22.00	4	13,909	0.03%
2019/09/10	0	0.00	3	21.93	22.00	-3	13,768	-0.02%
2019/09/09	0	0.00	2	21.60	21.65	-2	13,534	-0.01%
2019/09/06	0	0.00	0.1	21.60	21.55	-0.1	13,409	0.00%
2019/09/05	1	21.45	0	0.00	21.50	1	13,401	0.01%
2019/09/04	5	21.29	1	21.40	21.45	4	13,652	0.03%
2019/09/03	7	21.49	0	0.00	21.35	7	13,704	0.05%
2019/09/02	4.4	21.48	0	0.00	21.50	4.4	13,908	0.03%
2019/08/30	8	21.30	1	21.50	21.50	7	14,109	0.05%
2019/08/28	1	21.25	0	0.00	21.20	1	14,105	0.01%
2019/08/27	6	21.18	1	21.05	21.25	5	14,236	0.04%
2019/08/26	2	21.23	0	0.00	21.20	2	14,353	0.01%
2019/08/23	2	21.43	0	0.00	21.45	2	14,436	0.01%
2019/08/21	2.3	21.28	0	0.00	21.15	2.3	14,802	0.02%
2019/08/20	0	0.00	10	21.30	21.30	-10	14,756	-0.07%
2019/08/19	1	21.30	0	0.00	21.35	1	14,771	0.01%
2019/08/15	0	0.00	35	21.05	21.15	-35	14,743	-0.24%
2019/08/14	1	21.20	67.1	21.25	21.20	-66.1	14,896	-0.44%
2019/08/13	27	21.24	60	21.20	21.15	-33	14,958	-0.22%
2019/08/12	31	21.47	25	21.51	21.55	6	14,659	0.04%
2019/08/08	11	22.80	69	22.72	22.80	-58	14,130	-0.41%
2019/08/07	15	22.70	9.1	22.77	22.70	5.9	13,781	0.04%
2019/08/06	14	22.86	1	22.90	22.80	13	13,633	0.10%
2019/08/05	10	22.90	12	22.92	23.00	-2	13,534	-0.01%
2019/08/02	1	22.90	11.4	22.85	22.95	-10.4	13,376	-0.08%
2019/08/01	87	23.19	3	23.13	23.10	84	13,283	0.63%
2019/07/31	13	23.17	1	23.30	23.40	12	13,181	0.09%
2019/07/30	13	23.25	2.1	23.25	23.25	11	12,971	0.08%
2019/07/29	0	0.00	2	23.15	23.10	-2	12,951	-0.02%
2019/07/26	1	23.10	1.4	23.10	23.10	-0.4	13,022	0.00%
2019/07/25	0	0.00	8	23.11	23.15	-8	13,305	-0.06%
2019/07/24	0	0.00	6	23.07	23.10	-6	13,494	-0.04%
2019/07/19	0	0.00	10	23.10	23.10	-10	13,669	-0.07%
2019/07/18	5	23.00	0	23.05	23.05	5	13,691	0.04%
2019/07/17	0	0.00	11	23.09	23.10	-11	13,705	-0.08%
2019/07/16	0	0.00	4	22.93	23.00	-4	13,557	-0.03%
2019/07/15	20	23.00	0	22.95	22.90	20	13,661	0.15%
2019/07/11	3	22.85	1	22.90	22.90	2	13,821	0.01%
2019/07/10	0	0.00	53	22.75	22.85	-53	13,815	-0.38%
2019/07/05	0	0.00	4.1	22.80	22.85	-4.1	13,944	-0.03%
2019/07/04	0	0.00	5.5	22.70	22.80	-5.5	14,021	-0.04%
2019/07/03	1	22.65	0	0.00	22.75	1	14,147	0.01%
2019/07/02	1	22.60	3	22.72	22.80	-2	14,214	-0.01%
2019/07/01	1	22.75	0	0.00	22.75	1	14,227	0.01%
2019/06/28	0	0.00	4	22.83	22.80	-4	14,211	-0.03%
2019/06/27	1	22.70	5	22.77	22.75	-4	14,267	-0.03%
2019/06/26	0.8	22.70	0	0.00	22.70	0.8	14,310	0.01%
2019/06/25	0	0.00	21.1	22.70	22.70	-21.1	14,438	-0.15%
2019/06/24	8	22.54	0	0.00	22.70	8	14,435	0.06%
2019/06/21	0	0.00	4.4	22.59	22.50	-4.4	14,485	-0.03%
2019/06/19	0	0.00	1.9	22.62	22.70	-1.9	14,359	-0.01%
2019/06/18	3	22.25	2	22.30	22.30	1	14,115	0.01%
2019/06/17	0	0.00	6.8	22.39	22.20	-6.8	14,261	-0.05%
2019/06/14	1	22.20	0.6	22.20	22.20	0.4	14,344	0.00%
2019/06/13	1	22.20	62	22.01	22.15	-61	14,388	-0.42%
2019/06/12	17	21.89	0	0.00	21.95	17	14,568	0.12%
2019/06/11	0	0.00	12	22.67	22.25	-12	14,295	-0.08%
2019/06/10	20	22.70	0	0.00	22.75	20	14,171	0.14%
2019/06/06	0	0.00	2.7	22.64	22.70	-2.7	14,044	-0.02%
2019/06/05	3	22.60	10	22.60	22.50	-7	13,920	-0.05%
2019/06/04	0	0.00	20	22.48	22.60	-20	13,830	-0.14%
2019/06/03	8	22.33	4	22.40	22.35	4	13,739	0.03%
2019/05/31	0	0.00	1	22.60	22.60	-1	13,666	-0.01%
2019/05/29	2	22.25	1	22.25	22.30	1	13,525	0.01%
2019/05/28	1	22.10	1	22.20	22.20	0	13,567	0.00%
2019/05/27	8	22.13	2	22.20	22.15	6	13,278	0.05%
2019/05/24	0	0.00	2	22.10	22.10	-2	13,360	-0.01%
2019/05/22	2	21.95	11	21.91	21.95	-9	13,370	-0.07%
2019/05/21	0	0.00	3	22.07	22.20	-3	13,414	-0.02%
2019/05/20	1	21.90	11.2	21.90	21.85	-10.2	13,181	-0.08%
2019/05/17	0	0.00	1	21.65	21.55	-1	13,055	-0.01%
2019/05/16	0	0.00	1	21.50	21.50	-1	13,093	-0.01%
2019/05/15	1	21.50	10	21.55	21.50	-9	13,179	-0.07%
2019/05/14	1	21.30	93	21.30	21.40	-92	13,298	-0.69%
2019/05/13	4	21.60	0	0.00	21.50	4	13,300	0.03%
2019/05/10	1	21.70	6	21.80	21.60	-5	13,452	-0.04%
2019/05/09	2	21.75	4	21.80	21.70	-2	13,437	-0.01%
2019/05/07	5	21.95	11	21.98	21.95	-6	13,383	-0.04%
2019/05/06	10	21.90	0	0.00	21.80	10	13,447	0.07%
2019/05/03	11	21.98	1	22.00	22.00	10	13,361	0.07%
2019/05/02	0	0.00	15.6	22.09	22.00	-15.6	13,187	-0.12%
2019/04/30	0	0.00	96.4	22.00	22.05	-96.4	12,997	-0.74%
2019/04/29	0	0.00	9	21.84	21.90	-9	12,813	-0.07%
2019/04/26	1	21.50	1	21.50	21.60	0	12,793	0.00%
2019/04/25	0	0.00	18	21.53	21.60	-18	12,795	-0.14%
2019/04/24	3	21.45	5.1	21.47	21.50	-2.1	12,837	-0.02%
2019/04/23	0	0.00	0.1	21.40	21.40	-0.1	13,070	0.00%
2019/04/19	1	21.35	28	21.48	21.55	-27	13,184	-0.20%
2019/04/18	2	21.25	9	21.26	21.35	-7	13,089	-0.05%
2019/04/17	90	21.25	0	0.00	21.35	90	13,227	0.68%
2019/04/16	0	0.00	3	21.30	21.30	-3	13,163	-0.02%
2019/04/15	2	21.30	3	21.30	21.30	-1	13,179	-0.01%
2019/04/12	0	0.00	1	21.30	21.30	-1	13,147	-0.01%
2019/04/11	0	0.00	1.1	21.30	21.30	-1.1	13,060	-0.01%
2019/04/09	0	0.00	4	21.21	21.25	-4	13,024	-0.03%
2019/04/08	9	21.17	8.8	21.14	21.15	0.2	12,939	0.00%
2019/04/03	6	21.10	14	21.15	21.20	-8	12,791	-0.06%
2019/04/02	3	21.05	0	0.00	21.10	3	12,674	0.02%
2019/04/01	4.2	21.01	0	0.00	21.10	4.2	12,738	0.03%
2019/03/29	37	21.00	2	21.10	21.10	35	12,527	0.28%
2019/03/28	0	0.00	1	21.05	21.05	-1	12,396	-0.01%
2019/03/26	1	20.90	4	21.01	21.10	-3	12,412	-0.02%
2019/03/25	7	20.95	1	20.95	20.90	6	12,408	0.05%
2019/03/22	0	0.00	3	21.08	21.10	-3	12,398	-0.02%
2019/03/21	3	21.03	1	21.10	21.10	2	12,367	0.02%
2019/03/20	0	0.00	0	21.10	21.10	0	12,349	0.00%
2019/03/19	0	0.00	1.2	21.04	21.00	-1.2	12,260	-0.01%
2019/03/18	0	0.00	11	20.95	21.00	-11	12,225	-0.09%
2019/03/15	2.3	20.89	0	0.00	20.85	2.3	12,204	0.02%
2019/03/14	0	0.00	10	21.00	20.95	-10	12,020	-0.08%
2019/03/13	30	20.95	24	20.95	21.00	6	12,131	0.05%
2019/03/12	3	20.97	2	20.95	21.00	1	12,198	0.01%
2019/03/11	0	0.00	3	20.90	20.80	-3	12,255	-0.02%
2019/03/07	0	0.00	1	20.85	20.95	-1	13,755	-0.01%
2019/03/05	1	20.80	0	0.00	20.80	1	13,811	0.01%
2019/03/04	4	20.88	6	20.78	20.95	-2	13,833	-0.01%
2019/02/27	0	0.00	3	20.80	20.80	-3	13,662	-0.02%
2019/02/26	0	0.00	1	20.70	20.80	-1	13,556	-0.01%
2019/02/25	0	0.00	10	20.75	20.80	-10	13,491	-0.07%
2019/02/22	0	0.00	40	20.68	20.80	-40	13,473	-0.30%
2019/02/21	1	20.60	6	20.65	20.70	-5	13,426	-0.04%
2019/02/20	0	0.00	3	20.65	20.60	-3	13,380	-0.02%
2019/02/18	0	0.00	5.3	20.64	20.60	-5.3	13,292	-0.04%
2019/02/15	1	20.55	0	0.00	20.50	1	13,282	0.01%
2019/02/14	0	0.00	11	20.65	20.60	-11	13,277	-0.08%
2019/02/13	1	20.60	12.1	20.61	20.60	-11.1	13,139	-0.08%
2019/02/12	0	0.00	11	20.54	20.60	-11	12,983	-0.08%
2019/02/11	7	20.42	0	0.00	20.40	7	13,010	0.05%
2019/01/29	6	20.25	11	20.30	20.35	-5	12,803	-0.04%
2019/01/25	0	0.00	10.3	20.25	20.25	-10.3	12,709	-0.08%
2019/01/24	0	0.00	1.2	20.20	20.20	-1.2	12,642	-0.01%
2019/01/22	0	0.00	5	20.15	20.25	-5	12,967	-0.04%
2019/01/21	0	0.00	20	20.25	20.15	-20	12,872	-0.16%
2019/01/17	17	20.00	0	0.00	20.05	17	13,148	0.13%
2019/01/15	4	20.00	0	0.00	20.15	4	13,330	0.03%
2019/01/14	0	0.00	7.1	20.10	20.20	-7.1	13,072	-0.05%
2019/01/11	0	0.00	2	20.15	20.20	-2	13,167	-0.02%
2019/01/09	0	0.00	10	20.21	20.20	-10	13,208	-0.08%
2019/01/08	0.1	20.00	5	19.95	19.95	-4.9	13,166	-0.04%
2019/01/04	1	19.80	0	0.00	19.85	1	13,757	0.01%
2018/12/28	0	0.00	3	20.00	20.00	-3	14,930	-0.02%
2018/12/25	2	19.55	0	0.00	19.65	2	15,243	0.01%
2018/12/20	1	19.80	2	19.80	19.90	-1	15,670	-0.01%
2018/12/19	4	19.73	0	0.00	19.90	4	15,710	0.03%
2018/12/18	11	19.79	16	19.82	19.80	-5	15,626	-0.03%
2018/12/17	5	19.82	0	0.00	19.85	5	15,797	0.03%
2018/12/14	1	19.80	1	19.95	19.95	0	15,718	0.00%
2018/12/12	52	19.78	0	0.00	19.75	52	15,670	0.33%
2018/12/11	8	19.75	0	0.00	19.75	8	15,534	0.05%
2018/12/10	45	19.77	0.5	19.85	19.75	44.5	15,478	0.29%
2018/12/06	2	19.90	0	0.00	19.90	2	15,479	0.01%
2018/12/05	5	19.94	0	0.00	19.95	5	15,370	0.03%
2018/12/04	1	20.00	0	0.00	20.00	1	15,341	0.01%
2018/11/30	9	20.03	1	20.15	19.95	8	14,999	0.05%
2018/11/27	0	0.00	1	20.15	20.35	-1	13,689	-0.01%
2018/11/23	1	20.20	0	0.00	20.30	1	13,674	0.01%
2018/11/21	11	20.25	2	20.30	20.35	9	13,660	0.07%
2018/11/20	1	20.40	0	0.00	20.40	1	13,651	0.01%
2018/11/19	0	0.00	1	20.40	20.45	-1	13,610	-0.01%
2018/11/16	1	20.40	10	20.35	20.40	-9	13,653	-0.07%
2018/11/15	0	0.00	7	20.28	20.30	-7	13,690	-0.05%
2018/11/13	1	20.10	9	20.20	20.00	-8	13,770	-0.06%
2018/11/08	0	0.00	1	20.15	20.30	-1	13,805	-0.01%
2018/11/07	0	0.00	16.1	20.00	20.00	-16.1	13,680	-0.12%
2018/11/06	0	0.00	1	19.80	19.85	-1	13,744	-0.01%
2018/11/05	10	19.58	1	19.65	19.75	9	14,503	0.06%
2018/11/02	7	19.54	0	0.00	19.65	7	15,174	0.05%
2018/11/01	0	0.00	0.2	19.55	19.40	-0.2	15,487	0.00%
2018/10/31	7	19.48	0	0.00	19.55	7	15,679	0.04%
2018/10/30	2	19.30	0	0.00	19.40	2	15,741	0.01%
2018/10/29	0	0.00	5	19.40	19.40	-5	15,706	-0.03%
2018/10/26	17	19.42	3	19.40	19.50	14	15,824	0.09%
2018/10/25	1	19.35	10	19.40	19.40	-9	15,814	-0.06%
2018/10/24	9	19.58	0	0.00	19.50	9	15,712	0.06%
2018/10/23	7.1	19.69	0	0.00	19.60	7.1	15,663	0.05%
2018/10/18	10	19.75	0	0.00	19.80	10	15,881	0.06%
2018/10/17	5	19.83	2	19.75	19.75	3	15,910	0.02%
2018/10/16	15	19.78	0.1	19.95	19.80	14.9	15,759	0.09%
2018/10/15	3	19.85	0	0.00	19.80	3	15,581	0.02%
2018/10/12	27.8	19.84	3	19.85	20.10	24.8	15,337	0.16%
2018/10/11	91	20.06	10	20.25	19.95	81	14,895	0.54%
2018/10/08	0	0.00	1	20.60	20.50	-1	13,803	-0.01%
2018/10/05	3	20.40	0	0.00	20.40	3	13,606	0.02%
2018/10/04	3	20.48	6	20.49	20.50	-3	13,384	-0.02%
2018/10/03	2	20.55	0	0.00	20.55	2	13,224	0.02%
2018/10/02	1.8	20.83	0	0.00	20.60	1.8	13,181	0.01%
2018/10/01	3	20.83	3	20.87	20.85	0	13,018	0.00%
2018/09/28	6	20.82	0	0.00	20.80	6	13,046	0.05%
2018/09/27	1	20.80	0	0.00	20.95	1	12,889	0.01%
2018/09/25	1	20.70	1	20.70	20.80	0	12,703	0.00%
2018/09/21	3	20.68	1.1	20.71	20.70	1.9	12,669	0.01%
2018/09/20	0	0.00	8	20.63	20.60	-8	12,513	-0.06%
2018/09/19	2	20.45	4	20.50	20.55	-2	12,606	-0.02%
2018/09/18	2	20.43	0	0.00	20.40	2	12,690	0.02%
2018/09/14	0	0.00	1	20.50	20.45	-1	12,890	-0.01%
2018/09/12	2	20.35	7	20.40	20.40	-5	13,026	-0.04%
2018/09/11	3.2	20.36	3.3	20.38	20.40	-0.1	13,095	0.00%
2018/09/10	23	20.35	5	20.34	20.35	18	13,387	0.13%
2018/09/06	2	20.40	1	20.40	20.50	1	13,713	0.01%
2018/09/05	7	20.37	0	0.00	20.35	7	13,747	0.05%
2018/09/04	8	20.41	1.1	20.42	20.45	6.9	13,715	0.05%
2018/09/03	5	20.45	1	20.40	20.50	4	13,686	0.03%
2018/08/30	2	20.40	0	0.00	20.40	2	13,775	0.01%
2018/08/29	0	0.00	5	20.45	20.50	-5	13,910	-0.04%
2018/08/27	5	20.40	0	0.00	20.35	5	13,980	0.04%
2018/08/24	0	0.00	1	20.40	20.50	-1	14,136	-0.01%
2018/08/23	7	20.48	4	20.50	20.55	3	15,122	0.02%
2018/08/22	5	20.45	1	20.55	20.50	4	15,393	0.03%
2018/08/20	4	20.25	0	0.00	20.35	4	15,243	0.03%
2018/08/16	0	0.00	16	20.10	20.15	-16	15,237	-0.11%
2018/08/15	6	20.26	0	0.00	20.20	6	15,188	0.04%
2018/08/14	9	20.33	0	0.00	20.35	9	15,051	0.06%
2018/08/13	18	20.40	0	0.00	20.40	18	15,029	0.12%
2018/08/10	45	20.49	122	20.43	20.50	-77	14,979	-0.51%	大賣/
2018/08/09	55.5	21.35	95.7	21.40	21.35	-40.2	14,262	-0.28%
2018/08/08	24.8	21.25	0	0.00	21.30	24.8	13,596	0.18%
2018/08/07	13	21.21	1	21.25	21.25	12	13,425	0.09%
2018/08/06	38	21.15	1	21.10	21.20	37	13,258	0.28%
2018/08/03	2	20.95	0	0.00	21.05	2	13,145	0.02%
2018/08/02	8	21.00	8	21.00	20.95	0	13,076	0.00%
2018/08/01	31	21.04	0.1	21.05	21.05	30.9	12,969	0.24%
2018/07/31	2	21.00	15	21.03	21.05	-13	12,901	-0.10%
2018/07/30	7	21.00	2	21.00	21.00	5	12,737	0.04%
2018/07/27	11	20.90	11	20.95	21.00	0	12,644	0.00%
2018/07/26	5	20.85	0	0.00	20.90	5	12,461	0.04%
2018/07/25	5	20.80	0	0.00	20.80	5	12,412	0.04%
2018/07/24	2	20.80	0	0.00	20.85	2	12,438	0.02%
2018/07/23	0	0.00	2	20.68	20.75	-2	12,613	-0.02%
2018/07/20	0	0.00	144	20.63	20.70	-144	12,632	-1.14%	大賣/鉅額交易
2018/07/18	0	0.00	3	20.72	20.75	-3	12,722	-0.02%
2018/07/17	14	20.67	2	20.70	20.60	12	12,746	0.09%
2018/07/16	10	20.70	1.1	20.70	20.60	8.9	12,769	0.07%
2018/07/11	0	0.00	2	20.50	20.40	-2	12,950	-0.02%
2018/07/09	0	0.00	20.2	20.40	20.35	-20.2	13,016	-0.16%
2018/07/06	0	0.00	5.8	20.24	20.25	-5.8	13,005	-0.04%
2018/07/04	0	0.00	1	20.30	20.30	-1	13,016	-0.01%
2018/07/03	6.5	20.26	0	0.00	20.20	6.5	13,139	0.05%
2018/07/02	2	20.38	0	0.00	20.30	2	13,109	0.02%
2018/06/29	0	0.00	1	20.60	20.60	-1	13,082	-0.01%
2018/06/28	10	20.35	2	20.35	20.35	8	12,928	0.06%
2018/06/27	0	0.00	3	20.35	20.35	-3	12,830	-0.02%
2018/06/26	8	20.36	1	20.40	20.35	7	12,851	0.05%
2018/06/25	1	20.50	0	0.00	20.45	1	12,814	0.01%
2018/06/21	1	20.50	0	0.00	20.50	1	12,710	0.01%
2018/06/20	10	20.55	77.1	20.57	20.50	-67.1	12,782	-0.52%
2018/06/19	12.2	20.46	0	0.00	20.40	12.2	12,743	0.10%
2018/06/15	10	20.70	7	20.70	20.70	3	12,463	0.02%
2018/06/14	16	20.73	0	0.00	20.70	16	12,164	0.13%
2018/06/13	3	20.90	0	0.00	20.90	3	12,149	0.02%
2018/06/12	1	20.95	1	21.05	20.90	0	12,537	0.00%
2018/06/11	1	21.00	0	0.00	21.10	1	12,523	0.01%
2018/06/08	1	20.95	2	21.00	21.05	-1	12,609	-0.01%
2018/06/07	0.3	21.00	4	21.04	21.10	-3.7	12,728	-0.03%
2018/06/06	1	20.90	41	20.90	21.00	-40	12,734	-0.31%
2018/06/04	0	0.00	3.2	20.80	20.85	-3.2	12,524	-0.03%
2018/06/01	9	20.36	1	20.70	20.75	8	12,550	0.06%
2018/05/31	4	20.43	1	20.60	20.35	3	12,429	0.02%
2018/05/30	36	20.61	0	0.00	20.55	36	11,583	0.31%
2018/05/29	0.2	20.95	0	0.00	20.95	0.2	11,488	0.00%
2018/05/28	0	0.00	0.8	20.90	20.95	-0.8	11,623	-0.01%
2018/05/25	2	20.85	0	0.00	20.85	2	11,844	0.02%
2018/05/24	0	0.00	1	20.80	20.75	-1	11,927	-0.01%
2018/05/22	0	0.00	59	20.75	20.70	-59	12,129	-0.49%
2018/05/21	0	0.00	60	20.80	20.80	-60	12,281	-0.49%
2018/05/18	0	0.00	16	20.80	20.80	-16	12,497	-0.13%
2018/05/17	18	20.60	80	20.75	20.65	-62	12,745	-0.49%
2018/05/16	1	20.65	110	20.60	20.65	-109	12,786	-0.85%	大賣/鉅額交易
2018/05/15	1	20.55	14	20.80	20.55	-13	13,080	-0.10%
2018/05/14	23	20.56	33.2	20.58	20.70	-10.2	13,806	-0.07%
2018/05/11	0	0.00	49.7	20.49	20.60	-49.7	13,895	-0.36%
2018/05/10	11	20.35	0	0.00	20.35	11	13,823	0.08%
2018/05/09	0	0.00	23	20.34	20.30	-23	13,841	-0.17%
2018/05/08	1	20.30	0.3	20.40	20.35	0.7	13,913	0.00%
2018/05/07	0	0.00	20	20.30	20.30	-20	13,992	-0.14%
2018/05/04	1	20.40	11	20.40	20.30	-10	13,988	-0.07%
2018/05/03	0	0.00	1	20.45	20.40	-1	13,969	-0.01%
2018/05/02	1	20.40	152	20.45	20.45	-151	14,052	-1.07%	大賣/鉅額交易
2018/04/30	1	20.50	0.4	20.45	20.40	0.6	14,058	0.00%
2018/04/27	21	20.35	1	20.35	20.45	20	14,028	0.14%
2018/04/26	1	20.45	8	20.49	20.50	-7	13,954	-0.05%
2018/04/25	1	20.40	1	20.40	20.50	0	13,979	0.00%
2018/04/24	0	0.00	14	20.44	20.50	-14	14,070	-0.10%
2018/04/23	3	20.40	22	20.46	20.50	-19	14,225	-0.13%
2018/04/20	1	20.35	1	20.40	20.40	0	14,265	0.00%
2018/04/19	0	0.00	19	20.34	20.40	-19	14,392	-0.13%
2018/04/18	8	20.26	14	20.25	20.25	-6	14,412	-0.04%
2018/04/17	54	20.15	30	20.20	20.25	24	14,531	0.17%
2018/04/16	296	20.20	10	20.25	20.25	286	14,616	1.96%	大買/鉅額交易
2018/04/13	100.5	20.25	1	20.30	20.30	99.5	14,736	0.68%
2018/04/12	0	0.00	2	20.28	20.35	-2	14,991	-0.01%
2018/04/11	0	0.00	18	20.30	20.30	-18	15,149	-0.12%
2018/04/10	5	20.25	12	20.30	20.30	-7	15,179	-0.05%
2018/04/09	0	0.00	1	20.20	20.20	-1	15,205	-0.01%
2018/04/03	0	0.00	2	20.23	20.20	-2	15,129	-0.01%
2018/04/02	1.2	20.26	10	20.26	20.25	-8.8	15,180	-0.06%
2018/03/31	1.3	20.30	16	20.28	20.30	-14.7	15,155	-0.10%
2018/03/30	0	0.00	1	20.25	20.25	-1	15,169	-0.01%
2018/03/29	4	20.16	2	20.15	20.25	2	15,097	0.01%
2018/03/28	11	20.15	49.1	20.16	20.20	-38.1	14,917	-0.26%
2018/03/27	0.3	20.20	33	20.15	20.20	-32.7	14,848	-0.22%
2018/03/26	0	0.00	5	20.00	20.05	-5	14,743	-0.03%
2018/03/23	2.1	20.00	13	20.01	20.05	-10.9	14,680	-0.07%
2018/03/22	0	0.00	1	20.05	20.15	-1	14,604	-0.01%
2018/03/21	2	20.10	0	0.00	20.10	2	14,523	0.01%
2018/03/19	4	20.06	2	20.20	20.20	2	14,759	0.01%
2018/03/16	0	0.00	1.5	20.12	20.15	-1.5	14,755	-0.01%
2018/03/15	2	20.08	0	0.00	20.05	2	14,458	0.01%
2018/03/14	1	20.15	3	20.15	20.15	-2	14,458	-0.01%
2018/03/13	10	20.10	5	20.12	20.15	5	14,528	0.03%
2018/03/12	3.1	20.00	5	20.00	20.05	-1.9	14,424	-0.01%
2018/03/09	2	20.00	0	0.00	20.00	2	14,647	0.01%
2018/03/08	0	0.00	2.3	19.93	19.90	-2.3	14,711	-0.02%
2018/03/07	1.1	19.86	2	20.00	19.85	-0.9	14,827	-0.01%
2018/03/05	5	19.84	1	19.85	19.80	4	15,202	0.03%
2018/03/02	39	19.80	34	19.79	19.80	5	15,164	0.03%
2018/03/01	17.1	19.98	2.2	19.95	19.95	14.9	15,094	0.10%
2018/02/27	5	20.00	8	20.12	20.00	-3	15,014	-0.02%
2018/02/26	3	20.02	9	20.02	20.10	-6	14,821	-0.04%
2018/02/23	7	19.95	1.3	20.00	19.90	5.7	14,730	0.04%
2018/02/22	12.2	19.75	3	19.80	19.85	9.2	14,828	0.06%
2018/02/21	9.3	19.68	4	19.68	19.75	5.3	14,934	0.04%
2018/02/12	11.8	19.48	0	0.00	19.45	11.8	14,828	0.08%
2018/02/09	19	19.51	14.6	19.46	19.45	4.4	14,731	0.03%
2018/02/08	8	19.69	3	19.65	19.70	5	14,738	0.03%
2018/02/07	23	19.74	1	19.70	19.65	22	14,846	0.15%
2018/02/06	25	19.62	47	19.66	19.50	-22	14,673	-0.15%
2018/02/05	6	19.92	5.1	20.05	20.10	0.9	13,880	0.01%
2018/02/02	6.1	20.12	10	20.10	20.15	-3.9	13,758	-0.03%
2018/02/01	2	20.20	17	20.20	20.15	-15	13,744	-0.11%
2018/01/31	2	19.95	32	19.95	20.15	-30	13,795	-0.22%
2018/01/30	2	20.18	6.2	20.19	20.05	-4.2	13,776	-0.03%
2018/01/29	20.1	20.10	29	20.06	20.20	-8.9	13,903	-0.06%
2018/01/26	0	0.00	1	20.10	20.05	-1	14,056	-0.01%
2018/01/25	2	20.00	4	20.06	20.10	-2	14,021	-0.01%
2018/01/24	5	19.95	1	20.00	20.00	4	14,001	0.03%
2018/01/23	1	19.95	4	19.99	20.00	-3	14,034	-0.02%
2018/01/22	1.7	20.00	0	0.00	20.00	1.7	14,205	0.01%
2018/01/19	7	20.00	4	20.03	20.05	3	14,874	0.02%
2018/01/18	1.1	20.05	9.9	20.06	20.05	-8.8	15,315	-0.06%
2018/01/17	76.5	20.05	28.5	20.00	20.05	48	15,281	0.31%
2018/01/16	1	19.95	20	20.00	20.00	-19	15,215	-0.12%
2018/01/15	16	19.95	3	19.90	20.00	13	15,109	0.09%
2018/01/12	2	19.83	0	0.00	19.85	2	15,158	0.01%
2018/01/11	2	19.75	12	19.83	19.85	-10	15,111	-0.07%
2018/01/10	3	19.80	5	19.81	19.85	-2	15,259	-0.01%
2018/01/09	5	19.85	1	19.90	19.85	4	15,173	0.03%
2018/01/08	23	19.84	11	19.83	19.85	12	15,307	0.08%
2018/01/05	5	19.60	0	0.00	19.70	5	15,164	0.03%
2018/01/04	2	19.58	6.5	19.58	19.60	-4.5	15,330	-0.03%
2018/01/03	0	0.00	8	19.50	19.55	-8	15,580	-0.05%
2018/01/02	26.1	19.45	6	19.50	19.55	20.1	15,625	0.13%