仁寶 (2324)-台中銀券商分點個股進出

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
37.20
漲跌
▲0.15
漲幅
+0.40%
成交量
31,753張
產業
上市電腦週邊類股
1838人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

仁寶 (2324)籌碼相關－台中銀券商分點個股進出

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

台中銀券商分點個股進出
台中銀券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	5	37.52	8.1	37.67	37.20	-3.1	18,638	-0.02%
2024/11/21	20.1	36.60	2	37.15	37.05	18.1	18,269	0.10%
2024/11/20	4	37.05	2	37.20	36.90	2	18,301	0.01%
2024/11/19	9	37.20	0	0.00	36.95	9	18,098	0.05%
2024/11/18	9	38.03	6	38.46	37.15	3	17,771	0.02%
2024/11/15	18	37.95	10	38.12	37.50	8	17,133	0.05%
2024/11/14	3	38.15	30	38.41	38.10	-27	16,754	-0.16%
2024/11/13	14	38.33	14	38.53	37.85	0	16,150	0.00%
2024/11/12	0	0.00	4	37.20	36.85	-4	15,117	-0.03%
2024/11/11	0.1	37.35	2	37.60	37.50	-1.9	14,819	-0.01%
2024/11/08	11	37.52	1	37.30	37.55	10	14,730	0.07%
2024/11/07	2	38.08	74	37.79	38.15	-72	14,401	-0.50%
2024/11/06	1	36.40	19	36.91	36.20	-18	13,695	-0.13%
2024/11/05	0	0.00	8	36.28	36.40	-8	13,639	-0.06%
2024/11/04	28	36.00	2	36.25	36.05	26	13,833	0.19%
2024/11/01	2	35.55	2	36.15	36.10	0	14,244	0.00%
2024/10/30	1	35.85	2.5	35.80	35.85	-1.5	14,214	-0.01%
2024/10/29	0	0.00	10	36.06	36.00	-10	14,476	-0.07%
2024/10/28	0	0.00	7	36.24	36.30	-7	14,617	-0.05%
2024/10/25	1	36.05	15	36.12	36.20	-14	14,759	-0.09%
2024/10/24	0	0.00	1	35.80	35.80	-1	15,077	-0.01%
2024/10/23	22	35.90	1.1	35.91	35.85	20.9	15,351	0.14%
2024/10/22	10	36.20	26	36.13	36.20	-16	15,611	-0.10%
2024/10/21	0	0.00	5	35.83	36.00	-5	15,834	-0.03%
2024/10/18	0	0.00	8.5	35.78	35.50	-8.5	16,017	-0.05%
2024/10/17	1	35.50	4	35.66	35.50	-3	16,027	-0.02%
2024/10/16	0	0.00	1	34.95	35.00	-1	15,954	-0.01%
2024/10/15	0	0.00	14	35.16	35.10	-14	15,977	-0.09%
2024/10/14	1	34.60	1	34.55	34.75	0	15,997	0.00%
2024/10/11	1	34.80	3.7	34.89	34.90	-2.7	16,152	-0.02%
2024/10/09	0	0.00	3	34.67	34.50	-3	16,284	-0.02%
2024/10/08	0	0.00	7	33.96	33.95	-7	16,579	-0.04%
2024/10/07	1	33.85	3	34.00	34.20	-2	16,709	-0.01%
2024/10/04	4	33.93	14	34.45	33.95	-10	16,858	-0.06%
2024/10/01	1	34.35	100	33.87	34.50	-99	16,703	-0.59%
2024/09/30	0	0.00	8	33.56	33.30	-8	16,742	-0.05%
2024/09/27	0	0.00	3	33.60	33.50	-3	16,868	-0.02%
2024/09/26	0.5	33.80	0	0.00	33.30	0.5	17,130	0.00%
2024/09/25	2	33.90	0	0.00	33.90	2	17,253	0.01%
2024/09/24	0	0.00	2.2	33.82	33.85	-2.2	17,319	-0.01%
2024/09/20	0	0.00	1	34.00	33.50	-1	17,646	-0.01%
2024/09/19	2	33.10	4	33.83	33.75	-2	17,663	-0.01%
2024/09/18	9.1	33.45	30	33.40	33.30	-20.9	17,999	-0.12%
2024/09/16	12	34.04	9	34.08	34.15	3	18,385	0.02%
2024/09/13	1	33.80	3	33.78	33.85	-2	18,702	-0.01%
2024/09/12	0	0.00	7	33.28	33.60	-7	19,100	-0.04%
2024/09/11	3	32.95	1	32.95	32.60	2	19,126	0.01%
2024/09/10	35	33.14	2	33.20	32.65	33	19,176	0.17%
2024/09/09	5	32.00	1	33.15	33.10	4	19,276	0.02%
2024/09/05	1	32.35	5	32.20	32.00	-4	19,392	-0.02%
2024/09/04	3	31.27	2	31.15	31.95	1	19,592	0.01%
2024/09/03	0.2	33.20	0	0.00	32.90	0.2	19,516	0.00%
2024/09/02	0.2	33.20	5	33.25	33.25	-4.8	19,716	-0.02%
2024/08/29	0	0.00	3	33.32	33.40	-3	20,901	-0.01%
2024/08/28	5	33.17	0	0.00	33.25	5	21,468	0.02%
2024/08/27	1	33.25	0	0.00	33.65	1	22,180	0.00%
2024/08/26	0	0.00	3	33.47	33.75	-3	22,427	-0.01%
2024/08/23	1	32.70	1	32.90	32.85	0	22,611	0.00%
2024/08/22	9	33.12	1.5	33.23	33.20	7.5	23,085	0.03%
2024/08/21	1.2	32.75	7	32.64	32.75	-5.9	23,513	-0.02%
2024/08/20	0	0.00	19	32.55	32.50	-19	24,137	-0.08%
2024/08/19	6	32.20	5	32.41	32.05	1	25,473	0.00%
2024/08/16	0	0.00	3	32.50	32.30	-3	27,966	-0.01%
2024/08/15	4	32.15	6	32.40	32.00	-2	28,084	-0.01%
2024/08/14	23.1	32.19	10	32.84	31.70	13.1	27,997	0.05%
2024/08/13	2.4	31.04	5	31.25	31.00	-2.6	27,731	-0.01%
2024/08/12	0	0.00	1	31.10	31.25	-1	28,024	0.00%
2024/08/09	2.1	31.05	2	30.90	30.85	0.1	28,409	0.00%
2024/08/08	92.3	30.05	0	0.00	30.05	92.3	29,532	0.31%
2024/08/07	11	30.79	2	30.65	30.95	9	29,376	0.03%
2024/08/06	4	29.38	19	29.70	29.55	-15	29,469	-0.05%
2024/08/05	8.4	29.68	12	29.98	29.55	-3.6	29,491	-0.01%
2024/08/02	1.1	31.48	0	0.00	31.65	1.1	29,226	0.00%
2024/08/01	3	32.08	8	32.23	32.40	-5	29,304	-0.02%
2024/07/31	6	31.75	1	31.70	31.45	5	29,136	0.02%
2024/07/30	1.2	30.96	0	0.00	31.75	1.2	28,954	0.00%
2024/07/29	7.3	31.82	1	31.80	31.60	6.3	29,087	0.02%
2024/07/26	6	32.50	2	32.58	32.60	4	28,783	0.01%
2024/07/23	3	33.05	2	33.18	33.05	1	28,558	0.00%
2024/07/22	10.2	32.69	4	32.95	32.45	6.2	28,407	0.02%
2024/07/19	18.5	33.79	30	33.75	33.60	-11.6	28,168	-0.04%
2024/07/18	1.3	34.40	2	34.40	34.50	-0.7	28,158	0.00%
2024/07/17	2	34.65	1	34.75	34.60	1	28,178	0.00%
2024/07/16	0	0.00	0.8	34.88	34.90	-0.8	28,338	0.00%
2024/07/15	1.4	34.87	0	0.00	34.65	1.4	28,591	0.00%
2024/07/12	5	35.45	3	35.28	35.50	2	28,538	0.01%
2024/07/11	22	35.31	7	35.34	35.30	15	28,452	0.05%
2024/07/10	6	35.38	2.3	35.29	34.90	3.7	28,581	0.01%
2024/07/09	3.2	34.27	1.1	34.30	34.10	2.1	28,263	0.01%
2024/07/08	6	34.58	2	34.55	34.60	4	28,296	0.01%
2024/07/05	3	34.90	2	35.13	34.80	1	28,337	0.00%
2024/07/04	35.4	34.26	0	0.00	34.30	35.4	28,464	0.12%
2024/07/03	10.2	34.14	1	34.20	34.65	9.2	28,199	0.03%
2024/07/02	15.7	33.92	1	33.75	33.80	14.7	28,239	0.05%
2024/07/01	13.4	34.41	0.1	34.55	34.30	13.2	28,193	0.05%
2024/06/28	16.1	34.84	2	34.93	34.70	14.1	28,308	0.05%
2024/06/27	8.3	34.92	4	35.05	34.80	4.3	28,413	0.01%
2024/06/26	4.2	35.11	0	0.00	35.15	4.2	29,366	0.01%
2024/06/25	11.5	34.92	21	35.05	35.20	-9.6	29,515	-0.03%
2024/06/24	15.3	35.57	2	35.90	35.25	13.3	29,260	0.05%
2024/06/21	8	35.98	0	0.00	35.85	8	29,159	0.03%
2024/06/20	9	36.20	9	36.32	36.25	0	28,916	0.00%
2024/06/19	5	36.18	6	36.33	36.20	-1	29,081	0.00%
2024/06/18	3	36.15	5	36.10	36.05	-2	29,054	-0.01%
2024/06/17	11	35.78	8	35.73	35.85	3	29,574	0.01%
2024/06/14	12	35.74	5	35.77	35.75	7	29,813	0.02%
2024/06/13	6	35.92	3	35.80	35.85	3	29,810	0.01%
2024/06/12	11.2	35.51	0	0.00	35.50	11.2	30,293	0.04%
2024/06/11	35.1	35.62	4	35.76	35.70	31.1	30,359	0.10%
2024/06/07	11	36.24	1	36.30	36.10	10	30,372	0.03%
2024/06/06	32.1	36.54	4	36.79	36.35	28.1	30,722	0.09%
2024/06/05	16.3	36.44	10	36.69	36.30	6.3	30,748	0.02%
2024/06/04	40.5	37.30	14	37.50	36.90	26.5	30,745	0.09%
2024/06/03	35	37.65	0	0.00	37.50	35	30,451	0.11%
2024/05/31	28	36.99	17	37.18	37.05	11	30,470	0.04%
2024/05/30	32	37.49	3	37.45	37.15	29	30,247	0.10%
2024/05/29	15	38.08	2	38.18	38.10	13	33,697	0.04%
2024/05/28	20	38.93	4	38.79	38.60	16	33,602	0.05%
2024/05/27	9	39.04	8	39.06	39.30	1	33,649	0.00%
2024/05/24	30	38.47	14	38.48	38.50	16	33,871	0.05%
2024/05/23	100	39.33	52	38.45	38.15	48	33,266	0.14%
2024/05/22	41	39.48	207	39.97	40.30	-166	32,107	-0.52%	大賣/鉅額交易
2024/05/21	8	36.21	3.1	36.20	36.75	4.9	29,821	0.02%
2024/05/20	7	36.88	1	36.85	36.75	6	29,697	0.02%
2024/05/17	15	37.25	4	37.35	37.10	11	29,730	0.04%
2024/05/16	2	37.70	27	37.55	37.45	-25	29,809	-0.08%
2024/05/15	22	37.46	4.4	37.66	36.55	17.6	30,121	0.06%
2024/05/14	10	37.60	69	38.14	37.35	-59	30,051	-0.20%
2024/05/13	1	36.10	11	36.30	36.50	-10	28,937	-0.03%
2024/05/10	2	35.73	8.3	36.31	36.40	-6.3	29,174	-0.02%
2024/05/09	0	0.00	3	36.12	36.25	-3	29,187	-0.01%
2024/05/08	2	35.73	11	35.83	36.00	-9	29,033	-0.03%
2024/05/07	22	35.25	3	35.57	35.60	19	29,106	0.07%
2024/05/06	0	0.00	14	35.57	35.60	-14	29,050	-0.05%
2024/05/03	2	35.15	7	35.51	35.10	-5	29,716	-0.02%
2024/05/02	13.1	34.98	0	0.00	35.05	13.1	30,087	0.04%
2024/04/30	2	36.00	2	36.00	35.80	0	30,122	0.00%
2024/04/29	0	0.00	2	36.48	36.35	-2	30,559	-0.01%
2024/04/26	0	0.00	7	36.01	36.00	-7	31,554	-0.02%
2024/04/25	1	35.55	10	35.15	35.50	-9	32,093	-0.03%
2024/04/24	2	35.50	8.1	35.36	35.50	-6.1	32,671	-0.02%
2024/04/23	6.1	34.50	0	0.00	34.50	6.1	32,739	0.02%
2024/04/22	8.1	34.56	7	34.63	34.20	1.1	32,862	0.00%
2024/04/19	9	35.23	9	35.55	35.30	0	32,811	0.00%
2024/04/18	7	36.01	18	35.92	36.05	-11	32,823	-0.03%
2024/04/17	19	35.37	10	35.60	35.60	9	33,090	0.03%
2024/04/16	5	35.48	3	35.30	35.30	2	33,636	0.01%
2024/04/15	2	36.40	3	36.52	36.30	-1	34,543	0.00%
2024/04/12	7.2	36.62	6	36.54	36.40	1.2	35,140	0.00%
2024/04/11	13	36.88	8	36.78	36.85	5	35,475	0.01%
2024/04/10	12	36.80	19	36.90	36.60	-7	36,142	-0.02%
2024/04/09	4	36.46	2	36.38	36.45	2	36,798	0.01%
2024/04/08	10	36.08	5	35.85	35.95	5	37,651	0.01%
2024/04/03	7	36.85	5	36.85	36.55	2	38,743	0.01%
2024/04/02	38	36.95	119	36.67	36.85	-81	40,335	-0.20%	大賣/
2024/04/01	5	36.40	6	36.65	36.55	-1	42,947	0.00%
2024/03/29	46.1	35.85	0	0.00	36.20	46.1	45,500	0.10%
2024/03/28	4	38.11	10	38.25	38.30	-6	46,371	-0.01%
2024/03/27	5	38.03	5	38.12	38.10	0	47,113	0.00%
2024/03/26	17	38.01	3	38.22	37.90	14	49,405	0.03%
2024/03/25	2	38.65	4	38.88	38.55	-2	53,777	0.00%
2024/03/22	20	38.75	17	38.85	38.65	3	54,284	0.01%
2024/03/21	5	38.50	16	38.48	38.40	-11	54,988	-0.02%
2024/03/20	18	38.11	15.1	38.19	37.90	2.9	54,984	0.01%
2024/03/19	6	37.25	17	37.31	37.20	-11	55,002	-0.02%
2024/03/18	7.1	36.81	14	36.78	36.90	-6.9	55,410	-0.01%
2024/03/15	1	37.00	4.1	37.07	37.00	-3.1	55,491	-0.01%
2024/03/14	2	36.78	2	36.85	36.65	0	55,260	0.00%
2024/03/13	4	36.95	4.1	37.29	36.70	-0.1	55,030	0.00%
2024/03/12	15.1	36.58	9	37.01	37.20	6.1	54,872	0.01%
2024/03/11	5.1	36.76	8	36.94	36.90	-2.9	54,603	-0.01%
2024/03/08	2	36.95	2.1	36.88	36.65	-0.1	54,474	0.00%
2024/03/07	25	36.53	52	36.39	36.55	-27	54,118	-0.05%
2024/03/06	8	37.71	8.1	37.85	37.55	-0.1	53,599	0.00%
2024/03/05	45	37.84	16	37.77	37.80	29	53,461	0.05%
2024/03/04	118	39.10	101.9	39.03	38.00	16.1	52,965	0.03%	大買/大賣/
2024/03/01	8	36.63	7	36.99	36.70	1	49,312	0.00%
2024/02/29	7	36.00	5	36.25	36.50	2	49,162	0.00%
2024/02/27	24	36.81	34.3	37.50	36.50	-10.3	48,643	-0.02%
2024/02/26	6	36.00	5	36.00	36.00	1	47,815	0.00%
2024/02/23	18	36.96	11	36.76	36.20	7	47,759	0.01%
2024/02/22	8	36.68	12	36.78	36.75	-4	47,852	-0.01%
2024/02/21	1	36.45	2	36.70	36.75	-1	47,736	0.00%
2024/02/20	0	0.00	11	36.65	36.80	-11	47,744	-0.02%
2024/02/19	3	36.37	3	36.70	36.90	0	47,640	0.00%
2024/02/16	59	36.60	22	36.75	36.85	37	47,432	0.08%
2024/02/15	13	35.91	2	35.65	35.80	11	46,988	0.02%
2024/02/05	30	36.10	41	35.94	35.90	-11	46,768	-0.02%
2024/02/02	6	36.03	4	36.28	35.80	2	46,629	0.00%
2024/02/01	2.1	36.07	13.5	36.33	36.40	-11.4	46,487	-0.02%
2024/01/31	6.1	36.00	1	35.90	35.85	5.1	46,345	0.01%
2024/01/30	8	36.24	10	36.08	36.00	-2	46,228	0.00%
2024/01/29	5.1	36.04	10	35.96	36.35	-4.9	46,094	-0.01%
2024/01/26	45	35.65	19	35.58	35.50	26	45,936	0.06%
2024/01/25	4	37.40	19.2	37.26	37.20	-15.2	45,153	-0.03%
2024/01/24	15.3	37.24	2	36.85	36.85	13.3	44,784	0.03%
2024/01/23	8	37.33	13	37.42	37.55	-5	44,688	-0.01%
2024/01/22	23	37.22	26	37.43	37.60	-3	44,242	-0.01%
2024/01/19	6	35.75	29	36.10	36.30	-23	43,240	-0.05%
2024/01/18	30	34.84	18	35.15	34.80	12	42,754	0.03%
2024/01/17	16.2	34.79	0	0.00	34.55	16.2	42,118	0.04%
2024/01/16	14.2	35.31	1	35.50	35.00	13.2	41,998	0.03%
2024/01/15	4	35.70	1	36.45	35.55	3	41,748	0.01%
2024/01/12	13.1	35.48	0	0.00	35.60	13.1	41,713	0.03%
2024/01/11	26	35.91	22	36.07	36.10	4	41,571	0.01%
2024/01/10	33	36.15	17	35.98	35.85	16	41,583	0.04%
2024/01/09	78	37.28	79	37.14	36.95	-1	41,042	0.00%
2024/01/08	47.5	37.71	50	37.77	37.75	-2.5	40,032	-0.01%
2024/01/05	21	37.26	12	37.55	36.95	9	39,758	0.02%
2024/01/04	18.4	37.36	23	37.37	37.30	-4.7	39,379	-0.01%
2024/01/03	41	38.54	11	38.54	38.10	30	38,862	0.08%
2024/01/02	7	39.08	17	39.12	39.55	-10	38,130	-0.03%
2023/12/29	26	39.54	136	39.91	39.85	-110	37,329	-0.29%	大賣/鉅額交易
2023/12/28	170.2	39.70	64	39.53	38.95	106.2	36,084	0.29%	大買/鉅額交易
2023/12/27	74	39.90	78.3	40.20	40.20	-4.3	34,511	-0.01%
2023/12/26	82.1	38.50	100.3	38.95	39.05	-18.2	31,846	-0.06%
2023/12/25	50.1	36.94	61	37.00	37.10	-10.9	29,191	-0.04%
2023/12/22	22	36.06	15	36.27	36.10	7	27,245	0.03%
2023/12/21	84.2	36.98	15	36.94	36.70	69.2	26,262	0.26%
2023/12/20	31	36.95	206.5	36.62	37.40	-175.5	23,885	-0.73%	大賣/鉅額交易
2023/12/19	39	33.70	35	34.43	34.00	4	19,249	0.02%
2023/12/18	33	35.06	36.3	34.71	34.60	-3.3	18,792	-0.02%
2023/12/15	2	33.23	21.5	33.26	33.05	-19.5	17,746	-0.11%
2023/12/14	54	33.86	66	33.81	33.65	-12	17,422	-0.07%
2023/12/13	11	33.28	18.3	33.41	33.75	-7.3	16,926	-0.04%
2023/12/12	2	32.53	2	32.45	32.00	0	16,677	0.00%
2023/12/11	1	32.05	0.3	31.80	32.20	0.7	16,723	0.00%
2023/12/08	0	0.00	4	31.30	31.20	-4	16,423	-0.02%
2023/12/07	19	31.14	5	31.15	30.95	14	16,698	0.08%
2023/12/06	10	31.45	5.5	31.07	31.25	4.5	16,978	0.03%
2023/12/05	6.5	30.39	1	30.40	30.40	5.5	16,872	0.03%
2023/12/04	0	0.00	11.1	30.66	30.60	-11.1	17,041	-0.07%
2023/12/01	35	30.46	3	30.47	30.35	32	17,274	0.19%
2023/11/30	0	0.00	2	30.40	30.90	-2	17,485	-0.01%
2023/11/29	5	30.84	0	0.00	30.75	5	17,308	0.03%
2023/11/28	1	30.75	0	0.00	30.65	1	17,447	0.01%
2023/11/27	0	0.00	0	30.80	30.35	0	18,073	0.00%
2023/11/24	4	30.50	0	0.00	30.25	4	18,300	0.02%
2023/11/22	4.2	30.81	1	30.80	30.80	3.2	19,074	0.02%
2023/11/21	0	0.00	2	31.00	31.20	-2	19,818	-0.01%
2023/11/20	0	0.00	2	30.25	30.75	-2	20,759	-0.01%
2023/11/16	0	0.00	20	30.15	30.00	-20	22,307	-0.09%
2023/11/15	2	30.30	0	0.00	30.25	2	23,218	0.01%
2023/11/14	0	0.00	1	30.25	30.25	-1	24,883	0.00%
2023/11/13	0	0.00	2	30.20	30.10	-2	27,522	-0.01%
2023/11/10	0	0.00	1	29.90	29.75	-1	29,703	0.00%
2023/11/06	0	0.00	9	29.77	29.80	-9	36,046	-0.02%
2023/11/03	2	29.20	3	28.95	28.95	-1	36,127	0.00%
2023/11/02	0	0.00	2.6	29.29	29.10	-2.6	36,526	-0.01%
2023/11/01	0	0.00	10	28.57	28.70	-10	36,874	-0.03%
2023/10/31	4.4	28.45	0	0.00	28.05	4.4	37,021	0.01%
2023/10/30	2	28.80	0	0.00	28.80	2	37,252	0.01%
2023/10/27	5.8	29.64	2.3	29.45	29.05	3.5	37,367	0.01%
2023/10/26	0.3	28.75	0.1	29.20	29.05	0.1	37,935	0.00%
2023/10/25	0	0.00	0.2	29.50	29.05	-0.2	38,055	0.00%
2023/10/24	0	0.00	8.4	29.33	29.45	-8.4	38,267	-0.02%
2023/10/23	5.5	28.50	1	28.40	28.45	4.5	38,367	0.01%
2023/10/20	4.5	28.80	0	0.00	28.80	4.5	39,091	0.01%
2023/10/19	0	0.00	11	29.07	29.25	-11	39,612	-0.03%
2023/10/18	0.6	28.79	0	0.00	28.95	0.6	40,159	0.00%
2023/10/17	1	29.50	0	0.00	29.35	1	40,677	0.00%
2023/10/16	1.8	29.57	0	0.00	29.50	1.8	43,130	0.00%
2023/10/13	3	29.95	7	30.12	30.20	-4	46,846	-0.01%
2023/10/12	0.3	30.65	0	0.00	30.80	0.3	48,229	0.00%
2023/10/06	21.5	30.53	0	0.00	30.50	21.5	50,264	0.04%
2023/10/03	1	31.10	31.1	31.07	30.90	-30.1	50,569	-0.06%
2023/10/02	4	30.90	4.1	31.22	30.90	-0.1	50,758	0.00%
2023/09/28	6	31.11	0	0.00	30.70	6	50,653	0.01%
2023/09/27	0	0.00	1	30.85	31.00	-1	50,576	0.00%
2023/09/26	0	0.00	6	30.81	30.70	-6	50,905	-0.01%
2023/09/25	0	0.00	1	30.70	30.60	-1	51,029	0.00%
2023/09/22	1	30.55	1	30.75	30.85	0	51,327	0.00%
2023/09/21	2	30.18	3	30.32	30.55	-1	51,904	0.00%
2023/09/20	3	30.65	0	0.00	30.55	3	51,754	0.01%
2023/09/18	2.3	31.17	3	31.10	31.05	-0.7	51,861	0.00%
2023/09/14	9	31.97	2	31.90	31.85	7	52,095	0.01%
2023/09/13	0.3	31.25	0	0.00	31.40	0.3	52,884	0.00%
2023/09/12	2	31.35	4	31.33	31.35	-2	54,129	0.00%
2023/09/11	9	30.94	6	30.80	30.80	3	54,301	0.01%
2023/09/08	2	31.65	1	31.85	31.75	1	54,225	0.00%
2023/09/07	10	31.63	16	31.37	31.40	-6	54,489	-0.01%
2023/09/06	13	31.91	27	32.03	32.00	-14	54,459	-0.03%
2023/09/05	12	31.85	67	32.12	32.00	-55	54,492	-0.10%
2023/09/04	15.3	31.68	13	31.67	31.85	2.3	54,597	0.00%
2023/09/01	6	31.84	131	31.94	31.80	-125	54,596	-0.23%	大賣/鉅額交易
2023/08/31	46.3	31.86	4	31.88	31.90	42.3	54,525	0.08%
2023/08/30	219.3	33.14	65	33.79	32.90	154.3	54,063	0.29%	大買/鉅額交易
2023/08/29	92	33.23	3	33.65	33.35	89	54,588	0.16%
2023/08/28	1	32.90	7	32.73	33.00	-6	54,608	-0.01%
2023/08/25	104.3	33.15	94	33.07	33.15	10.3	55,001	0.02%	大買/
2023/08/24	192	34.49	189	33.94	33.95	3	54,612	0.01%	大買/大賣/
2023/08/23	88	34.46	61	34.45	34.40	27	54,144	0.05%
2023/08/22	39	35.24	30	35.71	34.75	9	54,201	0.02%
2023/08/21	30	35.40	23	35.38	34.65	7	53,634	0.01%
2023/08/18	144	35.90	96	34.96	34.75	48	53,128	0.09%	大買/
2023/08/17	47	36.85	114	37.02	37.00	-67	51,737	-0.13%	大賣/
2023/08/16	87	34.75	55	35.28	35.95	32	49,308	0.06%
2023/08/15	55	35.30	158	35.67	35.80	-103	47,305	-0.22%	大賣/鉅額交易
2023/08/14	32	32.72	106	32.91	32.75	-74	43,592	-0.17%	大賣/
2023/08/11	2	30.83	15	30.82	30.75	-13	42,224	-0.03%
2023/08/10	52.4	30.16	9	29.80	30.00	43.4	42,016	0.10%
2023/08/09	31	31.33	46	31.38	31.55	-15	41,821	-0.04%
2023/08/08	3	31.00	15	31.22	31.40	-12	41,932	-0.03%
2023/08/07	0	0.00	18	30.18	30.95	-18	41,845	-0.04%
2023/08/04	31	29.58	20	29.91	30.05	11	41,764	0.03%
2023/08/02	24	29.54	13	29.50	29.45	11	41,937	0.03%
2023/08/01	2	29.98	11	29.99	30.30	-9	41,504	-0.02%
2023/07/31	53	30.74	20	30.50	30.45	33	41,356	0.08%
2023/07/28	0	0.00	2.1	30.95	31.30	-2.1	40,709	-0.01%
2023/07/27	30	31.14	15	31.25	30.95	15	40,510	0.04%
2023/07/26	48	31.33	9	31.52	31.65	39	40,367	0.10%
2023/07/25	26	32.45	14	32.14	31.80	12	40,130	0.03%
2023/07/24	42	31.62	24	31.59	31.65	18	39,360	0.05%
2023/07/21	36	30.59	28.1	30.83	31.05	7.9	38,783	0.02%
2023/07/20	21.1	30.58	47	30.55	30.45	-25.9	38,203	-0.07%
2023/07/19	125	32.03	65	32.14	31.10	60	37,560	0.16%	大買/
2023/07/18	168	35.56	84.9	35.00	34.45	83.1	35,272	0.24%	大買/
2023/07/17	41	32.75	93.8	32.50	33.55	-52.8	31,798	-0.17%
2023/07/14	6	30.52	5	30.34	30.50	1	30,673	0.00%
2023/07/13	77	31.41	38.1	31.05	30.55	38.9	30,077	0.13%
2023/07/12	5	29.35	8	29.38	29.55	-3	28,557	-0.01%
2023/07/11	1	28.85	7	28.80	28.95	-6	28,473	-0.02%
2023/07/10	13	28.72	7	28.59	28.70	6	28,477	0.02%
2023/07/07	0	0.00	1	29.05	29.20	-1	28,339	0.00%
2023/07/06	5	29.86	0	0.00	29.80	5	28,080	0.02%
2023/07/05	2	30.28	4	30.26	30.05	-2	27,977	-0.01%
2023/07/04	22	30.05	0.5	30.19	30.25	21.6	28,041	0.08%
2023/07/03	2	29.43	8	29.70	29.70	-6	27,839	-0.02%
2023/06/30	12.3	28.91	2	29.00	29.25	10.3	27,788	0.04%
2023/06/29	7	29.43	18.3	29.77	29.50	-11.3	27,774	-0.04%
2023/06/28	2	28.98	16.1	28.92	29.05	-14.1	27,222	-0.05%
2023/06/27	1	28.60	0	0.00	28.75	1	27,184	0.00%
2023/06/26	5	28.96	6	29.17	29.10	-1	27,173	0.00%
2023/06/21	3.3	29.05	7	29.17	29.35	-3.7	27,009	-0.01%
2023/06/20	2.1	28.50	14	28.47	28.90	-11.9	26,804	-0.04%
2023/06/19	23.2	28.13	2	28.48	28.55	21.2	26,509	0.08%
2023/06/16	7	29.89	45.3	29.85	29.90	-38.3	25,537	-0.15%
2023/06/14	7	28.61	1	28.55	28.55	6	24,163	0.02%
2023/06/13	0	0.00	12	29.13	29.00	-12	24,213	-0.05%
2023/06/12	2	28.48	1	29.00	28.50	1	23,926	0.00%
2023/06/09	3	28.55	15	28.69	28.85	-12	23,889	-0.05%
2023/06/08	7	28.26	4	28.49	28.20	3	23,909	0.01%
2023/06/07	0	0.00	1.5	28.23	28.45	-1.5	23,649	-0.01%
2023/06/06	3	28.05	5	27.96	28.00	-2	23,409	-0.01%
2023/06/05	2	28.50	1	28.70	28.25	1	23,204	0.00%
2023/06/02	3	28.45	20.3	28.50	28.40	-17.3	22,916	-0.08%
2023/06/01	1	27.05	0	0.00	27.30	1	22,195	0.00%
2023/05/31	0	0.00	3	27.55	27.85	-3	21,705	-0.01%
2023/05/30	1.5	27.37	4	27.90	27.55	-2.5	20,963	-0.01%
2023/05/29	11	28.26	17.3	28.37	28.15	-6.3	20,625	-0.03%
2023/05/26	1	27.70	26.4	27.44	27.55	-25.4	19,923	-0.13%
2023/05/25	2	26.85	35	27.27	27.35	-33	19,340	-0.17%
2023/05/24	0	0.00	12.3	26.77	27.00	-12.3	18,896	-0.07%
2023/05/23	0	0.00	3.5	26.29	26.45	-3.5	18,417	-0.02%
2023/05/22	0	0.00	6.1	26.72	26.70	-6.1	18,037	-0.03%
2023/05/19	1	26.40	3	26.45	26.40	-2	17,650	-0.01%
2023/05/18	2	26.45	7.5	26.90	26.45	-5.5	17,539	-0.03%
2023/05/17	0	0.00	22	26.16	26.35	-22	17,261	-0.13%
2023/05/16	20	25.94	10	25.93	26.00	10	16,926	0.06%
2023/05/15	4	25.91	4.6	25.83	25.90	-0.6	16,867	0.00%
2023/05/12	0	0.00	6	25.68	25.85	-6	16,744	-0.04%
2023/05/11	0	0.00	6	25.68	25.85	-6	16,429	-0.04%
2023/05/10	1	25.10	6	25.56	25.60	-5	16,053	-0.03%
2023/05/09	5	25.33	10	25.25	25.35	-5	15,868	-0.03%
2023/05/08	0	0.00	8	24.36	24.60	-8	15,673	-0.05%
2023/05/05	3	24.05	2	24.15	24.15	1	15,584	0.01%
2023/05/03	0	0.00	2	24.35	24.40	-2	15,683	-0.01%
2023/05/02	4	24.18	1	24.25	24.30	3	15,828	0.02%
2023/04/28	10	23.80	13	23.82	23.95	-3	15,869	-0.02%
2023/04/26	8	23.73	0	0.00	23.75	8	15,773	0.05%
2023/04/25	1	23.55	0.1	23.75	23.70	0.9	15,642	0.01%
2023/04/24	4	23.94	54	24.05	23.95	-50	15,494	-0.32%
2023/04/21	2	24.45	0	0.00	24.40	2	15,237	0.01%
2023/04/20	17	24.31	11	24.22	24.15	6	14,956	0.04%
2023/04/19	0	0.00	43	25.66	25.65	-43	14,496	-0.30%
2023/04/18	1	25.10	6	25.17	25.15	-5	13,798	-0.04%
2023/04/17	7.2	25.15	0	0.00	25.15	7.2	13,663	0.05%
2023/04/14	0.4	25.38	0	25.35	25.25	0.4	13,369	0.00%
2023/04/13	3	25.57	12	25.76	25.55	-9	13,242	-0.07%
2023/04/12	1.1	25.61	12	25.64	25.75	-10.9	13,085	-0.08%
2023/04/10	1	25.65	32	25.72	25.65	-31	12,817	-0.24%
2023/04/07	3	25.65	40	25.58	25.65	-37	12,730	-0.29%
2023/04/06	0	0.00	1.3	25.32	25.45	-1.3	12,503	-0.01%
2023/03/31	1	25.30	10	25.40	25.25	-9	12,322	-0.07%
2023/03/30	0	0.00	7	25.11	25.25	-7	12,469	-0.06%
2023/03/27	0	0.00	5	24.85	24.75	-5	13,389	-0.04%
2023/03/24	2	24.80	0	0.00	24.70	2	13,798	0.01%
2023/03/23	1	24.80	2	24.85	24.85	-1	13,642	-0.01%
2023/03/22	2	24.50	11	24.60	24.70	-9	13,471	-0.07%
2023/03/21	0	0.00	2	24.40	24.30	-2	13,442	-0.01%
2023/03/20	4	24.01	2	24.23	24.00	2	13,388	0.01%
2023/03/17	0	0.00	2	24.30	24.20	-2	13,338	-0.01%
2023/03/16	0	0.00	88	23.88	24.20	-88	13,026	-0.68%
2023/03/13	0	0.00	4	24.63	24.65	-4	12,629	-0.03%
2023/03/10	3	24.57	1	24.60	24.65	2	12,437	0.02%
2023/03/08	3	24.70	0	0.00	24.80	3	12,562	0.02%
2023/03/07	7	24.71	0	0.00	24.85	7	12,695	0.06%
2023/03/06	4	24.70	5	24.58	24.85	-1	12,786	-0.01%
2023/03/03	0	0.00	22	24.35	24.40	-22	12,706	-0.17%
2023/03/02	6	24.25	5	24.32	24.25	1	12,801	0.01%
2023/02/24	52	24.25	3	24.17	24.15	49	12,860	0.38%
2023/02/23	0	0.00	1	24.00	24.15	-1	12,846	-0.01%
2023/02/22	2	23.55	0	0.00	23.70	2	12,771	0.02%
2023/02/17	12	23.55	3	23.55	23.55	9	13,002	0.07%
2023/02/15	5	23.45	0	0.00	23.50	5	13,040	0.04%
2023/02/13	4	23.60	0	0.00	23.70	4	12,924	0.03%
2023/02/10	11	23.55	50	23.45	23.45	-39	12,848	-0.30%
2023/02/09	0	0.00	5	23.55	23.55	-5	12,789	-0.04%
2023/02/08	0	0.00	0.1	23.60	23.50	-0.1	12,855	0.00%
2023/02/07	52	23.58	2	23.55	23.60	50	12,873	0.39%
2023/02/06	30	23.37	0	0.00	23.40	30	12,765	0.24%
2023/02/03	3	22.97	0	0.00	22.95	3	12,554	0.02%
2023/02/02	20	22.98	20	23.10	23.05	0	12,592	0.00%
2023/01/31	32.1	22.94	0	0.00	22.60	32.1	12,547	0.26%
2023/01/17	0	22.80	0	0.00	22.85	0	12,125	0.00%
2023/01/10	0	0.00	0	23.10	23.25	0	12,964	0.00%
2023/01/09	0	0.00	4	23.20	23.30	-4	13,108	-0.03%
2023/01/06	0	0.00	2	23.05	23.05	-2	13,176	-0.02%
2023/01/05	0	0.00	0.1	23.00	23.00	-0.1	13,362	0.00%
2023/01/04	0	0.00	1	23.10	23.05	-1	13,407	-0.01%
2023/01/03	0	0.00	1	23.20	23.20	-1	13,536	-0.01%
2022/12/30	0	0.00	2	23.15	23.05	-2	13,484	-0.01%
2022/12/29	20	22.75	21	22.89	23.05	-1	13,441	-0.01%
2022/12/26	0	0.00	1	22.95	23.00	-1	13,737	-0.01%
2022/12/23	20	22.70	20	22.90	22.95	0	13,967	0.00%
2022/12/21	0	0.00	1	22.75	22.85	-1	14,272	-0.01%
2022/12/20	0	0.00	7	22.54	22.70	-7	14,104	-0.05%
2022/12/19	1	22.75	63	22.70	22.85	-62	13,870	-0.45%
2022/12/16	0	0.00	3	22.07	22.85	-3	13,275	-0.02%
2022/12/14	0	0.00	3	21.93	22.00	-3	13,622	-0.02%
2022/12/12	60	21.64	2	21.70	21.95	58	14,126	0.41%
2022/12/09	0	0.00	51	21.85	21.95	-51	14,698	-0.35%
2022/12/08	5	21.65	15	21.68	21.65	-10	14,836	-0.07%
2022/12/07	44	21.47	5	21.75	21.65	39	14,967	0.26%
2022/12/06	8	21.55	0	0.00	21.70	8	14,916	0.05%
2022/12/05	1	21.70	71	21.80	21.85	-70	14,939	-0.47%
2022/12/02	0	0.00	1	21.60	21.55	-1	14,949	-0.01%
2022/12/01	21	21.65	0	0.00	21.55	21	14,917	0.14%
2022/11/30	1	21.35	1	21.60	21.65	0	14,812	0.00%
2022/11/29	12	21.52	2	21.58	21.50	10	14,615	0.07%
2022/11/28	3	21.33	1	21.30	21.75	2	14,614	0.01%
2022/11/25	22	21.38	0	0.00	21.60	22	14,694	0.15%
2022/11/24	0	0.00	12	21.39	21.85	-12	14,705	-0.08%
2022/11/23	2	21.08	0	0.00	21.05	2	14,700	0.01%
2022/11/22	10	20.76	0	0.00	20.90	10	14,772	0.07%
2022/11/21	28	21.13	0	0.00	21.10	28	14,560	0.19%
2022/11/18	2	21.60	0	0.00	21.65	2	14,424	0.01%
2022/11/17	5.1	21.40	0	0.00	21.60	5.1	14,440	0.04%
2022/11/16	1	21.80	0	0.00	21.70	1	14,421	0.01%
2022/11/15	3	21.90	0	0.00	21.95	3	14,465	0.02%
2022/11/14	10	21.70	0	0.00	22.00	10	14,450	0.07%
2022/11/11	1	22.00	0	0.00	22.05	1	14,255	0.01%
2022/11/09	2	21.45	15	21.75	21.80	-13	14,301	-0.09%
2022/11/08	1	21.40	5	21.40	21.45	-4	14,680	-0.03%
2022/11/07	0	0.00	34	21.36	21.45	-34	14,641	-0.23%
2022/11/04	0	0.00	5	21.20	21.30	-5	14,700	-0.03%
2022/11/03	1	20.90	0	0.00	20.90	1	14,689	0.01%
2022/11/02	25	21.15	0	0.00	21.15	25	14,700	0.17%
2022/11/01	0.2	21.03	0	0.00	20.90	0.2	14,687	0.00%
2022/10/31	0.1	21.05	5	20.95	21.10	-4.9	14,710	-0.03%
2022/10/27	1	20.65	0	0.00	20.60	1	14,779	0.01%
2022/10/26	9	20.60	0	0.00	20.55	9	14,771	0.06%
2022/10/25	4	20.68	0	0.00	20.75	4	14,761	0.03%
2022/10/24	5	20.77	0	0.00	20.75	5	14,776	0.03%
2022/10/21	5	20.86	0	0.00	20.85	5	14,742	0.03%
2022/10/20	5.1	20.94	1	21.05	21.05	4.1	14,553	0.03%
2022/10/18	1	21.00	0	0.00	21.15	1	14,133	0.01%
2022/10/17	11	21.23	0	0.00	21.25	11	14,114	0.08%
2022/10/14	12	21.46	0	0.00	21.40	12	14,140	0.08%
2022/10/13	0	0.00	22	21.47	21.70	-22	14,249	-0.15%
2022/10/11	3	21.45	0	0.00	21.35	3	14,472	0.02%
2022/10/06	1	21.70	1	21.80	21.70	0	14,403	0.00%
2022/10/05	7	21.71	0	0.00	21.70	7	14,545	0.05%
2022/10/04	0	0.00	7	21.90	21.70	-7	14,551	-0.05%
2022/10/03	4	21.48	0	0.00	21.45	4	14,387	0.03%
2022/09/30	2	21.60	0	0.00	21.70	2	14,324	0.01%
2022/09/29	2	21.73	0	0.00	21.75	2	14,197	0.01%
2022/09/28	6	21.70	24	21.72	21.70	-18	14,069	-0.13%
2022/09/27	3	21.78	0	0.00	21.80	3	13,909	0.02%
2022/09/26	9	21.95	0	0.00	21.90	9	13,779	0.07%
2022/09/22	8.1	22.05	2	22.20	22.05	6.1	14,166	0.04%
2022/09/21	1	22.30	0	0.00	22.25	1	13,819	0.01%
2022/09/20	4	22.50	0	0.00	22.70	4	13,482	0.03%
2022/09/19	0.1	22.50	0	0.00	22.60	0.1	13,130	0.00%
2022/09/16	3.1	22.42	6	22.50	22.50	-2.9	12,936	-0.02%
2022/09/15	0	0.00	1	22.95	22.80	-1	12,394	-0.01%
2022/09/14	7	22.59	0	0.00	22.55	7	12,235	0.06%
2022/09/12	0	0.00	1	22.90	23.00	-1	12,357	-0.01%
2022/09/08	6	22.47	9	22.88	23.00	-3	12,637	-0.02%
2022/09/07	1	22.40	0	0.00	22.45	1	12,564	0.01%
2022/09/06	1	22.60	0	0.00	22.75	1	12,502	0.01%
2022/09/05	0	0.00	2	22.55	22.55	-2	12,499	-0.02%
2022/09/02	3	22.52	1	22.65	22.40	2	12,609	0.02%
2022/09/01	5	22.63	1	22.70	22.65	4	12,518	0.03%
2022/08/31	1	22.70	3	22.72	22.75	-2	12,353	-0.02%
2022/08/30	3	22.58	0	0.00	22.70	3	12,297	0.02%
2022/08/29	2	22.65	0	0.00	22.65	2	12,292	0.02%
2022/08/25	0	0.00	3.5	23.06	23.15	-3.5	12,192	-0.03%
2022/08/24	1	22.85	12.5	22.96	22.95	-11.5	12,345	-0.09%
2022/08/23	4	22.94	0	0.00	22.90	4	12,858	0.03%
2022/08/22	12	23.05	2	23.05	23.15	10	12,917	0.08%
2022/08/19	4	22.95	1	22.75	22.90	3	12,878	0.02%
2022/08/17	11	22.50	0	0.00	22.60	11	13,083	0.08%
2022/08/16	2.2	22.38	0	0.00	22.50	2.2	13,170	0.02%
2022/08/15	7	22.42	0	0.00	22.45	7	13,258	0.05%
2022/08/11	2.2	23.13	25	23.18	23.25	-22.8	13,032	-0.17%
2022/08/10	1	22.95	1	23.05	23.00	0	13,266	0.00%
2022/08/08	0	0.00	5.7	23.01	23.10	-5.7	13,627	-0.04%
2022/08/02	0	0.00	1.1	23.05	22.95	-1.1	14,540	-0.01%
2022/07/25	0	0.00	1.2	22.80	22.80	-1.2	15,025	-0.01%
2022/07/22	0	0.00	1	22.50	22.70	-1	15,281	-0.01%
2022/07/21	0	0.00	3	22.33	22.40	-3	15,449	-0.02%
2022/07/20	0	0.00	4	22.08	22.10	-4	15,553	-0.03%
2022/07/19	2	21.73	1	21.70	21.95	1	15,823	0.01%
2022/07/18	0	0.00	9	21.90	21.90	-9	16,960	-0.05%
2022/07/15	9	21.87	0	0.00	21.85	9	17,240	0.05%
2022/07/14	1	22.10	0	0.00	22.00	1	17,639	0.01%
2022/07/13	0	0.00	1	22.35	22.25	-1	17,912	-0.01%
2022/07/12	1	21.50	30	21.90	21.85	-29	18,063	-0.16%
2022/07/08	0	0.00	4	21.90	21.90	-4	18,279	-0.02%
2022/07/07	0.1	21.60	0	0.00	21.65	0.1	18,463	0.00%
2022/07/06	6	21.64	6	21.48	21.40	0	18,669	0.00%
2022/07/04	2	22.28	0	0.00	22.30	2	18,905	0.01%
2022/07/01	1	22.35	0	0.00	22.40	1	19,240	0.01%
2022/06/30	0	0.00	1	22.75	22.75	-1	19,139	0.00%
2022/06/28	0	0.00	2	22.90	22.90	-2	18,949	-0.01%
2022/06/27	0	0.00	1	23.00	22.80	-1	18,957	-0.01%
2022/06/21	0	0.00	9	22.79	22.95	-9	18,967	-0.05%
2022/06/20	3.1	22.24	0	0.00	22.35	3.1	18,967	0.02%
2022/06/13	0.5	22.80	85	22.70	23.00	-84.5	20,222	-0.42%
2022/06/10	2	23.00	0	0.00	23.00	2	20,165	0.01%
2022/06/09	0	0.00	1	23.10	23.00	-1	20,190	0.00%
2022/06/08	0	0.00	11	23.06	23.20	-11	20,185	-0.05%
2022/06/07	1	23.00	1	23.05	23.00	0	20,200	0.00%
2022/06/06	5	23.15	1	23.15	23.20	4	20,134	0.02%
2022/06/02	6	22.90	2	23.15	23.10	4	20,300	0.02%
2022/05/31	85	23.05	0	0.00	23.00	85	20,364	0.42%
2022/05/27	0	0.00	1	22.80	22.80	-1	19,772	-0.01%
2022/05/26	2	22.60	1	22.55	22.50	1	19,786	0.01%
2022/05/24	0	0.00	3	22.30	22.20	-3	19,892	-0.02%
2022/05/23	6.2	22.43	0	0.00	22.20	6.2	19,825	0.03%
2022/05/20	3.1	22.62	0	0.00	22.60	3.1	19,757	0.02%
2022/05/18	0	0.00	3	23.03	23.05	-3	19,607	-0.02%
2022/05/16	0	0.00	2	23.00	23.00	-2	19,276	-0.01%
2022/05/13	2	22.40	0	0.00	22.90	2	19,087	0.01%
2022/05/12	1	22.75	6.9	22.81	23.00	-5.9	18,806	-0.03%
2022/05/11	0.2	22.85	0	0.00	23.00	0.2	18,636	0.00%
2022/05/10	4	22.99	5	23.05	23.05	-1	18,654	-0.01%
2022/05/09	0	0.00	10	22.76	22.65	-10	18,542	-0.05%
2022/05/06	12	22.56	1	22.60	22.60	11	18,525	0.06%
2022/05/05	4	22.55	5	22.63	22.55	-1	18,546	-0.01%
2022/05/04	3	22.40	21	22.59	22.65	-18	18,562	-0.10%
2022/05/03	3	22.13	0	0.00	22.10	3	18,536	0.02%
2022/04/29	14	22.20	1	22.15	22.25	13	18,661	0.07%
2022/04/28	18.1	21.85	0.1	22.00	22.00	18	18,851	0.10%
2022/04/27	19.1	22.05	0	0.00	22.10	19.1	18,641	0.10%
2022/04/26	0.1	22.55	1	22.35	22.60	-0.9	18,406	0.00%
2022/04/25	34.5	22.30	5	22.05	22.20	29.5	18,360	0.16%
2022/04/22	29.3	22.87	0	0.00	22.80	29.3	17,961	0.16%
2022/04/21	5	25.40	32	25.40	25.40	-27	16,765	-0.16%
2022/04/20	1	25.25	31	25.20	25.20	-30	16,338	-0.18%
2022/04/19	4	25.34	0	0.00	25.20	4	16,006	0.02%
2022/04/18	4	25.35	0	0.00	25.40	4	15,785	0.03%
2022/04/15	2	25.38	1	25.55	25.45	1.1	15,557	0.01%
2022/04/14	36	25.50	0	0.00	25.40	36	15,513	0.23%
2022/04/13	1	25.50	40	25.66	25.70	-39	15,426	-0.25%
2022/04/12	25	25.39	11	25.53	25.35	14	15,428	0.09%
2022/04/11	6.3	25.64	3	25.65	25.65	3.4	15,208	0.02%
2022/04/08	1	26.10	0	0.00	26.15	1	14,879	0.01%
2022/04/07	8.1	26.37	0	0.00	26.05	8.1	14,650	0.06%
2022/04/06	3	26.63	0	0.00	26.90	3	14,276	0.02%
2022/04/01	4	26.68	10	26.74	26.90	-6	14,110	-0.04%
2022/03/31	2	26.88	0	0.00	26.80	2	14,020	0.01%
2022/03/30	6	26.94	4	26.93	26.90	2	13,893	0.01%
2022/03/29	32	26.91	0.5	27.15	26.95	31.5	14,007	0.22%
2022/03/28	0	0.00	1.6	27.07	27.20	-1.6	14,061	-0.01%
2022/03/25	12	26.81	0	0.00	27.00	12	14,183	0.08%
2022/03/24	0	0.00	3	26.75	26.90	-3	14,299	-0.02%
2022/03/23	13	26.74	50	26.80	26.75	-37	14,477	-0.26%
2022/03/22	2	26.75	1	27.00	27.00	1	14,460	0.01%
2022/03/21	50	26.75	0	0.00	26.80	50	14,428	0.35%
2022/03/18	0	0.00	1	27.00	27.00	-1	14,336	-0.01%
2022/03/17	8	26.94	17	26.98	26.80	-9	14,138	-0.06%
2022/03/16	3	26.97	49.2	26.62	27.00	-46.2	14,342	-0.32%
2022/03/14	1	25.80	7	25.90	25.90	-6	13,626	-0.04%
2022/03/11	0	0.00	8	25.80	25.85	-8	13,620	-0.06%
2022/03/10	0	0.00	20.3	25.64	25.70	-20.3	13,782	-0.15%
2022/03/09	1.1	25.34	0	0.00	25.30	1.1	13,886	0.01%
2022/03/08	1.1	25.00	2	25.10	25.10	-1	13,954	-0.01%
2022/03/07	10.2	25.12	0	0.00	25.35	10.2	13,844	0.07%
2022/03/04	12	25.70	1	25.70	25.70	11	14,002	0.08%
2022/03/03	0	0.00	5	25.95	25.95	-5	14,031	-0.04%
2022/03/02	24	25.78	3	25.85	25.75	21	14,040	0.15%
2022/03/01	0	0.00	5	25.78	25.80	-5	13,999	-0.04%
2022/02/25	4	25.34	31	25.25	25.40	-27	13,959	-0.19%
2022/02/24	6	25.53	0	25.50	25.50	6	13,889	0.04%
2022/02/23	1	25.70	1	25.80	25.85	0	13,790	0.00%
2022/02/22	3	25.53	2	25.85	25.85	1	13,908	0.01%
2022/02/18	0	0.00	17	25.65	25.75	-17	14,037	-0.12%
2022/02/17	5	25.40	0	0.00	25.50	5	14,139	0.04%
2022/02/16	8	25.30	1	25.35	25.35	7	14,317	0.05%
2022/02/15	2	25.25	0	0.00	25.25	2	14,661	0.01%
2022/02/14	1.3	25.43	8	25.40	25.50	-6.7	14,562	-0.05%
2022/02/11	1	25.60	0	0.00	25.75	1	14,683	0.01%
2022/02/10	1	25.55	0	0.00	25.70	1	14,630	0.01%
2022/02/09	1	25.45	5	25.73	25.80	-4	14,471	-0.03%
2022/02/08	4	25.56	0	0.00	25.55	4	14,365	0.03%
2022/01/26	0	0.00	10	25.20	25.20	-10	14,168	-0.07%
2022/01/25	8	25.10	2	25.10	25.25	6	14,108	0.04%
2022/01/24	0	0.00	5	25.22	25.45	-5	14,016	-0.04%
2022/01/21	6	25.17	17	25.10	25.45	-11	13,937	-0.08%
2022/01/19	12	25.34	9	25.38	25.45	3	13,645	0.02%
2022/01/18	9	25.48	12	25.51	25.45	-3	13,570	-0.02%
2022/01/17	6	25.16	7.8	25.09	25.30	-1.8	13,371	-0.01%
2022/01/13	1	25.00	0	0.00	25.00	1	13,383	0.01%
2022/01/12	4	24.84	2	25.00	24.90	2	13,374	0.01%
2022/01/11	1	24.90	22	24.95	25.00	-21	13,316	-0.16%
2022/01/10	8	24.75	0	0.00	24.85	8	13,251	0.06%
2022/01/07	3	24.72	11	24.74	24.75	-8	13,251	-0.06%
2022/01/06	3	24.45	1	24.60	24.65	2	13,149	0.02%
2022/01/05	1	24.50	41	24.46	24.55	-40	13,282	-0.30%
2022/01/04	1	24.20	0	0.00	24.35	1	13,433	0.01%
2022/01/03	0	0.00	1	24.30	24.30	-1	13,452	-0.01%
2021/12/30	9	24.14	2	24.20	24.20	7	13,610	0.05%
2021/12/29	9	24.24	4	24.20	24.25	5	13,801	0.04%
2021/12/28	0	0.00	1	24.05	24.20	-1	13,908	-0.01%
2021/12/24	0	0.00	5	24.05	24.05	-5	14,162	-0.04%
2021/12/23	3	23.87	0	0.00	23.80	3	14,345	0.02%
2021/12/22	1	23.80	1	24.00	24.00	0	14,331	0.00%
2021/12/21	1	23.90	2	23.95	23.85	-1	14,301	-0.01%
2021/12/20	5	23.98	1	24.05	23.90	4	14,237	0.03%
2021/12/17	1	24.05	7	24.13	24.00	-6	14,247	-0.04%
2021/12/16	6	24.01	5	24.10	24.00	1	14,259	0.01%
2021/12/15	1	23.80	0	0.00	23.75	1	14,593	0.01%
2021/12/14	1	23.80	0	0.00	23.85	1	14,837	0.01%
2021/12/13	5	24.14	16	24.19	24.05	-11	14,932	-0.07%
2021/12/10	19	24.40	9.3	24.36	24.30	9.8	15,016	0.06%
2021/12/09	2	23.65	16	23.96	24.00	-14	14,564	-0.10%
2021/12/08	19	23.73	0	0.00	23.60	19	14,393	0.13%
2021/12/07	2	23.70	0	0.00	23.75	2	14,292	0.01%
2021/12/06	12	23.73	2	23.80	23.85	10	14,248	0.07%
2021/12/03	2	23.38	0	0.00	23.30	2	14,120	0.01%
2021/12/02	2	23.45	0	0.00	23.35	2	14,198	0.01%
2021/12/01	0	0.00	5	23.34	23.45	-5	14,217	-0.04%
2021/11/30	25	23.18	0	0.00	23.15	25	14,157	0.18%
2021/11/29	1	23.35	6	23.25	23.35	-5	13,775	-0.04%
2021/11/26	24	23.38	4	23.55	23.40	20	13,747	0.15%
2021/11/25	3	23.67	0	0.00	23.60	3	13,801	0.02%
2021/11/24	5	23.55	0	0.00	23.75	5	13,816	0.04%
2021/11/23	12	23.31	0	0.00	23.55	12	13,803	0.09%
2021/11/22	1	23.40	4	23.50	23.55	-3	13,715	-0.02%
2021/11/19	47	23.43	1	23.45	23.55	46	13,665	0.34%
2021/11/18	3.3	23.62	1.1	23.56	23.60	2.2	13,652	0.02%
2021/11/17	11	23.56	0	0.00	23.75	11	13,573	0.08%
2021/11/16	1	23.60	0	0.00	23.70	1	13,647	0.01%
2021/11/15	5	23.65	0	0.00	23.70	5	13,673	0.04%
2021/11/12	19	23.87	1	23.85	23.90	18	13,587	0.13%
2021/11/10	24	24.04	3	24.00	24.15	21	13,861	0.15%
2021/11/09	10.2	24.30	0	0.00	24.35	10.2	13,777	0.07%
2021/11/08	1	24.20	21	24.33	24.40	-20	13,820	-0.14%
2021/11/05	8	24.21	3	24.20	24.35	5	13,925	0.04%
2021/11/04	4	24.30	0	0.00	24.30	4	14,145	0.03%
2021/11/03	0	0.00	1	24.35	24.55	-1	14,093	-0.01%
2021/11/02	0	0.00	3	24.35	24.20	-3	14,152	-0.02%
2021/11/01	2	24.25	3	24.15	24.20	-1	14,143	-0.01%
2021/10/29	8	24.48	10	24.75	24.45	-2	14,135	-0.01%
2021/10/28	0	0.00	10	24.70	24.85	-10	14,038	-0.07%
2021/10/27	0	0.00	5	24.75	24.80	-5	14,068	-0.04%
2021/10/26	0	0.00	6.1	24.54	24.60	-6.1	14,283	-0.04%
2021/10/22	0	0.00	11.5	24.25	24.30	-11.5	14,325	-0.08%
2021/10/21	1	24.10	0	0.00	24.00	1	14,203	0.01%
2021/10/20	2	23.90	0	0.00	23.90	2	14,157	0.01%
2021/10/19	3	24.10	0.1	24.00	23.90	2.9	14,188	0.02%
2021/10/15	3	24.00	0	0.00	24.05	3	14,547	0.02%
2021/10/14	0.1	24.15	1.1	24.25	24.15	-1.1	14,556	-0.01%
2021/10/12	1	24.20	5	24.31	24.10	-4	14,657	-0.03%
2021/10/08	0	0.00	31	24.05	24.15	-31	14,498	-0.21%
2021/10/07	0	0.00	12.1	24.20	24.15	-12.1	14,633	-0.08%
2021/10/06	5	23.70	1	23.65	23.90	4	14,678	0.03%
2021/10/05	0	0.00	2	23.45	23.40	-2	14,554	-0.01%
2021/10/04	3	23.65	2	23.53	23.60	1	14,670	0.01%
2021/10/01	3	23.33	2	23.50	23.60	1	14,639	0.01%
2021/09/30	5	23.62	2	23.65	23.60	3	14,627	0.02%
2021/09/29	2.1	23.60	33	23.70	23.85	-30.9	14,576	-0.21%
2021/09/28	3	24.00	0	0.00	24.00	3	14,479	0.02%
2021/09/27	0	0.00	10	24.25	24.30	-10	14,433	-0.07%
2021/09/24	3.5	24.14	9	24.10	24.15	-5.5	14,547	-0.04%
2021/09/23	1.2	24.06	0	0.00	24.00	1.2	14,687	0.01%
2021/09/22	1	23.20	26	23.81	24.05	-25	14,591	-0.17%
2021/09/17	2	23.50	3	23.67	23.50	-1	14,235	-0.01%
2021/09/16	8	23.46	11	23.44	23.60	-3	14,007	-0.02%
2021/09/15	3	23.43	7	23.43	23.40	-4	14,018	-0.03%
2021/09/14	0.1	23.05	0	0.00	23.10	0.1	14,051	0.00%
2021/09/13	0	0.00	1	22.90	22.90	-1	14,292	-0.01%
2021/09/08	1	22.65	1	22.70	22.80	0	15,007	0.00%
2021/09/07	0	0.00	26	23.01	23.00	-26	15,172	-0.17%
2021/09/06	6	22.79	1	22.85	22.65	5	15,204	0.03%
2021/09/03	12	22.74	5	22.80	22.80	7	15,320	0.05%
2021/09/02	11	22.68	0	0.00	22.55	11	15,551	0.07%
2021/08/30	1	22.60	0	0.00	22.70	1	15,925	0.01%
2021/08/27	2	22.45	9	22.52	22.60	-7	15,977	-0.04%
2021/08/26	3	22.40	4	22.44	22.45	-1	16,008	-0.01%
2021/08/25	6	22.53	12	22.52	22.55	-6	16,117	-0.04%
2021/08/24	3	22.57	21	22.59	22.55	-18	16,090	-0.11%
2021/08/23	1	22.45	3	22.40	22.35	-2	16,045	-0.01%
2021/08/20	6.2	22.35	8	22.44	22.35	-1.8	16,081	-0.01%
2021/08/19	1	22.05	0	0.00	22.30	1	16,144	0.01%
2021/08/18	4	22.18	4	22.24	22.30	0	15,964	0.00%
2021/08/17	4	22.20	6	22.27	22.30	-2	15,900	-0.01%
2021/08/16	4	21.75	4	21.75	21.70	0	15,513	0.00%
2021/08/12	0	0.00	100	21.70	21.55	-100	16,734	-0.60%
2021/08/10	0	0.00	2	21.78	21.85	-2	17,030	-0.01%
2021/08/09	1	21.35	1	21.25	21.40	0	17,094	0.00%
2021/08/06	1	21.50	15	21.45	21.45	-14	17,339	-0.08%
2021/08/05	0	21.55	0	0.00	21.55	0	17,850	0.00%
2021/08/04	1.1	21.41	0	0.00	21.45	1.1	18,453	0.01%
2021/08/02	2	21.50	1	21.50	21.60	1	19,120	0.01%
2021/07/30	5.2	21.54	0	0.00	21.60	5.2	19,314	0.03%
2021/07/29	0	0.00	1	21.75	21.70	-1	19,327	-0.01%
2021/07/28	6	21.64	0	0.00	21.75	6	19,507	0.03%
2021/07/27	1	21.85	3	21.90	21.85	-2	19,971	-0.01%
2021/07/26	5	21.85	0	0.00	21.85	5	20,249	0.02%
2021/07/23	0.1	21.95	0	0.00	21.90	0.1	20,511	0.00%
2021/07/22	8	21.89	0	0.00	22.00	8	20,972	0.04%
2021/07/21	3	21.95	10	21.90	22.00	-7	21,041	-0.03%
2021/07/20	4	21.99	3	22.00	22.05	1	21,251	0.00%
2021/07/19	3	22.05	0	0.00	22.05	3	22,468	0.01%
2021/07/16	3.2	22.06	14	22.15	22.15	-10.8	23,230	-0.05%
2021/07/15	0.1	22.20	0	22.15	22.15	0.1	23,471	0.00%
2021/07/14	1	22.25	2	22.23	22.20	-1	23,724	0.00%
2021/07/13	10	22.15	0	0.00	22.20	10	23,976	0.04%
2021/07/12	7	22.06	1	22.15	22.10	6	24,047	0.02%
2021/07/09	7	22.04	7	22.07	22.10	0	24,178	0.00%
2021/07/07	0	0.00	20	22.28	22.30	-20	24,722	-0.08%
2021/07/06	4	22.34	1	22.35	22.45	3	24,891	0.01%
2021/07/05	2	22.15	3	22.25	22.25	-1	25,062	0.00%
2021/07/02	11	22.10	7	22.15	22.05	4	25,366	0.02%
2021/07/01	11	22.17	0	0.00	22.00	11	25,664	0.04%
2021/06/30	7	22.36	5	22.39	22.35	2	25,955	0.01%
2021/06/29	7	22.10	1	22.05	22.05	6	26,300	0.02%
2021/06/28	5	22.05	3	22.03	22.00	2	27,021	0.01%
2021/06/25	8	22.15	2	22.13	22.05	6	28,652	0.02%
2021/06/24	3	22.12	0	0.00	22.10	3	29,580	0.01%
2021/06/23	20	22.07	2	22.15	22.10	18	29,494	0.06%
2021/06/22	17	22.40	0	0.00	22.30	17	29,422	0.06%
2021/06/21	13	22.76	48	22.66	22.60	-35	29,223	-0.12%
2021/06/18	5	23.03	2	23.18	23.05	3	29,234	0.01%
2021/06/17	7	22.91	51	23.09	23.05	-44	29,140	-0.15%
2021/06/16	3	22.63	6	22.71	23.00	-3	29,508	-0.01%
2021/06/15	8	22.41	0	0.00	22.50	8	29,564	0.03%
2021/06/11	32	22.71	0	0.00	22.65	32	29,429	0.11%
2021/06/10	22	22.77	30	22.95	22.85	-8	29,604	-0.03%
2021/06/09	11	22.95	5	23.10	22.95	6	29,422	0.02%
2021/06/08	1	23.05	58	23.10	23.15	-57	29,258	-0.19%
2021/06/07	11.1	23.04	4	23.05	23.05	7.1	29,400	0.02%
2021/06/04	42	23.16	0	0.00	23.20	42	29,270	0.14%
2021/06/03	0	0.00	10	23.25	23.40	-10	29,369	-0.03%
2021/06/02	12	23.16	2	23.30	23.10	10	29,417	0.03%
2021/06/01	0	0.00	6	23.44	23.45	-6	29,497	-0.02%
2021/05/31	1	23.35	3	23.35	23.45	-2	29,720	-0.01%
2021/05/28	25	23.33	1	23.45	23.30	24	29,823	0.08%
2021/05/27	26	23.06	25	23.35	23.40	1	30,018	0.00%
2021/05/26	0	0.00	4	23.30	23.30	-4	30,132	-0.01%
2021/05/25	21	23.33	0	0.00	23.35	21	30,387	0.07%
2021/05/24	12	23.11	15	23.28	23.30	-3	30,466	-0.01%
2021/05/21	88	23.60	91	25.15	23.30	-3	30,619	-0.01%
2021/05/20	20	23.36	3.1	23.30	23.15	16.9	29,730	0.06%
2021/05/19	24	22.72	28	22.75	22.80	-4	29,611	-0.01%
2021/05/18	11	22.88	1	22.65	22.90	10	29,662	0.03%
2021/05/17	4	21.79	3	22.17	21.90	1	29,711	0.00%
2021/05/14	22	22.65	0	0.00	22.70	22	29,477	0.07%
2021/05/13	11	22.87	38	22.86	22.95	-27	29,414	-0.09%
2021/05/12	39	22.80	10	22.37	22.35	29	28,977	0.10%
2021/05/11	16	23.74	60	23.64	23.50	-44	28,510	-0.15%
2021/05/10	105	24.11	3	24.20	24.30	102	28,151	0.36%	大買/鉅額交易
2021/05/07	14	24.22	1.3	24.38	24.55	12.7	28,250	0.04%
2021/05/06	29	24.36	4	24.34	24.30	25	28,595	0.09%
2021/05/05	20	23.89	5	23.95	23.90	15	28,795	0.05%
2021/05/04	20.4	23.88	26	23.37	23.50	-5.6	28,742	-0.02%
2021/05/03	15	24.45	45.3	24.35	24.35	-30.3	28,422	-0.11%
2021/04/29	28	24.88	11	24.86	25.00	17	28,268	0.06%
2021/04/28	180	24.88	8	24.96	24.90	172	28,069	0.61%	大買/鉅額交易
2021/04/27	18	24.60	8	24.65	24.65	10	28,040	0.04%
2021/04/26	30.4	24.67	47	24.66	24.75	-16.6	27,948	-0.06%
2021/04/23	95	24.60	1	24.45	24.80	94	27,869	0.34%
2021/04/22	19	27.49	139	27.68	27.40	-120	27,381	-0.44%	大賣/鉅額交易
2021/04/21	10.5	27.65	14	27.63	27.80	-3.5	26,955	-0.01%
2021/04/20	2	27.75	135	27.84	27.75	-133	26,708	-0.50%	大賣/鉅額交易
2021/04/19	48	27.64	68	27.56	27.55	-20	26,542	-0.08%
2021/04/16	4	27.08	17.6	27.12	27.15	-13.6	26,408	-0.05%
2021/04/15	57	26.79	6	26.70	26.70	51	26,404	0.19%
2021/04/14	23	26.80	32	26.74	26.70	-9	26,325	-0.03%
2021/04/13	23	27.14	20	26.84	26.80	3	26,419	0.01%
2021/04/12	19	27.25	2	27.25	27.20	17	26,390	0.06%
2021/04/09	41	27.20	44	27.27	27.20	-3	26,267	-0.01%
2021/04/08	15	27.13	8	27.28	27.15	7	26,006	0.03%
2021/04/07	21	27.04	4	27.13	27.10	17	25,692	0.07%
2021/04/06	33	27.15	5.9	27.12	27.05	27.1	25,436	0.11%
2021/04/01	22	27.04	45	27.05	27.25	-23	24,961	-0.09%
2021/03/31	66	26.93	27	26.99	26.70	39	24,340	0.16%
2021/03/30	189	26.63	58	26.67	27.00	131	23,516	0.56%	大買/鉅額交易
2021/03/29	31	26.02	48	25.89	26.10	-17	21,800	-0.08%
2021/03/26	10	23.75	4	23.69	23.75	6	20,833	0.03%
2021/03/25	50	23.65	16	23.65	23.70	34	20,876	0.16%
2021/03/24	7	23.81	3	24.00	23.95	4	20,905	0.02%
2021/03/23	3	23.65	11.2	23.99	24.00	-8.2	20,979	-0.04%
2021/03/22	15	23.64	2	23.73	23.65	13	21,013	0.06%
2021/03/19	5	23.85	5	23.96	23.85	0	20,917	0.00%
2021/03/18	4	23.65	20	23.59	23.70	-16	20,499	-0.08%
2021/03/17	5	23.30	8	23.26	23.30	-3	20,434	-0.01%
2021/03/16	0	0.00	28	23.28	23.30	-28	20,650	-0.14%
2021/03/15	5	22.80	0	0.00	22.95	5	20,508	0.02%
2021/03/12	0.5	22.85	3	22.87	22.90	-2.5	21,108	-0.01%
2021/03/11	0	0.00	11	22.82	22.95	-11	21,545	-0.05%
2021/03/10	5	22.65	26	22.80	22.70	-21	21,436	-0.10%
2021/03/09	0	0.00	21	22.51	22.70	-21	21,439	-0.10%
2021/03/08	7	22.51	21	22.44	22.40	-14	21,301	-0.07%
2021/03/05	4	22.01	8	22.34	22.40	-4	21,213	-0.02%
2021/03/04	22	22.33	5	22.44	22.20	17	21,379	0.08%
2021/03/03	2	22.35	7	22.50	22.60	-5	21,278	-0.02%
2021/03/02	1	22.30	13	22.36	22.20	-12	21,078	-0.06%
2021/02/26	4	21.84	17	22.06	22.20	-13	20,763	-0.06%
2021/02/25	2	22.00	2	22.00	22.30	0	20,441	0.00%
2021/02/24	5	21.89	75.7	21.92	21.90	-70.7	20,294	-0.35%
2021/02/23	15	21.70	23	21.70	21.75	-8	20,153	-0.04%
2021/02/22	2	21.85	18	21.84	21.80	-16	19,945	-0.08%
2021/02/19	10	21.75	26	21.70	21.85	-16	19,837	-0.08%
2021/02/18	10	21.65	0	0.00	21.90	10	19,673	0.05%
2021/02/17	8	21.83	0	0.00	21.75	8	19,633	0.04%
2021/02/05	0	0.00	2	21.90	21.90	-2	19,297	-0.01%
2021/02/04	25	21.93	2	22.00	21.80	23	19,223	0.12%
2021/02/03	0	0.00	12	21.72	21.80	-12	19,168	-0.06%
2021/02/02	10	21.35	23	21.62	21.50	-13	19,207	-0.07%
2021/02/01	1	21.30	0	0.00	21.35	1	19,073	0.01%
2021/01/29	53	21.90	8	21.82	21.45	45	18,945	0.24%
2021/01/28	8	22.21	13	21.80	22.15	-5	18,567	-0.03%
2021/01/27	3	21.75	13	21.75	21.80	-10	17,970	-0.06%
2021/01/26	6	21.51	0	0.00	21.40	6	17,454	0.03%
2021/01/25	3	21.22	46	21.32	21.40	-43	17,231	-0.25%
2021/01/22	2	20.98	28	21.11	21.30	-26	17,126	-0.15%
2021/01/21	2	20.95	12	21.03	20.80	-10	17,116	-0.06%
2021/01/20	40	20.98	55	21.20	20.80	-15	17,063	-0.09%
2021/01/19	89	21.59	8	21.86	21.50	81	16,553	0.49%
2021/01/18	53	21.59	20	21.55	21.55	33	16,285	0.20%
2021/01/15	151	22.71	58	22.44	22.25	93	15,964	0.58%	大買/
2021/01/14	2	22.20	29	22.13	22.25	-27	15,247	-0.18%
2021/01/13	2	21.83	0	0.00	21.80	2	14,793	0.01%
2021/01/12	3	21.70	37.2	21.88	21.65	-34.2	14,595	-0.23%
2021/01/11	4	21.55	1	21.75	21.80	3	14,313	0.02%
2021/01/08	20	20.98	1	21.25	21.50	19	14,022	0.14%
2021/01/07	0	0.00	20	21.08	21.00	-20	13,760	-0.15%
2021/01/06	28	21.02	3	21.60	21.05	25	13,606	0.18%
2021/01/05	17.5	21.42	25.3	21.27	21.55	-7.8	13,173	-0.06%
2021/01/04	3	20.85	44	20.85	20.80	-41	12,853	-0.32%
2020/12/31	0.1	20.70	0	0.00	20.70	0.1	12,794	0.00%
2020/12/30	25	20.75	1	20.95	20.90	24	12,734	0.19%
2020/12/29	0	0.00	0	20.85	20.95	0	12,693	0.00%
2020/12/28	5	20.75	10	20.80	20.80	-5	12,620	-0.04%
2020/12/25	21	20.50	0	0.00	20.60	21	12,638	0.17%
2020/12/24	2	20.55	4	20.54	20.40	-2	12,651	-0.02%
2020/12/23	0	0.00	3	20.35	20.30	-3	12,625	-0.02%
2020/12/22	10	20.65	2	20.45	20.45	8	12,649	0.06%
2020/12/21	12	20.49	2	20.40	20.50	10	12,678	0.08%
2020/12/18	3	20.72	0	0.00	20.70	3	12,601	0.02%
2020/12/17	0	0.00	7	20.88	21.00	-7	12,419	-0.06%
2020/12/16	2	20.65	102.8	20.65	20.85	-100.8	12,187	-0.83%	大賣/
2020/12/15	0	0.00	74	20.64	20.50	-74	12,107	-0.61%
2020/12/14	10	20.60	1.1	20.70	20.60	8.9	11,954	0.07%
2020/12/11	17	20.58	0	20.45	20.45	17	11,827	0.14%
2020/12/10	41	20.58	13.9	20.50	20.50	27.1	11,771	0.23%
2020/12/09	41	20.35	3	20.27	20.50	38	11,429	0.33%
2020/12/08	4	20.40	10.2	20.39	20.35	-6.2	11,188	-0.06%
2020/12/07	15	20.02	15	19.83	20.10	0	10,549	0.00%
2020/12/04	0	0.00	31	19.58	19.55	-31	10,110	-0.31%
2020/12/03	0	0.00	3	19.42	19.45	-3	9,979	-0.03%
2020/12/02	3	19.30	1	19.40	19.35	2	9,941	0.02%
2020/12/01	4	19.20	30	19.27	19.30	-26	9,993	-0.26%
2020/11/30	6	19.22	10	19.30	19.30	-4	10,289	-0.04%
2020/11/27	36	19.40	0	0.00	19.25	36	10,617	0.34%
2020/11/26	5	19.45	4	19.45	19.55	1	10,565	0.01%
2020/11/25	0	0.00	10	19.60	19.55	-10	10,762	-0.09%
2020/11/24	10	19.75	17	19.70	19.60	-7	10,785	-0.06%
2020/11/23	10	19.70	69	19.63	19.70	-59	10,790	-0.55%
2020/11/20	20	19.50	20	19.50	19.55	0	10,704	0.00%
2020/11/18	2	19.50	6	19.52	19.55	-4	10,804	-0.04%
2020/11/17	0	0.00	7	19.44	19.40	-7	10,887	-0.06%
2020/11/16	0	0.00	7	19.32	19.40	-7	11,036	-0.06%
2020/11/13	11	19.05	0	0.00	19.10	11	10,936	0.10%
2020/11/11	0	0.00	5	19.19	19.35	-5	10,973	-0.05%
2020/11/10	1	18.90	5	19.05	19.10	-4	10,799	-0.04%
2020/11/06	5	18.85	15	18.90	18.90	-10	10,631	-0.09%
2020/11/05	5	18.70	3	18.75	18.85	2	10,731	0.02%
2020/11/04	0	0.00	1	18.80	18.70	-1	10,895	-0.01%
2020/10/30	4	18.78	10	18.78	18.60	-6	11,214	-0.05%
2020/10/29	0	0.00	1	18.85	18.95	-1	11,114	-0.01%
2020/10/28	0	0.00	3	18.70	18.75	-3	11,010	-0.03%
2020/10/27	9	18.55	20	18.58	18.60	-11	11,111	-0.10%
2020/10/26	6	18.62	0	0.00	18.65	6	11,163	0.05%
2020/10/23	51	18.55	0	0.00	18.60	51	11,203	0.46%
2020/10/22	41.2	18.55	2	18.65	18.50	39.2	11,314	0.35%
2020/10/21	17	18.52	0	0.00	18.50	17	11,217	0.15%
2020/10/20	7	18.55	20.4	18.60	18.60	-13.4	11,280	-0.12%
2020/10/16	20	18.65	1	18.60	18.55	19	11,463	0.17%
2020/10/15	3	18.77	41	18.70	18.70	-38	11,616	-0.33%
2020/10/12	3	18.68	0	0.00	18.70	3	13,454	0.02%
2020/10/08	3	18.85	0	0.00	18.85	3	13,774	0.02%
2020/10/07	2	19.00	0	0.00	18.90	2	13,994	0.01%
2020/10/06	3	19.03	10.7	19.09	19.00	-7.7	14,320	-0.05%
2020/10/05	4	19.00	2	18.95	18.90	2	14,469	0.01%
2020/09/30	31	19.22	0	0.00	19.05	31	14,696	0.21%
2020/09/29	0	0.00	2	19.30	19.35	-2	14,990	-0.01%
2020/09/28	0	0.00	7	19.20	19.30	-7	15,118	-0.05%
2020/09/25	10	18.80	3.6	18.92	18.90	6.4	15,290	0.04%
2020/09/24	32	18.88	5	18.94	18.80	27	15,362	0.18%
2020/09/23	3	19.03	1	19.20	19.15	2	15,432	0.01%
2020/09/22	4	19.13	7	19.14	19.10	-3	15,484	-0.02%
2020/09/21	4	19.55	1	19.35	19.35	3	15,530	0.02%
2020/09/18	0	0.00	8	19.60	19.70	-8	15,606	-0.05%
2020/09/17	25	19.37	7	19.40	19.40	18	15,581	0.12%
2020/09/16	1	19.35	0	0.00	19.35	1	15,678	0.01%
2020/09/15	5	19.45	13	19.36	19.45	-8	15,849	-0.05%
2020/09/11	1	19.10	10	19.05	19.15	-9	16,078	-0.06%
2020/09/09	0	0.00	3	19.00	19.00	-3	16,241	-0.02%
2020/09/08	25	19.05	10	19.15	19.20	15	16,220	0.09%
2020/09/07	7	19.10	0	0.00	19.10	7	16,361	0.04%
2020/09/03	6	19.60	16	19.60	19.25	-10	16,475	-0.06%
2020/09/02	22	19.32	13	19.68	19.60	9	16,239	0.06%
2020/09/01	0	0.00	11	18.80	18.85	-11	15,781	-0.07%
2020/08/31	4	18.58	0	0.00	18.50	4	15,761	0.03%
2020/08/28	1	18.85	1	18.85	18.85	0	15,639	0.00%
2020/08/27	10	18.80	0	0.00	18.90	10	15,778	0.06%
2020/08/26	4	18.80	5	18.83	18.95	-1	15,771	-0.01%
2020/08/25	1	18.75	4	18.74	18.80	-3	15,912	-0.02%
2020/08/24	0	0.00	2	18.50	18.45	-2	16,007	-0.01%
2020/08/21	14	18.38	0	0.00	18.40	14	16,093	0.09%
2020/08/20	4	18.43	5	18.35	18.35	-1	15,943	-0.01%
2020/08/19	9	18.65	2	18.60	18.60	7	15,746	0.04%
2020/08/18	2	18.60	0	0.00	18.75	2	15,642	0.01%
2020/08/17	8	18.65	0	0.00	18.70	8	15,667	0.05%
2020/08/14	2	18.50	0	0.00	18.65	2	15,663	0.01%
2020/08/13	6	18.60	0	0.00	18.60	6	15,700	0.04%
2020/08/12	1	18.75	2.7	18.67	18.65	-1.7	15,674	-0.01%
2020/08/10	6	18.97	4	18.85	19.00	2	15,801	0.01%
2020/08/07	13	18.69	0	0.00	18.70	13	15,840	0.08%
2020/08/06	3	18.72	0	0.00	18.75	3	15,887	0.02%
2020/08/05	5	18.60	12	18.70	18.60	-7	15,880	-0.04%
2020/08/04	1	18.35	0	0.00	18.45	1	15,828	0.01%
2020/08/03	2	18.40	0	0.00	18.35	2	15,804	0.01%
2020/07/31	6	18.47	0	0.00	18.65	6	15,733	0.04%
2020/07/30	0	0.00	1	18.35	18.45	-1	15,632	-0.01%
2020/07/29	2	18.28	10.7	18.44	18.25	-8.7	15,560	-0.06%
2020/07/28	3	18.30	0	0.00	18.30	3	15,654	0.02%
2020/07/27	10	18.35	2	18.45	18.35	8	15,768	0.05%
2020/07/24	5	18.52	0	0.00	18.45	5	15,856	0.03%
2020/07/23	10	18.75	2.2	18.75	18.75	7.8	15,887	0.05%
2020/07/21	1	18.75	2	18.90	18.85	-1	15,918	-0.01%
2020/07/20	6	18.40	2	18.50	18.50	4	15,865	0.03%
2020/07/17	12	18.48	0	18.50	18.40	12	15,815	0.08%
2020/07/16	6	20.03	4	20.06	20.00	2	15,249	0.01%
2020/07/15	4	20.20	6	20.25	20.20	-2	14,580	-0.01%
2020/07/14	6	20.23	13	20.30	20.10	-7	14,213	-0.05%
2020/07/13	0	0.00	5	20.40	20.25	-5	14,007	-0.04%
2020/07/10	2	19.95	6	20.06	20.00	-4	13,953	-0.03%
2020/07/09	2	20.35	20	20.43	20.15	-18	13,924	-0.13%
2020/07/08	1	20.05	83	20.21	20.40	-82	13,653	-0.60%
2020/07/07	5	20.05	11	20.13	20.05	-6	13,266	-0.05%
2020/07/06	3	19.95	28	20.00	20.05	-25	13,210	-0.19%
2020/07/03	5	19.82	1	20.00	19.80	4	13,180	0.03%
2020/07/02	0	0.00	32	19.91	19.95	-32	13,274	-0.24%
2020/07/01	1	19.55	3	19.65	19.55	-2	13,300	-0.02%
2020/06/30	4	19.43	0	0.00	19.25	4	13,330	0.03%
2020/06/24	0	0.00	24	19.50	19.45	-24	13,556	-0.18%
2020/06/22	11	19.25	0	0.00	19.20	11	13,556	0.08%
2020/06/19	3	19.35	13	19.61	19.50	-10	13,614	-0.07%
2020/06/18	0	0.00	6	19.48	19.55	-6	13,515	-0.04%
2020/06/16	0	0.00	13	19.17	19.15	-13	13,735	-0.09%
2020/06/15	3	18.95	0	0.00	18.90	3	14,173	0.02%
2020/06/12	4	18.89	1	19.10	18.90	3	14,423	0.02%
2020/06/11	3	19.10	8	19.23	19.10	-5	14,618	-0.03%
2020/06/10	7	19.11	0	0.00	19.10	7	14,741	0.05%
2020/06/09	10	19.20	0	0.00	19.20	10	15,118	0.07%
2020/06/08	2	19.10	11	19.28	19.20	-9	15,383	-0.06%
2020/06/05	0	0.00	31	19.05	19.10	-31	15,240	-0.20%
2020/06/03	0	0.00	31	19.10	19.00	-31	15,658	-0.20%
2020/06/02	3	18.90	0	0.00	19.00	3	15,664	0.02%
2020/06/01	9	18.91	2	18.95	18.90	7	15,699	0.04%
2020/05/29	1	18.55	2	19.10	19.10	-1	15,590	-0.01%
2020/05/28	9	18.50	17	18.45	18.40	-8	15,346	-0.05%
2020/05/27	2	18.55	0	0.00	18.65	2	15,425	0.01%
2020/05/22	2	18.50	0	0.00	18.40	2	15,530	0.01%
2020/05/20	5	18.50	0	0.00	18.50	5	15,472	0.03%
2020/05/15	9	18.49	0	0.00	18.45	9	15,571	0.06%
2020/05/14	11	18.61	0	0.00	18.60	11	15,371	0.07%
2020/05/13	0	0.00	1	19.00	19.00	-1	15,291	-0.01%
2020/05/08	0	0.00	1	18.90	18.80	-1	15,081	-0.01%
2020/05/06	2	18.63	15	18.70	18.65	-13	14,995	-0.09%
2020/05/04	9	18.53	5.3	18.65	18.60	3.7	14,921	0.02%
2020/04/30	3	19.00	0	0.00	19.10	3	14,818	0.02%
2020/04/28	0	0.00	5	19.00	18.95	-5	14,786	-0.03%
2020/04/27	2	18.70	3	18.85	18.90	-1	15,015	-0.01%
2020/04/23	3	18.65	2	18.70	18.75	1	14,936	0.01%
2020/04/22	0	0.00	9.7	18.59	18.70	-9.7	14,782	-0.07%
2020/04/21	5	18.20	5	18.50	18.45	0	14,599	0.00%
2020/04/20	2	18.65	3	18.65	18.70	-1	14,385	-0.01%
2020/04/17	1	18.95	5	18.90	18.70	-4	14,279	-0.03%
2020/04/16	0	0.00	1	18.70	18.85	-1	14,118	-0.01%
2020/04/15	3	18.67	23	18.85	18.85	-20	13,974	-0.14%
2020/04/14	2	18.48	3	18.55	18.55	-1	13,737	-0.01%
2020/04/13	0	0.00	12	18.26	18.35	-12	13,580	-0.09%
2020/04/10	2	18.30	1	18.35	18.30	1	13,588	0.01%
2020/04/09	5	18.26	24	18.30	18.30	-19	13,617	-0.14%
2020/04/08	16	18.12	1	18.15	18.10	15	13,490	0.11%
2020/04/07	1	18.35	5	18.00	18.10	-4	13,391	-0.03%
2020/04/06	1	18.00	1	18.00	18.10	0	13,184	0.00%
2020/04/01	0	0.00	2	17.70	17.75	-2	12,974	-0.02%
2020/03/31	3	17.70	9	17.83	17.30	-6	12,808	-0.05%
2020/03/30	4	17.23	18	17.08	17.30	-14	12,491	-0.11%
2020/03/27	0	0.00	5	17.40	17.40	-5	12,423	-0.04%
2020/03/26	0	0.00	11	17.20	17.20	-11	12,348	-0.09%
2020/03/25	1	17.10	4	17.20	17.15	-3	12,456	-0.02%
2020/03/24	8	16.50	1	16.55	16.40	7	12,272	0.06%
2020/03/23	0.4	15.80	0	0.00	15.50	0.4	12,403	0.00%
2020/03/20	13	16.16	0	0.00	16.20	13	12,425	0.10%
2020/03/19	34	15.70	0	0.00	15.70	34	12,163	0.28%
2020/03/18	17	16.49	0.6	16.55	16.50	16.4	11,735	0.14%
2020/03/17	2	16.45	13	16.50	16.50	-11	11,487	-0.10%
2020/03/16	3	17.03	6	17.10	16.75	-3	11,272	-0.03%
2020/03/13	9	16.65	2	16.45	17.10	7	11,112	0.06%
2020/03/12	13	17.33	15	17.35	17.20	-2	10,597	-0.02%
2020/03/11	25	17.87	0	0.00	17.85	25	10,275	0.24%
2020/03/10	7	17.68	0	0.00	17.90	7	10,250	0.07%
2020/03/09	6	17.89	2	17.95	17.90	4	10,060	0.04%
2020/03/06	3	18.05	1	18.05	18.05	2	9,760	0.02%
2020/03/05	2.3	18.16	0	0.00	18.15	2.3	9,657	0.02%
2020/03/04	2	18.15	0	0.00	18.20	2	9,640	0.02%
2020/03/03	10	18.20	0	0.00	18.15	10	9,605	0.10%
2020/03/02	2	18.15	11	18.20	18.10	-9	9,672	-0.09%
2020/02/27	1	18.25	0	0.00	18.45	1	10,656	0.01%
2020/02/26	0	0.00	1	18.40	18.40	-1	10,624	-0.01%
2020/02/25	5	18.22	11	18.20	18.20	-6	10,569	-0.06%
2020/02/24	1	18.35	0	0.00	18.30	1	10,610	0.01%
2020/02/21	2	18.40	1	18.40	18.45	1	10,687	0.01%
2020/02/20	3	18.37	32	18.36	18.40	-29	10,780	-0.27%
2020/02/19	18	18.35	0	0.00	18.35	18	10,867	0.17%
2020/02/18	15	18.34	0	0.00	18.40	15	10,882	0.14%
2020/02/17	3	18.50	0	0.00	18.55	3	10,889	0.03%
2020/02/14	2	18.60	0	0.00	18.55	2	10,987	0.02%
2020/02/13	2	18.53	0	0.00	18.50	2	11,123	0.02%
2020/02/12	5	18.53	0	0.00	18.55	5	11,234	0.04%
2020/02/11	0	0.00	8	18.45	18.40	-8	11,281	-0.07%
2020/02/10	8	18.39	1	18.35	18.40	7	11,380	0.06%
2020/02/07	4	18.51	0	0.00	18.55	4	11,651	0.03%
2020/02/06	0	0.00	3	18.50	18.60	-3	12,424	-0.02%
2020/02/05	10	18.30	0	0.00	18.40	10	12,620	0.08%
2020/02/04	2	18.38	1	18.30	18.40	1	12,713	0.01%
2020/02/03	12	18.06	71	18.02	18.15	-59	12,822	-0.46%
2020/01/31	15	18.42	22	18.40	18.35	-7	12,770	-0.05%
2020/01/30	22	18.45	0	0.00	18.35	22	12,702	0.17%
2020/01/20	21	19.15	3	19.13	19.10	18	12,399	0.15%
2020/01/17	0	0.00	12	19.00	19.00	-12	12,351	-0.10%
2020/01/16	5	18.87	0	0.00	18.95	5	12,359	0.04%
2020/01/14	9	18.83	0.8	18.95	18.95	8.2	12,613	0.06%
2020/01/13	1	18.80	2	18.85	18.90	-1	12,635	-0.01%
2020/01/10	10	18.76	1	18.85	18.75	9	12,688	0.07%
2020/01/09	0	0.00	6	18.80	18.80	-6	12,872	-0.05%
2020/01/08	1	18.60	0	0.00	18.60	1	13,033	0.01%
2020/01/07	2	18.78	10	18.75	18.75	-8	13,095	-0.06%
2020/01/03	2	18.83	12	18.91	18.90	-10	13,223	-0.08%
2020/01/02	1	18.85	8	18.90	18.85	-7	13,254	-0.05%
2019/12/31	11	18.90	1	18.90	18.85	10	13,362	0.07%
2019/12/30	1	19.00	0	0.00	18.95	1	13,279	0.01%
2019/12/26	2	18.95	0	0.00	19.00	2	13,305	0.02%
2019/12/25	0	0.00	7	18.95	18.95	-7	13,347	-0.05%
2019/12/24	0	0.00	1	18.95	18.95	-1	13,375	-0.01%
2019/12/23	0	0.00	29	19.00	19.00	-29	13,349	-0.22%
2019/12/20	6	18.94	10	19.00	19.00	-4	13,328	-0.03%
2019/12/18	31	18.80	2	18.93	19.00	29	13,142	0.22%
2019/12/17	0	0.00	7	18.86	19.00	-7	12,963	-0.05%
2019/12/16	2	18.85	16	18.85	18.85	-14	12,788	-0.11%
2019/12/13	0	0.00	3	18.80	18.85	-3	12,756	-0.02%
2019/12/12	2	18.75	0	0.00	18.75	2	12,662	0.02%
2019/12/11	7	18.71	1	18.65	18.70	6	12,643	0.05%
2019/12/10	3	18.72	0	0.00	18.75	3	12,621	0.02%
2019/12/09	1	18.85	40	18.85	18.90	-39	12,554	-0.31%
2019/12/06	0	0.00	1	18.85	18.85	-1	12,692	-0.01%
2019/12/05	5	18.85	0	0.00	18.90	5	12,656	0.04%
2019/12/04	1	18.65	2	18.78	18.85	-1	12,621	-0.01%
2019/12/03	0	0.00	1	18.70	18.80	-1	12,693	-0.01%
2019/12/02	1	18.70	20	18.60	18.70	-19	12,720	-0.15%
2019/11/29	1	18.70	0	0.00	18.80	1	12,669	0.01%
2019/11/28	2	18.75	0	0.00	18.90	2	12,702	0.02%
2019/11/27	8	18.81	0	0.00	18.70	8	12,805	0.06%
2019/11/26	6	18.75	0	0.00	18.75	6	12,767	0.05%
2019/11/25	0	0.00	20	18.80	18.90	-20	11,634	-0.17%
2019/11/22	1	18.85	40	18.85	18.90	-39	11,714	-0.33%
2019/11/21	0	0.00	20	18.80	18.90	-20	11,761	-0.17%
2019/11/20	1	18.95	6	19.00	19.00	-5	11,701	-0.04%
2019/11/19	0	0.00	26	18.94	18.90	-26	11,818	-0.22%
2019/11/18	0	0.00	51.6	18.80	18.90	-51.6	11,891	-0.43%
2019/11/15	0	0.00	21	18.64	18.55	-21	11,897	-0.18%
2019/11/14	0	0.00	3	18.50	18.50	-3	11,920	-0.03%
2019/11/13	51	18.35	1	18.30	18.30	50	12,032	0.42%
2019/11/12	70	18.44	0	0.00	18.45	70	12,326	0.57%
2019/11/08	5	18.80	7	18.82	18.80	-2	12,197	-0.02%
2019/11/07	1	18.70	0	0.00	18.70	1	12,095	0.01%
2019/11/06	23	18.75	110	18.75	18.70	-87	11,995	-0.73%	大賣/
2019/11/05	93	19.01	119	18.98	19.05	-26	11,818	-0.22%	大賣/
2019/11/04	6	18.39	9	18.37	18.50	-3	11,147	-0.03%
2019/11/01	1	18.15	0	0.00	18.20	1	11,000	0.01%
2019/10/31	6	18.20	0	0.00	18.20	6	11,039	0.05%
2019/10/29	10	18.20	0	0.00	18.25	10	10,925	0.09%
2019/10/28	13	18.22	2	18.25	18.30	11	10,823	0.10%
2019/10/25	3	18.30	17	18.26	18.30	-14	10,722	-0.13%
2019/10/24	1	18.20	2	18.25	18.25	-1	10,714	-0.01%
2019/10/23	101	18.27	0	0.00	18.25	101	10,716	0.94%	大買/鉅額交易
2019/10/22	10	18.25	1	18.20	18.10	9	10,629	0.08%
2019/10/21	1	18.05	1	18.05	18.10	0	10,523	0.00%
2019/10/18	5	17.96	14	17.95	17.90	-9	10,529	-0.09%
2019/10/17	8	17.81	0	0.00	17.90	8	10,518	0.08%
2019/10/16	11	17.83	1	17.85	17.85	10	10,294	0.10%
2019/10/14	1	17.90	1	18.00	17.90	0	10,099	0.00%
2019/10/09	4	17.76	0	0.00	17.70	4	10,220	0.04%
2019/10/08	1	17.85	0	0.00	17.85	1	10,332	0.01%
2019/10/07	20	17.75	12	17.79	17.80	8	10,323	0.08%
2019/10/04	2	17.88	0	0.00	17.90	2	10,315	0.02%
2019/10/03	1	17.80	0	0.00	17.90	1	10,373	0.01%
2019/10/02	5	17.95	1	17.95	17.95	4	10,382	0.04%
2019/10/01	7	18.05	0	0.00	18.10	7	10,359	0.07%
2019/09/27	4	17.95	3	18.05	17.90	1	10,344	0.01%
2019/09/25	6	18.12	0	0.00	18.10	6	10,315	0.06%
2019/09/24	0	0.00	7	18.32	18.30	-7	10,386	-0.07%
2019/09/23	6	18.10	1	18.15	18.15	5	10,332	0.05%
2019/09/20	1	18.10	0	0.00	18.05	1	10,415	0.01%
2019/09/19	25	18.21	8	18.15	18.20	17	10,277	0.17%
2019/09/18	10	18.35	1	18.30	18.30	9	10,329	0.09%
2019/09/17	20	18.25	0	0.00	18.30	20	10,361	0.19%
2019/09/16	5	18.30	0	0.00	18.35	5	10,594	0.05%
2019/09/12	0	0.00	7	18.26	18.40	-7	10,709	-0.07%
2019/09/11	0	0.00	5	18.15	18.20	-5	10,735	-0.05%
2019/09/10	20	18.05	5	18.10	18.10	15	10,699	0.14%
2019/09/06	11	18.06	61	18.20	18.20	-50	10,503	-0.48%
2019/09/05	1	18.10	21	18.25	18.10	-20	10,408	-0.19%
2019/09/04	0	0.00	2	17.90	18.00	-2	10,261	-0.02%
2019/09/03	32	18.08	5	17.97	17.90	27	10,260	0.26%
2019/09/02	32	17.98	12	18.05	18.05	20	10,403	0.19%
2019/08/30	8	17.91	20	17.85	17.95	-12	10,282	-0.12%
2019/08/29	1	17.65	1	17.75	17.80	0	10,150	0.00%
2019/08/28	2	17.55	2	17.65	17.65	0	10,077	0.00%
2019/08/27	0	0.00	1	17.65	17.60	-1	10,051	-0.01%
2019/08/26	5	17.51	1	17.55	17.50	4	10,022	0.04%
2019/08/23	1	17.70	10	17.55	17.70	-9	10,014	-0.09%
2019/08/22	32	17.47	0	0.00	17.50	32	10,016	0.32%
2019/08/21	1	17.55	0	0.00	17.55	1	10,063	0.01%
2019/08/19	5	17.88	0	0.00	17.80	5	9,671	0.05%
2019/08/16	5	17.85	0	0.00	17.85	5	9,614	0.05%
2019/08/15	62	17.66	0	0.00	17.65	62	9,373	0.66%
2019/08/14	10	18.40	0	0.00	18.15	10	9,001	0.11%
2019/08/12	1	18.40	0	0.00	18.55	1	8,830	0.01%
2019/08/08	0	0.00	12	18.65	18.60	-12	8,871	-0.14%
2019/08/07	2	18.50	0	0.00	18.50	2	8,997	0.02%
2019/08/06	31	18.32	10	18.45	18.55	21	9,133	0.23%
2019/08/02	2	18.80	0	0.00	18.85	2	9,185	0.02%
2019/08/01	10	19.00	0	0.00	18.95	10	9,134	0.11%
2019/07/30	0	0.00	6	19.25	19.25	-6	9,084	-0.07%
2019/07/26	6	19.24	1	19.20	19.15	5	9,295	0.05%
2019/07/25	0	0.00	10	19.44	19.45	-10	9,238	-0.11%
2019/07/22	11	19.14	55	19.05	19.05	-44	9,252	-0.48%
2019/07/19	4	19.28	1.6	19.25	19.20	2.4	9,203	0.03%
2019/07/18	1	19.30	0	0.00	19.30	1	9,223	0.01%
2019/07/17	10	19.35	0	0.00	19.30	10	9,302	0.11%
2019/07/16	21	19.47	3	19.40	19.50	18	9,336	0.19%
2019/07/15	17	19.36	2	19.45	19.45	15	9,360	0.16%
2019/07/12	29	20.47	1	20.50	20.45	28	9,324	0.30%
2019/07/11	0	0.00	4	20.30	20.35	-4	9,311	-0.04%
2019/07/10	0	0.00	10	20.30	20.25	-10	9,354	-0.11%
2019/07/05	1	20.50	5.1	20.45	20.50	-4.1	9,376	-0.04%
2019/07/03	2	20.50	0	0.00	20.45	2	9,512	0.02%
2019/07/02	0	0.00	0	20.50	20.60	0	9,677	0.00%
2019/07/01	1	20.50	1	20.60	20.50	0	9,702	0.00%
2019/06/28	0	0.00	1	20.30	20.35	-1	9,609	-0.01%
2019/06/26	1	20.10	0	0.00	20.20	1	9,611	0.01%
2019/06/21	0	0.00	17	20.20	20.15	-17	9,617	-0.18%
2019/06/20	1	20.10	2	20.15	20.00	-1	9,600	-0.01%
2019/06/18	0	0.00	11	19.90	19.90	-11	9,322	-0.12%
2019/06/11	0	0.00	10	19.90	19.95	-10	9,714	-0.10%
2019/06/10	0	0.00	7	19.85	19.85	-7	9,677	-0.07%
2019/06/05	0	0.00	10	19.65	19.60	-10	9,583	-0.10%
2019/06/03	0	0.00	7	19.49	19.45	-7	9,660	-0.07%
2019/05/31	3	19.55	14	19.61	19.65	-11	9,709	-0.11%
2019/05/30	3	19.25	4	19.38	19.40	-1	9,586	-0.01%
2019/05/29	3	19.05	3	19.15	19.15	0	9,717	0.00%
2019/05/28	3	19.10	8	19.08	19.05	-5	10,020	-0.05%
2019/05/27	3	19.05	5	19.03	19.05	-2	10,087	-0.02%
2019/05/24	3	19.00	3	19.00	19.00	0	10,163	0.00%
2019/05/23	3	19.00	8	19.00	19.00	-5	10,196	-0.05%
2019/05/21	0	0.00	1	18.95	18.95	-1	10,273	-0.01%
2019/05/20	5	18.80	3	18.85	18.85	2	10,214	0.02%
2019/05/17	3	18.80	33	18.80	18.80	-30	10,205	-0.29%
2019/05/16	3	18.75	3	18.75	18.75	0	10,203	0.00%
2019/05/15	4	18.85	3	18.85	18.85	1	10,200	0.01%
2019/05/14	25	18.96	28	18.79	19.10	-3	10,188	-0.03%
2019/05/13	7	19.25	18	19.20	19.20	-11	10,044	-0.11%
2019/05/10	13	19.57	11	19.48	19.50	2	10,174	0.02%
2019/05/09	13	19.53	3	19.35	19.35	10	10,223	0.10%
2019/05/08	7	19.65	15	19.66	19.65	-8	10,250	-0.08%
2019/05/07	6	19.70	5	19.82	19.90	1	10,474	0.01%
2019/05/06	5	19.74	3	19.60	19.60	2	10,626	0.02%
2019/05/03	28	19.96	33	20.00	20.00	-5	10,420	-0.05%
2019/05/02	3	19.95	3	19.90	19.90	0	10,420	0.00%
2019/04/30	3	19.75	3	19.95	19.95	0	10,445	0.00%
2019/04/29	9	19.90	8	19.86	19.90	1	10,433	0.01%
2019/04/26	9	19.78	5	19.81	19.85	4	10,405	0.04%
2019/04/24	0	0.00	6	19.85	19.85	-6	10,465	-0.06%
2019/04/23	9	19.61	3	19.70	19.70	6	10,416	0.06%
2019/04/22	16	19.75	5	19.72	19.70	11	10,346	0.11%
2019/04/19	8	19.63	6	19.62	19.60	2	10,338	0.02%
2019/04/18	25	19.56	10	19.57	19.60	15	10,344	0.15%
2019/04/17	5	19.49	16	19.49	19.50	-11	10,327	-0.11%
2019/04/16	15	19.35	4	19.35	19.35	11	10,112	0.11%
2019/04/15	6	19.38	4	19.45	19.45	2	10,097	0.02%
2019/04/12	4	19.30	4	19.25	19.25	0	10,076	0.00%
2019/04/11	15	19.41	8	19.41	19.35	7	10,102	0.07%
2019/04/10	5	19.45	7	19.51	19.55	-2	10,053	-0.02%
2019/04/09	9	19.40	6	19.47	19.50	3	9,955	0.03%
2019/04/08	1	19.50	6	19.47	19.50	-5	9,935	-0.05%
2019/04/03	4	19.10	4	19.15	19.15	0	9,729	0.00%
2019/04/02	0	0.00	5	19.05	19.10	-5	9,683	-0.05%
2019/04/01	5	19.11	4	19.05	19.05	1	9,660	0.01%
2019/03/29	4	18.98	4	19.15	19.15	0	9,531	0.00%
2019/03/28	0	0.00	5	18.90	19.00	-5	9,485	-0.05%
2019/03/27	7	18.99	9	19.00	19.00	-2	9,500	-0.02%
2019/03/26	7	18.85	4	18.90	18.90	3	9,466	0.03%
2019/03/25	23	18.76	4	18.85	18.85	19	9,456	0.20%
2019/03/22	2	19.05	0	0.00	19.10	2	9,221	0.02%
2019/03/21	2	19.00	14	19.00	19.00	-12	9,203	-0.13%
2019/03/20	2	18.95	2	19.00	19.00	0	9,270	0.00%
2019/03/19	0	0.00	45	18.98	19.00	-45	9,244	-0.49%
2019/03/18	13	18.98	3	18.95	19.00	10	9,209	0.11%
2019/03/15	22	18.77	0	0.00	18.75	22	9,342	0.24%
2019/03/14	3	18.82	1	18.80	18.80	2	9,137	0.02%
2019/03/13	0	0.00	11	18.90	18.90	-11	9,307	-0.12%
2019/03/11	0	0.00	15	18.75	18.75	-15	9,316	-0.16%
2019/03/08	26	18.82	2	18.90	18.90	24	9,367	0.26%
2019/03/07	28	19.05	6	19.03	19.00	22	9,522	0.23%
2019/03/06	3	18.95	9	18.93	19.00	-6	9,533	-0.06%
2019/03/05	25	18.85	4	18.90	18.90	21	9,530	0.22%
2019/03/04	9	18.93	8	18.92	18.95	1	9,568	0.01%
2019/02/27	2	19.05	13	18.98	19.10	-11	9,392	-0.12%
2019/02/26	4	18.61	9	18.79	18.80	-5	9,065	-0.06%
2019/02/25	14	18.35	23	18.36	18.45	-9	8,678	-0.10%
2019/02/22	12	18.27	7	18.31	18.35	5	8,646	0.06%
2019/02/21	1	18.25	0	0.00	18.30	1	8,666	0.01%
2019/02/20	4	18.31	3	18.30	18.30	1	8,696	0.01%
2019/02/19	3	18.30	4	18.29	18.30	-1	8,623	-0.01%
2019/02/18	5	18.24	5	18.20	18.20	0	8,650	0.00%
2019/02/15	18	18.15	5	18.16	18.10	13	8,676	0.15%
2019/02/14	15	18.23	3	18.15	18.15	12	8,603	0.14%
2019/02/13	13	18.37	1	18.35	18.35	12	8,586	0.14%
2019/02/12	22	18.50	1	18.45	18.45	21	8,516	0.25%
2019/02/11	2	18.40	11	18.48	18.50	-9	8,457	-0.11%
2019/01/30	3	18.15	6	18.20	18.20	-3	8,245	-0.04%
2019/01/29	6	18.02	14	18.03	18.10	-8	8,079	-0.10%
2019/01/28	8	17.98	2	18.05	18.10	6	7,968	0.08%
2019/01/25	4	17.71	4	17.81	17.80	0	7,712	0.00%
2019/01/24	2	17.60	2	17.65	17.65	0	7,551	0.00%
2019/01/23	4	17.55	4	17.60	17.60	0	7,638	0.00%
2019/01/22	5	17.67	5	17.65	17.65	0	7,613	0.00%
2019/01/21	2	17.60	2	17.65	17.65	0	7,579	0.00%
2019/01/18	2	17.55	2	17.55	17.55	0	7,593	0.00%
2019/01/17	3	17.53	0	0.00	17.50	3	7,598	0.04%
2019/01/16	24	17.53	0	0.00	17.50	24	7,636	0.31%
2019/01/15	0	0.00	1	17.60	17.50	-1	7,662	-0.01%
2019/01/14	0	0.00	1	17.55	17.55	-1	7,653	-0.01%
2019/01/11	2	17.58	2	17.60	17.60	0	7,776	0.00%
2019/01/09	0	0.00	1	17.60	17.60	-1	7,801	-0.01%
2019/01/08	2	17.33	0	0.00	17.35	2	7,709	0.03%
2019/01/07	12	17.37	1	17.40	17.45	11	7,819	0.14%
2019/01/04	2	17.05	0	0.00	17.10	2	7,823	0.03%
2019/01/02	0	0.00	6	17.47	17.45	-6	8,116	-0.07%
2018/12/28	1	17.50	5	17.55	17.45	-4	8,103	-0.05%
2018/12/25	3	17.40	0	0.00	17.60	3	8,225	0.04%
2018/12/20	1	17.65	0	0.00	17.45	1	8,301	0.01%
2018/12/13	0	0.00	11	17.56	17.80	-11	8,436	-0.13%
2018/12/12	28	17.40	0	0.00	17.55	28	8,415	0.33%
2018/12/11	1	17.40	0	0.00	17.35	1	8,345	0.01%
2018/12/05	1	17.80	0	0.00	17.80	1	7,978	0.01%
2018/12/04	0	0.00	0	17.95	17.90	0	7,972	0.00%
2018/12/03	5	17.80	0	0.00	17.90	5	7,930	0.06%
2018/11/29	0	0.00	2	17.60	17.50	-2	7,609	-0.03%
2018/11/26	1	17.50	0	0.00	17.45	1	7,428	0.01%
2018/11/20	2	17.53	0	0.00	17.50	2	7,587	0.03%
2018/11/19	5	17.70	6	17.63	17.70	-1	7,908	-0.01%
2018/11/16	2	17.60	2	17.70	17.70	0	7,947	0.00%
2018/11/13	0	0.00	1	17.40	17.45	-1	7,964	-0.01%
2018/11/12	4	17.63	0	0.00	17.55	4	7,977	0.05%
2018/11/09	0	0.00	30	17.55	17.45	-30	7,957	-0.38%
2018/11/08	0	0.00	0.5	17.90	17.80	-0.5	7,919	-0.01%
2018/11/07	1	17.80	3	17.72	17.85	-2	7,877	-0.03%
2018/11/06	0	0.00	20	17.40	17.45	-20	7,924	-0.25%
2018/11/05	2	17.30	1	17.50	17.50	1	8,001	0.01%
2018/11/02	22	17.25	0	0.00	17.35	22	8,043	0.27%
2018/10/30	1	16.80	1	16.85	16.85	0	8,051	0.00%
2018/10/29	0	0.00	0.5	16.95	16.90	-0.5	8,124	-0.01%
2018/10/26	1	17.00	0	0.00	16.75	1	8,220	0.01%
2018/10/25	4	16.80	0	0.00	16.85	4	8,255	0.05%
2018/10/24	5	16.99	2	17.10	17.00	3	8,291	0.04%
2018/10/23	2	17.10	2	17.10	17.05	0	8,272	0.00%
2018/10/22	4	17.23	0	0.00	17.10	4	8,235	0.05%
2018/10/19	1	17.10	0	0.00	17.15	1	8,188	0.01%
2018/10/18	1	17.25	1	17.25	17.20	0	8,116	0.00%
2018/10/17	23	17.46	0	0.00	17.45	23	8,199	0.28%
2018/10/16	1	17.35	0	0.00	17.35	1	8,387	0.01%
2018/10/15	2	17.45	0	0.00	17.40	2	8,438	0.02%
2018/10/12	6	17.41	0	0.00	17.65	6	8,395	0.07%
2018/10/11	6	17.56	2	17.70	17.45	4	8,529	0.05%
2018/10/09	2	18.50	10	18.45	18.45	-8	8,235	-0.10%
2018/10/08	10	18.55	0	0.00	18.55	10	8,276	0.12%
2018/10/05	0	0.00	20.6	18.40	18.50	-20.6	8,319	-0.25%
2018/10/03	1.1	18.89	1	18.90	18.90	0.1	8,253	0.00%
2018/10/02	10	18.85	0	0.00	18.85	10	8,303	0.12%
2018/10/01	0.1	19.00	4	19.05	19.05	-3.9	8,340	-0.05%
2018/09/26	10	18.65	0	0.00	18.75	10	8,270	0.12%
2018/09/21	1	18.70	0	0.00	18.80	1	8,301	0.01%
2018/09/20	2	18.85	0	0.00	18.90	2	8,244	0.02%
2018/09/19	0	0.00	2	18.92	18.95	-2	8,299	-0.02%
2018/09/14	0	0.00	1	18.85	18.85	-1	8,604	-0.01%
2018/09/10	2	18.73	10	18.75	18.65	-8	9,576	-0.08%
2018/09/07	11	18.85	0	0.00	18.95	11	9,644	0.11%
2018/09/06	10	19.00	0	0.00	19.05	10	9,639	0.10%
2018/09/05	1	19.00	0	0.00	19.00	1	9,722	0.01%
2018/09/03	10	19.25	0	0.00	19.25	10	9,787	0.10%
2018/08/31	0	0.00	18	19.18	19.25	-18	9,839	-0.18%
2018/08/30	0	0.00	4	19.10	19.10	-4	9,885	-0.04%
2018/08/29	15	19.11	17	19.17	19.20	-2	9,937	-0.02%
2018/08/28	11.5	19.14	12	19.20	19.20	-0.5	10,043	0.00%
2018/08/27	14	19.10	1	19.15	19.15	13	9,975	0.13%
2018/08/24	8	18.98	4.1	19.00	19.05	3.9	10,183	0.04%
2018/08/23	22	18.55	0	0.00	18.65	22	9,863	0.22%
2018/08/22	1	18.60	1	18.75	18.65	0	9,795	0.00%
2018/08/21	2	18.63	0	0.00	18.70	2	9,717	0.02%
2018/08/20	1	18.70	0	0.00	18.60	1	9,674	0.01%
2018/08/17	3	18.85	0	0.00	18.85	3	9,630	0.03%
2018/08/15	7	18.76	0	0.00	18.75	7	9,603	0.07%
2018/08/14	0	0.00	5	18.80	18.90	-5	9,581	-0.05%
2018/08/13	1	18.70	50	18.90	18.75	-49	9,580	-0.51%
2018/08/10	2	18.98	0	0.00	18.90	2	9,501	0.02%
2018/08/09	1	18.95	0	0.00	19.00	1	9,414	0.01%
2018/08/08	14	19.10	0	0.00	19.15	14	9,413	0.15%
2018/08/06	2	19.05	0	0.00	19.05	2	9,307	0.02%
2018/08/02	2	19.08	1	19.00	19.00	1	9,934	0.01%
2018/08/01	1	19.10	120	19.15	19.15	-119	9,911	-1.20%	大賣/鉅額交易
2018/07/31	0.1	18.90	1	19.00	19.00	-1	9,834	-0.01%
2018/07/27	120	18.85	0	0.00	18.85	120	9,633	1.25%	大買/鉅額交易
2018/07/25	2	18.93	0	0.00	18.90	2	9,629	0.02%
2018/07/23	4	18.99	4	18.98	18.95	0	9,831	0.00%
2018/07/20	115	19.90	79	19.89	19.85	36	9,736	0.37%	大買/
2018/07/19	1	19.90	0	0.00	19.85	1	9,541	0.01%
2018/07/18	44	19.65	10	19.75	19.80	34	9,519	0.36%
2018/07/17	1	19.65	63	19.70	19.65	-62	9,464	-0.66%
2018/07/16	0	0.00	1	19.55	19.50	-1	9,272	-0.01%
2018/07/13	1	19.45	0	0.00	19.40	1	9,235	0.01%
2018/07/12	65	19.35	0	0.00	19.30	65	9,145	0.71%
2018/07/09	2	18.95	0	0.00	19.00	2	9,217	0.02%
2018/07/06	4	18.80	0	0.00	18.80	4	9,303	0.04%
2018/07/05	2	19.00	0	0.00	18.90	2	9,255	0.02%
2018/06/28	2	19.00	0	0.00	18.95	2	9,424	0.02%
2018/06/26	0	0.00	1	19.25	19.25	-1	9,280	-0.01%
2018/06/25	0.1	19.20	0	0.00	19.20	0.1	9,177	0.00%
2018/06/22	2	19.25	0	0.00	19.25	2	9,052	0.02%
2018/06/21	2	19.45	0	0.00	19.45	2	8,920	0.02%
2018/06/19	0	0.00	2	19.60	19.60	-2	8,889	-0.02%
2018/06/15	61	19.55	2	19.55	19.85	59	8,709	0.68%
2018/06/14	3	19.68	0	0.00	19.60	3	8,385	0.04%
2018/06/12	5	19.85	0	0.00	19.80	5	8,365	0.06%
2018/06/11	0	0.00	1	20.00	19.95	-1	8,321	-0.01%
2018/06/08	6	19.96	2	20.00	19.95	4	8,284	0.05%
2018/06/07	17	20.04	3	20.10	20.10	14	8,253	0.17%
2018/06/06	0	0.00	4	19.96	20.00	-4	8,225	-0.05%
2018/06/05	0	0.00	7	19.80	19.80	-7	8,152	-0.09%
2018/06/04	15	19.77	0	0.00	19.75	15	8,082	0.19%
2018/06/01	0	0.00	1	19.90	19.80	-1	7,999	-0.01%
2018/05/31	10	19.80	0	0.00	19.70	10	8,012	0.12%
2018/05/30	3	19.83	0	0.00	19.75	3	7,769	0.04%
2018/05/29	0	0.00	8	20.09	20.05	-8	7,812	-0.10%
2018/05/25	0	0.00	20	19.85	19.80	-20	8,012	-0.25%
2018/05/21	2	19.95	3	19.90	19.90	-1	8,454	-0.01%
2018/05/17	2	20.00	0	0.00	19.85	2	8,628	0.02%
2018/05/15	2	19.90	0	0.00	19.95	2	8,806	0.02%
2018/05/11	1	19.95	3	20.18	20.20	-2	9,149	-0.02%
2018/05/10	2	19.75	3	19.75	19.80	-1	9,003	-0.01%
2018/05/08	2	19.35	0	0.00	19.35	2	8,695	0.02%
2018/05/07	1	19.20	0	0.00	19.15	1	8,732	0.01%
2018/05/04	4	19.25	0	0.00	19.20	4	8,783	0.05%
2018/05/03	5	19.30	0	0.00	19.25	5	8,958	0.06%
2018/05/02	1	19.50	0	0.00	19.60	1	9,347	0.01%
2018/04/30	2	19.43	0	0.00	19.40	2	9,315	0.02%
2018/04/27	1	19.50	0	0.00	19.45	1	9,199	0.01%
2018/04/25	0	0.00	18	19.55	19.65	-18	9,077	-0.20%
2018/04/23	3	19.85	0	0.00	19.80	3	9,066	0.03%
2018/04/19	1	19.80	0	0.00	19.80	1	9,058	0.01%
2018/04/17	1	19.60	0	0.00	19.60	1	9,185	0.01%
2018/04/13	1	19.95	28.5	19.91	19.95	-27.5	9,155	-0.30%
2018/04/12	33	19.56	0	0.00	19.50	33	9,032	0.37%
2018/04/11	15.1	19.65	0	0.00	19.65	15.1	8,954	0.17%
2018/04/10	9	19.50	0	0.00	19.55	9	9,028	0.10%
2018/04/09	20	19.55	0	0.00	19.55	20	8,998	0.22%
2018/04/03	5	19.80	0	0.00	19.80	5	8,842	0.06%
2018/03/29	2	19.90	0	0.00	19.85	2	8,787	0.02%
2018/03/26	1	19.80	0	0.00	19.95	1	8,670	0.01%
2018/03/23	22	19.75	2	19.90	19.90	20	8,700	0.23%
2018/03/22	30	20.22	10	20.25	20.15	20	8,694	0.23%
2018/03/21	1	20.25	23	20.25	20.25	-22	8,645	-0.25%
2018/03/20	6	20.23	0	0.00	20.25	6	8,761	0.07%
2018/03/19	1	20.85	0	0.00	20.95	1	8,526	0.01%
2018/03/16	3	20.60	2	20.70	20.80	1	8,497	0.01%
2018/03/15	3	20.65	0	0.00	20.60	3	8,391	0.04%
2018/03/13	0	0.00	1	20.55	20.70	-1	8,457	-0.01%
2018/03/12	2	20.60	1	20.65	20.65	1	8,523	0.01%
2018/03/09	0	0.00	1	20.50	20.40	-1	8,513	-0.01%
2018/03/08	3	20.28	2	20.33	20.35	1	8,510	0.01%
2018/03/07	1	20.25	0	0.00	20.30	1	8,536	0.01%
2018/03/06	2	20.20	25	20.30	20.20	-23	8,642	-0.27%
2018/03/02	12	19.93	2	20.05	20.00	10	8,935	0.11%
2018/02/27	32	20.18	1	20.20	20.10	31	8,903	0.35%
2018/02/26	4	20.18	4	20.30	20.15	0	8,778	0.00%
2018/02/23	1	20.10	0	0.00	20.30	1	8,758	0.01%
2018/02/22	26	19.90	0	0.00	19.80	26	8,689	0.30%
2018/02/12	7	19.82	0	0.00	19.75	7	8,700	0.08%
2018/02/09	0	0.00	20	19.60	19.85	-20	8,770	-0.23%
2018/02/08	1	20.00	2	20.10	19.95	-1	8,772	-0.01%
2018/02/06	8	19.78	0	0.00	19.80	8	8,814	0.09%
2018/02/02	1	21.30	0	0.00	21.40	1	8,838	0.01%
2018/02/01	0	0.00	2	21.60	21.45	-2	8,966	-0.02%
2018/01/31	0	0.00	2	21.48	21.70	-2	9,034	-0.02%
2018/01/30	0	0.00	9	21.45	21.35	-9	8,911	-0.10%
2018/01/29	0	0.00	7	21.60	21.70	-7	8,862	-0.08%
2018/01/25	0	0.00	19	21.35	21.80	-19	8,693	-0.22%
2018/01/23	1	20.75	0	0.00	20.85	1	8,710	0.01%
2018/01/22	0	0.00	0	20.80	20.80	0	8,832	0.00%
2018/01/19	1	20.85	0	0.00	20.95	1	8,918	0.01%
2018/01/17	1	20.55	0	0.00	20.80	1	8,968	0.01%
2018/01/16	2	20.48	0	0.00	20.60	2	8,963	0.02%
2018/01/12	0	0.00	2	20.50	20.60	-2	9,018	-0.02%
2018/01/11	8	20.31	0	0.00	20.30	8	8,971	0.09%
2018/01/10	4	20.71	0	0.00	20.75	4	8,930	0.04%
2018/01/09	0.3	20.90	1	20.95	20.90	-0.7	9,020	-0.01%
2018/01/05	0	0.00	2	21.00	21.10	-2	9,232	-0.02%