仁寶 (2324)-統一-嘉義券商分點個股進出

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

仁寶

(2324)

可現股當沖

股價
38.15
漲跌
▼2.15
漲幅
-5.33%
成交量
93,685張
產業
上市電腦週邊類股
1801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

仁寶 (2324)籌碼相關－統一-嘉義券商分點個股進出

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

統一-嘉義券商分點個股進出
統一-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	40	38.84	8	38.61	38.15	32	33,266	0.10%
2024/05/22	47	39.18	69	40.00	40.30	-22	32,107	-0.07%
2024/05/21	0.3	36.25	4	36.34	36.75	-3.7	29,821	-0.01%
2024/05/20	7	36.89	0	0.00	36.75	7	29,697	0.02%
2024/05/17	4.3	37.21	0	0.00	37.10	4.3	29,730	0.01%
2024/05/16	0	0.00	3	37.53	37.45	-3	29,809	-0.01%
2024/05/15	21	37.51	25	37.54	36.55	-4	30,121	-0.01%
2024/05/14	20	37.43	28	38.12	37.35	-8	30,051	-0.03%
2024/05/13	1	36.25	0	0.00	36.50	1	28,937	0.00%
2024/05/10	7	36.34	0	0.00	36.40	7	29,174	0.02%
2024/05/09	0	0.00	1	35.95	36.25	-1	29,187	0.00%
2024/05/08	1	35.65	1	35.85	36.00	0	29,033	0.00%
2024/05/07	1	35.20	0	0.00	35.60	1	29,106	0.00%
2024/05/06	10	35.83	11	35.43	35.60	-1	29,050	0.00%
2024/05/03	1	35.20	2	35.63	35.10	-1	29,716	0.00%
2024/05/02	2	35.05	5	35.20	35.05	-3	30,087	-0.01%
2024/04/30	0	0.00	1	35.95	35.80	-1	30,122	0.00%
2024/04/29	0	0.00	3	36.50	36.35	-3	30,559	-0.01%
2024/04/25	1	35.25	2	35.25	35.50	-1	32,093	0.00%
2024/04/24	0	0.00	2	35.28	35.50	-2	32,671	-0.01%
2024/04/23	2	34.65	0	0.00	34.50	2	32,739	0.01%
2024/04/22	2	34.45	0	0.00	34.20	2	32,862	0.01%
2024/04/19	1	35.20	0	0.00	35.30	1	32,811	0.00%
2024/04/18	0	0.00	5	36.05	36.05	-5	32,823	-0.02%
2024/04/17	0	0.00	1	35.75	35.60	-1	33,090	0.00%
2024/04/16	5	35.81	0	0.00	35.30	5	33,636	0.01%
2024/04/15	0	0.00	1	36.50	36.30	-1	34,543	0.00%
2024/04/12	1	36.40	1	36.70	36.40	0	35,140	0.00%
2024/04/11	2	36.38	1	36.60	36.85	1	35,475	0.00%
2024/04/10	1	37.00	6	36.94	36.60	-5	36,142	-0.01%
2024/04/09	0	0.00	7	36.46	36.45	-7	36,798	-0.02%
2024/04/08	4	36.01	0	0.00	35.95	4	37,651	0.01%
2024/04/03	2	36.65	4	36.98	36.55	-2	38,743	-0.01%
2024/04/02	4	36.70	4	36.90	36.85	0	40,335	0.00%
2024/04/01	6	36.62	5	36.78	36.55	1	42,947	0.00%
2024/03/29	11	35.63	6	35.64	36.20	5	45,500	0.01%
2024/03/28	6	38.20	17	38.16	38.30	-11	46,371	-0.02%
2024/03/27	2.5	38.21	7	38.09	38.10	-4.5	47,113	-0.01%
2024/03/26	8.5	38.05	2	37.88	37.90	6.5	49,405	0.01%
2024/03/25	1	38.85	3	38.78	38.55	-2	53,777	0.00%
2024/03/22	13	39.05	5	38.86	38.65	8	54,284	0.01%
2024/03/21	0	0.00	4	38.44	38.40	-4	54,988	-0.01%
2024/03/20	6	38.07	5	38.25	37.90	1	54,984	0.00%
2024/03/19	1	37.20	2	37.40	37.20	-1	55,002	0.00%
2024/03/18	3	36.93	2	36.90	36.90	1	55,410	0.00%
2024/03/15	3	36.90	0	0.00	37.00	3	55,491	0.01%
2024/03/14	1	36.70	1	37.05	36.65	0	55,260	0.00%
2024/03/13	1	37.55	7	37.16	36.70	-6	55,030	-0.01%
2024/03/12	7	36.36	6	37.10	37.20	1	54,872	0.00%
2024/03/11	0	0.00	7	36.86	36.90	-7	54,603	-0.01%
2024/03/08	7	36.90	7	36.82	36.65	0	54,474	0.00%
2024/03/07	13	36.94	1	36.25	36.55	12	54,118	0.02%
2024/03/06	9	37.74	2	37.70	37.55	7	53,599	0.01%
2024/03/05	4	37.90	2	37.83	37.80	2	53,461	0.00%
2024/03/04	23	39.05	29	39.73	38.00	-6	52,965	-0.01%
2024/03/01	0	0.00	2	36.55	36.70	-2	49,312	0.00%
2024/02/29	3	35.78	16	36.35	36.50	-13	49,162	-0.03%
2024/02/27	21	36.66	20	37.68	36.50	1	48,643	0.00%
2024/02/23	3	36.43	12	36.41	36.20	-9	47,759	-0.02%
2024/02/22	8	36.73	6	36.83	36.75	2	47,852	0.00%
2024/02/21	1	36.60	0	36.70	36.75	1	47,736	0.00%
2024/02/19	3	36.17	6	36.79	36.90	-3	47,640	-0.01%
2024/02/16	12	36.83	7	36.59	36.85	5	47,432	0.01%
2024/02/15	0	0.00	3	35.40	35.80	-3	46,988	-0.01%
2024/02/02	52	36.69	56	36.01	35.80	-4	46,629	-0.01%
2024/02/01	3	36.10	8	36.18	36.40	-5	46,487	-0.01%
2024/01/31	1	35.60	17	35.94	35.85	-16	46,345	-0.03%
2024/01/30	8	36.19	4	36.05	36.00	4	46,228	0.01%
2024/01/29	9	35.81	8	35.99	36.35	1	46,094	0.00%
2024/01/26	23	35.93	18	35.93	35.50	5	45,936	0.01%
2024/01/25	3	37.33	4	37.59	37.20	-1	45,153	0.00%
2024/01/24	29	37.07	3	37.23	36.85	26	44,784	0.06%
2024/01/23	5	37.35	7	37.45	37.55	-2	44,688	0.00%
2024/01/22	12	37.31	6	37.39	37.60	6	44,242	0.01%
2024/01/19	22	36.30	6	35.96	36.30	16	43,240	0.04%
2024/01/18	21	34.99	6	35.31	34.80	15	42,754	0.04%
2024/01/17	2	34.55	1	34.90	34.55	1	42,118	0.00%
2024/01/16	4	35.04	0	0.00	35.00	4	41,998	0.01%
2024/01/15	17	35.78	1	36.40	35.55	16	41,748	0.04%
2024/01/12	3	35.50	1	35.30	35.60	2	41,713	0.00%
2024/01/11	5	35.85	4	36.05	36.10	1	41,571	0.00%
2024/01/10	36	36.47	35	35.87	35.85	1	41,583	0.00%
2024/01/09	41	37.20	24	37.04	36.95	17	41,042	0.04%
2024/01/08	66	37.52	207	37.75	37.75	-141	40,032	-0.35%	大賣/鉅額交易
2024/01/05	86	37.46	64	36.99	36.95	22	39,758	0.06%
2024/01/04	145	37.40	159.6	37.30	37.30	-14.6	39,379	-0.04%	大買/大賣/
2024/01/03	159.1	38.82	144.5	38.12	38.10	14.6	38,862	0.04%	大買/大賣/
2024/01/02	122	39.13	119	39.44	39.55	3	38,130	0.01%	大買/大賣/
2023/12/29	64	39.45	112.1	39.93	39.85	-48.1	37,329	-0.13%	大賣/
2023/12/28	116.2	39.55	7	39.67	38.95	109.2	36,084	0.30%	大買/鉅額交易
2023/12/27	24	40.05	38.2	40.07	40.20	-14.2	34,511	-0.04%
2023/12/26	25	38.68	77.3	38.61	39.05	-52.3	31,846	-0.16%
2023/12/25	180	37.14	62	36.66	37.10	118	29,191	0.40%	大買/鉅額交易
2023/12/22	20.3	36.06	6	36.02	36.10	14.3	27,245	0.05%
2023/12/21	25	36.95	18	37.02	36.70	7	26,262	0.03%
2023/12/20	18	36.55	53	37.03	37.40	-35	23,885	-0.15%
2023/12/19	4	34.04	47	34.31	34.00	-43	19,249	-0.22%
2023/12/18	38	34.71	11	34.70	34.60	27	18,792	0.14%
2023/12/15	0	0.00	6	33.00	33.05	-6	17,746	-0.03%
2023/12/14	7	33.95	7	33.70	33.65	0	17,422	0.00%
2023/12/13	12	33.51	7.3	33.53	33.75	4.7	16,926	0.03%
2023/12/12	2	32.55	13	32.40	32.00	-11	16,677	-0.07%
2023/12/11	0	0.00	6	32.08	32.20	-6	16,723	-0.04%
2023/12/07	1	31.10	1	31.50	30.95	0	16,698	0.00%
2023/12/06	7	31.29	1	31.40	31.25	6	16,978	0.04%
2023/12/04	0	0.00	10	30.70	30.60	-10	17,041	-0.06%
2023/12/01	0	0.00	3	30.50	30.35	-3	17,274	-0.02%
2023/11/29	0	0.00	4	30.90	30.75	-4	17,308	-0.02%
2023/11/22	10	30.70	0	0.00	30.80	10	19,074	0.05%
2023/11/20	0	0.00	5	30.50	30.75	-5	20,759	-0.02%
2023/11/17	0	0.00	1	30.35	30.35	-1	21,344	0.00%
2023/11/16	3	30.12	2	30.15	30.00	1	22,307	0.00%
2023/11/15	5	30.30	0	0.00	30.25	5	23,218	0.02%
2023/11/13	0	0.00	6	30.05	30.10	-6	27,522	-0.02%
2023/11/09	3	29.55	0	0.00	29.60	3	33,727	0.01%
2023/11/08	3	30.00	0	0.00	29.95	3	35,377	0.01%
2023/11/07	1	29.35	1	29.50	29.40	0	35,719	0.00%
2023/11/06	0	0.00	0.1	29.80	29.80	-0.1	36,046	0.00%
2023/11/03	1	29.00	1	29.05	28.95	0	36,127	0.00%
2023/11/02	1	29.20	1	29.30	29.10	0	36,526	0.00%
2023/10/31	5	28.33	6	28.28	28.05	-1	37,021	0.00%
2023/10/27	3	29.60	0	0.00	29.05	3	37,367	0.01%
2023/10/26	0	29.05	10	28.74	29.05	-10	37,935	-0.03%
2023/10/25	0	29.25	0	0.00	29.05	0	38,055	0.00%
2023/10/24	0	29.40	0	0.00	29.45	0	38,267	0.00%
2023/10/23	2	28.48	1	28.50	28.45	1	38,367	0.00%
2023/10/20	0	29.00	3	29.00	28.80	-3	39,091	-0.01%
2023/10/18	8	28.76	4	28.76	28.95	4	40,159	0.01%
2023/10/17	2	29.50	2	29.53	29.35	0	40,677	0.00%
2023/10/16	3	29.48	0	0.00	29.50	3	43,130	0.01%
2023/10/13	2	29.93	1	30.10	30.20	1	46,846	0.00%
2023/10/06	1	30.45	1	30.45	30.50	0	50,264	0.00%
2023/10/04	1	30.40	0	0.00	30.50	1	50,368	0.00%
2023/10/03	3	30.90	3	31.10	30.90	0	50,569	0.00%
2023/09/28	8	30.84	1	31.20	30.70	7	50,653	0.01%
2023/09/27	5	30.90	0	0.00	31.00	5	50,576	0.01%
2023/09/26	1	30.75	15	30.78	30.70	-14	50,905	-0.03%
2023/09/25	1	30.80	0	0.00	30.60	1	51,029	0.00%
2023/09/21	0	0.00	1	30.20	30.55	-1	51,904	0.00%
2023/09/20	0	0.00	2	30.60	30.55	-2	51,754	0.00%
2023/09/19	1	30.95	5	31.00	30.95	-4	51,653	-0.01%
2023/09/15	3	31.62	0	0.00	31.80	3	52,131	0.01%
2023/09/14	0	0.00	2	31.95	31.85	-2	52,095	0.00%
2023/09/13	2	31.10	1	31.25	31.40	1	52,884	0.00%
2023/09/12	1	31.35	1	31.40	31.35	0	54,129	0.00%
2023/09/11	20	31.45	0	0.00	30.80	20	54,301	0.04%
2023/09/08	0	0.00	1	31.55	31.75	-1	54,225	0.00%
2023/09/07	2.1	31.38	1	31.40	31.40	1.1	54,489	0.00%
2023/09/05	5	31.97	0	0.00	32.00	5	54,492	0.01%
2023/09/04	2	31.50	3	31.65	31.85	-1	54,597	0.00%
2023/09/01	2.1	31.90	1.5	31.85	31.80	0.6	54,596	0.00%
2023/08/31	6	31.92	2	31.98	31.90	4	54,525	0.01%
2023/08/30	1	33.00	16	32.90	32.90	-15	54,063	-0.03%
2023/08/29	5.1	33.40	1	33.75	33.35	4.1	54,588	0.01%
2023/08/28	2	32.95	0	0.00	33.00	2	54,608	0.00%
2023/08/24	10.5	34.18	14	33.70	33.95	-3.5	54,612	-0.01%
2023/08/23	3	34.30	3	34.40	34.40	0	54,144	0.00%
2023/08/22	17	35.56	12	34.90	34.75	5	54,201	0.01%
2023/08/21	4.1	35.07	4	35.20	34.65	0.1	53,634	0.00%
2023/08/18	28	36.01	11.5	35.80	34.75	16.5	53,128	0.03%
2023/08/17	48	37.07	29	37.08	37.00	19	51,737	0.04%
2023/08/16	24	34.66	22	35.13	35.95	2	49,308	0.00%
2023/08/15	187	35.85	222.5	35.81	35.80	-35.5	47,305	-0.08%	大買/大賣/
2023/08/14	6	33.23	15	32.83	32.75	-9	43,592	-0.02%
2023/08/11	0	0.00	12	30.75	30.75	-12	42,224	-0.03%
2023/08/10	13	30.37	0	0.00	30.00	13	42,016	0.03%
2023/08/09	2	31.45	4	31.21	31.55	-2	41,821	0.00%
2023/08/08	2	31.30	3	31.40	31.40	-1	41,932	0.00%
2023/08/07	4	30.71	20	30.90	30.95	-16	41,845	-0.04%
2023/08/02	6	29.78	0	0.00	29.45	6	41,937	0.01%
2023/08/01	3.2	30.01	6	30.16	30.30	-2.8	41,504	-0.01%
2023/07/31	17.2	30.60	0	0.00	30.45	17.2	41,356	0.04%
2023/07/28	4	30.90	5	31.25	31.30	-1	40,709	0.00%
2023/07/27	4	31.13	6	31.25	30.95	-2	40,510	0.00%
2023/07/26	8.1	31.05	22	31.30	31.65	-13.9	40,367	-0.03%
2023/07/25	1	32.10	34	32.36	31.80	-33	40,130	-0.08%
2023/07/24	38	31.55	2	31.70	31.65	36	39,360	0.09%
2023/07/21	2	31.20	2	30.68	31.05	0	38,783	0.00%
2023/07/20	4.1	30.44	3.7	30.48	30.45	0.3	38,203	0.00%
2023/07/19	36	32.11	33	32.07	31.10	3	37,560	0.01%
2023/07/18	159	35.93	105	36.65	34.45	54	35,272	0.15%	大買/大賣/
2023/07/17	10	32.33	4.2	33.10	33.55	5.8	31,798	0.02%
2023/07/14	4	29.94	3	29.93	30.50	1	30,673	0.00%
2023/07/13	4	31.54	4	31.59	30.55	0	30,077	0.00%
2023/07/10	1	28.75	0	0.00	28.70	1	28,477	0.00%
2023/07/07	0.2	29.30	0	0.00	29.20	0.2	28,339	0.00%
2023/07/05	0	0.00	9.6	30.39	30.05	-9.6	27,977	-0.03%
2023/07/04	0	0.00	8	30.50	30.25	-8	28,041	-0.03%
2023/07/03	5	29.25	1	29.70	29.70	4	27,839	0.01%
2023/06/30	5.1	29.20	0	0.00	29.25	5.1	27,788	0.02%
2023/06/29	5	29.30	0	0.00	29.50	5	27,774	0.02%
2023/06/27	2	28.70	0	0.00	28.75	2	27,184	0.01%
2023/06/26	0.1	28.85	0	0.00	29.10	0.1	27,173	0.00%
2023/06/21	0	0.00	1	29.20	29.35	-1	27,009	0.00%
2023/06/20	1.1	28.73	0	0.00	28.90	1.1	26,804	0.00%
2023/06/19	12.1	28.21	20	28.07	28.55	-7.9	26,509	-0.03%
2023/06/16	11	29.94	13	29.95	29.90	-2	25,537	-0.01%
2023/06/15	5	28.55	0	0.00	28.70	5	24,314	0.02%
2023/06/14	6	28.64	8	28.64	28.55	-2	24,163	-0.01%
2023/06/13	12	28.91	6	28.93	29.00	6	24,213	0.02%
2023/06/12	0	0.00	2	28.40	28.50	-2	23,926	-0.01%
2023/06/08	0	0.00	1	28.50	28.20	-1	23,909	0.00%
2023/06/07	2.2	28.07	2	28.15	28.45	0.2	23,649	0.00%
2023/06/02	0	0.00	8.5	28.36	28.40	-8.5	22,916	-0.04%
2023/06/01	4.2	26.88	0	0.00	27.30	4.2	22,195	0.02%
2023/05/31	0	0.00	8	27.55	27.85	-8	21,705	-0.04%
2023/05/30	1.1	27.45	0	0.00	27.55	1.1	20,963	0.01%
2023/05/29	13	28.40	2	28.00	28.15	11	20,625	0.05%
2023/05/26	0.1	27.25	3	27.63	27.55	-2.9	19,923	-0.01%
2023/05/25	0	0.00	15	27.35	27.35	-15	19,340	-0.08%
2023/05/24	0	0.00	3	26.80	27.00	-3	18,896	-0.02%
2023/05/22	1	26.70	1.1	26.69	26.70	-0.1	18,037	0.00%
2023/05/19	1	26.10	4	26.25	26.40	-3	17,650	-0.02%
2023/05/18	0	0.00	5.1	26.62	26.45	-5.1	17,539	-0.03%
2023/05/17	0.1	25.95	3	26.25	26.35	-2.9	17,261	-0.02%
2023/05/16	0	0.00	2.4	25.94	26.00	-2.4	16,926	-0.01%
2023/05/15	1.1	25.85	5.3	25.87	25.90	-4.2	16,867	-0.03%
2023/05/10	0	0.00	5	25.35	25.60	-5	16,053	-0.03%
2023/05/09	0	0.00	9	25.25	25.35	-9	15,868	-0.06%
2023/05/04	1	24.15	0	0.00	24.15	1	15,642	0.01%
2023/05/03	0	0.00	1	24.40	24.40	-1	15,683	-0.01%
2023/04/28	0	0.00	0	24.00	23.95	0	15,869	0.00%
2023/04/27	0.1	23.80	0	0.00	23.75	0.1	15,757	0.00%
2023/04/26	4.2	23.75	0	0.00	23.75	4.2	15,773	0.03%
2023/04/24	2	23.95	1	23.95	23.95	1	15,494	0.01%
2023/04/21	2	24.40	4	24.48	24.40	-2	15,237	-0.01%
2023/04/20	3	24.35	0	0.00	24.15	3	14,956	0.02%
2023/04/19	11	25.64	13	25.61	25.65	-2	14,496	-0.01%
2023/04/18	2	25.15	0	0.00	25.15	2	13,798	0.01%
2023/04/17	0.1	25.25	0	0.00	25.15	0.1	13,663	0.00%
2023/04/14	5	25.39	3	25.25	25.25	2	13,369	0.01%
2023/04/12	0	0.00	5	25.70	25.75	-5	13,085	-0.04%
2023/04/07	0.1	25.40	5	25.59	25.65	-4.9	12,730	-0.04%
2023/04/06	0	0.00	7	25.28	25.45	-7	12,503	-0.06%
2023/03/31	0	0.00	4	25.35	25.25	-4	12,322	-0.03%
2023/03/30	0	0.00	18	25.03	25.25	-18	12,469	-0.14%
2023/03/29	0	0.00	2	24.80	24.80	-2	12,536	-0.02%
2023/03/28	0	0.00	20	24.75	24.70	-20	12,867	-0.16%
2023/03/23	0	0.00	1	24.90	24.85	-1	13,642	-0.01%
2023/03/22	0	0.00	5	24.65	24.70	-5	13,471	-0.04%
2023/03/20	1	24.05	0	0.00	24.00	1	13,388	0.01%
2023/03/17	0	0.00	15	24.12	24.20	-15	13,338	-0.11%
2023/03/16	0	0.00	5	23.80	24.20	-5	13,026	-0.04%
2023/03/14	1	24.45	0	0.00	24.35	1	12,691	0.01%
2023/03/13	1	24.45	1	24.65	24.65	0	12,629	0.00%
2023/03/10	0	0.00	5	24.65	24.65	-5	12,437	-0.04%
2023/03/09	0	0.00	10	24.80	24.75	-10	12,385	-0.08%
2023/03/06	0	0.00	3	24.52	24.85	-3	12,786	-0.02%
2023/03/03	0	0.00	0.1	24.30	24.40	-0.1	12,706	0.00%
2023/03/02	2	24.15	0	0.00	24.25	2	12,801	0.02%
2023/02/24	1	24.15	1	24.20	24.15	0	12,860	0.00%
2023/02/23	0	0.00	4	24.08	24.15	-4	12,846	-0.03%
2023/02/22	1	23.50	0	0.00	23.70	1	12,771	0.01%
2023/02/21	3	23.65	2	23.65	23.65	1	12,798	0.01%
2023/02/17	0	0.00	5	23.60	23.55	-5	13,002	-0.04%
2023/02/16	10	23.60	0	0.00	23.50	10	13,193	0.08%
2023/02/15	3	23.42	1	23.50	23.50	2	13,040	0.02%
2023/02/14	5	23.52	0	0.00	23.50	5	12,968	0.04%
2023/02/13	2	23.35	0	0.00	23.70	2	12,924	0.02%
2023/02/10	0	0.00	0.1	23.55	23.45	-0.1	12,848	0.00%
2023/02/09	20	23.55	0	0.00	23.55	20	12,789	0.16%
2023/02/07	0.1	23.60	1	23.65	23.60	-0.9	12,873	-0.01%
2023/02/06	0	0.00	9	23.49	23.40	-9	12,765	-0.07%
2023/02/02	10	22.95	25	23.04	23.05	-15	12,592	-0.12%
2023/01/31	1	22.65	0	0.00	22.60	1	12,547	0.01%
2023/01/12	23	22.76	3	22.70	22.70	20	12,602	0.16%
2023/01/05	0	0.00	20	23.10	23.00	-20	13,362	-0.15%
2023/01/03	0	0.00	2	23.10	23.20	-2	13,536	-0.01%
2022/12/30	0	0.00	3	23.05	23.05	-3	13,484	-0.02%
2022/12/29	0	0.00	2	22.98	23.05	-2	13,441	-0.01%
2022/12/28	0	0.00	1	22.85	22.95	-1	13,509	-0.01%
2022/12/27	0	0.00	3	23.05	23.00	-3	13,663	-0.02%
2022/12/26	0	0.00	1	23.00	23.00	-1	13,737	-0.01%
2022/12/23	0	0.00	48	22.85	22.95	-48	13,967	-0.34%
2022/12/22	0	0.00	1	22.80	22.85	-1	14,309	-0.01%
2022/12/20	1	22.55	1	22.70	22.70	0	14,104	0.00%
2022/12/19	1	22.65	2	22.45	22.85	-1	13,870	-0.01%
2022/12/16	4	21.93	5	21.79	22.85	-1	13,275	-0.01%
2022/12/12	2.1	21.63	2	21.73	21.95	0.1	14,126	0.00%
2022/12/09	3	21.85	0	0.00	21.95	3	14,698	0.02%
2022/12/08	2	21.63	2	21.60	21.65	0	14,836	0.00%
2022/12/07	3	21.42	3	21.53	21.65	0	14,967	0.00%
2022/12/06	2	21.68	3	21.68	21.70	-1	14,916	-0.01%
2022/12/05	0.1	21.75	0	0.00	21.85	0.1	14,939	0.00%
2022/12/02	1	21.55	1.3	21.60	21.55	-0.3	14,949	0.00%
2022/12/01	3.3	21.64	3	21.55	21.55	0.3	14,917	0.00%
2022/11/30	4	21.39	4	21.51	21.65	0	14,812	0.00%
2022/11/29	2.1	21.38	2.1	21.46	21.50	0	14,615	0.00%
2022/11/28	1.1	21.36	11	21.30	21.75	-9.9	14,614	-0.07%
2022/11/25	5.1	21.44	3	21.52	21.60	2.1	14,694	0.01%
2022/11/24	0.1	21.40	0	0.00	21.85	0.1	14,705	0.00%
2022/11/22	10.1	20.79	10	20.85	20.90	0.1	14,772	0.00%
2022/11/21	5.1	21.23	3	21.10	21.10	2.1	14,560	0.01%
2022/11/18	2	21.50	2	21.63	21.65	0	14,424	0.00%
2022/11/17	4	21.49	3	21.58	21.60	1	14,440	0.01%
2022/11/16	2	21.85	12	21.85	21.70	-10	14,421	-0.07%
2022/11/15	4	21.84	4	21.94	21.95	0	14,465	0.00%
2022/11/14	4.1	21.79	4	21.90	22.00	0.1	14,450	0.00%
2022/11/11	0	0.00	5	22.00	22.05	-5	14,255	-0.04%
2022/11/08	1.1	21.31	3	21.35	21.45	-1.9	14,680	-0.01%
2022/11/07	0.1	21.40	0	0.00	21.45	0.1	14,641	0.00%
2022/11/04	1.1	20.81	1	20.95	21.30	0.1	14,700	0.00%
2022/11/03	1.1	20.76	1	20.85	20.90	0.1	14,689	0.00%
2022/11/02	1.1	20.95	1	21.00	21.15	0.1	14,700	0.00%
2022/11/01	2.1	21.03	2	20.90	20.90	0.1	14,687	0.00%
2022/10/28	0.1	20.80	0	0.00	20.75	0.1	14,713	0.00%
2022/10/27	13.1	20.62	3	20.63	20.60	10.1	14,779	0.07%
2022/10/26	1	20.65	2	20.55	20.55	-1	14,771	-0.01%
2022/10/25	2.1	20.70	2	20.75	20.75	0.1	14,761	0.00%
2022/10/24	1.1	20.85	1	20.75	20.75	0.1	14,776	0.00%
2022/10/21	0	0.00	2	21.10	20.85	-2	14,742	-0.01%
2022/10/20	5	21.00	0	0.00	21.05	5	14,553	0.03%
2022/10/19	1	21.10	1	21.20	21.05	0	14,367	0.00%
2022/10/18	2	21.13	0	0.00	21.15	2	14,133	0.01%
2022/10/17	1	21.15	0	0.00	21.25	1	14,114	0.01%
2022/10/14	0.1	21.50	0	0.00	21.40	0.1	14,140	0.00%
2022/10/13	0	0.00	4	21.55	21.70	-4	14,249	-0.03%
2022/10/12	0	0.00	5	21.65	21.50	-5	14,308	-0.03%
2022/10/11	1.1	21.50	0	0.00	21.35	1.1	14,472	0.01%
2022/10/07	1	21.70	1	21.60	21.60	0	14,351	0.00%
2022/10/06	2.1	21.73	1	21.80	21.70	1.1	14,403	0.01%
2022/10/04	2	21.95	4	21.70	21.70	-2	14,551	-0.01%
2022/10/03	0.1	21.65	0	0.00	21.45	0.1	14,387	0.00%
2022/09/30	0.1	21.65	0	0.00	21.70	0.1	14,324	0.00%
2022/09/29	1	21.80	0	0.00	21.75	1	14,197	0.01%
2022/09/28	0.1	21.75	0	0.00	21.70	0.1	14,069	0.00%
2022/09/27	0.1	21.90	0	0.00	21.80	0.1	13,909	0.00%
2022/09/26	1	21.95	0	0.00	21.90	1	13,779	0.01%
2022/09/23	2	22.20	0	0.00	22.10	2	13,858	0.01%
2022/09/22	12	22.10	2	22.10	22.05	10	14,166	0.07%
2022/09/21	1	22.30	0	0.00	22.25	1	13,819	0.01%
2022/09/16	15	22.45	0	0.00	22.50	15	12,936	0.12%
2022/09/14	2	22.63	1	22.55	22.55	1	12,235	0.01%
2022/09/12	5	23.00	0	0.00	23.00	5	12,357	0.04%
2022/09/08	5	22.45	0	0.00	23.00	5	12,637	0.04%
2022/09/07	0	0.00	1	22.45	22.45	-1	12,564	-0.01%
2022/09/01	0	0.00	1	22.55	22.65	-1	12,518	-0.01%
2022/08/31	1	22.75	0	0.00	22.75	1	12,353	0.01%
2022/08/29	1	22.65	0	0.00	22.65	1	12,292	0.01%
2022/08/24	1	22.90	0	0.00	22.95	1	12,345	0.01%
2022/08/22	10	22.81	0	0.00	23.15	10	12,917	0.08%
2022/08/18	0	0.00	7	22.75	22.75	-7	12,949	-0.05%
2022/08/17	1	22.50	0	0.00	22.60	1	13,083	0.01%
2022/08/16	6	22.47	7	22.41	22.50	-1	13,170	-0.01%
2022/08/15	9.1	22.44	2	22.45	22.45	7.1	13,258	0.05%
2022/08/12	1	23.05	1	23.10	23.05	0	12,964	0.00%
2022/08/11	0.1	23.15	4	23.15	23.25	-3.9	13,032	-0.03%
2022/08/09	1	23.00	0	0.00	23.10	1	13,341	0.01%
2022/08/08	0	0.00	1	23.05	23.10	-1	13,627	-0.01%
2022/08/05	0	23.00	10	23.08	22.95	-10	13,998	-0.07%
2022/08/02	0	0.00	1	22.95	22.95	-1	14,540	-0.01%
2022/08/01	0	0.00	1	23.05	23.10	-1	14,559	-0.01%
2022/07/26	0.1	22.60	0	0.00	22.60	0.1	14,942	0.00%
2022/07/25	0	0.00	5	22.55	22.80	-5	15,025	-0.03%
2022/07/22	0	0.00	6	22.63	22.70	-6	15,281	-0.04%
2022/07/21	0	0.00	10	22.20	22.40	-10	15,449	-0.06%
2022/07/20	2	22.05	0	0.00	22.10	2	15,553	0.01%
2022/07/19	11	21.70	1	21.75	21.95	10	15,823	0.06%
2022/07/18	3	21.75	1	21.90	21.90	2	16,960	0.01%
2022/07/15	1	21.90	0	0.00	21.85	1	17,240	0.01%
2022/07/13	5	22.00	11	22.17	22.25	-6	17,912	-0.03%
2022/07/12	1.1	21.56	5	21.85	21.85	-3.9	18,063	-0.02%
2022/07/11	0.1	21.95	0	0.00	21.90	0.1	18,099	0.00%
2022/07/06	8.1	21.65	0	0.00	21.40	8.1	18,669	0.04%
2022/07/05	9.1	22.07	7	22.26	22.15	2.1	18,745	0.01%
2022/07/04	0	0.00	4	22.40	22.30	-4	18,905	-0.02%
2022/06/29	0.1	22.60	1	22.60	22.55	-0.9	18,902	0.00%
2022/06/16	2	22.80	0	0.00	22.75	2	18,705	0.01%
2022/06/13	3	23.07	0	0.00	23.00	3	20,222	0.01%
2022/06/09	0	0.00	0	23.15	23.00	0	20,190	0.00%
2022/06/07	0	0.00	2	23.00	23.00	-2	20,200	-0.01%
2022/06/01	0	0.00	4	23.00	23.05	-4	20,525	-0.02%
2022/05/31	0	0.00	16	23.00	23.00	-16	20,364	-0.08%
2022/05/27	0	0.00	1	22.90	22.80	-1	19,772	-0.01%
2022/05/25	1	22.40	0	0.00	22.60	1	19,846	0.01%
2022/05/24	1	22.30	0	0.00	22.20	1	19,892	0.01%
2022/05/23	13	22.30	0	0.00	22.20	13	19,825	0.07%
2022/05/20	20	22.63	0	0.00	22.60	20	19,757	0.10%
2022/05/17	0	0.00	20	23.00	22.90	-20	19,367	-0.10%
2022/05/16	0	0.00	13	22.86	23.00	-13	19,276	-0.07%
2022/05/13	4.1	22.36	4	22.48	22.90	0.1	19,087	0.00%
2022/05/12	0	0.00	1.3	22.98	23.00	-1.3	18,806	-0.01%
2022/05/11	0	0.00	1	22.90	23.00	-1	18,636	-0.01%
2022/05/10	10	22.20	1	22.85	23.05	9	18,654	0.05%
2022/05/09	0	0.00	2	22.60	22.65	-2	18,542	-0.01%
2022/05/06	0	0.00	16	22.50	22.60	-16	18,525	-0.09%
2022/05/05	0.3	22.70	0	0.00	22.55	0.3	18,546	0.00%
2022/05/04	0	0.00	11	22.38	22.65	-11	18,562	-0.06%
2022/05/03	1	22.20	0	0.00	22.10	1	18,536	0.01%
2022/04/29	1.1	22.06	1	22.20	22.25	0.1	18,661	0.00%
2022/04/28	16.2	21.85	0	0.00	22.00	16.2	18,851	0.09%
2022/04/27	13.1	22.00	3	22.00	22.10	10.1	18,641	0.05%
2022/04/26	1.1	22.41	0	0.00	22.60	1.1	18,406	0.01%
2022/04/25	8	22.19	1	22.30	22.20	7	18,360	0.04%
2022/04/22	24	22.81	5	22.83	22.80	19	17,961	0.11%
2022/04/21	6	25.40	12	25.34	25.40	-6	16,765	-0.04%
2022/04/20	13	25.20	0	0.00	25.20	13	16,338	0.08%
2022/04/19	7.2	25.32	0	0.00	25.20	7.2	16,006	0.04%
2022/04/18	3	25.35	0	0.00	25.40	3	15,785	0.02%
2022/04/14	0	25.65	0	0.00	25.40	0	15,513	0.00%
2022/04/13	7	25.48	0	0.00	25.70	7	15,426	0.05%
2022/04/12	11	25.41	0	0.00	25.35	11	15,428	0.07%
2022/04/11	2	25.60	4	25.70	25.65	-2	15,208	-0.01%
2022/04/08	2	26.05	0	0.00	26.15	2	14,879	0.01%
2022/04/07	4	26.41	0	0.00	26.05	4	14,650	0.03%
2022/04/06	0	0.00	23	26.90	26.90	-23	14,276	-0.16%
2022/04/01	1	26.65	0	0.00	26.90	1	14,110	0.01%
2022/03/30	0	0.00	1	26.90	26.90	-1	13,893	-0.01%
2022/03/28	1	26.80	0	0.00	27.20	1	14,061	0.01%
2022/03/24	1	26.75	0	0.00	26.90	1	14,299	0.01%
2022/03/23	3	26.82	4	26.96	26.75	-1	14,477	-0.01%
2022/03/22	2	26.80	0	0.00	27.00	2	14,460	0.01%
2022/03/21	3	26.78	0	0.00	26.80	3	14,428	0.02%
2022/03/18	0	0.00	2	26.95	27.00	-2	14,336	-0.01%
2022/03/17	2	26.90	4	27.03	26.80	-2	14,138	-0.01%
2022/03/16	42	26.81	18	26.71	27.00	24	14,342	0.17%
2022/03/15	0	0.00	11	25.75	25.80	-11	13,601	-0.08%
2022/03/14	2	25.83	15	25.91	25.90	-13	13,626	-0.10%
2022/03/11	0	0.00	4	25.85	25.85	-4	13,620	-0.03%
2022/03/10	0	0.00	1	25.55	25.70	-1	13,782	-0.01%
2022/03/09	1	25.20	0	0.00	25.30	1	13,886	0.01%
2022/03/08	6	25.14	1	25.25	25.10	5	13,954	0.04%
2022/03/07	10	25.12	4	25.29	25.35	6	13,844	0.04%
2022/03/02	0	0.00	1	25.80	25.75	-1	14,040	-0.01%
2022/03/01	0	0.00	4	25.75	25.80	-4	13,999	-0.03%
2022/02/25	3	25.33	0	0.00	25.40	3	13,959	0.02%
2022/02/24	1.1	25.41	0	0.00	25.50	1.1	13,889	0.01%
2022/02/22	1.1	25.45	1	25.55	25.85	0.1	13,908	0.00%
2022/02/21	2	25.55	0	0.00	25.65	2	13,934	0.01%
2022/02/18	2	25.48	2	25.65	25.75	0	14,037	0.00%
2022/02/17	1	25.35	1	25.40	25.50	0	14,139	0.00%
2022/02/16	2	25.33	7	25.36	25.35	-5	14,317	-0.03%
2022/02/15	5	25.27	5	25.31	25.25	0	14,661	0.00%
2022/02/14	0.1	25.60	0	0.00	25.50	0.1	14,562	0.00%
2022/02/11	1	25.55	1	25.70	25.75	0	14,683	0.00%
2022/02/10	1	25.60	1	25.70	25.70	0	14,630	0.00%
2022/02/09	2	25.65	0	0.00	25.80	2	14,471	0.01%
2022/02/08	3	25.52	0	0.00	25.55	3	14,365	0.02%
2022/01/26	0	0.00	12	25.26	25.20	-12	14,168	-0.08%
2022/01/25	2	25.15	0	0.00	25.25	2	14,108	0.01%
2022/01/24	15	25.25	15	25.10	25.45	0	14,016	0.00%
2022/01/19	4	25.33	22	25.45	25.45	-18	13,645	-0.13%
2022/01/18	0	0.00	52	25.44	25.45	-52	13,570	-0.38%
2022/01/14	6	24.90	0	0.00	25.15	6	13,448	0.04%
2022/01/13	0	0.00	4	25.00	25.00	-4	13,383	-0.03%
2022/01/12	21	24.80	7	25.06	24.90	14	13,374	0.10%
2022/01/11	1	24.85	0	0.00	25.00	1	13,316	0.01%
2022/01/10	0	0.00	7	24.75	24.85	-7	13,251	-0.05%
2022/01/07	0	0.00	2	24.75	24.75	-2	13,251	-0.02%
2022/01/05	0	0.00	6	24.45	24.55	-6	13,282	-0.05%
2021/12/29	0	0.00	4	24.15	24.25	-4	13,801	-0.03%
2021/12/27	2	24.05	1	24.10	24.15	1	14,016	0.01%
2021/12/24	0	0.00	1	23.90	24.05	-1	14,162	-0.01%
2021/12/23	2	23.85	1	23.85	23.80	1	14,345	0.01%
2021/12/21	2	23.88	2	23.95	23.85	0	14,301	0.00%
2021/12/20	1	23.95	1	24.00	23.90	0	14,237	0.00%
2021/12/17	2	24.10	1	24.15	24.00	1	14,247	0.01%
2021/12/15	1	23.80	0	0.00	23.75	1	14,593	0.01%
2021/12/14	12	23.81	2	23.85	23.85	10	14,837	0.07%
2021/12/13	4	24.06	0	0.00	24.05	4	14,932	0.03%
2021/12/10	15	24.35	14	24.45	24.30	1	15,016	0.01%
2021/12/09	0	0.00	3	23.83	24.00	-3	14,564	-0.02%
2021/12/08	1.2	23.66	10.5	23.70	23.60	-9.3	14,393	-0.06%
2021/12/07	3.3	23.70	0	0.00	23.75	3.3	14,292	0.02%
2021/12/06	5	23.39	6	23.68	23.85	-1	14,248	-0.01%
2021/12/03	2.2	23.33	0	0.00	23.30	2.2	14,120	0.02%
2021/12/02	0	0.00	2	23.40	23.35	-2	14,198	-0.01%
2021/12/01	1	23.40	2	23.35	23.45	-1	14,217	-0.01%
2021/11/30	1	23.35	0	0.00	23.15	1	14,157	0.01%
2021/11/29	1	23.40	0	0.00	23.35	1	13,775	0.01%
2021/11/26	2	23.48	0	0.00	23.40	2	13,747	0.01%
2021/11/23	0.3	23.60	0	0.00	23.55	0.3	13,803	0.00%
2021/11/22	6	23.40	0	0.00	23.55	6	13,715	0.04%
2021/11/19	2	23.48	0	0.00	23.55	2	13,665	0.01%
2021/11/18	2.5	23.59	0	0.00	23.60	2.5	13,652	0.02%
2021/11/17	3	23.60	0	0.00	23.75	3	13,573	0.02%
2021/11/16	1.3	23.65	0.6	23.70	23.70	0.7	13,647	0.01%
2021/11/15	7	23.57	1	23.70	23.70	6	13,673	0.04%
2021/11/12	16.1	23.86	5	23.84	23.90	11.1	13,587	0.08%
2021/11/11	6	24.00	1	24.05	24.10	5	13,693	0.04%
2021/11/10	3.1	24.03	1	24.10	24.15	2.1	13,861	0.01%
2021/11/09	1.1	24.25	0	0.00	24.35	1.1	13,777	0.01%
2021/11/08	0	0.00	9	24.37	24.40	-9	13,820	-0.07%
2021/11/04	0.1	24.45	0	0.00	24.30	0.1	14,145	0.00%
2021/11/03	0	0.00	2	24.35	24.55	-2	14,093	-0.01%
2021/11/02	0	0.00	0.6	24.40	24.20	-0.6	14,152	0.00%
2021/11/01	3.1	24.28	1	24.15	24.20	2.1	14,143	0.01%
2021/10/29	3.1	24.58	1	24.50	24.45	2.1	14,135	0.01%
2021/10/28	1.1	24.75	0	0.00	24.85	1.1	14,038	0.01%
2021/10/27	2	24.78	0	0.00	24.80	2	14,068	0.01%
2021/10/22	0	0.00	2	24.25	24.30	-2	14,325	-0.01%
2021/10/21	0	0.00	1	24.10	24.00	-1	14,203	-0.01%
2021/10/20	2	23.95	2	24.03	23.90	0	14,157	0.00%
2021/10/19	2	23.98	2	23.95	23.90	0	14,188	0.00%
2021/10/18	7	24.05	1	24.10	24.05	6	14,411	0.04%
2021/10/15	1	24.05	1	24.10	24.05	0	14,547	0.00%
2021/10/14	0	0.00	2	24.30	24.15	-2	14,556	-0.01%
2021/10/08	0	0.00	1	24.20	24.15	-1	14,498	-0.01%
2021/10/05	0.2	23.40	0	0.00	23.40	0.2	14,554	0.00%
2021/10/04	0	0.00	2	23.55	23.60	-2	14,670	-0.01%
2021/10/01	0.7	23.47	0	0.00	23.60	0.7	14,639	0.00%
2021/09/30	0.1	23.65	0	0.00	23.60	0.1	14,627	0.00%
2021/09/29	0.1	23.70	3	23.65	23.85	-2.9	14,576	-0.02%
2021/09/28	1	23.90	0	0.00	24.00	1	14,479	0.01%
2021/09/27	0	0.00	8	24.19	24.30	-8	14,433	-0.06%
2021/09/23	5	24.05	0	24.00	24.00	5	14,687	0.03%
2021/09/22	0	0.00	11	23.72	24.05	-11	14,591	-0.08%
2021/09/17	1.1	23.50	0	0.00	23.50	1.1	14,235	0.01%
2021/09/16	0	0.00	10	23.60	23.60	-10	14,007	-0.07%
2021/09/15	5	23.44	1	23.45	23.40	4	14,018	0.03%
2021/09/14	3	22.95	10.2	23.00	23.10	-7.2	14,051	-0.05%
2021/09/13	0	0.00	1	22.85	22.90	-1	14,292	-0.01%
2021/09/10	0.2	22.80	0	0.00	22.80	0.2	14,456	0.00%
2021/09/09	0	0.00	1	22.75	22.65	-1	14,787	-0.01%
2021/09/08	0	0.00	35	22.80	22.80	-35	15,007	-0.23%
2021/09/07	0	0.00	1	22.70	23.00	-1	15,172	-0.01%
2021/09/06	1	22.75	0	0.00	22.65	1	15,204	0.01%
2021/09/03	0	0.00	1	22.85	22.80	-1	15,320	-0.01%
2021/09/02	0	0.00	5	22.70	22.55	-5	15,551	-0.03%
2021/08/31	0	0.00	5	22.70	22.90	-5	15,853	-0.03%
2021/08/30	10	22.65	1	22.55	22.70	9	15,925	0.06%
2021/08/24	1	22.55	2	22.45	22.55	-1	16,090	-0.01%
2021/08/23	2	22.45	0	0.00	22.35	2	16,045	0.01%
2021/08/20	4	22.41	12	22.42	22.35	-8	16,081	-0.05%
2021/08/19	0.1	22.15	0	0.00	22.30	0.1	16,144	0.00%
2021/08/18	1.1	22.25	0	0.00	22.30	1.1	15,964	0.01%
2021/08/17	1	22.15	11	22.15	22.30	-10	15,900	-0.06%
2021/08/16	0.1	21.65	264	21.70	21.70	-263.9	15,513	-1.70%	大賣/鉅額交易
2021/08/11	1	21.70	5	21.80	21.80	-4	16,849	-0.02%
2021/08/10	1	21.75	2	21.70	21.85	-1	17,030	-0.01%
2021/08/06	1	21.45	0	0.00	21.45	1	17,339	0.01%
2021/08/05	17	21.50	0	0.00	21.55	17	17,850	0.10%
2021/08/04	0.3	21.54	0	0.00	21.45	0.3	18,453	0.00%
2021/08/03	0.1	21.55	0	0.00	21.55	0.1	18,878	0.00%
2021/07/30	11	21.50	7	21.55	21.60	4	19,314	0.02%
2021/07/28	3.1	21.63	2	21.63	21.75	1.1	19,507	0.01%
2021/07/27	1	21.85	0	0.00	21.85	1	19,971	0.01%
2021/07/26	0	21.90	2	21.85	21.85	-2	20,249	-0.01%
2021/07/23	1.6	21.94	22	21.87	21.90	-20.4	20,511	-0.10%
2021/07/22	5	22.00	2	21.85	22.00	3	20,972	0.01%
2021/07/21	1	22.00	2	22.00	22.00	-1	21,041	0.00%
2021/07/20	1.2	21.97	0	0.00	22.05	1.2	21,251	0.01%
2021/07/16	0	0.00	5	22.15	22.15	-5	23,230	-0.02%
2021/07/15	0.1	22.15	30	22.10	22.15	-30	23,471	-0.13%
2021/07/14	4.1	22.20	0	0.00	22.20	4.1	23,724	0.02%
2021/07/13	0	0.00	1	22.10	22.20	-1	23,976	0.00%
2021/07/12	6	22.09	0	0.00	22.10	6	24,047	0.02%
2021/07/09	0	22.10	32	22.05	22.10	-32	24,178	-0.13%
2021/07/07	90	22.35	2	22.30	22.30	88	24,722	0.36%
2021/07/01	1	22.05	0	0.00	22.00	1	25,664	0.00%
2021/06/29	13	22.02	3	22.07	22.05	10	26,300	0.04%
2021/06/28	48.2	22.05	1	22.00	22.00	47.2	27,021	0.17%
2021/06/25	0.1	22.25	0	0.00	22.05	0.1	28,652	0.00%
2021/06/24	1	22.10	0	0.00	22.10	1	29,580	0.00%
2021/06/22	118.1	22.40	0	0.00	22.30	118.1	29,422	0.40%	大買/鉅額交易
2021/06/21	1	22.70	0	0.00	22.60	1	29,223	0.00%
2021/06/18	3	23.18	0	0.00	23.05	3	29,234	0.01%
2021/06/17	2	23.00	1	22.85	23.05	1	29,140	0.00%
2021/06/16	15	22.65	0	0.00	23.00	15	29,508	0.05%
2021/06/15	2	22.55	3	22.40	22.50	-1	29,564	0.00%
2021/06/10	1	22.60	0	0.00	22.85	1	29,604	0.00%
2021/06/09	3	23.00	0	0.00	22.95	3	29,422	0.01%
2021/06/08	1	23.10	0	0.00	23.15	1	29,258	0.00%
2021/06/07	0.2	23.05	0	0.00	23.05	0.2	29,400	0.00%
2021/06/04	1.4	23.18	0	0.00	23.20	1.4	29,270	0.00%
2021/06/02	0	0.00	1	23.60	23.10	-1	29,417	0.00%
2021/05/31	0	0.00	20	23.35	23.45	-20	29,720	-0.07%
2021/05/28	1	23.45	0	0.00	23.30	1	29,823	0.00%
2021/05/27	13	23.39	17	23.16	23.40	-4	30,018	-0.01%
2021/05/26	0	0.00	4	23.26	23.30	-4	30,132	-0.01%
2021/05/25	20	23.25	0	0.00	23.35	20	30,387	0.07%
2021/05/24	10	23.30	0	0.00	23.30	10	30,466	0.03%
2021/05/21	57	23.71	48	25.06	23.30	9	30,619	0.03%
2021/05/20	9	23.47	5	23.27	23.15	4	29,730	0.01%
2021/05/19	12	22.71	5.4	22.67	22.80	6.6	29,611	0.02%
2021/05/18	1.4	22.44	4	22.68	22.90	-2.6	29,662	-0.01%
2021/05/17	2.1	21.72	3	21.77	21.90	-0.9	29,711	0.00%
2021/05/14	0.1	23.00	0	0.00	22.70	0.1	29,477	0.00%
2021/05/12	11	22.45	5	22.07	22.35	6	28,977	0.02%
2021/05/11	5	23.61	0	0.00	23.50	5	28,510	0.02%
2021/05/10	9	24.08	1	24.30	24.30	8	28,151	0.03%
2021/05/07	5	24.34	0	0.00	24.55	5	28,250	0.02%
2021/05/05	3	23.70	20	23.68	23.90	-17	28,795	-0.06%
2021/05/04	13	23.48	20	23.85	23.50	-7	28,742	-0.02%
2021/05/03	2	24.38	6	24.40	24.35	-4	28,422	-0.01%
2021/04/29	1	25.10	6.1	25.08	25.00	-5.1	28,268	-0.02%
2021/04/28	11	24.99	52	25.09	24.90	-41	28,069	-0.15%
2021/04/27	30	24.57	1	24.65	24.65	29	28,040	0.10%
2021/04/26	99	24.73	162	24.70	24.75	-63	27,948	-0.23%	大賣/
2021/04/23	185	24.63	0	0.00	24.80	185	27,869	0.66%	大買/鉅額交易
2021/04/22	15.1	27.56	10	27.66	27.40	5.1	27,381	0.02%
2021/04/21	0	0.00	8	27.66	27.80	-8	26,955	-0.03%
2021/04/20	13	27.70	5	27.70	27.75	8	26,708	0.03%
2021/04/19	7	27.69	4	27.54	27.55	3	26,542	0.01%
2021/04/16	3	27.13	5	27.00	27.15	-2	26,408	-0.01%
2021/04/15	1	26.80	0	0.00	26.70	1	26,404	0.00%
2021/04/13	18	27.15	1	27.20	26.80	17	26,419	0.06%
2021/04/12	26	27.28	2	27.50	27.20	24	26,390	0.09%
2021/04/09	10	27.25	10	27.20	27.20	0	26,267	0.00%
2021/04/08	13	27.15	9	27.23	27.15	4	26,006	0.02%
2021/04/07	1	27.15	9	27.05	27.10	-8	25,692	-0.03%
2021/04/06	2	27.13	1	27.20	27.05	1	25,436	0.00%
2021/04/01	5	27.26	10	27.19	27.25	-5	24,961	-0.02%
2021/03/31	7	27.05	6	27.11	26.70	1	24,340	0.00%
2021/03/30	25	26.65	20	26.86	27.00	5	23,516	0.02%
2021/03/29	12	26.08	15	26.09	26.10	-3	21,800	-0.01%
2021/03/25	6	23.51	0	0.00	23.70	6	20,876	0.03%
2021/03/24	6	23.95	2	23.90	23.95	4	20,905	0.02%
2021/03/23	0	0.00	4	23.73	24.00	-4	20,979	-0.02%
2021/03/22	3	23.62	4	23.56	23.65	-1	21,013	0.00%
2021/03/19	4	24.04	12	23.88	23.85	-8	20,917	-0.04%
2021/03/18	4	23.69	8	23.58	23.70	-4	20,499	-0.02%
2021/03/16	0	0.00	8	23.26	23.30	-8	20,650	-0.04%
2021/03/15	0	0.00	6	22.95	22.95	-6	20,508	-0.03%
2021/03/12	2	22.88	2	22.88	22.90	0	21,108	0.00%
2021/03/11	0	0.00	12	22.87	22.95	-12	21,545	-0.06%
2021/03/09	0	0.00	19	22.62	22.70	-19	21,439	-0.09%
2021/03/04	1	22.15	0	0.00	22.20	1	21,379	0.00%
2021/03/03	0	0.00	5	22.40	22.60	-5	21,278	-0.02%
2021/03/02	0	0.00	6	22.38	22.20	-6	21,078	-0.03%
2021/02/25	4	22.01	4	22.05	22.30	0	20,441	0.00%
2021/02/24	1	21.85	0.1	22.05	21.90	0.9	20,294	0.00%
2021/02/23	1	21.80	1	21.75	21.75	0	20,153	0.00%
2021/02/22	0	0.00	6	21.85	21.80	-6	19,945	-0.03%
2021/02/19	7	21.66	0	0.00	21.85	7	19,837	0.04%
2021/02/17	10	21.85	0	0.00	21.75	10	19,633	0.05%
2021/02/05	8	21.86	1	21.85	21.90	7	19,297	0.04%
2021/02/04	0	0.00	6	22.08	21.80	-6	19,223	-0.03%
2021/02/03	1	21.70	0	0.00	21.80	1	19,168	0.01%
2021/02/02	10	21.43	5	21.80	21.50	5	19,207	0.03%
2021/02/01	7	21.28	0	0.00	21.35	7	19,073	0.04%
2021/01/29	2.1	21.70	0	0.00	21.45	2.1	18,945	0.01%
2021/01/28	2	22.03	40	22.05	22.15	-38	18,567	-0.20%
2021/01/27	5	22.05	55	21.80	21.80	-50	17,970	-0.28%
2021/01/26	0	0.00	2	21.50	21.40	-2	17,454	-0.01%
2021/01/25	2	21.40	11	21.34	21.40	-9	17,231	-0.05%
2021/01/22	0	0.00	1	21.10	21.30	-1	17,126	-0.01%
2021/01/21	5	20.90	2	20.80	20.80	3	17,116	0.02%
2021/01/20	50	21.36	0	0.00	20.80	50	17,063	0.29%
2021/01/19	52	21.60	17	22.00	21.50	35	16,553	0.21%
2021/01/18	10	21.55	2	21.33	21.55	8	16,285	0.05%
2021/01/15	32	22.49	26	22.81	22.25	6	15,964	0.04%
2021/01/14	3	22.30	21	22.15	22.25	-18	15,247	-0.12%
2021/01/13	5	21.79	0	0.00	21.80	5	14,793	0.03%
2021/01/12	0	0.00	26.1	21.71	21.65	-26.1	14,595	-0.18%
2021/01/11	1	21.70	24	21.66	21.80	-23	14,313	-0.16%
2021/01/08	5	21.10	38	21.32	21.50	-33	14,022	-0.24%
2021/01/07	19	21.07	0	0.00	21.00	19	13,760	0.14%
2021/01/06	13	21.37	0	0.00	21.05	13	13,606	0.10%
2021/01/05	2	21.45	33	21.51	21.55	-31	13,173	-0.24%
2021/01/04	0	0.00	1	20.95	20.80	-1	12,853	-0.01%
2020/12/31	1	20.75	20	20.70	20.70	-19	12,794	-0.15%
2020/12/30	1	20.85	0	0.00	20.90	1	12,734	0.01%
2020/12/29	10	20.85	2	20.83	20.95	8	12,693	0.06%
2020/12/28	0	0.00	1	20.90	20.80	-1	12,620	-0.01%
2020/12/25	35	20.56	0	0.00	20.60	35	12,638	0.28%
2020/12/24	3	20.50	1	20.60	20.40	2	12,651	0.02%
2020/12/23	3	20.33	0	0.00	20.30	3	12,625	0.02%
2020/12/22	0	20.45	2	20.50	20.45	-2	12,649	-0.02%
2020/12/21	6	20.57	8	20.43	20.50	-2	12,678	-0.02%
2020/12/18	4	20.75	5	20.80	20.70	-1	12,601	-0.01%
2020/12/17	8	20.80	9	20.93	21.00	-1	12,419	-0.01%
2020/12/16	0	0.00	10	20.70	20.85	-10	12,187	-0.08%
2020/12/15	7	20.60	14	20.51	20.50	-7	12,107	-0.06%
2020/12/14	0	0.00	2	20.65	20.60	-2	11,954	-0.02%
2020/12/11	0	0.00	70	20.25	20.45	-70	11,827	-0.59%
2020/12/10	2	20.55	6	20.70	20.50	-4	11,771	-0.03%
2020/12/09	0	0.00	6	20.33	20.50	-6	11,429	-0.05%
2020/12/08	10	20.31	10	20.54	20.35	0	11,188	0.00%
2020/12/07	6	19.80	5	20.10	20.10	1	10,549	0.01%
2020/12/04	20	19.48	0	0.00	19.55	20	10,110	0.20%
2020/12/02	3	19.35	0	0.00	19.35	3	9,941	0.03%
2020/11/30	0	0.00	1	19.15	19.30	-1	10,289	-0.01%
2020/11/27	9	19.32	6	19.32	19.25	3	10,617	0.03%
2020/11/25	5	19.55	0	0.00	19.55	5	10,762	0.05%
2020/11/23	0	0.00	12	19.65	19.70	-12	10,790	-0.11%
2020/11/18	0	0.00	4	19.54	19.55	-4	10,804	-0.04%
2020/11/17	0	0.00	4	19.40	19.40	-4	10,887	-0.04%
2020/11/16	0	0.00	20.3	19.30	19.40	-20.3	11,036	-0.18%
2020/11/13	0	0.00	5.2	19.10	19.10	-5.2	10,936	-0.05%
2020/11/11	0.1	19.00	1	19.35	19.35	-0.9	10,973	-0.01%
2020/11/10	9	19.03	1	18.95	19.10	8	10,799	0.07%
2020/11/06	0	0.00	5	18.85	18.90	-5	10,631	-0.05%
2020/11/04	20.5	18.75	2	18.80	18.70	18.5	10,895	0.17%
2020/11/02	20	18.60	0	0.00	18.65	20	11,041	0.18%
2020/10/29	0	0.00	40	18.84	18.95	-40	11,114	-0.36%
2020/10/27	0	0.00	1	18.60	18.60	-1	11,111	-0.01%
2020/10/23	1	18.60	1	18.60	18.60	0	11,203	0.00%
2020/10/22	42	18.62	1	18.50	18.50	41	11,314	0.36%
2020/10/21	5	18.60	0	0.00	18.50	5	11,217	0.04%
2020/10/19	2	18.60	0	0.00	18.55	2	11,369	0.02%
2020/10/16	2	18.70	0	0.00	18.55	2	11,463	0.02%
2020/10/15	1	18.90	0	0.00	18.70	1	11,616	0.01%
2020/10/12	8	18.63	0	0.00	18.70	8	13,454	0.06%
2020/10/08	6	18.85	0	0.00	18.85	6	13,774	0.04%
2020/10/07	1	19.00	0	0.00	18.90	1	13,994	0.01%
2020/10/05	5	19.00	0	0.00	18.90	5	14,469	0.03%
2020/09/29	1	19.30	0	0.00	19.35	1	14,990	0.01%
2020/09/28	2	19.08	4	19.15	19.30	-2	15,118	-0.01%
2020/09/24	2	18.95	1	18.90	18.80	1	15,362	0.01%
2020/09/23	4	19.05	1	19.10	19.15	3	15,432	0.02%
2020/09/22	1	19.25	0	0.00	19.10	1	15,484	0.01%
2020/09/21	6	19.55	18	19.40	19.35	-12	15,530	-0.08%
2020/09/18	0	0.00	1	19.45	19.70	-1	15,606	-0.01%
2020/09/17	0	0.00	1	19.40	19.40	-1	15,581	-0.01%
2020/09/16	0	0.00	2	19.50	19.35	-2	15,678	-0.01%
2020/09/15	0	0.00	3	19.30	19.45	-3	15,849	-0.02%
2020/09/14	0	0.00	3	19.17	19.15	-3	15,963	-0.02%
2020/09/10	1	19.05	2	19.10	19.10	-1	16,183	-0.01%
2020/09/09	1	18.95	0	0.00	19.00	1	16,241	0.01%
2020/09/07	8	19.15	5	19.10	19.10	3	16,361	0.02%
2020/09/04	0	0.00	20	19.15	19.20	-20	16,455	-0.12%
2020/09/03	8	19.36	32	19.75	19.25	-24	16,475	-0.15%
2020/09/02	36	19.43	6	19.52	19.60	30	16,239	0.18%
2020/08/28	1	18.85	0	0.00	18.85	1	15,639	0.01%
2020/08/27	20	18.85	0	0.00	18.90	20	15,778	0.13%
2020/08/24	0	0.00	1	18.50	18.45	-1	16,007	-0.01%
2020/08/21	1	18.40	0	0.00	18.40	1	16,093	0.01%
2020/08/20	15	18.39	2	18.35	18.35	13	15,943	0.08%
2020/08/19	1	18.70	0	0.00	18.60	1	15,746	0.01%
2020/08/17	1	18.65	0	0.00	18.70	1	15,667	0.01%
2020/08/14	1	18.65	0	0.00	18.65	1	15,663	0.01%
2020/08/12	1	18.65	3	18.67	18.65	-2	15,674	-0.01%
2020/08/11	1	19.00	0	0.00	18.80	1	15,679	0.01%
2020/08/10	3	18.85	5	18.85	19.00	-2	15,801	-0.01%
2020/08/07	1	18.70	0	0.00	18.70	1	15,840	0.01%
2020/08/06	1	18.80	0	0.00	18.75	1	15,887	0.01%
2020/08/05	1	18.65	0	0.00	18.60	1	15,880	0.01%
2020/08/04	2	18.45	0	0.00	18.45	2	15,828	0.01%
2020/07/31	1	18.50	0	0.00	18.65	1	15,733	0.01%
2020/07/30	2	18.33	0	0.00	18.45	2	15,632	0.01%
2020/07/28	1	18.25	0	0.00	18.30	1	15,654	0.01%
2020/07/27	2	18.48	0	0.00	18.35	2	15,768	0.01%
2020/07/24	1	18.80	5	18.55	18.45	-4	15,856	-0.03%
2020/07/23	2	18.75	0	0.00	18.75	2	15,887	0.01%
2020/07/22	0	0.00	11	18.85	18.85	-11	15,949	-0.07%
2020/07/21	3	18.73	10	18.70	18.85	-7	15,918	-0.04%
2020/07/20	2	18.45	1	18.55	18.50	1	15,865	0.01%
2020/07/17	30	18.49	2	18.43	18.40	28	15,815	0.18%
2020/07/16	18	20.05	32	20.10	20.00	-14	15,249	-0.09%
2020/07/15	10	20.25	1	20.30	20.20	9	14,580	0.06%
2020/07/14	0	0.00	3	20.32	20.10	-3	14,213	-0.02%
2020/07/10	20	20.00	0	0.00	20.00	20	13,953	0.14%
2020/07/08	0	0.00	1	20.15	20.40	-1	13,653	-0.01%
2020/07/07	15	20.00	4	20.00	20.05	11	13,266	0.08%
2020/07/06	1	20.05	12	19.96	20.05	-11	13,210	-0.08%
2020/07/03	2	19.80	8	20.00	19.80	-6	13,180	-0.05%
2020/07/02	0	0.00	2	19.75	19.95	-2	13,274	-0.02%
2020/06/30	2	19.25	1	19.35	19.25	1	13,330	0.01%
2020/06/24	0	0.00	2	19.55	19.45	-2	13,556	-0.01%
2020/06/22	0	0.00	80	19.25	19.20	-80	13,556	-0.59%
2020/06/19	0	0.00	55	19.69	19.50	-55	13,614	-0.40%
2020/06/18	0	0.00	70	19.54	19.55	-70	13,515	-0.52%
2020/06/17	0	0.00	46	19.38	19.35	-46	13,523	-0.34%
2020/06/16	0	0.00	5	19.25	19.15	-5	13,735	-0.04%
2020/06/15	0	0.00	1	19.10	18.90	-1	14,173	-0.01%
2020/06/11	0	0.00	42	19.27	19.10	-42	14,618	-0.29%
2020/06/10	0	0.00	20	19.25	19.10	-20	14,741	-0.14%
2020/06/08	2	19.30	0	0.00	19.20	2	15,383	0.01%
2020/06/05	80	19.05	1	19.05	19.10	79	15,240	0.52%
2020/06/04	222	19.06	15	19.07	19.05	207	15,404	1.34%	大買/鉅額交易
2020/06/03	0	0.00	60	19.10	19.00	-60	15,658	-0.38%
2020/06/02	80	18.90	0	0.00	19.00	80	15,664	0.51%
2020/06/01	11	18.90	165	18.92	18.90	-154	15,699	-0.98%	大賣/鉅額交易
2020/05/27	0	0.00	2	18.55	18.65	-2	15,425	-0.01%
2020/05/26	2	18.65	0	0.00	18.55	2	15,503	0.01%
2020/05/22	166	18.45	70	18.45	18.40	96	15,530	0.62%	大買/
2020/05/21	75	18.54	0	0.00	18.60	75	15,507	0.48%
2020/05/20	2	18.50	0	0.00	18.50	2	15,472	0.01%
2020/05/19	30	18.55	0	0.00	18.50	30	15,477	0.19%
2020/05/18	1	18.55	0	0.00	18.45	1	15,490	0.01%
2020/05/15	11	18.50	0	0.00	18.45	11	15,571	0.07%
2020/05/14	2	18.60	32	18.80	18.60	-30	15,371	-0.20%
2020/05/13	0	0.00	16	18.97	19.00	-16	15,291	-0.10%
2020/05/08	0	0.00	20	18.95	18.80	-20	15,081	-0.13%
2020/05/07	0	0.00	2	18.70	18.70	-2	15,020	-0.01%
2020/05/06	10	18.55	10	18.80	18.65	0	14,995	0.00%
2020/05/05	1	18.70	0	0.00	18.65	1	14,941	0.01%
2020/05/04	34	18.63	0	0.00	18.60	34	14,921	0.23%
2020/04/30	1	19.00	20	19.05	19.10	-19	14,818	-0.13%
2020/04/29	2	19.05	0	0.00	19.10	2	14,753	0.01%
2020/04/28	2	19.00	2	18.95	18.95	0	14,786	0.00%
2020/04/23	10	18.60	0	0.00	18.75	10	14,936	0.07%
2020/04/22	2	18.35	20	18.60	18.70	-18	14,782	-0.12%
2020/04/21	1	18.30	0	0.00	18.45	1	14,599	0.01%
2020/04/17	18	18.75	20	18.94	18.70	-2	14,279	-0.01%
2020/04/15	1	18.80	5	18.80	18.85	-4	13,974	-0.03%
2020/04/14	10	18.60	2	18.55	18.55	8	13,737	0.06%
2020/04/10	0	0.00	2	18.25	18.30	-2	13,588	-0.01%
2020/04/08	0	0.00	1	18.15	18.10	-1	13,490	-0.01%
2020/04/07	0	0.00	1	18.15	18.10	-1	13,391	-0.01%
2020/04/06	0	0.00	8	18.06	18.10	-8	13,184	-0.06%
2020/04/01	2	17.78	4	17.73	17.75	-2	12,974	-0.02%
2020/03/31	6	17.59	0	0.00	17.30	6	12,808	0.05%
2020/03/25	1	17.10	8	17.30	17.15	-7	12,456	-0.06%
2020/03/24	0	0.00	1	16.55	16.40	-1	12,272	-0.01%
2020/03/23	2	15.75	0	0.00	15.50	2	12,403	0.02%
2020/03/19	0	0.00	13	15.99	15.70	-13	12,163	-0.11%
2020/03/18	5	16.39	0	0.00	16.50	5	11,735	0.04%
2020/03/16	0	0.00	7	16.95	16.75	-7	11,272	-0.06%
2020/03/13	1	16.50	1	16.70	17.10	0	11,112	0.00%
2020/03/12	4	17.36	0	0.00	17.20	4	10,597	0.04%
2020/03/10	4	17.65	0	0.00	17.90	4	10,250	0.04%
2020/03/09	3	17.90	0	0.00	17.90	3	10,060	0.03%
2020/03/06	7	18.09	3	18.02	18.05	4	9,760	0.04%
2020/03/05	2	18.10	0	0.00	18.15	2	9,657	0.02%
2020/03/04	2	18.15	0	0.00	18.20	2	9,640	0.02%
2020/03/03	5	18.25	0	0.00	18.15	5	9,605	0.05%
2020/02/27	1	18.30	6	18.26	18.45	-5	10,656	-0.05%
2020/02/26	0	18.40	0	0.00	18.40	0	10,624	0.00%
2020/02/24	1	18.30	0	0.00	18.30	1	10,610	0.01%
2020/02/21	2	18.35	2	18.50	18.45	0	10,687	0.00%
2020/02/20	2	18.33	0	0.00	18.40	2	10,780	0.02%
2020/02/18	1	18.30	1	18.40	18.40	0	10,882	0.00%
2020/02/14	2	18.55	0	0.00	18.55	2	10,987	0.02%
2020/02/13	0	0.00	15	18.55	18.50	-15	11,123	-0.13%
2020/02/12	15	18.50	38	18.50	18.55	-23	11,234	-0.20%
2020/02/10	1	18.50	0	0.00	18.40	1	11,380	0.01%
2020/02/07	0	0.00	1	18.50	18.55	-1	11,651	-0.01%
2020/02/04	5	18.24	0	0.00	18.40	5	12,713	0.04%
2020/02/03	2	18.15	0	0.00	18.15	2	12,822	0.02%
2020/01/31	1	18.40	20	18.35	18.35	-19	12,770	-0.15%
2020/01/30	7	18.44	53	18.60	18.35	-46	12,702	-0.36%
2020/01/20	2	19.10	3	19.10	19.10	-1	12,399	-0.01%
2020/01/17	21	18.95	0	0.00	19.00	21	12,351	0.17%
2020/01/15	0	0.00	1	18.95	19.00	-1	12,507	-0.01%
2020/01/14	10	18.95	39	18.90	18.95	-29	12,613	-0.23%
2020/01/10	1	18.80	0	0.00	18.75	1	12,688	0.01%
2020/01/09	0	0.00	0.3	18.80	18.80	-0.3	12,872	0.00%
2020/01/08	53	18.70	3	18.70	18.60	50	13,033	0.38%
2020/01/06	0	0.00	1	18.85	18.90	-1	13,147	-0.01%
2020/01/03	0	0.00	2	18.95	18.90	-2	13,223	-0.02%
2019/12/27	1	19.00	1	18.95	19.00	0	13,303	0.00%
2019/12/25	8	19.00	7	18.95	18.95	1	13,347	0.01%
2019/12/24	0	0.00	5	18.90	18.95	-5	13,375	-0.04%
2019/12/20	0	0.00	5	19.00	19.00	-5	13,328	-0.04%
2019/12/19	1	18.90	0	0.00	18.95	1	13,215	0.01%
2019/12/18	1	18.80	1	18.95	19.00	0	13,142	0.00%
2019/12/16	0	0.00	0.2	18.85	18.85	-0.2	12,788	0.00%
2019/12/13	0	0.00	1	18.80	18.85	-1	12,756	-0.01%
2019/12/12	0	0.00	1	18.75	18.75	-1	12,662	-0.01%
2019/12/11	16	18.67	0	0.00	18.70	16	12,643	0.13%
2019/12/10	0	0.00	14	18.72	18.75	-14	12,621	-0.11%
2019/12/09	10	18.85	10	18.80	18.90	0	12,554	0.00%
2019/12/05	1	18.85	3	18.88	18.90	-2	12,656	-0.02%
2019/12/02	0	0.00	2	18.60	18.70	-2	12,720	-0.02%
2019/11/29	2	18.75	0	0.00	18.80	2	12,669	0.02%
2019/11/28	4	18.80	0	0.00	18.90	4	12,702	0.03%
2019/11/27	1	18.80	0	0.00	18.70	1	12,805	0.01%
2019/11/26	3	18.82	1	19.00	18.75	2	12,767	0.02%
2019/11/25	20	18.90	0	0.00	18.90	20	11,634	0.17%
2019/11/22	0	0.00	4	18.88	18.90	-4	11,714	-0.03%
2019/11/21	3	18.87	1	18.85	18.90	2	11,761	0.02%
2019/11/20	0	0.00	2	18.90	19.00	-2	11,701	-0.02%
2019/11/19	2	18.85	0	0.00	18.90	2	11,818	0.02%
2019/11/15	20	18.55	0	0.00	18.55	20	11,897	0.17%
2019/11/14	1	18.40	1	18.55	18.50	0	11,920	0.00%
2019/11/12	1	18.40	0	0.00	18.45	1	12,326	0.01%
2019/11/11	1	18.65	0	0.00	18.65	1	12,307	0.01%
2019/11/06	12	18.88	3	18.70	18.70	9	11,995	0.08%
2019/11/05	2	19.03	75	19.07	19.05	-73	11,818	-0.62%
2019/11/04	4	18.38	110.7	18.32	18.50	-106.7	11,147	-0.96%	大賣/鉅額交易
2019/10/31	2	18.15	1	18.25	18.20	1	11,039	0.01%
2019/10/30	11	18.15	1	18.25	18.20	10	10,954	0.09%
2019/10/29	1	18.15	0	0.00	18.25	1	10,925	0.01%
2019/10/28	2	18.25	1	18.40	18.30	1	10,823	0.01%
2019/10/25	0	0.00	9	18.29	18.30	-9	10,722	-0.08%
2019/10/24	0	0.00	15	18.28	18.25	-15	10,714	-0.14%
2019/10/23	0	0.00	1	18.30	18.25	-1	10,716	-0.01%
2019/10/22	0	0.00	4	18.18	18.10	-4	10,629	-0.04%
2019/10/21	2	18.05	12	18.05	18.10	-10	10,523	-0.10%
2019/10/18	100	17.95	0	0.00	17.90	100	10,529	0.95%
2019/10/17	6	17.79	0	0.00	17.90	6	10,518	0.06%
2019/10/16	0.1	17.85	0	0.00	17.85	0.1	10,294	0.00%
2019/10/15	1	17.80	0	0.00	17.80	1	10,153	0.01%
2019/10/14	0	0.00	6	17.90	17.90	-6	10,099	-0.06%
2019/10/07	5	17.80	0	0.00	17.80	5	10,323	0.05%
2019/10/01	1	18.05	1	18.20	18.10	0	10,359	0.00%
2019/09/27	6	18.00	0	0.00	17.90	6	10,344	0.06%
2019/09/26	2	18.10	0	0.00	18.05	2	10,328	0.02%
2019/09/23	3	18.00	4	18.14	18.15	-1	10,332	-0.01%
2019/09/20	3	18.07	1	18.05	18.05	2	10,415	0.02%
2019/09/12	7	18.29	0	0.00	18.40	7	10,709	0.07%
2019/09/09	1	18.15	0	0.00	18.25	1	10,562	0.01%
2019/09/06	21	18.10	0	0.00	18.20	21	10,503	0.20%
2019/09/04	5	17.97	0	0.00	18.00	5	10,261	0.05%
2019/09/03	5	18.07	0	0.00	17.90	5	10,260	0.05%
2019/08/29	0	0.00	150	17.64	17.80	-150	10,150	-1.48%	大賣/鉅額交易
2019/08/28	4	17.63	0	0.00	17.65	4	10,077	0.04%
2019/08/26	58	17.55	0	0.00	17.50	58	10,022	0.58%
2019/08/23	5	17.65	0	0.00	17.70	5	10,014	0.05%
2019/08/22	4	17.48	450	17.50	17.50	-446	10,016	-4.45%	大賣/鉅額交易
2019/08/21	36	17.66	0	0.00	17.55	36	10,063	0.36%
2019/08/20	121	17.82	0	0.00	17.65	121	9,838	1.23%	大買/鉅額交易
2019/08/19	7	17.96	0	0.00	17.80	7	9,671	0.07%
2019/08/16	3	17.80	0	0.00	17.85	3	9,614	0.03%
2019/08/15	10	17.84	0	0.00	17.65	10	9,373	0.11%
2019/08/14	6	18.34	268	18.35	18.15	-262	9,001	-2.91%	大賣/鉅額交易
2019/08/12	165	18.47	0	0.00	18.55	165	8,830	1.87%	大買/鉅額交易
2019/08/08	313	18.55	0	0.00	18.60	313	8,871	3.53%	大買/鉅額交易
2019/08/07	31	18.55	0	0.00	18.50	31	8,997	0.34%
2019/08/06	115	18.38	0	0.00	18.55	115	9,133	1.26%	大買/鉅額交易
2019/08/05	101	18.66	0	0.00	18.60	101	9,144	1.10%	大買/鉅額交易
2019/08/02	1	18.80	0	0.00	18.85	1	9,185	0.01%
2019/07/31	0	19.10	0	0.00	19.10	0	9,115	0.00%
2019/07/30	2	19.25	0	0.00	19.25	2	9,084	0.02%
2019/07/29	0	19.25	0	0.00	19.25	0	9,269	0.00%
2019/07/25	0	19.45	0	0.00	19.45	0	9,238	0.00%
2019/07/24	0	0.00	2	19.25	19.30	-2	9,258	-0.02%
2019/07/23	0	19.25	0	0.00	19.25	0	9,258	0.00%
2019/07/22	1	19.00	1	19.10	19.05	0	9,252	0.00%
2019/07/16	1	19.45	0	0.00	19.50	1	9,336	0.01%
2019/07/12	2	20.45	1	20.45	20.45	1	9,324	0.01%
2019/07/11	19	20.32	1	20.40	20.35	18	9,311	0.19%
2019/07/08	1	20.30	50	20.30	20.30	-49	9,347	-0.52%
2019/07/04	35	20.49	1	20.50	20.55	34	9,477	0.36%
2019/07/03	30	20.47	4	20.55	20.45	26	9,512	0.27%
2019/07/02	20	20.55	0	0.00	20.60	20	9,677	0.21%
2019/06/28	0	0.00	2	20.35	20.35	-2	9,609	-0.02%
2019/06/26	0	0.00	1	20.20	20.20	-1	9,611	-0.01%
2019/06/25	0	0.00	2	20.15	20.00	-2	9,611	-0.02%
2019/06/24	20	20.15	0	0.00	20.15	20	9,640	0.21%
2019/06/21	0	0.00	13	20.17	20.15	-13	9,617	-0.14%
2019/06/20	0	19.95	0	0.00	20.00	0	9,600	0.00%
2019/06/19	5	20.00	0	0.00	20.00	5	9,485	0.05%
2019/06/17	0	0.00	0.4	19.80	19.80	-0.4	9,375	0.00%
2019/06/13	0	0.00	1	19.75	19.90	-1	9,478	-0.01%
2019/06/12	1	19.85	0	0.00	19.85	1	9,693	0.01%
2019/06/11	0	0.00	3	19.92	19.95	-3	9,714	-0.03%
2019/06/03	0	0.00	1	19.50	19.45	-1	9,660	-0.01%
2019/05/31	0	0.00	2	19.55	19.65	-2	9,709	-0.02%
2019/05/30	0	0.00	3.1	19.26	19.40	-3.1	9,586	-0.03%
2019/05/22	5	19.00	0	0.00	18.95	5	10,146	0.05%
2019/05/14	3	18.80	61	18.75	19.10	-58	10,188	-0.57%
2019/05/09	0	0.00	1	19.40	19.35	-1	10,223	-0.01%
2019/05/06	13	19.60	0	0.00	19.60	13	10,626	0.12%
2019/05/02	0	0.00	5	19.95	19.90	-5	10,420	-0.05%
2019/04/30	0	0.00	0.1	19.90	19.95	-0.1	10,445	0.00%
2019/04/25	1	19.75	0	0.00	19.80	1	10,411	0.01%
2019/04/24	0	0.00	1	19.75	19.85	-1	10,465	-0.01%
2019/04/23	0	0.00	2	19.70	19.70	-2	10,416	-0.02%
2019/04/19	1	19.70	0	0.00	19.60	1	10,338	0.01%
2019/04/18	1	19.60	2	19.50	19.60	-1	10,344	-0.01%
2019/04/17	0	0.00	16.5	19.45	19.50	-16.5	10,327	-0.16%
2019/04/16	2	19.38	0	0.00	19.35	2	10,112	0.02%
2019/04/15	4	19.40	10	19.35	19.45	-6	10,097	-0.06%
2019/04/11	2	19.43	0	0.00	19.35	2	10,102	0.02%
2019/04/10	0	0.00	3	19.45	19.55	-3	10,053	-0.03%
2019/04/09	1	19.40	5	19.40	19.50	-4	9,955	-0.04%
2019/04/08	1	19.45	4	19.50	19.50	-3	9,935	-0.03%
2019/04/03	0	0.00	1	19.10	19.15	-1	9,729	-0.01%
2019/04/01	10.5	19.15	5	19.10	19.05	5.5	9,660	0.06%
2019/03/27	7	19.04	1	19.05	19.00	6	9,500	0.06%
2019/03/26	13	18.90	0	0.00	18.90	13	9,466	0.14%
2019/03/25	5	18.73	3	18.80	18.85	2	9,456	0.02%
2019/03/21	0	0.00	2	19.00	19.00	-2	9,203	-0.02%
2019/03/20	10	19.00	0	0.00	19.00	10	9,270	0.11%
2019/03/18	0	0.00	0	18.95	19.00	0	9,209	0.00%
2019/03/14	0	0.00	1	18.80	18.80	-1	9,137	-0.01%
2019/03/13	0	0.00	5	18.85	18.90	-5	9,307	-0.05%
2019/03/12	1	18.80	4	18.80	18.80	-3	9,302	-0.03%
2019/03/08	1	18.85	0	0.00	18.90	1	9,367	0.01%
2019/03/07	0	0.00	11	19.05	19.00	-11	9,522	-0.12%
2019/03/04	3.5	18.96	0.7	19.00	18.95	2.8	9,568	0.03%
2019/02/27	0	0.00	5	19.01	19.10	-5	9,392	-0.05%
2019/02/26	1	18.65	2	18.75	18.80	-1	9,065	-0.01%
2019/02/25	0	0.00	1	18.35	18.45	-1	8,678	-0.01%
2019/02/22	0.5	18.35	0	0.00	18.35	0.5	8,646	0.01%
2019/02/21	10	18.30	0	0.00	18.30	10	8,666	0.12%
2019/02/19	3	18.25	0	0.00	18.30	3	8,623	0.03%
2019/02/15	0	0.00	2	18.25	18.10	-2	8,676	-0.02%
2019/02/14	4	18.21	0	0.00	18.15	4	8,603	0.05%
2019/02/13	13	18.35	0	0.00	18.35	13	8,586	0.15%
2019/02/12	2	18.38	0	0.00	18.45	2	8,516	0.02%
2019/02/11	0	0.00	8	18.45	18.50	-8	8,457	-0.09%
2019/01/30	0	0.00	9	18.19	18.20	-9	8,245	-0.11%
2019/01/29	3	18.00	1	18.00	18.10	2	8,079	0.02%
2019/01/28	2	17.95	6	18.04	18.10	-4	7,968	-0.05%
2019/01/25	1	17.85	0	0.00	17.80	1	7,712	0.01%
2019/01/21	0	0.00	10	17.65	17.65	-10	7,579	-0.13%
2019/01/16	3	17.50	0	0.00	17.50	3	7,636	0.04%
2019/01/10	0	0.00	11	17.50	17.55	-11	7,861	-0.14%
2019/01/04	0	0.00	2	17.15	17.10	-2	7,823	-0.03%
2018/12/26	4	17.45	0	0.00	17.50	4	8,252	0.05%
2018/12/21	2	17.45	0	0.00	17.40	2	8,369	0.02%
2018/12/20	8	17.55	0	0.00	17.45	8	8,301	0.10%
2018/12/19	4	17.60	2	17.63	17.65	2	8,293	0.02%
2018/12/17	2	17.53	0	0.00	17.50	2	8,429	0.02%
2018/12/14	2	17.53	1	17.65	17.60	1	8,452	0.01%
2018/12/13	0	0.00	3	17.70	17.80	-3	8,436	-0.04%
2018/12/06	18	17.48	5	17.55	17.55	13	8,204	0.16%
2018/12/05	2	17.75	1	17.80	17.80	1	7,978	0.01%
2018/12/04	7	17.89	2	17.90	17.90	5	7,972	0.06%
2018/12/03	2	17.90	1	17.90	17.90	1	7,930	0.01%
2018/11/30	0	0.00	1	17.65	17.60	-1	7,810	-0.01%
2018/11/29	2	17.55	1	17.75	17.50	1	7,609	0.01%
2018/11/28	2	17.65	0	0.00	17.70	2	7,528	0.03%
2018/11/27	0	0.00	1	17.65	17.65	-1	7,466	-0.01%
2018/11/26	3	17.48	1	17.45	17.45	2	7,428	0.03%
2018/11/23	0	0.00	1	17.60	17.50	-1	7,428	-0.01%
2018/11/22	4	17.46	0	0.00	17.40	4	7,448	0.05%
2018/11/21	1	17.45	2	17.58	17.45	-1	7,545	-0.01%
2018/11/20	1	17.55	0	0.00	17.50	1	7,587	0.01%
2018/11/16	1	17.60	1	17.75	17.70	0	7,947	0.00%
2018/11/15	0	0.00	2	17.48	17.60	-2	7,937	-0.03%
2018/11/14	1	17.35	0	0.00	17.35	1	7,966	0.01%
2018/11/13	1	17.35	1	17.35	17.45	0	7,964	0.00%
2018/11/09	4	17.39	4	17.45	17.45	0	7,957	0.00%
2018/11/02	2	17.20	0	0.00	17.35	2	8,043	0.02%
2018/11/01	3	17.15	0	0.00	17.20	3	8,172	0.04%
2018/10/30	3	16.83	0	0.00	16.85	3	8,051	0.04%
2018/10/29	10	16.85	0	0.00	16.90	10	8,124	0.12%
2018/10/26	2	16.80	0	0.00	16.75	2	8,220	0.02%
2018/10/23	4	17.05	0	0.00	17.05	4	8,272	0.05%
2018/10/22	2	17.20	0	0.00	17.10	2	8,235	0.02%
2018/10/19	4	17.10	1	17.15	17.15	3	8,188	0.04%
2018/10/16	2	17.55	0	0.00	17.35	2	8,387	0.02%
2018/10/15	2	17.45	0	0.00	17.40	2	8,438	0.02%
2018/10/11	9	17.52	0	0.00	17.45	9	8,529	0.11%
2018/10/05	9	18.46	0	0.00	18.50	9	8,319	0.11%
2018/10/04	4	18.68	0	0.00	18.60	4	8,239	0.05%
2018/10/03	0	0.00	2	18.88	18.90	-2	8,253	-0.02%
2018/10/02	2	18.80	0	0.00	18.85	2	8,303	0.02%
2018/09/26	1	18.70	0	0.00	18.75	1	8,270	0.01%
2018/09/21	3	18.68	1	18.80	18.80	2	8,301	0.02%
2018/09/13	1	18.80	0	0.00	18.80	1	8,637	0.01%
2018/09/11	0	0.00	1	18.75	18.75	-1	8,965	-0.01%
2018/09/10	2	18.70	0	0.00	18.65	2	9,576	0.02%
2018/09/07	1	18.85	0	0.00	18.95	1	9,644	0.01%
2018/09/05	2	19.10	0	0.00	19.00	2	9,722	0.02%
2018/09/04	0	0.00	1	19.25	19.30	-1	9,746	-0.01%
2018/08/30	0	0.00	5	19.15	19.10	-5	9,885	-0.05%
2018/08/28	2	19.20	0	0.00	19.20	2	10,043	0.02%
2018/08/24	0	0.00	4	18.94	19.05	-4	10,183	-0.04%
2018/08/23	1	18.65	0	0.00	18.65	1	9,863	0.01%
2018/08/22	2	18.63	1	18.75	18.65	1	9,795	0.01%
2018/08/21	2	18.68	0	0.00	18.70	2	9,717	0.02%
2018/08/20	3	18.70	0	0.00	18.60	3	9,674	0.03%
2018/08/16	1	18.70	0	0.00	18.85	1	9,611	0.01%
2018/08/15	2	18.80	2	18.75	18.75	0	9,603	0.00%
2018/08/10	5	18.90	14	18.94	18.90	-9	9,501	-0.09%
2018/08/09	1	18.90	1	18.95	19.00	0	9,414	0.00%
2018/08/08	4	19.10	1	19.15	19.15	3	9,413	0.03%
2018/08/03	31	19.04	0	0.00	19.00	31	9,498	0.33%
2018/08/02	1	19.00	3	18.95	19.00	-2	9,934	-0.02%
2018/08/01	1	19.15	1	19.20	19.15	0	9,911	0.00%
2018/07/31	0	0.00	1	18.90	19.00	-1	9,834	-0.01%
2018/07/27	5	18.80	5	18.85	18.85	0	9,633	0.00%
2018/07/26	8	18.82	3	18.97	18.95	5	9,639	0.05%
2018/07/25	1	18.90	0	0.00	18.90	1	9,629	0.01%
2018/07/24	2	18.95	3.9	18.94	19.00	-1.9	9,781	-0.02%
2018/07/23	11	18.95	6	18.98	18.95	5	9,831	0.05%
2018/07/20	5	19.85	23	19.91	19.85	-18	9,736	-0.18%
2018/07/19	0	0.00	10	19.90	19.85	-10	9,541	-0.10%
2018/07/17	1	19.80	31	19.70	19.65	-30	9,464	-0.32%
2018/07/16	4	19.51	0	0.00	19.50	4	9,272	0.04%
2018/07/13	0	0.00	30.6	19.45	19.40	-30.6	9,235	-0.33%
2018/07/10	0	0.00	1	19.25	19.25	-1	9,160	-0.01%
2018/07/09	0	0.00	2	19.03	19.00	-2	9,217	-0.02%
2018/07/06	1	18.75	0	0.00	18.80	1	9,303	0.01%
2018/07/05	3	19.00	1	19.15	18.90	2	9,255	0.02%
2018/07/04	2	19.00	0	0.00	19.10	2	9,335	0.02%
2018/07/02	2	19.03	0	0.00	19.00	2	9,607	0.02%
2018/06/29	0	0.00	2	19.20	19.20	-2	9,537	-0.02%
2018/06/28	3	19.00	2	19.03	18.95	1	9,424	0.01%
2018/06/27	4	19.19	0	0.00	19.10	4	9,332	0.04%
2018/06/26	0	0.00	0.1	19.25	19.25	-0.1	9,280	0.00%
2018/06/22	10	19.25	0	0.00	19.25	10	9,052	0.11%
2018/06/21	3	19.50	0	0.00	19.45	3	8,920	0.03%
2018/06/20	3	19.50	0	0.00	19.55	3	8,960	0.03%
2018/06/19	34	19.59	2	19.70	19.60	32	8,889	0.36%
2018/06/15	0	0.00	3	19.73	19.85	-3	8,709	-0.03%
2018/06/14	2	19.65	0	0.00	19.60	2	8,385	0.02%
2018/06/12	10	19.88	20	19.90	19.80	-10	8,365	-0.12%
2018/06/07	2	20.05	0	0.00	20.10	2	8,253	0.02%
2018/06/06	5	19.95	0	0.00	20.00	5	8,225	0.06%
2018/06/05	3	19.77	1.5	19.80	19.80	1.5	8,152	0.02%
2018/06/04	5	19.80	1	19.85	19.75	4	8,082	0.05%
2018/06/01	0	0.00	2	19.88	19.80	-2	7,999	-0.03%
2018/05/31	2	19.73	0	0.00	19.70	2	8,012	0.02%
2018/05/30	21	19.94	0	0.00	19.75	21	7,769	0.27%
2018/05/28	0	0.00	1	19.90	19.95	-1	7,875	-0.01%
2018/05/25	2	19.83	1	19.90	19.80	1	8,012	0.01%
2018/05/23	1	19.80	1	19.95	19.80	0	8,190	0.00%
2018/05/22	4	19.84	51	19.85	19.85	-47	8,334	-0.56%
2018/05/17	6	20.00	0	0.00	19.85	6	8,628	0.07%
2018/05/11	0	0.00	5	20.15	20.20	-5	9,149	-0.05%
2018/05/10	7	19.67	3	19.73	19.80	4	9,003	0.04%
2018/05/09	2	19.23	2	19.35	19.35	0	8,612	0.00%
2018/05/08	0	0.00	2	19.38	19.35	-2	8,695	-0.02%
2018/05/07	3	19.25	0	0.00	19.15	3	8,732	0.03%
2018/05/04	2	19.20	0	0.00	19.20	2	8,783	0.02%
2018/05/03	4	19.38	0	0.00	19.25	4	8,958	0.04%
2018/04/30	10	19.45	0	0.00	19.40	10	9,315	0.11%
2018/04/27	1	19.45	1	19.70	19.45	0	9,199	0.00%
2018/04/25	1	19.55	2	19.63	19.65	-1	9,077	-0.01%
2018/04/24	3	19.57	0	0.00	19.55	3	9,074	0.03%
2018/04/23	1	19.65	1	19.85	19.80	0	9,066	0.00%
2018/04/20	0	0.00	11	19.71	19.90	-11	9,074	-0.12%
2018/04/19	0	0.00	3.2	19.75	19.80	-3.2	9,058	-0.03%
2018/04/17	2	19.60	10	19.55	19.60	-8	9,185	-0.09%
2018/04/16	6	19.73	0	0.00	19.70	6	9,153	0.07%
2018/04/13	3	19.95	7	19.94	19.95	-4	9,155	-0.04%
2018/04/12	13	19.55	0	0.00	19.50	13	9,032	0.14%
2018/04/11	1	19.65	1	19.75	19.65	0	8,954	0.00%
2018/04/10	1	19.50	1	19.65	19.55	0	9,028	0.00%
2018/04/09	5	19.55	0	0.00	19.55	5	8,998	0.06%
2018/04/03	1	19.80	1	19.90	19.80	0	8,842	0.00%
2018/03/31	1	19.85	1	19.95	19.95	0	8,879	0.00%
2018/03/28	1	19.90	0	0.00	19.95	1	8,697	0.01%
2018/03/26	0	0.00	2	19.88	19.95	-2	8,670	-0.02%
2018/03/23	4	19.85	5	19.77	19.90	-1	8,700	-0.01%
2018/03/22	1	20.25	1	20.35	20.15	0	8,694	0.00%
2018/03/21	50	20.25	1	20.25	20.25	49	8,645	0.57%
2018/03/20	20	20.27	0.1	20.30	20.25	19.9	8,761	0.23%
2018/03/19	0	0.00	1	20.85	20.95	-1	8,526	-0.01%
2018/03/16	1	20.50	0	0.00	20.80	1	8,497	0.01%
2018/03/13	1	20.70	0	0.00	20.70	1	8,457	0.01%
2018/03/07	2	20.30	0	0.00	20.30	2	8,536	0.02%
2018/03/02	2	19.88	2	20.03	20.00	0	8,935	0.00%
2018/02/27	3	20.15	1	20.25	20.10	2	8,903	0.02%
2018/02/26	0	0.00	2	20.35	20.15	-2	8,778	-0.02%
2018/02/23	0	0.00	4	20.05	20.30	-4	8,758	-0.05%
2018/02/22	4	19.93	0	0.00	19.80	4	8,689	0.05%
2018/02/21	1	20.05	1	20.20	20.20	0	8,691	0.00%
2018/02/09	1	19.60	0	0.00	19.85	1	8,770	0.01%
2018/02/07	0	0.00	2	20.30	20.10	-2	8,787	-0.02%
2018/02/06	4	19.76	3	19.92	19.80	1	8,814	0.01%
2018/02/01	1	21.55	0	0.00	21.45	1	8,966	0.01%
2018/01/31	0	0.00	1	21.70	21.70	-1	9,034	-0.01%
2018/01/30	2	21.55	0	0.00	21.35	2	8,911	0.02%
2018/01/26	1	21.50	0	0.00	21.40	1	8,834	0.01%
2018/01/25	3	21.20	4	21.60	21.80	-1	8,693	-0.01%
2018/01/22	0	0.00	1	20.65	20.80	-1	8,832	-0.01%
2018/01/18	0	0.00	1	20.80	20.80	-1	8,934	-0.01%
2018/01/17	0	0.00	0.7	20.70	20.80	-0.7	8,968	-0.01%
2018/01/15	2	20.55	0	0.00	20.45	2	8,988	0.02%
2018/01/12	0	0.00	1	20.55	20.60	-1	9,018	-0.01%
2018/01/11	2	20.33	0	0.00	20.30	2	8,971	0.02%
2018/01/04	2	20.80	0.5	20.85	20.90	1.5	9,393	0.02%
2018/01/03	0	0.00	1	21.15	20.95	-1	9,550	-0.01%
2018/01/02	0	0.00	0.5	21.00	21.10	-0.5	9,509	0.00%