仁寶 (2324)-新光-高雄券商分點個股進出

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

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－新光-高雄券商分點個股進出

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

新光-高雄券商分點個股進出
新光-高雄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	38	37.40	39.1	37.50	37.20	-1.1	18,638	-0.01%
2024/11/21	13	36.84	8	37.00	37.05	5	18,269	0.03%
2024/11/20	22	37.29	33	37.22	36.90	-11	18,301	-0.06%
2024/11/19	21	37.06	10	37.12	36.95	11	18,098	0.06%
2024/11/18	108.1	37.93	81.5	37.77	37.15	26.6	17,771	0.15%	大買/
2024/11/15	49	37.92	43	37.94	37.50	6	17,133	0.04%
2024/11/14	228	38.24	39.4	38.22	38.10	188.7	16,754	1.13%	大買/鉅額交易
2024/11/13	98.1	38.32	116.9	38.27	37.85	-18.8	16,150	-0.12%	大賣/
2024/11/12	16	37.03	26.1	36.84	36.85	-10.1	15,117	-0.07%
2024/11/11	3	37.33	12.6	37.61	37.50	-9.6	14,819	-0.06%
2024/11/08	38	37.78	139.8	37.77	37.55	-101.8	14,730	-0.69%	大賣/鉅額交易
2024/11/07	147.1	38.21	80.3	37.82	38.15	66.8	14,401	0.46%	大買/
2024/11/06	11.1	36.42	43	36.72	36.20	-31.9	13,695	-0.23%
2024/11/05	1	36.25	9.7	36.28	36.40	-8.7	13,639	-0.06%
2024/11/04	1	36.05	13.2	36.19	36.05	-12.2	13,833	-0.09%
2024/11/01	15	34.30	7	35.75	36.10	8	14,244	0.06%
2024/10/30	0	35.90	0	0.00	35.85	0	14,214	0.00%
2024/10/29	16	36.05	4	35.95	36.00	12	14,476	0.08%
2024/10/28	1	36.25	34	36.18	36.30	-33	14,617	-0.23%
2024/10/25	2	36.08	10.4	36.11	36.20	-8.4	14,759	-0.06%
2024/10/24	1	35.80	4	35.86	35.80	-3	15,077	-0.02%
2024/10/23	4.3	35.90	2	35.98	35.85	2.3	15,351	0.01%
2024/10/22	6.1	36.03	29.2	36.04	36.20	-23.2	15,611	-0.15%
2024/10/21	3	35.83	59.1	35.79	36.00	-56.1	15,834	-0.35%
2024/10/18	4	35.74	11.1	35.72	35.50	-7.1	16,017	-0.04%
2024/10/17	2	35.35	21.6	35.61	35.50	-19.6	16,027	-0.12%
2024/10/16	13	34.75	1	34.85	35.00	12	15,954	0.08%
2024/10/15	0	0.00	7.1	34.89	35.10	-7.1	15,977	-0.04%
2024/10/14	8	34.73	2	34.70	34.75	6	15,997	0.04%
2024/10/11	2.2	34.75	13	34.74	34.90	-10.8	16,152	-0.07%
2024/10/09	0	0.00	35.2	34.52	34.50	-35.2	16,284	-0.22%
2024/10/08	5.1	33.80	1	34.10	33.95	4.1	16,579	0.02%
2024/10/07	3	34.18	6.5	34.10	34.20	-3.5	16,709	-0.02%
2024/10/04	18	34.24	20.6	34.69	33.95	-2.6	16,858	-0.02%
2024/10/01	12	34.28	39.1	34.06	34.50	-27.1	16,703	-0.16%
2024/09/30	0	0.00	8	33.60	33.30	-8	16,742	-0.05%
2024/09/27	0	0.00	6	33.73	33.50	-6	16,868	-0.04%
2024/09/26	10	33.62	0	0.00	33.30	10	17,130	0.06%
2024/09/25	3.3	33.83	11.4	33.99	33.90	-8.1	17,253	-0.05%
2024/09/24	1	33.50	7	33.72	33.85	-6	17,319	-0.03%
2024/09/20	1	33.80	3	33.95	33.50	-2	17,646	-0.01%
2024/09/19	3	33.72	8.3	33.73	33.75	-5.3	17,663	-0.03%
2024/09/18	25	33.74	7.1	33.68	33.30	17.9	17,999	0.10%
2024/09/16	4	33.89	6.1	34.07	34.15	-2.1	18,385	-0.01%
2024/09/13	2	33.53	7	33.61	33.85	-5	18,702	-0.03%
2024/09/12	2	33.43	49.6	33.40	33.60	-47.6	19,100	-0.25%
2024/09/11	2	32.80	6	32.96	32.60	-4	19,126	-0.02%
2024/09/10	10	32.97	14	33.19	32.65	-4	19,176	-0.02%
2024/09/09	19	32.34	33	32.94	33.10	-14	19,276	-0.07%
2024/09/06	1.5	32.08	6	32.37	32.75	-4.5	19,256	-0.02%
2024/09/05	1	32.15	6	32.38	32.00	-5	19,392	-0.03%
2024/09/04	35	31.62	26	31.85	31.95	9	19,592	0.05%
2024/09/03	6	33.01	4	33.05	32.90	2	19,516	0.01%
2024/08/30	12	33.20	15	33.58	33.20	-3	20,149	-0.02%
2024/08/29	32.3	33.00	6	33.21	33.40	26.3	20,901	0.13%
2024/08/28	27.2	33.15	9.1	33.11	33.25	18.1	21,468	0.08%
2024/08/27	9	33.35	2	33.30	33.65	7	22,180	0.03%
2024/08/26	14	33.82	87.1	33.64	33.75	-73.1	22,427	-0.33%
2024/08/23	16	32.78	2	32.75	32.85	14	22,611	0.06%
2024/08/22	17.1	33.03	14	33.31	33.20	3.1	23,085	0.01%
2024/08/21	19	32.75	37.2	32.76	32.75	-18.2	23,513	-0.08%
2024/08/20	0	0.00	3	32.65	32.50	-3	24,137	-0.01%
2024/08/19	5	32.32	5	32.12	32.05	0	25,473	0.00%
2024/08/16	8	32.35	7	32.47	32.30	1	27,966	0.00%
2024/08/15	10.1	32.16	5	32.32	32.00	5.1	28,084	0.02%
2024/08/14	26.1	32.22	12	32.31	31.70	14.1	27,997	0.05%
2024/08/13	3	31.10	3	31.23	31.00	0	27,731	0.00%
2024/08/12	4.1	31.01	10	31.10	31.25	-6	28,024	-0.02%
2024/08/09	8.1	31.03	11	30.93	30.85	-2.9	28,409	-0.01%
2024/08/08	8.2	29.93	3.5	30.14	30.05	4.7	29,532	0.02%
2024/08/07	4.4	30.51	5.1	30.80	30.95	-0.7	29,376	0.00%
2024/08/06	27.3	29.63	39.3	29.66	29.55	-12	29,469	-0.04%
2024/08/05	14.7	29.84	44.1	29.87	29.55	-29.4	29,491	-0.10%
2024/08/02	11	31.64	4	31.78	31.65	7	29,226	0.02%
2024/08/01	9.1	32.28	7	32.06	32.40	2.1	29,304	0.01%
2024/07/31	7.1	31.59	5.3	31.70	31.45	1.9	29,136	0.01%
2024/07/30	6.7	31.09	1.1	30.94	31.75	5.6	28,954	0.02%
2024/07/29	18.9	32.10	9.1	31.75	31.60	9.8	29,087	0.03%
2024/07/26	5	32.39	5	32.64	32.60	0	28,783	0.00%
2024/07/23	10	33.12	9.4	33.08	33.05	0.7	28,558	0.00%
2024/07/22	42.1	32.51	18.2	32.74	32.45	23.9	28,407	0.08%
2024/07/19	24	33.76	8.1	33.66	33.60	15.9	28,168	0.06%
2024/07/18	5.1	34.38	14.9	34.54	34.50	-9.8	28,158	-0.03%
2024/07/17	7.4	34.90	29	34.92	34.60	-21.6	28,178	-0.08%
2024/07/16	8	34.81	14	34.84	34.90	-6	28,338	-0.02%
2024/07/15	28	34.86	14	34.73	34.65	14	28,591	0.05%
2024/07/12	28.6	35.45	33.1	35.17	35.50	-4.5	28,538	-0.02%
2024/07/11	25	35.33	68.2	35.55	35.30	-43.1	28,452	-0.15%
2024/07/10	33.2	34.99	32	35.22	34.90	1.2	28,581	0.00%
2024/07/09	12.1	34.28	3.3	34.29	34.10	8.8	28,263	0.03%
2024/07/08	14.3	34.57	5	34.68	34.60	9.3	28,296	0.03%
2024/07/05	23.1	34.89	3	34.98	34.80	20.1	28,337	0.07%
2024/07/04	25.5	34.49	2	34.40	34.30	23.5	28,464	0.08%
2024/07/03	13.2	34.31	2	34.65	34.65	11.2	28,199	0.04%
2024/07/02	53.1	33.87	5.1	33.85	33.80	48	28,239	0.17%
2024/07/01	24.3	34.40	16	34.38	34.30	8.3	28,193	0.03%
2024/06/28	20.5	34.89	3	34.97	34.70	17.5	28,308	0.06%
2024/06/27	13.2	34.89	7.9	34.90	34.80	5.3	28,413	0.02%
2024/06/26	11	35.18	0	0.00	35.15	11	29,366	0.04%
2024/06/25	13.4	35.02	7.2	35.04	35.20	6.2	29,515	0.02%
2024/06/24	67.4	35.40	15	36.00	35.25	52.3	29,260	0.18%
2024/06/21	23.1	35.95	10	36.05	35.85	13.1	29,159	0.04%
2024/06/20	33.3	36.25	11.2	36.37	36.25	22.1	28,916	0.08%
2024/06/19	32.1	36.10	21	36.28	36.20	11.1	29,081	0.04%
2024/06/18	4.4	36.10	2	36.13	36.05	2.4	29,054	0.01%
2024/06/17	15.2	35.87	2	36.05	35.85	13.2	29,574	0.04%
2024/06/14	5.2	35.73	5	35.72	35.75	0.2	29,813	0.00%
2024/06/13	8.4	35.94	7.5	35.93	35.85	1	29,810	0.00%
2024/06/12	17.2	35.49	9	35.53	35.50	8.2	30,293	0.03%
2024/06/11	8.2	35.74	3	35.77	35.70	5.2	30,359	0.02%
2024/06/07	30.3	36.19	4	36.34	36.10	26.3	30,372	0.09%
2024/06/06	23	36.58	11	36.65	36.35	12	30,722	0.04%
2024/06/05	61.2	36.49	12	36.55	36.30	49.2	30,748	0.16%
2024/06/04	132.4	37.36	98	37.12	36.90	34.4	30,745	0.11%	大買/
2024/06/03	81.2	37.56	58	37.65	37.50	23.2	30,451	0.08%
2024/05/31	28.1	37.15	9	37.22	37.05	19.1	30,470	0.06%
2024/05/30	62.2	37.34	35	37.48	37.15	27.2	30,247	0.09%
2024/05/29	57.2	38.11	38.1	38.13	38.10	19.1	33,697	0.06%
2024/05/28	93	38.60	69	38.71	38.60	24	33,602	0.07%
2024/05/27	38	38.96	52.2	38.97	39.30	-14.2	33,649	-0.04%
2024/05/24	134.2	38.39	132	38.66	38.50	2.2	33,871	0.01%	大買/大賣/
2024/05/23	226.6	38.92	113.1	38.91	38.15	113.5	33,266	0.34%	大買/大賣/鉅額交易
2024/05/22	160.7	39.48	257.2	39.58	40.30	-96.4	32,107	-0.30%	大買/大賣/
2024/05/21	30	36.36	15	36.43	36.75	15	29,821	0.05%
2024/05/20	14.1	36.82	22	36.81	36.75	-8	29,697	-0.03%
2024/05/17	14.1	37.01	9	37.09	37.10	5.1	29,730	0.02%
2024/05/16	40	37.40	60	37.55	37.45	-20	29,809	-0.07%
2024/05/15	42.5	37.44	54.2	37.57	36.55	-11.7	30,121	-0.04%
2024/05/14	75	37.89	88.7	37.93	37.35	-13.7	30,051	-0.05%
2024/05/13	3.5	36.26	15	36.27	36.50	-11.5	28,937	-0.04%
2024/05/10	7	36.18	23.3	36.33	36.40	-16.3	29,174	-0.06%
2024/05/09	13.3	36.16	8	36.21	36.25	5.3	29,187	0.02%
2024/05/08	4.5	35.77	18	35.96	36.00	-13.5	29,033	-0.05%
2024/05/07	15.2	35.13	13	35.53	35.60	2.2	29,106	0.01%
2024/05/06	6	35.64	12	35.84	35.60	-6	29,050	-0.02%
2024/05/03	7	35.36	7	35.74	35.10	0	29,716	0.00%
2024/05/02	22.1	35.06	1	35.20	35.05	21.1	30,087	0.07%
2024/04/30	8	36.01	15.6	36.08	35.80	-7.6	30,122	-0.03%
2024/04/29	1	36.30	2.2	36.51	36.35	-1.2	30,559	0.00%
2024/04/26	7	35.83	2	36.08	36.00	5	31,554	0.02%
2024/04/25	7	34.87	8.1	35.41	35.50	-1.1	32,093	0.00%
2024/04/24	1	35.50	4.1	35.38	35.50	-3.1	32,671	-0.01%
2024/04/23	5	34.57	0.8	34.61	34.50	4.2	32,739	0.01%
2024/04/22	9.5	34.75	29.6	34.50	34.20	-20.1	32,862	-0.06%
2024/04/19	6	35.14	7.5	35.68	35.30	-1.5	32,811	0.00%
2024/04/18	2	35.80	5.3	36.07	36.05	-3.3	32,823	-0.01%
2024/04/17	9.6	35.66	2	35.73	35.60	7.6	33,090	0.02%
2024/04/16	17.3	35.56	17.5	35.70	35.30	-0.2	33,636	0.00%
2024/04/15	9	36.39	4	36.49	36.30	5	34,543	0.01%
2024/04/12	44.3	36.49	33	36.74	36.40	11.3	35,140	0.03%
2024/04/11	14	36.73	13.1	36.55	36.85	1	35,475	0.00%
2024/04/10	15.4	36.76	18.1	37.02	36.60	-2.6	36,142	-0.01%
2024/04/09	3.1	36.40	18	36.45	36.45	-14.9	36,798	-0.04%
2024/04/08	23.1	36.00	202.1	35.97	35.95	-179	37,651	-0.48%	大賣/鉅額交易
2024/04/03	4.1	36.73	7	36.95	36.55	-2.9	38,743	-0.01%
2024/04/02	15.1	36.78	186.5	36.81	36.85	-171.4	40,335	-0.43%	大賣/鉅額交易
2024/04/01	15.1	36.44	233	36.60	36.55	-218	42,947	-0.51%	大賣/鉅額交易
2024/03/29	342.6	35.75	24.1	36.06	36.20	318.5	45,500	0.70%	大買/鉅額交易
2024/03/28	13	38.14	27.8	38.21	38.30	-14.8	46,371	-0.03%
2024/03/27	5.3	38.05	11.9	38.18	38.10	-6.6	47,113	-0.01%
2024/03/26	23.9	38.10	76.1	37.93	37.90	-52.2	49,405	-0.11%
2024/03/25	16.3	38.79	32.6	38.69	38.55	-16.3	53,777	-0.03%
2024/03/22	63.5	38.85	68.1	38.91	38.65	-4.6	54,284	-0.01%
2024/03/21	40.7	38.46	72.9	38.36	38.40	-32.2	54,988	-0.06%
2024/03/20	162	38.08	67.6	37.96	37.90	94.4	54,984	0.17%	大買/
2024/03/19	31.6	37.31	19.2	37.38	37.20	12.4	55,002	0.02%
2024/03/18	7.5	36.78	4	36.98	36.90	3.5	55,410	0.01%
2024/03/15	59	36.81	42.1	36.85	37.00	16.9	55,491	0.03%
2024/03/14	8	36.65	2	36.88	36.65	6	55,260	0.01%
2024/03/13	11.4	37.00	14	37.05	36.70	-2.6	55,030	0.00%
2024/03/12	31	36.47	28	36.72	37.20	3	54,872	0.01%
2024/03/11	111.4	36.76	123.2	36.85	36.90	-11.8	54,603	-0.02%	大買/大賣/
2024/03/08	127.4	36.65	123.3	36.56	36.65	4.1	54,474	0.01%	大買/大賣/
2024/03/07	151.2	36.59	140.1	36.66	36.55	11.1	54,118	0.02%	大買/大賣/
2024/03/06	141.6	37.46	135.6	37.74	37.55	6.1	53,599	0.01%	大買/大賣/
2024/03/05	169.4	37.70	138.1	37.93	37.80	31.3	53,461	0.06%	大買/大賣/
2024/03/04	515.8	38.70	375.6	39.12	38.00	140.2	52,965	0.26%	大買/大賣/鉅額交易
2024/03/01	24	36.58	11.5	36.78	36.70	12.6	49,312	0.03%
2024/02/29	20.6	35.97	12	36.00	36.50	8.6	49,162	0.02%
2024/02/27	87.1	37.31	102.1	37.32	36.50	-15	48,643	-0.03%	大賣/
2024/02/26	18	36.04	2.1	36.07	36.00	16	47,815	0.03%
2024/02/23	30	36.77	23.2	36.61	36.20	6.8	47,759	0.01%
2024/02/22	16.1	36.95	14	36.64	36.75	2.1	47,852	0.00%
2024/02/21	5	36.64	5.5	36.65	36.75	-0.5	47,736	0.00%
2024/02/20	13	36.67	14	36.67	36.80	-1	47,744	0.00%
2024/02/19	15.1	36.45	30	36.56	36.90	-14.9	47,640	-0.03%
2024/02/16	38	36.69	22.3	36.64	36.85	15.7	47,432	0.03%
2024/02/15	89	36.04	82	35.71	35.80	7	46,988	0.01%
2024/02/05	17	35.70	21.1	35.93	35.90	-4.1	46,768	-0.01%
2024/02/02	17.1	36.03	13	36.07	35.80	4.1	46,629	0.01%
2024/02/01	4.2	36.07	12.2	36.13	36.40	-8	46,487	-0.02%
2024/01/31	7	35.92	10.2	35.90	35.85	-3.1	46,345	-0.01%
2024/01/30	34.6	36.30	36	36.05	36.00	-1.5	46,228	0.00%
2024/01/29	18.2	36.02	31	36.16	36.35	-12.8	46,094	-0.03%
2024/01/26	59	35.76	31.3	35.88	35.50	27.8	45,936	0.06%
2024/01/25	66.5	37.27	58.1	37.49	37.20	8.4	45,153	0.02%
2024/01/24	24.3	37.09	23	37.05	36.85	1.3	44,784	0.00%
2024/01/23	38.1	37.38	96.6	37.32	37.55	-58.5	44,688	-0.13%
2024/01/22	65.8	37.27	67.3	37.41	37.60	-1.4	44,242	0.00%
2024/01/19	38	36.03	33.6	36.02	36.30	4.5	43,240	0.01%
2024/01/18	129.3	35.28	114.1	34.93	34.80	15.2	42,754	0.04%	大買/大賣/
2024/01/17	11.2	34.58	11	34.80	34.55	0.2	42,118	0.00%
2024/01/16	41.9	35.15	5	35.05	35.00	36.9	41,998	0.09%
2024/01/15	46.2	35.80	10	35.99	35.55	36.2	41,748	0.09%
2024/01/12	17.2	35.44	44	35.58	35.60	-26.8	41,713	-0.06%
2024/01/11	14	36.00	12	36.08	36.10	2	41,571	0.00%
2024/01/10	82.1	36.02	40.7	36.17	35.85	41.4	41,583	0.10%
2024/01/09	210.7	37.56	173.9	37.35	36.95	36.9	41,042	0.09%	大買/大賣/
2024/01/08	107.2	37.79	111.2	37.59	37.75	-4	40,032	-0.01%	大買/大賣/
2024/01/05	51.4	37.25	44.3	37.21	36.95	7.1	39,758	0.02%
2024/01/04	72.1	37.33	88.4	37.43	37.30	-16.3	39,379	-0.04%
2024/01/03	136.5	38.47	133.9	38.69	38.10	2.6	38,862	0.01%	大買/大賣/
2024/01/02	53.3	39.12	63.3	39.24	39.55	-10	38,130	-0.03%
2023/12/29	194.8	39.65	206.7	39.81	39.85	-12	37,329	-0.03%	大買/大賣/
2023/12/28	338.5	39.47	311.4	39.05	38.95	27.1	36,084	0.08%	大買/大賣/
2023/12/27	477.4	40.00	417	39.91	40.20	60.4	34,511	0.18%	大買/大賣/
2023/12/26	382.7	38.59	467.2	38.68	39.05	-84.5	31,846	-0.27%	大買/大賣/
2023/12/25	281.1	37.17	267.5	37.13	37.10	13.6	29,191	0.05%	大買/大賣/
2023/12/22	66	36.11	61.2	36.24	36.10	4.8	27,245	0.02%
2023/12/21	273.1	37.05	240.4	36.92	36.70	32.7	26,262	0.12%	大買/大賣/
2023/12/20	206.3	36.49	413.5	36.95	37.40	-207.2	23,885	-0.87%	大買/大賣/鉅額交易
2023/12/19	23.1	33.87	38	33.99	34.00	-15	19,249	-0.08%
2023/12/18	95.1	34.83	117.8	35.02	34.60	-22.6	18,792	-0.12%	大賣/
2023/12/15	1.8	33.33	13.1	33.26	33.05	-11.3	17,746	-0.06%
2023/12/14	53.1	34.00	56.5	33.88	33.65	-3.4	17,422	-0.02%
2023/12/13	18.7	33.11	54.6	33.06	33.75	-35.9	16,926	-0.21%
2023/12/12	8	32.13	13.1	31.98	32.00	-5.1	16,677	-0.03%
2023/12/11	23.5	32.11	143.2	31.74	32.20	-119.7	16,723	-0.72%	大賣/鉅額交易
2023/12/08	11.2	31.29	5	31.20	31.20	6.2	16,423	0.04%
2023/12/07	106	31.52	17	31.41	30.95	89	16,698	0.53%	大買/
2023/12/06	5.2	31.25	23.1	31.14	31.25	-17.9	16,978	-0.11%
2023/12/05	15	30.37	2	30.33	30.40	13	16,872	0.08%
2023/12/04	0	0.00	5	30.78	30.60	-5	17,041	-0.03%
2023/12/01	7	30.49	39	30.48	30.35	-32	17,274	-0.19%
2023/11/30	16	30.73	15	30.80	30.90	1	17,485	0.01%
2023/11/29	6	30.96	6	31.01	30.75	0	17,308	0.00%
2023/11/28	0	0.00	1.1	30.80	30.65	-1.1	17,447	-0.01%
2023/11/27	12	30.82	8.2	30.71	30.35	3.9	18,073	0.02%
2023/11/24	4	30.46	3.1	30.45	30.25	0.9	18,300	0.01%
2023/11/22	13	30.85	4	30.85	30.80	9	19,074	0.05%
2023/11/21	20.1	31.17	52	30.88	31.20	-31.9	19,818	-0.16%
2023/11/20	44.1	30.55	5	30.55	30.75	39.1	20,759	0.19%
2023/11/17	0.2	30.30	0	0.00	30.35	0.2	21,344	0.00%
2023/11/16	4	30.16	0.3	30.28	30.00	3.7	22,307	0.02%
2023/11/15	5	30.33	3.4	30.44	30.25	1.6	23,218	0.01%
2023/11/14	5	29.99	14	30.08	30.25	-9	24,883	-0.04%
2023/11/13	4.2	30.10	27	30.20	30.10	-22.8	27,522	-0.08%
2023/11/10	4	29.54	3.1	29.59	29.75	0.9	29,703	0.00%
2023/11/09	0.2	29.53	9	29.83	29.60	-8.8	33,727	-0.03%
2023/11/08	11.4	30.00	11.1	29.97	29.95	0.3	35,377	0.00%
2023/11/07	8	29.34	1	29.55	29.40	7	35,719	0.02%
2023/11/06	4.1	29.81	10.8	29.79	29.80	-6.7	36,046	-0.02%
2023/11/03	2	28.95	7.2	28.95	28.95	-5.1	36,127	-0.01%
2023/11/02	2	29.25	11	29.29	29.10	-9	36,526	-0.02%
2023/11/01	10	28.75	26	28.67	28.70	-16	36,874	-0.04%
2023/10/31	10.2	28.38	1	28.20	28.05	9.2	37,021	0.02%
2023/10/30	5	28.87	11	28.97	28.80	-6	37,252	-0.02%
2023/10/27	44	29.45	10.2	29.50	29.05	33.9	37,367	0.09%
2023/10/26	12	29.14	12	28.93	29.05	0	37,935	0.00%
2023/10/25	5.1	29.21	0	0.00	29.05	5.1	38,055	0.01%
2023/10/24	11	29.50	15	28.91	29.45	-4	38,267	-0.01%
2023/10/23	0	28.60	0	0.00	28.45	0	38,367	0.00%
2023/10/20	2.1	28.80	3	28.90	28.80	-0.9	39,091	0.00%
2023/10/19	4.1	29.09	3.2	29.11	29.25	0.9	39,612	0.00%
2023/10/18	8.1	28.78	7	28.66	28.95	1.1	40,159	0.00%
2023/10/17	2	29.40	4	29.51	29.35	-2	40,677	0.00%
2023/10/16	19.1	29.56	4	29.58	29.50	15.1	43,130	0.04%
2023/10/13	33.2	30.02	6	30.12	30.20	27.2	46,846	0.06%
2023/10/12	6	30.51	5	30.93	30.80	1	48,229	0.00%
2023/10/11	0	0.00	3	30.90	30.80	-3	48,798	-0.01%
2023/10/06	5.5	30.52	1	30.55	30.50	4.5	50,264	0.01%
2023/10/05	12	30.82	2.5	30.66	30.85	9.5	50,285	0.02%
2023/10/04	3	30.52	2	30.58	30.50	1	50,368	0.00%
2023/10/03	4	30.95	2.1	31.20	30.90	2	50,569	0.00%
2023/10/02	5	30.84	6	31.06	30.90	-1	50,758	0.00%
2023/09/28	7.8	30.94	40	30.78	30.70	-32.2	50,653	-0.06%
2023/09/27	1	30.95	4	30.88	31.00	-3	50,576	-0.01%
2023/09/26	20	30.71	30	30.78	30.70	-10	50,905	-0.02%
2023/09/25	22	30.66	21	30.67	30.60	1	51,029	0.00%
2023/09/22	5	30.57	8	30.75	30.85	-3	51,327	-0.01%
2023/09/21	14.1	30.24	23	30.54	30.55	-8.9	51,904	-0.02%
2023/09/20	10	30.80	15	30.57	30.55	-5	51,754	-0.01%
2023/09/19	21	31.18	26.1	31.00	30.95	-5.1	51,653	-0.01%
2023/09/18	33.3	31.20	28	31.08	31.05	5.3	51,861	0.01%
2023/09/15	14	31.69	23.7	31.75	31.80	-9.7	52,131	-0.02%
2023/09/14	18.1	31.84	24.7	31.90	31.85	-6.6	52,095	-0.01%
2023/09/13	16.4	31.19	33	31.28	31.40	-16.6	52,884	-0.03%
2023/09/12	35	31.12	24	31.37	31.35	11	54,129	0.02%
2023/09/11	56.7	30.98	77	30.81	30.80	-20.3	54,301	-0.04%
2023/09/08	17.2	31.74	13	31.75	31.75	4.2	54,225	0.01%
2023/09/07	14.1	31.51	15	31.54	31.40	-0.9	54,489	0.00%
2023/09/06	44.5	31.99	45	31.93	32.00	-0.5	54,459	0.00%
2023/09/05	69.1	31.93	52	32.00	32.00	17.1	54,492	0.03%
2023/09/04	46.1	31.64	41	31.74	31.85	5.1	54,597	0.01%
2023/09/01	57.4	32.04	42	31.75	31.80	15.4	54,596	0.03%
2023/08/31	55	31.99	25	31.94	31.90	30	54,525	0.06%
2023/08/30	26.4	32.98	19	32.95	32.90	7.4	54,063	0.01%
2023/08/29	34	33.43	19	33.24	33.35	15	54,588	0.03%
2023/08/28	46.1	32.79	60.4	32.86	33.00	-14.3	54,608	-0.03%
2023/08/25	44.5	33.00	30	33.09	33.15	14.5	55,001	0.03%
2023/08/24	129.1	34.34	81.1	34.17	33.95	48	54,612	0.09%	大買/
2023/08/23	50	34.43	69.4	34.37	34.40	-19.3	54,144	-0.04%
2023/08/22	228.3	35.31	89.8	35.13	34.75	138.5	54,201	0.26%	大買/鉅額交易
2023/08/21	92.4	35.08	81.1	35.02	34.65	11.3	53,634	0.02%
2023/08/18	278.3	35.80	218.2	35.54	34.75	60.1	53,128	0.11%	大買/大賣/
2023/08/17	305.5	36.95	319.3	36.92	37.00	-13.8	51,737	-0.03%	大買/大賣/
2023/08/16	214.7	35.07	179.2	35.14	35.95	35.5	49,308	0.07%	大買/大賣/
2023/08/15	183.2	35.06	268.6	35.47	35.80	-85.4	47,305	-0.18%	大買/大賣/
2023/08/14	89.1	32.79	111.1	32.73	32.75	-21.9	43,592	-0.05%	大賣/
2023/08/11	36	30.80	47	30.87	30.75	-11	42,224	-0.03%
2023/08/10	29.2	30.02	3	30.42	30.00	26.2	42,016	0.06%
2023/08/09	8	31.36	5.2	31.52	31.55	2.8	41,821	0.01%
2023/08/08	10.7	31.16	32.2	31.33	31.40	-21.6	41,932	-0.05%
2023/08/07	13.6	30.80	22.2	30.75	30.95	-8.6	41,845	-0.02%
2023/08/04	14.1	29.83	20.7	29.88	30.05	-6.6	41,764	-0.02%
2023/08/02	62.3	29.62	67.8	29.61	29.45	-5.5	41,937	-0.01%
2023/08/01	10	30.08	13	30.27	30.30	-3	41,504	-0.01%
2023/07/31	14.8	30.57	35	30.96	30.45	-20.2	41,356	-0.05%
2023/07/28	8.3	31.01	78.3	31.09	31.30	-70	40,709	-0.17%
2023/07/27	32.3	31.22	29.1	31.28	30.95	3.2	40,510	0.01%
2023/07/26	27.4	31.41	63.1	31.29	31.65	-35.7	40,367	-0.09%
2023/07/25	167.1	32.17	169	32.20	31.80	-1.9	40,130	0.00%	大買/大賣/
2023/07/24	101.5	31.39	114.9	31.59	31.65	-13.4	39,360	-0.03%	大買/大賣/
2023/07/21	56.4	30.93	139.4	30.57	31.05	-83.1	38,783	-0.21%	大賣/
2023/07/20	185.6	30.79	181.7	30.57	30.45	4	38,203	0.01%	大買/大賣/
2023/07/19	266.4	32.10	230.5	31.63	31.10	35.9	37,560	0.10%	大買/大賣/
2023/07/18	357.3	35.35	214.9	34.74	34.45	142.3	35,272	0.40%	大買/大賣/鉅額交易
2023/07/17	154.5	32.20	155.7	32.50	33.55	-1.2	31,798	0.00%	大買/大賣/
2023/07/14	106.5	30.54	70	30.37	30.50	36.5	30,673	0.12%	大買/
2023/07/13	175.9	31.20	107.9	30.94	30.55	68	30,077	0.23%	大買/大賣/
2023/07/12	66	29.31	79.9	29.50	29.55	-13.9	28,557	-0.05%
2023/07/11	3	28.67	14.2	28.76	28.95	-11.2	28,473	-0.04%
2023/07/10	25.2	28.74	16.1	28.68	28.70	9.1	28,477	0.03%
2023/07/07	20.6	29.10	35.6	29.22	29.20	-14.9	28,339	-0.05%
2023/07/06	12	29.80	31.5	29.94	29.80	-19.5	28,080	-0.07%
2023/07/05	20.2	30.20	18.6	30.37	30.05	1.6	27,977	0.01%
2023/07/04	24.3	30.31	29.1	30.13	30.25	-4.8	28,041	-0.02%
2023/07/03	2	29.70	16.1	29.67	29.70	-14.1	27,839	-0.05%
2023/06/30	14.4	29.05	13	29.18	29.25	1.4	27,788	0.01%
2023/06/29	41.5	29.58	58.3	29.80	29.50	-16.8	27,774	-0.06%
2023/06/28	7	28.91	10	28.99	29.05	-3	27,222	-0.01%
2023/06/27	16.3	28.71	4.1	28.70	28.75	12.2	27,184	0.05%
2023/06/26	23	29.04	8.1	29.02	29.10	14.9	27,173	0.05%
2023/06/21	31	29.07	39.2	29.14	29.35	-8.2	27,009	-0.03%
2023/06/20	19.3	28.64	26.8	28.62	28.90	-7.5	26,804	-0.03%
2023/06/19	118.9	28.38	51.1	28.44	28.55	67.8	26,509	0.26%	大買/
2023/06/16	45.7	30.04	129	29.61	29.90	-83.2	25,537	-0.33%	大賣/
2023/06/15	2.2	28.58	16	28.62	28.70	-13.8	24,314	-0.06%
2023/06/14	10	28.64	16.2	28.75	28.55	-6.2	24,163	-0.03%
2023/06/13	10.1	28.97	39.2	28.99	29.00	-29.1	24,213	-0.12%
2023/06/12	24.7	28.64	21.7	28.77	28.50	3	23,926	0.01%
2023/06/09	3.8	28.73	39.7	28.67	28.85	-35.9	23,889	-0.15%
2023/06/08	14	28.36	11.1	28.39	28.20	2.9	23,909	0.01%
2023/06/07	20.1	28.20	31.1	28.27	28.45	-11	23,649	-0.05%
2023/06/06	4.5	28.08	28.1	28.02	28.00	-23.5	23,409	-0.10%
2023/06/05	49.2	28.52	19.3	28.31	28.25	29.9	23,204	0.13%
2023/06/02	8.1	28.24	49.7	28.17	28.40	-41.6	22,916	-0.18%
2023/06/01	28.8	27.03	10	27.21	27.30	18.8	22,195	0.08%
2023/05/31	1.2	27.58	45	27.56	27.85	-43.8	21,705	-0.20%
2023/05/30	36.1	27.58	26.4	27.64	27.55	9.7	20,963	0.05%
2023/05/29	56.8	28.28	49.5	28.24	28.15	7.3	20,625	0.04%
2023/05/26	23.2	27.46	32.2	27.55	27.55	-9	19,923	-0.05%
2023/05/25	4	26.93	75.6	27.13	27.35	-71.6	19,340	-0.37%
2023/05/24	2	26.43	26	26.74	27.00	-24	18,896	-0.13%
2023/05/23	15.1	26.40	33	26.28	26.45	-17.9	18,417	-0.10%
2023/05/22	4	26.61	43.3	26.77	26.70	-39.3	18,037	-0.22%
2023/05/19	10.1	26.34	42.2	26.34	26.40	-32.1	17,650	-0.18%
2023/05/18	4	26.45	38.8	26.61	26.45	-34.8	17,539	-0.20%
2023/05/17	3.6	26.16	30.5	26.23	26.35	-27	17,261	-0.16%
2023/05/16	2.6	25.81	9	25.97	26.00	-6.4	16,926	-0.04%
2023/05/15	2	25.98	15.2	25.88	25.90	-13.2	16,867	-0.08%
2023/05/12	4.3	25.70	23.4	25.75	25.85	-19.1	16,744	-0.11%
2023/05/11	4.3	25.70	23.4	25.75	25.85	-19.1	16,429	-0.12%
2023/05/10	4	25.39	7	25.36	25.60	-3	16,053	-0.02%
2023/05/09	2	25.15	33.6	25.30	25.35	-31.6	15,868	-0.20%
2023/05/08	1	24.56	7	24.50	24.60	-6	15,673	-0.04%
2023/05/05	9.1	24.10	0	0.00	24.15	9.1	15,584	0.06%
2023/05/04	5	24.15	2.2	24.25	24.15	2.8	15,642	0.02%
2023/05/02	0	0.00	1	24.35	24.30	-1	15,828	-0.01%
2023/04/28	1	23.80	3	23.97	23.95	-2	15,869	-0.01%
2023/04/27	0.4	23.80	0.2	23.86	23.75	0.1	15,757	0.00%
2023/04/26	1.2	23.62	2	23.82	23.75	-0.7	15,773	0.00%
2023/04/25	6.6	23.63	0	0.00	23.70	6.6	15,642	0.04%
2023/04/24	14.8	23.98	0.1	24.15	23.95	14.7	15,494	0.09%
2023/04/21	3.2	24.36	12.1	24.44	24.40	-8.9	15,237	-0.06%
2023/04/20	51.6	24.28	12	24.20	24.15	39.6	14,956	0.27%
2023/04/19	4.2	25.67	75.1	25.66	25.65	-70.9	14,496	-0.49%
2023/04/18	17.2	25.09	13	25.16	25.15	4.2	13,798	0.03%
2023/04/17	8.1	25.21	12	25.21	25.15	-3.9	13,663	-0.03%
2023/04/14	11.3	25.30	7	25.44	25.25	4.3	13,369	0.03%
2023/04/13	1	25.60	2	25.78	25.55	-1	13,242	-0.01%
2023/04/12	3	25.63	2.5	25.74	25.75	0.5	13,085	0.00%
2023/04/11	1	25.75	23.2	25.69	25.75	-22.2	12,964	-0.17%
2023/04/10	1	25.65	8	25.71	25.65	-7	12,817	-0.05%
2023/04/07	10.1	25.60	53.1	25.54	25.65	-43	12,730	-0.34%
2023/04/06	2.2	25.08	10.1	25.19	25.45	-7.9	12,503	-0.06%
2023/03/31	6.1	25.38	23	25.42	25.25	-16.9	12,322	-0.14%
2023/03/30	10	24.97	25.3	25.16	25.25	-15.2	12,469	-0.12%
2023/03/29	0	24.75	2.5	24.79	24.80	-2.5	12,536	-0.02%
2023/03/28	1	24.70	15.3	24.60	24.70	-14.3	12,867	-0.11%
2023/03/27	1.1	24.80	11.1	24.81	24.75	-10	13,389	-0.07%
2023/03/24	1	24.70	16	24.80	24.70	-15	13,798	-0.11%
2023/03/23	5.1	24.83	12.1	24.83	24.85	-7	13,642	-0.05%
2023/03/22	0.1	24.65	15.3	24.61	24.70	-15.2	13,471	-0.11%
2023/03/21	0.5	24.35	5.3	24.37	24.30	-4.8	13,442	-0.04%
2023/03/20	1.2	24.17	1	23.95	24.00	0.2	13,388	0.00%
2023/03/17	5	24.21	14	24.26	24.20	-9	13,338	-0.07%
2023/03/16	9.1	23.77	90.3	23.98	24.20	-81.1	13,026	-0.62%
2023/03/15	17	24.44	2.1	24.45	24.25	14.9	12,778	0.12%
2023/03/14	6.1	24.36	6	24.48	24.35	0.1	12,691	0.00%
2023/03/13	1	24.75	3.2	24.56	24.65	-2.2	12,629	-0.02%
2023/03/10	2	24.65	18	24.65	24.65	-16	12,437	-0.13%
2023/03/09	21	24.66	0	0.00	24.75	21	12,385	0.17%
2023/03/08	10	24.70	26	24.79	24.80	-16	12,562	-0.13%
2023/03/07	5.1	24.77	9.5	24.75	24.85	-4.4	12,695	-0.03%
2023/03/06	1.1	24.73	30	24.70	24.85	-28.9	12,786	-0.23%
2023/03/03	0.9	24.35	21	24.35	24.40	-20.1	12,706	-0.16%
2023/03/02	2	24.18	16.1	24.18	24.25	-14.1	12,801	-0.11%
2023/03/01	8.3	24.23	5	24.27	24.25	3.3	12,786	0.03%
2023/02/24	12.6	24.18	6.5	24.19	24.15	6.1	12,860	0.05%
2023/02/23	11.1	24.12	22.1	23.88	24.15	-11	12,846	-0.09%
2023/02/22	13	23.70	1	23.60	23.70	12	12,771	0.09%
2023/02/21	1.3	23.61	3	23.63	23.65	-1.7	12,798	-0.01%
2023/02/20	5	23.55	6	23.57	23.60	-1	12,920	-0.01%
2023/02/17	2	23.50	9	23.55	23.55	-7	13,002	-0.05%
2023/02/16	8.1	23.60	8	23.62	23.50	0.1	13,193	0.00%
2023/02/15	6.2	23.48	0	0.00	23.50	6.2	13,040	0.05%
2023/02/14	9.1	23.58	1	23.50	23.50	8.1	12,968	0.06%
2023/02/13	1	23.45	7	23.53	23.70	-6	12,924	-0.05%
2023/02/10	6	23.57	2	23.50	23.45	4	12,848	0.03%
2023/02/09	0.7	23.57	2	23.58	23.55	-1.4	12,789	-0.01%
2023/02/08	2.3	23.57	1	23.60	23.50	1.3	12,855	0.01%
2023/02/07	19	23.53	0	0.00	23.60	19	12,873	0.15%
2023/02/06	8	23.45	38	23.36	23.40	-30	12,765	-0.24%
2023/02/03	3	23.02	1	23.05	22.95	2	12,554	0.02%
2023/02/02	1.2	23.06	28	23.02	23.05	-26.8	12,592	-0.21%
2023/02/01	9	22.65	1	22.75	22.80	8	12,490	0.06%
2023/01/31	35	22.79	4	22.80	22.60	31	12,547	0.25%
2023/01/30	5.5	22.95	9.1	23.06	23.20	-3.7	12,313	-0.03%
2023/01/17	3	22.82	0	0.00	22.85	3	12,125	0.02%
2023/01/16	5.1	22.71	17	22.78	22.75	-11.9	12,192	-0.10%
2023/01/13	2	22.78	6	22.91	22.70	-4	12,389	-0.03%
2023/01/12	14.1	22.70	11	22.71	22.70	3.1	12,602	0.02%
2023/01/11	9	23.04	12.2	22.99	22.90	-3.2	12,773	-0.02%
2023/01/10	6	23.18	4	23.19	23.25	2	12,964	0.02%
2023/01/09	2	23.23	3	23.20	23.30	-1	13,108	-0.01%
2023/01/06	0	22.95	20.1	23.05	23.05	-20.1	13,176	-0.15%
2023/01/05	4	23.04	2	23.05	23.00	2	13,362	0.01%
2023/01/04	3	23.12	1	23.05	23.05	2	13,407	0.01%
2023/01/03	4	23.00	6.3	23.09	23.20	-2.3	13,536	-0.02%
2022/12/30	1.1	23.05	13.2	23.11	23.05	-12.1	13,484	-0.09%
2022/12/29	3	22.83	9	22.89	23.05	-6	13,441	-0.04%
2022/12/28	0	0.00	5	22.95	22.95	-5	13,509	-0.04%
2022/12/27	3	23.02	1	22.90	23.00	2	13,663	0.01%
2022/12/26	11	22.91	2	22.95	23.00	9	13,737	0.07%
2022/12/23	8	22.86	33	22.90	22.95	-25	13,967	-0.18%
2022/12/22	2	22.82	44	22.84	22.85	-42	14,309	-0.29%
2022/12/21	9	22.75	8	22.79	22.85	1	14,272	0.01%
2022/12/20	11	22.53	26	22.61	22.70	-15	14,104	-0.11%
2022/12/19	6.1	22.53	46.2	22.60	22.85	-40.1	13,870	-0.29%
2022/12/16	11	21.80	14	22.07	22.85	-3	13,275	-0.02%
2022/12/15	3	21.85	17	21.88	21.90	-14	13,197	-0.11%
2022/12/14	4	21.97	14	21.95	22.00	-10	13,622	-0.07%
2022/12/13	13	21.72	5	21.77	21.70	8	13,995	0.06%
2022/12/12	14.3	21.61	7	21.90	21.95	7.3	14,126	0.05%
2022/12/09	4	21.89	41	21.85	21.95	-37	14,698	-0.25%
2022/12/08	14	21.66	8	21.64	21.65	6	14,836	0.04%
2022/12/07	16	21.53	33	21.73	21.65	-17	14,967	-0.11%
2022/12/06	6.8	21.62	9	21.66	21.70	-2.3	14,916	-0.02%
2022/12/05	1.2	21.63	17.1	21.78	21.85	-15.9	14,939	-0.11%
2022/12/02	10.2	21.55	2	21.58	21.55	8.2	14,949	0.05%
2022/12/01	11.4	21.55	13	21.68	21.55	-1.6	14,917	-0.01%
2022/11/30	1	21.40	4.5	21.43	21.65	-3.5	14,812	-0.02%
2022/11/29	25	21.42	7	21.56	21.50	18	14,615	0.12%
2022/11/28	7.7	21.36	5.5	21.62	21.75	2.2	14,614	0.02%
2022/11/25	11	21.41	1.5	21.53	21.60	9.5	14,694	0.06%
2022/11/24	2	21.28	39	21.48	21.85	-37	14,705	-0.25%
2022/11/23	4.3	21.02	40	21.09	21.05	-35.8	14,700	-0.24%
2022/11/22	87.1	20.81	16	20.84	20.90	71.1	14,772	0.48%
2022/11/21	83.3	21.19	5	21.10	21.10	78.3	14,560	0.54%
2022/11/18	1.1	21.51	6	21.67	21.65	-5	14,424	-0.03%
2022/11/17	46.2	21.47	9	21.59	21.60	37.2	14,440	0.26%
2022/11/16	47.1	21.89	2	21.93	21.70	45.1	14,421	0.31%
2022/11/15	22.5	21.82	18	21.92	21.95	4.5	14,465	0.03%
2022/11/14	45.1	21.77	3	21.87	22.00	42.1	14,450	0.29%
2022/11/11	4	21.91	38.1	21.96	22.05	-34.1	14,255	-0.24%
2022/11/10	1	21.75	1	21.80	21.75	0	14,210	0.00%
2022/11/09	11	21.73	40	21.70	21.80	-29	14,301	-0.20%
2022/11/08	3.3	21.40	2	21.45	21.45	1.3	14,680	0.01%
2022/11/07	14	21.38	5	21.42	21.45	9	14,641	0.06%
2022/11/04	4.1	21.04	11	21.15	21.30	-7	14,700	-0.05%
2022/11/03	5	20.88	0	0.00	20.90	5	14,689	0.03%
2022/11/02	0	0.00	7	21.06	21.15	-7	14,700	-0.05%
2022/11/01	5.1	20.98	0	0.00	20.90	5.1	14,687	0.04%
2022/10/31	0	0.00	8	20.99	21.10	-8	14,710	-0.05%
2022/10/28	0	0.00	1	20.65	20.75	-1	14,713	-0.01%
2022/10/27	6.4	20.67	1	20.65	20.60	5.3	14,779	0.04%
2022/10/26	11	20.63	2.1	20.55	20.55	9	14,771	0.06%
2022/10/25	6.2	20.64	1	20.70	20.75	5.2	14,761	0.04%
2022/10/24	9.3	20.75	1	21.05	20.75	8.3	14,776	0.06%
2022/10/21	5.4	20.91	2	20.85	20.85	3.4	14,742	0.02%
2022/10/20	15.1	20.91	29	21.04	21.05	-13.9	14,553	-0.10%
2022/10/19	5.2	21.07	5	21.15	21.05	0.2	14,367	0.00%
2022/10/18	15.6	21.09	9	21.23	21.15	6.6	14,133	0.05%
2022/10/17	3.9	21.25	1	21.35	21.25	2.9	14,114	0.02%
2022/10/14	39.4	21.57	2	21.50	21.40	37.4	14,140	0.26%
2022/10/13	4	21.46	6.1	21.53	21.70	-2.1	14,249	-0.01%
2022/10/12	22	21.50	20	21.65	21.50	2	14,308	0.01%
2022/10/11	22.3	21.44	7	21.50	21.35	15.3	14,472	0.11%
2022/10/07	2	21.65	0	0.00	21.60	2	14,351	0.01%
2022/10/06	6	21.70	10	21.80	21.70	-4	14,403	-0.03%
2022/10/05	9.1	21.82	2	21.88	21.70	7.1	14,545	0.05%
2022/10/04	3.1	21.75	2	21.95	21.70	1.1	14,551	0.01%
2022/10/03	7.1	21.48	0	0.00	21.45	7.1	14,387	0.05%
2022/09/30	2	21.63	2.3	21.71	21.70	-0.3	14,324	0.00%
2022/09/29	41.3	21.82	37	21.95	21.75	4.3	14,197	0.03%
2022/09/28	1.1	21.80	0	0.00	21.70	1.1	14,069	0.01%
2022/09/27	13.2	21.79	0	0.00	21.80	13.2	13,909	0.10%
2022/09/26	15.2	21.93	3	22.00	21.90	12.2	13,779	0.09%
2022/09/23	3.6	22.23	0.1	22.25	22.10	3.5	13,858	0.02%
2022/09/22	21.4	22.16	3	22.10	22.05	18.4	14,166	0.13%
2022/09/21	15.1	22.40	7	22.36	22.25	8.1	13,819	0.06%
2022/09/20	3.2	22.53	11	22.69	22.70	-7.8	13,482	-0.06%
2022/09/19	10.1	22.55	1	22.55	22.60	9.1	13,130	0.07%
2022/09/16	26.7	22.47	2	22.50	22.50	24.7	12,936	0.19%
2022/09/15	2	22.95	10	22.94	22.80	-8	12,394	-0.06%
2022/09/14	19.1	22.64	0	0.00	22.55	19.1	12,235	0.16%
2022/09/13	0	23.00	2	23.08	23.15	-2	12,225	-0.02%
2022/09/12	3.1	22.84	11	23.01	23.00	-8	12,357	-0.06%
2022/09/08	5.2	22.44	6.1	22.76	23.00	-0.9	12,637	-0.01%
2022/09/07	10.4	22.45	11	22.53	22.45	-0.6	12,564	0.00%
2022/09/06	1	22.55	0	0.00	22.75	1	12,502	0.01%
2022/09/05	2.3	22.53	23	22.65	22.55	-20.7	12,499	-0.17%
2022/09/02	12	22.49	1	22.55	22.40	11	12,609	0.09%
2022/09/01	7.5	22.64	9	22.66	22.65	-1.5	12,518	-0.01%
2022/08/31	1	22.75	2	22.75	22.75	-1	12,353	-0.01%
2022/08/30	5	22.68	1	22.80	22.70	4	12,297	0.03%
2022/08/29	7	22.69	0	0.00	22.65	7	12,292	0.06%
2022/08/26	1	23.00	1.9	23.07	23.00	-0.9	12,167	-0.01%
2022/08/25	2.2	23.00	4	23.05	23.15	-1.8	12,192	-0.01%
2022/08/24	5.2	22.96	25	23.01	22.95	-19.8	12,345	-0.16%
2022/08/23	4.3	22.96	0	0.00	22.90	4.3	12,858	0.03%
2022/08/22	9.2	22.90	7	23.13	23.15	2.2	12,917	0.02%
2022/08/19	2	22.88	3	22.95	22.90	-1	12,878	-0.01%
2022/08/18	0	0.00	0.1	22.65	22.75	-0.1	12,949	0.00%
2022/08/17	0	22.55	1	22.55	22.60	-1	13,083	-0.01%
2022/08/16	0.6	22.40	0	0.00	22.50	0.6	13,170	0.00%
2022/08/15	46.6	22.44	2.1	22.45	22.45	44.6	13,258	0.34%
2022/08/12	5	23.08	8	23.05	23.05	-3	12,964	-0.02%
2022/08/11	8.1	23.19	25.1	23.11	23.25	-17	13,032	-0.13%
2022/08/10	0	0.00	5	23.00	23.00	-5	13,266	-0.04%
2022/08/09	3	23.07	1.2	23.14	23.10	1.8	13,341	0.01%
2022/08/08	1	23.00	0	0.00	23.10	1	13,627	0.01%
2022/08/05	0	0.00	39	23.15	22.95	-39	13,998	-0.28%
2022/08/04	3.1	22.90	1	22.95	22.85	2.1	14,223	0.01%
2022/08/03	0.7	22.95	5	23.06	23.10	-4.3	14,339	-0.03%
2022/08/02	2.6	22.89	1	22.85	22.95	1.6	14,540	0.01%
2022/08/01	0.2	23.00	12	23.03	23.10	-11.8	14,559	-0.08%
2022/07/29	9.2	22.81	2	22.93	22.80	7.2	14,703	0.05%
2022/07/28	1	22.98	18	22.98	23.05	-17	14,760	-0.12%
2022/07/27	5.1	22.75	14	22.82	22.95	-8.9	14,909	-0.06%
2022/07/26	9	22.63	3	22.65	22.60	6	14,942	0.04%
2022/07/25	2.2	22.75	6	22.83	22.80	-3.8	15,025	-0.03%
2022/07/22	4	22.49	27	22.53	22.70	-23	15,281	-0.15%
2022/07/21	4	21.98	7	22.34	22.40	-3	15,449	-0.02%
2022/07/20	4.1	22.00	4	22.19	22.10	0.1	15,553	0.00%
2022/07/19	1.2	21.72	6	21.83	21.95	-4.8	15,823	-0.03%
2022/07/18	15	21.75	7.2	22.04	21.90	7.8	16,960	0.05%
2022/07/15	5	21.90	3	21.90	21.85	2	17,240	0.01%
2022/07/14	4.1	22.15	0.7	22.15	22.00	3.4	17,639	0.02%
2022/07/13	13.1	22.19	11	22.27	22.25	2.1	17,912	0.01%
2022/07/12	4.3	21.59	1	21.85	21.85	3.3	18,063	0.02%
2022/07/11	10	21.95	3	21.93	21.90	7	18,099	0.04%
2022/07/08	5.1	21.79	4	21.89	21.90	1.1	18,279	0.01%
2022/07/07	3.2	21.57	7	21.70	21.65	-3.8	18,463	-0.02%
2022/07/06	66.3	21.63	27	21.92	21.40	39.3	18,669	0.21%
2022/07/05	6.2	22.12	5	22.18	22.15	1.2	18,745	0.01%
2022/07/04	8	22.34	15	22.47	22.30	-7	18,905	-0.04%
2022/07/01	15.3	22.34	3.1	22.37	22.40	12.2	19,240	0.06%
2022/06/30	1	22.55	18	22.65	22.75	-17	19,139	-0.09%
2022/06/29	5.2	22.56	2	22.50	22.55	3.2	18,902	0.02%
2022/06/28	2	22.68	1	22.90	22.90	1	18,949	0.01%
2022/06/27	3	22.82	9	22.95	22.80	-6	18,957	-0.03%
2022/06/24	1	22.85	0	0.00	22.75	1	18,983	0.01%
2022/06/23	7	22.66	3	22.83	22.85	4	19,001	0.02%
2022/06/22	6.1	22.82	0	0.00	22.70	6.1	18,963	0.03%
2022/06/21	3	22.50	15	22.87	22.95	-12	18,967	-0.06%
2022/06/20	22	22.27	5	22.35	22.35	17	18,967	0.09%
2022/06/17	3	22.47	4.2	22.50	22.55	-1.2	18,913	-0.01%
2022/06/16	5	22.82	0	0.00	22.75	5	18,705	0.03%
2022/06/15	1	22.90	4	23.00	22.85	-3	18,990	-0.02%
2022/06/14	4.1	22.85	1	22.90	22.80	3.1	19,329	0.02%
2022/06/13	9	22.74	62	23.01	23.00	-53	20,222	-0.26%
2022/06/10	3	23.00	1	22.95	23.00	2	20,165	0.01%
2022/06/09	17	23.04	0	0.00	23.00	17	20,190	0.08%
2022/06/08	2	23.15	13	23.20	23.20	-11	20,185	-0.05%
2022/06/07	3	23.00	0.1	23.15	23.00	3	20,200	0.01%
2022/06/06	15	22.92	5.1	23.15	23.20	9.9	20,134	0.05%
2022/06/02	10	22.90	10	23.09	23.10	0	20,300	0.00%
2022/06/01	11.1	23.11	12.1	23.18	23.05	-1.1	20,525	-0.01%
2022/05/31	9.1	22.94	6	22.98	23.00	3.1	20,364	0.02%
2022/05/30	7.1	22.90	3	22.92	22.95	4.1	19,828	0.02%
2022/05/27	0	0.00	8	22.78	22.80	-8	19,772	-0.04%
2022/05/26	4.3	22.56	10	22.68	22.50	-5.7	19,786	-0.03%
2022/05/25	0	0.00	6	22.59	22.60	-6	19,846	-0.03%
2022/05/24	8.4	22.25	2	22.33	22.20	6.4	19,892	0.03%
2022/05/23	26.5	22.31	0	0.00	22.20	26.5	19,825	0.13%
2022/05/20	65.4	22.77	50.2	22.60	22.60	15.2	19,757	0.08%
2022/05/19	4.2	22.85	4	22.99	22.90	0.2	19,647	0.00%
2022/05/18	2	22.85	9.5	22.90	23.05	-7.5	19,607	-0.04%
2022/05/17	1	23.00	10.4	22.98	22.90	-9.4	19,367	-0.05%
2022/05/16	5	22.59	38	22.86	23.00	-33	19,276	-0.17%
2022/05/13	14.3	22.46	41.2	22.49	22.90	-26.9	19,087	-0.14%
2022/05/12	6.6	22.79	5.9	22.89	23.00	0.7	18,806	0.00%
2022/05/11	7.1	22.82	16.2	22.82	23.00	-9.1	18,636	-0.05%
2022/05/10	6.1	22.61	59.4	22.85	23.05	-53.4	18,654	-0.29%
2022/05/09	8	22.68	22	22.70	22.65	-14	18,542	-0.08%
2022/05/06	19.5	22.55	4.2	22.55	22.60	15.3	18,525	0.08%
2022/05/05	89.5	22.66	28.2	22.81	22.55	61.3	18,546	0.33%
2022/05/04	13.2	22.55	20.4	22.60	22.65	-7.3	18,562	-0.04%
2022/05/03	9	22.11	1	22.20	22.10	8	18,536	0.04%
2022/04/29	20.1	22.13	4	22.23	22.25	16.1	18,661	0.09%
2022/04/28	37.5	21.86	2.7	21.93	22.00	34.8	18,851	0.18%
2022/04/27	31.6	22.03	3.2	22.06	22.10	28.4	18,641	0.15%
2022/04/26	16.1	22.34	14	22.40	22.60	2.1	18,406	0.01%
2022/04/25	67.5	22.21	12.2	22.28	22.20	55.3	18,360	0.30%
2022/04/22	186.5	22.89	12.1	22.90	22.80	174.4	17,961	0.97%	大買/鉅額交易
2022/04/21	65.1	25.34	32	25.37	25.40	33.1	16,765	0.20%
2022/04/20	67.3	25.21	8	25.26	25.20	59.3	16,338	0.36%
2022/04/19	51.7	25.35	42	25.35	25.20	9.7	16,006	0.06%
2022/04/18	23	25.31	2	25.43	25.40	21	15,785	0.13%
2022/04/15	38.1	25.31	3	25.43	25.45	35.1	15,557	0.23%
2022/04/14	28.1	25.50	21	25.51	25.40	7.1	15,513	0.05%
2022/04/13	52.2	25.47	13	25.57	25.70	39.2	15,426	0.25%
2022/04/12	44.2	25.41	10.6	25.44	25.35	33.7	15,428	0.22%
2022/04/11	68.7	25.62	47.1	25.65	25.65	21.7	15,208	0.14%
2022/04/08	22.1	26.09	4.2	26.16	26.15	17.9	14,879	0.12%
2022/04/07	75.6	26.35	277	26.23	26.05	-201.5	14,650	-1.38%	大賣/鉅額交易
2022/04/06	11.2	26.63	5.1	26.74	26.90	6.1	14,276	0.04%
2022/04/01	11.2	26.66	13.7	26.71	26.90	-2.5	14,110	-0.02%
2022/03/31	5	26.83	4	26.88	26.80	1	14,020	0.01%
2022/03/30	15.1	26.93	11.1	26.96	26.90	4	13,893	0.03%
2022/03/29	4.1	27.00	0	0.00	26.95	4.1	14,007	0.03%
2022/03/28	4	26.86	34	27.03	27.20	-30	14,061	-0.21%
2022/03/25	1.7	26.84	7.3	26.97	27.00	-5.6	14,183	-0.04%
2022/03/24	1	26.75	9	26.82	26.90	-8	14,299	-0.06%
2022/03/23	23.1	26.77	66	26.90	26.75	-42.9	14,477	-0.30%
2022/03/22	7	26.75	3.3	26.88	27.00	3.7	14,460	0.03%
2022/03/21	54.1	26.80	18	26.87	26.80	36.1	14,428	0.25%
2022/03/18	23.3	26.89	41	26.94	27.00	-17.7	14,336	-0.12%
2022/03/17	71.5	26.84	87	26.92	26.80	-15.5	14,138	-0.11%
2022/03/16	72.5	26.88	370.1	26.64	27.00	-297.6	14,342	-2.07%	大賣/鉅額交易
2022/03/15	4	25.80	3	25.78	25.80	1	13,601	0.01%
2022/03/14	7.1	25.81	8	25.83	25.90	-0.9	13,626	-0.01%
2022/03/11	1	25.80	3	25.78	25.85	-2	13,620	-0.01%
2022/03/10	1	25.65	26.3	25.67	25.70	-25.3	13,782	-0.18%
2022/03/09	6	25.22	3.3	25.19	25.30	2.7	13,886	0.02%
2022/03/08	14.4	25.08	28.1	25.07	25.10	-13.7	13,954	-0.10%
2022/03/07	11	25.10	71	25.13	25.35	-60	13,844	-0.43%
2022/03/04	9.1	25.69	11	25.70	25.70	-1.9	14,002	-0.01%
2022/03/03	7.1	25.84	3	26.02	25.95	4.1	14,031	0.03%
2022/03/02	1	25.75	3	25.78	25.75	-2	14,040	-0.01%
2022/03/01	1	25.50	17	25.73	25.80	-16	13,999	-0.11%
2022/02/25	22	25.27	16	25.38	25.40	6	13,959	0.04%
2022/02/24	38.3	25.50	199	25.47	25.50	-160.7	13,889	-1.16%	大賣/鉅額交易
2022/02/23	7	25.79	7	25.79	25.85	0	13,790	0.00%
2022/02/22	20.3	25.51	4	25.69	25.85	16.3	13,908	0.12%
2022/02/21	95.1	25.54	15	25.71	25.65	80.1	13,934	0.57%
2022/02/18	5	25.65	5	25.71	25.75	0	14,037	0.00%
2022/02/17	49	25.39	3	25.37	25.50	46	14,139	0.33%
2022/02/16	3.4	25.31	10	25.34	25.35	-6.6	14,317	-0.05%
2022/02/15	5	25.28	2	25.33	25.25	3	14,661	0.02%
2022/02/14	15.1	25.45	32	25.59	25.50	-16.9	14,562	-0.12%
2022/02/11	13.2	25.66	2.2	25.77	25.75	11	14,683	0.07%
2022/02/10	74	25.63	0	0.00	25.70	74	14,630	0.51%
2022/02/09	10	25.57	12	25.65	25.80	-2	14,471	-0.01%
2022/02/08	0.4	25.45	16	25.48	25.55	-15.7	14,365	-0.11%
2022/02/07	33.1	25.15	3	25.20	25.15	30.1	14,350	0.21%
2022/01/26	9	25.23	6	25.24	25.20	3	14,168	0.02%
2022/01/25	26.1	25.14	19.2	25.17	25.25	6.9	14,108	0.05%
2022/01/24	18	25.14	6.1	25.14	25.45	11.9	14,016	0.08%
2022/01/21	28.3	25.09	19	25.15	25.45	9.3	13,937	0.07%
2022/01/20	11.1	25.35	15	25.43	25.45	-3.9	13,623	-0.03%
2022/01/19	129.7	25.47	21	25.36	25.45	108.7	13,645	0.80%	大買/鉅額交易
2022/01/18	108.1	25.61	38	25.51	25.45	70.1	13,570	0.52%	大買/
2022/01/17	67	25.05	23	25.20	25.30	44	13,371	0.33%
2022/01/14	7.1	25.01	26	24.97	25.15	-18.9	13,448	-0.14%
2022/01/13	2.1	25.00	14	24.94	25.00	-11.9	13,383	-0.09%
2022/01/12	38	24.90	17	24.87	24.90	21	13,374	0.16%
2022/01/11	46	24.91	31	24.94	25.00	15	13,316	0.11%
2022/01/10	12	24.72	13	24.75	24.85	-1	13,251	-0.01%
2022/01/07	40	24.67	12	24.70	24.75	28	13,251	0.21%
2022/01/06	6	24.55	19.1	24.63	24.65	-13.1	13,149	-0.10%
2022/01/05	4	24.45	53.1	24.51	24.55	-49.1	13,282	-0.37%
2022/01/04	18	24.32	6	24.35	24.35	12	13,433	0.09%
2022/01/03	24	24.20	47	24.21	24.30	-23	13,452	-0.17%
2021/12/30	22	24.20	4	24.20	24.20	18	13,610	0.13%
2021/12/29	10.1	24.20	5	24.20	24.25	5.1	13,801	0.04%
2021/12/28	13	24.10	14	24.18	24.20	-1	13,908	-0.01%
2021/12/27	0	0.00	7	24.10	24.15	-7	14,016	-0.05%
2021/12/24	33.9	23.95	7	24.00	24.05	26.9	14,162	0.19%
2021/12/23	15	23.85	0	0.00	23.80	15	14,345	0.10%
2021/12/22	18	23.87	2	24.00	24.00	16	14,331	0.11%
2021/12/21	22.2	23.88	1	23.95	23.85	21.2	14,301	0.15%
2021/12/20	30	23.94	7	23.96	23.90	23	14,237	0.16%
2021/12/17	13	24.02	12	24.13	24.00	1	14,247	0.01%
2021/12/16	14	24.05	25	24.02	24.00	-11	14,259	-0.08%
2021/12/15	24	23.80	3	23.87	23.75	21	14,593	0.14%
2021/12/14	12	23.83	157	23.80	23.85	-145	14,837	-0.98%	大賣/鉅額交易
2021/12/13	60	24.13	12	24.08	24.05	48	14,932	0.32%
2021/12/10	27.2	24.44	111	24.38	24.30	-83.8	15,016	-0.56%	大賣/
2021/12/09	18	23.73	33	23.91	24.00	-15	14,564	-0.10%
2021/12/08	5	23.67	0	0.00	23.60	5	14,393	0.03%
2021/12/07	13	23.79	21	23.70	23.75	-8	14,292	-0.06%
2021/12/06	53	23.55	43.2	23.67	23.85	9.8	14,248	0.07%
2021/12/03	47	23.38	0	0.00	23.30	47	14,120	0.33%
2021/12/02	12	23.40	2	23.45	23.35	10	14,198	0.07%
2021/12/01	38.2	23.32	7	23.46	23.45	31.2	14,217	0.22%
2021/11/30	147	23.40	1	23.40	23.15	146	14,157	1.03%	大買/鉅額交易
2021/11/29	18.1	23.33	27	23.36	23.35	-8.9	13,775	-0.06%
2021/11/26	21	23.41	1	23.35	23.40	20	13,747	0.15%
2021/11/25	12	23.63	9.2	23.64	23.60	2.8	13,801	0.02%
2021/11/24	27	23.69	21	23.69	23.75	6	13,816	0.04%
2021/11/23	48.3	23.45	10	23.60	23.55	38.3	13,803	0.28%
2021/11/22	14	23.43	0	0.00	23.55	14	13,715	0.10%
2021/11/19	57.6	23.48	2	23.55	23.55	55.6	13,665	0.41%
2021/11/18	40	23.58	3	23.63	23.60	37	13,652	0.27%
2021/11/17	37.3	23.62	5	23.75	23.75	32.3	13,573	0.24%
2021/11/16	33	23.62	11	23.75	23.70	22	13,647	0.16%
2021/11/15	35	23.58	15.8	23.68	23.70	19.2	13,673	0.14%
2021/11/12	54.3	23.89	14.4	23.87	23.90	39.9	13,587	0.29%
2021/11/11	10.1	24.02	3	24.07	24.10	7.1	13,693	0.05%
2021/11/10	9.2	24.06	11.2	24.07	24.15	-2	13,861	-0.01%
2021/11/09	3	24.32	12	24.30	24.35	-9	13,777	-0.07%
2021/11/08	30	24.22	1	24.40	24.40	29	13,820	0.21%
2021/11/05	3	24.18	13	24.25	24.35	-10	13,925	-0.07%
2021/11/04	5	24.33	0	0.00	24.30	5	14,145	0.04%
2021/11/03	3	24.30	9	24.35	24.55	-6	14,093	-0.04%
2021/11/02	6	24.33	24.8	24.37	24.20	-18.8	14,152	-0.13%
2021/11/01	59.2	24.20	7	24.24	24.20	52.2	14,143	0.37%
2021/10/29	20.7	24.49	26	24.53	24.45	-5.3	14,135	-0.04%
2021/10/28	1.2	24.70	39.3	24.73	24.85	-38.1	14,038	-0.27%
2021/10/27	10.2	24.73	33	24.75	24.80	-22.8	14,068	-0.16%
2021/10/26	6	24.54	4	24.53	24.60	2	14,283	0.01%
2021/10/25	0	0.00	4	24.48	24.45	-4	14,277	-0.03%
2021/10/22	16	24.20	25	24.27	24.30	-9	14,325	-0.06%
2021/10/21	6	24.04	17	24.09	24.00	-11	14,203	-0.08%
2021/10/20	6	23.93	1	23.90	23.90	5	14,157	0.04%
2021/10/19	10	23.95	5	24.10	23.90	5	14,188	0.04%
2021/10/18	11	23.95	11	24.08	24.05	0	14,411	0.00%
2021/10/15	6.8	24.03	16	24.02	24.05	-9.2	14,547	-0.06%
2021/10/14	0	0.00	40	24.27	24.15	-40	14,556	-0.27%
2021/10/13	2	24.18	4	24.28	24.10	-2	14,681	-0.01%
2021/10/12	15.4	24.25	21	24.30	24.10	-5.6	14,657	-0.04%
2021/10/08	24	24.12	10	24.13	24.15	14	14,498	0.10%
2021/10/07	16	24.14	25.5	24.17	24.15	-9.5	14,633	-0.06%
2021/10/06	5	23.84	14.3	23.72	23.90	-9.3	14,678	-0.06%
2021/10/05	5	23.38	24.3	23.44	23.40	-19.3	14,554	-0.13%
2021/10/04	12	23.53	20	23.60	23.60	-8	14,670	-0.05%
2021/10/01	12.3	23.40	26	23.40	23.60	-13.7	14,639	-0.09%
2021/09/30	14.9	23.63	8	23.64	23.60	6.9	14,627	0.05%
2021/09/29	15.7	23.65	182	23.61	23.85	-166.3	14,576	-1.14%	大賣/鉅額交易
2021/09/28	21	24.01	13	23.95	24.00	8	14,479	0.06%
2021/09/27	31	24.17	39	24.23	24.30	-8	14,433	-0.06%
2021/09/24	12	24.11	12	24.11	24.15	0	14,547	0.00%
2021/09/23	29	24.05	47.2	24.06	24.00	-18.2	14,687	-0.12%
2021/09/22	14	23.93	144	23.58	24.05	-130	14,591	-0.89%	大賣/鉅額交易
2021/09/17	48	23.64	7	23.64	23.50	41	14,235	0.29%
2021/09/16	30.2	23.50	4.6	23.48	23.60	25.6	14,007	0.18%
2021/09/15	21.2	23.33	56.1	23.37	23.40	-34.9	14,018	-0.25%
2021/09/14	3.1	23.00	28	23.09	23.10	-24.9	14,051	-0.18%
2021/09/10	2	22.80	0	0.00	22.80	2	14,456	0.01%
2021/09/09	16	22.74	5	22.71	22.65	11	14,787	0.07%
2021/09/08	8.1	22.70	2.3	22.88	22.80	5.8	15,007	0.04%
2021/09/07	3	22.60	29	23.01	23.00	-26	15,172	-0.17%
2021/09/06	3.3	22.71	3	22.80	22.65	0.3	15,204	0.00%
2021/09/03	1	22.75	9	22.79	22.80	-8	15,320	-0.05%
2021/09/02	15.3	22.63	25	22.66	22.55	-9.7	15,551	-0.06%
2021/09/01	11	22.76	12	22.89	22.85	-1	15,757	-0.01%
2021/08/31	2	22.70	20.1	22.76	22.90	-18.1	15,853	-0.11%
2021/08/30	4	22.63	31.5	22.64	22.70	-27.5	15,925	-0.17%
2021/08/27	0	0.00	24	22.47	22.60	-24	15,977	-0.15%
2021/08/26	27	22.33	13	22.44	22.45	14	16,008	0.09%
2021/08/25	16.3	22.57	29.1	22.60	22.55	-12.9	16,117	-0.08%
2021/08/24	5.7	22.54	44.3	22.56	22.55	-38.6	16,090	-0.24%
2021/08/23	4	22.43	32	22.49	22.35	-28	16,045	-0.17%
2021/08/20	16	22.38	32.6	22.40	22.35	-16.6	16,081	-0.10%
2021/08/19	18.2	22.17	15	22.10	22.30	3.2	16,144	0.02%
2021/08/18	33.3	22.19	66.2	22.24	22.30	-32.9	15,964	-0.21%
2021/08/17	17.1	22.04	99.1	22.07	22.30	-82	15,900	-0.52%
2021/08/16	28.1	21.71	6	21.74	21.70	22.1	15,513	0.14%
2021/08/13	16	21.58	3	21.68	21.65	13	16,457	0.08%
2021/08/12	12.7	21.61	2	21.50	21.55	10.7	16,734	0.06%
2021/08/11	7.2	21.77	4	21.76	21.80	3.2	16,849	0.02%
2021/08/10	6	21.74	68.3	21.74	21.85	-62.3	17,030	-0.37%
2021/08/09	18	21.35	16	21.33	21.40	2	17,094	0.01%
2021/08/06	23	21.45	0	0.00	21.45	23	17,339	0.13%
2021/08/05	40	21.50	0	0.00	21.55	40	17,850	0.22%
2021/08/04	6.3	21.46	0.2	21.50	21.45	6.1	18,453	0.03%
2021/08/03	21	21.46	25	21.50	21.55	-4	18,878	-0.02%
2021/08/02	3	21.57	10.2	21.58	21.60	-7.2	19,120	-0.04%
2021/07/30	24.2	21.51	64	21.58	21.60	-39.9	19,314	-0.21%
2021/07/29	27.2	21.67	0	0.00	21.70	27.2	19,327	0.14%
2021/07/28	128.1	21.65	0	0.00	21.75	128.1	19,507	0.66%	大買/鉅額交易
2021/07/27	28	21.82	0.1	21.90	21.85	27.9	19,971	0.14%
2021/07/26	21	21.89	1.2	21.90	21.85	19.9	20,249	0.10%
2021/07/23	13	21.88	5	21.85	21.90	8	20,511	0.04%
2021/07/22	54	21.84	7	22.04	22.00	47	20,972	0.22%
2021/07/21	38.2	21.93	5	21.98	22.00	33.2	21,041	0.16%
2021/07/20	34	21.99	32	22.00	22.05	2	21,251	0.01%
2021/07/19	10	22.05	6	22.05	22.05	4	22,468	0.02%
2021/07/16	14.1	22.06	5	22.15	22.15	9.1	23,230	0.04%
2021/07/15	44.1	22.08	0	0.00	22.15	44.1	23,471	0.19%
2021/07/14	13.1	22.06	15	22.23	22.20	-1.9	23,724	-0.01%
2021/07/13	12	22.13	5.2	22.10	22.20	6.8	23,976	0.03%
2021/07/12	8	22.10	5	22.25	22.10	3	24,047	0.01%
2021/07/09	96.4	22.04	5.2	22.06	22.10	91.3	24,178	0.38%
2021/07/08	15	22.29	2	22.30	22.30	13	24,248	0.05%
2021/07/07	28	22.23	0	0.00	22.30	28	24,722	0.11%
2021/07/06	10	22.38	19.1	22.39	22.45	-9	24,891	-0.04%
2021/07/05	10.4	22.21	2	22.25	22.25	8.4	25,062	0.03%
2021/07/02	16.3	22.06	2.2	22.11	22.05	14.1	25,366	0.06%
2021/07/01	36	22.10	8	22.07	22.00	28	25,664	0.11%
2021/06/30	27	22.31	29.3	22.39	22.35	-2.3	25,955	-0.01%
2021/06/29	2.1	22.08	13	22.07	22.05	-11	26,300	-0.04%
2021/06/28	30.1	22.01	2	22.00	22.00	28.1	27,021	0.10%
2021/06/25	10	22.11	1	22.20	22.05	9	28,652	0.03%
2021/06/24	13	22.11	2	22.15	22.10	11	29,580	0.04%
2021/06/23	41.5	22.11	2.1	22.13	22.10	39.4	29,494	0.13%
2021/06/22	97.1	22.37	4	22.38	22.30	93.1	29,422	0.32%
2021/06/21	18	22.68	11	22.79	22.60	7	29,223	0.02%
2021/06/18	27.1	22.95	21	23.10	23.05	6.1	29,234	0.02%
2021/06/17	17	22.81	10	22.98	23.05	7	29,140	0.02%
2021/06/16	5.1	22.74	18	22.85	23.00	-12.9	29,508	-0.04%
2021/06/15	41	22.45	2	22.40	22.50	39	29,564	0.13%
2021/06/11	8	22.71	5	22.80	22.65	3	29,429	0.01%
2021/06/10	38	22.71	23	22.73	22.85	15	29,604	0.05%
2021/06/09	15.3	22.91	52	22.96	22.95	-36.8	29,422	-0.12%
2021/06/08	12	23.03	1	23.10	23.15	11	29,258	0.04%
2021/06/07	34.1	22.99	21	22.86	23.05	13.1	29,400	0.04%
2021/06/04	7	23.17	5	23.23	23.20	2	29,270	0.01%
2021/06/03	6	23.15	16	23.24	23.40	-10	29,369	-0.03%
2021/06/02	33.1	23.24	8	23.19	23.10	25.1	29,417	0.09%
2021/06/01	12	23.44	29	23.51	23.45	-17	29,497	-0.06%
2021/05/31	7	23.31	14.4	23.36	23.45	-7.4	29,720	-0.02%
2021/05/28	55.1	23.38	21	23.46	23.30	34.1	29,823	0.11%
2021/05/27	7.1	23.09	64	23.23	23.40	-56.9	30,018	-0.19%
2021/05/26	20	23.36	13	23.34	23.30	7	30,132	0.02%
2021/05/25	20.1	23.31	28.1	23.33	23.35	-8	30,387	-0.03%
2021/05/24	52.1	23.15	7	23.25	23.30	45.1	30,466	0.15%
2021/05/21	133.1	23.77	106	24.85	23.30	27.1	30,619	0.09%	大買/大賣/
2021/05/20	40.1	23.21	34	23.34	23.15	6.1	29,730	0.02%
2021/05/19	46.2	22.78	13	22.72	22.80	33.2	29,611	0.11%
2021/05/18	11.1	22.39	41.1	22.64	22.90	-30	29,662	-0.10%
2021/05/17	77.3	21.96	21	22.00	21.90	56.3	29,711	0.19%
2021/05/14	46.3	22.87	15	22.87	22.70	31.3	29,477	0.11%
2021/05/13	11	22.52	14.6	22.85	22.95	-3.6	29,414	-0.01%
2021/05/12	64.6	22.41	56	22.17	22.35	8.6	28,977	0.03%
2021/05/11	36.1	23.63	26	23.51	23.50	10.1	28,510	0.04%
2021/05/10	24	24.10	9	24.10	24.30	15	28,151	0.05%
2021/05/07	16	24.29	2	24.25	24.55	14	28,250	0.05%
2021/05/06	72	24.40	38	24.46	24.30	34	28,595	0.12%
2021/05/05	55	24.07	8	23.76	23.90	47	28,795	0.16%
2021/05/04	35.2	23.64	29	23.68	23.50	6.2	28,742	0.02%
2021/05/03	82.1	24.44	6	24.43	24.35	76.1	28,422	0.27%
2021/04/29	18	24.88	26.2	24.95	25.00	-8.2	28,268	-0.03%
2021/04/28	28	24.96	36.2	25.01	24.90	-8.2	28,069	-0.03%
2021/04/27	20.1	24.64	19.7	24.60	24.65	0.3	28,040	0.00%
2021/04/26	49.3	24.71	40.8	24.74	24.75	8.5	27,948	0.03%
2021/04/23	206.6	24.68	27.3	24.73	24.80	179.3	27,869	0.64%	大買/鉅額交易
2021/04/22	46.1	27.48	33	27.59	27.40	13.1	27,381	0.05%
2021/04/21	22.3	27.64	38.1	27.74	27.80	-15.8	26,955	-0.06%
2021/04/20	11.1	27.66	12.1	27.73	27.75	-1	26,708	0.00%
2021/04/19	39	27.60	62.2	27.50	27.55	-23.2	26,542	-0.09%
2021/04/16	25.8	27.05	10	27.05	27.15	15.8	26,408	0.06%
2021/04/15	10.1	26.65	14.2	26.71	26.70	-4.1	26,404	-0.02%
2021/04/14	18.3	26.68	47	26.73	26.70	-28.7	26,325	-0.11%
2021/04/13	63.2	26.89	28.3	26.99	26.80	34.8	26,419	0.13%
2021/04/12	39	27.29	6.9	27.42	27.20	32.1	26,390	0.12%
2021/04/09	8	27.16	23.4	27.24	27.20	-15.4	26,267	-0.06%
2021/04/08	27	27.09	87.3	27.16	27.15	-60.3	26,006	-0.23%
2021/04/07	71	26.99	31	27.11	27.10	40	25,692	0.16%
2021/04/06	51	27.13	23.4	27.13	27.05	27.6	25,436	0.11%
2021/04/01	84	27.15	87	27.25	27.25	-3	24,961	-0.01%
2021/03/31	125	26.91	87.1	26.92	26.70	37.9	24,340	0.16%	大買/
2021/03/30	200.3	26.36	161.1	26.66	27.00	39.2	23,516	0.17%	大買/大賣/
2021/03/29	86.5	25.86	106.3	25.98	26.10	-19.8	21,800	-0.09%	大賣/
2021/03/26	34	23.68	19	23.72	23.75	15	20,833	0.07%
2021/03/25	38.1	23.57	9	23.65	23.70	29.1	20,876	0.14%
2021/03/24	29.4	23.83	7	23.84	23.95	22.4	20,905	0.11%
2021/03/23	0	0.00	26.3	23.78	24.00	-26.3	20,979	-0.13%
2021/03/22	22	23.56	9	23.63	23.65	13	21,013	0.06%
2021/03/19	7.1	23.85	14	24.01	23.85	-6.9	20,917	-0.03%
2021/03/18	2	23.55	32	23.70	23.70	-30	20,499	-0.15%
2021/03/17	9	23.27	7.1	23.31	23.30	1.9	20,434	0.01%
2021/03/16	41	23.29	36.3	23.28	23.30	4.7	20,650	0.02%
2021/03/15	4	22.83	6	22.71	22.95	-2	20,508	-0.01%
2021/03/12	11	22.86	3	22.90	22.90	8	21,108	0.04%
2021/03/11	9	22.89	1	22.85	22.95	8	21,545	0.04%
2021/03/10	16	22.73	23	22.75	22.70	-7	21,436	-0.03%
2021/03/09	10.4	22.50	49	22.58	22.70	-38.6	21,439	-0.18%
2021/03/08	48	22.40	38	22.39	22.40	10	21,301	0.05%
2021/03/05	12	21.98	13	22.12	22.40	-1	21,213	0.00%
2021/03/04	18	22.25	36	22.21	22.20	-18	21,379	-0.08%
2021/03/03	12.6	22.46	31	22.43	22.60	-18.4	21,278	-0.09%
2021/03/02	20	22.34	44	22.38	22.20	-24	21,078	-0.11%
2021/02/26	35	21.89	23.2	22.07	22.20	11.9	20,763	0.06%
2021/02/25	33	22.07	51.2	22.08	22.30	-18.2	20,441	-0.09%
2021/02/24	29	21.97	45	21.92	21.90	-16	20,294	-0.08%
2021/02/23	29.1	21.69	1	21.70	21.75	28.1	20,153	0.14%
2021/02/22	7	21.86	25	21.89	21.80	-18	19,945	-0.09%
2021/02/19	55	21.67	10	21.80	21.85	45	19,837	0.23%
2021/02/18	10	21.60	14	21.83	21.90	-4	19,673	-0.02%
2021/02/17	12	21.78	2.8	22.03	21.75	9.2	19,633	0.05%
2021/02/05	0	0.00	10	21.84	21.90	-10	19,297	-0.05%
2021/02/04	4	21.90	14	22.00	21.80	-10	19,223	-0.05%
2021/02/03	3	21.50	23	21.73	21.80	-20	19,168	-0.10%
2021/02/02	21.2	21.43	5	21.72	21.50	16.2	19,207	0.08%
2021/02/01	15.1	21.37	51	21.29	21.35	-35.9	19,073	-0.19%
2021/01/29	36	21.67	10	22.05	21.45	26	18,945	0.14%
2021/01/28	51	22.10	73	22.09	22.15	-22	18,567	-0.12%
2021/01/27	25	22.14	73.3	21.87	21.80	-48.3	17,970	-0.27%
2021/01/26	26	21.46	11.1	21.55	21.40	14.9	17,454	0.09%
2021/01/25	2	21.35	18	21.33	21.40	-16	17,231	-0.09%
2021/01/22	21.1	20.94	15	21.11	21.30	6.1	17,126	0.04%
2021/01/21	12.2	20.91	34	20.97	20.80	-21.8	17,116	-0.13%
2021/01/20	40.3	21.00	43.2	20.92	20.80	-2.9	17,063	-0.02%
2021/01/19	14	21.61	12	21.70	21.50	2	16,553	0.01%
2021/01/18	54.2	21.58	35	21.55	21.55	19.2	16,285	0.12%
2021/01/15	109.2	22.72	116.6	22.60	22.25	-7.4	15,964	-0.05%	大買/大賣/
2021/01/14	14	22.19	70.7	22.22	22.25	-56.7	15,247	-0.37%
2021/01/13	45	21.85	10	21.88	21.80	35	14,793	0.24%
2021/01/12	9	21.72	45	21.83	21.65	-36	14,595	-0.25%
2021/01/11	60	21.67	38.1	21.64	21.80	21.9	14,313	0.15%
2021/01/08	20.2	21.10	47	21.15	21.50	-26.8	14,022	-0.19%
2021/01/07	1	21.05	9	21.11	21.00	-8	13,760	-0.06%
2021/01/06	124.2	21.15	29	21.17	21.05	95.2	13,606	0.70%	大買/
2021/01/05	23.1	21.33	375	21.05	21.55	-351.9	13,173	-2.67%	大賣/鉅額交易
2021/01/04	5	20.84	17	20.90	20.80	-12	12,853	-0.09%
2020/12/31	5	20.74	1	20.70	20.70	4	12,794	0.03%
2020/12/30	12	20.83	3	20.82	20.90	9	12,734	0.07%
2020/12/29	3	20.77	56	20.82	20.95	-53	12,693	-0.42%
2020/12/28	50	20.79	36	20.82	20.80	14	12,620	0.11%
2020/12/25	7	20.51	11	20.57	20.60	-4	12,638	-0.03%
2020/12/24	1	20.50	34	20.55	20.40	-33	12,651	-0.26%
2020/12/23	5	20.32	9	20.35	20.30	-4	12,625	-0.03%
2020/12/22	0	20.50	6	20.52	20.45	-6	12,649	-0.05%
2020/12/21	8	20.44	40	20.45	20.50	-32	12,678	-0.25%
2020/12/18	11.1	20.84	12	20.87	20.70	-0.9	12,601	-0.01%
2020/12/17	13	20.90	41	20.88	21.00	-28	12,419	-0.23%
2020/12/16	11	20.79	13	20.72	20.85	-2	12,187	-0.02%
2020/12/15	7	20.63	23	20.55	20.50	-16	12,107	-0.13%
2020/12/14	11	20.69	36	20.73	20.60	-25	11,954	-0.21%
2020/12/11	17	20.47	66	20.41	20.45	-49	11,827	-0.41%
2020/12/10	56	20.62	77	20.56	20.50	-21	11,771	-0.18%
2020/12/09	67	20.27	52	20.33	20.50	15	11,429	0.13%
2020/12/08	124	20.39	94	20.36	20.35	30	11,188	0.27%	大買/
2020/12/07	63	19.96	120.1	19.93	20.10	-57.1	10,549	-0.54%	大賣/
2020/12/04	6.5	19.63	31.6	19.57	19.55	-25.1	10,110	-0.25%
2020/12/03	0	0.00	16	19.45	19.45	-16	9,979	-0.16%
2020/12/02	15.5	19.35	5	19.40	19.35	10.5	9,941	0.11%
2020/12/01	11.2	19.17	0	0.00	19.30	11.2	9,993	0.11%
2020/11/30	12	19.17	2	19.35	19.30	10	10,289	0.10%
2020/11/27	20	19.31	8	19.30	19.25	12	10,617	0.11%
2020/11/26	2	19.45	2	19.50	19.55	0	10,565	0.00%
2020/11/25	21	19.65	4	19.60	19.55	17	10,762	0.16%
2020/11/24	1	19.65	25	19.67	19.60	-24	10,785	-0.22%
2020/11/23	1	19.75	10.1	19.65	19.70	-9.1	10,790	-0.08%
2020/11/20	0	0.00	2.1	19.55	19.55	-2.1	10,704	-0.02%
2020/11/19	0	0.00	6	19.50	19.50	-6	10,855	-0.06%
2020/11/18	23	19.50	32	19.50	19.55	-9	10,804	-0.08%
2020/11/17	5	19.41	9.1	19.43	19.40	-4.1	10,887	-0.04%
2020/11/16	2	19.35	11.2	19.33	19.40	-9.2	11,036	-0.08%
2020/11/13	9	19.09	2	19.20	19.10	7	10,936	0.06%
2020/11/12	7.2	19.17	11	19.07	19.10	-3.8	10,938	-0.03%
2020/11/11	5	19.15	25	19.28	19.35	-20	10,973	-0.18%
2020/11/10	22	18.93	25	19.03	19.10	-3	10,799	-0.03%
2020/11/09	8	18.78	4	18.88	18.95	4	10,688	0.04%
2020/11/06	3.1	18.85	9	18.85	18.90	-5.9	10,631	-0.06%
2020/11/04	0	0.00	5	18.80	18.70	-5	10,895	-0.05%
2020/11/03	1	18.80	2	18.75	18.75	-1	10,939	-0.01%
2020/11/02	0	0.00	2	18.65	18.65	-2	11,041	-0.02%
2020/10/30	17	18.70	11	18.83	18.60	6	11,214	0.05%
2020/10/29	0.3	18.80	54	18.86	18.95	-53.8	11,114	-0.48%
2020/10/28	0	0.00	6.2	18.76	18.75	-6.2	11,010	-0.06%
2020/10/27	2	18.58	40	18.60	18.60	-38	11,111	-0.34%
2020/10/26	3	18.62	2	18.63	18.65	1	11,163	0.01%
2020/10/22	7	18.51	5	18.63	18.50	2	11,314	0.02%
2020/10/21	27	18.54	0	0.00	18.50	27	11,217	0.24%
2020/10/20	1	18.55	0	0.00	18.60	1	11,280	0.01%
2020/10/19	2	18.55	0	0.00	18.55	2	11,369	0.02%
2020/10/16	13	18.62	1	18.70	18.55	12	11,463	0.10%
2020/10/15	38	18.74	2	18.70	18.70	36	11,616	0.31%
2020/10/14	1	18.75	4	18.93	18.95	-3	11,855	-0.03%
2020/10/13	3	18.70	2	18.70	18.70	1	12,644	0.01%
2020/10/12	27	18.66	20	18.85	18.70	7	13,454	0.05%
2020/10/08	10	18.87	1	18.95	18.85	9	13,774	0.07%
2020/10/07	5	18.92	0	0.00	18.90	5	13,994	0.04%
2020/10/06	17	18.94	2	19.13	19.00	15	14,320	0.10%
2020/10/05	7	18.92	82	19.00	18.90	-75	14,469	-0.52%
2020/09/30	5	19.15	2	19.30	19.05	3	14,696	0.02%
2020/09/29	81	19.35	95	19.37	19.35	-14	14,990	-0.09%
2020/09/28	77	19.10	11.1	19.25	19.30	65.9	15,118	0.44%
2020/09/25	6	18.83	12	18.92	18.90	-6	15,290	-0.04%
2020/09/24	7	18.89	21	18.90	18.80	-14	15,362	-0.09%
2020/09/23	11	19.06	9	19.09	19.15	2	15,432	0.01%
2020/09/22	23	19.14	5	19.18	19.10	18	15,484	0.12%
2020/09/21	8.2	19.52	3	19.55	19.35	5.2	15,530	0.03%
2020/09/18	1	19.40	24	19.44	19.70	-23	15,606	-0.15%
2020/09/17	2	19.30	7	19.35	19.40	-5	15,581	-0.03%
2020/09/16	19	19.43	3	19.53	19.35	16	15,678	0.10%
2020/09/15	11.2	19.49	10	19.48	19.45	1.2	15,849	0.01%
2020/09/14	4	19.14	3	19.22	19.15	1	15,963	0.01%
2020/09/11	3	19.13	10	19.16	19.15	-7	16,078	-0.04%
2020/09/10	0	0.00	14	19.10	19.10	-14	16,183	-0.09%
2020/09/09	6	18.99	3	19.02	19.00	3	16,241	0.02%
2020/09/08	1	19.10	37	19.12	19.20	-36	16,220	-0.22%
2020/09/07	2	19.10	1	19.20	19.10	1	16,361	0.01%
2020/09/04	7	18.99	11	19.03	19.20	-4	16,455	-0.02%
2020/09/03	24	19.53	71	19.68	19.25	-47	16,475	-0.29%
2020/09/02	90	19.63	67	19.52	19.60	23	16,239	0.14%
2020/09/01	7	18.78	25	18.80	18.85	-18	15,781	-0.11%
2020/08/31	19	18.60	0	0.00	18.50	19	15,761	0.12%
2020/08/28	9	18.83	9	18.88	18.85	0	15,639	0.00%
2020/08/27	10.1	18.85	7	19.04	18.90	3.1	15,778	0.02%
2020/08/26	10	18.90	20	18.89	18.95	-10	15,771	-0.06%
2020/08/25	54	18.61	38	18.77	18.80	16	15,912	0.10%
2020/08/24	6	18.48	0	0.00	18.45	6	16,007	0.04%
2020/08/21	50	18.37	82	18.32	18.40	-32	16,093	-0.20%
2020/08/20	35	18.35	9	18.41	18.35	26	15,943	0.16%
2020/08/19	18	18.64	7	18.70	18.60	11	15,746	0.07%
2020/08/18	3	18.70	7	18.69	18.75	-4	15,642	-0.03%
2020/08/17	17	18.65	70	18.55	18.70	-53	15,667	-0.34%
2020/08/14	9	18.54	7	18.65	18.65	2	15,663	0.01%
2020/08/13	10	18.54	8	18.64	18.60	2	15,700	0.01%
2020/08/12	13	18.65	1	18.65	18.65	12	15,674	0.08%
2020/08/11	64	18.90	6	18.83	18.80	58	15,679	0.37%
2020/08/10	29	18.94	14	18.91	19.00	15	15,801	0.09%
2020/08/07	15	18.66	0	0.00	18.70	15	15,840	0.09%
2020/08/06	2	18.78	2	18.75	18.75	0	15,887	0.00%
2020/08/05	9	18.57	11	18.66	18.60	-2	15,880	-0.01%
2020/08/04	26	18.45	17	18.43	18.45	9	15,828	0.06%
2020/08/03	27	18.37	0	0.00	18.35	27	15,804	0.17%
2020/07/31	4	18.45	8	18.63	18.65	-4	15,733	-0.03%
2020/07/30	13	18.48	7	18.53	18.45	6	15,632	0.04%
2020/07/29	9	18.31	4	18.41	18.25	5	15,560	0.03%
2020/07/28	15	18.32	6	18.38	18.30	9	15,654	0.06%
2020/07/27	17	18.46	11	18.45	18.35	6	15,768	0.04%
2020/07/24	42	18.52	5	18.45	18.45	37	15,856	0.23%
2020/07/23	2	18.70	2	18.75	18.75	0	15,887	0.00%
2020/07/22	9	18.84	3	18.90	18.85	6	15,949	0.04%
2020/07/21	17	18.82	25	18.83	18.85	-8	15,918	-0.05%
2020/07/20	11	18.45	1	18.50	18.50	10	15,865	0.06%
2020/07/17	104	18.48	8	18.41	18.40	96	15,815	0.61%	大買/
2020/07/16	22	20.02	25	20.10	20.00	-3	15,249	-0.02%
2020/07/15	24	20.21	43	20.30	20.20	-19	14,580	-0.13%
2020/07/14	4	20.21	0	0.00	20.10	4	14,213	0.03%
2020/07/13	1	20.25	24	20.26	20.25	-23	14,007	-0.16%
2020/07/10	2	20.03	23	20.05	20.00	-21	13,953	-0.15%
2020/07/09	8	20.20	2	20.40	20.15	6	13,924	0.04%
2020/07/08	11	20.25	34	20.25	20.40	-23	13,653	-0.17%
2020/07/07	0	0.00	22	20.05	20.05	-22	13,266	-0.17%
2020/07/06	9	19.96	39	19.99	20.05	-30	13,210	-0.23%
2020/07/03	12	19.90	2	20.05	19.80	10	13,180	0.08%
2020/07/02	4	19.76	52	19.79	19.95	-48	13,274	-0.36%
2020/07/01	0.1	19.55	95	19.64	19.55	-95	13,300	-0.71%
2020/06/30	6	19.30	0	0.00	19.25	6	13,330	0.05%
2020/06/29	3	19.28	0	0.00	19.45	3	13,548	0.02%
2020/06/24	4	19.43	8	19.53	19.45	-4	13,556	-0.03%
2020/06/23	0	0.00	7	19.31	19.40	-7	13,543	-0.05%
2020/06/22	30	19.27	10	19.26	19.20	20	13,556	0.15%
2020/06/19	4	19.69	9	19.72	19.50	-5	13,614	-0.04%
2020/06/18	6	19.48	19	19.50	19.55	-13	13,515	-0.10%
2020/06/17	1	19.40	30	19.38	19.35	-29	13,523	-0.21%
2020/06/16	1	19.15	40	19.17	19.15	-39	13,735	-0.28%
2020/06/15	7	18.91	4	18.98	18.90	3	14,173	0.02%
2020/06/12	6	18.90	63	18.86	18.90	-57	14,423	-0.40%
2020/06/11	13	19.18	20	19.21	19.10	-7	14,618	-0.05%
2020/06/10	0	0.00	2	19.23	19.10	-2	14,741	-0.01%
2020/06/09	2	19.25	9	19.23	19.20	-7	15,118	-0.05%
2020/06/08	46	19.22	39	19.21	19.20	7	15,383	0.05%
2020/06/05	4	19.05	12	19.06	19.10	-8	15,240	-0.05%
2020/06/04	5	19.05	7	19.06	19.05	-2	15,404	-0.01%
2020/06/03	7	19.03	14	19.09	19.00	-7	15,658	-0.04%
2020/06/02	5	18.90	55	18.95	19.00	-50	15,664	-0.32%
2020/06/01	3	18.92	21	18.97	18.90	-18	15,699	-0.11%
2020/05/29	2	18.85	7	19.02	19.10	-5	15,590	-0.03%
2020/05/28	46	18.50	1	18.45	18.40	45	15,346	0.29%
2020/05/27	5	18.60	8	18.70	18.65	-3	15,425	-0.02%
2020/05/26	5	18.58	1	18.65	18.55	4	15,503	0.03%
2020/05/25	3	18.42	0	0.00	18.45	3	15,499	0.02%
2020/05/22	6	18.42	51	18.45	18.40	-45	15,530	-0.29%
2020/05/21	6	18.52	2	18.60	18.60	4	15,507	0.03%
2020/05/20	59	18.50	4	18.58	18.50	55	15,472	0.36%
2020/05/19	2	18.53	5	18.65	18.50	-3	15,477	-0.02%
2020/05/18	6	18.40	4	18.51	18.45	2	15,490	0.01%
2020/05/15	58	18.44	7	18.47	18.45	51	15,571	0.33%
2020/05/14	28	18.65	5	18.72	18.60	23	15,371	0.15%
2020/05/13	100	19.00	11.7	18.97	19.00	88.3	15,291	0.58%
2020/05/12	2	18.83	1	18.90	18.80	1	15,227	0.01%
2020/05/11	14	18.94	8	18.98	18.80	6	15,188	0.04%
2020/05/08	2	18.83	26	18.88	18.80	-24	15,081	-0.16%
2020/05/07	2	18.70	17	18.80	18.70	-15	15,020	-0.10%
2020/05/06	16	18.66	22	18.65	18.65	-6	14,995	-0.04%
2020/05/05	2	18.73	0	0.00	18.65	2	14,941	0.01%
2020/05/04	38	18.63	3	18.65	18.60	35	14,921	0.23%
2020/04/30	16	19.01	22	19.07	19.10	-6	14,818	-0.04%
2020/04/29	14	19.04	21	19.08	19.10	-7	14,753	-0.05%
2020/04/28	6	18.88	23	19.00	18.95	-17	14,786	-0.11%
2020/04/27	2	18.80	65	18.82	18.90	-63	15,015	-0.42%
2020/04/24	13	18.61	1	18.65	18.55	12	14,964	0.08%
2020/04/23	17	18.69	25	18.73	18.75	-8	14,936	-0.05%
2020/04/22	0	0.00	25	18.62	18.70	-25	14,782	-0.17%
2020/04/21	21	18.31	3	18.37	18.45	18	14,599	0.12%
2020/04/20	23	18.67	1	18.65	18.70	22	14,385	0.15%
2020/04/17	11	18.75	16	18.81	18.70	-5	14,279	-0.04%
2020/04/16	6	18.62	17	18.70	18.85	-11	14,118	-0.08%
2020/04/15	6	18.72	63	18.73	18.85	-57	13,974	-0.41%
2020/04/14	7	18.49	87	18.52	18.55	-80	13,737	-0.58%
2020/04/13	6.4	18.29	36	18.32	18.35	-29.6	13,580	-0.22%
2020/04/10	27	18.29	16	18.32	18.30	11	13,588	0.08%
2020/04/09	22	18.26	62	18.26	18.30	-40	13,617	-0.29%
2020/04/08	5	18.08	11	18.16	18.10	-6	13,490	-0.04%
2020/04/07	29	18.11	7	18.24	18.10	22	13,391	0.16%
2020/04/06	3.1	17.94	39	18.04	18.10	-35.9	13,184	-0.27%
2020/04/01	8	17.75	15	17.65	17.75	-7	12,974	-0.05%
2020/03/31	57	17.72	21.2	17.89	17.30	35.8	12,808	0.28%
2020/03/30	8	17.16	2	17.28	17.30	6	12,491	0.05%
2020/03/27	2	17.50	17	17.46	17.40	-15	12,423	-0.12%
2020/03/26	5	17.17	22	17.20	17.20	-17	12,348	-0.14%
2020/03/25	5	17.17	37	17.19	17.15	-32	12,456	-0.26%
2020/03/24	4	16.43	15	16.49	16.40	-11	12,272	-0.09%
2020/03/23	13	15.60	17	15.68	15.50	-4	12,403	-0.03%
2020/03/20	13.1	16.14	8	16.20	16.20	5.1	12,425	0.04%
2020/03/19	11	15.81	82	15.91	15.70	-71	12,163	-0.58%
2020/03/18	18	16.46	23	16.46	16.50	-5	11,735	-0.04%
2020/03/17	31	16.45	89	16.46	16.50	-58	11,487	-0.50%
2020/03/16	26	16.90	17	16.92	16.75	9	11,272	0.08%
2020/03/13	25.2	16.79	72	16.63	17.10	-46.8	11,112	-0.42%
2020/03/12	43	17.40	11	17.35	17.20	32	10,597	0.30%
2020/03/11	4	17.86	6	17.93	17.85	-2	10,275	-0.02%
2020/03/10	38	17.70	20	17.78	17.90	18	10,250	0.18%
2020/03/09	53	17.92	5	17.94	17.90	48	10,060	0.48%
2020/03/06	27	18.06	0	0.00	18.05	27	9,760	0.28%
2020/03/05	15	18.15	2	18.10	18.15	13	9,657	0.13%
2020/03/04	1.1	18.15	0	0.00	18.20	1.1	9,640	0.01%
2020/03/03	5	18.16	10	18.25	18.15	-5	9,605	-0.05%
2020/03/02	25.2	18.15	11	18.17	18.10	14.2	9,672	0.15%
2020/02/27	8	18.31	11	18.30	18.45	-3	10,656	-0.03%
2020/02/26	5	18.14	0	0.00	18.40	5	10,624	0.05%
2020/02/25	14	18.21	1	18.30	18.20	13	10,569	0.12%
2020/02/24	17	18.30	0	0.00	18.30	17	10,610	0.16%
2020/02/21	9	18.43	7	18.40	18.45	2	10,687	0.02%
2020/02/20	15	18.38	4	18.45	18.40	11	10,780	0.10%
2020/02/19	17	18.36	0	0.00	18.35	17	10,867	0.16%
2020/02/18	22	18.37	1	18.40	18.40	21	10,882	0.19%
2020/02/17	2	18.53	0	0.00	18.55	2	10,889	0.02%
2020/02/14	11	18.65	11	18.62	18.55	0	10,987	0.00%
2020/02/13	5	18.55	5	18.60	18.50	0	11,123	0.00%
2020/02/12	9	18.50	9	18.49	18.55	0	11,234	0.00%
2020/02/11	3	18.42	14	18.45	18.40	-11	11,281	-0.10%
2020/02/10	11	18.30	10	18.43	18.40	1	11,380	0.01%
2020/02/06	4	18.50	6	18.55	18.60	-2	12,424	-0.02%
2020/02/05	9	18.35	15	18.35	18.40	-6	12,620	-0.05%
2020/02/04	23	18.21	7	18.34	18.40	16	12,713	0.13%
2020/02/03	85	18.02	3	18.10	18.15	82	12,822	0.64%
2020/01/31	17	18.42	20	18.50	18.35	-3	12,770	-0.02%
2020/01/30	156	18.44	26	18.43	18.35	130	12,702	1.02%	大買/鉅額交易
2020/01/20	10	19.12	37	19.10	19.10	-27	12,399	-0.22%
2020/01/17	4	18.98	25	18.98	19.00	-21	12,351	-0.17%
2020/01/16	6	18.85	1	18.90	18.95	5	12,359	0.04%
2020/01/15	0	0.00	7	18.99	19.00	-7	12,507	-0.06%
2020/01/14	3	18.85	5	18.95	18.95	-2	12,613	-0.02%
2020/01/13	3	18.80	4	18.88	18.90	-1	12,635	-0.01%
2020/01/10	3	18.75	4	18.83	18.75	-1	12,688	-0.01%
2020/01/09	0	0.00	7	18.80	18.80	-7	12,872	-0.05%
2020/01/08	25.1	18.66	10	18.60	18.60	15.1	13,033	0.12%
2020/01/07	1	18.75	2	18.90	18.75	-1	13,095	-0.01%
2020/01/06	4	18.78	0	0.00	18.90	4	13,147	0.03%
2020/01/03	7	18.85	5	18.85	18.90	2	13,223	0.02%
2020/01/02	11	18.87	0	0.00	18.85	11	13,254	0.08%
2019/12/31	5	18.89	0	0.00	18.85	5	13,362	0.04%
2019/12/30	2	18.95	43	18.95	18.95	-41	13,279	-0.31%
2019/12/27	3.1	18.95	0	0.00	19.00	3.1	13,303	0.02%
2019/12/26	1	18.95	1	19.00	19.00	0	13,305	0.00%
2019/12/25	6	18.97	36	19.00	18.95	-30	13,347	-0.22%
2019/12/24	5	18.90	5	18.93	18.95	0	13,375	0.00%
2019/12/23	4	18.94	23	18.97	19.00	-19	13,349	-0.14%
2019/12/20	0	0.00	31	18.95	19.00	-31	13,328	-0.23%
2019/12/19	10	18.92	50	18.91	18.95	-40	13,215	-0.30%
2019/12/18	10	18.88	13	19.00	19.00	-3	13,142	-0.02%
2019/12/17	9	18.85	4	18.89	19.00	5	12,963	0.04%
2019/12/16	40	18.85	23	18.84	18.85	17	12,788	0.13%
2019/12/13	5	18.85	17	18.81	18.85	-12	12,756	-0.09%
2019/12/12	5	18.75	32	18.73	18.75	-27	12,662	-0.21%
2019/12/11	67	18.63	0	0.00	18.70	67	12,643	0.53%
2019/12/10	37	18.71	7	18.76	18.75	30	12,621	0.24%
2019/12/09	3	18.90	49	18.85	18.90	-46	12,554	-0.37%
2019/12/06	0	0.00	28	18.94	18.85	-28	12,692	-0.22%
2019/12/05	3	18.83	27	18.87	18.90	-24	12,656	-0.19%
2019/12/04	3	18.75	5	18.80	18.85	-2	12,621	-0.02%
2019/12/03	7	18.72	6	18.72	18.80	1	12,693	0.01%
2019/12/02	0	0.00	34	18.69	18.70	-34	12,720	-0.27%
2019/11/29	8	18.77	31	18.78	18.80	-23	12,669	-0.18%
2019/11/28	1	18.80	17	18.88	18.90	-16	12,702	-0.13%
2019/11/27	1	18.80	17.5	18.89	18.70	-16.5	12,805	-0.13%
2019/11/26	9	18.75	66	18.90	18.75	-57	12,767	-0.45%
2019/11/25	0.1	18.90	26	18.92	18.90	-25.9	11,634	-0.22%
2019/11/22	0	0.00	1	18.90	18.90	-1	11,714	-0.01%
2019/11/21	23	18.85	8	18.88	18.90	15	11,761	0.13%
2019/11/20	10	18.94	42	18.95	19.00	-32	11,701	-0.27%
2019/11/19	60	18.89	11	18.90	18.90	49	11,818	0.41%
2019/11/18	16	18.81	36	18.73	18.90	-20	11,891	-0.17%
2019/11/15	29	18.56	44	18.60	18.55	-15	11,897	-0.13%
2019/11/14	27	18.41	19	18.49	18.50	8	11,920	0.07%
2019/11/13	25	18.34	0	0.00	18.30	25	12,032	0.21%
2019/11/12	52	18.46	9	18.55	18.45	43	12,326	0.35%
2019/11/11	43	18.67	4	18.66	18.65	39	12,307	0.32%
2019/11/08	11.2	18.79	56	18.78	18.80	-44.8	12,197	-0.37%
2019/11/07	63	18.71	4	18.73	18.70	59	12,095	0.49%
2019/11/06	17	18.76	14	18.75	18.70	3	11,995	0.03%
2019/11/05	142	18.93	102	19.03	19.05	40	11,818	0.34%	大買/大賣/
2019/11/04	24	18.40	44	18.36	18.50	-20	11,147	-0.18%
2019/11/01	2	18.20	0	0.00	18.20	2	11,000	0.02%
2019/10/31	8.1	18.16	5	18.20	18.20	3.1	11,039	0.03%
2019/10/30	5	18.20	1	18.20	18.20	4	10,954	0.04%
2019/10/29	18	18.19	50	18.20	18.25	-32	10,925	-0.29%
2019/10/28	4.5	18.30	20	18.30	18.30	-15.5	10,823	-0.14%
2019/10/25	4.1	18.24	3	18.25	18.30	1.1	10,722	0.01%
2019/10/24	75	18.32	5	18.28	18.25	70	10,714	0.65%
2019/10/23	3	18.22	91	18.25	18.25	-88	10,716	-0.82%
2019/10/22	75	18.16	20	18.21	18.10	55	10,629	0.52%
2019/10/21	4	18.01	31	18.05	18.10	-27	10,523	-0.26%
2019/10/18	12	17.99	10	18.00	17.90	2	10,529	0.02%
2019/10/17	21.1	17.78	0	0.00	17.90	21.1	10,518	0.20%
2019/10/16	26	17.83	6	17.86	17.85	20	10,294	0.19%
2019/10/15	31	17.81	14	17.80	17.80	17	10,153	0.17%
2019/10/14	5	17.90	2	17.98	17.90	3	10,099	0.03%
2019/10/09	40	17.75	0	0.00	17.70	40	10,220	0.39%
2019/10/08	12	17.85	5	17.90	17.85	7	10,332	0.07%
2019/10/07	54	17.80	6	17.80	17.80	48	10,323	0.46%
2019/10/04	8	17.85	5	17.90	17.90	3	10,315	0.03%
2019/10/03	38	17.81	15	17.78	17.90	23	10,373	0.22%
2019/10/02	23	17.92	3	18.00	17.95	20	10,382	0.19%
2019/10/01	4	18.04	4	18.09	18.10	0	10,359	0.00%
2019/09/27	15	17.94	6	17.99	17.90	9	10,344	0.09%
2019/09/26	4.1	18.09	0	0.00	18.05	4.1	10,328	0.04%
2019/09/25	11	18.17	53	18.15	18.10	-42	10,315	-0.41%
2019/09/24	3	18.32	3	18.40	18.30	0	10,386	0.00%
2019/09/23	16	18.13	0	0.00	18.15	16	10,332	0.15%
2019/09/20	4	18.08	4	18.10	18.05	0	10,415	0.00%
2019/09/19	5.1	18.18	5	18.25	18.20	0.1	10,277	0.00%
2019/09/18	4	18.30	4	18.31	18.30	0	10,329	0.00%
2019/09/16	5	18.29	7	18.30	18.35	-2	10,594	-0.02%
2019/09/12	2	18.28	13	18.36	18.40	-11	10,709	-0.10%
2019/09/11	6.1	18.15	13	18.16	18.20	-6.9	10,735	-0.06%
2019/09/10	4	18.11	1	18.10	18.10	3	10,699	0.03%
2019/09/09	7	18.20	0	0.00	18.25	7	10,562	0.07%
2019/09/06	7	18.20	8.2	18.20	18.20	-1.2	10,503	-0.01%
2019/09/05	7	18.19	11	18.17	18.10	-4	10,408	-0.04%
2019/09/04	6	17.90	0	0.00	18.00	6	10,261	0.06%
2019/09/03	3	17.98	3	18.08	17.90	0	10,260	0.00%
2019/09/02	3	18.02	8	18.03	18.05	-5	10,403	-0.05%
2019/08/30	14	17.86	19	17.93	17.95	-5	10,282	-0.05%
2019/08/29	2	17.65	3	17.65	17.80	-1	10,150	-0.01%
2019/08/28	61	17.64	2	17.60	17.65	59	10,077	0.59%
2019/08/27	2	17.60	10	17.60	17.60	-8	10,051	-0.08%
2019/08/26	17.1	17.49	7	17.50	17.50	10.1	10,022	0.10%
2019/08/23	9	17.64	1	17.55	17.70	8	10,014	0.08%
2019/08/22	56	17.54	11	17.50	17.50	45	10,016	0.45%
2019/08/21	70	17.66	0	0.00	17.55	70	10,063	0.70%
2019/08/20	10	17.79	60	17.75	17.65	-50	9,838	-0.51%
2019/08/19	39	17.90	3	17.97	17.80	36	9,671	0.37%
2019/08/16	21	17.81	3	17.95	17.85	18	9,614	0.19%
2019/08/15	77	17.81	11	17.74	17.65	66	9,373	0.70%
2019/08/14	14	18.27	0	0.00	18.15	14	9,001	0.16%
2019/08/13	6	18.40	2	18.43	18.45	4	8,776	0.05%
2019/08/12	10	18.45	1	18.55	18.55	9	8,830	0.10%
2019/08/08	7.1	18.61	2	18.60	18.60	5.1	8,871	0.06%
2019/08/07	35	18.45	2	18.50	18.50	33	8,997	0.37%
2019/08/06	6	18.33	2	18.20	18.55	4	9,133	0.04%
2019/08/05	20	18.61	5	18.63	18.60	15	9,144	0.16%
2019/08/02	13.1	18.80	3	18.83	18.85	10.1	9,185	0.11%
2019/08/01	9	18.97	0	0.00	18.95	9	9,134	0.10%
2019/07/31	6.2	19.05	0	0.00	19.10	6.2	9,115	0.07%
2019/07/30	0.1	19.15	4	19.23	19.25	-3.9	9,084	-0.04%
2019/07/29	2	19.10	1	19.10	19.25	1	9,269	0.01%
2019/07/26	11	19.19	0	0.00	19.15	11	9,295	0.12%
2019/07/25	1	19.35	3	19.42	19.45	-2	9,238	-0.02%
2019/07/24	7	19.25	8	19.31	19.30	-1	9,258	-0.01%
2019/07/23	1	19.20	5	19.22	19.25	-4	9,258	-0.04%
2019/07/22	9	19.02	4	19.09	19.05	5	9,252	0.05%
2019/07/19	16	19.23	0	0.00	19.20	16	9,203	0.17%
2019/07/18	5	19.26	1.1	19.30	19.30	3.9	9,223	0.04%
2019/07/17	8	19.31	7	19.30	19.30	1	9,302	0.01%
2019/07/16	32	19.44	1	19.50	19.50	31	9,336	0.33%
2019/07/15	32	19.36	4	19.40	19.45	28	9,360	0.30%
2019/07/12	14	20.47	28	20.50	20.45	-14	9,324	-0.15%
2019/07/11	8	20.35	6	20.36	20.35	2	9,311	0.02%
2019/07/10	2	20.20	2.5	20.29	20.25	-0.5	9,354	-0.01%
2019/07/09	0	0.00	15	20.28	20.30	-15	9,387	-0.16%
2019/07/08	7	20.27	5	20.25	20.30	2	9,347	0.02%
2019/07/05	1	20.45	0	0.00	20.50	1	9,376	0.01%
2019/07/04	0	0.00	20	20.50	20.55	-20	9,477	-0.21%
2019/07/03	1	20.55	25	20.52	20.45	-24	9,512	-0.25%
2019/07/02	9	20.55	7	20.54	20.60	2	9,677	0.02%
2019/07/01	0	0.00	5	20.50	20.50	-5	9,702	-0.05%
2019/06/28	5	20.25	0	0.00	20.35	5	9,609	0.05%
2019/06/27	0	0.00	22	20.27	20.25	-22	9,603	-0.23%
2019/06/26	0	0.00	4	20.04	20.20	-4	9,611	-0.04%
2019/06/25	1	20.00	0	0.00	20.00	1	9,611	0.01%
2019/06/24	2	20.20	17	20.23	20.15	-15	9,640	-0.16%
2019/06/21	6	20.20	14	20.20	20.15	-8	9,617	-0.08%
2019/06/20	8	20.12	13	20.07	20.00	-5	9,600	-0.05%
2019/06/19	0	0.00	30	19.98	20.00	-30	9,485	-0.32%
2019/06/18	3	19.82	1	19.85	19.90	2	9,322	0.02%
2019/06/17	1	19.80	3	19.83	19.80	-2	9,375	-0.02%
2019/06/14	0	0.00	14.4	19.87	19.85	-14.4	9,431	-0.15%
2019/06/13	0	0.00	5	19.83	19.90	-5	9,478	-0.05%
2019/06/12	0	0.00	2	19.90	19.85	-2	9,693	-0.02%
2019/06/11	0	0.00	14	19.93	19.95	-14	9,714	-0.14%
2019/06/10	1	19.90	33	19.86	19.85	-32	9,677	-0.33%
2019/06/06	5	19.55	4	19.55	19.60	1	9,560	0.01%
2019/06/05	5	19.65	5	19.69	19.60	0	9,583	0.00%
2019/06/04	3	19.50	5	19.58	19.50	-2	9,617	-0.02%
2019/06/03	5	19.35	8	19.41	19.45	-3	9,660	-0.03%
2019/05/31	5	19.55	25	19.57	19.65	-20	9,709	-0.21%
2019/05/30	7	19.25	18	19.28	19.40	-11	9,586	-0.11%
2019/05/29	2	19.05	0	0.00	19.15	2	9,717	0.02%
2019/05/28	3	19.10	5	19.10	19.05	-2	10,020	-0.02%
2019/05/27	1	19.00	20	19.10	19.05	-19	10,087	-0.19%
2019/05/24	0	0.00	5	19.01	19.00	-5	10,163	-0.05%
2019/05/22	22	19.00	4	18.95	18.95	18	10,146	0.18%
2019/05/21	6	18.99	21	18.90	18.95	-15	10,273	-0.15%
2019/05/20	14	18.81	6	18.88	18.85	8	10,214	0.08%
2019/05/17	0	0.00	2	18.80	18.80	-2	10,205	-0.02%
2019/05/16	4.3	18.78	0	0.00	18.75	4.3	10,203	0.04%
2019/05/15	36	18.85	2	18.85	18.85	34	10,200	0.33%
2019/05/14	21	18.85	23	18.96	19.10	-2	10,188	-0.02%
2019/05/13	3	19.28	13	19.20	19.20	-10	10,044	-0.10%
2019/05/10	38	19.43	14	19.42	19.50	24	10,174	0.24%
2019/05/09	35	19.49	64	19.50	19.35	-29	10,223	-0.28%
2019/05/08	7	19.69	0	0.00	19.65	7	10,250	0.07%
2019/05/07	2	19.65	4	19.83	19.90	-2	10,474	-0.02%
2019/05/06	35	19.62	3	19.60	19.60	32	10,626	0.30%
2019/05/03	10	19.99	4	20.00	20.00	6	10,420	0.06%
2019/05/02	5	19.90	0	0.00	19.90	5	10,420	0.05%
2019/04/30	8	19.90	12	19.87	19.95	-4	10,445	-0.04%
2019/04/29	0	0.00	8	19.88	19.90	-8	10,433	-0.08%
2019/04/26	1	19.75	40	19.83	19.85	-39	10,405	-0.37%
2019/04/25	4	19.80	9	19.76	19.80	-5	10,411	-0.05%
2019/04/24	1	19.85	10	19.85	19.85	-9	10,465	-0.09%
2019/04/23	1	19.55	7	19.57	19.70	-6	10,416	-0.06%
2019/04/22	6	19.74	14.1	19.75	19.70	-8.1	10,346	-0.08%
2019/04/19	0	0.00	18	19.66	19.60	-18	10,338	-0.17%
2019/04/18	3	19.58	8	19.61	19.60	-5	10,344	-0.05%
2019/04/17	9	19.49	7	19.49	19.50	2	10,327	0.02%
2019/04/16	5	19.37	6	19.35	19.35	-1	10,112	-0.01%
2019/04/15	3	19.40	8	19.44	19.45	-5	10,097	-0.05%
2019/04/12	6	19.25	2	19.25	19.25	4	10,076	0.04%
2019/04/11	12	19.45	3	19.60	19.35	9	10,102	0.09%
2019/04/10	5	19.50	7	19.51	19.55	-2	10,053	-0.02%
2019/04/09	2	19.43	12	19.46	19.50	-10	9,955	-0.10%
2019/04/08	33	19.41	61	19.43	19.50	-28	9,935	-0.28%
2019/04/03	11	19.05	8	19.10	19.15	3	9,729	0.03%
2019/04/02	11	19.05	11	19.10	19.10	0	9,683	0.00%
2019/04/01	11	19.08	14	19.10	19.05	-3	9,660	-0.03%
2019/03/29	2	19.03	51	19.04	19.15	-49	9,531	-0.51%
2019/03/28	4	18.95	1	18.95	19.00	3	9,485	0.03%
2019/03/27	3	19.02	40	19.02	19.00	-37	9,500	-0.39%
2019/03/26	22	18.94	2	18.90	18.90	20	9,466	0.21%
2019/03/25	67	18.70	21	18.82	18.85	46	9,456	0.49%
2019/03/22	8	19.00	2	19.10	19.10	6	9,221	0.07%
2019/03/21	2	19.03	0	0.00	19.00	2	9,203	0.02%
2019/03/20	10	18.95	3	18.98	19.00	7	9,270	0.08%
2019/03/19	3	19.03	18	19.04	19.00	-15	9,244	-0.16%
2019/03/18	10	18.89	7	18.96	19.00	3	9,209	0.03%
2019/03/15	9	18.78	2	18.80	18.75	7	9,342	0.07%
2019/03/14	24	18.80	0	0.00	18.80	24	9,137	0.26%
2019/03/13	13.1	18.84	15	18.89	18.90	-1.9	9,307	-0.02%
2019/03/12	22	18.80	11	18.83	18.80	11	9,302	0.12%
2019/03/11	9	18.77	0	0.00	18.75	9	9,316	0.10%
2019/03/08	16	18.81	0	0.00	18.90	16	9,367	0.17%
2019/03/07	1	19.05	14	19.05	19.00	-13	9,522	-0.14%
2019/03/05	24	18.88	1	18.85	18.90	23	9,530	0.24%
2019/03/04	22	18.94	7	18.98	18.95	15	9,568	0.16%
2019/02/27	16	19.00	43	19.02	19.10	-27	9,392	-0.29%
2019/02/26	7	18.74	70	18.82	18.80	-63	9,065	-0.69%
2019/02/25	10	18.41	3	18.45	18.45	7	8,678	0.08%
2019/02/22	12	18.29	0.1	18.35	18.35	11.9	8,646	0.14%
2019/02/21	5.5	18.30	1	18.25	18.30	4.5	8,666	0.05%
2019/02/20	1	18.35	0	0.00	18.30	1	8,696	0.01%
2019/02/19	18	18.27	2	18.33	18.30	16	8,623	0.19%
2019/02/18	4	18.24	14	18.22	18.20	-10	8,650	-0.12%
2019/02/15	17	18.11	0	0.00	18.10	17	8,676	0.20%
2019/02/14	23	18.20	3	18.25	18.15	20	8,603	0.23%
2019/02/13	16	18.33	12	18.30	18.35	4	8,586	0.05%
2019/02/12	10	18.42	2	18.45	18.45	8	8,516	0.09%
2019/02/11	12	18.44	29	18.40	18.50	-17	8,457	-0.20%
2019/01/30	2	18.15	16	18.19	18.20	-14	8,245	-0.17%
2019/01/29	18	18.04	22	18.07	18.10	-4	8,079	-0.05%
2019/01/28	17	17.99	39	18.01	18.10	-22	7,968	-0.28%
2019/01/25	6	17.80	13	17.81	17.80	-7	7,712	-0.09%
2019/01/24	14	17.60	2	17.60	17.65	12	7,551	0.16%
2019/01/23	3	17.57	2	17.60	17.60	1	7,638	0.01%
2019/01/22	7	17.65	0	0.00	17.65	7	7,613	0.09%
2019/01/21	14	17.60	3	17.65	17.65	11	7,579	0.15%
2019/01/18	0	0.00	2	17.55	17.55	-2	7,593	-0.03%
2019/01/17	1	17.50	1	17.55	17.50	0	7,598	0.00%
2019/01/16	12.1	17.50	1	17.50	17.50	11.1	7,636	0.14%
2019/01/15	4	17.50	0	0.00	17.50	4	7,662	0.05%
2019/01/14	13	17.53	0	0.00	17.55	13	7,653	0.17%
2019/01/11	2	17.53	13	17.60	17.60	-11	7,776	-0.14%
2019/01/10	3	17.52	8	17.52	17.55	-5	7,861	-0.06%
2019/01/09	0	0.00	11.3	17.57	17.60	-11.3	7,801	-0.14%
2019/01/08	11	17.35	0	0.00	17.35	11	7,709	0.14%
2019/01/07	7	17.33	6	17.43	17.45	1	7,819	0.01%
2019/01/04	17	17.12	9	17.15	17.10	8	7,823	0.10%
2019/01/03	14.5	17.40	26	17.35	17.40	-11.6	8,101	-0.14%
2019/01/02	0	0.00	15	17.50	17.45	-15	8,116	-0.18%
2018/12/28	1.3	17.45	2	17.55	17.45	-0.7	8,103	-0.01%
2018/12/27	0.1	17.55	0	0.00	17.50	0.1	8,195	0.00%
2018/12/26	2	17.45	0	0.00	17.50	2	8,252	0.02%
2018/12/25	6	17.40	2	17.60	17.60	4	8,225	0.05%
2018/12/24	0	0.00	12	17.48	17.65	-12	8,248	-0.15%
2018/12/22	1	17.40	10	17.50	17.40	-9	8,275	-0.11%
2018/12/21	6	17.43	1	17.45	17.40	5	8,369	0.06%
2018/12/20	12	17.54	3	17.58	17.45	9	8,301	0.11%
2018/12/19	1	17.55	2	17.65	17.65	-1	8,293	-0.01%
2018/12/18	17	17.49	0	0.00	17.50	17	8,287	0.21%
2018/12/17	28	17.57	0	0.00	17.50	28	8,429	0.33%
2018/12/14	26	17.60	15	17.50	17.60	11	8,452	0.13%
2018/12/13	1	17.60	2	17.65	17.80	-1	8,436	-0.01%
2018/12/12	18	17.49	5	17.48	17.55	13	8,415	0.15%
2018/12/11	3	17.35	5	17.45	17.35	-2	8,345	-0.02%
2018/12/10	6	17.35	12	17.40	17.30	-6	8,338	-0.07%
2018/12/07	6	17.50	0	0.00	17.55	6	8,196	0.07%
2018/12/06	11	17.48	0	0.00	17.55	11	8,204	0.13%
2018/12/05	3	17.75	6	17.83	17.80	-3	7,978	-0.04%
2018/12/04	29	17.97	6	17.98	17.90	23	7,972	0.29%
2018/12/03	2	17.83	8	17.89	17.90	-6	7,930	-0.08%
2018/11/30	0	0.00	1	17.70	17.60	-1	7,810	-0.01%
2018/11/29	6	17.60	0	0.00	17.50	6	7,609	0.08%
2018/11/28	3	17.62	1	17.50	17.70	2	7,528	0.03%
2018/11/27	1	17.40	0	0.00	17.65	1	7,466	0.01%
2018/11/26	3	17.47	257	17.65	17.45	-254	7,428	-3.42%	大賣/鉅額交易
2018/11/22	3	17.47	1	17.45	17.40	2	7,448	0.03%
2018/11/21	3	17.45	3	17.42	17.45	0	7,545	0.00%
2018/11/20	9	17.50	2	17.53	17.50	7	7,587	0.09%
2018/11/19	0	0.00	2	17.75	17.70	-2	7,908	-0.03%
2018/11/16	0	0.00	3	17.70	17.70	-3	7,947	-0.04%
2018/11/14	7	17.31	0	0.00	17.35	7	7,966	0.09%
2018/11/13	6	17.37	0	0.00	17.45	6	7,964	0.08%
2018/11/12	6	17.55	12	17.52	17.55	-6	7,977	-0.08%
2018/11/09	2	17.50	24	17.38	17.45	-22	7,957	-0.28%
2018/11/08	4	17.86	5	18.05	17.80	-1	7,919	-0.01%
2018/11/07	3	17.75	5	17.81	17.85	-2	7,877	-0.03%
2018/11/06	0	0.00	5	17.51	17.45	-5	7,924	-0.06%
2018/11/05	1	17.30	1	17.45	17.50	0	8,001	0.00%
2018/11/02	1	17.30	4	17.35	17.35	-3	8,043	-0.04%
2018/11/01	8	17.06	3	17.20	17.20	5	8,172	0.06%
2018/10/31	1	16.90	1	17.05	17.05	0	8,113	0.00%
2018/10/29	2	16.80	9	16.77	16.90	-7	8,124	-0.09%
2018/10/26	16	16.82	1	16.80	16.75	15	8,220	0.18%
2018/10/25	15	16.77	0	0.00	16.85	15	8,255	0.18%
2018/10/24	1	16.95	2	17.00	17.00	-1	8,291	-0.01%
2018/10/23	24	17.07	0	0.00	17.05	24	8,272	0.29%
2018/10/22	12	17.13	0	0.00	17.10	12	8,235	0.15%
2018/10/19	114	17.10	2	17.10	17.15	112	8,188	1.37%	大買/鉅額交易
2018/10/18	156	17.19	1	17.30	17.20	155	8,116	1.91%	大買/鉅額交易
2018/10/17	7	17.49	0	0.00	17.45	7	8,199	0.09%
2018/10/16	6	17.47	5	17.50	17.35	1	8,387	0.01%
2018/10/15	6.1	17.40	9	17.45	17.40	-2.9	8,438	-0.03%
2018/10/12	9	17.40	6	17.58	17.65	3	8,395	0.04%
2018/10/11	35	17.57	259	17.69	17.45	-224	8,529	-2.63%	大賣/鉅額交易
2018/10/09	11	18.45	0	0.00	18.45	11	8,235	0.13%
2018/10/08	7	18.54	0	0.00	18.55	7	8,276	0.08%
2018/10/05	59	18.59	0	0.00	18.50	59	8,319	0.71%
2018/10/04	214	18.67	7	18.65	18.60	207	8,239	2.51%	大買/鉅額交易
2018/10/03	0	0.00	271	18.95	18.90	-271	8,253	-3.28%	大賣/鉅額交易
2018/10/01	20	19.00	0	0.00	19.05	20	8,340	0.24%
2018/09/28	2	18.95	0	0.00	18.95	2	8,335	0.02%
2018/09/27	0	0.00	16	18.87	19.00	-16	8,274	-0.19%
2018/09/26	14	18.67	8	18.75	18.75	6	8,270	0.07%
2018/09/25	115	18.70	0	0.00	18.70	115	8,276	1.39%	大買/鉅額交易
2018/09/21	198	18.70	15	18.80	18.80	183	8,301	2.20%	大買/鉅額交易
2018/09/20	4	18.85	0	0.00	18.90	4	8,244	0.05%
2018/09/19	0	0.00	3	18.95	18.95	-3	8,299	-0.04%
2018/09/18	0	0.00	1	18.85	18.85	-1	8,354	-0.01%
2018/09/14	1	18.80	0	0.00	18.85	1	8,604	0.01%
2018/09/13	0.1	18.85	0	0.00	18.80	0.1	8,637	0.00%
2018/09/12	1.1	18.71	0	0.00	18.75	1.1	8,752	0.01%
2018/09/11	0	0.00	20	18.80	18.75	-20	8,965	-0.22%
2018/09/10	10	18.72	1	18.75	18.65	9	9,576	0.09%
2018/09/07	8	18.88	10	19.00	18.95	-2	9,644	-0.02%
2018/09/06	3	19.05	1	19.00	19.05	2	9,639	0.02%
2018/09/05	6.6	19.17	1	19.10	19.00	5.6	9,722	0.06%
2018/09/04	3	19.27	2	19.28	19.30	1	9,746	0.01%
2018/09/03	6.6	19.22	15	19.25	19.25	-8.4	9,787	-0.09%
2018/08/31	0	0.00	8	19.25	19.25	-8	9,839	-0.08%
2018/08/30	6	19.05	0	0.00	19.10	6	9,885	0.06%
2018/08/29	1	19.10	2	19.15	19.20	-1	9,937	-0.01%
2018/08/28	14	19.11	1	19.20	19.20	13	10,043	0.13%
2018/08/27	2	19.10	14	19.26	19.15	-12	9,975	-0.12%
2018/08/24	14	19.04	6	18.98	19.05	8	10,183	0.08%
2018/08/23	1	18.65	1	18.65	18.65	0	9,863	0.00%
2018/08/22	3	18.67	1	18.65	18.65	2	9,795	0.02%
2018/08/21	11	18.60	0	0.00	18.70	11	9,717	0.11%
2018/08/20	13	18.74	0	0.00	18.60	13	9,674	0.13%
2018/08/17	6	18.84	0	0.00	18.85	6	9,630	0.06%
2018/08/15	2	18.75	2.2	18.80	18.75	-0.2	9,603	0.00%
2018/08/14	10	18.75	0	0.00	18.90	10	9,581	0.10%
2018/08/13	5	18.76	0	0.00	18.75	5	9,580	0.05%
2018/08/10	1.6	18.92	3	19.00	18.90	-1.4	9,501	-0.02%
2018/08/09	0	0.00	4	18.95	19.00	-4	9,414	-0.04%
2018/08/08	7	19.14	55	19.25	19.15	-48	9,413	-0.51%
2018/08/06	1	19.05	0	0.00	19.05	1	9,307	0.01%
2018/08/03	0.3	19.00	0	0.00	19.00	0.3	9,498	0.00%
2018/08/02	2.1	18.98	3	19.00	19.00	-0.9	9,934	-0.01%
2018/08/01	2	19.15	18	19.16	19.15	-16	9,911	-0.16%
2018/07/31	2	18.88	0	0.00	19.00	2	9,834	0.02%
2018/07/30	1	18.85	9	18.84	18.90	-8	9,717	-0.08%
2018/07/27	9	18.84	0	0.00	18.85	9	9,633	0.09%
2018/07/26	6.1	18.81	2	18.95	18.95	4.1	9,639	0.04%
2018/07/25	17.6	18.93	5	18.90	18.90	12.6	9,629	0.13%
2018/07/24	9	18.92	3	18.92	19.00	6	9,781	0.06%
2018/07/23	15.1	18.94	20	18.98	18.95	-5	9,831	-0.05%
2018/07/20	2	19.83	8	19.90	19.85	-6	9,736	-0.06%
2018/07/19	18	19.84	4.6	19.86	19.85	13.4	9,541	0.14%
2018/07/18	7	19.70	11	19.71	19.80	-4	9,519	-0.04%
2018/07/17	20	19.63	10	19.75	19.65	10	9,464	0.11%
2018/07/16	7	19.48	25	19.53	19.50	-18	9,272	-0.19%
2018/07/13	16	19.42	2	19.45	19.40	14	9,235	0.15%
2018/07/12	1	19.25	14	19.37	19.30	-13	9,145	-0.14%
2018/07/11	16	19.20	12	19.15	19.25	4	9,136	0.04%
2018/07/10	8	19.24	4	19.28	19.25	4	9,160	0.04%
2018/07/09	15	18.95	0	0.00	19.00	15	9,217	0.16%
2018/07/06	20.1	18.85	48	18.80	18.80	-27.9	9,303	-0.30%
2018/07/05	28	18.94	0	0.00	18.90	28	9,255	0.30%
2018/07/03	4.2	18.97	0	0.00	18.95	4.2	9,544	0.04%
2018/07/02	0.1	19.10	0	0.00	19.00	0.1	9,607	0.00%
2018/06/29	10	19.08	1	19.05	19.20	9	9,537	0.09%
2018/06/28	39	18.98	25	19.05	18.95	14	9,424	0.15%
2018/06/27	42	19.13	0	0.00	19.10	42	9,332	0.45%
2018/06/26	5.1	19.17	20	19.15	19.25	-15	9,280	-0.16%
2018/06/25	41	19.20	5	19.23	19.20	36	9,177	0.39%
2018/06/22	28.6	19.25	2	19.25	19.25	26.6	9,052	0.29%
2018/06/21	16	19.45	5	19.50	19.45	11	8,920	0.12%
2018/06/20	7.1	19.50	1	19.60	19.55	6.1	8,960	0.07%
2018/06/19	27	19.56	2	19.65	19.60	25	8,889	0.28%
2018/06/15	24	19.55	5	19.85	19.85	19	8,709	0.22%
2018/06/14	16	19.63	0	0.00	19.60	16	8,385	0.19%
2018/06/13	1	19.80	22	19.85	19.80	-21	8,281	-0.25%
2018/06/12	7	19.81	0	0.00	19.80	7	8,365	0.08%
2018/06/11	2	19.95	86	20.05	19.95	-84	8,321	-1.01%
2018/06/08	4	19.96	8	19.98	19.95	-4	8,284	-0.05%
2018/06/06	5.5	20.00	15	19.85	20.00	-9.5	8,225	-0.12%
2018/06/05	2	19.73	6	19.84	19.80	-4	8,152	-0.05%
2018/06/04	7	19.82	4	19.85	19.75	3	8,082	0.04%
2018/06/01	3	19.82	22	19.85	19.80	-19	7,999	-0.24%
2018/05/31	26	19.72	0	0.00	19.70	26	8,012	0.32%
2018/05/30	12	19.77	1	19.85	19.75	11	7,769	0.14%
2018/05/29	0	0.00	4	20.05	20.05	-4	7,812	-0.05%
2018/05/28	1	19.95	1	19.90	19.95	0	7,875	0.00%
2018/05/24	21.2	19.75	0	0.00	19.80	21.2	8,043	0.26%
2018/05/23	14	19.80	3	19.80	19.80	11	8,190	0.13%
2018/05/18	0.2	19.85	2	20.00	19.85	-1.8	8,517	-0.02%
2018/05/17	5.2	19.89	0	0.00	19.85	5.2	8,628	0.06%
2018/05/16	12	19.90	0	0.00	20.05	12	8,686	0.14%
2018/05/15	1	19.90	0	0.00	19.95	1	8,806	0.01%
2018/05/14	7	20.09	11	20.11	20.15	-4	9,130	-0.04%
2018/05/11	50	20.18	61.5	20.19	20.20	-11.5	9,149	-0.13%
2018/05/10	5	19.78	5	19.85	19.80	0	9,003	0.00%
2018/05/09	6	19.20	6	19.38	19.35	0	8,612	0.00%
2018/05/07	14	19.19	0	0.00	19.15	14	8,732	0.16%
2018/05/04	8	19.27	1	19.30	19.20	7	8,783	0.08%
2018/05/03	8.2	19.29	0	0.00	19.25	8.2	8,958	0.09%
2018/04/30	4	19.44	6	19.54	19.40	-2	9,315	-0.02%
2018/04/27	1	19.45	0	0.00	19.45	1	9,199	0.01%
2018/04/26	4	19.55	1	19.55	19.55	3	9,142	0.03%
2018/04/25	0	0.00	8	19.56	19.65	-8	9,077	-0.09%
2018/04/24	31	19.56	0	0.00	19.55	31	9,074	0.34%
2018/04/23	2	19.70	1	19.75	19.80	1	9,066	0.01%
2018/04/20	1	19.85	4	19.85	19.90	-3	9,074	-0.03%
2018/04/19	12	19.71	0	0.00	19.80	12	9,058	0.13%
2018/04/18	2	19.58	1	19.55	19.55	1	9,052	0.01%
2018/04/17	9	19.59	1	19.65	19.60	8	9,185	0.09%
2018/04/16	14	19.71	13	19.72	19.70	1	9,153	0.01%
2018/04/13	34	19.92	3	19.95	19.95	31	9,155	0.34%
2018/04/12	15	19.55	0	0.00	19.50	15	9,032	0.17%
2018/04/11	9.1	19.66	4	19.63	19.65	5.1	8,954	0.06%
2018/04/10	16	19.54	0	0.00	19.55	16	9,028	0.18%
2018/04/09	8	19.53	0	0.00	19.55	8	8,998	0.09%
2018/04/03	8	19.81	10	19.80	19.80	-2	8,842	-0.02%
2018/04/02	2	20.00	1	20.00	20.00	1	8,824	0.01%
2018/03/31	0	0.00	10	19.95	19.95	-10	8,879	-0.11%
2018/03/30	7.3	19.95	0	0.00	19.80	7.3	8,876	0.08%
2018/03/29	10	19.90	0	0.00	19.85	10	8,787	0.11%
2018/03/28	41	19.95	0	0.00	19.95	41	8,697	0.47%
2018/03/27	11.8	20.09	0	0.00	20.05	11.8	8,714	0.13%
2018/03/26	1	19.85	0	0.00	19.95	1	8,670	0.01%
2018/03/23	43	19.83	0	0.00	19.90	43	8,700	0.49%
2018/03/22	9	20.36	10	20.15	20.15	-1	8,694	-0.01%
2018/03/21	12	20.25	0	0.00	20.25	12	8,645	0.14%
2018/03/20	66.3	20.28	10	20.33	20.25	56.3	8,761	0.64%
2018/03/19	5	20.82	11	20.85	20.95	-6	8,526	-0.07%
2018/03/16	8	20.68	4	20.85	20.80	4	8,497	0.05%
2018/03/15	20	20.68	1	20.70	20.60	19	8,391	0.23%
2018/03/14	11	20.65	10	20.70	20.80	1	8,400	0.01%
2018/03/13	24	20.55	5	20.55	20.70	19	8,457	0.22%
2018/03/12	10	20.60	3	20.62	20.65	7	8,523	0.08%
2018/03/09	11	20.34	2	20.38	20.40	9	8,513	0.11%
2018/03/08	0	0.00	1	20.40	20.35	-1	8,510	-0.01%
2018/03/07	5	20.25	1	20.30	20.30	4	8,536	0.05%
2018/03/06	2	20.20	0	0.00	20.20	2	8,642	0.02%
2018/03/05	4	20.09	3	20.15	20.10	1	8,948	0.01%
2018/03/02	1	19.90	2	20.10	20.00	-1	8,935	-0.01%
2018/03/01	2	19.90	14.2	20.18	20.25	-12.2	8,997	-0.14%
2018/02/27	3	20.08	2	20.18	20.10	1	8,903	0.01%
2018/02/26	9	20.21	0	0.00	20.15	9	8,778	0.10%
2018/02/23	7	20.11	5	20.22	20.30	2	8,758	0.02%
2018/02/22	9.1	19.86	0	0.00	19.80	9.1	8,689	0.10%
2018/02/21	1	20.00	3	20.05	20.20	-2	8,691	-0.02%
2018/02/12	13	19.84	0	0.00	19.75	13	8,700	0.15%
2018/02/09	3	19.87	2	19.60	19.85	1	8,770	0.01%
2018/02/08	7	20.11	0	0.00	19.95	7	8,772	0.08%
2018/02/07	21	20.31	4	20.36	20.10	17	8,787	0.19%
2018/02/06	29	19.79	62	19.85	19.80	-33	8,814	-0.37%
2018/02/05	13	20.98	0	0.00	20.90	13	8,541	0.15%
2018/02/02	4	21.60	0	0.00	21.40	4	8,838	0.05%
2018/02/01	13	21.59	10	21.65	21.45	3	8,966	0.03%
2018/01/31	0	0.00	10	21.68	21.70	-10	9,034	-0.11%
2018/01/30	15	21.47	4	21.59	21.35	11	8,911	0.12%
2018/01/29	0	0.00	1	21.50	21.70	-1	8,862	-0.01%
2018/01/26	52	21.74	30	22.10	21.40	22	8,834	0.25%
2018/01/25	7	21.39	61	21.51	21.80	-54	8,693	-0.62%
2018/01/24	2	20.70	1	20.75	20.90	1	8,270	0.01%
2018/01/23	3	20.78	3	20.75	20.85	0	8,710	0.00%
2018/01/22	18	20.69	7	20.87	20.80	11	8,832	0.12%
2018/01/19	31	20.87	11	20.90	20.95	20	8,918	0.22%
2018/01/18	6	20.75	0	0.00	20.80	6	8,934	0.07%
2018/01/16	2	20.40	0	0.00	20.60	2	8,963	0.02%
2018/01/15	12	20.61	2	20.55	20.45	10	8,988	0.11%
2018/01/12	0	0.00	46	20.59	20.60	-46	9,018	-0.51%
2018/01/11	17	20.36	3	20.45	20.30	14	8,971	0.16%
2018/01/10	9	20.69	0	0.00	20.75	9	8,930	0.10%
2018/01/09	44	20.90	0	0.00	20.90	44	9,020	0.49%
2018/01/08	0	0.00	6	21.20	21.25	-6	9,148	-0.07%
2018/01/05	1	20.95	3	21.10	21.10	-2	9,232	-0.02%
2018/01/04	11	20.89	2	20.80	20.90	9	9,393	0.10%
2018/01/03	5	21.02	4	21.00	20.95	1	9,550	0.01%
2018/01/02	3	21.02	6	21.13	21.10	-3	9,509	-0.03%