厚生 (2107)-凱基-台北券商分點個股進出

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

厚生

(2107)

可現股當沖

股價
25.40
漲跌
▲0.05
漲幅
+0.20%
成交量
148張
產業
上市橡膠類股
201人加入追蹤

立即追蹤
本地時間:13:30(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

厚生 (2107)籌碼相關－凱基-台北券商分點個股進出

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

凱基-台北券商分點個股進出
凱基-台北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
2024/11/22	0	0.00	4	25.49	25.40	-4	241	-1.66%
2024/11/20	0	0.00	37	25.36	25.35	-37	250	-14.77%
2024/11/19	1	25.60	0	0.00	25.50	1	249	0.40%
2024/11/18	2	25.60	6	25.45	25.45	-4	251	-1.59%
2024/11/15	44	25.56	0	0.00	25.55	44	251	17.51%
2024/11/14	1	25.55	12	25.67	25.50	-11	256	-4.30%
2024/11/13	13	25.80	23	25.75	25.75	-10	254	-3.93%
2024/11/12	16	25.70	16	25.87	25.90	0	256	0.00%
2024/11/11	11	25.93	8	25.90	25.90	3	256	1.17%
2024/11/08	0	0.00	5	25.76	25.75	-5	258	-1.93%
2024/11/07	17	25.62	3	25.65	25.70	14	262	5.34%
2024/11/06	0	0.00	2	25.65	25.65	-2	266	-0.75%
2024/11/05	0	0.00	3	25.63	25.65	-3	275	-1.09%
2024/11/04	11	25.55	2	25.60	25.60	9	292	3.07%
2024/11/01	27	25.59	3	25.62	25.65	24	326	7.35%
2024/10/30	0	0.00	13	25.50	25.50	-13	355	-3.65%
2024/10/29	0	0.00	69	25.52	25.50	-69	389	-17.73%
2024/10/28	0	0.00	6	25.67	25.60	-6	413	-1.45%
2024/10/25	0	0.00	2	25.65	25.65	-2	427	-0.47%
2024/10/24	0	0.00	31	25.77	25.75	-31	445	-6.96%
2024/10/23	0	0.00	18	25.72	25.65	-18	468	-3.84%
2024/10/22	20	25.70	8	25.83	25.90	12	541	2.22%
2024/10/21	2	25.88	8	25.88	25.85	-6	549	-1.09%
2024/10/18	11	25.75	5	25.82	25.85	6	555	1.08%
2024/10/17	9	25.65	3	25.64	25.65	6	558	1.07%
2024/10/16	1	25.60	16	25.71	25.65	-15	562	-2.67%
2024/10/15	9	25.76	13	25.74	25.60	-4	570	-0.70%
2024/10/14	33	25.70	10	25.67	25.70	23	577	3.99%
2024/10/11	0	0.00	9	25.77	25.65	-9	591	-1.52%
2024/10/09	4	25.85	44	25.82	25.80	-40	598	-6.68%
2024/10/08	7	25.56	5	25.60	25.60	2	597	0.33%
2024/10/07	10	25.67	14	25.69	25.70	-4	600	-0.67%
2024/10/04	0	0.00	20	25.68	25.65	-20	601	-3.33%
2024/10/01	0	0.00	10	25.75	25.75	-10	604	-1.65%
2024/09/30	19	25.81	7	25.79	25.80	12	607	1.98%
2024/09/27	29	25.82	2	25.80	25.80	27	607	4.45%
2024/09/26	4	25.81	5	25.80	25.75	-1	612	-0.16%
2024/09/25	35	25.66	16	25.71	25.80	19	627	3.03%
2024/09/24	0	0.00	9	25.49	25.50	-9	638	-1.41%
2024/09/23	0	0.00	7	25.64	25.65	-7	642	-1.09%
2024/09/20	21	25.75	13	25.91	25.75	8	646	1.24%
2024/09/19	11	25.98	11	25.97	26.05	0	642	0.00%
2024/09/18	0	0.00	11	25.97	26.00	-11	644	-1.71%
2024/09/16	2	26.00	1	26.00	26.00	1	646	0.15%
2024/09/13	10	25.94	2	25.98	25.95	8	652	1.23%
2024/09/12	2	25.95	5	25.89	25.80	-3	658	-0.46%
2024/09/11	0	0.00	9	25.76	25.75	-9	662	-1.36%
2024/09/10	10	25.65	33	25.80	25.90	-23	664	-3.46%
2024/09/09	1	25.65	19	25.52	25.75	-18	662	-2.72%
2024/09/06	6	25.73	10	25.82	25.80	-4	667	-0.60%
2024/09/05	5	25.93	30	26.06	25.75	-25	668	-3.74%
2024/09/04	48	25.75	51	25.74	25.75	-3	669	-0.45%
2024/09/03	0	0.00	48.9	26.51	26.50	-48.9	661	-7.39%
2024/09/02	0	0.00	64	26.60	26.70	-64	664	-9.63%
2024/08/30	3	26.68	59.1	26.65	26.70	-56.1	666	-8.42%
2024/08/29	1	26.60	38	26.60	26.70	-37	667	-5.54%
2024/08/28	1	26.90	16	26.83	26.80	-15	675	-2.22%
2024/08/27	8	27.05	10	27.01	27.05	-2	682	-0.29%
2024/08/26	2	27.05	9.8	27.00	27.05	-7.8	680	-1.15%
2024/08/23	6	26.97	60	26.88	27.10	-54	682	-7.92%
2024/08/22	28	27.01	15	26.88	27.00	13	678	1.91%
2024/08/21	9	26.98	8	26.85	27.00	1	682	0.15%
2024/08/20	14	26.82	13	26.80	26.80	1	684	0.15%
2024/08/19	18	26.92	4	26.93	26.90	14	699	2.00%
2024/08/16	47	27.01	9	27.09	27.05	38	700	5.43%
2024/08/15	46	26.63	0	0.00	26.60	46	698	6.59%
2024/08/14	16	26.43	33	26.47	26.55	-17	701	-2.42%
2024/08/13	39	26.10	43	26.26	26.40	-4	703	-0.57%
2024/08/12	56	26.14	59	26.14	26.15	-3	701	-0.43%
2024/08/09	52	26.13	27	25.99	26.00	25	698	3.58%
2024/08/08	24	25.60	27	25.67	25.65	-3	700	-0.43%
2024/08/07	24	25.59	49	26.01	26.00	-25	703	-3.56%
2024/08/06	61	24.93	139	25.31	25.30	-78	708	-11.01%	大賣/
2024/08/05	62	25.66	101	25.60	25.25	-39	701	-5.56%	大賣/
2024/08/02	99	27.57	131	27.36	27.40	-32	683	-4.68%	大賣/
2024/08/01	90	28.05	44	28.05	28.25	46	672	6.84%
2024/07/31	30	27.21	38	27.50	27.35	-8	645	-1.24%
2024/07/30	52	26.92	43	27.21	27.15	9	637	1.41%
2024/07/29	51	27.47	84	27.63	27.60	-33	654	-5.04%
2024/07/26	120	27.33	55	27.49	27.15	65	651	9.98%	大買/
2024/07/23	191	27.45	230	28.26	28.10	-39	671	-5.81%	大買/大賣/
2024/07/22	21	26.21	20	26.30	26.25	1	603	0.17%
2024/07/19	11	26.48	20	26.39	26.40	-9	605	-1.49%
2024/07/18	12	26.80	17	26.92	26.90	-5	604	-0.83%
2024/07/17	31	26.95	3	26.95	26.95	28	612	4.57%
2024/07/16	3	26.95	27	26.91	26.95	-24	646	-3.71%
2024/07/15	78	26.89	31	26.86	26.70	47	653	7.19%
2024/07/12	128	26.56	58	26.68	26.75	70	654	10.70%	大買/
2024/07/11	5	26.02	19	25.92	26.10	-14	645	-2.17%
2024/07/10	50	25.69	12	25.78	25.75	38	649	5.85%
2024/07/09	3	25.40	30	25.59	25.60	-27	657	-4.11%
2024/07/08	0	0.00	85	25.51	25.50	-85	659	-12.89%
2024/07/05	1	25.50	7	25.64	25.50	-6	663	-0.90%
2024/07/04	15	25.55	17	25.60	25.50	-2	669	-0.30%
2024/07/03	0	0.00	16	25.49	25.40	-16	676	-2.36%
2024/07/02	14	25.50	35	25.47	25.35	-21	683	-3.07%
2024/07/01	491	25.62	452	25.61	25.65	39	680	5.73%	大買/大賣/
2024/06/28	134	26.80	139	26.81	26.95	-5	674	-0.74%	大買/大賣/
2024/06/27	136	26.95	161	26.93	26.80	-25	665	-3.75%	大買/大賣/
2024/06/26	196	27.10	172.1	27.10	27.05	23.9	662	3.61%	大買/大賣/
2024/06/25	3	26.97	14	26.96	27.00	-11	658	-1.68%
2024/06/24	0	0.00	11	27.05	27.00	-11	660	-1.67%
2024/06/21	27	27.09	2	27.15	27.15	25	660	3.79%
2024/06/20	43	27.04	4	27.10	27.10	39	660	5.91%
2024/06/19	73	26.93	31	26.90	26.90	42	660	6.36%
2024/06/18	34	26.88	6	26.86	26.90	28	658	4.25%
2024/06/17	0	0.00	14	26.80	26.80	-14	658	-2.13%
2024/06/14	12	26.75	6	26.80	26.80	6	658	0.91%
2024/06/13	37	26.64	29	26.79	26.75	8	660	1.21%
2024/06/12	0	0.00	47	26.56	26.65	-47	653	-7.19%
2024/06/11	72	26.72	50	26.68	26.75	22	654	3.36%
2024/06/07	72	26.48	8	26.66	26.65	64	665	9.62%
2024/06/06	7	26.25	12	26.30	26.35	-5	662	-0.75%
2024/06/05	0	0.00	53	26.49	26.45	-53	657	-8.05%
2024/06/04	80	26.51	29	26.59	26.60	51	657	7.76%
2024/06/03	72	26.31	29	26.38	26.55	43	657	6.54%
2024/05/31	89	26.31	11	26.34	26.30	78	648	12.04%
2024/05/30	6	26.35	4	26.46	26.20	2	641	0.31%
2024/05/29	4	26.48	37	26.49	26.50	-33	641	-5.14%
2024/05/28	33	26.36	6	26.50	26.50	27	638	4.23%
2024/05/27	47	26.19	35	26.16	26.15	12	635	1.89%
2024/05/24	1	26.10	25	26.20	26.30	-24	631	-3.80%
2024/05/23	12	26.20	128	26.59	26.25	-116	634	-18.27%	大賣/鉅額交易
2024/05/22	13	26.80	22	26.90	26.90	-9	618	-1.46%
2024/05/21	6	26.69	75	26.89	26.85	-69	615	-11.21%
2024/05/20	55	26.86	6	26.95	26.95	49	608	8.05%
2024/05/17	17	26.70	11	26.76	26.80	6	603	0.99%
2024/05/16	71	26.73	12	26.77	26.75	59	604	9.75%
2024/05/15	38	26.77	51.3	26.76	26.65	-13.3	603	-2.21%
2024/05/14	27	26.71	56	26.76	26.75	-29	598	-4.84%
2024/05/13	61	26.83	47	26.98	26.90	14	590	2.37%
2024/05/10	142	26.76	17	26.97	26.95	125	581	21.48%	大買/鉅額交易
2024/05/09	72	26.65	73	26.54	26.35	-1	568	-0.18%
2024/05/08	86	27.06	45	27.17	26.80	41	559	7.33%
2024/05/07	38	26.47	132	26.87	26.70	-94	544	-17.26%	大賣/
2024/05/06	105	27.07	60	27.14	27.00	45	527	8.53%	大買/
2024/05/03	109	27.10	88	27.19	26.95	21	516	4.06%	大買/
2024/05/02	222	27.28	85	27.16	27.40	137	497	27.53%	大買/鉅額交易
2024/04/30	25	26.66	110	26.69	26.70	-85	464	-18.32%	大賣/
2024/04/29	241	26.83	149	27.06	27.00	92	449	20.47%	大買/大賣/
2024/04/26	14	25.91	47	26.01	25.90	-33	406	-8.11%
2024/04/25	42	25.92	55.7	25.93	25.95	-13.7	404	-3.38%
2024/04/24	20	25.95	24.1	25.88	25.90	-4.1	394	-1.05%
2024/04/23	20	25.42	10	25.77	25.75	10	392	2.55%
2024/04/22	119	26.00	22.6	26.08	25.60	96.4	384	25.06%	大買/
2024/04/19	104	25.40	94	25.59	25.55	10	347	2.88%	大買/
2024/04/18	36	25.43	10	25.58	25.55	26	329	7.88%
2024/04/17	53	25.09	9	25.22	25.25	44	322	13.65%
2024/04/16	28	25.19	32	24.93	24.95	-4	317	-1.26%
2024/04/15	101	25.62	7	25.49	25.45	94	307	30.62%	大買/
2024/04/12	41	25.19	10	25.31	25.45	31	299	10.36%
2024/04/11	11	25.29	23	25.32	25.05	-12	294	-4.07%
2024/04/10	118	25.26	6	25.45	25.45	112	288	38.77%	大買/鉅額交易
2024/04/09	49	25.21	7.5	25.16	25.15	41.5	281	14.75%
2024/04/08	40	24.94	18	24.89	25.00	22	276	7.95%
2024/04/03	15	24.59	22	24.76	24.75	-7	283	-2.47%
2024/04/02	12	24.73	11	24.76	24.75	1	311	0.32%
2024/04/01	18	24.28	22	24.40	24.45	-4	303	-1.32%
2024/03/29	28	24.18	4	24.15	24.15	24	303	7.91%
2024/03/28	14	24.18	4	24.25	24.25	10	298	3.35%
2024/03/27	61	24.16	3	24.15	24.15	58	292	19.82%
2024/03/26	25	24.14	2	24.10	24.10	23	288	7.98%
2024/03/25	28	24.10	4	24.11	24.10	24	286	8.38%
2024/03/22	18	24.09	3	24.05	24.05	15	285	5.26%
2024/03/21	47	24.14	0	0.00	24.05	47	281	16.72%
2024/03/20	14	24.12	0	0.00	24.05	14	279	5.02%
2024/03/19	9	24.15	4	24.25	24.25	5	274	1.82%
2024/03/18	0	0.00	9	24.25	24.30	-9	273	-3.29%
2024/03/15	4	24.15	16	24.20	24.20	-12	272	-4.41%
2024/03/14	31	24.14	3	24.15	24.15	28	273	10.23%
2024/03/13	40	24.31	20	24.35	24.25	20	271	7.37%
2024/03/12	1	23.80	15	24.24	23.95	-14	256	-5.46%
2024/03/11	20	23.75	1	23.75	23.75	19	255	7.45%
2024/03/08	3	23.75	18	23.76	23.75	-15	254	-5.91%
2024/03/07	14	23.79	3	23.75	23.75	11	255	4.31%
2024/03/06	0	0.00	2	23.80	23.80	-2	252	-0.79%
2024/03/05	0.1	23.68	0	0.00	23.70	0.1	255	0.04%
2024/03/04	7	23.75	0	0.00	23.70	7	253	2.76%
2024/03/01	1	23.70	1	23.70	23.70	0	254	0.00%
2024/02/29	29	23.83	1	23.75	23.70	28	255	10.94%
2024/02/27	10	23.67	26	23.69	23.65	-16	255	-6.26%
2024/02/26	7	23.79	0	0.00	23.60	7	253	2.77%
2024/02/23	0	0.00	1	23.75	23.75	-1	246	-0.41%
2024/02/22	1	23.80	2	23.90	23.90	-1	248	-0.40%
2024/02/21	2	23.85	2	23.88	23.80	0	247	0.00%
2024/02/20	4	23.80	2	23.88	23.90	2	247	0.81%
2024/02/19	23	23.73	6	23.80	23.80	17	247	6.88%
2024/02/16	41	23.67	3	23.65	23.60	38	244	15.53%
2024/02/15	8	23.74	6	23.72	23.70	2	244	0.82%
2024/02/05	0	0.00	10	23.73	23.70	-10	243	-4.11%
2024/02/02	0	0.00	17	23.78	23.75	-17	243	-6.97%
2024/02/01	7	23.70	3	23.77	23.75	4	244	1.64%
2024/01/31	0	0.00	16	23.68	23.65	-16	243	-6.56%
2024/01/30	0	0.00	13	23.76	23.70	-13	242	-5.35%
2024/01/29	3	23.65	8	23.78	23.80	-5	243	-2.05%
2024/01/26	1	23.70	5	23.70	23.70	-4	243	-1.64%
2024/01/25	0	0.00	6	23.78	23.70	-6	244	-2.45%
2024/01/24	1	23.85	4	23.81	23.80	-3	247	-1.21%
2024/01/23	7	23.70	7	23.74	23.75	0	249	0.00%
2024/01/22	14	23.77	1	23.80	23.80	13	249	5.21%
2024/01/19	3	23.55	52	23.65	23.75	-49	249	-19.65%
2024/01/18	8	23.56	21	23.51	23.50	-13	248	-5.24%
2024/01/17	0	0.00	92	23.65	23.55	-92	249	-36.89%
2024/01/16	0	0.00	86	23.84	23.75	-86	248	-34.61%
2024/01/15	7	24.05	13	24.08	24.05	-6	245	-2.44%
2024/01/12	0	0.00	6	24.12	24.10	-6	244	-2.45%
2024/01/11	0	0.00	1	24.20	24.20	-1	249	-0.40%
2024/01/10	1	24.05	0	0.00	23.95	1	251	0.40%
2024/01/09	2	24.28	5	24.18	24.15	-3	253	-1.19%
2024/01/08	1	24.25	3	24.25	24.25	-2	261	-0.77%
2024/01/05	17	24.38	0	0.00	24.30	17	262	6.47%
2024/01/04	15	24.54	2	24.55	24.55	13	263	4.93%
2024/01/03	10	24.40	2	24.45	24.45	8	263	3.03%
2024/01/02	48	24.45	7	24.55	24.40	41	262	15.64%
2023/12/29	19.2	24.41	71	24.79	24.35	-51.9	256	-20.19%
2023/12/28	71	24.29	29	24.41	24.55	42	244	17.19%
2023/12/27	0	0.00	2	23.58	23.55	-2	215	-0.93%
2023/12/26	0	0.00	4	23.55	23.55	-4	218	-1.83%
2023/12/25	0	0.00	3	23.50	23.50	-3	217	-1.38%
2023/12/22	0	0.00	2	23.50	23.50	-2	219	-0.91%
2023/12/21	0	0.00	1	23.45	23.45	-1	222	-0.45%
2023/12/20	0	0.00	1	23.55	23.55	-1	222	-0.45%
2023/12/19	2	23.50	1	23.50	23.50	1	225	0.44%
2023/12/18	4	23.51	1	23.55	23.55	3	227	1.32%
2023/12/15	1	23.45	0	0.00	23.45	1	226	0.44%
2023/12/14	3	23.50	1	23.60	23.60	2	229	0.87%
2023/12/13	0	0.00	1	23.45	23.45	-1	231	-0.43%
2023/12/12	0	0.00	1	23.50	23.50	-1	243	-0.41%
2023/12/11	0	0.00	3	23.53	23.55	-3	250	-1.20%
2023/12/08	0	0.00	2	23.60	23.60	-2	266	-0.75%
2023/12/07	0	0.00	2	23.55	23.55	-2	283	-0.71%
2023/12/06	0	0.00	18	23.56	23.55	-18	288	-6.24%
2023/12/05	0	0.00	2	23.55	23.55	-2	288	-0.69%
2023/12/04	0	0.00	3	23.55	23.55	-3	291	-1.03%
2023/12/01	0	0.00	1	23.60	23.60	-1	292	-0.34%
2023/11/30	0	0.00	6	23.53	23.45	-6	304	-1.97%
2023/11/29	0	0.00	1	23.55	23.55	-1	304	-0.33%
2023/11/28	7.1	23.60	6	23.62	23.55	1.1	306	0.36%
2023/11/27	0	0.00	17	23.55	23.45	-17	305	-5.56%
2023/11/24	0	0.00	1	23.55	23.55	-1	307	-0.33%
2023/11/22	4	23.70	2	23.70	23.70	2	309	0.65%
2023/11/21	23	23.70	2	23.70	23.70	21	308	6.82%
2023/11/20	18	23.61	6	23.63	23.55	12	307	3.90%
2023/11/17	8	23.49	1	23.45	23.45	7	313	2.23%
2023/11/16	11	23.39	1	23.45	23.45	10	317	3.15%
2023/11/15	25	23.33	4	23.40	23.40	21	321	6.54%
2023/11/14	0	0.00	11	23.35	23.35	-11	317	-3.46%
2023/11/13	0	0.00	18	23.50	23.45	-18	321	-5.60%
2023/11/09	3	23.50	0	0.00	23.45	3	329	0.91%
2023/11/08	6	23.53	2	23.53	23.50	4	331	1.21%
2023/11/07	0	0.00	1	23.35	23.35	-1	335	-0.30%
2023/11/06	2	23.30	1	23.35	23.35	1	342	0.29%
2023/11/03	2	23.40	1	23.35	23.35	1	344	0.29%
2023/11/02	0	0.00	3	23.42	23.35	-3	346	-0.86%
2023/11/01	6	23.44	1	23.35	23.35	5	352	1.42%
2023/10/31	5	23.48	2	23.35	23.35	3	363	0.83%
2023/10/30	0	0.00	8	23.50	23.55	-8	367	-2.18%
2023/10/27	0	0.00	1	23.50	23.50	-1	369	-0.27%
2023/10/26	0	0.00	3	23.55	23.45	-3	369	-0.81%
2023/10/25	13	23.59	0	0.00	23.45	13	371	3.49%
2023/10/24	68	23.60	3	23.60	23.60	65	372	17.47%
2023/10/23	45	23.52	23	23.61	23.60	22	372	5.91%
2023/10/20	5	23.43	11	23.40	23.45	-6	375	-1.60%
2023/10/19	33	23.45	2	23.45	23.45	31	378	8.19%
2023/10/18	4	23.68	6	23.63	23.60	-2	379	-0.53%
2023/10/17	4	23.91	4	23.83	23.80	0	387	0.00%
2023/10/16	47	23.66	7	23.95	23.95	40	392	10.19%
2023/10/13	42	23.08	4	23.60	23.60	38	389	9.74%
2023/10/12	26	22.96	2	23.05	23.05	24	402	5.97%
2023/10/11	69	22.91	2	22.90	22.90	67	412	16.26%
2023/10/06	5	22.92	1	22.90	22.90	4	422	0.95%
2023/10/05	42	22.85	1.6	22.85	22.85	40.4	439	9.18%
2023/10/04	10	22.85	56	22.81	22.80	-46	446	-10.30%
2023/10/03	10	22.85	134	22.85	22.95	-124	446	-27.75%	大賣/鉅額交易
2023/10/02	38	22.87	98	22.87	22.85	-60	447	-13.41%
2023/09/28	0	0.00	157	22.84	22.90	-157	454	-34.55%	大賣/鉅額交易
2023/09/27	0	0.00	25.2	22.83	22.80	-25.2	456	-5.52%
2023/09/26	3	22.85	18	22.85	22.85	-15	460	-3.26%
2023/09/25	10	22.85	9	22.85	22.85	1	462	0.22%
2023/09/22	3	22.80	22.9	22.87	22.85	-19.9	481	-4.13%
2023/09/21	1	22.90	87	22.82	22.85	-86	493	-17.41%
2023/09/20	0	0.00	28	22.93	22.90	-28	495	-5.65%
2023/09/19	1.3	22.85	37	22.92	22.95	-35.7	496	-7.19%
2023/09/18	0.2	23.00	4.6	22.99	23.00	-4.4	499	-0.88%
2023/09/06	5	21.99	38	21.86	21.85	-33	498	-6.62%
2023/09/05	10	22.08	0	0.00	22.05	10	490	2.04%
2023/09/04	57	22.08	84	22.13	22.20	-27	485	-5.56%
2023/09/01	78	21.90	9	21.95	21.95	69	473	14.58%
2023/08/31	60	21.74	8	21.75	21.75	52	454	11.43%
2023/08/30	9	21.69	18	21.73	21.70	-9	449	-2.00%
2023/08/29	18	21.72	12	21.77	21.80	6	447	1.34%
2023/08/28	22	21.70	44	21.72	21.80	-22	445	-4.94%
2023/08/25	16	21.43	21	21.66	21.65	-5	441	-1.13%
2023/08/24	8	21.36	6	21.40	21.40	2	428	0.47%
2023/08/23	9	21.20	4	21.30	21.30	5	425	1.17%
2023/08/22	2	21.20	7	21.20	21.20	-5	423	-1.18%
2023/08/21	13	21.20	4	21.25	21.25	9	423	2.12%
2023/08/18	38	21.23	7	21.26	21.20	31	421	7.35%
2023/08/17	7	21.14	16	21.15	21.20	-9	421	-2.13%
2023/08/16	2	21.15	5	21.23	21.20	-3	421	-0.71%
2023/08/15	3	21.22	4	21.30	21.30	-1	422	-0.24%
2023/08/14	2	21.23	24	21.26	21.20	-22	421	-5.22%
2023/08/11	55	21.38	0	0.00	21.40	55	416	13.19%
2023/08/10	26	21.32	16	21.32	21.30	10	415	2.41%
2023/08/09	46	21.46	1	21.45	21.40	45	412	10.92%
2023/08/08	21	21.46	12	21.40	21.40	9	411	2.19%
2023/08/07	28	21.62	9	21.61	21.60	19	406	4.67%
2023/08/04	49	21.40	6	21.43	21.45	43	401	10.71%
2023/08/02	21	21.37	11	21.37	21.35	10	400	2.50%
2023/08/01	31	21.35	4	21.40	21.40	27	399	6.76%
2023/07/31	51	21.33	7	21.30	21.30	44	395	11.12%
2023/07/28	3	21.30	6	21.35	21.30	-3	391	-0.77%
2023/07/27	63	21.33	7	21.34	21.35	56	389	14.39%
2023/07/26	120	21.26	15	21.23	21.25	105	388	27.05%	大買/鉅額交易
2023/07/25	83	21.19	12	21.13	21.15	71	383	18.50%
2023/07/24	19	20.93	43	20.89	20.90	-24	371	-6.45%
2023/07/21	5	20.95	5	20.90	20.90	0	367	0.00%
2023/07/20	0	0.00	16	20.89	20.90	-16	368	-4.34%
2023/07/19	7	20.89	53	20.89	20.85	-46	372	-12.36%
2023/07/18	0	0.00	22	20.86	20.80	-22	373	-5.89%
2023/07/17	50	20.89	23	20.88	20.90	27	375	7.19%
2023/07/14	94	20.76	41	20.83	20.85	53	373	14.20%
2023/07/13	32	20.75	36	20.81	20.80	-4	369	-1.08%
2023/07/12	6	20.80	52	20.86	20.80	-46	367	-12.52%
2023/07/11	104	21.01	51	20.74	20.95	53	366	14.48%	大買/
2023/07/10	18	20.47	74	20.48	20.40	-56	357	-15.68%
2023/07/07	16	20.56	156	20.54	20.60	-140	353	-39.58%	大賣/鉅額交易
2023/07/06	0	0.00	282	20.86	20.75	-282	351	-80.31%	大賣/鉅額交易
2023/07/05	13	21.25	18	21.08	21.05	-5	336	-1.48%
2023/07/04	50	22.34	25	22.32	22.30	25	323	7.72%
2023/07/03	85	22.25	18	22.35	22.35	67	320	20.92%
2023/06/30	57	22.15	8	22.10	22.10	49	303	16.14%
2023/06/29	25	22.14	7	22.10	22.10	18	297	6.04%
2023/06/28	3	22.00	5	22.10	22.10	-2	294	-0.68%
2023/06/27	2	22.15	7	22.06	22.00	-5	292	-1.71%
2023/06/26	1	22.25	69	22.22	22.20	-68	281	-24.14%
2023/06/21	89	22.32	17	22.28	22.25	72	276	26.00%
2023/06/20	12	22.36	10	22.32	22.30	2	274	0.73%
2023/06/19	25	22.30	3	22.35	22.35	22	272	8.07%
2023/06/16	97	22.18	4	22.25	22.10	93	260	35.75%
2023/06/15	20	22.15	4	22.25	22.25	16	245	6.52%
2023/06/14	0	0.00	3	22.10	22.10	-3	249	-1.20%
2023/06/13	2	22.18	4	22.20	22.15	-2	260	-0.77%
2023/06/12	1	22.00	22	22.08	22.00	-21	253	-8.28%
2023/06/09	10	22.03	8	22.06	22.00	2	255	0.78%
2023/06/08	9	22.10	4	22.09	22.10	5	254	1.96%
2023/06/07	60	22.00	9	22.05	22.05	51	258	19.73%
2023/06/06	13	21.95	0	0.00	21.90	13	252	5.14%
2023/06/05	2	21.88	2	21.90	21.90	0	255	0.00%
2023/06/02	6	21.85	7	21.84	21.80	-1	263	-0.38%
2023/06/01	0	0.00	1	21.80	21.80	-1	280	-0.36%
2023/05/31	0	0.00	25	21.84	21.80	-25	283	-8.80%
2023/05/30	0	0.00	4	21.79	21.75	-4	284	-1.41%
2023/05/29	0	0.00	12	21.83	21.80	-12	289	-4.14%
2023/05/26	0	0.00	21	21.83	21.75	-21	292	-7.17%
2023/05/25	0	0.00	9	21.91	21.80	-9	295	-3.05%
2023/05/24	0	0.00	2	21.93	22.00	-2	292	-0.68%
2023/05/23	0.2	21.95	2	21.90	21.90	-1.8	291	-0.62%
2023/05/22	34	21.85	4	21.90	21.85	30	292	10.26%
2023/05/19	10	21.80	2	21.85	21.85	8	291	2.74%
2023/05/18	3	21.78	1	21.80	21.80	2	290	0.69%
2023/05/17	10	21.80	13	21.85	21.80	-3	289	-1.04%
2023/05/16	0	0.00	19	21.76	21.80	-19	287	-6.60%
2023/05/15	0	0.00	21	21.61	21.70	-21	286	-7.32%
2023/05/12	0	0.00	41	21.74	21.65	-41	285	-14.37%
2023/05/11	0	0.00	41	21.74	21.65	-41	285	-14.36%
2023/05/10	0	0.00	15	21.77	21.80	-15	285	-5.26%
2023/05/09	7	21.74	27	21.90	21.85	-20	285	-7.00%
2023/05/08	0	0.00	13	21.91	21.85	-13	284	-4.57%
2023/05/05	0	0.00	2	21.95	21.95	-2	285	-0.70%
2023/05/04	0	0.00	12	21.98	21.95	-12	289	-4.14%
2023/05/03	5	21.87	4	22.00	22.00	1	289	0.34%
2023/05/02	87	21.80	4	22.00	22.00	83	289	28.64%
2023/04/28	9	21.83	2	21.83	21.90	7	289	2.41%
2023/04/27	20	21.69	16	21.70	21.70	4	293	1.36%
2023/04/26	4	21.60	7	21.68	21.60	-3	297	-1.01%
2023/04/25	6	21.70	3	21.83	21.60	3	299	1.00%
2023/04/24	2	21.73	19	21.77	21.70	-17	296	-5.74%
2023/04/21	29	21.85	64	21.89	21.80	-35	291	-11.99%
2023/04/20	0	0.00	40	21.93	21.90	-40	287	-13.91%
2023/04/19	0	0.00	2	22.00	21.95	-2	285	-0.70%
2023/04/18	8	22.00	3	22.00	22.00	5	295	1.69%
2023/04/17	1	22.00	3	22.00	22.00	-2	294	-0.68%
2023/04/14	1	21.95	4	21.95	21.95	-3	295	-1.02%
2023/04/13	2	21.90	11	21.95	21.95	-9	292	-3.08%
2023/04/12	6	21.90	6	21.94	21.95	0	288	0.00%
2023/04/11	27	22.00	9	21.97	21.95	18	283	6.34%
2023/04/10	8	22.05	3	22.00	22.00	5	277	1.80%
2023/04/07	2	22.03	4	22.03	22.05	-2	275	-0.73%
2023/04/06	46	22.05	17	22.04	22.00	29	275	10.51%
2023/03/31	3	22.10	3	22.13	22.15	0	265	0.00%
2023/03/30	10	22.07	5	22.07	22.05	5	263	1.90%
2023/03/29	4	22.10	7	22.14	22.10	-3	261	-1.15%
2023/03/28	17	22.09	0	0.00	22.05	17	261	6.50%
2023/03/27	5	22.23	2	22.25	22.25	3	258	1.16%
2023/03/24	37	22.19	22	22.25	22.20	15	258	5.81%
2023/03/23	38	22.09	5	22.05	22.05	33	255	12.90%
2023/03/22	10	22.07	4	22.05	22.05	6	253	2.37%
2023/03/21	82	21.84	10	22.00	22.00	72	250	28.79%
2023/03/20	18	21.77	0	0.00	21.80	18	246	7.31%
2023/03/17	46	21.84	20	22.00	21.80	26	244	10.64%
2023/03/16	9	21.85	106	21.91	21.95	-97	236	-41.10%	大賣/
2023/03/15	4	22.48	41	22.56	22.50	-37	222	-16.59%
2023/03/14	30	22.50	30	22.62	22.40	0	227	0.00%
2023/03/13	9	22.68	20	22.70	22.65	-11	230	-4.77%
2023/03/10	23	22.80	57	22.94	23.00	-34	228	-14.91%
2023/03/09	1	22.90	8	23.01	22.90	-7	223	-3.13%
2023/03/08	34	22.88	11	23.05	22.95	23	230	9.98%
2023/03/07	7	23.11	8	23.15	23.15	-1	232	-0.43%
2023/03/06	38	22.85	19	22.90	22.90	19	228	8.33%
2023/03/03	3	22.55	20	22.54	22.55	-17	218	-7.78%
2023/03/02	0	0.00	3	22.48	22.40	-3	216	-1.39%
2023/03/01	8	22.40	8	22.50	22.50	0	215	0.00%
2023/02/24	27	22.10	0	0.00	22.25	27	209	12.87%
2023/02/23	10	22.15	2	22.05	22.05	8	204	3.92%
2023/02/22	0	0.00	1	22.10	22.10	-1	201	-0.50%
2023/02/21	0	0.00	1	22.15	22.15	-1	201	-0.50%
2023/02/20	16	22.06	1	22.20	22.20	15	203	7.35%
2023/02/17	23	21.90	6	21.96	22.00	17	207	8.20%
2023/02/16	0	0.00	1	22.00	22.00	-1	212	-0.47%
2023/02/15	0	0.00	2	21.90	21.90	-2	215	-0.93%
2023/02/14	0	0.00	2	21.95	21.95	-2	215	-0.93%
2023/02/13	11	21.73	2	21.85	21.85	9	230	3.91%
2023/02/10	8	21.99	12	22.00	22.00	-4	228	-1.75%
2023/02/09	2	22.05	6	22.09	22.00	-4	229	-1.74%
2023/02/08	9	22.08	1	22.05	22.05	8	226	3.53%
2023/02/07	7	22.06	59	22.06	22.10	-52	227	-22.89%
2023/02/06	16	22.12	1	22.15	22.15	15	225	6.66%
2023/02/03	19	22.25	3	22.25	22.25	16	225	7.11%
2023/02/02	10	22.25	6	22.30	22.30	4	221	1.81%
2023/02/01	27	22.09	4	22.20	22.20	23	217	10.59%
2023/01/31	12	22.03	2	22.00	22.00	10	214	4.67%
2023/01/30	49	21.75	4	22.00	22.00	45	213	21.09%
2023/01/17	7	21.81	28	21.97	21.95	-21	210	-9.99%
2023/01/16	29	21.61	6	21.60	21.60	23	204	11.22%
2023/01/13	11	21.70	14	21.85	21.80	-3	200	-1.50%
2023/01/12	0	0.00	2	22.05	22.05	-2	197	-1.01%
2023/01/11	0	0.00	1	22.00	22.00	-1	198	-0.51%
2023/01/10	0	0.00	1	22.10	22.00	-1	199	-0.50%
2023/01/09	60	22.05	5	22.12	22.10	55	198	27.65%
2023/01/06	25	22.08	19	22.02	22.00	6	197	3.04%
2023/01/05	19	21.89	0	0.00	21.85	19	188	10.08%
2023/01/04	3	21.83	23	21.82	21.85	-20	186	-10.74%
2023/01/03	1	21.75	35	21.64	21.65	-34	185	-18.30%
2022/12/30	0	0.00	4	21.74	21.75	-4	185	-2.16%
2022/12/29	0	0.00	4	21.65	21.65	-4	185	-2.15%
2022/12/28	0	0.00	2	21.80	21.80	-2	185	-1.08%
2022/12/27	0	0.00	3	21.80	21.80	-3	185	-1.62%
2022/12/26	0	0.00	3	21.78	21.85	-3	185	-1.62%
2022/12/23	0	0.00	7	21.74	21.70	-7	185	-3.77%
2022/12/22	0	0.00	1	21.85	21.85	-1	186	-0.54%
2022/12/21	14	21.65	3	21.70	21.70	11	190	5.79%
2022/12/20	0	0.00	7	21.74	21.70	-7	191	-3.66%
2022/12/19	4	21.74	1	21.80	21.80	3	193	1.55%
2022/12/16	7	21.79	8	21.78	21.75	-1	193	-0.52%
2022/12/15	4	21.91	5	21.93	21.95	-1	193	-0.52%
2022/12/14	8	21.86	11	21.79	21.95	-3	194	-1.54%
2022/12/13	6	21.67	27	21.71	21.80	-21	192	-10.88%
2022/12/12	18	21.64	19	21.77	21.70	-1	192	-0.52%
2022/12/09	6	21.86	3	21.90	21.85	3	190	1.58%
2022/12/08	8	21.83	5	21.89	21.75	3	190	1.58%
2022/12/07	22	21.92	27	21.95	21.90	-5	189	-2.64%
2022/12/06	58	22.07	18	21.97	21.85	40	188	21.21%
2022/12/05	155	22.29	7	22.30	22.25	148	182	80.90%	大買/鉅額交易
2022/12/02	24	22.36	3	22.35	22.35	21	176	11.88%
2022/12/01	19	22.29	4	22.41	22.40	15	176	8.50%
2022/11/30	78	22.30	4	22.31	22.30	74	176	41.83%
2022/11/29	42	21.96	9	22.02	22.00	33	171	19.26%
2022/11/28	15	22.03	5	22.00	22.00	10	168	5.95%
2022/11/25	55	22.00	17	22.04	22.10	38	166	22.78%
2022/11/24	21	21.64	2	21.70	21.70	19	160	11.83%
2022/11/23	35	21.37	6	21.43	21.35	29	160	18.06%
2022/11/22	6	21.26	8	21.31	21.25	-2	161	-1.24%
2022/11/21	2	21.25	1	21.25	21.25	1	163	0.61%
2022/11/18	2	21.25	25	21.30	21.25	-23	168	-13.69%
2022/11/17	3	21.22	4	21.34	21.35	-1	171	-0.58%
2022/11/16	5	21.37	26	21.38	21.20	-21	174	-12.03%
2022/11/15	62	21.65	8	21.74	21.75	54	173	31.21%
2022/11/14	88	21.52	12	21.53	21.55	76	170	44.65%
2022/11/11	6	21.23	47	21.30	21.25	-41	165	-24.74%
2022/11/10	3	21.17	8	21.28	21.15	-5	168	-2.97%
2022/11/09	126	21.28	55	21.41	21.35	71	171	41.49%	大買/
2022/11/08	11	20.14	1	20.30	20.15	10	161	6.20%
2022/11/07	11	20.05	0	0.00	20.15	11	164	6.70%
2022/11/04	2	19.95	6	19.90	19.95	-4	166	-2.40%
2022/11/03	2	19.80	2	19.85	19.80	0	170	0.00%
2022/11/02	2	19.85	3	19.85	19.85	-1	171	-0.58%
2022/11/01	2	19.85	1	19.80	19.85	1	173	0.58%
2022/10/31	2	19.80	0	0.00	19.80	2	177	1.13%
2022/10/28	2	19.80	10	19.86	19.80	-8	180	-4.44%
2022/10/27	1	19.90	0	0.00	19.95	1	182	0.55%
2022/10/26	2	19.80	2	19.93	19.80	0	182	0.00%
2022/10/25	0	0.00	10	19.82	19.90	-10	182	-5.47%
2022/10/24	2	19.80	3	19.85	19.80	-1	183	-0.54%
2022/10/21	3	19.68	1	19.70	19.80	2	185	1.08%
2022/10/20	11	19.69	1	19.75	19.75	10	185	5.40%
2022/10/19	2	19.80	13	19.93	19.80	-11	189	-5.79%
2022/10/18	2	19.95	11	19.91	19.95	-9	191	-4.70%
2022/10/17	4	19.75	13	19.73	19.75	-9	190	-4.72%
2022/10/14	2	19.75	14	19.81	19.75	-12	193	-6.21%
2022/10/13	4	19.60	95	19.79	19.60	-91	193	-46.95%
2022/10/12	0	0.00	11	19.90	20.00	-11	193	-5.68%
2022/10/11	16	19.98	44	19.97	20.00	-28	196	-14.27%
2022/10/07	3	20.25	0	0.00	20.25	3	197	1.52%
2022/10/06	2	20.30	5	20.38	20.30	-3	200	-1.50%
2022/10/05	2	20.40	19	20.43	20.40	-17	203	-8.35%
2022/10/04	9	20.38	6	20.42	20.30	3	211	1.42%
2022/10/03	7	20.20	5	20.21	20.20	2	212	0.94%
2022/09/30	4	20.13	25	20.11	20.15	-21	215	-9.74%
2022/09/29	28	20.12	0	0.00	20.10	28	218	12.83%
2022/09/28	4	20.00	48	20.21	20.00	-44	222	-19.80%
2022/09/27	9	20.38	24	20.38	20.35	-15	227	-6.59%
2022/09/26	4	20.65	39	20.64	20.50	-35	231	-15.11%
2022/09/23	0	0.00	17	20.93	20.90	-17	236	-7.18%
2022/09/22	6	20.93	46	20.97	20.95	-40	247	-16.16%
2022/09/21	1	21.20	24	21.31	21.20	-23	249	-9.21%
2022/09/20	0	0.00	3	21.40	21.45	-3	253	-1.18%
2022/09/19	0	0.00	43	21.42	21.45	-43	257	-16.69%
2022/09/16	1	21.35	23	21.42	21.55	-22	257	-8.53%
2022/09/15	5	21.65	1	21.50	21.50	4	261	1.53%
2022/09/14	14	21.34	4	21.49	21.45	10	265	3.76%
2022/09/13	6	21.53	3	21.53	21.60	3	268	1.12%
2022/09/12	3	21.53	11	21.53	21.45	-8	271	-2.94%
2022/09/08	39	21.37	0	0.00	21.40	39	272	14.32%
2022/09/07	8	21.30	15	21.30	21.30	-7	277	-2.53%
2022/09/06	3	21.70	11	21.47	21.35	-8	276	-2.89%
2022/09/05	27	21.75	4	21.70	21.70	23	274	8.38%
2022/09/02	0	0.00	10	22.09	22.10	-10	273	-3.66%
2022/09/01	8	21.83	2	22.10	22.10	6	272	2.20%
2022/08/31	19	22.14	6	22.05	22.15	13	270	4.81%
2022/08/30	16	21.98	8	22.03	22.05	8	271	2.95%
2022/08/29	0	0.00	7	21.96	22.00	-7	270	-2.58%
2022/08/26	23	22.10	4	22.10	22.10	19	271	6.99%
2022/08/25	4	22.09	9	22.10	22.10	-5	271	-1.84%
2022/08/24	54	21.90	6	21.96	22.00	48	268	17.86%
2022/08/23	38	21.73	18	21.78	21.85	20	267	7.48%
2022/08/22	31	21.70	5	21.72	21.75	26	265	9.78%
2022/08/19	17	21.79	14	21.70	21.85	3	265	1.13%
2022/08/18	21	21.72	2	21.75	21.75	19	263	7.20%
2022/08/17	30	21.70	8	21.73	21.75	22	263	8.35%
2022/08/16	25	21.55	2	21.65	21.65	23	258	8.89%
2022/08/15	61	21.50	3	21.55	21.55	58	256	22.65%
2022/08/12	14	21.27	2	21.35	21.35	12	254	4.72%
2022/08/11	15	21.27	7	21.32	21.25	8	252	3.17%
2022/08/10	11	21.15	17	21.23	21.35	-6	252	-2.37%
2022/08/09	9	21.09	12	21.16	21.20	-3	252	-1.19%
2022/08/08	36	21.00	4	20.96	21.00	32	250	12.77%
2022/08/05	35	20.80	6.8	20.98	21.00	28.2	252	11.17%
2022/08/04	14	20.55	4	20.70	20.70	10	256	3.90%
2022/08/03	12	20.70	5	20.70	20.70	7	254	2.75%
2022/08/02	6	20.58	3	20.70	20.70	3	254	1.18%
2022/08/01	15	20.67	2	20.75	20.75	13	256	5.06%
2022/07/29	29	20.69	2	20.75	20.75	27	262	10.29%
2022/07/28	33	20.58	2	20.65	20.65	31	262	11.82%
2022/07/27	11	20.47	2	20.55	20.55	9	261	3.44%
2022/07/26	51.8	20.51	4	20.53	20.50	47.8	264	18.04%
2022/07/25	54	20.57	2	20.60	20.60	52	261	19.88%
2022/07/22	28	20.47	9	20.44	20.50	19	262	7.24%
2022/07/21	90	20.39	4	20.38	20.40	86	268	32.08%
2022/07/20	10	20.45	0	0.00	20.50	10	268	3.72%
2022/07/19	53	20.39	3	20.42	20.45	50	272	18.36%
2022/07/18	38	20.40	4	20.40	20.40	34	274	12.37%
2022/07/15	6	20.40	6	20.33	20.40	0	275	0.00%
2022/07/14	13	20.28	1	20.15	20.35	12	276	4.35%
2022/07/13	4	20.20	6	20.26	20.20	-2	281	-0.71%
2022/07/12	8	20.05	92	20.03	20.05	-84	282	-29.75%
2022/07/11	1	20.25	41	20.22	20.25	-40	278	-14.34%
2022/07/08	3	20.33	36	20.26	20.35	-33	279	-11.80%
2022/07/07	8	20.26	30	20.29	20.30	-22	278	-7.90%
2022/07/06	13	20.37	92	20.41	20.30	-79	278	-28.38%
2022/07/05	78	20.34	68	20.35	20.55	10	277	3.60%
2022/07/04	18	19.94	41	19.88	20.00	-23	271	-8.46%
2022/07/01	29	19.78	107	19.86	19.70	-78	272	-28.67%	大賣/
2022/06/30	31	21.10	113	21.18	21.10	-82	269	-30.47%	大賣/
2022/06/29	3	21.45	22	21.43	21.45	-19	261	-7.27%
2022/06/28	47	21.45	12	21.62	21.45	35	261	13.36%
2022/06/27	28	21.58	8	21.56	21.50	20	261	7.65%
2022/06/24	7	21.48	3	21.53	21.50	4	261	1.53%
2022/06/23	39	21.36	61	21.42	21.35	-22	268	-8.19%
2022/06/22	0	0.00	41	21.59	21.50	-41	267	-15.32%
2022/06/21	48	21.51	1	21.50	21.55	47	265	17.70%
2022/06/20	1	21.30	45	21.35	21.25	-44	264	-16.66%
2022/06/17	2	21.40	13	21.40	21.40	-11	264	-4.16%
2022/06/16	7	21.54	8	21.76	21.50	-1	269	-0.37%
2022/06/15	21	21.78	0	0.00	21.75	21	265	7.91%
2022/06/14	12	21.44	24	21.42	21.50	-12	268	-4.47%
2022/06/13	1	21.45	9	21.43	21.45	-8	269	-2.96%
2022/06/10	9	21.66	2	21.68	21.70	7	269	2.59%
2022/06/09	3	21.70	4	21.95	21.85	-1	269	-0.37%
2022/06/08	2	21.60	15	21.80	21.60	-13	268	-4.84%
2022/06/07	1	21.65	4	21.64	21.65	-3	266	-1.12%
2022/06/06	2	21.70	0	0.00	21.70	2	270	0.74%
2022/06/01	1	21.90	3	21.83	21.90	-2	280	-0.71%
2022/05/31	0	0.00	15	21.87	21.80	-15	281	-5.33%
2022/05/30	1	21.75	0	0.00	21.85	1	280	0.36%
2022/05/26	8	21.50	0	0.00	21.50	8	280	2.85%
2022/05/25	1	21.40	0	0.00	21.40	1	281	0.35%
2022/05/24	6	21.46	0	0.00	21.45	6	286	2.10%
2022/05/23	1	21.45	0	0.00	21.45	1	287	0.35%
2022/05/20	2	21.40	1	21.50	21.40	1	289	0.35%
2022/05/19	1	21.40	9	21.43	21.40	-8	287	-2.78%
2022/05/18	35	21.76	3	21.72	21.70	32	290	11.03%
2022/05/16	0	0.00	6	21.72	21.60	-6	292	-2.05%
2022/05/13	10	21.48	4.1	21.55	21.60	5.9	294	2.02%
2022/05/12	5	21.20	58	21.51	21.20	-53	294	-17.98%
2022/05/11	4	21.79	20	21.78	21.75	-16	297	-5.39%
2022/05/10	3	21.78	40	21.80	21.80	-37	299	-12.35%
2022/05/09	2	21.85	31	22.02	21.85	-29	298	-9.70%
2022/05/06	2	21.95	80	22.16	22.35	-78	299	-26.09%
2022/05/05	2	22.13	19	22.17	22.15	-17	293	-5.78%
2022/05/04	1	22.10	21	22.22	22.10	-20	297	-6.72%
2022/05/03	2	22.15	8	22.18	22.15	-6	303	-1.98%
2022/04/29	1	22.25	4	22.30	22.25	-3	305	-0.98%
2022/04/28	2	22.20	3	22.20	22.20	-1	308	-0.32%
2022/04/27	7	22.01	113	21.92	22.10	-106	306	-34.56%	大賣/鉅額交易
2022/04/26	0	0.00	28	22.25	22.20	-28	301	-9.29%
2022/04/25	13	22.34	20	22.35	22.30	-7	300	-2.33%
2022/04/22	45	22.56	3	22.60	22.60	42	295	14.19%
2022/04/21	8	22.51	2	22.45	22.45	6	295	2.03%
2022/04/20	19	22.55	3	22.57	22.55	16	296	5.40%
2022/04/19	58	22.54	5	22.55	22.55	53	297	17.79%
2022/04/18	0	0.00	2	22.48	22.50	-2	294	-0.68%
2022/04/15	18	22.49	8	22.46	22.50	10	294	3.40%
2022/04/14	15	22.45	0	0.00	22.50	15	294	5.10%
2022/04/13	5	22.40	0	0.00	22.40	5	296	1.69%
2022/04/12	2	22.35	3	22.37	22.35	-1	298	-0.33%
2022/04/11	3	22.40	3	22.37	22.40	0	299	0.00%
2022/04/08	14	22.46	12	22.50	22.45	2	296	0.67%
2022/04/07	0	0.00	9	22.50	22.50	-9	300	-2.99%
2022/04/06	17	22.55	5	22.54	22.60	12	299	4.00%
2022/04/01	12	22.55	6	22.50	22.50	6	298	2.01%
2022/03/31	22	22.50	3	22.50	22.50	19	299	6.34%
2022/03/30	9	22.50	2	22.50	22.50	7	297	2.35%
2022/03/29	41	22.52	3	22.50	22.50	38	295	12.87%
2022/03/28	49	22.48	41	22.44	22.45	8	293	2.73%
2022/03/25	13	22.34	2	22.35	22.35	11	288	3.81%
2022/03/24	19	22.38	1	22.35	22.35	18	286	6.27%
2022/03/23	9	22.40	2	22.40	22.40	7	291	2.40%
2022/03/22	20	22.31	12	22.35	22.35	8	300	2.67%
2022/03/21	11	22.27	3	22.35	22.35	8	302	2.64%
2022/03/18	43	21.98	0	0.00	22.05	43	299	14.34%
2022/03/17	79	21.92	5	21.96	22.00	74	302	24.43%
2022/03/16	11.3	21.75	17	21.82	21.65	-5.7	300	-1.90%
2022/03/15	1	21.75	2	21.80	21.75	-1	300	-0.33%
2022/03/14	1	21.90	1	21.95	21.90	0	302	0.00%
2022/03/11	1	21.90	3	21.92	21.90	-2	304	-0.66%
2022/03/10	12	21.78	2	21.80	21.90	10	307	3.25%
2022/03/09	7	21.50	21	21.45	21.50	-14	308	-4.54%
2022/03/08	12	21.35	26	21.68	21.35	-14	306	-4.56%
2022/03/07	5	21.90	55	22.00	21.90	-50	299	-16.69%
2022/03/04	2	22.15	0	0.00	22.30	2	294	0.68%
2022/03/03	5	22.27	24	22.35	22.30	-19	300	-6.33%
2022/03/02	2	22.18	0	0.00	22.30	2	306	0.65%
2022/03/01	14	22.20	14	22.20	22.25	0	307	0.00%
2022/02/25	6	22.14	11	22.15	22.10	-5	308	-1.62%
2022/02/24	4	22.15	36	22.15	22.15	-32	309	-10.34%
2022/02/23	1	22.35	11	22.35	22.35	-10	307	-3.25%
2022/02/22	4	22.30	44	22.18	22.30	-40	309	-12.91%
2022/02/21	7	22.32	1	22.25	22.40	6	313	1.91%
2022/02/18	22	22.31	78	22.30	22.45	-56	320	-17.47%
2022/02/17	46	22.33	3	22.30	22.30	43	328	13.10%
2022/02/16	0	0.00	19	22.24	22.25	-19	330	-5.75%
2022/02/15	6	22.24	21	22.19	22.15	-15	331	-4.52%
2022/02/14	7	22.14	8	22.26	22.20	-1	332	-0.30%
2022/02/11	63	22.35	7	22.34	22.30	56	332	16.86%
2022/02/10	15	22.58	45	22.60	22.60	-30	325	-9.23%
2022/02/09	4	22.45	1	22.45	22.45	3	324	0.92%
2022/02/08	8	22.35	2	22.40	22.40	6	326	1.84%
2022/02/07	11	22.17	16	22.18	22.25	-5	327	-1.53%
2022/01/26	26	22.00	12	22.04	22.00	14	330	4.23%
2022/01/25	3	22.05	41	22.04	22.00	-38	331	-11.46%
2022/01/24	1	22.20	43	22.18	22.20	-42	327	-12.84%
2022/01/21	39	22.58	25	22.49	22.35	14	329	4.25%
2022/01/20	17	22.52	16	22.58	22.60	1	324	0.31%
2022/01/19	3	22.57	25	22.56	22.60	-22	325	-6.76%
2022/01/18	1	22.65	16	22.64	22.60	-15	326	-4.60%
2022/01/17	0	0.00	37	22.61	22.55	-37	326	-11.34%
2022/01/14	2	22.65	55.3	22.72	22.75	-53.3	327	-16.29%
2022/01/13	11	22.72	0	0.00	22.70	11	324	3.39%
2022/01/12	0	0.00	11	22.50	22.50	-11	325	-3.38%
2022/01/11	3	22.47	3	22.45	22.45	0	329	0.00%
2022/01/10	6	22.55	3	22.55	22.55	3	334	0.90%
2022/01/07	12	22.70	9	22.61	22.65	3	351	0.85%
2022/01/06	13	22.68	0.1	22.70	22.60	12.9	360	3.58%
2022/01/05	25	22.78	8	22.80	22.80	17	373	4.56%
2022/01/04	4	22.80	8	22.89	22.85	-4	389	-1.03%
2022/01/03	0	0.00	6	23.03	22.95	-6	389	-1.54%
2021/12/30	28	22.97	4	23.00	23.00	24	396	6.05%
2021/12/29	38	22.85	2	22.90	22.90	36	393	9.15%
2021/12/28	5	22.80	4	22.85	22.85	1	390	0.26%
2021/12/27	7	22.73	10	22.83	22.85	-3	392	-0.76%
2021/12/24	31	22.61	1	22.65	22.65	30	397	7.54%
2021/12/23	13	22.58	5	22.58	22.55	8	401	1.99%
2021/12/22	0	0.00	11	22.55	22.55	-11	403	-2.73%
2021/12/21	27	22.45	2	22.55	22.55	25	404	6.19%
2021/12/20	12	22.31	3	22.43	22.45	9	413	2.17%
2021/12/17	11	22.43	2	22.45	22.25	9	415	2.16%
2021/12/16	108	22.41	11	22.45	22.45	97	411	23.55%	大買/
2021/12/15	3	22.52	5	22.55	22.50	-2	405	-0.49%
2021/12/14	2	22.60	17	22.66	22.60	-15	405	-3.69%
2021/12/13	1	22.65	50	22.89	22.90	-49	408	-12.00%
2021/12/10	3	22.77	14	22.90	22.70	-11	419	-2.62%
2021/12/09	36	22.85	2	22.90	22.90	34	418	8.12%
2021/12/08	22	22.75	45	22.73	22.75	-23	419	-5.48%
2021/12/07	6	22.70	13	22.82	22.75	-7	419	-1.67%
2021/12/06	14	22.66	0	0.00	22.65	14	425	3.29%
2021/12/03	5	22.69	32	22.74	22.80	-27	430	-6.28%
2021/12/02	13	22.58	28	22.65	22.65	-15	432	-3.47%
2021/12/01	62	22.51	17	22.50	22.55	45	433	10.39%
2021/11/30	23	22.51	2	22.50	22.50	21	435	4.83%
2021/11/29	37	22.38	98	22.37	22.50	-61	436	-13.99%
2021/11/26	9	22.66	52	22.80	22.60	-43	435	-9.88%
2021/11/25	12	22.96	5	22.95	23.00	7	432	1.62%
2021/11/24	9	22.92	0	0.00	22.90	9	434	2.07%
2021/11/23	15	22.86	23	22.93	22.85	-8	435	-1.84%
2021/11/22	10	23.03	13	23.08	23.00	-3	440	-0.68%
2021/11/19	14	23.13	106	23.18	23.15	-92	441	-20.82%	大賣/
2021/11/18	44	23.10	12.2	23.10	23.10	31.8	457	6.94%
2021/11/17	52	23.26	70	23.18	23.10	-18	472	-3.81%
2021/11/16	91	23.33	66	23.32	23.30	25	480	5.21%
2021/11/15	43	22.92	146	22.91	23.00	-103	477	-21.59%	大賣/鉅額交易
2021/11/12	0	0.00	20	22.92	22.95	-20	477	-4.19%
2021/11/11	18	22.79	3	22.80	22.80	15	476	3.15%
2021/11/10	29	22.77	2	22.70	22.70	27	487	5.54%
2021/11/09	13	22.58	0	0.00	22.70	13	491	2.65%
2021/11/08	49	22.67	0	0.00	22.70	49	495	9.88%
2021/11/05	20	22.46	25	22.53	22.55	-5	500	-1.00%
2021/11/04	38	22.59	1	22.60	22.55	37	502	7.36%
2021/11/03	7	22.46	39	22.53	22.45	-32	503	-6.36%
2021/11/02	3	22.50	18	22.61	22.50	-15	507	-2.96%
2021/11/01	11	22.65	1	22.65	22.60	10	508	1.97%
2021/10/29	14	22.55	124	22.55	22.55	-110	511	-21.50%	大賣/鉅額交易
2021/10/28	1	22.70	19	22.71	22.70	-18	509	-3.53%
2021/10/27	1	22.70	17	22.81	22.70	-16	512	-3.12%
2021/10/26	25	22.95	12	22.95	22.95	13	516	2.52%
2021/10/25	16	22.94	20	22.93	22.90	-4	520	-0.77%
2021/10/22	9	23.00	6	22.96	22.90	3	531	0.56%
2021/10/21	35	22.90	19	22.88	22.85	16	535	2.99%
2021/10/20	2	23.05	34	23.16	22.95	-32	537	-5.96%
2021/10/19	61	23.22	5	23.25	23.25	56	537	10.41%
2021/10/18	74	22.98	7	23.06	23.10	67	538	12.45%
2021/10/15	135	22.90	14	22.96	22.75	121	540	22.38%	大買/鉅額交易
2021/10/14	7	22.89	12	22.95	22.85	-5	528	-0.95%
2021/10/13	14	22.74	66	22.80	22.75	-52	519	-10.01%
2021/10/12	16	22.63	156	22.70	22.70	-140	509	-27.49%	大賣/鉅額交易
2021/10/08	15	22.46	2	22.45	22.45	13	495	2.63%
2021/10/07	100	22.29	10	22.35	22.35	90	509	17.68%
2021/10/06	4	22.25	25	22.29	22.25	-21	534	-3.93%
2021/10/05	4	22.24	27	22.24	22.40	-23	579	-3.97%
2021/10/04	51	22.39	61	22.35	22.35	-10	589	-1.70%
2021/10/01	10	22.64	126	22.68	22.40	-116	597	-19.41%	大賣/鉅額交易
2021/09/30	8	22.60	11	22.66	22.75	-3	598	-0.50%
2021/09/29	35	22.49	16	22.50	22.50	19	602	3.15%
2021/09/28	6	22.70	14	22.79	22.70	-8	612	-1.31%
2021/09/27	68	22.55	22	22.71	22.95	46	650	7.07%
2021/09/24	68	22.39	4	22.35	22.40	64	658	9.72%
2021/09/23	9	22.20	7	22.23	22.25	2	669	0.30%
2021/09/22	0	0.00	29	22.24	22.15	-29	675	-4.29%
2021/09/17	1	22.60	26	22.48	22.60	-25	680	-3.67%
2021/09/16	42	22.44	29	22.42	22.50	13	686	1.89%
2021/09/15	66	21.97	7	22.20	22.30	59	693	8.50%
2021/09/14	18	21.71	0	0.00	21.75	18	686	2.62%
2021/09/13	56	21.65	1	21.70	21.75	55	694	7.92%
2021/09/10	53	21.60	0	0.00	21.70	53	700	7.56%
2021/09/09	1	21.50	31	21.43	21.70	-30	703	-4.26%
2021/09/08	8	21.75	41	21.78	21.70	-33	701	-4.71%
2021/09/07	5	22.00	11	21.96	22.05	-6	700	-0.86%
2021/09/06	2	22.00	8.5	22.17	22.00	-6.5	699	-0.92%
2021/09/03	9	22.11	13	22.02	22.00	-4	705	-0.57%
2021/09/02	2	21.90	0	0.00	21.90	2	712	0.28%
2021/09/01	62	22.11	7	22.20	22.15	55	716	7.68%
2021/08/31	2	22.10	4	21.95	22.10	-2	716	-0.28%
2021/08/30	2	21.95	0	0.00	21.95	2	722	0.28%
2021/08/27	0	0.00	10	21.97	21.95	-10	735	-1.36%
2021/08/26	11	21.95	110	22.00	21.85	-99	746	-13.26%	大賣/
2021/08/25	0	0.00	2	22.13	22.20	-2	749	-0.27%
2021/08/24	427	22.29	529	22.30	22.10	-102	758	-13.44%	大買/大賣/鉅額交易
2021/08/23	310	23.38	224	23.30	23.95	86	751	11.44%	大買/大賣/
2021/08/20	222	23.25	212	23.25	23.25	10	750	1.33%	大買/大賣/
2021/08/19	41	23.44	26	23.54	23.30	15	741	2.02%
2021/08/18	78	23.31	25	23.39	23.60	53	741	7.15%
2021/08/17	5	23.56	28	23.63	23.55	-23	756	-3.04%
2021/08/16	24	23.60	40	23.73	23.55	-16	771	-2.07%
2021/08/13	5	24.00	2	24.05	24.00	3	781	0.38%
2021/08/12	3	24.05	25	24.00	24.10	-22	795	-2.77%
2021/08/11	5	24.00	101	24.01	24.00	-96	808	-11.87%	大賣/
2021/08/10	10	24.15	39	24.10	24.10	-29	836	-3.47%
2021/08/09	1	24.10	2	24.10	24.10	-1	870	-0.11%
2021/08/06	66	24.18	6	24.14	24.15	60	903	6.64%
2021/08/05	18	24.07	15	24.06	24.05	3	932	0.32%
2021/08/04	26	24.16	9	24.15	24.20	17	998	1.70%
2021/08/03	7	24.03	18	24.02	24.10	-11	1,039	-1.06%
2021/08/02	13	23.99	4	24.01	24.00	9	1,061	0.85%
2021/07/30	6	24.05	7	23.98	23.90	-1	1,080	-0.09%
2021/07/29	6	24.00	18	23.95	24.00	-12	1,096	-1.09%
2021/07/28	26	23.88	25	23.88	23.90	1	1,107	0.09%
2021/07/27	23	24.05	49	24.09	24.10	-26	1,152	-2.26%
2021/07/26	2	24.18	10	24.15	24.10	-8	1,187	-0.67%
2021/07/23	4	24.08	8	24.15	24.10	-4	1,228	-0.33%
2021/07/22	39	24.07	22	24.07	23.95	17	1,276	1.33%
2021/07/21	16	23.95	65	24.15	23.95	-49	1,324	-3.70%
2021/07/20	0	0.00	37	24.32	24.25	-37	1,360	-2.72%
2021/07/19	9	24.32	10	24.43	24.45	-1	1,425	-0.07%
2021/07/16	21	24.38	7	24.39	24.40	14	1,624	0.86%
2021/07/15	113	24.06	5.4	24.21	24.25	107.6	1,673	6.43%	大買/鉅額交易
2021/07/14	80	24.00	61	24.01	23.95	19	1,762	1.08%
2021/07/13	102	24.28	169	24.34	24.05	-67	1,859	-3.60%	大買/大賣/
2021/07/12	43	24.50	277	24.70	24.55	-234	1,921	-12.18%	大賣/鉅額交易
2021/07/09	62	25.36	20	25.37	25.45	42	2,017	2.08%
2021/07/08	137	25.53	31	25.48	25.55	106	2,047	5.18%	大買/鉅額交易
2021/07/07	46	25.46	20	25.43	25.40	26	2,093	1.24%
2021/07/06	5	25.45	32	25.31	25.45	-27	2,207	-1.22%
2021/07/05	25	25.23	84	25.35	25.30	-59	2,241	-2.63%
2021/07/02	196	25.57	328	25.56	25.45	-132	2,284	-5.78%	大買/大賣/鉅額交易
2021/07/01	6	25.20	74	25.08	25.05	-68	2,261	-3.01%
2021/06/30	117	24.87	54	24.88	24.80	63	2,265	2.78%	大買/
2021/06/29	16	24.66	28	24.69	24.70	-12	2,269	-0.53%
2021/06/28	68	24.74	73	24.77	24.80	-5	2,286	-0.22%
2021/06/25	30	24.99	32	25.00	24.75	-2	2,293	-0.09%
2021/06/24	52	24.70	8	24.84	24.90	44	2,309	1.91%
2021/06/23	20	24.49	74	24.50	24.55	-54	2,318	-2.33%
2021/06/22	1	24.45	23	24.43	24.35	-22	2,326	-0.95%
2021/06/21	1	24.50	36	24.44	24.30	-35	2,335	-1.50%
2021/06/18	0	0.00	63	24.50	24.45	-63	2,361	-2.67%
2021/06/17	17	24.51	66	24.56	24.55	-49	2,492	-1.97%
2021/06/16	13	24.64	71	24.63	24.55	-58	2,554	-2.27%
2021/06/15	0	0.00	34	24.73	24.70	-34	2,605	-1.30%
2021/06/11	37	24.80	71	24.75	24.65	-34	2,629	-1.29%
2021/06/10	20	24.60	74	24.51	24.65	-54	2,646	-2.04%
2021/06/09	0	0.00	55	24.61	24.45	-55	2,655	-2.07%
2021/06/08	3	24.78	52	24.66	24.70	-49	2,662	-1.84%
2021/06/07	35	24.51	30	24.53	24.65	5	2,679	0.19%
2021/06/04	17	24.95	56	24.91	24.80	-39	2,705	-1.44%
2021/06/03	37	24.92	13.3	24.84	24.90	23.7	2,737	0.87%
2021/06/02	67	24.68	61	24.65	24.65	6	2,833	0.21%
2021/06/01	22	24.35	94	24.30	24.50	-72	2,883	-2.50%
2021/05/31	8	24.13	115	24.15	24.10	-107	2,889	-3.70%	大賣/鉅額交易
2021/05/28	36	23.91	102	23.93	24.05	-66	2,886	-2.29%	大賣/
2021/05/27	49	23.59	24	23.57	23.70	25	2,882	0.87%
2021/05/26	55	23.68	94	23.61	23.70	-39	2,890	-1.35%
2021/05/25	10	23.74	231	23.76	23.85	-221	2,901	-7.62%	大賣/鉅額交易
2021/05/24	57	23.56	58	23.62	23.55	-1	2,900	-0.03%
2021/05/21	123	23.18	103	23.21	23.40	20	2,906	0.69%	大買/大賣/
2021/05/20	34	23.01	266	23.07	22.80	-232	2,901	-8.00%	大賣/鉅額交易
2021/05/19	183	22.90	148	23.03	23.30	35	2,896	1.21%	大買/大賣/
2021/05/18	235	22.51	331	22.50	22.85	-96	2,896	-3.31%	大買/大賣/
2021/05/17	112	22.05	303.2	22.37	21.70	-191.2	2,882	-6.63%	大買/大賣/鉅額交易
2021/05/14	123	23.81	445	23.81	23.50	-322	2,850	-11.30%	大買/大賣/鉅額交易
2021/05/13	166	23.91	419	23.94	23.80	-253	2,818	-8.98%	大買/大賣/鉅額交易
2021/05/12	408	24.69	553	24.80	24.90	-145	2,784	-5.21%	大買/大賣/鉅額交易
2021/05/11	164	26.23	333	26.28	25.70	-169	2,721	-6.21%	大買/大賣/鉅額交易
2021/05/10	82	26.59	66	26.62	26.75	16	2,685	0.60%
2021/05/07	167	26.10	203	26.18	26.10	-36	2,673	-1.35%	大買/大賣/
2021/05/06	241	26.43	137	26.44	26.25	104	2,660	3.91%	大買/大賣/鉅額交易
2021/05/05	238	26.28	60	26.04	26.20	178	2,644	6.73%	大買/鉅額交易
2021/05/04	491	26.32	264	26.24	25.95	227	2,634	8.62%	大買/大賣/鉅額交易
2021/05/03	256	27.27	103	27.15	26.75	153	2,589	5.91%	大買/大賣/鉅額交易
2021/04/29	254	27.80	284	27.68	27.50	-30	2,566	-1.17%	大買/大賣/
2021/04/28	230	28.29	172	28.36	28.15	58	2,538	2.29%	大買/大賣/
2021/04/27	508	27.83	211	27.91	28.00	297	2,523	11.77%	大買/大賣/鉅額交易
2021/04/26	331	27.44	331	27.42	27.50	0	2,487	0.00%	大買/大賣/
2021/04/23	362	27.20	221	27.08	27.30	141	2,463	5.72%	大買/大賣/鉅額交易
2021/04/22	971	27.57	589	27.90	26.90	382	2,423	15.76%	大買/大賣/鉅額交易
2021/04/21	256	27.33	27	27.33	27.45	229	2,235	10.24%	大買/鉅額交易
2021/04/20	391	27.10	206	27.18	27.35	185	2,190	8.44%	大買/大賣/鉅額交易
2021/04/19	395	26.70	154	27.07	27.05	241	2,119	11.37%	大買/大賣/鉅額交易
2021/04/16	185	26.20	166	26.17	26.30	19	2,047	0.93%	大買/大賣/
2021/04/15	410	26.03	132.8	26.17	26.45	277.2	1,970	14.07%	大買/大賣/鉅額交易
2021/04/14	108	25.00	177	24.98	25.25	-69	1,858	-3.71%	大買/大賣/
2021/04/13	95	25.49	130	25.52	25.20	-35	1,867	-1.87%	大賣/
2021/04/12	182	25.56	155	25.63	25.40	27	1,834	1.47%	大買/大賣/
2021/04/09	62	25.00	32	25.04	25.15	30	1,727	1.74%
2021/04/08	61	25.03	113	24.94	25.10	-52	1,700	-3.06%	大賣/
2021/04/07	38	24.71	25	24.66	24.70	13	1,663	0.78%
2021/04/06	23	24.60	41	24.60	24.60	-18	1,669	-1.08%
2021/04/01	50.2	24.55	74	24.56	24.50	-23.8	1,661	-1.43%
2021/03/31	0	24.70	17	24.76	24.70	-17	1,668	-1.02%
2021/03/30	33	24.79	14	24.80	24.80	19	1,676	1.13%
2021/03/29	56	24.68	38	24.61	24.65	18	1,675	1.07%
2021/03/26	28	24.56	15	24.52	24.50	13	1,681	0.77%
2021/03/25	50	24.38	16	24.28	24.40	34	1,684	2.02%
2021/03/24	8	24.26	25	24.37	24.40	-17	1,684	-1.01%
2021/03/23	112	24.39	81	24.33	24.20	31	1,682	1.84%	大買/
2021/03/22	142	24.47	310	24.30	24.45	-168	1,674	-10.03%	大買/大賣/鉅額交易
2021/03/19	37	25.58	94	25.51	25.80	-57	1,559	-3.65%
2021/03/18	159	25.24	66.4	25.15	25.40	92.6	1,511	6.13%	大買/
2021/03/17	94	24.76	46	24.85	24.90	48	1,507	3.18%
2021/03/16	17	24.50	29	24.52	24.55	-12	1,516	-0.79%
2021/03/15	89	24.47	4	24.65	24.45	85	1,521	5.59%
2021/03/12	24	24.38	25	24.35	24.45	-1	1,569	-0.06%
2021/03/11	29	24.40	74	24.55	24.30	-45	1,640	-2.74%
2021/03/10	124	24.49	146	24.52	24.45	-22	1,694	-1.30%	大買/大賣/
2021/03/09	131	25.13	115	25.10	24.90	16	1,695	0.94%	大買/大賣/
2021/03/08	142	25.00	227	25.22	24.85	-85	1,677	-5.07%	大買/大賣/
2021/03/05	133	24.79	150	24.74	25.00	-17	1,594	-1.07%	大買/大賣/
2021/03/04	85	24.41	98	24.30	24.35	-13	1,596	-0.81%
2021/03/03	72	24.08	47	23.95	24.15	25	1,622	1.54%
2021/03/02	35	23.90	99	24.01	23.90	-64	1,648	-3.88%
2021/02/26	81	24.06	26	23.98	24.10	55	1,699	3.24%
2021/02/25	61	24.13	15	24.16	24.20	46	1,780	2.58%
2021/02/24	14	24.37	61	24.26	24.10	-47	1,992	-2.36%
2021/02/23	93	24.42	9	24.60	24.55	84	2,086	4.03%
2021/02/22	50	24.08	26	24.15	24.15	24	2,084	1.15%
2021/02/19	47	23.62	39	23.68	23.70	8	2,133	0.37%
2021/02/18	95	23.33	31	23.46	23.45	64	2,215	2.89%
2021/02/17	43	23.19	117	23.19	23.10	-74	2,263	-3.27%	大賣/
2021/02/05	29	22.73	18	22.70	22.65	11	2,283	0.48%
2021/02/04	44	22.69	55	22.64	22.70	-11	2,303	-0.48%
2021/02/03	62	22.75	22	22.78	22.80	40	2,374	1.68%
2021/02/02	51	22.61	27	22.76	22.75	24	2,395	1.00%
2021/02/01	98	22.28	17	22.21	22.40	81	2,427	3.34%
2021/01/29	29	22.70	110	22.62	22.25	-81	2,443	-3.32%	大賣/
2021/01/28	11	22.65	29	22.67	22.60	-18	2,434	-0.74%
2021/01/27	30	23.00	26	22.99	23.00	4	2,432	0.16%
2021/01/26	18	22.91	103	22.97	22.85	-85	2,434	-3.49%	大賣/
2021/01/25	135	22.95	57	22.95	23.00	78	2,439	3.20%	大買/
2021/01/22	169	22.82	124	22.92	22.95	45	2,437	1.85%	大買/大賣/
2021/01/21	24	22.87	26	22.99	22.80	-2	2,436	-0.08%
2021/01/20	100	22.88	168	23.24	22.80	-68	2,436	-2.79%	大賣/
2021/01/19	181	24.03	91.6	23.98	23.70	89.4	2,415	3.70%	大買/
2021/01/18	198	23.62	91	23.61	23.60	107	2,429	4.40%	大買/鉅額交易
2021/01/15	32	24.10	143	24.46	24.10	-111	2,411	-4.60%	大賣/鉅額交易
2021/01/14	2	24.63	75	24.63	24.70	-73	2,386	-3.06%
2021/01/13	41	24.80	18	24.75	24.75	23	2,377	0.97%
2021/01/12	3	24.60	155	24.77	24.60	-152	2,374	-6.40%	大賣/鉅額交易
2021/01/11	239	25.03	87	25.02	24.85	152	2,357	6.45%	大買/鉅額交易
2021/01/08	50	24.47	116	24.69	24.40	-66	2,326	-2.84%	大賣/
2021/01/07	261	24.64	57	24.78	24.85	204	2,316	8.81%	大買/鉅額交易
2021/01/06	28	24.14	249	24.34	24.10	-221	2,289	-9.65%	大賣/鉅額交易
2021/01/05	3	24.93	51	24.93	24.90	-48	2,251	-2.13%
2021/01/04	50	24.83	65	24.80	24.80	-15	2,239	-0.67%
2020/12/31	31	24.84	61	24.83	24.80	-30	2,239	-1.34%
2020/12/30	35	25.01	13	24.90	24.80	22	2,234	0.98%
2020/12/29	130	24.74	23	24.75	24.85	107	2,234	4.79%	大買/鉅額交易
2020/12/28	57	24.76	9	24.70	24.80	48	2,218	2.16%
2020/12/25	86	25.03	200.2	24.97	24.90	-114.2	2,206	-5.18%	大賣/鉅額交易
2020/12/24	208	25.01	45	24.89	25.10	163	2,193	7.43%	大買/鉅額交易
2020/12/23	85	24.64	99	24.67	24.75	-14	2,168	-0.65%
2020/12/22	188	24.95	78	24.89	24.50	110	2,173	5.06%	大買/鉅額交易
2020/12/21	49	24.61	34	24.76	24.85	15	2,171	0.69%
2020/12/18	43	24.34	25	24.43	24.30	18	2,184	0.82%
2020/12/17	4	24.69	171	24.67	24.65	-167	2,193	-7.61%	大賣/鉅額交易
2020/12/16	148	24.83	60	24.80	24.80	88	2,216	3.97%	大買/
2020/12/15	32	24.40	66	24.37	24.40	-34	2,205	-1.54%
2020/12/14	237	24.27	91	24.06	24.30	146	2,200	6.63%	大買/鉅額交易
2020/12/11	66	23.57	53	23.85	23.80	13	2,201	0.59%
2020/12/10	76	24.54	51	24.38	24.20	25	2,173	1.15%
2020/12/09	209	24.20	87	24.13	24.30	122	2,172	5.62%	大買/鉅額交易
2020/12/08	84	24.38	53	24.49	24.15	31	2,204	1.41%
2020/12/07	43	25.05	148	25.22	25.00	-105	2,203	-4.77%	大賣/鉅額交易
2020/12/04	101	25.48	113	25.41	25.50	-12	2,245	-0.53%	大買/大賣/
2020/12/03	103	25.20	46	25.27	25.05	57	2,217	2.57%	大買/
2020/12/02	43	24.90	51	25.05	24.95	-8	2,249	-0.36%
2020/12/01	48	24.81	51	24.85	24.95	-3	2,259	-0.13%
2020/11/30	84	25.08	92	25.13	25.00	-8	2,266	-0.35%
2020/11/27	102	24.79	134	24.97	24.90	-32	2,239	-1.43%	大買/大賣/
2020/11/26	71	24.95	156	24.96	25.05	-85	2,252	-3.77%	大賣/
2020/11/25	151	25.17	56	25.12	24.90	95	2,337	4.06%	大買/
2020/11/24	122	25.27	346	25.19	25.20	-224	2,420	-9.25%	大買/大賣/鉅額交易
2020/11/23	502	24.89	374.4	25.06	25.80	127.6	2,349	5.43%	大買/大賣/鉅額交易
2020/11/20	157	23.44	130	23.54	23.95	27	2,162	1.25%	大買/大賣/
2020/11/19	29	22.78	30	22.92	22.90	-1	2,096	-0.05%
2020/11/18	79	23.03	153	22.92	23.00	-74	2,177	-3.40%	大賣/
2020/11/17	429	22.50	62	22.73	22.85	367	2,146	17.10%	大買/鉅額交易
2020/11/16	40	21.96	147	22.45	21.95	-107	2,083	-5.13%	大賣/鉅額交易
2020/11/13	106	21.76	47	21.78	22.00	59	2,036	2.90%	大買/
2020/11/12	24	21.45	82	21.69	21.45	-58	2,032	-2.85%
2020/11/11	134	21.98	196	22.05	21.75	-62	2,054	-3.02%	大買/大賣/
2020/11/10	74	20.91	41	20.99	21.00	33	1,997	1.65%
2020/11/09	68	20.69	69	20.94	21.10	-1	2,002	-0.05%
2020/11/06	67	20.45	53	20.43	20.40	14	1,971	0.71%
2020/11/05	4.1	20.20	18	20.07	20.05	-13.9	1,949	-0.71%
2020/11/04	17	20.04	60	20.01	20.05	-43	1,950	-2.20%
2020/11/03	30	20.03	18	20.03	20.05	12	1,948	0.62%
2020/11/02	0	0.00	5	19.90	19.90	-5	1,946	-0.26%
2020/10/30	18	20.11	6	20.18	20.10	12	1,940	0.62%
2020/10/29	60	20.02	1	20.05	20.10	59	1,934	3.05%
2020/10/28	31	20.41	83	20.45	20.30	-52	1,921	-2.71%
2020/10/27	25	20.60	33	20.77	20.60	-8	1,911	-0.42%
2020/10/26	26	20.20	26	20.19	20.95	0	1,906	0.00%
2020/10/23	13	20.07	3	19.98	20.15	10	1,880	0.53%
2020/10/22	7	20.00	18	19.97	19.95	-11	1,888	-0.58%
2020/10/21	4	20.04	29	20.08	20.15	-25	1,891	-1.32%
2020/10/20	5	20.15	12	19.97	20.15	-7	1,900	-0.37%
2020/10/19	18	19.96	16	19.93	20.00	2	1,901	0.11%
2020/10/16	18	19.86	110	19.94	19.85	-92	1,898	-4.85%	大賣/
2020/10/15	27	20.00	88	19.99	20.00	-61	1,898	-3.21%
2020/10/14	5	19.99	12	19.95	20.05	-7	1,899	-0.37%
2020/10/13	1	20.25	77	19.93	19.90	-76	1,899	-4.00%
2020/10/12	47	20.26	18	20.23	20.10	29	1,893	1.53%
2020/10/08	25	20.36	122	20.40	20.40	-97	1,889	-5.13%	大賣/
2020/10/07	9	20.27	123	20.23	20.45	-114	1,881	-6.06%	大賣/鉅額交易
2020/10/06	7	19.93	74	20.06	20.35	-67	1,886	-3.55%
2020/10/05	15	19.65	98	19.73	19.80	-83	1,881	-4.41%
2020/09/30	32	19.75	77	19.70	19.75	-45	1,905	-2.36%
2020/09/29	10	19.56	177	19.64	19.65	-167	1,920	-8.70%	大賣/鉅額交易
2020/09/28	10	19.40	28	19.45	19.60	-18	1,925	-0.93%
2020/09/25	33	19.30	178	19.48	19.25	-145	1,932	-7.50%	大賣/鉅額交易
2020/09/24	46	19.68	217	19.77	19.55	-171	1,944	-8.80%	大賣/鉅額交易
2020/09/23	58	20.28	270	20.45	20.20	-212	1,973	-10.74%	大賣/鉅額交易
2020/09/22	96	20.79	242	20.98	20.85	-146	1,960	-7.45%	大賣/鉅額交易
2020/09/21	118	21.59	140	21.57	21.40	-22	1,945	-1.13%	大買/大賣/
2020/09/18	113	21.02	32	20.95	20.95	81	1,919	4.22%	大買/
2020/09/17	48	20.95	47	21.00	20.95	1	1,925	0.05%
2020/09/16	149.4	20.91	150.3	20.98	20.80	-0.9	1,923	-0.05%	大買/大賣/
2020/09/15	115	21.12	151	21.16	21.05	-36	1,918	-1.88%	大買/大賣/
2020/09/14	180	21.20	195	21.36	21.20	-15	1,914	-0.78%	大買/大賣/
2020/09/11	199	21.45	151	21.63	21.20	48	1,886	2.54%	大買/大賣/
2020/09/10	95	22.24	264	22.21	22.05	-169	1,830	-9.23%	大賣/鉅額交易
2020/09/09	831	22.08	345	22.08	22.30	486	1,780	27.30%	大買/大賣/鉅額交易
2020/09/08	77	21.16	173	21.21	20.95	-96	1,663	-5.77%	大賣/
2020/09/07	332	21.77	194	21.81	21.75	138	1,626	8.48%	大買/大賣/鉅額交易
2020/09/04	315	20.87	24	20.81	21.10	291	1,579	18.42%	大買/鉅額交易
2020/09/03	186	20.93	74	20.97	20.90	112	1,549	7.23%	大買/鉅額交易
2020/09/02	73	20.88	101	21.05	20.90	-28	1,528	-1.83%	大賣/
2020/09/01	108	20.73	71	20.87	21.00	37	1,513	2.44%	大買/
2020/08/31	163	20.87	304	20.82	20.80	-141	1,462	-9.64%	大買/大賣/鉅額交易
2020/08/28	549	20.17	103	20.07	20.20	446	1,362	32.73%	大買/大賣/鉅額交易
2020/08/27	31.5	19.36	7	19.60	19.25	24.5	1,245	1.96%
2020/08/26	16	19.57	16	19.71	19.60	0	1,224	0.00%
2020/08/25	176	19.45	38	19.41	19.50	138	1,196	11.54%	大買/鉅額交易
2020/08/24	152	19.21	149	19.26	19.40	3	1,151	0.26%	大買/大賣/
2020/08/21	201	18.59	112	18.48	18.60	89	1,055	8.43%	大買/大賣/
2020/08/20	74	18.20	121	18.14	18.10	-47	1,025	-4.58%	大賣/
2020/08/19	76	18.59	3	18.50	18.50	73	998	7.31%
2020/08/18	45	18.72	18	18.48	18.45	27	985	2.74%
2020/08/17	82	18.42	11	18.56	18.60	71	978	7.26%
2020/08/14	37	18.04	0	0.00	18.00	37	934	3.96%
2020/08/13	2.3	18.08	2	17.93	18.00	0.3	920	0.03%
2020/08/12	0	0.00	8	17.56	17.70	-8	907	-0.88%
2020/08/11	29	17.51	15	17.50	17.50	14	909	1.54%
2020/08/10	6	17.64	0	0.00	17.65	6	915	0.66%
2020/08/07	0	0.00	26	17.43	17.40	-26	937	-2.77%
2020/08/06	0	0.00	32	17.44	17.45	-32	938	-3.41%
2020/08/05	0	0.00	22	17.33	17.40	-22	938	-2.34%
2020/08/04	0	0.00	41	17.28	17.20	-41	948	-4.32%
2020/08/03	11	17.20	65	17.21	17.20	-54	954	-5.66%
2020/07/31	1	17.25	67	17.28	17.25	-66	959	-6.88%
2020/07/30	19	16.95	2	17.45	17.45	17	979	1.74%
2020/07/29	4	16.79	1	16.85	16.85	3	984	0.30%
2020/07/28	3	16.67	85	16.55	16.60	-82	983	-8.34%
2020/07/27	7.3	17.16	97	17.04	16.95	-89.8	985	-9.10%
2020/07/24	0	0.00	82	17.26	17.25	-82	996	-8.23%
2020/07/23	1	17.60	0	0.00	17.65	1	992	0.10%
2020/07/22	2	17.80	0	0.00	17.85	2	1,001	0.20%
2020/07/21	16	17.77	0	0.00	17.75	16	1,004	1.59%
2020/07/20	17	17.45	42	17.58	17.60	-25	1,000	-2.50%
2020/07/17	0	0.00	38	17.72	17.75	-38	995	-3.82%
2020/07/16	4	17.80	6	17.80	17.85	-2	1,016	-0.20%
2020/07/15	31	17.82	62	17.80	17.80	-31	1,022	-3.03%
2020/07/14	6	17.90	44	17.81	17.80	-38	1,032	-3.68%
2020/07/13	23	17.87	17	17.98	18.00	6	1,035	0.58%
2020/07/10	12	17.97	80	17.98	17.90	-68	1,033	-6.58%
2020/07/09	45	18.24	5	18.15	18.20	40	1,032	3.87%
2020/07/08	36	17.84	2	18.05	18.05	34	1,027	3.31%
2020/07/07	39	17.93	35	17.80	17.80	4	1,026	0.39%
2020/07/06	33	17.80	0.4	17.75	17.85	32.6	1,039	3.13%
2020/07/03	8	17.70	54.2	17.62	17.70	-46.2	1,039	-4.44%
2020/07/02	202	18.35	4	18.38	18.45	198	1,020	19.41%	大買/鉅額交易
2020/07/01	547	18.27	16	18.30	18.25	531	964	55.05%	大買/鉅額交易
2020/06/30	111	18.05	11	18.06	18.10	100	957	10.45%	大買/
2020/06/29	67	17.94	6	17.99	17.90	61	957	6.37%
2020/06/24	44	18.01	9	18.00	18.05	35	953	3.67%
2020/06/23	11	17.97	4	17.95	18.00	7	953	0.73%
2020/06/22	56.4	18.17	7	18.00	18.00	49.4	971	5.08%
2020/06/19	558	18.26	7	18.29	18.10	551	979	56.23%	大買/鉅額交易
2020/06/18	51	18.24	1	18.25	18.30	50	983	5.09%
2020/06/17	75	18.22	6	18.20	18.30	69	993	6.95%
2020/06/16	54	18.06	6	18.05	18.20	48	1,000	4.80%
2020/06/15	18	17.74	62	17.71	17.70	-44	1,005	-4.38%
2020/06/12	2	17.15	57	17.48	17.60	-55	1,021	-5.38%
2020/06/11	4	17.90	82	17.91	17.90	-78	1,024	-7.61%
2020/06/10	34	18.17	2	18.18	18.20	32	1,009	3.17%
2020/06/09	39	18.18	0	0.00	18.10	39	1,015	3.84%
2020/06/08	3	18.30	0	0.00	18.15	3	1,016	0.30%
2020/06/05	20	18.46	0	0.00	18.45	20	1,010	1.98%
2020/06/04	26	18.51	0	0.00	18.50	26	1,015	2.56%
2020/06/03	65	18.41	0	0.00	18.45	65	1,016	6.39%
2020/06/02	1	18.00	1	18.00	18.00	0	994	0.00%
2020/06/01	14	17.71	14	17.94	18.00	0	999	0.00%
2020/05/28	2	17.85	2	17.70	17.70	0	992	0.00%
2020/05/27	10	17.84	0	0.00	18.00	10	991	1.01%
2020/05/26	1	17.90	5	17.96	17.80	-4	994	-0.40%
2020/05/25	2	17.85	19	17.87	17.95	-17	989	-1.72%
2020/05/22	1	18.05	0	0.00	18.00	1	987	0.10%
2020/05/21	14	18.10	2	18.10	18.10	12	971	1.24%
2020/05/20	7	18.05	1	18.05	18.10	6	967	0.62%
2020/05/18	4	18.00	4	17.95	18.05	0	957	0.00%
2020/05/14	2	18.20	11	17.85	17.90	-9	940	-0.96%
2020/05/11	6	17.87	1	17.70	18.00	5	915	0.55%
2020/05/08	0	0.00	2	18.00	18.00	-2	904	-0.22%
2020/05/06	2	17.95	2	17.90	17.95	0	910	0.00%
2020/05/05	0	0.00	5	17.86	17.85	-5	890	-0.56%
2020/04/30	0	0.00	0.5	17.95	18.00	-0.5	887	-0.05%
2020/04/29	0	0.00	3	17.70	17.85	-3	888	-0.34%
2020/04/24	0	0.00	1	17.05	17.15	-1	901	-0.11%
2020/04/23	6	17.05	4	17.15	17.15	2	907	0.22%
2020/04/22	1	16.70	1	17.10	17.10	0	909	0.00%
2020/04/21	4	17.23	4	16.95	16.95	0	911	0.00%
2020/04/20	4	17.45	4	17.50	17.50	0	902	0.00%
2020/04/17	9	17.34	1	17.35	17.35	8	909	0.88%
2020/04/16	0	0.00	4	16.95	17.15	-4	901	-0.44%
2020/04/15	39	17.07	5	17.10	17.10	34	891	3.81%
2020/04/14	39	16.81	4	16.71	16.85	35	888	3.94%
2020/04/13	4	16.95	0	0.00	16.70	4	878	0.46%
2020/04/10	1	16.65	1	16.45	16.65	0	861	0.00%
2020/04/09	5	16.35	6	16.33	16.30	-1	851	-0.12%
2020/04/08	10	15.60	5	15.90	15.90	5	825	0.61%
2020/04/07	4	15.30	0	0.00	15.50	4	812	0.49%
2020/04/06	27	15.12	2	15.10	15.20	25	809	3.09%
2020/04/01	1	14.65	0	0.00	15.15	1	826	0.12%
2020/03/31	1	14.85	0	0.00	14.85	1	817	0.12%
2020/03/30	4	14.69	4	14.80	14.80	0	808	0.00%
2020/03/27	1	14.70	1	14.75	14.70	0	803	0.00%
2020/03/26	7	14.69	5	14.70	14.70	2	783	0.26%
2020/03/25	5	14.99	5	14.80	14.80	0	753	0.00%
2020/03/24	5	14.80	6	14.67	14.70	-1	732	-0.14%
2020/03/23	9	14.46	11	14.57	14.50	-2	710	-0.28%
2020/03/20	5	14.52	5	14.37	14.55	0	696	0.00%
2020/03/19	6	13.38	18	13.61	13.30	-12	684	-1.75%
2020/03/18	24	14.04	15	14.27	14.10	9	672	1.34%
2020/03/17	5	14.73	5	14.71	14.45	0	652	0.00%
2020/03/16	5	15.39	24	15.30	15.20	-19	642	-2.96%
2020/03/13	9	15.29	55	15.23	15.60	-46	639	-7.19%
2020/03/12	16	16.68	11	16.55	16.45	5	625	0.80%
2020/03/11	2	17.50	2	17.13	17.10	0	617	0.00%
2020/03/10	19	17.51	4	17.45	17.55	15	608	2.47%
2020/03/09	6	17.98	2	18.10	17.70	4	603	0.66%
2020/03/06	3	18.40	12	18.36	18.40	-9	583	-1.54%
2020/03/05	1	18.45	0	0.00	18.55	1	580	0.17%
2020/03/04	1	18.35	2	18.35	18.35	-1	574	-0.17%
2020/03/02	8	18.33	0	0.00	18.40	8	564	1.42%
2020/02/27	1	18.40	11	18.45	18.50	-10	576	-1.73%
2020/02/26	0	0.00	2	18.40	18.35	-2	585	-0.34%
2020/02/24	0	0.00	18	18.35	18.50	-18	619	-2.91%
2020/02/21	0	0.00	5	18.51	18.55	-5	641	-0.78%
2020/02/20	1	18.60	1.3	18.50	18.55	-0.3	650	-0.04%
2020/02/19	10	18.60	0	0.00	18.60	10	652	1.53%
2020/02/17	10	18.45	1	18.45	18.50	9	654	1.37%
2020/02/14	0	0.00	1	18.50	18.50	-1	658	-0.15%
2020/02/13	1	18.55	2	18.55	18.55	-1	672	-0.15%
2020/02/12	0	0.00	8	18.42	18.50	-8	685	-1.17%
2020/02/11	2	18.45	0	0.00	18.40	2	686	0.29%
2020/02/10	0	0.00	1	18.00	18.10	-1	684	-0.15%
2020/02/07	0	0.00	13	18.30	18.35	-13	679	-1.91%
2020/02/06	0	0.00	14	18.53	18.50	-14	669	-2.09%
2020/02/05	0	0.00	5	18.40	18.40	-5	674	-0.74%
2020/02/04	3	18.50	0.6	18.45	18.45	2.4	665	0.36%
2020/02/03	5	18.27	6	18.49	18.40	-1	660	-0.15%
2020/01/31	9	18.88	3	19.07	19.00	6	644	0.93%
2020/01/30	3	19.03	5	18.91	18.85	-2	638	-0.31%
2020/01/20	5	19.68	2	19.80	19.70	3	618	0.49%
2020/01/13	0	0.00	2	19.20	19.20	-2	630	-0.32%
2020/01/03	1	18.80	0	0.00	18.80	1	691	0.14%
2019/12/31	1	18.90	0	0.00	18.85	1	681	0.15%
2019/12/27	24	18.85	3	19.07	19.05	21	671	3.13%
2019/12/20	2	18.73	0	0.00	18.70	2	652	0.31%
2019/12/19	3	18.78	2	18.75	18.75	1	652	0.15%
2019/12/18	3	18.80	0	0.00	18.80	3	652	0.46%
2019/12/17	2	18.75	0	0.00	18.75	2	654	0.31%
2019/12/12	2	18.70	0	0.00	18.75	2	647	0.31%
2019/12/11	0	0.00	1	18.85	18.85	-1	641	-0.16%
2019/12/10	0	0.00	1	18.80	18.80	-1	639	-0.16%
2019/12/06	2	18.85	2	18.90	18.85	0	637	0.00%
2019/12/05	1	18.95	0	0.00	19.00	1	636	0.16%
2019/12/04	0	0.00	5	18.79	18.75	-5	631	-0.79%
2019/12/03	0	0.00	2	18.95	18.90	-2	629	-0.32%
2019/12/02	0	0.00	2	18.80	18.95	-2	630	-0.32%
2019/11/27	4	18.98	0	0.00	19.00	4	637	0.63%
2019/11/26	6	18.92	2	18.88	18.95	4	635	0.63%
2019/11/25	17	19.03	6	19.22	18.95	11	619	1.78%
2019/11/20	22	19.35	3	19.28	19.40	19	575	3.30%
2019/11/19	0	0.00	1	18.95	18.95	-1	546	-0.18%
2019/11/14	1	18.85	0	0.00	18.85	1	545	0.18%
2019/11/13	3	18.95	0	0.00	18.85	3	548	0.55%
2019/11/11	0	0.00	10	19.08	19.05	-10	540	-1.85%
2019/11/07	0	0.00	1	18.70	18.70	-1	527	-0.19%
2019/11/06	3	18.78	0	0.00	18.75	3	531	0.56%
2019/11/05	0	0.00	0.4	18.70	18.75	-0.4	532	-0.08%
2019/11/04	0	0.00	1	18.75	18.85	-1	534	-0.19%
2019/10/30	1	18.65	4	18.70	18.70	-3	538	-0.56%
2019/10/29	9	18.83	0.9	18.65	18.75	8.1	536	1.52%
2019/10/25	2	19.05	0	0.00	19.00	2	550	0.36%
2019/10/24	1	18.90	0	0.00	19.00	1	549	0.18%
2019/10/23	5	18.90	0	0.00	18.90	5	556	0.90%
2019/10/22	3	18.98	0	0.00	18.95	3	587	0.51%
2019/10/21	1	18.85	4	19.05	19.00	-3	590	-0.51%
2019/10/17	2	18.80	0	0.00	18.80	2	556	0.36%
2019/10/16	38	18.79	0	0.00	18.80	38	550	6.90%
2019/10/14	28	18.40	3	18.37	18.35	25	551	4.53%
2019/10/07	0	0.00	5	18.09	18.10	-5	512	-0.98%
2019/10/02	0	0.00	2	18.10	18.20	-2	584	-0.34%
2019/10/01	4	18.08	0	0.00	18.20	4	660	0.61%
2019/09/27	2	18.00	2	18.15	18.00	0	685	0.00%
2019/09/26	0.3	18.25	22	18.39	18.30	-21.7	684	-3.17%
2019/09/24	0	0.00	2	18.60	18.65	-2	687	-0.29%
2019/09/20	0	0.00	4	18.76	18.75	-4	689	-0.58%
2019/09/19	0	0.00	1	18.75	18.70	-1	688	-0.15%
2019/09/18	45	18.74	3	18.73	18.85	42	690	6.08%
2019/09/17	0	0.00	2	18.75	18.80	-2	698	-0.29%
2019/09/16	4	18.90	0	0.00	18.90	4	723	0.55%
2019/09/12	23	18.88	7	18.84	18.90	16	735	2.18%
2019/09/11	0	0.00	3	18.70	18.65	-3	740	-0.41%
2019/09/09	0	0.00	1	18.85	18.85	-1	751	-0.13%
2019/09/04	0	0.00	2	19.18	19.20	-2	779	-0.26%
2019/09/03	0	0.00	20	19.24	19.30	-20	836	-2.39%
2019/09/02	1	18.90	1	18.70	18.90	0	870	0.00%
2019/08/30	0	0.00	2	18.45	18.60	-2	870	-0.23%
2019/08/28	0	0.00	3	18.55	18.60	-3	878	-0.34%
2019/08/23	0	0.00	2	18.40	18.90	-2	903	-0.22%
2019/08/22	0	0.00	5.7	18.33	18.40	-5.7	897	-0.64%
2019/08/21	35	18.14	0	0.00	18.15	35	910	3.84%
2019/08/19	5	18.00	0	0.00	18.10	5	919	0.54%
2019/08/16	0	0.00	96	18.25	18.30	-96	920	-10.43%
2019/08/15	0	0.00	2	17.75	18.25	-2	920	-0.22%
2019/08/14	0	0.00	4	18.30	18.10	-4	933	-0.43%
2019/08/12	0	0.00	3	18.67	18.60	-3	919	-0.33%
2019/08/08	0	0.00	1	18.55	18.70	-1	916	-0.11%
2019/08/07	3	18.25	3	18.25	18.20	0	910	0.00%
2019/08/06	6	18.06	4	18.08	18.15	2	911	0.22%
2019/08/05	4	18.49	0	0.00	18.50	4	945	0.42%
2019/08/02	2	18.53	0	0.00	18.55	2	955	0.21%
2019/08/01	0	0.00	1	19.20	19.00	-1	963	-0.10%
2019/07/31	0	0.00	0.1	19.15	19.25	-0.1	971	-0.01%
2019/07/30	4	19.05	0.6	19.05	19.10	3.4	986	0.34%
2019/07/25	10	19.61	5	19.61	19.55	5	954	0.52%
2019/07/24	20	20.06	25	20.03	19.80	-5	941	-0.53%
2019/07/23	2	19.75	3	19.50	19.75	-1	905	-0.11%
2019/07/22	0	0.00	4	19.38	19.40	-4	894	-0.45%
2019/07/19	18	19.30	2	19.30	19.35	16	888	1.80%
2019/07/18	5.8	19.20	0	0.00	19.30	5.8	883	0.66%
2019/07/17	88	19.37	19	19.31	19.25	69	877	7.86%
2019/07/16	0	0.00	20	19.26	19.30	-20	866	-2.31%
2019/07/15	38	19.34	4	19.35	19.50	34	854	3.98%
2019/07/12	0	0.00	2	19.28	19.25	-2	853	-0.23%
2019/07/11	27	19.70	4	19.60	19.60	23	843	2.73%
2019/07/10	27	19.50	0	0.00	19.70	27	830	3.25%
2019/07/09	15	19.37	0	0.00	19.35	15	806	1.86%
2019/07/08	12	19.68	0.1	19.50	19.60	11.9	782	1.52%
2019/07/05	27	19.89	11	19.51	19.50	16	766	2.09%
2019/07/04	13	18.50	23	18.68	18.70	-10	697	-1.43%
2019/07/03	0	0.00	30	18.14	18.15	-30	673	-4.46%
2019/07/02	0	0.00	5	17.92	18.10	-5	674	-0.74%
2019/07/01	0	0.00	6	17.91	17.90	-6	681	-0.88%
2019/06/28	0	0.00	4	17.83	17.80	-4	684	-0.58%
2019/06/27	28	17.79	1	17.60	17.85	27	698	3.87%
2019/06/26	0	0.00	9	17.59	17.55	-9	695	-1.29%
2019/06/25	2	17.60	10	17.60	17.60	-8	697	-1.15%
2019/06/24	10	17.60	0	0.00	17.65	10	699	1.43%
2019/06/21	6	18.05	0	0.00	17.95	6	694	0.86%
2019/06/20	5	18.06	0	0.00	18.10	5	675	0.74%
2019/06/19	22	18.09	4	18.10	18.10	18	666	2.70%
2019/06/18	0	0.00	39	18.27	18.10	-39	660	-5.91%
2019/06/17	17	18.19	27	18.18	18.20	-10	656	-1.52%
2019/06/14	4	18.15	1	18.05	18.05	3	658	0.46%
2019/06/13	8	18.10	0	0.00	18.15	8	662	1.21%
2019/06/12	70	18.40	20	18.12	18.15	50	663	7.54%
2019/06/11	33	18.85	24	18.92	18.55	9	643	1.40%
2019/06/10	65	18.12	10	18.17	18.40	55	591	9.29%
2019/06/06	3	17.70	0	0.00	17.80	3	554	0.54%
2019/06/05	0	0.00	5	17.79	17.80	-5	566	-0.88%
2019/06/04	10	17.76	2	17.70	17.80	8	570	1.40%
2019/06/03	17	17.90	0	0.00	17.90	17	591	2.87%
2019/05/30	14	17.57	0	0.00	17.60	14	596	2.35%
2019/05/29	9	17.65	26	17.62	17.55	-17	610	-2.78%
2019/05/28	29	17.80	1	18.00	17.75	28	610	4.59%
2019/05/27	4	17.60	0	0.00	17.95	4	594	0.67%
2019/05/24	18	17.58	0	0.00	17.60	18	582	3.09%
2019/05/23	6	17.50	0	0.00	17.50	6	587	1.02%
2019/05/22	0	0.00	2	17.60	17.70	-2	601	-0.33%
2019/05/21	9	17.67	4	17.63	17.60	5	605	0.83%
2019/05/17	0	0.00	1	17.20	17.30	-1	620	-0.16%
2019/05/16	0	0.00	2	17.23	17.20	-2	623	-0.32%
2019/05/15	7	17.23	0	0.00	17.25	7	623	1.12%
2019/05/14	7	17.15	0	0.00	17.15	7	626	1.12%
2019/05/13	1	17.30	0	0.00	17.25	1	621	0.16%
2019/05/10	0	0.00	1	17.30	17.40	-1	582	-0.17%
2019/05/08	5	17.87	1	17.80	17.85	4	547	0.73%
2019/05/06	0	0.00	1	17.30	17.20	-1	521	-0.19%
2019/05/03	0	0.00	8	17.38	17.40	-8	521	-1.53%
2019/05/02	0	0.00	4	17.20	17.35	-4	521	-0.77%
2019/04/30	0	0.00	2	17.05	17.20	-2	519	-0.39%
2019/04/29	1	17.00	0	0.00	17.10	1	520	0.19%
2019/04/26	0	0.00	10	17.14	17.10	-10	522	-1.91%
2019/04/25	0	0.00	12	17.21	17.25	-12	516	-2.33%
2019/04/24	0	0.00	10	17.29	17.30	-10	517	-1.93%
2019/04/23	0	0.00	6	17.35	17.25	-6	517	-1.16%
2019/04/22	0	0.00	5	17.31	17.35	-5	518	-0.96%
2019/04/19	0	0.00	5	17.35	17.30	-5	525	-0.95%
2019/04/18	0	0.00	50.2	17.33	17.30	-50.2	530	-9.47%
2019/04/17	49	17.42	30.2	17.34	17.50	18.8	531	3.54%
2019/04/16	0	0.00	11	17.30	17.30	-11	531	-2.07%
2019/04/15	1	17.35	1	17.35	17.35	0	534	0.00%
2019/04/12	0	0.00	13	17.45	17.35	-13	536	-2.42%
2019/04/11	0	0.00	7	17.55	17.55	-7	535	-1.31%
2019/04/10	0	0.00	5.2	17.59	17.65	-5.2	537	-0.97%
2019/04/09	6	17.57	3	17.70	17.65	3	537	0.56%
2019/04/08	0	0.00	3	17.73	17.70	-3	541	-0.55%
2019/04/03	1	17.75	49	17.57	17.65	-48	538	-8.92%
2019/04/02	1	17.55	38	17.57	17.80	-37	529	-6.99%
2019/04/01	2	17.30	35	17.39	17.50	-33	524	-6.29%
2019/03/29	3	17.33	17	17.30	17.30	-14	512	-2.73%
2019/03/28	0	0.00	16	17.36	17.35	-16	519	-3.08%
2019/03/27	0	0.00	9	17.32	17.25	-9	516	-1.74%
2019/03/25	0	0.00	15	17.24	17.20	-15	515	-2.91%
2019/03/22	0	0.00	1	17.35	17.30	-1	511	-0.20%
2019/03/21	0	0.00	3	17.33	17.30	-3	511	-0.59%
2019/03/20	17	17.38	2	17.35	17.35	15	512	2.93%
2019/03/19	11	17.49	1	17.65	17.45	10	514	1.95%
2019/03/18	51	17.30	0	0.00	17.45	51	507	10.05%
2019/03/15	49	17.39	0	0.00	17.35	49	500	9.78%
2019/03/14	41	17.74	0	0.00	17.60	41	495	8.28%
2019/03/13	17	18.06	0	0.00	18.00	17	493	3.44%
2019/03/12	6	18.18	1.6	18.09	18.15	4.4	491	0.89%
2019/03/11	1	18.15	0	0.00	18.20	1	496	0.20%
2019/03/08	39	17.90	14	18.00	17.90	25	491	5.09%
2019/03/07	14	18.07	5	18.20	18.00	9	495	1.82%
2019/03/06	23	17.53	1	18.05	17.90	22	483	4.55%
2019/03/05	19	17.21	2	17.23	17.30	17	455	3.73%
2019/03/04	38	17.16	1	17.05	17.25	37	450	8.22%
2019/02/27	20	16.92	0	0.00	16.90	20	433	4.61%
2019/02/26	5	16.90	0	0.00	16.85	5	429	1.17%
2019/02/25	8	16.93	0	0.00	16.85	8	427	1.87%
2019/02/22	4	16.88	1	16.90	16.90	3	425	0.71%
2019/02/21	29	17.08	2	16.90	16.85	27	419	6.43%
2019/02/20	19	16.50	5	16.47	16.45	14	400	3.49%
2019/02/19	0	0.00	4	16.30	16.35	-4	393	-1.02%
2019/02/18	2	16.00	40	16.06	16.20	-38	383	-9.90%
2019/02/15	0	0.00	23	15.44	15.50	-23	362	-6.34%
2019/02/13	0	0.00	34	15.30	15.55	-34	362	-9.37%
2019/02/12	0.3	15.20	14	15.23	15.30	-13.7	365	-3.75%
2019/02/11	0	0.00	24	15.22	15.15	-24	371	-6.47%
2019/01/30	0	0.00	9	15.20	15.15	-9	369	-2.43%
2019/01/29	0	0.00	11	15.15	15.20	-11	373	-2.95%
2019/01/28	0	0.00	6	15.18	15.15	-6	374	-1.60%
2019/01/25	0.3	15.05	16	15.19	15.15	-15.7	376	-4.17%
2019/01/24	0.1	15.10	16	15.20	15.15	-15.9	374	-4.23%
2019/01/23	0	0.00	14	15.17	15.25	-14	376	-3.72%
2019/01/21	0	0.00	14	15.24	15.25	-14	381	-3.67%
2019/01/18	0	0.00	8	15.15	15.15	-8	387	-2.07%
2019/01/17	0	0.00	33	15.25	15.20	-33	391	-8.43%
2019/01/16	0	0.00	19	15.39	15.25	-19	394	-4.82%
2019/01/14	2	15.65	0	0.00	15.60	2	394	0.51%
2019/01/11	25	15.70	0	0.00	15.70	25	397	6.29%
2019/01/10	13	15.55	0	0.00	15.65	13	390	3.33%
2019/01/09	7	15.60	0	0.00	15.65	7	390	1.79%
2019/01/07	5	15.55	0	0.00	15.60	5	393	1.27%
2019/01/04	21	15.46	0	0.00	15.55	21	397	5.28%
2019/01/03	10	15.55	0	0.00	15.60	10	429	2.33%
2019/01/02	12	15.55	0	0.00	15.60	12	430	2.79%
2018/12/28	20	15.50	7	15.45	15.60	13	429	3.02%
2018/12/25	2	15.40	8	15.40	15.45	-6	446	-1.35%
2018/12/20	1	15.30	1	15.35	15.40	0	445	0.00%
2018/12/19	0	0.00	16	15.33	15.35	-16	447	-3.58%
2018/12/18	1	15.35	0	0.00	15.40	1	452	0.22%
2018/12/17	6	15.23	0	0.00	15.40	6	460	1.30%
2018/12/14	22	15.24	0	0.00	15.35	22	467	4.71%
2018/12/13	24	15.34	0	0.00	15.40	24	467	5.14%
2018/12/12	8	15.34	0	0.00	15.35	8	466	1.72%
2018/12/11	1	15.15	0	0.00	15.25	1	461	0.22%
2018/12/10	3	15.02	0	0.00	15.10	3	462	0.65%
2018/12/07	10	15.16	0	0.00	15.20	10	470	2.13%
2018/12/06	20	15.00	69	15.01	15.10	-49	473	-10.36%
2018/12/05	0	0.00	2	15.10	15.20	-2	469	-0.43%
2018/12/04	27.2	15.33	6	15.35	15.25	21.2	473	4.48%
2018/12/03	1	15.35	0	0.00	15.40	1	462	0.22%
2018/11/30	21	15.34	2	15.33	15.30	19	455	4.17%
2018/11/29	0	0.00	1.6	15.29	15.45	-1.6	457	-0.35%
2018/11/28	9	15.10	2	15.05	15.10	7	443	1.58%
2018/11/26	55	14.99	1	14.95	15.00	54	445	12.13%
2018/11/23	13	14.97	0	0.00	14.95	13	445	2.92%
2018/11/22	12	15.01	0	0.00	15.00	12	445	2.70%
2018/11/21	14	14.91	0	0.00	15.00	14	440	3.18%
2018/11/20	9	14.97	0	0.00	15.05	9	436	2.06%
2018/11/19	10	14.92	0	0.00	15.00	10	433	2.31%
2018/11/16	11	14.86	1	14.85	14.90	10	429	2.33%
2018/11/15	0	0.00	1	14.80	14.90	-1	426	-0.23%
2018/11/09	0	0.00	1	14.70	14.65	-1	414	-0.24%
2018/11/08	16	14.54	0	0.00	14.70	16	409	3.91%
2018/11/07	2	14.45	0	0.00	14.50	2	403	0.50%
2018/11/05	1	14.20	0	0.00	14.30	1	400	0.25%
2018/10/31	0	0.00	8	14.20	14.30	-8	401	-1.99%
2018/10/24	0	0.00	5	14.26	14.40	-5	388	-1.29%
2018/10/23	0	0.00	37	14.35	14.40	-37	383	-9.65%
2018/10/22	0	0.00	4	14.34	14.40	-4	383	-1.04%
2018/10/19	0	0.00	46	14.17	14.25	-46	380	-12.08%
2018/10/18	0	0.00	7	14.29	14.30	-7	378	-1.85%
2018/10/17	4	14.40	22	14.29	14.30	-18	376	-4.78%
2018/10/16	0	0.00	13	14.32	14.35	-13	375	-3.46%
2018/10/15	0	0.00	92	14.37	14.40	-92	369	-24.90%
2018/10/12	1	14.20	81	14.27	14.45	-80	362	-22.08%
2018/10/11	1	14.70	2	14.43	14.35	-1	355	-0.28%
2018/10/09	3	14.92	0	0.00	15.10	3	319	0.94%
2018/10/08	4	14.90	0	0.00	14.95	4	317	1.26%
2018/10/05	6	15.00	0	0.00	14.95	6	315	1.90%
2018/10/04	9	15.23	0	0.00	15.25	9	297	3.02%
2018/10/03	29	15.22	0	0.00	15.30	29	289	10.01%
2018/10/02	1	15.20	0	0.00	15.25	1	280	0.36%
2018/10/01	0	0.00	1	15.10	15.20	-1	270	-0.37%
2018/09/25	0	0.00	2	15.25	15.20	-2	262	-0.76%
2018/09/20	2	14.95	1	14.95	14.90	1	241	0.41%
2018/09/19	37	14.90	0	0.00	14.90	37	235	15.70%
2018/09/18	0	0.00	1	14.85	14.85	-1	238	-0.42%
2018/09/17	10	14.85	0	0.00	14.75	10	244	4.10%
2018/09/14	2	14.85	0	0.00	14.90	2	249	0.80%
2018/09/10	1	14.75	1	14.75	14.50	0	240	0.00%
2018/09/07	11	14.53	0	0.00	14.35	11	236	4.65%
2018/09/05	1.6	14.53	0	0.00	14.50	1.6	241	0.66%
2018/08/22	0	0.00	2	14.10	14.05	-2	306	-0.65%
2018/08/03	3	13.95	0	0.00	14.00	3	310	0.97%
2018/08/02	3	13.95	0	0.00	14.00	3	313	0.96%
2018/08/01	1	14.05	0	0.00	14.10	1	312	0.32%
2018/07/31	2	14.00	0	0.00	14.05	2	310	0.64%
2018/07/18	23	14.14	0	0.00	14.15	23	312	7.37%
2018/07/11	1	14.00	2	14.05	14.00	-1	308	-0.32%
2018/07/10	8	14.12	0	0.00	14.10	8	310	2.58%
2018/07/09	3	14.02	7	14.04	14.10	-4	311	-1.28%
2018/07/06	7	13.96	0	0.00	14.05	7	312	2.24%
2018/07/05	5	14.10	2	14.18	14.05	3	312	0.96%
2018/07/04	7	14.19	0	0.00	14.20	7	311	2.25%
2018/07/03	6	14.32	0	0.00	14.25	6	312	1.92%
2018/07/02	0	0.00	4	14.43	14.40	-4	314	-1.27%
2018/06/29	1	14.40	0	0.00	14.50	1	314	0.32%
2018/06/28	2	14.40	0	0.00	14.40	2	317	0.63%
2018/06/27	2	14.60	0	0.00	14.55	2	315	0.63%
2018/06/26	0	0.00	0.2	15.00	15.10	-0.2	309	-0.08%
2018/06/12	0	0.00	1	15.30	15.30	-1	305	-0.33%
2018/06/11	0	0.00	2	15.40	15.40	-2	304	-0.66%
2018/06/05	0	0.00	1	15.05	15.00	-1	240	-0.42%
2018/06/01	0	0.00	10	15.00	14.95	-10	239	-4.17%
2018/05/31	0	0.00	7	14.90	14.95	-7	241	-2.90%
2018/05/18	5	14.92	0	0.00	14.95	5	270	1.85%
2018/05/16	0.1	14.90	0	0.00	14.95	0.1	278	0.04%
2018/05/04	0	0.00	2	15.00	15.05	-2	369	-0.54%
2018/04/25	0	0.00	3	14.90	14.95	-3	415	-0.72%
2018/04/24	2	14.90	0	0.00	14.95	2	424	0.47%
2018/04/16	0	0.00	1	15.15	15.10	-1	467	-0.21%
2018/04/12	2	15.10	0	0.00	15.10	2	482	0.41%
2018/04/10	0	0.00	1	15.15	15.15	-1	497	-0.20%
2018/04/09	0	0.00	6.7	15.09	15.15	-6.7	513	-1.31%
2018/04/03	0	0.00	1	14.90	15.10	-1	520	-0.19%
2018/04/02	0	0.00	1	15.00	14.95	-1	543	-0.18%
2018/03/30	0	0.00	3	15.00	14.95	-3	562	-0.53%
2018/03/23	10	14.90	0	0.00	14.90	10	620	1.61%
2018/03/21	0	0.00	0.2	15.10	15.20	-0.2	625	-0.04%
2018/03/20	0	15.20	0	0.00	15.20	0	629	0.00%
2018/03/15	0	0.00	1	15.30	15.25	-1	726	-0.14%
2018/03/13	0	0.00	0.2	15.20	15.25	-0.2	732	-0.02%
2018/03/09	0	0.00	1	15.20	15.10	-1	738	-0.14%
2018/03/07	0	0.00	3	15.10	15.10	-3	748	-0.40%
2018/03/02	0	0.00	2	15.35	15.30	-2	870	-0.23%
2018/02/26	1	15.45	16	15.50	15.45	-15	898	-1.67%
2018/02/22	3	15.45	0	0.00	15.50	3	908	0.33%
2018/02/21	0	15.40	0	0.00	15.45	0	932	0.00%
2018/02/12	1	15.40	0.8	15.35	15.40	0.2	940	0.02%
2018/02/09	0	15.30	0	0.00	15.40	0	957	0.00%
2018/02/08	0	15.50	6	15.45	15.55	-6	989	-0.61%
2018/02/07	0	0.00	9	15.57	15.55	-9	993	-0.91%
2018/02/06	0	15.30	0	0.00	15.35	0	987	0.00%
2018/02/05	0	15.70	0	0.00	15.75	0	973	0.00%
2018/02/01	1	15.85	0	0.00	15.90	1	959	0.10%
2018/01/31	1	15.85	0	0.00	15.85	1	953	0.10%
2018/01/30	1	16.35	3	16.08	16.00	-2	944	-0.21%
2018/01/29	6	16.35	0	0.00	16.35	6	919	0.65%
2018/01/24	2	16.45	0	0.00	16.35	2	906	0.22%
2018/01/17	55	16.20	2	16.15	16.25	53	873	6.07%
2018/01/12	0	16.15	0	0.00	16.25	0	895	0.00%
2018/01/11	7	16.14	0	0.00	16.10	7	894	0.78%
2018/01/10	2	16.20	0	0.00	16.30	2	895	0.22%
2018/01/09	0	0.00	2	16.23	16.20	-2	886	-0.23%
2018/01/08	0	0.00	13	16.27	16.30	-13	889	-1.46%
2018/01/04	0	0.00	35.7	16.17	16.25	-35.7	886	-4.02%
2018/01/03	0	0.00	28	16.13	16.20	-28	879	-3.18%
2018/01/02	1	16.20	1	16.20	16.20	0	864	0.00%