仁寶 (2324)-第一金-安和券商分點個股進出

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
35.75
漲跌
▼0.10
漲幅
-0.28%
成交量
14,850張
產業
上市電腦週邊類股
1824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－第一金-安和券商分點個股進出

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

第一金-安和券商分點個股進出
第一金-安和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
2024/06/14	3	35.67	0	0.00	35.75	3	29,813	0.01%
2024/06/13	22	35.96	0.1	36.05	35.85	22	29,810	0.07%
2024/06/12	7.1	35.52	97	35.41	35.50	-89.9	30,293	-0.30%
2024/06/11	2	35.68	8	35.67	35.70	-6	30,359	-0.02%
2024/06/07	53.2	36.34	0	0.00	36.10	53.2	30,372	0.18%
2024/06/06	10	36.65	36	36.49	36.35	-26	30,722	-0.08%
2024/06/05	3.2	36.59	12	36.39	36.30	-8.8	30,748	-0.03%
2024/06/04	151.1	37.76	9	37.12	36.90	142.1	30,745	0.46%	大買/鉅額交易
2024/06/03	26	37.58	38	37.68	37.50	-12	30,451	-0.04%
2024/05/31	81	37.11	29	37.29	37.05	52	30,470	0.17%
2024/05/30	24	37.25	2	37.38	37.15	22	30,247	0.07%
2024/05/29	6	38.20	0	0.00	38.10	6	33,697	0.02%
2024/05/28	44	38.73	20	38.65	38.60	24	33,602	0.07%
2024/05/27	43	39.10	33.9	39.10	39.30	9.2	33,649	0.03%
2024/05/24	54	38.73	45	38.66	38.50	9	33,871	0.03%
2024/05/23	35.5	38.82	47	39.06	38.15	-11.5	33,266	-0.03%
2024/05/22	67.3	39.85	285.3	39.57	40.30	-218.1	32,107	-0.68%	大賣/鉅額交易
2024/05/21	50	36.19	20	36.40	36.75	30	29,821	0.10%
2024/05/20	20	36.80	23	36.99	36.75	-3	29,697	-0.01%
2024/05/17	23	36.98	26	37.14	37.10	-3	29,730	-0.01%
2024/05/16	6	37.48	5.1	37.70	37.45	0.9	29,809	0.00%
2024/05/15	4	37.38	0.1	37.20	36.55	3.9	30,121	0.01%
2024/05/14	2	37.40	6.1	38.17	37.35	-4.1	30,051	-0.01%
2024/05/13	0	36.25	4	36.33	36.50	-4	28,937	-0.01%
2024/05/10	0	0.00	3	36.18	36.40	-3	29,174	-0.01%
2024/05/09	0	0.00	3	36.25	36.25	-3	29,187	-0.01%
2024/05/08	0	0.00	3.3	36.00	36.00	-3.3	29,033	-0.01%
2024/05/07	23	35.09	21	35.36	35.60	2	29,106	0.01%
2024/05/06	0	0.00	0.1	35.70	35.60	-0.1	29,050	0.00%
2024/05/03	0	0.00	4	35.43	35.10	-4	29,716	-0.01%
2024/05/02	22	34.95	20	35.10	35.05	2	30,087	0.01%
2024/04/30	0	0.00	0.7	35.90	35.80	-0.7	30,122	0.00%
2024/04/29	0	0.00	8	36.49	36.35	-8	30,559	-0.03%
2024/04/26	0	0.00	0.1	35.90	36.00	-0.1	31,554	0.00%
2024/04/25	0	0.00	2	35.25	35.50	-2	32,093	-0.01%
2024/04/24	0	0.00	20	35.05	35.50	-20	32,671	-0.06%
2024/04/23	20	34.35	20	34.90	34.50	0	32,739	0.00%
2024/04/22	20	34.90	2	34.75	34.20	18	32,862	0.05%
2024/04/19	5	35.36	3.6	35.42	35.30	1.5	32,811	0.00%
2024/04/18	0	0.00	1	36.10	36.05	-1	32,823	0.00%
2024/04/16	1.3	35.64	0	0.00	35.30	1.3	33,636	0.00%
2024/04/15	0.1	36.45	2	36.35	36.30	-1.9	34,543	-0.01%
2024/04/12	23	36.37	20	36.55	36.40	3	35,140	0.01%
2024/04/11	5	37.10	6	36.98	36.85	-1	35,475	0.00%
2024/04/10	2	36.63	3	36.97	36.60	-1	36,142	0.00%
2024/04/09	1	36.40	0	0.00	36.45	1	36,798	0.00%
2024/04/08	20	35.90	20	36.10	35.95	0	37,651	0.00%
2024/04/03	0	0.00	1	36.95	36.55	-1	38,743	0.00%
2024/04/02	4	36.65	0	0.00	36.85	4	40,335	0.01%
2024/04/01	0	0.00	2	36.90	36.55	-2	42,947	0.00%
2024/03/29	31.1	35.83	20	35.95	36.20	11.1	45,500	0.02%
2024/03/28	0	0.00	1	38.25	38.30	-1	46,371	0.00%
2024/03/27	5	37.95	5	38.15	38.10	0	47,113	0.00%
2024/03/26	2	38.03	3	38.03	37.90	-1	49,405	0.00%
2024/03/25	7	38.76	0	0.00	38.55	7	53,777	0.01%
2024/03/22	7	38.76	14	38.79	38.65	-7	54,284	-0.01%
2024/03/21	1	38.50	4	38.50	38.40	-3	54,988	-0.01%
2024/03/20	0.1	38.05	3	38.17	37.90	-2.9	54,984	-0.01%
2024/03/19	0	0.00	1.2	37.34	37.20	-1.2	55,002	0.00%
2024/03/18	1.5	36.78	1	36.85	36.90	0.5	55,410	0.00%
2024/03/15	0	36.50	2	36.50	37.00	-2	55,491	0.00%
2024/03/14	23	36.65	40	36.93	36.65	-17	55,260	-0.03%
2024/03/13	20	36.85	3	37.28	36.70	17	55,030	0.03%
2024/03/12	20	36.35	41	36.88	37.20	-21	54,872	-0.04%
2024/03/11	20	36.75	20	36.85	36.90	0	54,603	0.00%
2024/03/08	33.1	36.62	32.1	36.76	36.65	1	54,474	0.00%
2024/03/07	60	36.74	12	36.63	36.55	48	54,118	0.09%
2024/03/06	4.1	37.63	0	0.00	37.55	4.1	53,599	0.01%
2024/03/05	104	37.84	0.3	37.92	37.80	103.8	53,461	0.19%	大買/鉅額交易
2024/03/04	31.5	38.77	150	39.29	38.00	-118.5	52,965	-0.22%	大賣/鉅額交易
2024/03/01	5	36.66	3	36.77	36.70	2	49,312	0.00%
2024/02/29	9	35.87	3	36.40	36.50	6	49,162	0.01%
2024/02/27	4	37.01	46	37.19	36.50	-42	48,643	-0.09%
2024/02/26	115	36.16	0	0.00	36.00	115	47,815	0.24%	大買/鉅額交易
2024/02/23	3.9	36.43	21	36.97	36.20	-17.1	47,759	-0.04%
2024/02/22	4	36.65	2	36.63	36.75	2	47,852	0.00%
2024/02/21	1	36.60	0	0.00	36.75	1	47,736	0.00%
2024/02/20	0	0.00	1	36.65	36.80	-1	47,744	0.00%
2024/02/19	1	36.05	0	0.00	36.90	1	47,640	0.00%
2024/02/16	27	36.73	29	36.92	36.85	-2	47,432	0.00%
2024/02/15	3	35.87	0	36.10	35.80	3	46,988	0.01%
2024/02/05	0	0.00	1	35.90	35.90	-1	46,768	0.00%
2024/02/02	2	36.25	2.5	35.96	35.80	-0.5	46,629	0.00%
2024/02/01	0	0.00	50	36.40	36.40	-50	46,487	-0.11%
2024/01/31	0	0.00	1	35.90	35.85	-1	46,345	0.00%
2024/01/30	8	36.29	12	36.05	36.00	-4	46,228	-0.01%
2024/01/29	15	36.05	15	36.22	36.35	0	46,094	0.00%
2024/01/26	42.1	35.58	25.3	35.97	35.50	16.8	45,936	0.04%
2024/01/25	11	37.02	10	37.30	37.20	1	45,153	0.00%
2024/01/24	1	37.00	0	0.00	36.85	1	44,784	0.00%
2024/01/23	2	37.30	5	37.43	37.55	-3	44,688	-0.01%
2024/01/22	26.3	37.46	9	37.46	37.60	17.3	44,242	0.04%
2024/01/19	81	36.04	29.1	35.86	36.30	52	43,240	0.12%
2024/01/18	89	35.14	31	35.46	34.80	58	42,754	0.14%
2024/01/17	3	34.50	1	34.50	34.55	2	42,118	0.00%
2024/01/16	5.1	35.08	1	34.90	35.00	4.1	41,998	0.01%
2024/01/15	9	35.96	6	36.42	35.55	3	41,748	0.01%
2024/01/12	3	35.55	1	35.50	35.60	2	41,713	0.00%
2024/01/11	2	36.10	1	36.10	36.10	1	41,571	0.00%
2024/01/10	3	35.95	17.4	36.12	35.85	-14.4	41,583	-0.03%
2024/01/09	21.3	37.37	6	37.48	36.95	15.3	41,042	0.04%
2024/01/08	22	37.87	21	37.95	37.75	1	40,032	0.00%
2024/01/05	6	37.27	6	37.62	36.95	0	39,758	0.00%
2024/01/04	2.6	37.50	15	37.26	37.30	-12.4	39,379	-0.03%
2024/01/03	26	38.54	9	38.61	38.10	17	38,862	0.04%
2024/01/02	14	39.03	5	39.24	39.55	9	38,130	0.02%
2023/12/29	31	39.79	27	40.01	39.85	4	37,329	0.01%
2023/12/28	25.5	39.30	9.9	39.28	38.95	15.6	36,084	0.04%
2023/12/27	79	40.46	39	39.91	40.20	40	34,511	0.12%
2023/12/26	84.5	38.61	599	38.00	39.05	-514.5	31,846	-1.62%	大賣/鉅額交易
2023/12/25	114	37.05	312	37.00	37.10	-198	29,191	-0.68%	大買/大賣/鉅額交易
2023/12/22	94	36.11	116	36.00	36.10	-22	27,245	-0.08%	大賣/
2023/12/21	41	37.06	212	36.86	36.70	-171	26,262	-0.65%	大賣/鉅額交易
2023/12/20	238	36.29	252.7	36.82	37.40	-14.7	23,885	-0.06%	大買/大賣/
2023/12/19	55	34.29	110	33.80	34.00	-55	19,249	-0.29%	大賣/
2023/12/18	505	33.60	276	35.16	34.60	229	18,792	1.22%	大買/大賣/鉅額交易
2023/12/15	1	33.05	0.1	33.15	33.05	0.9	17,746	0.00%
2023/12/14	278	33.64	2.1	33.90	33.65	275.9	17,422	1.58%	大買/鉅額交易
2023/12/13	355	33.75	4	33.25	33.75	351	16,926	2.07%	大買/鉅額交易
2023/12/12	11	31.95	3	31.98	32.00	8	16,677	0.05%
2023/12/11	0	0.00	18	32.02	32.20	-18	16,723	-0.11%
2023/12/07	1	31.15	1	31.40	30.95	0	16,698	0.00%
2023/12/06	0	0.00	3	30.95	31.25	-3	16,978	-0.02%
2023/12/05	0	0.00	10	30.40	30.40	-10	16,872	-0.06%
2023/12/04	0	0.00	2	30.75	30.60	-2	17,041	-0.01%
2023/12/01	1	30.45	0.1	30.65	30.35	0.9	17,274	0.01%
2023/11/30	0	0.00	3	30.60	30.90	-3	17,485	-0.02%
2023/11/29	0	0.00	1	31.00	30.75	-1	17,308	-0.01%
2023/11/28	0	0.00	2	30.75	30.65	-2	17,447	-0.01%
2023/11/27	0	0.00	3	30.57	30.35	-3	18,073	-0.02%
2023/11/24	0	0.00	5	30.60	30.25	-5	18,300	-0.03%
2023/11/22	5	30.90	0	0.00	30.80	5	19,074	0.03%
2023/11/21	9	31.03	5	31.20	31.20	4	19,818	0.02%
2023/11/20	5	30.15	5	30.45	30.75	0	20,759	0.00%
2023/11/17	0	0.00	6	30.35	30.35	-6	21,344	-0.03%
2023/11/16	0	0.00	8	30.13	30.00	-8	22,307	-0.04%
2023/11/15	10	30.40	0	0.00	30.25	10	23,218	0.04%
2023/11/14	17	30.00	5	30.30	30.25	12	24,883	0.05%
2023/11/10	8	29.34	8	29.53	29.75	0	29,703	0.00%
2023/11/09	7	29.46	7	29.68	29.60	0	33,727	0.00%
2023/11/08	0	0.00	7	29.74	29.95	-7	35,377	-0.02%
2023/11/07	5	29.32	2	29.40	29.40	3	35,719	0.01%
2023/11/06	6	29.60	5	29.65	29.80	1	36,046	0.00%
2023/11/03	2	29.10	2	29.35	28.95	0	36,127	0.00%
2023/11/02	3	29.15	2	29.35	29.10	1	36,526	0.00%
2023/11/01	0	0.00	2	28.58	28.70	-2	36,874	-0.01%
2023/10/31	1	28.85	0	0.00	28.05	1	37,021	0.00%
2023/10/27	13	29.26	8.7	29.41	29.05	4.3	37,367	0.01%
2023/10/26	16	28.96	17	29.16	29.05	-1	37,935	0.00%
2023/10/25	13	29.26	0	0.00	29.05	13	38,055	0.03%
2023/10/24	0	0.00	4	29.30	29.45	-4	38,267	-0.01%
2023/10/19	10	29.40	14	29.19	29.25	-4	39,612	-0.01%
2023/10/18	14.4	28.75	12	28.87	28.95	2.4	40,159	0.01%
2023/10/17	5	29.39	4	29.63	29.35	1	40,677	0.00%
2023/10/16	4	29.60	2	29.55	29.50	2	43,130	0.00%
2023/10/13	17.3	30.22	8	30.16	30.20	9.3	46,846	0.02%
2023/10/12	6	30.57	6	30.77	30.80	0	48,229	0.00%
2023/10/11	4	30.53	29	30.84	30.80	-25	48,798	-0.05%
2023/10/06	26	30.54	2	30.63	30.50	24	50,264	0.05%
2023/10/05	0	0.00	0	30.70	30.85	0	50,285	0.00%
2023/10/04	4	30.39	4	30.58	30.50	0	50,368	0.00%
2023/10/03	0	0.00	1	31.00	30.90	-1	50,569	0.00%
2023/10/02	4	30.78	4	30.98	30.90	0	50,758	0.00%
2023/09/28	9	30.74	4	30.80	30.70	5	50,653	0.01%
2023/09/27	0	0.00	2	30.90	31.00	-2	50,576	0.00%
2023/09/26	4	30.65	6	30.85	30.70	-2	50,905	0.00%
2023/09/25	34	30.55	31	30.70	30.60	3	51,029	0.01%
2023/09/22	2	30.63	4.3	30.80	30.85	-2.3	51,327	0.00%
2023/09/21	1.3	30.49	0	0.00	30.55	1.3	51,904	0.00%
2023/09/20	2	30.55	0	0.00	30.55	2	51,754	0.00%
2023/09/19	2	31.08	6	31.12	30.95	-4	51,653	-0.01%
2023/09/18	6	31.19	0	0.00	31.05	6	51,861	0.01%
2023/09/15	2	31.55	2	31.75	31.80	0	52,131	0.00%
2023/09/14	4	31.81	6	31.89	31.85	-2	52,095	0.00%
2023/09/12	50	31.45	37	30.89	31.35	13	54,129	0.02%
2023/09/11	35	31.08	1.2	30.88	30.80	33.8	54,301	0.06%
2023/09/08	0	0.00	63	31.42	31.75	-63	54,225	-0.12%
2023/09/07	61	31.70	30	31.90	31.40	31	54,489	0.06%
2023/09/06	32	31.85	36	31.96	32.00	-4	54,459	-0.01%
2023/09/05	35	31.82	30	32.05	32.00	5	54,492	0.01%
2023/09/04	32	31.50	33	31.69	31.85	-1	54,597	0.00%
2023/09/01	32	31.95	35	32.18	31.80	-3	54,596	-0.01%
2023/08/31	10.5	31.87	0	0.00	31.90	10.5	54,525	0.02%
2023/08/30	36	33.20	58	33.34	32.90	-22	54,063	-0.04%
2023/08/29	31	33.20	52	33.36	33.35	-21	54,588	-0.04%
2023/08/28	31	32.94	42	32.84	33.00	-11	54,608	-0.02%
2023/08/25	34	33.13	40	33.26	33.15	-6	55,001	-0.01%
2023/08/24	131	34.39	84	34.56	33.95	47	54,612	0.09%	大買/
2023/08/23	53.5	34.37	32	34.64	34.40	21.5	54,144	0.04%
2023/08/22	53	34.96	101	35.70	34.75	-48	54,201	-0.09%	大賣/
2023/08/21	94	34.75	1	34.75	34.65	93	53,634	0.17%
2023/08/18	11	36.31	26	34.97	34.75	-15	53,128	-0.03%
2023/08/17	75	37.08	22	36.89	37.00	53	51,737	0.10%
2023/08/16	20	34.83	24	34.70	35.95	-4	49,308	-0.01%
2023/08/15	12	35.15	27	35.35	35.80	-15	47,305	-0.03%
2023/08/14	61	32.29	60	32.73	32.75	1	43,592	0.00%
2023/08/11	1	30.10	46	30.88	30.75	-45	42,224	-0.11%
2023/08/10	54	30.14	1	30.25	30.00	53	42,016	0.13%
2023/08/09	0	31.40	11	31.54	31.55	-11	41,821	-0.03%
2023/08/08	0	0.00	3.3	31.38	31.40	-3.3	41,932	-0.01%
2023/08/04	0	0.00	2	29.88	30.05	-2	41,764	0.00%
2023/08/02	10.1	29.42	9	29.34	29.45	1.1	41,937	0.00%
2023/08/01	5	29.90	0	0.00	30.30	5	41,504	0.01%
2023/07/31	7.1	30.83	20	31.29	30.45	-13	41,356	-0.03%
2023/07/28	0	31.00	5	31.03	31.30	-5	40,709	-0.01%
2023/07/27	10	31.50	4	31.00	30.95	6	40,510	0.01%
2023/07/26	1	31.05	55	31.32	31.65	-54	40,367	-0.13%
2023/07/25	5	32.41	10	32.19	31.80	-5	40,130	-0.01%
2023/07/24	15	31.63	4	31.63	31.65	11	39,360	0.03%
2023/07/21	10	30.82	39	30.94	31.05	-29	38,783	-0.07%
2023/07/20	90.2	30.78	6	30.62	30.45	84.2	38,203	0.22%
2023/07/19	28.6	31.80	109.3	33.13	31.10	-80.7	37,560	-0.21%	大賣/
2023/07/18	62	35.91	11.2	35.64	34.45	50.8	35,272	0.14%
2023/07/17	86	32.49	32	32.47	33.55	54	31,798	0.17%
2023/07/14	5	30.51	3	29.90	30.50	2	30,673	0.01%
2023/07/13	27	31.41	37	30.87	30.55	-10	30,077	-0.03%
2023/07/12	1	29.50	2	29.45	29.55	-1	28,557	0.00%
2023/07/11	0	0.00	30	28.80	28.95	-30	28,473	-0.11%
2023/07/10	32	28.74	6.1	28.99	28.70	25.9	28,477	0.09%
2023/07/06	13	30.02	2	30.00	29.80	11	28,080	0.04%
2023/07/05	1	30.00	31	30.26	30.05	-30	27,977	-0.11%
2023/07/04	3	30.33	6	30.13	30.25	-3	28,041	-0.01%
2023/07/03	1	29.75	155.3	29.73	29.70	-154.3	27,839	-0.55%	大賣/鉅額交易
2023/06/30	254	28.93	251	29.09	29.25	3	27,788	0.01%	大買/大賣/
2023/06/29	150	29.33	4	29.83	29.50	146	27,774	0.53%	大買/鉅額交易
2023/06/28	0	0.00	1	29.20	29.05	-1	27,222	0.00%
2023/06/27	4	28.71	1	28.75	28.75	3	27,184	0.01%
2023/06/26	4	29.08	4	28.86	29.10	0	27,173	0.00%
2023/06/21	11	29.09	1	29.30	29.35	10	27,009	0.04%
2023/06/20	0	0.00	4	28.75	28.90	-4	26,804	-0.01%
2023/06/19	293	28.25	304	28.42	28.55	-11	26,509	-0.04%	大買/大賣/
2023/06/16	52	29.38	2	29.98	29.90	50	25,537	0.20%
2023/06/15	1	28.70	1.4	28.65	28.70	-0.4	24,314	0.00%
2023/06/14	5	28.83	0	0.00	28.55	5	24,163	0.02%
2023/06/13	1	28.85	1	29.00	29.00	0	24,213	0.00%
2023/06/12	4	28.85	3	28.65	28.50	1	23,926	0.00%
2023/06/09	3	28.80	25	28.77	28.85	-22	23,889	-0.09%
2023/06/08	31	28.24	20	28.44	28.20	11	23,909	0.05%
2023/06/07	3	28.15	2	28.30	28.45	1	23,649	0.00%
2023/06/05	5	28.56	1	28.70	28.25	4	23,204	0.02%
2023/06/02	0	0.00	33	28.60	28.40	-33	22,916	-0.14%
2023/06/01	0	0.00	1	27.05	27.30	-1	22,195	0.00%
2023/05/31	1	27.40	2	27.63	27.85	-1	21,705	0.00%
2023/05/30	0	0.00	5	27.46	27.55	-5	20,963	-0.02%
2023/05/29	14	28.10	4	28.25	28.15	10	20,625	0.05%
2023/05/26	1	27.25	0.1	27.40	27.55	0.9	19,923	0.00%
2023/05/25	2	26.85	2	27.35	27.35	0	19,340	0.00%
2023/05/24	0	0.00	1	26.70	27.00	-1	18,896	-0.01%
2023/05/19	0	0.00	8	26.39	26.40	-8	17,650	-0.05%
2023/05/18	7	26.46	0	0.00	26.45	7	17,539	0.04%
2023/05/17	0	0.00	20	26.15	26.35	-20	17,261	-0.12%
2023/05/16	0	0.00	2	25.90	26.00	-2	16,926	-0.01%
2023/05/15	0	0.00	8	25.95	25.90	-8	16,867	-0.05%
2023/05/12	10	25.80	6	25.73	25.85	4	16,744	0.02%
2023/05/11	10	25.80	6	25.73	25.85	4	16,429	0.02%
2023/05/10	1	25.25	2	25.38	25.60	-1	16,053	-0.01%
2023/05/09	3	25.23	0	0.00	25.35	3	15,868	0.02%
2023/05/08	0	0.00	20	24.25	24.60	-20	15,673	-0.13%
2023/05/04	20	24.15	2	24.18	24.15	18	15,642	0.12%
2023/05/03	2	24.25	0	0.00	24.40	2	15,683	0.01%
2023/04/26	1	23.70	0	0.00	23.75	1	15,773	0.01%
2023/04/25	6	23.69	0	0.00	23.70	6	15,642	0.04%
2023/04/24	28	23.93	20	23.95	23.95	8	15,494	0.05%
2023/04/21	0	0.00	21	24.54	24.40	-21	15,237	-0.14%
2023/04/20	32	24.22	2	24.23	24.15	30	14,956	0.20%
2023/04/19	5.1	25.72	37	25.70	25.65	-31.9	14,496	-0.22%
2023/04/18	0	25.15	3	25.08	25.15	-3	13,798	-0.02%
2023/04/17	0.1	25.20	2.2	25.16	25.15	-2.1	13,663	-0.02%
2023/04/14	0	0.00	4	25.25	25.25	-4	13,369	-0.03%
2023/04/13	0.1	25.65	1	25.60	25.55	-0.9	13,242	-0.01%
2023/04/12	1	25.70	1	25.75	25.75	0	13,085	0.00%
2023/04/11	0	0.00	1	25.70	25.75	-1	12,964	-0.01%
2023/04/10	2.1	25.65	3	25.67	25.65	-0.9	12,817	-0.01%
2023/04/07	0	0.00	7	25.54	25.65	-7	12,730	-0.05%
2023/04/06	1.1	25.30	3	25.30	25.45	-1.9	12,503	-0.02%
2023/03/31	2.7	25.28	0	0.00	25.25	2.7	12,322	0.02%
2023/03/30	2.4	25.15	23	24.96	25.25	-20.6	12,469	-0.17%
2023/03/29	0	24.80	0	0.00	24.80	0	12,536	0.00%
2023/03/28	0	24.70	0	0.00	24.70	0	12,867	0.00%
2023/03/27	1.1	24.80	0	0.00	24.75	1.1	13,389	0.01%
2023/03/23	2	24.85	2	24.78	24.85	0	13,642	0.00%
2023/03/22	2	24.70	0	0.00	24.70	2	13,471	0.01%
2023/03/21	4	24.30	42	24.27	24.30	-38	13,442	-0.28%
2023/03/20	30	24.10	0	0.00	24.00	30	13,388	0.22%
2023/03/17	3.1	24.26	20	24.15	24.20	-16.9	13,338	-0.13%
2023/03/16	31	24.04	30	24.05	24.20	1	13,026	0.01%
2023/03/15	21	24.35	0	0.00	24.25	21	12,778	0.16%
2023/03/13	0	0.00	2	24.78	24.65	-2	12,629	-0.02%
2023/03/10	0.1	24.65	0	0.00	24.65	0.1	12,437	0.00%
2023/03/09	30	24.65	31	24.70	24.75	-1	12,385	-0.01%
2023/03/07	0	0.00	4	24.70	24.85	-4	12,695	-0.03%
2023/03/02	0	0.00	1	24.35	24.25	-1	12,801	-0.01%
2023/03/01	0	24.20	0	0.00	24.25	0	12,786	0.00%
2023/02/23	1	24.00	4	24.08	24.15	-3	12,846	-0.02%
2023/02/22	1	23.75	0	0.00	23.70	1	12,771	0.01%
2023/02/21	1	23.65	1	23.65	23.65	0	12,798	0.00%
2023/02/16	0	0.00	30	23.60	23.50	-30	13,193	-0.23%
2023/02/14	30	23.55	0	0.00	23.50	30	12,968	0.23%
2023/02/13	0	0.00	1	23.50	23.70	-1	12,924	-0.01%
2023/02/09	1	23.60	1	23.65	23.55	0	12,789	0.00%
2023/02/08	0	0.00	0	23.60	23.50	0	12,855	0.00%
2023/02/06	5	23.50	3	23.27	23.40	2	12,765	0.02%
2023/02/03	4	22.93	2	23.10	22.95	2	12,554	0.02%
2023/02/02	0	0.00	8	23.02	23.05	-8	12,592	-0.06%
2023/02/01	1	22.65	4	22.85	22.80	-3	12,490	-0.02%
2023/01/31	11	22.77	2	22.80	22.60	9	12,547	0.07%
2023/01/30	38	22.90	38	23.03	23.20	0	12,313	0.00%
2023/01/17	0	0.00	1	22.85	22.85	-1	12,125	-0.01%
2023/01/16	3	22.70	3	22.88	22.75	0	12,192	0.00%
2023/01/13	1	22.70	1	22.85	22.70	0	12,389	0.00%
2023/01/12	6	22.69	0.8	22.75	22.70	5.2	12,602	0.04%
2023/01/11	3	23.02	0	0.00	22.90	3	12,773	0.02%
2023/01/10	0	0.00	0	23.20	23.25	0	12,964	0.00%
2023/01/06	0	0.00	1	23.00	23.05	-1	13,176	-0.01%
2023/01/05	0	22.95	2	22.90	23.00	-2	13,362	-0.01%
2023/01/03	50	22.95	50	23.05	23.20	0	13,536	0.00%
2022/12/29	19	22.81	7	22.92	23.05	12	13,441	0.09%
2022/12/28	0	22.85	0	0.00	22.95	0	13,509	0.00%
2022/12/27	1	22.95	0	0.00	23.00	1	13,663	0.01%
2022/12/26	0	0.00	2	22.95	23.00	-2	13,737	-0.01%
2022/12/23	2	22.70	5	22.91	22.95	-3	13,967	-0.02%
2022/12/22	6	22.78	6	22.87	22.85	0	14,309	0.00%
2022/12/21	20	22.70	25	22.80	22.85	-5	14,272	-0.04%
2022/12/20	12	22.54	4	22.70	22.70	8	14,104	0.06%
2022/12/19	8	22.21	25	22.54	22.85	-17	13,870	-0.12%
2022/12/16	5	21.70	15	22.28	22.85	-10	13,275	-0.08%
2022/12/15	5	21.83	0	0.00	21.90	5	13,197	0.04%
2022/12/14	0.7	21.95	5	21.94	22.00	-4.3	13,622	-0.03%
2022/12/13	2	21.75	0	0.00	21.70	2	13,995	0.01%
2022/12/12	0	21.75	2	21.95	21.95	-2	14,126	-0.01%
2022/12/09	2	21.85	3	21.75	21.95	-1	14,698	-0.01%
2022/12/08	4	21.45	6	21.61	21.65	-1.9	14,836	-0.01%
2022/12/07	4	21.45	4.6	21.61	21.65	-0.6	14,967	0.00%
2022/12/06	2	21.65	20	21.65	21.70	-18	14,916	-0.12%
2022/12/05	18	21.80	2	21.75	21.85	16	14,939	0.11%
2022/12/02	0	21.60	10	21.50	21.55	-10	14,949	-0.07%
2022/12/01	10	21.70	0	0.00	21.55	10	14,917	0.07%
2022/11/30	3	21.50	2	21.60	21.65	1	14,812	0.01%
2022/11/29	6	21.43	4	21.51	21.50	2	14,615	0.01%
2022/11/28	4	21.35	6.1	21.55	21.75	-2.1	14,614	-0.01%
2022/11/25	16	21.52	6	21.60	21.60	10	14,694	0.07%
2022/11/24	2	21.40	12	21.85	21.85	-10	14,705	-0.07%
2022/11/23	0	0.00	3	21.10	21.05	-3	14,700	-0.02%
2022/11/22	25	20.74	21	20.85	20.90	4	14,772	0.03%
2022/11/21	22.1	21.14	14	21.19	21.10	8.1	14,560	0.06%
2022/11/18	3	21.52	2	21.60	21.65	1	14,424	0.01%
2022/11/17	3	21.50	3	21.65	21.60	0	14,440	0.00%
2022/11/16	2	21.80	0	0.00	21.70	2	14,421	0.01%
2022/11/15	3	21.75	2	22.00	21.95	1	14,465	0.01%
2022/11/14	4	21.80	2	22.00	22.00	2	14,450	0.01%
2022/11/11	0	21.95	1	21.90	22.05	-1	14,255	-0.01%
2022/11/10	0	21.75	0	21.75	21.75	0	14,210	0.00%
2022/11/09	0	21.70	1	21.75	21.80	-1	14,301	-0.01%
2022/11/08	7	21.30	57	21.31	21.45	-50	14,680	-0.34%
2022/11/07	0	0.00	2	21.45	21.45	-2	14,641	-0.01%
2022/11/04	2	20.85	6	21.00	21.30	-4	14,700	-0.03%
2022/11/03	2	20.80	2	20.90	20.90	0	14,689	0.00%
2022/11/02	0	21.00	1	21.00	21.15	-1	14,700	-0.01%
2022/11/01	8	20.90	7	21.00	20.90	1	14,687	0.01%
2022/10/28	0	0.00	2	20.80	20.75	-2	14,713	-0.01%
2022/10/27	0	0.00	3.6	20.72	20.60	-3.6	14,779	-0.02%
2022/10/26	20	20.60	16.9	20.69	20.55	3.1	14,771	0.02%
2022/10/25	1	20.65	20	20.70	20.75	-19	14,761	-0.13%
2022/10/24	4	20.75	5	20.77	20.75	-1	14,776	-0.01%
2022/10/21	37	20.92	17	20.98	20.85	20	14,742	0.14%
2022/10/20	8	20.88	8	20.98	21.05	0	14,553	0.00%
2022/10/19	10	21.07	9.4	21.17	21.05	0.6	14,367	0.00%
2022/10/18	12	21.06	6	21.15	21.15	6	14,133	0.04%
2022/10/17	8	21.20	7	21.29	21.25	1	14,114	0.01%
2022/10/14	4	21.48	5	21.40	21.40	-1	14,140	-0.01%
2022/10/13	3	21.53	1	21.65	21.70	2	14,249	0.01%
2022/10/12	0	0.00	1	21.50	21.50	-1	14,308	-0.01%
2022/10/11	0	0.00	4	21.53	21.35	-4	14,472	-0.03%
2022/10/07	4	21.61	2.6	21.71	21.60	1.4	14,351	0.01%
2022/10/06	0	0.00	2	21.90	21.70	-2	14,403	-0.01%
2022/10/05	7	21.73	2	21.90	21.70	5	14,545	0.03%
2022/10/04	3	21.65	3	21.92	21.70	0	14,551	0.00%
2022/10/03	5	21.48	24	21.52	21.45	-19	14,387	-0.13%
2022/09/30	20.1	21.55	0	0.00	21.70	20.1	14,324	0.14%
2022/09/28	8	21.73	6.3	21.83	21.70	1.7	14,069	0.01%
2022/09/27	45	21.80	45	21.86	21.80	0	13,909	0.00%
2022/09/26	3	21.93	30	22.00	21.90	-27	13,779	-0.20%
2022/09/22	13	22.09	8.5	22.23	22.05	4.5	14,166	0.03%
2022/09/21	48.1	22.39	11.1	22.46	22.25	37	13,819	0.27%
2022/09/19	0	0.00	30	22.55	22.60	-30	13,130	-0.23%
2022/09/16	42	22.51	0	0.00	22.50	42	12,936	0.32%
2022/09/15	3	22.72	60	22.72	22.80	-57	12,394	-0.46%
2022/09/14	61	22.69	0	0.00	22.55	61	12,235	0.50%
2022/09/13	0	0.00	10	23.15	23.15	-10	12,225	-0.08%
2022/09/08	0	0.00	10	22.68	23.00	-10	12,637	-0.08%
2022/09/07	12	22.42	6	22.62	22.45	6	12,564	0.05%
2022/09/06	0	0.00	3	22.67	22.75	-3	12,502	-0.02%
2022/09/05	2	22.45	6	22.60	22.55	-4	12,499	-0.03%
2022/09/02	4	22.45	10	22.65	22.40	-6	12,609	-0.05%
2022/09/01	10	22.58	8	22.76	22.65	2	12,518	0.02%
2022/08/31	2	22.65	4	22.80	22.75	-2	12,353	-0.02%
2022/08/30	19	22.73	9	22.83	22.70	10	12,297	0.08%
2022/08/29	20	22.72	2	22.85	22.65	18	12,292	0.15%
2022/08/25	0	0.00	1	23.15	23.15	-1	12,192	-0.01%
2022/08/24	1	22.85	1	23.10	22.95	0	12,345	0.00%
2022/08/23	2	23.00	1	23.15	22.90	1	12,858	0.01%
2022/08/22	0	0.00	13	23.11	23.15	-13	12,917	-0.10%
2022/08/19	1	22.90	3	22.90	22.90	-2	12,878	-0.02%
2022/08/18	10	22.70	4	22.74	22.75	6	12,949	0.05%
2022/08/17	0	0.00	1	22.60	22.60	-1	13,083	-0.01%
2022/08/16	1	22.30	4	22.41	22.50	-3	13,170	-0.02%
2022/08/15	81	22.41	54	22.45	22.45	27	13,258	0.20%
2022/08/12	2	23.05	0	0.00	23.05	2	12,964	0.02%
2022/08/11	0	0.00	1	23.30	23.25	-1	13,032	-0.01%
2022/08/10	11	23.08	11	22.96	23.00	0	13,266	0.00%
2022/08/09	0	0.00	20	23.05	23.10	-20	13,341	-0.15%
2022/08/08	0	0.00	1	23.10	23.10	-1	13,627	-0.01%
2022/08/05	2	22.90	7	23.04	22.95	-5	13,998	-0.04%
2022/08/04	1	22.85	0	0.00	22.85	1	14,223	0.01%
2022/08/01	1.1	22.82	0	0.00	23.10	1.1	14,559	0.01%
2022/07/29	2	22.90	0	0.00	22.80	2	14,703	0.01%
2022/07/27	0	0.00	3	22.88	22.95	-3	14,909	-0.02%
2022/07/26	1	22.55	0	0.00	22.60	1	14,942	0.01%
2022/07/25	0	0.00	1	22.85	22.80	-1	15,025	-0.01%
2022/07/22	0	0.00	4	22.66	22.70	-4	15,281	-0.03%
2022/07/21	0	0.00	2	22.30	22.40	-2	15,449	-0.01%
2022/07/20	0	0.00	3	22.12	22.10	-3	15,553	-0.02%
2022/07/19	6	21.72	4	21.93	21.95	2	15,823	0.01%
2022/07/18	1	21.85	3	22.03	21.90	-2	16,960	-0.01%
2022/07/15	3	21.87	0	0.00	21.85	3	17,240	0.02%
2022/07/14	1	22.05	0	0.00	22.00	1	17,639	0.01%
2022/07/13	2	22.08	7	22.26	22.25	-5	17,912	-0.03%
2022/07/12	1	21.70	1	21.85	21.85	0	18,063	0.00%
2022/07/11	0	0.00	2	22.03	21.90	-2	18,099	-0.01%
2022/07/08	0	0.00	1	21.95	21.90	-1	18,279	-0.01%
2022/07/07	0.2	21.75	0	21.50	21.65	0.2	18,463	0.00%
2022/07/06	6.1	21.76	2	21.60	21.40	4.1	18,669	0.02%
2022/07/05	4.1	22.17	3	22.50	22.15	1.1	18,745	0.01%
2022/07/04	1	22.30	0	0.00	22.30	1	18,905	0.01%
2022/07/01	9.1	22.43	0	22.40	22.40	9	19,240	0.05%
2022/06/30	1	22.45	4	22.72	22.75	-3	19,139	-0.02%
2022/06/29	4	22.59	0	0.00	22.55	4	18,902	0.02%
2022/06/28	2	22.73	3	22.90	22.90	-1	18,949	-0.01%
2022/06/27	2	22.80	2	22.95	22.80	0	18,957	0.00%
2022/06/24	3	22.77	3	22.92	22.75	0	18,983	0.00%
2022/06/23	2	22.63	4.1	22.83	22.85	-2.1	19,001	-0.01%
2022/06/22	3.1	22.75	0	0.00	22.70	3.1	18,963	0.02%
2022/06/21	5	22.57	16	22.68	22.95	-11	18,967	-0.06%
2022/06/20	11	22.24	4	22.30	22.35	7	18,967	0.04%
2022/06/17	4	22.58	3	22.52	22.55	1	18,913	0.01%
2022/06/16	4	22.83	0	0.00	22.75	4	18,705	0.02%
2022/06/15	0	0.00	2	23.00	22.85	-2	18,990	-0.01%
2022/06/14	2	22.83	0	0.00	22.80	2	19,329	0.01%
2022/06/13	5	22.73	5	22.95	23.00	0	20,222	0.00%
2022/06/10	1	22.90	0	0.00	23.00	1	20,165	0.00%
2022/06/09	1	23.05	0	0.00	23.00	1	20,190	0.00%
2022/06/07	0	0.00	1	23.00	23.00	-1	20,200	0.00%
2022/06/01	0	0.00	106	23.13	23.05	-106	20,525	-0.52%	大賣/鉅額交易
2022/05/31	2	23.00	96	23.02	23.00	-94	20,364	-0.46%
2022/05/30	1	22.90	107	22.95	22.95	-106	19,828	-0.53%	大賣/鉅額交易
2022/05/27	0	0.00	6	22.78	22.80	-6	19,772	-0.03%
2022/05/26	2	22.50	0	0.00	22.50	2	19,786	0.01%
2022/05/25	0	0.00	104	22.60	22.60	-104	19,846	-0.52%	大賣/鉅額交易
2022/05/24	1	22.20	5	22.31	22.20	-4	19,892	-0.02%
2022/05/23	4.2	22.28	1	22.30	22.20	3.2	19,825	0.02%
2022/05/20	12	22.67	100	22.70	22.60	-88	19,757	-0.45%
2022/05/19	5	22.62	5	22.95	22.90	0	19,647	0.00%
2022/05/18	6	22.84	4	22.99	23.05	2	19,607	0.01%
2022/05/17	0	0.00	1	22.95	22.90	-1	19,367	-0.01%
2022/05/16	1	22.70	8	22.88	23.00	-7	19,276	-0.04%
2022/05/13	8	22.54	6	22.64	22.90	2	19,087	0.01%
2022/05/12	3	22.77	3	23.00	23.00	0	18,806	0.00%
2022/05/11	3	22.77	55	22.86	23.00	-52	18,636	-0.28%
2022/05/10	21	22.57	108	22.95	23.05	-87	18,654	-0.47%	大賣/
2022/05/09	1	22.55	28	22.61	22.65	-27	18,542	-0.15%
2022/05/06	6	22.54	9	22.47	22.60	-3	18,525	-0.02%
2022/05/05	1.1	22.88	50	22.70	22.55	-48.9	18,546	-0.26%
2022/05/04	1	22.45	52	22.59	22.65	-51	18,562	-0.27%
2022/04/29	18.1	22.18	1	22.15	22.25	17.1	18,661	0.09%
2022/04/28	7.1	21.86	7	21.91	22.00	0.1	18,851	0.00%
2022/04/27	12.1	22.04	5	22.18	22.10	7.1	18,641	0.04%
2022/04/25	14	22.15	59	22.17	22.20	-45	18,360	-0.25%
2022/04/22	86.2	22.84	12	22.94	22.80	74.2	17,961	0.41%
2022/04/21	29	25.36	1	25.40	25.40	28	16,765	0.17%
2022/04/20	2.1	25.18	0	0.00	25.20	2.1	16,338	0.01%
2022/04/19	3	25.23	51	25.40	25.20	-48	16,006	-0.30%
2022/04/18	12	25.26	0	0.00	25.40	12	15,785	0.08%
2022/04/15	3.1	25.27	2	25.45	25.45	1.1	15,557	0.01%
2022/04/14	8	25.47	8	25.59	25.40	0	15,513	0.00%
2022/04/13	3	25.37	2	25.58	25.70	1	15,426	0.01%
2022/04/12	11.1	25.37	42	25.46	25.35	-31	15,428	-0.20%
2022/04/11	8.1	25.84	6	25.73	25.65	2.1	15,208	0.01%
2022/04/08	27.1	26.13	4	26.18	26.15	23.1	14,879	0.15%
2022/04/07	0.2	26.70	3	26.18	26.05	-2.8	14,650	-0.02%
2022/04/06	52.1	26.70	0	0.00	26.90	52.1	14,276	0.36%
2022/04/01	1	26.65	0	0.00	26.90	1	14,110	0.01%
2022/03/31	1	26.90	30	26.90	26.80	-29	14,020	-0.21%
2022/03/30	30	26.95	5	26.98	26.90	25	13,893	0.18%
2022/03/29	1	26.90	0	0.00	26.95	1	14,007	0.01%
2022/03/28	1	26.80	0	0.00	27.20	1	14,061	0.01%
2022/03/22	1	26.75	2	27.00	27.00	-1	14,460	-0.01%
2022/03/21	4	26.75	0	0.00	26.80	4	14,428	0.03%
2022/03/18	0	0.00	7	26.99	27.00	-7	14,336	-0.05%
2022/03/17	1	26.80	1	27.15	26.80	0	14,138	0.00%
2022/03/16	3	26.87	7	26.94	27.00	-4	14,342	-0.03%
2022/03/10	0	0.00	1	25.70	25.70	-1	13,782	-0.01%
2022/03/09	1	25.15	0	0.00	25.30	1	13,886	0.01%
2022/03/08	1.1	25.02	15	25.09	25.10	-13.9	13,954	-0.10%
2022/03/03	0	0.00	3	26.07	25.95	-3	14,031	-0.02%
2022/03/02	0	0.00	3	25.80	25.75	-3	14,040	-0.02%
2022/02/25	0.1	25.40	1	25.35	25.40	-0.9	13,959	-0.01%
2022/02/23	0	0.00	1	25.85	25.85	-1	13,790	-0.01%
2022/02/21	3	25.65	0	0.00	25.65	3	13,934	0.02%
2022/02/15	2	25.33	0	0.00	25.25	2	14,661	0.01%
2022/02/14	2	25.38	0	0.00	25.50	2	14,562	0.01%
2022/02/11	1	25.55	2	25.73	25.75	-1	14,683	-0.01%
2022/02/10	2	25.55	0	0.00	25.70	2	14,630	0.01%
2022/02/09	0	0.00	1	25.80	25.80	-1	14,471	-0.01%
2022/02/08	0.1	25.45	0	0.00	25.55	0.1	14,365	0.00%
2022/01/26	0	0.00	2	25.20	25.20	-2	14,168	-0.01%
2022/01/25	2	25.13	0	0.00	25.25	2	14,108	0.01%
2022/01/24	1	25.05	31	25.29	25.45	-30	14,016	-0.21%
2022/01/21	1	25.10	0	0.00	25.45	1	13,937	0.01%
2022/01/19	0	0.00	3	25.38	25.45	-3	13,645	-0.02%
2022/01/18	1	25.55	2	25.48	25.45	-1	13,570	-0.01%
2022/01/17	1	25.05	4	25.21	25.30	-3	13,371	-0.02%
2022/01/14	0	0.00	1	24.95	25.15	-1	13,448	-0.01%
2022/01/13	0	0.00	4	25.00	25.00	-4	13,383	-0.03%
2022/01/12	5	24.85	2	24.80	24.90	3	13,374	0.02%
2022/01/10	2	24.73	0	0.00	24.85	2	13,251	0.02%
2022/01/07	1	24.65	0	0.00	24.75	1	13,251	0.01%
2022/01/06	0	0.00	1	24.45	24.65	-1	13,149	-0.01%
2021/12/29	0	0.00	51	24.25	24.25	-51	13,801	-0.37%
2021/12/27	50	24.10	11	24.10	24.15	39	14,016	0.28%
2021/12/23	0	0.00	8	23.85	23.80	-8	14,345	-0.06%
2021/12/22	2	23.88	0	0.00	24.00	2	14,331	0.01%
2021/12/21	1	23.90	0	0.00	23.85	1	14,301	0.01%
2021/12/20	1	23.90	0	0.00	23.90	1	14,237	0.01%
2021/12/16	0	0.00	4	24.05	24.00	-4	14,259	-0.03%
2021/12/14	0	0.00	10	23.83	23.85	-10	14,837	-0.07%
2021/12/13	15	24.12	0	0.00	24.05	15	14,932	0.10%
2021/12/10	0	0.00	2	24.40	24.30	-2	15,016	-0.01%
2021/12/09	3	23.90	7	23.84	24.00	-4	14,564	-0.03%
2021/12/07	11	23.74	0	0.00	23.75	11	14,292	0.08%
2021/12/06	0	0.00	2	23.45	23.85	-2	14,248	-0.01%
2021/12/02	1	23.40	0	0.00	23.35	1	14,198	0.01%
2021/12/01	0	0.00	4	23.43	23.45	-4	14,217	-0.03%
2021/11/30	64	23.35	2	23.35	23.15	62	14,157	0.44%
2021/11/26	2	23.38	0	0.00	23.40	2	13,747	0.01%
2021/11/22	3	23.50	0	0.00	23.55	3	13,715	0.02%
2021/11/19	4.1	23.45	20	23.45	23.55	-15.9	13,665	-0.12%
2021/11/17	23	23.69	0	0.00	23.75	23	13,573	0.17%
2021/11/16	5	23.67	0	0.00	23.70	5	13,647	0.04%
2021/11/15	54	23.61	53	23.69	23.70	1	13,673	0.01%
2021/11/12	5	23.92	0	0.00	23.90	5	13,587	0.04%
2021/11/10	5	24.10	6	24.05	24.15	-1	13,861	-0.01%
2021/11/08	1	24.25	6	24.30	24.40	-5	13,820	-0.04%
2021/11/05	1	24.20	0	0.00	24.35	1	13,925	0.01%
2021/11/03	0	0.00	1	24.45	24.55	-1	14,093	-0.01%
2021/11/01	2	24.15	0	0.00	24.20	2	14,143	0.01%
2021/10/29	2	24.50	0	0.00	24.45	2	14,135	0.01%
2021/10/28	0	0.00	2	24.75	24.85	-2	14,038	-0.01%
2021/10/27	0	0.00	3	24.65	24.80	-3	14,068	-0.02%
2021/10/26	0	0.00	7	24.52	24.60	-7	14,283	-0.05%
2021/10/25	0	0.00	4	24.43	24.45	-4	14,277	-0.03%
2021/10/22	2	24.30	3	24.25	24.30	-1	14,325	-0.01%
2021/10/20	0	0.00	1	23.95	23.90	-1	14,157	-0.01%
2021/10/19	2	23.95	0	0.00	23.90	2	14,188	0.01%
2021/10/18	2	24.00	0	0.00	24.05	2	14,411	0.01%
2021/10/14	2	24.25	0	0.00	24.15	2	14,556	0.01%
2021/10/13	0	0.00	4	24.20	24.10	-4	14,681	-0.03%
2021/10/12	14	24.18	0	0.00	24.10	14	14,657	0.10%
2021/10/08	1	24.10	0	0.00	24.15	1	14,498	0.01%
2021/10/07	0	0.00	4	24.15	24.15	-4	14,633	-0.03%
2021/10/06	0	0.00	7	23.56	23.90	-7	14,678	-0.05%
2021/10/05	1	23.35	3	23.40	23.40	-2	14,554	-0.01%
2021/10/01	350	23.42	4	23.38	23.60	346	14,639	2.36%	大買/鉅額交易
2021/09/30	0	0.00	2	23.65	23.60	-2	14,627	-0.01%
2021/09/29	52	23.50	6	23.64	23.85	46	14,576	0.32%
2021/09/28	2	23.90	0	0.00	24.00	2	14,479	0.01%
2021/09/27	0	0.00	45	24.30	24.30	-45	14,433	-0.31%
2021/09/24	0.2	24.10	2	24.15	24.15	-1.8	14,547	-0.01%
2021/09/23	2	24.00	0	0.00	24.00	2	14,687	0.01%
2021/09/22	0	0.00	7	23.81	24.05	-7	14,591	-0.05%
2021/09/17	0	0.00	1	23.60	23.50	-1	14,235	-0.01%
2021/09/16	0	0.00	1	23.40	23.60	-1	14,007	-0.01%
2021/09/15	100	23.41	30	23.45	23.40	70	14,018	0.50%
2021/09/13	2	22.85	0	0.00	22.90	2	14,292	0.01%
2021/09/10	0	0.00	1	22.80	22.80	-1	14,456	-0.01%
2021/09/09	0	0.00	1	22.75	22.65	-1	14,787	-0.01%
2021/09/08	0	0.00	2	22.95	22.80	-2	15,007	-0.01%
2021/09/07	1	22.90	1	22.60	23.00	0	15,172	0.00%
2021/09/06	5	22.70	0	0.00	22.65	5	15,204	0.03%
2021/09/03	0	0.00	4	22.75	22.80	-4	15,320	-0.03%
2021/09/01	2	22.85	11	22.80	22.85	-9	15,757	-0.06%
2021/08/31	0	0.00	2	22.75	22.90	-2	15,853	-0.01%
2021/08/27	1	22.55	1	22.55	22.60	0	15,977	0.00%
2021/08/26	1	22.30	0	0.00	22.45	1	16,008	0.01%
2021/08/24	0	0.00	1	22.60	22.55	-1	16,090	-0.01%
2021/08/23	2	22.50	2	22.45	22.35	0	16,045	0.00%
2021/08/20	8	22.41	4	22.33	22.35	4	16,081	0.02%
2021/08/19	4	22.28	0	0.00	22.30	4	16,144	0.02%
2021/08/18	2	22.03	3	22.20	22.30	-1	15,964	-0.01%
2021/08/17	5	22.02	6	22.08	22.30	-1	15,900	-0.01%
2021/08/10	0	0.00	5	21.73	21.85	-5	17,030	-0.03%
2021/08/09	0	0.00	14	21.31	21.40	-14	17,094	-0.08%
2021/08/06	11	21.45	0	0.00	21.45	11	17,339	0.06%
2021/08/02	1	21.55	0	0.00	21.60	1	19,120	0.01%
2021/07/30	4	21.51	1	21.45	21.60	3	19,314	0.02%
2021/07/29	0	0.00	200	21.75	21.70	-200	19,327	-1.03%	大賣/鉅額交易
2021/07/28	3	21.63	5	21.65	21.75	-2	19,507	-0.01%
2021/07/27	1	21.85	0	0.00	21.85	1	19,971	0.01%
2021/07/26	1	21.90	1	21.95	21.85	0	20,249	0.00%
2021/07/23	5	21.91	5	21.95	21.90	0	20,511	0.00%
2021/07/22	7	21.89	0	0.00	22.00	7	20,972	0.03%
2021/07/20	3	21.98	0	0.00	22.05	3	21,251	0.01%
2021/07/19	2	22.05	2	22.05	22.05	0	22,468	0.00%
2021/07/16	3	22.05	1	22.20	22.15	2	23,230	0.01%
2021/07/14	1	22.05	10	22.10	22.20	-9	23,724	-0.04%
2021/07/13	2	22.13	1	22.10	22.20	1	23,976	0.00%
2021/07/12	54	22.00	0	0.00	22.10	54	24,047	0.22%
2021/07/09	34	22.01	0	0.00	22.10	34	24,178	0.14%
2021/07/08	5	22.20	0	0.00	22.30	5	24,248	0.02%
2021/07/07	4	22.30	0	0.00	22.30	4	24,722	0.02%
2021/07/05	1	22.20	26	22.16	22.25	-25	25,062	-0.10%
2021/07/02	3	22.07	9.6	22.10	22.05	-6.6	25,366	-0.03%
2021/07/01	100	22.05	2	22.00	22.00	98	25,664	0.38%
2021/06/30	13	22.37	52	22.40	22.35	-39	25,955	-0.15%
2021/06/29	4	22.06	0	0.00	22.05	4	26,300	0.02%
2021/06/28	7	22.07	0	0.00	22.00	7	27,021	0.03%
2021/06/25	1	22.10	2	22.15	22.05	-1	28,652	0.00%
2021/06/24	5	22.12	3	22.15	22.10	2	29,580	0.01%
2021/06/23	55	22.15	0	0.00	22.10	55	29,494	0.19%
2021/06/22	35	22.52	0	0.00	22.30	35	29,422	0.12%
2021/06/18	1	23.00	5	22.90	23.05	-4	29,234	-0.01%
2021/06/17	3	22.80	0	0.00	23.05	3	29,140	0.01%
2021/06/16	13	22.64	60	22.76	23.00	-47	29,508	-0.16%
2021/06/11	1	22.80	0	0.00	22.65	1	29,429	0.00%
2021/06/10	0	0.00	7	22.69	22.85	-7	29,604	-0.02%
2021/06/09	1	23.00	0	0.00	22.95	1	29,422	0.00%
2021/06/08	0	0.00	3	23.03	23.15	-3	29,258	-0.01%
2021/06/07	20	23.20	0	0.00	23.05	20	29,400	0.07%
2021/06/04	14	23.26	12	23.16	23.20	2	29,270	0.01%
2021/06/03	10	23.20	0	0.00	23.40	10	29,369	0.03%
2021/06/02	20	23.25	20	23.55	23.10	0	29,417	0.00%
2021/06/01	5	23.48	0	0.00	23.45	5	29,497	0.02%
2021/05/31	20	23.25	0	0.00	23.45	20	29,720	0.07%
2021/05/26	1	23.35	0	0.00	23.30	1	30,132	0.00%
2021/05/25	1	23.30	0	0.00	23.35	1	30,387	0.00%
2021/05/24	0	0.00	3	23.10	23.30	-3	30,466	-0.01%
2021/05/21	60	24.06	60	24.58	23.30	0	30,619	0.00%
2021/05/20	33	23.39	33	23.56	23.15	0	29,730	0.00%
2021/05/19	34	22.61	4	22.59	22.80	30	29,611	0.10%
2021/05/18	20	22.65	40	22.50	22.90	-20	29,662	-0.07%
2021/05/17	21	21.99	20	22.10	21.90	1	29,711	0.00%
2021/05/14	41	23.04	0	0.00	22.70	41	29,477	0.14%
2021/05/13	21	22.85	32	22.74	22.95	-11	29,414	-0.04%
2021/05/12	1	21.95	11	22.58	22.35	-10	28,977	-0.03%
2021/05/11	1	23.50	1	23.50	23.50	0	28,510	0.00%
2021/05/10	33	24.15	1	24.10	24.30	32	28,151	0.11%
2021/05/07	3	24.20	0	0.00	24.55	3	28,250	0.01%
2021/05/06	30	24.35	33	24.58	24.30	-3	28,595	-0.01%
2021/05/05	6	23.73	1	23.60	23.90	5	28,795	0.02%
2021/05/04	24	23.38	22.4	23.42	23.50	1.6	28,742	0.01%
2021/05/03	40	24.44	0	0.00	24.35	40	28,422	0.14%
2021/04/29	5	24.90	0	0.00	25.00	5	28,268	0.02%
2021/04/28	41	25.00	34	25.10	24.90	7	28,069	0.02%
2021/04/27	1	24.55	5	24.60	24.65	-4	28,040	-0.01%
2021/04/26	10	24.65	1	24.80	24.75	9	27,948	0.03%
2021/04/23	266	24.55	3	24.77	24.80	263	27,869	0.94%	大買/鉅額交易
2021/04/22	23	27.64	5	27.62	27.40	18	27,381	0.07%
2021/04/21	2	27.68	53	27.65	27.80	-51	26,955	-0.19%
2021/04/20	6	27.81	1	27.75	27.75	5	26,708	0.02%
2021/04/19	0	0.00	2	27.35	27.55	-2	26,542	-0.01%
2021/04/16	2	27.15	0	0.00	27.15	2	26,408	0.01%
2021/04/15	0	0.00	2	26.83	26.70	-2	26,404	-0.01%
2021/04/14	1	26.80	14	26.80	26.70	-13	26,325	-0.05%
2021/04/13	7	27.06	19	26.84	26.80	-12	26,419	-0.05%
2021/04/12	31	27.41	3.8	27.25	27.20	27.2	26,390	0.10%
2021/04/09	0	0.00	3	27.27	27.20	-3	26,267	-0.01%
2021/04/08	106	27.06	100	27.35	27.15	6	26,006	0.02%	大買/
2021/04/07	4	27.00	0	0.00	27.10	4	25,692	0.02%
2021/04/06	2	27.20	0	27.10	27.05	2	25,436	0.01%
2021/04/01	8.4	27.09	15	27.00	27.25	-6.6	24,961	-0.03%
2021/03/31	55	26.95	5	26.90	26.70	50	24,340	0.21%
2021/03/30	9	26.39	9	26.74	27.00	0	23,516	0.00%
2021/03/29	3	26.10	10	26.01	26.10	-7	21,800	-0.03%
2021/03/26	5	23.70	0	0.00	23.75	5	20,833	0.02%
2021/03/25	10	23.58	0	0.00	23.70	10	20,876	0.05%
2021/03/24	30	23.75	31	23.95	23.95	-1	20,905	0.00%
2021/03/23	2	23.80	11	23.82	24.00	-9	20,979	-0.04%
2021/03/22	5	23.51	0	0.00	23.65	5	21,013	0.02%
2021/03/19	2	23.88	5	23.89	23.85	-3	20,917	-0.01%
2021/03/16	0	0.00	6	23.23	23.30	-6	20,650	-0.03%
2021/03/15	0	0.00	3	22.75	22.95	-3	20,508	-0.01%
2021/03/12	3	22.85	467	22.88	22.90	-464	21,108	-2.20%	大賣/鉅額交易
2021/03/11	2	22.80	2	22.80	22.95	0	21,545	0.00%
2021/03/10	7	22.68	50.1	22.85	22.70	-43.1	21,436	-0.20%
2021/03/08	13	22.44	0	0.00	22.40	13	21,301	0.06%
2021/03/05	0	0.00	30	22.25	22.40	-30	21,213	-0.14%
2021/03/04	32	22.22	3	22.23	22.20	29	21,379	0.14%
2021/03/03	1	22.40	40	22.45	22.60	-39	21,278	-0.18%
2021/03/02	0	0.00	82	22.43	22.20	-82	21,078	-0.39%
2021/02/26	50	21.90	20	22.00	22.20	30	20,763	0.14%
2021/02/25	5	22.25	101	22.05	22.30	-96	20,441	-0.47%	大賣/
2021/02/24	1	22.05	50	21.95	21.90	-49	20,294	-0.24%
2021/02/23	50	21.75	30	21.73	21.75	20	20,153	0.10%
2021/02/22	2	21.95	0	0.00	21.80	2	19,945	0.01%
2021/02/19	1	21.75	1	21.80	21.85	0	19,837	0.00%
2021/02/18	0	0.00	5	21.65	21.90	-5	19,673	-0.03%
2021/02/03	0	0.00	31	21.80	21.80	-31	19,168	-0.16%
2021/02/02	41	21.61	15	21.65	21.50	26	19,207	0.14%
2021/02/01	0	0.00	3	21.42	21.35	-3	19,073	-0.02%
2021/01/29	13	21.56	11	21.80	21.45	2	18,945	0.01%
2021/01/28	4	22.01	14	21.78	22.15	-10	18,567	-0.05%
2021/01/27	2	21.90	2	22.20	21.80	0	17,970	0.00%
2021/01/22	13	21.18	0	0.00	21.30	13	17,126	0.08%
2021/01/21	4	21.00	0	0.00	20.80	4	17,116	0.02%
2021/01/20	2	20.75	0	0.00	20.80	2	17,063	0.01%
2021/01/19	5	21.49	0	0.00	21.50	5	16,553	0.03%
2021/01/18	2	21.50	15	21.59	21.55	-13	16,285	-0.08%
2021/01/15	63	22.59	1,318	22.75	22.25	-1,255	15,964	-7.86%	大賣/鉅額交易
2021/01/14	215	22.25	8	22.02	22.25	207	15,247	1.36%	大買/鉅額交易
2021/01/13	10	21.90	1	21.85	21.80	9	14,793	0.06%
2021/01/12	4	21.74	2	21.80	21.65	2	14,595	0.01%
2021/01/11	1	21.75	7	21.74	21.80	-6	14,313	-0.04%
2021/01/08	0	0.00	6	21.23	21.50	-6	14,022	-0.04%
2021/01/07	0	0.00	5	21.05	21.00	-5	13,760	-0.04%
2021/01/06	17	21.37	31	21.02	21.05	-14	13,606	-0.10%
2021/01/05	6	21.34	7	21.31	21.55	-1	13,173	-0.01%
2021/01/04	0	0.00	13	20.86	20.80	-13	12,853	-0.10%
2020/12/29	1	20.75	17	20.78	20.95	-16	12,693	-0.13%
2020/12/28	0	0.00	5	20.85	20.80	-5	12,620	-0.04%
2020/12/25	0	0.00	1	20.50	20.60	-1	12,638	-0.01%
2020/12/24	10	20.48	1	20.55	20.40	9	12,651	0.07%
2020/12/23	0	0.00	3	20.35	20.30	-3	12,625	-0.02%
2020/12/22	3	20.55	1	20.55	20.45	2	12,649	0.02%
2020/12/21	0	0.00	7	20.43	20.50	-7	12,678	-0.06%
2020/12/17	0	0.00	7	20.99	21.00	-7	12,419	-0.06%
2020/12/16	1	20.70	6	20.83	20.85	-5	12,187	-0.04%
2020/12/15	0	0.00	6	20.78	20.50	-6	12,107	-0.05%
2020/12/14	6	20.72	11	20.61	20.60	-5	11,954	-0.04%
2020/12/11	0	0.00	12	20.46	20.45	-12	11,827	-0.10%
2020/12/10	15	20.63	0	0.00	20.50	15	11,771	0.13%
2020/12/09	0	0.00	2	20.23	20.50	-2	11,429	-0.02%
2020/12/08	2	20.25	7	20.34	20.35	-5	11,188	-0.04%
2020/12/07	3	19.77	2	19.95	20.10	1	10,549	0.01%
2020/12/04	0	0.00	2	19.45	19.55	-2	10,110	-0.02%
2020/12/03	0	0.00	30	19.40	19.45	-30	9,979	-0.30%
2020/11/30	5	19.20	0	0.00	19.30	5	10,289	0.05%
2020/11/27	30	19.30	3	19.25	19.25	27	10,617	0.25%
2020/11/26	0	0.00	3	19.50	19.55	-3	10,565	-0.03%
2020/11/23	0	0.00	10	19.70	19.70	-10	10,790	-0.09%
2020/11/20	0	0.00	10	19.55	19.55	-10	10,704	-0.09%
2020/11/19	10	19.50	0	0.00	19.50	10	10,855	0.09%
2020/11/18	0	0.00	23	19.47	19.55	-23	10,804	-0.21%
2020/11/16	0	0.00	26	19.36	19.40	-26	11,036	-0.24%
2020/11/13	0	0.00	500	19.10	19.10	-500	10,936	-4.57%	大賣/鉅額交易
2020/11/12	10	19.10	5	19.10	19.10	5	10,938	0.05%
2020/11/11	0	0.00	12	19.35	19.35	-12	10,973	-0.11%
2020/11/10	1	18.85	0	0.00	19.10	1	10,799	0.01%
2020/11/03	0	0.00	1	18.80	18.75	-1	10,939	-0.01%
2020/11/02	0	0.00	4	18.65	18.65	-4	11,041	-0.04%
2020/10/29	0	0.00	1	18.90	18.95	-1	11,114	-0.01%
2020/10/26	2	18.65	10	18.60	18.65	-8	11,163	-0.07%
2020/10/21	1	18.50	5	18.60	18.50	-4	11,217	-0.04%
2020/10/16	1	18.60	0	0.00	18.55	1	11,463	0.01%
2020/10/15	1	18.70	0	0.00	18.70	1	11,616	0.01%
2020/10/14	0	0.00	6	18.95	18.95	-6	11,855	-0.05%
2020/10/12	12	18.80	0	0.00	18.70	12	13,454	0.09%
2020/10/08	1	18.85	0	0.00	18.85	1	13,774	0.01%
2020/10/06	2	19.10	5	18.95	19.00	-3	14,320	-0.02%
2020/10/05	1	18.90	1	19.00	18.90	0	14,469	0.00%
2020/09/30	4	19.10	0	0.00	19.05	4	14,696	0.03%
2020/09/29	1	19.40	4	19.36	19.35	-3	14,990	-0.02%
2020/09/23	4	19.05	0	0.00	19.15	4	15,432	0.03%
2020/09/22	1	19.10	0	0.00	19.10	1	15,484	0.01%
2020/09/18	0	0.00	10	19.48	19.70	-10	15,606	-0.06%
2020/09/16	5	19.55	0	0.00	19.35	5	15,678	0.03%
2020/09/15	0	0.00	4	19.49	19.45	-4	15,849	-0.03%
2020/09/14	0	0.00	3	19.15	19.15	-3	15,963	-0.02%
2020/09/11	2	19.10	0	0.00	19.15	2	16,078	0.01%
2020/09/10	0	0.00	2	19.05	19.10	-2	16,183	-0.01%
2020/09/08	0	0.00	14.8	19.11	19.20	-14.8	16,220	-0.09%
2020/09/07	1	19.10	0	0.00	19.10	1	16,361	0.01%
2020/09/04	0	0.00	2	18.90	19.20	-2	16,455	-0.01%
2020/09/03	7	19.56	1	19.60	19.25	6	16,475	0.04%
2020/09/02	12	19.50	0	0.00	19.60	12	16,239	0.07%
2020/08/24	3	18.43	5	18.50	18.45	-2	16,007	-0.01%
2020/08/21	2	18.35	0	0.00	18.40	2	16,093	0.01%
2020/08/20	2	18.35	282	18.35	18.35	-280	15,943	-1.76%	大賣/鉅額交易
2020/08/18	2	18.65	0	0.00	18.75	2	15,642	0.01%
2020/08/13	52	18.79	98	18.50	18.60	-46	15,700	-0.29%
2020/08/12	2	18.60	7	18.65	18.65	-5	15,674	-0.03%
2020/08/11	53	19.08	1	19.05	18.80	52	15,679	0.33%
2020/08/10	6	18.83	0	0.00	19.00	6	15,801	0.04%
2020/08/07	2	18.70	0	0.00	18.70	2	15,840	0.01%
2020/08/06	1	18.65	0	0.00	18.75	1	15,887	0.01%
2020/08/05	0	0.00	1	18.65	18.60	-1	15,880	-0.01%
2020/08/04	0	0.00	1	18.55	18.45	-1	15,828	-0.01%
2020/08/03	3	18.33	0	0.00	18.35	3	15,804	0.02%
2020/07/23	5	18.80	0	0.00	18.75	5	15,887	0.03%
2020/07/21	0	0.00	4	18.70	18.85	-4	15,918	-0.03%
2020/07/20	0	0.00	102	18.40	18.50	-102	15,865	-0.64%	大賣/鉅額交易
2020/07/17	12	18.46	0	0.00	18.40	12	15,815	0.08%
2020/07/16	0	0.00	3	20.10	20.00	-3	15,249	-0.02%
2020/07/15	0	0.00	30	20.35	20.20	-30	14,580	-0.21%
2020/07/14	10	20.35	1	20.35	20.10	9	14,213	0.06%
2020/07/13	0	0.00	36	20.33	20.25	-36	14,007	-0.26%
2020/07/10	0	0.00	3	19.95	20.00	-3	13,953	-0.02%
2020/07/09	0	0.00	1.1	20.29	20.15	-1.1	13,924	-0.01%
2020/07/08	0	0.00	54	20.30	20.40	-54	13,653	-0.40%
2020/07/07	1	19.95	0	0.00	20.05	1	13,266	0.01%
2020/07/06	0	0.00	1	20.05	20.05	-1	13,210	-0.01%
2020/07/03	2	20.00	27	19.86	19.80	-25	13,180	-0.19%
2020/07/02	1	19.60	3	19.95	19.95	-2	13,274	-0.02%
2020/07/01	13	19.60	1	19.60	19.55	12	13,300	0.09%
2020/06/30	1	19.40	0	0.00	19.25	1	13,330	0.01%
2020/06/29	0	0.00	5	19.30	19.45	-5	13,548	-0.04%
2020/06/24	0	0.00	1	19.55	19.45	-1	13,556	-0.01%
2020/06/23	0.1	19.35	1	19.35	19.40	-0.9	13,543	-0.01%
2020/06/19	0	0.00	3	19.70	19.50	-3	13,614	-0.02%
2020/06/18	0	0.00	1	19.60	19.55	-1	13,515	-0.01%
2020/06/17	0	0.00	51	19.30	19.35	-51	13,523	-0.38%
2020/06/16	0	0.00	10	19.25	19.15	-10	13,735	-0.07%
2020/06/15	0	0.00	1	19.05	18.90	-1	14,173	-0.01%
2020/06/12	0	0.00	12	19.10	18.90	-12	14,423	-0.08%
2020/06/11	50	19.15	50	19.25	19.10	0	14,618	0.00%
2020/06/09	60	19.29	0	0.00	19.20	60	15,118	0.40%
2020/06/01	1	18.90	0	0.00	18.90	1	15,699	0.01%
2020/05/29	3	18.58	1	18.55	19.10	2	15,590	0.01%
2020/05/28	5	18.51	3	18.55	18.40	2	15,346	0.01%
2020/05/27	0	0.00	3	18.65	18.65	-3	15,425	-0.02%
2020/05/26	1	18.60	0	0.00	18.55	1	15,503	0.01%
2020/05/25	100	18.45	3	18.45	18.45	97	15,499	0.63%
2020/05/18	1	18.35	6	18.35	18.45	-5	15,490	-0.03%
2020/05/15	4	18.35	0	0.00	18.45	4	15,571	0.03%
2020/05/14	0	0.00	8	18.71	18.60	-8	15,371	-0.05%
2020/05/08	0	0.00	51	18.90	18.80	-51	15,081	-0.34%
2020/05/05	2	18.80	0	0.00	18.65	2	14,941	0.01%
2020/05/04	50	18.70	0	0.00	18.60	50	14,921	0.34%
2020/04/30	0	0.00	1	19.00	19.10	-1	14,818	-0.01%
2020/04/29	1	19.10	0	0.00	19.10	1	14,753	0.01%
2020/04/28	1	18.90	0	0.00	18.95	1	14,786	0.01%
2020/04/27	0	0.00	1	18.75	18.90	-1	15,015	-0.01%
2020/04/23	1	18.60	1	18.65	18.75	0	14,936	0.00%
2020/04/22	6	18.60	0	0.00	18.70	6	14,782	0.04%
2020/04/21	911	18.50	0	0.00	18.45	911	14,599	6.24%	大買/鉅額交易
2020/04/20	250	18.56	0	0.00	18.70	250	14,385	1.74%	大買/鉅額交易
2020/04/15	3	18.73	0	0.00	18.85	3	13,974	0.02%
2020/04/14	3	18.53	0	0.00	18.55	3	13,737	0.02%
2020/04/09	25	18.30	0	0.00	18.30	25	13,617	0.18%
2020/04/07	30	18.00	30	18.10	18.10	0	13,391	0.00%
2020/03/31	0	0.00	9	17.79	17.30	-9	12,808	-0.07%
2020/03/30	18	17.33	2	17.05	17.30	16	12,491	0.13%
2020/03/26	3	17.20	1	17.20	17.20	2	12,348	0.02%
2020/03/25	0	0.00	5	17.20	17.15	-5	12,456	-0.04%
2020/03/24	4	16.50	9	16.53	16.40	-5	12,272	-0.04%
2020/03/23	8	15.54	0	0.00	15.50	8	12,403	0.06%
2020/03/20	6	16.11	0	0.00	16.20	6	12,425	0.05%
2020/03/19	4	15.88	10	15.99	15.70	-6	12,163	-0.05%
2020/03/18	1	16.45	0	0.00	16.50	1	11,735	0.01%
2020/03/16	6	17.08	0	0.00	16.75	6	11,272	0.05%
2020/03/13	12	16.59	6	16.68	17.10	6	11,112	0.05%
2020/03/12	10	17.34	0	0.00	17.20	10	10,597	0.09%
2020/03/11	1	17.85	0	0.00	17.85	1	10,275	0.01%
2020/03/10	4	17.66	1	17.70	17.90	3	10,250	0.03%
2020/03/09	5	17.90	50	17.93	17.90	-45	10,060	-0.45%
2020/03/05	2	18.13	0	0.00	18.15	2	9,657	0.02%
2020/03/02	0	0.00	5	18.20	18.10	-5	9,672	-0.05%
2020/02/27	2	18.33	0	0.00	18.45	2	10,656	0.02%
2020/02/26	1	18.10	0	0.00	18.40	1	10,624	0.01%
2020/02/25	0	0.00	1	18.20	18.20	-1	10,569	-0.01%
2020/02/24	4	18.33	0	0.00	18.30	4	10,610	0.04%
2020/02/21	3	18.45	0	0.00	18.45	3	10,687	0.03%
2020/02/20	2	18.38	0	0.00	18.40	2	10,780	0.02%
2020/02/19	1	18.40	0	0.00	18.35	1	10,867	0.01%
2020/02/18	50	18.40	0	0.00	18.40	50	10,882	0.46%
2020/02/10	0	0.00	0.9	18.50	18.40	-0.9	11,380	-0.01%
2020/02/05	5	18.40	0	0.00	18.40	5	12,620	0.04%
2020/02/04	5	18.25	0	0.00	18.40	5	12,713	0.04%
2020/02/03	1	18.05	0	0.00	18.15	1	12,822	0.01%
2020/01/30	0	0.00	10	18.30	18.35	-10	12,702	-0.08%
2020/01/17	0	0.00	10	19.00	19.00	-10	12,351	-0.08%
2020/01/15	0	0.00	9	19.00	19.00	-9	12,507	-0.07%
2020/01/14	0	0.00	5	18.95	18.95	-5	12,613	-0.04%
2020/01/13	10	18.85	0	0.00	18.90	10	12,635	0.08%
2020/01/08	2	18.65	0	0.00	18.60	2	13,033	0.02%
2020/01/07	0	0.00	3	18.80	18.75	-3	13,095	-0.02%
2020/01/02	13	18.90	0	0.00	18.85	13	13,254	0.10%
2019/12/27	0	0.00	5	19.00	19.00	-5	13,303	-0.04%
2019/12/26	0	0.00	2	18.98	19.00	-2	13,305	-0.02%
2019/12/25	0	0.00	10	18.95	18.95	-10	13,347	-0.07%
2019/12/24	401	18.95	0	0.00	18.95	401	13,375	3.00%	大買/鉅額交易
2019/12/23	0	0.00	10	19.00	19.00	-10	13,349	-0.07%
2019/12/20	0	0.00	10	19.00	19.00	-10	13,328	-0.08%
2019/12/17	0	0.00	5	19.00	19.00	-5	12,963	-0.04%
2019/12/13	0	0.00	1	18.80	18.85	-1	12,756	-0.01%
2019/12/11	1	18.60	0	0.00	18.70	1	12,643	0.01%
2019/12/10	1	18.70	1	18.70	18.75	0	12,621	0.00%
2019/12/09	2	18.85	1	18.85	18.90	1	12,554	0.01%
2019/12/06	1	18.90	1	18.90	18.85	0	12,692	0.00%
2019/11/29	50	18.80	0	0.00	18.80	50	12,669	0.39%
2019/11/27	10	18.85	0	0.00	18.70	10	12,805	0.08%
2019/11/19	7	18.90	30	18.95	18.90	-23	11,818	-0.19%
2019/11/15	2	18.50	0	0.00	18.55	2	11,897	0.02%
2019/11/13	2	18.35	0	0.00	18.30	2	12,032	0.02%
2019/11/12	1	18.50	0	0.00	18.45	1	12,326	0.01%
2019/11/11	30	18.65	0	0.00	18.65	30	12,307	0.24%
2019/11/08	0	0.00	1	18.75	18.80	-1	12,197	-0.01%
2019/11/07	11	18.70	0	0.00	18.70	11	12,095	0.09%
2019/11/06	5	18.79	0	0.00	18.70	5	11,995	0.04%
2019/11/05	25	19.00	32	19.09	19.05	-7	11,818	-0.06%
2019/11/04	0	0.00	2	18.43	18.50	-2	11,147	-0.02%
2019/10/31	2	18.15	5	18.25	18.20	-3	11,039	-0.03%
2019/10/29	1	18.20	10	18.25	18.25	-9	10,925	-0.08%
2019/10/25	0	0.00	2	18.20	18.30	-2	10,722	-0.02%
2019/10/22	1	18.25	0	0.00	18.10	1	10,629	0.01%
2019/10/18	1	17.95	0	0.00	17.90	1	10,529	0.01%
2019/10/17	7	17.78	0	0.00	17.90	7	10,518	0.07%
2019/10/16	1	17.80	0	0.00	17.85	1	10,294	0.01%
2019/10/15	3	17.78	0	0.00	17.80	3	10,153	0.03%
2019/10/14	2	17.90	0	0.00	17.90	2	10,099	0.02%
2019/10/09	2	17.70	0	0.00	17.70	2	10,220	0.02%
2019/10/07	4	17.79	0	0.00	17.80	4	10,323	0.04%
2019/10/04	1	17.85	0	0.00	17.90	1	10,315	0.01%
2019/10/01	1	18.00	0	0.00	18.10	1	10,359	0.01%
2019/09/27	5	17.95	0	0.00	17.90	5	10,344	0.05%
2019/09/25	5	18.20	0	0.00	18.10	5	10,315	0.05%
2019/09/24	11	18.30	1	18.35	18.30	10	10,386	0.10%
2019/09/23	1	18.15	0	0.00	18.15	1	10,332	0.01%
2019/09/20	2	18.05	0	0.00	18.05	2	10,415	0.02%
2019/09/19	11	18.19	0	0.00	18.20	11	10,277	0.11%
2019/09/17	0	0.00	2	18.25	18.30	-2	10,361	-0.02%
2019/09/11	2	18.10	0	0.00	18.20	2	10,735	0.02%
2019/09/09	2	18.10	0	0.00	18.25	2	10,562	0.02%
2019/09/05	0	0.00	22	18.20	18.10	-22	10,408	-0.21%
2019/09/04	1	18.00	0	0.00	18.00	1	10,261	0.01%
2019/08/30	3	17.88	0	0.00	17.95	3	10,282	0.03%
2019/08/29	0	0.00	3	17.75	17.80	-3	10,150	-0.03%
2019/08/26	4	17.49	0	0.00	17.50	4	10,022	0.04%
2019/08/23	2	17.60	0	0.00	17.70	2	10,014	0.02%
2019/08/22	8	17.48	0	0.00	17.50	8	10,016	0.08%
2019/08/21	4	17.61	0	0.00	17.55	4	10,063	0.04%
2019/08/20	6	17.73	1	17.90	17.65	5	9,838	0.05%
2019/08/16	1	17.75	0	0.00	17.85	1	9,614	0.01%
2019/08/15	6	17.70	0	0.00	17.65	6	9,373	0.06%
2019/08/14	21	18.25	0	0.00	18.15	21	9,001	0.23%
2019/08/07	2	18.45	20	18.50	18.50	-18	8,997	-0.20%
2019/08/06	22	18.35	0	0.00	18.55	22	9,133	0.24%
2019/08/05	4	18.64	20	18.65	18.60	-16	9,144	-0.17%
2019/08/02	1	18.80	0	0.00	18.85	1	9,185	0.01%
2019/08/01	26	18.99	0	0.00	18.95	26	9,134	0.28%
2019/07/31	15	19.05	0	0.00	19.10	15	9,115	0.16%
2019/07/29	0	0.00	1	19.20	19.25	-1	9,269	-0.01%
2019/07/25	0	0.00	1	19.40	19.45	-1	9,238	-0.01%
2019/07/24	0	0.00	20	19.25	19.30	-20	9,258	-0.22%
2019/07/23	0	0.00	3	19.22	19.25	-3	9,258	-0.03%
2019/07/22	21	19.10	0	0.00	19.05	21	9,252	0.23%
2019/07/18	0	0.00	3	19.30	19.30	-3	9,223	-0.03%
2019/07/17	1	19.30	0	0.00	19.30	1	9,302	0.01%
2019/07/16	31	19.50	0	0.00	19.50	31	9,336	0.33%
2019/07/15	3	19.38	0	0.00	19.45	3	9,360	0.03%
2019/07/12	10	20.45	2	20.48	20.45	8	9,324	0.09%
2019/07/11	3	20.35	0	0.00	20.35	3	9,311	0.03%
2019/07/10	11	20.29	0	0.00	20.25	11	9,354	0.12%
2019/07/09	5	20.30	0	0.00	20.30	5	9,387	0.05%
2019/07/03	0	0.00	2	20.45	20.45	-2	9,512	-0.02%
2019/07/02	1	20.50	0	0.00	20.60	1	9,677	0.01%
2019/06/27	0	0.00	15	20.25	20.25	-15	9,603	-0.16%
2019/06/25	2	19.98	423	20.08	20.00	-421	9,611	-4.38%	大賣/鉅額交易
2019/06/24	0	0.00	501	20.18	20.15	-501	9,640	-5.20%	大賣/鉅額交易
2019/06/21	0	0.00	10	20.20	20.15	-10	9,617	-0.10%
2019/06/20	0	0.00	201	20.08	20.00	-201	9,600	-2.09%	大賣/鉅額交易
2019/06/19	0	0.00	1	19.95	20.00	-1	9,485	-0.01%
2019/06/10	0	0.00	50	19.85	19.85	-50	9,677	-0.52%
2019/06/06	0	0.00	5	19.55	19.60	-5	9,560	-0.05%
2019/06/04	0	0.00	13	19.56	19.50	-13	9,617	-0.14%
2019/05/31	0	0.00	2	19.65	19.65	-2	9,709	-0.02%
2019/05/30	0	0.00	1	19.20	19.40	-1	9,586	-0.01%
2019/05/27	10	19.05	1	19.05	19.05	9	10,087	0.09%
2019/05/22	0	0.00	1	19.05	18.95	-1	10,146	-0.01%
2019/05/16	1	18.75	0	0.00	18.75	1	10,203	0.01%
2019/05/15	1	18.85	0	0.00	18.85	1	10,200	0.01%
2019/05/14	1	18.80	0	0.00	19.10	1	10,188	0.01%
2019/05/13	11	19.43	10	19.20	19.20	1	10,044	0.01%
2019/05/08	16	19.71	0	0.00	19.65	16	10,250	0.16%
2019/05/07	50	19.80	0	0.00	19.90	50	10,474	0.48%
2019/05/06	0	0.00	1	19.55	19.60	-1	10,626	-0.01%
2019/05/03	0	0.00	2	20.00	20.00	-2	10,420	-0.02%
2019/04/30	0	0.00	19	19.95	19.95	-19	10,445	-0.18%
2019/04/25	1	19.80	50	19.80	19.80	-49	10,411	-0.47%
2019/04/22	0	0.00	0.2	19.70	19.70	-0.2	10,346	0.00%
2019/04/19	50.1	19.65	0	0.00	19.60	50.1	10,338	0.48%
2019/04/18	0	0.00	22	19.60	19.60	-22	10,344	-0.21%
2019/04/16	1	19.30	0	0.00	19.35	1	10,112	0.01%
2019/04/15	0	0.00	6	19.45	19.45	-6	10,097	-0.06%
2019/04/11	3	19.42	0	0.00	19.35	3	10,102	0.03%
2019/04/10	0	0.00	5	19.55	19.55	-5	10,053	-0.05%
2019/04/09	0	0.00	1	19.50	19.50	-1	9,955	-0.01%
2019/04/08	6	19.28	101.9	19.40	19.50	-95.9	9,935	-0.97%	大賣/
2019/04/01	1	19.05	0	0.00	19.05	1	9,660	0.01%
2019/03/28	1	18.95	0	0.00	19.00	1	9,485	0.01%
2019/03/27	2	19.00	0.4	19.00	19.00	1.6	9,500	0.02%
2019/03/25	5	18.65	1	18.70	18.85	4	9,456	0.04%
2019/03/20	0	0.00	1	18.95	19.00	-1	9,270	-0.01%
2019/03/19	11	19.03	0	0.00	19.00	11	9,244	0.12%
2019/03/14	40	18.84	0	0.00	18.80	40	9,137	0.44%
2019/03/12	1	18.80	0	0.00	18.80	1	9,302	0.01%
2019/03/05	50	18.90	0	0.00	18.90	50	9,530	0.52%
2019/03/04	101	18.90	0	0.00	18.95	101	9,568	1.06%	大買/鉅額交易
2019/02/27	0	0.00	10	19.01	19.10	-10	9,392	-0.11%
2019/02/26	1	18.90	3	18.75	18.80	-2	9,065	-0.02%
2019/02/25	1	18.35	3	18.40	18.45	-2	8,678	-0.02%
2019/02/22	0	0.00	2	18.30	18.35	-2	8,646	-0.02%
2019/02/15	4	18.10	0	0.00	18.10	4	8,676	0.05%
2019/02/14	6	18.22	0	0.00	18.15	6	8,603	0.07%
2019/02/13	3	18.25	0	0.00	18.35	3	8,586	0.03%
2019/02/12	22	18.45	3	18.40	18.45	19	8,516	0.22%
2019/01/30	1	18.20	0	0.00	18.20	1	8,245	0.01%
2019/01/29	0	0.00	1	18.00	18.10	-1	8,079	-0.01%
2019/01/28	1	17.90	3	18.07	18.10	-2	7,968	-0.03%
2019/01/25	1	17.80	5	17.80	17.80	-4	7,712	-0.05%
2019/01/04	1	17.10	0	0.00	17.10	1	7,823	0.01%
2019/01/03	1	17.30	0	0.00	17.40	1	8,101	0.01%
2018/12/13	0	0.00	5	17.60	17.80	-5	8,436	-0.06%
2018/12/10	20	17.30	0	0.00	17.30	20	8,338	0.24%
2018/12/07	0	0.00	1	17.55	17.55	-1	8,196	-0.01%
2018/12/06	7	17.48	0	0.00	17.55	7	8,204	0.09%
2018/12/05	2	17.80	0	0.00	17.80	2	7,978	0.03%
2018/12/04	0	0.00	1	17.90	17.90	-1	7,972	-0.01%
2018/12/03	0	0.00	2	17.90	17.90	-2	7,930	-0.03%
2018/11/30	2	17.68	4	17.68	17.60	-2	7,810	-0.03%
2018/11/29	7	17.67	0	0.00	17.50	7	7,609	0.09%
2018/11/28	1	17.60	0	0.00	17.70	1	7,528	0.01%
2018/11/20	1	17.60	0	0.00	17.50	1	7,587	0.01%
2018/10/25	2	16.75	0	0.00	16.85	2	8,255	0.02%
2018/10/24	3	16.95	1	17.05	17.00	2	8,291	0.02%
2018/10/23	3	17.05	1	17.10	17.05	2	8,272	0.02%
2018/10/19	2	17.10	3	17.05	17.15	-1	8,188	-0.01%
2018/10/18	4	17.16	0	0.00	17.20	4	8,116	0.05%
2018/10/17	1	17.55	0	0.00	17.45	1	8,199	0.01%
2018/10/16	9	17.37	0	0.00	17.35	9	8,387	0.11%
2018/10/11	10	17.70	0	0.00	17.45	10	8,529	0.12%
2018/10/09	5	18.45	0	0.00	18.45	5	8,235	0.06%
2018/10/02	1	18.80	0	0.00	18.85	1	8,303	0.01%
2018/10/01	4	19.05	0	0.00	19.05	4	8,340	0.05%
2018/09/20	1	19.00	0	0.00	18.90	1	8,244	0.01%
2018/09/11	1	18.70	0	0.00	18.75	1	8,965	0.01%
2018/09/07	0	0.00	5	18.95	18.95	-5	9,644	-0.05%
2018/09/05	10	19.05	0	0.00	19.00	10	9,722	0.10%
2018/08/31	0	0.00	3	19.25	19.25	-3	9,839	-0.03%
2018/08/30	3	19.10	0	0.00	19.10	3	9,885	0.03%
2018/08/29	0	0.00	1	19.20	19.20	-1	9,937	-0.01%
2018/08/28	0	0.00	1	19.15	19.20	-1	10,043	-0.01%
2018/08/27	0	0.00	3	19.10	19.15	-3	9,975	-0.03%
2018/08/23	1	18.65	0	0.00	18.65	1	9,863	0.01%
2018/08/21	0	0.00	1	18.70	18.70	-1	9,717	-0.01%
2018/08/20	0	0.00	2	18.80	18.60	-2	9,674	-0.02%
2018/08/17	5	18.85	0	0.00	18.85	5	9,630	0.05%
2018/08/15	0.1	18.80	0	0.00	18.75	0.1	9,603	0.00%
2018/08/13	3	18.77	0	0.00	18.75	3	9,580	0.03%
2018/08/10	1	18.90	1	18.95	18.90	0	9,501	0.00%
2018/08/09	5	19.00	0	0.00	19.00	5	9,414	0.05%
2018/08/08	0	0.00	1	19.25	19.15	-1	9,413	-0.01%
2018/08/02	7	18.95	0	0.00	19.00	7	9,934	0.07%
2018/08/01	0	0.00	1	19.20	19.15	-1	9,911	-0.01%
2018/07/31	1	18.85	3	18.90	19.00	-2	9,834	-0.02%
2018/07/30	3	18.80	0	0.00	18.90	3	9,717	0.03%
2018/07/27	1	18.85	0	0.00	18.85	1	9,633	0.01%
2018/07/26	1	18.90	0	0.00	18.95	1	9,639	0.01%
2018/07/25	1	18.90	0	0.00	18.90	1	9,629	0.01%
2018/07/24	0	0.00	1	19.00	19.00	-1	9,781	-0.01%
2018/07/23	8	18.94	0	0.00	18.95	8	9,831	0.08%
2018/07/18	0	0.00	5	19.65	19.80	-5	9,519	-0.05%
2018/07/17	3	19.65	0	0.00	19.65	3	9,464	0.03%
2018/07/16	5	19.50	0	0.00	19.50	5	9,272	0.05%
2018/07/12	10	19.35	0	0.00	19.30	10	9,145	0.11%
2018/07/11	5	19.20	0	0.00	19.25	5	9,136	0.05%
2018/07/06	6	18.87	4	18.78	18.80	2	9,303	0.02%
2018/07/04	1	19.00	0	0.00	19.10	1	9,335	0.01%
2018/07/03	0	0.00	8	18.95	18.95	-8	9,544	-0.08%
2018/07/02	5	19.03	0	0.00	19.00	5	9,607	0.05%
2018/06/29	0	0.00	3	19.05	19.20	-3	9,537	-0.03%
2018/06/28	2	18.98	0	0.00	18.95	2	9,424	0.02%
2018/06/27	5	19.10	0	0.00	19.10	5	9,332	0.05%
2018/06/26	1	19.15	9	19.18	19.25	-8	9,280	-0.09%
2018/06/25	5	19.23	0	0.00	19.20	5	9,177	0.05%
2018/06/21	1	19.50	0	0.00	19.45	1	8,920	0.01%
2018/06/20	2	19.50	3	19.45	19.55	-1	8,960	-0.01%
2018/06/19	4	19.50	4	19.63	19.60	0	8,889	0.00%
2018/06/15	12	19.81	13	19.57	19.85	-1	8,709	-0.01%
2018/06/14	5	19.70	0	0.00	19.60	5	8,385	0.06%
2018/06/13	4	19.80	0	0.00	19.80	4	8,281	0.05%
2018/06/12	2	19.80	0	0.00	19.80	2	8,365	0.02%
2018/06/11	10	20.00	0	0.00	19.95	10	8,321	0.12%
2018/06/08	1	20.00	0	0.00	19.95	1	8,284	0.01%
2018/06/05	1	19.75	0	0.00	19.80	1	8,152	0.01%
2018/06/04	0	0.00	3	19.80	19.75	-3	8,082	-0.04%
2018/05/31	3	19.70	0	0.00	19.70	3	8,012	0.04%
2018/05/30	1	19.85	0	0.00	19.75	1	7,769	0.01%
2018/05/29	1	20.00	0	0.00	20.05	1	7,812	0.01%
2018/05/28	1	19.90	3	19.95	19.95	-2	7,875	-0.03%
2018/05/25	1	19.80	0	0.00	19.80	1	8,012	0.01%
2018/05/24	4	19.80	0	0.00	19.80	4	8,043	0.05%
2018/05/16	0	0.00	0.1	19.95	20.05	-0.1	8,686	0.00%
2018/05/14	0	0.00	1	20.20	20.15	-1	9,130	-0.01%
2018/05/10	1	19.80	0	0.00	19.80	1	9,003	0.01%
2018/05/09	0	0.00	1	19.45	19.35	-1	8,612	-0.01%
2018/05/08	0.3	19.35	0	0.00	19.35	0.3	8,695	0.00%
2018/05/07	0	0.00	3	19.15	19.15	-3	8,732	-0.03%
2018/05/03	1	19.30	0	0.00	19.25	1	8,958	0.01%
2018/04/30	5	19.42	0	0.00	19.40	5	9,315	0.05%
2018/04/27	1	19.50	0	0.00	19.45	1	9,199	0.01%
2018/04/24	0	0.00	1	19.55	19.55	-1	9,074	-0.01%
2018/04/23	1	19.70	0	0.00	19.80	1	9,066	0.01%
2018/04/20	1	19.70	0	0.00	19.90	1	9,074	0.01%
2018/04/18	0	0.00	3	19.55	19.55	-3	9,052	-0.03%
2018/04/17	3	19.60	0	0.00	19.60	3	9,185	0.03%
2018/04/13	1	19.95	9	19.92	19.95	-8	9,155	-0.09%
2018/04/12	12	19.56	0	0.00	19.50	12	9,032	0.13%
2018/04/10	1	19.55	0	0.00	19.55	1	9,028	0.01%
2018/04/09	7	19.63	0	0.00	19.55	7	8,998	0.08%
2018/04/03	601	19.84	0	0.00	19.80	601	8,842	6.80%	大買/鉅額交易
2018/03/31	0	0.00	3	19.90	19.95	-3	8,879	-0.03%
2018/03/30	3	19.90	0	0.00	19.80	3	8,876	0.03%
2018/03/29	501	19.91	0	0.00	19.85	501	8,787	5.70%	大買/鉅額交易
2018/03/23	2	19.85	3	19.85	19.90	-1	8,700	-0.01%
2018/03/20	3	20.20	0	0.00	20.25	3	8,761	0.03%
2018/03/19	0	0.00	1	20.85	20.95	-1	8,526	-0.01%
2018/03/12	1	20.70	0	0.00	20.65	1	8,523	0.01%
2018/03/08	1	20.30	0	0.00	20.35	1	8,510	0.01%
2018/03/01	0	0.00	2	20.05	20.25	-2	8,997	-0.02%
2018/02/23	0	0.00	3	20.20	20.30	-3	8,758	-0.03%
2018/02/22	4	19.90	14	20.00	19.80	-10	8,689	-0.12%
2018/02/09	1	19.60	0	0.00	19.85	1	8,770	0.01%
2018/02/06	1	20.00	0	0.00	19.80	1	8,814	0.01%
2018/02/01	14	21.70	0	0.00	21.45	14	8,966	0.16%
2018/01/30	0	0.00	40	21.60	21.35	-40	8,911	-0.45%
2018/01/29	0	0.00	30	21.55	21.70	-30	8,862	-0.34%
2018/01/25	3	21.73	3	21.38	21.80	0	8,693	0.00%
2018/01/24	0	0.00	3	20.80	20.90	-3	8,270	-0.04%
2018/01/19	0	0.00	3	20.85	20.95	-3	8,918	-0.03%
2018/01/18	4	20.73	0	0.00	20.80	4	8,934	0.04%
2018/01/17	5	20.55	0	0.00	20.80	5	8,968	0.06%
2018/01/11	0	0.00	3	20.25	20.30	-3	8,971	-0.03%
2018/01/10	3	20.80	0	0.00	20.75	3	8,930	0.03%
2018/01/09	2	20.93	0	0.00	20.90	2	9,020	0.02%
2018/01/08	1	21.05	0	0.00	21.25	1	9,148	0.01%
2018/01/05	3	21.00	0	0.00	21.10	3	9,232	0.03%
2018/01/02	6	21.08	0	0.00	21.10	6	9,509	0.06%