仁寶 (2324)-群益金鼎-館前券商分點個股進出

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

仁寶

(2324)

可現股當沖

股價
35.75
漲跌
▼0.10
漲幅
-0.28%
成交量
14,850張
產業
上市電腦週邊類股
1824人加入追蹤

立即追蹤
本地時間:14:30

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

仁寶 (2324)籌碼相關－群益金鼎-館前券商分點個股進出

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

群益金鼎-館前券商分點個股進出
群益金鼎-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	7.1	35.75	0	0.00	35.75	7.1	29,813	0.02%
2024/06/13	3.1	35.84	8	35.92	35.85	-4.9	29,810	-0.02%
2024/06/12	1.3	35.53	1	35.45	35.50	0.3	30,293	0.00%
2024/06/11	7	35.77	6	35.68	35.70	1	30,359	0.00%
2024/06/07	2.1	36.21	1	36.40	36.10	1.1	30,372	0.00%
2024/06/06	2.1	36.71	16	36.82	36.35	-13.9	30,722	-0.05%
2024/06/05	11.3	36.56	22	36.31	36.30	-10.7	30,748	-0.03%
2024/06/04	78.1	37.26	51	36.77	36.90	27.1	30,745	0.09%
2024/06/03	15.1	37.52	9	37.71	37.50	6.1	30,451	0.02%
2024/05/31	8	37.07	16	37.09	37.05	-8	30,470	-0.03%
2024/05/30	4.1	37.54	6	37.43	37.15	-1.9	30,247	-0.01%
2024/05/29	4.1	38.11	1	38.05	38.10	3.1	33,697	0.01%
2024/05/28	39.1	38.71	8.1	38.58	38.60	31	33,602	0.09%
2024/05/27	50	39.14	45	39.03	39.30	5	33,649	0.01%
2024/05/24	24.5	38.55	18	38.46	38.50	6.5	33,871	0.02%
2024/05/23	49.5	39.34	40.2	39.01	38.15	9.4	33,266	0.03%
2024/05/22	255	39.44	278.1	38.73	40.30	-23.1	32,107	-0.07%	大買/大賣/
2024/05/21	10	36.29	8	36.46	36.75	2	29,821	0.01%
2024/05/20	4	36.89	4.2	36.94	36.75	-0.2	29,697	0.00%
2024/05/17	10.1	37.09	7	37.00	37.10	3.1	29,730	0.01%
2024/05/16	27.4	37.55	6	37.48	37.45	21.4	29,809	0.07%
2024/05/15	73	37.01	54	37.64	36.55	19	30,121	0.06%
2024/05/14	37	37.58	16.2	37.75	37.35	20.8	30,051	0.07%
2024/05/13	1	36.25	1	36.25	36.50	0	28,937	0.00%
2024/05/10	1	36.15	2	36.10	36.40	-1	29,174	0.00%
2024/05/09	5	35.97	3	36.12	36.25	2	29,187	0.01%
2024/05/07	3	35.05	2	35.13	35.60	1	29,106	0.00%
2024/05/06	2	35.65	4	35.71	35.60	-2	29,050	-0.01%
2024/05/03	2.2	35.46	4	35.78	35.10	-1.8	29,716	-0.01%
2024/05/02	5	34.98	2	35.13	35.05	3	30,087	0.01%
2024/04/29	1	36.35	0	0.00	36.35	1	30,559	0.00%
2024/04/25	1	34.95	0	0.00	35.50	1	32,093	0.00%
2024/04/24	5	35.62	6	35.25	35.50	-1	32,671	0.00%
2024/04/23	2	34.38	1	34.95	34.50	1	32,739	0.00%
2024/04/22	7	34.92	5	34.72	34.20	2	32,862	0.01%
2024/04/18	1	36.05	11	35.95	36.05	-10	32,823	-0.03%
2024/04/17	3	35.50	4	35.48	35.60	-1	33,090	0.00%
2024/04/16	10.1	35.86	2	35.93	35.30	8.1	33,636	0.02%
2024/04/15	1	36.40	10.3	36.50	36.30	-9.3	34,543	-0.03%
2024/04/12	3	36.47	2	36.80	36.40	1	35,140	0.00%
2024/04/11	5	36.49	5	36.59	36.85	0	35,475	0.00%
2024/04/10	0	37.15	0	0.00	36.60	0	36,142	0.00%
2024/04/09	0	0.00	1	36.55	36.45	-1	36,798	0.00%
2024/04/08	10	35.90	0	0.00	35.95	10	37,651	0.03%
2024/04/03	8	36.84	0	0.00	36.55	8	38,743	0.02%
2024/04/02	1	36.80	0	0.00	36.85	1	40,335	0.00%
2024/04/01	6	36.33	5	36.95	36.55	1	42,947	0.00%
2024/03/29	15	35.79	9	35.94	36.20	6	45,500	0.01%
2024/03/28	12	38.15	0	0.00	38.30	12	46,371	0.03%
2024/03/27	1	38.00	0	0.00	38.10	1	47,113	0.00%
2024/03/26	3	38.17	1	38.65	37.90	2	49,405	0.00%
2024/03/25	21	38.83	3.6	38.64	38.55	17.4	53,777	0.03%
2024/03/22	27.1	38.52	27	38.88	38.65	0.1	54,284	0.00%
2024/03/21	6.1	38.23	25	38.38	38.40	-18.9	54,988	-0.03%
2024/03/20	23.1	37.58	7	38.10	37.90	16.1	54,984	0.03%
2024/03/19	1	37.25	8	37.38	37.20	-7	55,002	-0.01%
2024/03/18	7	36.81	3	36.93	36.90	4	55,410	0.01%
2024/03/15	1	36.80	6	36.85	37.00	-5	55,491	-0.01%
2024/03/14	3	36.85	4	36.83	36.65	-1	55,260	0.00%
2024/03/13	7	37.15	7	37.31	36.70	0	55,030	0.00%
2024/03/12	12.2	36.79	16.9	36.54	37.20	-4.7	54,872	-0.01%
2024/03/11	0.1	36.76	8	36.84	36.90	-7.9	54,603	-0.01%
2024/03/08	7.2	36.58	13	36.80	36.65	-5.8	54,474	-0.01%
2024/03/07	16.1	36.52	12	36.78	36.55	4.1	54,118	0.01%
2024/03/06	19	37.83	14	37.58	37.55	5	53,599	0.01%
2024/03/05	3	37.75	29	37.74	37.80	-26	53,461	-0.05%
2024/03/04	120.3	38.80	57	39.47	38.00	63.3	52,965	0.12%	大買/
2024/03/01	3.1	36.64	5.7	36.64	36.70	-2.6	49,312	-0.01%
2024/02/29	8	35.58	9	36.22	36.50	-1	49,162	0.00%
2024/02/27	22	37.01	17	37.66	36.50	5	48,643	0.01%
2024/02/26	1	36.05	3	36.00	36.00	-2	47,815	0.00%
2024/02/23	3	36.68	1	36.20	36.20	2	47,759	0.00%
2024/02/22	3.1	36.81	1	36.60	36.75	2.1	47,852	0.00%
2024/02/21	2	36.65	2	36.55	36.75	0	47,736	0.00%
2024/02/20	3	36.68	0	0.00	36.80	3	47,744	0.01%
2024/02/19	5	36.68	8	36.71	36.90	-3	47,640	-0.01%
2024/02/16	41	36.64	25	36.68	36.85	16	47,432	0.03%
2024/02/15	2.1	35.75	6	35.57	35.80	-4	46,988	-0.01%
2024/02/05	4	35.93	3	36.10	35.90	1	46,768	0.00%
2024/02/02	5	36.32	1	36.05	35.80	4	46,629	0.01%
2024/02/01	1.1	36.28	7	36.19	36.40	-6	46,487	-0.01%
2024/01/31	4.1	35.91	5	35.94	35.85	-1	46,345	0.00%
2024/01/30	4.1	36.28	2	36.35	36.00	2.1	46,228	0.00%
2024/01/29	5.3	36.09	5	35.78	36.35	0.3	46,094	0.00%
2024/01/26	14.4	36.10	11	35.90	35.50	3.4	45,936	0.01%
2024/01/25	3.3	37.34	14.1	37.32	37.20	-10.8	45,153	-0.02%
2024/01/24	10.1	37.16	8	36.89	36.85	2.1	44,784	0.00%
2024/01/23	18.1	37.44	28	37.34	37.55	-10	44,688	-0.02%
2024/01/22	46.1	37.30	40	37.38	37.60	6.1	44,242	0.01%
2024/01/19	21	36.05	12	36.20	36.30	9	43,240	0.02%
2024/01/18	55.5	35.22	27	35.16	34.80	28.5	42,754	0.07%
2024/01/17	6	34.95	6	34.76	34.55	0	42,118	0.00%
2024/01/16	7	35.15	2	35.00	35.00	5	41,998	0.01%
2024/01/15	9	35.71	9	36.28	35.55	0	41,748	0.00%
2024/01/12	2	35.53	16	35.58	35.60	-14	41,713	-0.03%
2024/01/11	2	36.02	8	36.04	36.10	-6	41,571	-0.01%
2024/01/10	23	36.16	14	36.13	35.85	9	41,583	0.02%
2024/01/09	123	37.40	114	37.28	36.95	9	41,042	0.02%	大買/大賣/
2024/01/08	21	37.68	21	37.66	37.75	0	40,032	0.00%
2024/01/05	8	37.11	5	37.24	36.95	3	39,758	0.01%
2024/01/04	24	37.24	26.1	37.35	37.30	-2.1	39,379	-0.01%
2024/01/03	22	38.50	18	38.43	38.10	4	38,862	0.01%
2024/01/02	31.4	39.02	35	39.18	39.55	-3.6	38,130	-0.01%
2023/12/29	180	39.74	77	39.67	39.85	103	37,329	0.28%	大買/鉅額交易
2023/12/28	309	39.74	363	39.23	38.95	-54	36,084	-0.15%	大買/大賣/
2023/12/27	213.6	39.92	156.2	40.03	40.20	57.4	34,511	0.17%	大買/大賣/
2023/12/26	260	38.50	235.2	38.73	39.05	24.9	31,846	0.08%	大買/大賣/
2023/12/25	57	36.93	83	36.94	37.10	-26	29,191	-0.09%
2023/12/22	56	36.39	55	36.24	36.10	1	27,245	0.00%
2023/12/21	151.2	37.05	114	36.80	36.70	37.2	26,262	0.14%	大買/大賣/
2023/12/20	145	36.72	203.5	36.75	37.40	-58.5	23,885	-0.24%	大買/大賣/
2023/12/19	23	33.95	2	34.15	34.00	21	19,249	0.11%
2023/12/18	19	34.91	33	35.00	34.60	-14	18,792	-0.07%
2023/12/15	0	0.00	1	33.20	33.05	-1	17,746	-0.01%
2023/12/14	20.2	33.77	6	33.81	33.65	14.2	17,422	0.08%
2023/12/13	8	33.24	26.5	33.04	33.75	-18.5	16,926	-0.11%
2023/12/12	8	32.22	0.1	32.05	32.00	7.9	16,677	0.05%
2023/12/11	3	32.13	5	32.14	32.20	-2	16,723	-0.01%
2023/12/08	0	0.00	5	31.20	31.20	-5	16,423	-0.03%
2023/12/07	11	31.25	13	31.10	30.95	-2	16,698	-0.01%
2023/12/06	3.1	31.30	4	30.89	31.25	-0.9	16,978	-0.01%
2023/12/05	2	30.35	0	0.00	30.40	2	16,872	0.01%
2023/12/04	0	0.00	1	30.80	30.60	-1	17,041	-0.01%
2023/12/01	6	30.50	0	0.00	30.35	6	17,274	0.03%
2023/11/30	2.1	30.52	1	30.70	30.90	1.1	17,485	0.01%
2023/11/29	4	30.93	0	0.00	30.75	4	17,308	0.02%
2023/11/28	2	30.33	2	30.58	30.65	0	17,447	0.00%
2023/11/27	0	0.00	2	30.55	30.35	-2	18,073	-0.01%
2023/11/22	1	30.70	0	0.00	30.80	1	19,074	0.01%
2023/11/21	2	31.15	0	0.00	31.20	2	19,818	0.01%
2023/11/20	0	0.00	7.5	30.36	30.75	-7.5	20,759	-0.04%
2023/11/17	2	30.25	2	30.33	30.35	0	21,344	0.00%
2023/11/16	33	30.10	33	30.18	30.00	0	22,307	0.00%
2023/11/15	1	30.30	0	0.00	30.25	1	23,218	0.00%
2023/11/14	0	0.00	1	29.90	30.25	-1	24,883	0.00%
2023/11/13	1	30.20	2	30.13	30.10	-1	27,522	0.00%
2023/11/09	1.1	29.60	1	29.75	29.60	0.1	33,727	0.00%
2023/11/08	0.1	30.00	0	0.00	29.95	0.1	35,377	0.00%
2023/11/07	0	0.00	2	29.30	29.40	-2	35,719	-0.01%
2023/11/06	0	0.00	1	29.85	29.80	-1	36,046	0.00%
2023/11/03	120	28.96	120	29.03	28.95	0	36,127	0.00%	大買/大賣/
2023/11/01	2	28.60	1	28.55	28.70	1	36,874	0.00%
2023/10/31	1	28.15	4.1	28.68	28.05	-3.1	37,021	-0.01%
2023/10/27	4	29.35	0	0.00	29.05	4	37,367	0.01%
2023/10/25	4	29.40	0	0.00	29.05	4	38,055	0.01%
2023/10/24	1	29.50	5	29.10	29.45	-4	38,267	-0.01%
2023/10/23	5	28.53	4	28.58	28.45	1	38,367	0.00%
2023/10/18	1	28.60	3	28.72	28.95	-2	40,159	0.00%
2023/10/16	2	29.53	2	29.50	29.50	0	43,130	0.00%
2023/10/13	1	29.95	0	0.00	30.20	1	46,846	0.00%
2023/10/12	1	30.70	22	30.74	30.80	-21	48,229	-0.04%
2023/10/06	0	0.00	1	30.45	30.50	-1	50,264	0.00%
2023/10/05	10	30.80	0	0.00	30.85	10	50,285	0.02%
2023/10/03	2	31.20	1	31.25	30.90	1	50,569	0.00%
2023/10/02	7	30.85	2	31.08	30.90	5	50,758	0.01%
2023/09/28	8	30.80	1	31.25	30.70	7	50,653	0.01%
2023/09/27	1	30.95	0	0.00	31.00	1	50,576	0.00%
2023/09/26	2	30.80	0	0.00	30.70	2	50,905	0.00%
2023/09/25	2	30.58	2	30.75	30.60	0	51,029	0.00%
2023/09/22	2	30.70	0	0.00	30.85	2	51,327	0.00%
2023/09/21	0	0.00	21	30.15	30.55	-21	51,904	-0.04%
2023/09/20	1	30.50	0.2	30.60	30.55	0.8	51,754	0.00%
2023/09/19	1	31.00	5	31.08	30.95	-4	51,653	-0.01%
2023/09/18	7	31.05	7	31.19	31.05	0	51,861	0.00%
2023/09/15	1	31.85	4	31.60	31.80	-3	52,131	-0.01%
2023/09/14	3	31.83	14	31.96	31.85	-11	52,095	-0.02%
2023/09/13	6	31.44	13	31.45	31.40	-7	52,884	-0.01%
2023/09/12	2	31.15	9	31.31	31.35	-7	54,129	-0.01%
2023/09/11	7	30.79	5	30.80	30.80	2	54,301	0.00%
2023/09/08	2	31.78	1	31.75	31.75	1	54,225	0.00%
2023/09/07	2	31.45	1	31.60	31.40	1	54,489	0.00%
2023/09/06	3	31.98	1	32.10	32.00	2	54,459	0.00%
2023/09/05	9	31.93	15	32.04	32.00	-6	54,492	-0.01%
2023/09/04	19	31.55	17	31.62	31.85	2	54,597	0.00%
2023/09/01	4	31.89	9	32.02	31.80	-5	54,596	-0.01%
2023/08/31	14	31.94	5	31.83	31.90	9	54,525	0.02%
2023/08/30	3	33.47	0	0.00	32.90	3	54,063	0.01%
2023/08/29	18	33.15	19	33.39	33.35	-1	54,588	0.00%
2023/08/28	5	32.65	6.6	32.96	33.00	-1.6	54,608	0.00%
2023/08/25	48	33.06	54.1	33.28	33.15	-6.1	55,001	-0.01%
2023/08/24	29.5	34.01	23.3	33.90	33.95	6.1	54,612	0.01%
2023/08/23	30	34.53	26	34.42	34.40	4	54,144	0.01%
2023/08/22	14	35.45	17	35.19	34.75	-3	54,201	-0.01%
2023/08/21	20	35.27	10	35.26	34.65	10	53,634	0.02%
2023/08/18	106.2	35.50	101	35.86	34.75	5.2	53,128	0.01%	大買/大賣/
2023/08/17	196.3	37.08	173.4	36.93	37.00	22.9	51,737	0.04%	大買/大賣/
2023/08/16	96.1	35.03	126	34.96	35.95	-29.9	49,308	-0.06%	大賣/
2023/08/15	181.2	35.52	164.1	35.27	35.80	17.1	47,305	0.04%	大買/大賣/
2023/08/14	81	32.87	105.3	32.92	32.75	-24.3	43,592	-0.06%	大賣/
2023/08/11	1.1	30.62	18	30.80	30.75	-16.9	42,224	-0.04%
2023/08/10	3.1	29.87	1	29.75	30.00	2.1	42,016	0.00%
2023/08/09	1	31.40	3	31.45	31.55	-2	41,821	0.00%
2023/08/08	16	31.23	14.1	31.25	31.40	2	41,932	0.00%
2023/08/07	4	30.96	1	30.95	30.95	3	41,845	0.01%
2023/08/04	1.1	29.90	0	0.00	30.05	1.1	41,764	0.00%
2023/08/02	1	29.51	3	29.53	29.45	-2	41,937	0.00%
2023/08/01	0	0.00	4	30.15	30.30	-4	41,504	-0.01%
2023/07/31	2	30.23	2	31.05	30.45	0	41,356	0.00%
2023/07/28	2.1	31.00	97	30.90	31.30	-94.9	40,709	-0.23%
2023/07/27	3.1	31.22	2	31.55	30.95	1.1	40,510	0.00%
2023/07/26	3	31.20	2	31.53	31.65	1	40,367	0.00%
2023/07/25	12.1	32.19	18	32.09	31.80	-5.9	40,130	-0.01%
2023/07/24	13.1	31.51	15	31.68	31.65	-1.9	39,360	0.00%
2023/07/21	15	30.90	17	30.71	31.05	-2	38,783	-0.01%
2023/07/20	57	30.89	60	30.47	30.45	-3	38,203	-0.01%
2023/07/19	125.3	31.98	103.6	32.18	31.10	21.7	37,560	0.06%	大買/大賣/
2023/07/18	88.6	35.29	108.9	35.16	34.45	-20.2	35,272	-0.06%	大賣/
2023/07/17	42.1	32.35	22.4	32.10	33.55	19.7	31,798	0.06%
2023/07/14	20	30.74	10	30.70	30.50	10	30,673	0.03%
2023/07/13	59.7	31.26	64.5	31.39	30.55	-4.8	30,077	-0.02%
2023/07/12	0	0.00	2	29.35	29.55	-2	28,557	-0.01%
2023/07/11	2	28.63	4	28.85	28.95	-2	28,473	-0.01%
2023/07/10	4.2	28.97	1	28.65	28.70	3.2	28,477	0.01%
2023/07/07	2	29.13	0	0.00	29.20	2	28,339	0.01%
2023/07/06	1	29.85	3	29.83	29.80	-2	28,080	-0.01%
2023/07/05	0	0.00	5	30.38	30.05	-5	27,977	-0.02%
2023/07/04	7	30.19	1	30.25	30.25	6	28,041	0.02%
2023/07/03	15.8	29.59	1	29.70	29.70	14.8	27,839	0.05%
2023/06/30	2	29.08	1	29.25	29.25	1	27,788	0.00%
2023/06/29	83	29.38	84	29.72	29.50	-1	27,774	0.00%
2023/06/28	3	28.95	0	0.00	29.05	3	27,222	0.01%
2023/06/27	2	28.85	1	28.85	28.75	1	27,184	0.00%
2023/06/26	1	28.65	1	29.00	29.10	0	27,173	0.00%
2023/06/21	0	0.00	0.1	29.15	29.35	-0.1	27,009	0.00%
2023/06/20	0	0.00	3	28.72	28.90	-3	26,804	-0.01%
2023/06/19	6.4	28.39	0	0.00	28.55	6.4	26,509	0.02%
2023/06/16	3	29.35	8.3	29.96	29.90	-5.3	25,537	-0.02%
2023/06/15	0	0.00	10	28.50	28.70	-10	24,314	-0.04%
2023/06/14	2	28.78	1	28.85	28.55	1	24,163	0.00%
2023/06/13	0	28.85	3	29.00	29.00	-3	24,213	-0.01%
2023/06/12	1	28.95	1	28.65	28.50	0	23,926	0.00%
2023/06/09	1	28.80	2.1	28.69	28.85	-1.1	23,889	0.00%
2023/06/08	3	28.45	0	0.00	28.20	3	23,909	0.01%
2023/06/07	0	0.00	1.3	28.27	28.45	-1.3	23,649	-0.01%
2023/06/06	0	0.00	0.3	28.00	28.00	-0.3	23,409	0.00%
2023/06/05	102	28.33	0	0.00	28.25	102	23,204	0.44%	大買/鉅額交易
2023/06/02	0	0.00	12.1	28.35	28.40	-12.1	22,916	-0.05%
2023/06/01	0	0.00	2	27.25	27.30	-2	22,195	-0.01%
2023/05/31	102	27.40	0.2	27.45	27.85	101.8	21,705	0.47%	大買/鉅額交易
2023/05/30	102.1	27.60	3.1	27.41	27.55	99	20,963	0.47%	大買/
2023/05/29	5	28.11	14.7	28.40	28.15	-9.7	20,625	-0.05%
2023/05/26	1	27.45	6	27.47	27.55	-5	19,923	-0.03%
2023/05/25	0	0.00	5	27.00	27.35	-5	19,340	-0.03%
2023/05/23	0	0.00	0.2	26.35	26.45	-0.2	18,417	0.00%
2023/05/22	0	0.00	0.1	26.85	26.70	-0.1	18,037	0.00%
2023/05/17	0	0.00	3	26.13	26.35	-3	17,261	-0.02%
2023/05/16	0	0.00	3.1	25.95	26.00	-3.1	16,926	-0.02%
2023/05/12	1	25.75	9.1	25.74	25.85	-8.1	16,744	-0.05%
2023/05/11	1	25.75	9.1	25.74	25.85	-8.1	16,429	-0.05%
2023/05/10	0	0.00	2.1	25.35	25.60	-2.1	16,053	-0.01%
2023/05/09	0	0.00	0.3	25.27	25.35	-0.3	15,868	0.00%
2023/05/08	0	0.00	1	24.35	24.60	-1	15,673	-0.01%
2023/05/05	0	24.15	0	0.00	24.15	0	15,584	0.00%
2023/05/04	0.1	24.25	0	0.00	24.15	0.1	15,642	0.00%
2023/05/03	0	0.00	2.1	24.38	24.40	-2.1	15,683	-0.01%
2023/05/02	1	23.95	2	24.15	24.30	-1	15,828	-0.01%
2023/04/27	0.1	23.85	0	0.00	23.75	0.1	15,757	0.00%
2023/04/26	5.1	23.75	0	0.00	23.75	5.1	15,773	0.03%
2023/04/25	0.1	23.75	0	0.00	23.70	0.1	15,642	0.00%
2023/04/24	1.1	23.91	2	23.85	23.95	-0.9	15,494	-0.01%
2023/04/21	0	24.42	1	24.35	24.40	-1	15,237	-0.01%
2023/04/20	3	24.43	1	24.20	24.15	2	14,956	0.01%
2023/04/19	12	25.68	50.2	25.60	25.65	-38.2	14,496	-0.26%
2023/04/17	1	25.10	0	0.00	25.15	1	13,663	0.01%
2023/04/14	2.2	25.26	0.2	25.50	25.25	2	13,369	0.02%
2023/04/13	1	25.75	4	25.65	25.55	-3	13,242	-0.02%
2023/04/12	0	0.00	1	25.75	25.75	-1	13,085	-0.01%
2023/04/11	5	25.60	0	0.00	25.75	5	12,964	0.04%
2023/04/10	0	0.00	1	25.70	25.65	-1	12,817	-0.01%
2023/04/06	10	25.40	0.1	25.30	25.45	9.9	12,503	0.08%
2023/03/31	7	25.32	11	25.36	25.25	-4	12,322	-0.03%
2023/03/30	0.1	24.95	0	0.00	25.25	0.1	12,469	0.00%
2023/03/29	0	0.00	2	24.75	24.80	-2	12,536	-0.02%
2023/03/28	0	0.00	2	24.70	24.70	-2	12,867	-0.02%
2023/03/27	0	0.00	2	24.80	24.75	-2	13,389	-0.01%
2023/03/23	0	0.00	2.1	24.80	24.85	-2.1	13,642	-0.02%
2023/03/22	0	0.00	0.6	24.65	24.70	-0.6	13,471	0.00%
2023/03/21	2	24.35	0	0.00	24.30	2	13,442	0.01%
2023/03/16	0	0.00	15	23.95	24.20	-15	13,026	-0.12%
2023/03/13	0	0.00	1	24.50	24.65	-1	12,629	-0.01%
2023/03/09	1	24.70	0	0.00	24.75	1	12,385	0.01%
2023/03/08	0.6	24.85	0	0.00	24.80	0.6	12,562	0.00%
2023/03/07	0	0.00	1	24.80	24.85	-1	12,695	-0.01%
2023/03/06	0	0.00	2.3	24.79	24.85	-2.3	12,786	-0.02%
2023/02/24	0	0.00	20	24.20	24.15	-20	12,860	-0.16%
2023/02/23	0	0.00	9.1	24.12	24.15	-9.1	12,846	-0.07%
2023/02/17	20	23.55	0	0.00	23.55	20	13,002	0.15%
2023/02/16	2	23.60	0	0.00	23.50	2	13,193	0.02%
2023/02/14	2	23.50	0	0.00	23.50	2	12,968	0.02%
2023/02/08	0	0.00	0.1	23.55	23.50	-0.1	12,855	0.00%
2023/02/07	0	0.00	1	23.60	23.60	-1	12,873	-0.01%
2023/02/06	0.5	23.30	3	23.30	23.40	-2.5	12,765	-0.02%
2023/02/03	5	23.00	0	0.00	22.95	5	12,554	0.04%
2023/02/01	0	0.00	500	22.81	22.80	-500	12,490	-4.00%	大賣/鉅額交易
2023/01/31	502	22.64	0	0.00	22.60	502	12,547	4.00%	大買/鉅額交易
2023/01/17	0	0.00	3	22.85	22.85	-3	12,125	-0.02%
2023/01/12	3	22.70	0	0.00	22.70	3	12,602	0.02%
2023/01/11	3	22.90	0	0.00	22.90	3	12,773	0.02%
2023/01/10	0	0.00	1.1	23.25	23.25	-1.1	12,964	-0.01%
2023/01/05	0.3	23.00	0	0.00	23.00	0.3	13,362	0.00%
2023/01/04	1	23.25	1	23.25	23.05	0	13,407	0.00%
2023/01/03	0.3	23.10	1	23.20	23.20	-0.8	13,536	-0.01%
2022/12/28	0	0.00	1.7	22.90	22.95	-1.7	13,509	-0.01%
2022/12/26	0	0.00	1	22.95	23.00	-1	13,737	-0.01%
2022/12/22	0	0.00	7	22.85	22.85	-7	14,309	-0.05%
2022/12/19	3	22.70	4.3	22.31	22.85	-1.3	13,870	-0.01%
2022/12/16	0.1	21.79	1	22.00	22.85	-0.9	13,275	-0.01%
2022/12/15	0	21.90	0	0.00	21.90	0	13,197	0.00%
2022/12/09	1	21.75	0	0.00	21.95	1	14,698	0.01%
2022/12/07	1	21.45	1	21.65	21.65	0	14,967	0.00%
2022/12/06	1	21.60	0	0.00	21.70	1	14,916	0.01%
2022/12/02	3	21.50	0	0.00	21.55	3	14,949	0.02%
2022/12/01	0.2	21.65	0	0.00	21.55	0.2	14,917	0.00%
2022/11/30	1	21.55	0	0.00	21.65	1	14,812	0.01%
2022/11/29	0	0.00	1	21.60	21.50	-1	14,615	-0.01%
2022/11/28	1	21.35	0	0.00	21.75	1	14,614	0.01%
2022/11/25	1	21.35	3	21.43	21.60	-2	14,694	-0.01%
2022/11/24	0	0.00	5	21.49	21.85	-5	14,705	-0.03%
2022/11/23	2	20.95	0	0.00	21.05	2	14,700	0.01%
2022/11/22	8	20.82	4	20.91	20.90	4	14,772	0.03%
2022/11/21	4	21.11	0	0.00	21.10	4	14,560	0.03%
2022/11/18	1	21.65	0	0.00	21.65	1	14,424	0.01%
2022/11/17	0	0.00	3	21.45	21.60	-3	14,440	-0.02%
2022/11/16	1	21.85	0	0.00	21.70	1	14,421	0.01%
2022/11/15	5	21.86	3	21.90	21.95	2	14,465	0.01%
2022/11/14	0	0.00	1	22.00	22.00	-1	14,450	-0.01%
2022/11/11	1	22.00	4.3	22.00	22.05	-3.3	14,255	-0.02%
2022/11/07	0	0.00	5	21.45	21.45	-5	14,641	-0.03%
2022/10/28	0	0.00	1	20.80	20.75	-1	14,713	-0.01%
2022/10/27	1	20.65	0	0.00	20.60	1	14,779	0.01%
2022/10/26	1	20.55	0	0.00	20.55	1	14,771	0.01%
2022/10/25	1.6	20.74	0	0.00	20.75	1.6	14,761	0.01%
2022/10/24	0.5	20.81	0	0.00	20.75	0.5	14,776	0.00%
2022/10/20	0	21.07	0	0.00	21.05	0	14,553	0.00%
2022/10/19	0.2	21.20	0	0.00	21.05	0.2	14,367	0.00%
2022/10/18	5	21.20	0	0.00	21.15	5	14,133	0.04%
2022/10/17	0.2	21.28	0	0.00	21.25	0.2	14,114	0.00%
2022/10/14	1	21.55	0	0.00	21.40	1	14,140	0.01%
2022/10/11	2	21.52	0	0.00	21.35	2	14,472	0.01%
2022/10/07	0	0.00	0.3	21.75	21.60	-0.3	14,351	0.00%
2022/10/06	2	21.73	0	0.00	21.70	2	14,403	0.01%
2022/10/05	3	21.73	0	0.00	21.70	3	14,545	0.02%
2022/10/04	0	0.00	5	21.85	21.70	-5	14,551	-0.03%
2022/10/03	1	21.55	8	21.50	21.45	-7	14,387	-0.05%
2022/09/30	4	21.61	1	21.50	21.70	3	14,324	0.02%
2022/09/29	6	21.70	0	0.00	21.75	6	14,197	0.04%
2022/09/28	1.1	21.71	0	0.00	21.70	1.1	14,069	0.01%
2022/09/27	3	21.80	0	0.00	21.80	3	13,909	0.02%
2022/09/26	1.1	22.05	4	21.95	21.90	-2.9	13,779	-0.02%
2022/09/23	1.1	22.11	0.4	22.25	22.10	0.7	13,858	0.01%
2022/09/22	3	22.20	0	0.00	22.05	3	14,166	0.02%
2022/09/21	2	22.33	0	0.00	22.25	2	13,819	0.01%
2022/09/19	0.1	22.50	0	0.00	22.60	0.1	13,130	0.00%
2022/09/16	0	22.50	0	0.00	22.50	0	12,936	0.00%
2022/09/14	1.1	22.55	0	0.00	22.55	1.1	12,235	0.01%
2022/09/08	0	0.00	1	23.00	23.00	-1	12,637	-0.01%
2022/09/07	1	22.40	0	0.00	22.45	1	12,564	0.01%
2022/09/02	1	22.50	0	0.00	22.40	1	12,609	0.01%
2022/09/01	1	22.55	0	0.00	22.65	1	12,518	0.01%
2022/08/31	1	22.75	0	0.00	22.75	1	12,353	0.01%
2022/08/29	1	22.70	2	22.80	22.65	-1	12,292	-0.01%
2022/08/26	0	0.00	5	23.10	23.00	-5	12,167	-0.04%
2022/08/25	0	0.00	3	23.10	23.15	-3	12,192	-0.02%
2022/08/17	0.1	22.60	0.1	22.60	22.60	0	13,083	0.00%
2022/08/16	0	22.43	0	0.00	22.50	0	13,170	0.00%
2022/08/15	2.1	22.57	3	22.45	22.45	-0.9	13,258	-0.01%
2022/08/11	0	0.00	1	23.20	23.25	-1	13,032	-0.01%
2022/08/09	0	0.00	1	23.10	23.10	-1	13,341	-0.01%
2022/08/08	1	23.00	0	0.00	23.10	1	13,627	0.01%
2022/07/29	2	22.80	0	0.00	22.80	2	14,703	0.01%
2022/07/28	0	0.00	1	23.05	23.05	-1	14,760	-0.01%
2022/07/27	25	22.70	25.5	22.90	22.95	-0.5	14,909	0.00%
2022/07/26	0	0.00	7	22.65	22.60	-7	14,942	-0.05%
2022/07/22	0	0.00	5.6	22.50	22.70	-5.6	15,281	-0.04%
2022/07/21	0	0.00	1	22.15	22.40	-1	15,449	-0.01%
2022/07/20	1	22.00	0	0.00	22.10	1	15,553	0.01%
2022/07/19	1	21.80	0	0.00	21.95	1	15,823	0.01%
2022/07/18	0	0.00	1	22.05	21.90	-1	16,960	-0.01%
2022/07/15	0	21.95	0	0.00	21.85	0	17,240	0.00%
2022/07/12	2	21.68	0	0.00	21.85	2	18,063	0.01%
2022/07/11	4	21.88	0	0.00	21.90	4	18,099	0.02%
2022/07/08	0	0.00	0	21.85	21.90	0	18,279	0.00%
2022/07/06	3.3	21.75	1.3	21.47	21.40	2	18,669	0.01%
2022/07/05	1	22.05	0	0.00	22.15	1	18,745	0.01%
2022/07/04	1.2	22.31	0	0.00	22.30	1.2	18,905	0.01%
2022/07/01	1.1	22.36	3	22.40	22.40	-1.9	19,240	-0.01%
2022/06/30	0	0.00	5	22.55	22.75	-5	19,139	-0.03%
2022/06/21	0	0.00	1	22.95	22.95	-1	18,967	-0.01%
2022/06/20	0	0.00	4	22.45	22.35	-4	18,967	-0.02%
2022/06/17	0	0.00	6	22.45	22.55	-6	18,913	-0.03%
2022/06/16	1.2	22.86	0	0.00	22.75	1.2	18,705	0.01%
2022/06/15	0.1	23.00	0	0.00	22.85	0.1	18,990	0.00%
2022/06/09	0	23.15	0	0.00	23.00	0	20,190	0.00%
2022/06/07	0.1	23.10	0	0.00	23.00	0.1	20,200	0.00%
2022/06/06	0	0.00	3	23.20	23.20	-3	20,134	-0.01%
2022/06/01	1	23.10	1	23.35	23.05	0	20,525	0.00%
2022/05/30	1.3	22.95	0	0.00	22.95	1.3	19,828	0.01%
2022/05/26	0.3	22.65	1	22.65	22.50	-0.7	19,786	0.00%
2022/05/24	3	22.20	0	0.00	22.20	3	19,892	0.02%
2022/05/23	1	22.60	1	22.35	22.20	0	19,825	0.00%
2022/05/19	1.1	22.90	1	23.00	22.90	0.1	19,647	0.00%
2022/05/18	0.2	22.90	11	22.99	23.05	-10.8	19,607	-0.06%
2022/05/17	0	0.00	12	22.92	22.90	-12	19,367	-0.06%
2022/05/16	0.2	22.70	1	22.85	23.00	-0.9	19,276	0.00%
2022/05/13	0.2	22.50	6	22.38	22.90	-5.8	19,087	-0.03%
2022/05/12	0.1	22.85	2	22.85	23.00	-1.9	18,806	-0.01%
2022/05/11	0.1	22.90	0	0.00	23.00	0.1	18,636	0.00%
2022/05/10	0	0.00	7.6	22.76	23.05	-7.6	18,654	-0.04%
2022/05/09	2.1	22.67	1	22.65	22.65	1.1	18,542	0.01%
2022/05/06	1	22.50	6	22.60	22.60	-5	18,525	-0.03%
2022/05/05	0.1	22.82	1	22.70	22.55	-0.9	18,546	0.00%
2022/04/29	0.1	22.25	3	22.10	22.25	-2.9	18,661	-0.02%
2022/04/28	12.1	21.93	6	21.84	22.00	6.1	18,851	0.03%
2022/04/27	7	22.06	5	22.00	22.10	2	18,641	0.01%
2022/04/26	1.2	22.48	1	22.60	22.60	0.2	18,406	0.00%
2022/04/25	9.4	22.22	1	22.30	22.20	8.4	18,360	0.05%
2022/04/22	25.2	22.85	0	0.00	22.80	25.2	17,961	0.14%
2022/04/21	17.1	25.32	7	25.41	25.40	10.1	16,765	0.06%
2022/04/20	17	25.26	0	0.00	25.20	17	16,338	0.10%
2022/04/19	6	25.32	2	25.40	25.20	4	16,006	0.03%
2022/04/18	3	25.43	0	0.00	25.40	3	15,785	0.02%
2022/04/15	5.1	25.40	1	25.25	25.45	4.1	15,557	0.03%
2022/04/14	8.1	25.53	0	0.00	25.40	8.1	15,513	0.05%
2022/04/13	1	25.70	1	25.45	25.70	0	15,426	0.00%
2022/04/12	10.2	25.50	0	0.00	25.35	10.2	15,428	0.07%
2022/04/11	3.1	25.61	2	25.65	25.65	1.1	15,208	0.01%
2022/04/08	2	26.20	1	26.15	26.15	1	14,879	0.01%
2022/04/07	2	26.35	0	0.00	26.05	2	14,650	0.01%
2022/04/06	2.1	26.77	0	0.00	26.90	2.1	14,276	0.01%
2022/03/31	3	26.83	1	26.90	26.80	2	14,020	0.01%
2022/03/30	0.2	27.00	0	0.00	26.90	0.2	13,893	0.00%
2022/03/29	0.3	27.10	0.1	27.10	26.95	0.2	14,007	0.00%
2022/03/25	0	0.00	4	26.94	27.00	-4	14,183	-0.03%
2022/03/24	1	26.75	0	0.00	26.90	1	14,299	0.01%
2022/03/23	5	26.80	0	0.00	26.75	5	14,477	0.03%
2022/03/22	1	26.75	2	26.93	27.00	-1	14,460	-0.01%
2022/03/21	4	26.83	0	0.00	26.80	4	14,428	0.03%
2022/03/18	1	26.90	1	26.95	27.00	0	14,336	0.00%
2022/03/17	2.1	26.97	6	27.09	26.80	-3.9	14,138	-0.03%
2022/03/16	0	0.00	7	26.87	27.00	-7	14,342	-0.05%
2022/03/15	0	0.00	1.2	25.80	25.80	-1.2	13,601	-0.01%
2022/03/14	0	0.00	3	25.87	25.90	-3	13,626	-0.02%
2022/03/10	3	25.65	5	25.70	25.70	-2	13,782	-0.01%
2022/03/09	2	25.10	0	0.00	25.30	2	13,886	0.01%
2022/03/08	3	25.00	6	25.13	25.10	-3	13,954	-0.02%
2022/03/07	2.2	25.10	0	0.00	25.35	2.2	13,844	0.02%
2022/03/04	0.1	25.80	0	0.00	25.70	0.1	14,002	0.00%
2022/03/03	0	0.00	2	25.95	25.95	-2	14,031	-0.01%
2022/03/02	0	25.75	4	25.79	25.75	-4	14,040	-0.03%
2022/02/24	1	25.45	2	25.45	25.50	-1	13,889	-0.01%
2022/02/23	0	0.00	1	25.90	25.85	-1	13,790	-0.01%
2022/02/22	5	25.50	0	0.00	25.85	5	13,908	0.04%
2022/02/18	1	25.50	0	0.00	25.75	1	14,037	0.01%
2022/02/17	1	25.35	0	0.00	25.50	1	14,139	0.01%
2022/02/16	1	25.35	0	0.00	25.35	1	14,317	0.01%
2022/02/15	1	25.20	1	25.40	25.25	0	14,661	0.00%
2022/02/14	1	25.45	0	0.00	25.50	1	14,562	0.01%
2022/02/11	1	25.55	0	0.00	25.75	1	14,683	0.01%
2022/02/08	0	0.00	20	25.45	25.55	-20	14,365	-0.14%
2022/02/07	0	0.00	8	25.15	25.15	-8	14,350	-0.06%
2022/01/25	2	25.10	0	0.00	25.25	2	14,108	0.01%
2022/01/21	2	25.20	0	0.00	25.45	2	13,937	0.01%
2022/01/20	1	25.45	0	0.00	25.45	1	13,623	0.01%
2022/01/19	0.1	25.45	0	0.00	25.45	0.1	13,645	0.00%
2022/01/18	5	25.60	1	25.45	25.45	4	13,570	0.03%
2022/01/17	4	25.03	1	25.15	25.30	3	13,371	0.02%
2022/01/14	0.2	25.00	45	25.00	25.15	-44.8	13,448	-0.33%
2022/01/13	2	24.98	2.1	25.00	25.00	-0.1	13,383	0.00%
2022/01/12	65	25.00	200	24.90	24.90	-135	13,374	-1.01%	大賣/鉅額交易
2022/01/10	0	0.00	72	24.76	24.85	-72	13,251	-0.54%
2022/01/07	3.1	24.60	0	0.00	24.75	3.1	13,251	0.02%
2022/01/05	2	24.45	0	0.00	24.55	2	13,282	0.02%
2022/01/04	0	0.00	1	24.40	24.35	-1	13,433	-0.01%
2022/01/03	0	0.00	1	24.15	24.30	-1	13,452	-0.01%
2021/12/30	2	24.20	0	0.00	24.20	2	13,610	0.01%
2021/12/29	0	0.00	2	24.20	24.25	-2	13,801	-0.01%
2021/12/28	3	24.10	3	24.13	24.20	0	13,908	0.00%
2021/12/27	0	0.00	7.9	24.10	24.15	-7.9	14,016	-0.06%
2021/12/24	0.1	24.00	0	0.00	24.05	0.1	14,162	0.00%
2021/12/23	8.5	23.84	0	0.00	23.80	8.5	14,345	0.06%
2021/12/22	2	23.83	0	0.00	24.00	2	14,331	0.01%
2021/12/20	2	23.95	0	0.00	23.90	2	14,237	0.01%
2021/12/17	1	24.00	0	0.00	24.00	1	14,247	0.01%
2021/12/16	2	24.00	0	0.00	24.00	2	14,259	0.01%
2021/12/15	0	0.00	1	23.70	23.75	-1	14,593	-0.01%
2021/12/14	3	23.87	0	23.85	23.85	3	14,837	0.02%
2021/12/13	2	24.20	1	24.20	24.05	1	14,932	0.01%
2021/12/10	0	0.00	1	24.40	24.30	-1	15,016	-0.01%
2021/12/09	30	23.75	100	23.85	24.00	-70	14,564	-0.48%
2021/12/08	0	0.00	6	23.69	23.60	-6	14,393	-0.04%
2021/12/07	100	23.70	0	0.00	23.75	100	14,292	0.70%
2021/12/06	1	23.25	9	23.56	23.85	-8	14,248	-0.06%
2021/12/03	5	23.35	0	0.00	23.30	5	14,120	0.04%
2021/12/02	1	23.35	0	0.00	23.35	1	14,198	0.01%
2021/12/01	0.1	23.35	1	23.50	23.45	-1	14,217	-0.01%
2021/11/30	3	23.33	0.5	23.55	23.15	2.5	14,157	0.02%
2021/11/29	0.5	23.45	1	23.40	23.35	-0.5	13,775	0.00%
2021/11/26	1	23.35	6	23.40	23.40	-5	13,747	-0.04%
2021/11/24	0	0.00	16	23.70	23.75	-16	13,816	-0.12%
2021/11/23	4	23.34	0	0.00	23.55	4	13,803	0.03%
2021/11/22	3	23.42	0	23.55	23.55	3	13,715	0.02%
2021/11/19	6	23.45	0	0.00	23.55	6	13,665	0.04%
2021/11/18	6.1	23.56	1	23.65	23.60	5.1	13,652	0.04%
2021/11/17	5	23.70	0	0.00	23.75	5	13,573	0.04%
2021/11/16	4.1	23.71	0	0.00	23.70	4.1	13,647	0.03%
2021/11/15	7	23.58	4	23.70	23.70	3	13,673	0.02%
2021/11/12	45	23.94	0	0.00	23.90	45	13,587	0.33%
2021/11/11	5	24.07	0	0.00	24.10	5	13,693	0.04%
2021/11/10	20	24.05	0	0.00	24.15	20	13,861	0.14%
2021/11/08	2	24.35	1	24.30	24.40	1	13,820	0.01%
2021/11/04	1	24.30	1	24.45	24.30	0	14,145	0.00%
2021/11/02	0	0.00	2	24.40	24.20	-2	14,152	-0.01%
2021/11/01	4	24.19	0	0.00	24.20	4	14,143	0.03%
2021/10/29	1	24.50	2	24.45	24.45	-1	14,135	-0.01%
2021/10/28	0	0.00	2	24.75	24.85	-2	14,038	-0.01%
2021/10/26	1	24.50	1	24.55	24.60	0	14,283	0.00%
2021/10/25	0	0.00	1	24.40	24.45	-1	14,277	-0.01%
2021/10/22	1	24.20	5	24.26	24.30	-4	14,325	-0.03%
2021/10/20	5	24.02	1	24.00	23.90	4	14,157	0.03%
2021/10/18	1	24.05	1.3	24.09	24.05	-0.3	14,411	0.00%
2021/10/15	0	0.00	2	24.10	24.05	-2	14,547	-0.01%
2021/10/14	0	0.00	2.1	24.29	24.15	-2.1	14,556	-0.01%
2021/10/13	0	0.00	1	24.35	24.10	-1	14,681	-0.01%
2021/10/12	0	0.00	1	24.35	24.10	-1	14,657	-0.01%
2021/10/07	0	0.00	1.1	24.20	24.15	-1.1	14,633	-0.01%
2021/10/06	0	0.00	20	23.70	23.90	-20	14,678	-0.14%
2021/10/04	0	0.00	7	23.51	23.60	-7	14,670	-0.05%
2021/10/01	5	23.30	20	23.34	23.60	-15	14,639	-0.10%
2021/09/30	0.1	23.85	3	23.63	23.60	-3	14,627	-0.02%
2021/09/29	1	23.60	7	23.62	23.85	-6	14,576	-0.04%
2021/09/28	3	23.93	8	24.09	24.00	-5	14,479	-0.03%
2021/09/27	2	24.23	5	24.28	24.30	-3	14,433	-0.02%
2021/09/24	2	24.13	20	24.15	24.15	-18	14,547	-0.12%
2021/09/23	15	24.11	6.1	24.13	24.00	8.9	14,687	0.06%
2021/09/22	4	23.94	6	23.88	24.05	-2	14,591	-0.01%
2021/09/17	1	23.65	0	0.00	23.50	1	14,235	0.01%
2021/09/16	1	23.35	0	0.00	23.60	1	14,007	0.01%
2021/09/15	11	23.43	2	23.45	23.40	9	14,018	0.06%
2021/09/14	0	0.00	1	23.05	23.10	-1	14,051	-0.01%
2021/09/13	0	0.00	1	22.85	22.90	-1	14,292	-0.01%
2021/09/10	0	0.00	3	22.70	22.80	-3	14,456	-0.02%
2021/09/09	0.1	22.65	8	22.71	22.65	-7.9	14,787	-0.05%
2021/09/07	5	22.93	12	22.70	23.00	-7	15,172	-0.05%
2021/09/03	5	22.85	0	0.00	22.80	5	15,320	0.03%
2021/09/02	1	22.70	1	22.60	22.55	0	15,551	0.00%
2021/09/01	0	0.00	0.1	22.90	22.85	-0.1	15,757	0.00%
2021/08/31	3	22.90	0	0.00	22.90	3	15,853	0.02%
2021/08/27	1	22.40	4	22.60	22.60	-3	15,977	-0.02%
2021/08/25	3	22.53	7	22.51	22.55	-4	16,117	-0.02%
2021/08/24	7	22.54	2	22.55	22.55	5	16,090	0.03%
2021/08/23	8	22.54	2.1	22.35	22.35	6	16,045	0.04%
2021/08/20	41	22.34	0	0.00	22.35	41	16,081	0.25%
2021/08/19	10	22.05	15	22.28	22.30	-5	16,144	-0.03%
2021/08/18	3	22.17	2	22.10	22.30	1	15,964	0.01%
2021/08/17	15	22.02	1	22.10	22.30	14	15,900	0.09%
2021/08/16	0	0.00	1	21.80	21.70	-1	15,513	-0.01%
2021/08/13	0	0.00	5	21.75	21.65	-5	16,457	-0.03%
2021/08/11	0	0.00	11	21.77	21.80	-11	16,849	-0.07%
2021/08/10	5	21.75	10	21.85	21.85	-5	17,030	-0.03%
2021/08/09	3.1	21.35	0	0.00	21.40	3.1	17,094	0.02%
2021/08/06	12	21.49	2	21.45	21.45	10	17,339	0.06%
2021/08/05	11	21.50	0	0.00	21.55	11	17,850	0.06%
2021/08/04	2.1	21.40	0	0.00	21.45	2.1	18,453	0.01%
2021/08/03	5	21.50	0	0.00	21.55	5	18,878	0.03%
2021/08/02	0	21.60	5	21.55	21.60	-5	19,120	-0.03%
2021/07/30	0.3	21.62	1.1	21.46	21.60	-0.8	19,314	0.00%
2021/07/28	3	21.68	0	0.00	21.75	3	19,507	0.02%
2021/07/27	0.2	21.87	0	0.00	21.85	0.2	19,971	0.00%
2021/07/26	20	21.85	0	0.00	21.85	20	20,249	0.10%
2021/07/22	1.2	22.00	20	21.85	22.00	-18.8	20,972	-0.09%
2021/07/21	0	22.10	2	22.00	22.00	-2	21,041	-0.01%
2021/07/20	0.1	22.05	0	0.00	22.05	0.1	21,251	0.00%
2021/07/16	1	22.00	5	22.10	22.15	-4	23,230	-0.02%
2021/07/14	11	22.05	0.1	22.15	22.20	10.9	23,724	0.05%
2021/07/13	0	0.00	1	22.15	22.20	-1	23,976	0.00%
2021/07/12	5	22.05	0	0.00	22.10	5	24,047	0.02%
2021/07/09	2.1	22.00	0	0.00	22.10	2.1	24,178	0.01%
2021/07/08	2	22.30	0	0.00	22.30	2	24,248	0.01%
2021/07/07	2	22.23	0	0.00	22.30	2	24,722	0.01%
2021/07/06	2	22.30	1	22.30	22.45	1	24,891	0.00%
2021/07/05	0	0.00	9	22.18	22.25	-9	25,062	-0.04%
2021/07/02	0.3	22.15	0	0.00	22.05	0.3	25,366	0.00%
2021/07/01	10.1	22.06	0	0.00	22.00	10.1	25,664	0.04%
2021/06/30	10	22.35	0	0.00	22.35	10	25,955	0.04%
2021/06/29	0.2	22.10	5	22.05	22.05	-4.8	26,300	-0.02%
2021/06/28	0.1	22.10	0	0.00	22.00	0.1	27,021	0.00%
2021/06/24	5	22.15	0.3	22.20	22.10	4.7	29,580	0.02%
2021/06/23	0.4	22.25	0	0.00	22.10	0.4	29,494	0.00%
2021/06/22	1.2	22.33	0	0.00	22.30	1.2	29,422	0.00%
2021/06/21	2.3	22.62	0	0.00	22.60	2.3	29,223	0.01%
2021/06/18	0.1	23.03	0	0.00	23.05	0.1	29,234	0.00%
2021/06/16	0	0.00	3	22.88	23.00	-3	29,508	-0.01%
2021/06/15	6.3	22.38	11	22.50	22.50	-4.8	29,564	-0.02%
2021/06/10	0.1	22.75	0	0.00	22.85	0.1	29,604	0.00%
2021/06/09	14	23.00	0	0.00	22.95	14	29,422	0.05%
2021/06/08	2	23.13	1	23.10	23.15	1	29,258	0.00%
2021/06/07	2	23.00	0	0.00	23.05	2	29,400	0.01%
2021/06/03	0	23.35	6	23.25	23.40	-6	29,369	-0.02%
2021/06/02	0.9	23.48	0	0.00	23.10	0.9	29,417	0.00%
2021/06/01	0	0.00	7	23.48	23.45	-7	29,497	-0.02%
2021/05/28	0	0.00	1	23.50	23.30	-1	29,823	0.00%
2021/05/27	1	23.34	3	23.22	23.40	-2	30,018	-0.01%
2021/05/26	1.1	23.26	3.9	23.39	23.30	-2.8	30,132	-0.01%
2021/05/25	1.1	23.30	6	23.33	23.35	-4.9	30,387	-0.02%
2021/05/24	1	23.10	1	23.15	23.30	0	30,466	0.00%
2021/05/21	4.1	23.38	10	25.45	23.30	-5.9	30,619	-0.02%
2021/05/20	12.3	23.40	15	23.19	23.15	-2.7	29,730	-0.01%
2021/05/19	3.1	22.76	0	0.00	22.80	3.1	29,611	0.01%
2021/05/18	6	22.55	3	22.70	22.90	3	29,662	0.01%
2021/05/17	1.1	21.71	24	22.10	21.90	-22.9	29,711	-0.08%
2021/05/14	42	22.73	0	0.00	22.70	42	29,477	0.14%
2021/05/13	7.1	22.80	1	22.40	22.95	6.1	29,414	0.02%
2021/05/12	4	22.30	18	22.38	22.35	-14	28,977	-0.05%
2021/05/11	8	23.49	0.1	24.00	23.50	7.9	28,510	0.03%
2021/05/10	0.1	24.15	1	24.15	24.30	-0.9	28,151	0.00%
2021/05/07	0	0.00	1	24.40	24.55	-1	28,250	0.00%
2021/05/06	0	0.00	10.1	24.30	24.30	-10.1	28,595	-0.04%
2021/05/05	0	0.00	15	24.02	23.90	-15	28,795	-0.05%
2021/05/04	0	0.00	2	23.55	23.50	-2	28,742	-0.01%
2021/04/29	2	24.85	16	24.87	25.00	-14	28,268	-0.05%
2021/04/28	3	24.93	12.1	25.13	24.90	-9.1	28,069	-0.03%
2021/04/27	0	0.00	0.1	24.80	24.65	-0.1	28,040	0.00%
2021/04/26	1.1	24.66	0	0.00	24.75	1.1	27,948	0.00%
2021/04/23	17.3	24.59	0	0.00	24.80	17.3	27,869	0.06%
2021/04/22	18	27.62	3.1	27.65	27.40	15	27,381	0.05%
2021/04/21	29	27.59	1.1	27.61	27.80	27.9	26,955	0.10%
2021/04/20	7	27.75	5.1	27.81	27.75	1.9	26,708	0.01%
2021/04/19	39.1	27.33	6	27.69	27.55	33.1	26,542	0.12%
2021/04/16	11	26.91	1	27.15	27.15	10	26,408	0.04%
2021/04/15	3	26.70	0.8	26.74	26.70	2.2	26,404	0.01%
2021/04/14	6.1	26.63	5	26.75	26.70	1.1	26,325	0.00%
2021/04/13	2	26.85	4.3	27.04	26.80	-2.3	26,419	-0.01%
2021/04/12	3	27.22	1	27.30	27.20	2	26,390	0.01%
2021/04/08	4	27.35	3	27.30	27.15	1	26,006	0.00%
2021/04/07	2	27.05	2	27.08	27.10	0	25,692	0.00%
2021/04/06	3	27.23	5	27.19	27.05	-2	25,436	-0.01%
2021/04/01	6	26.75	13	27.19	27.25	-7	24,961	-0.03%
2021/03/31	21	27.21	25.4	27.01	26.70	-4.4	24,340	-0.02%
2021/03/30	49	26.61	43	26.50	27.00	6	23,516	0.03%
2021/03/29	29	25.92	53.4	25.95	26.10	-24.4	21,800	-0.11%
2021/03/26	0	0.00	0.1	23.75	23.75	-0.1	20,833	0.00%
2021/03/25	7.2	23.60	0	0.00	23.70	7.2	20,876	0.03%
2021/03/23	0	0.00	1	23.80	24.00	-1	20,979	0.00%
2021/03/22	2	23.70	1	23.65	23.65	1	21,013	0.00%
2021/03/19	0	0.00	1	23.85	23.85	-1	20,917	0.00%
2021/03/18	7	23.60	2	23.55	23.70	5	20,499	0.02%
2021/03/16	0	0.00	2	23.23	23.30	-2	20,650	-0.01%
2021/03/15	1.2	22.81	10	22.90	22.95	-8.8	20,508	-0.04%
2021/03/12	0	22.95	2	22.85	22.90	-2	21,108	-0.01%
2021/03/11	0	0.00	30	22.95	22.95	-30	21,545	-0.14%
2021/03/10	31	22.76	1	22.75	22.70	30	21,436	0.14%
2021/03/09	0	0.00	0.1	22.55	22.70	-0.1	21,439	0.00%
2021/03/05	0.2	22.35	1	22.10	22.40	-0.8	21,213	0.00%
2021/03/04	1	22.16	20	22.49	22.20	-19	21,379	-0.09%
2021/03/02	0.5	22.21	0	0.00	22.20	0.5	21,078	0.00%
2021/02/26	1	21.75	0	0.00	22.20	1	20,763	0.00%
2021/02/25	30	22.17	8	22.08	22.30	22	20,441	0.11%
2021/02/24	1	21.80	58	21.95	21.90	-57	20,294	-0.28%
2021/02/23	15	21.68	0	0.00	21.75	15	20,153	0.07%
2021/02/22	41	21.84	74	21.90	21.80	-33	19,945	-0.17%
2021/02/19	4	21.70	12	21.61	21.85	-8	19,837	-0.04%
2021/02/18	1	21.70	0	0.00	21.90	1	19,673	0.01%
2021/02/17	2	21.75	0	0.00	21.75	2	19,633	0.01%
2021/02/05	0	0.00	16	21.81	21.90	-16	19,297	-0.08%
2021/02/04	1	21.75	0	0.00	21.80	1	19,223	0.01%
2021/02/03	0	0.00	13	21.75	21.80	-13	19,168	-0.07%
2021/02/02	0	0.00	1	21.60	21.50	-1	19,207	-0.01%
2021/02/01	0	0.00	3	21.42	21.35	-3	19,073	-0.02%
2021/01/29	1	21.45	0	0.00	21.45	1	18,945	0.01%
2021/01/28	3.1	21.75	18	22.12	22.15	-14.9	18,567	-0.08%
2021/01/27	11	22.34	24	22.07	21.80	-13	17,970	-0.07%
2021/01/26	2	21.43	0	0.00	21.40	2	17,454	0.01%
2021/01/25	1	21.25	11	21.22	21.40	-10	17,231	-0.06%
2021/01/21	1	21.05	0	0.00	20.80	1	17,116	0.01%
2021/01/20	7	20.79	3	20.85	20.80	4	17,063	0.02%
2021/01/19	0	0.00	10	21.48	21.50	-10	16,553	-0.06%
2021/01/18	5	21.50	11	21.66	21.55	-6	16,285	-0.04%
2021/01/15	30	22.44	27	22.85	22.25	3	15,964	0.02%
2021/01/14	2	22.33	11	22.14	22.25	-9	15,247	-0.06%
2021/01/13	11.1	21.85	0	0.00	21.80	11.1	14,793	0.08%
2021/01/12	0	0.00	25	21.84	21.65	-25	14,595	-0.17%
2021/01/11	77	21.68	4	21.75	21.80	73	14,313	0.51%
2021/01/08	0	0.00	34	21.00	21.50	-34	14,022	-0.24%
2021/01/07	0	0.00	10	21.08	21.00	-10	13,760	-0.07%
2021/01/06	6	21.00	5	21.80	21.05	1	13,606	0.01%
2021/01/05	31	21.34	30	21.45	21.55	1	13,173	0.01%
2021/01/04	1	20.70	1	20.85	20.80	0	12,853	0.00%
2020/12/30	1	20.75	0	0.00	20.90	1	12,734	0.01%
2020/12/29	0.1	20.85	12	20.75	20.95	-11.9	12,693	-0.09%
2020/12/28	0	0.00	44	20.84	20.80	-44	12,620	-0.35%
2020/12/24	1	20.50	1	20.55	20.40	0	12,651	0.00%
2020/12/23	12	20.35	0	0.00	20.30	12	12,625	0.10%
2020/12/21	15	20.38	0	0.00	20.50	15	12,678	0.12%
2020/12/18	0	0.00	1	20.70	20.70	-1	12,601	-0.01%
2020/12/17	0	0.00	8	20.87	21.00	-8	12,419	-0.06%
2020/12/16	0	0.00	15	20.70	20.85	-15	12,187	-0.12%
2020/12/15	2	20.40	32	20.78	20.50	-30	12,107	-0.25%
2020/12/14	8	20.73	0	0.00	20.60	8	11,954	0.07%
2020/12/11	5	20.60	0	0.00	20.45	5	11,827	0.04%
2020/12/10	5	20.45	0	0.00	20.50	5	11,771	0.04%
2020/12/09	1	20.30	0	0.00	20.50	1	11,429	0.01%
2020/12/08	2	20.23	20	20.30	20.35	-18	11,188	-0.16%
2020/12/07	5	19.75	4	20.01	20.10	1	10,549	0.01%
2020/12/04	0	0.00	10	19.55	19.55	-10	10,110	-0.10%
2020/12/03	0	0.00	10	19.35	19.45	-10	9,979	-0.10%
2020/12/02	0	0.00	2	19.40	19.35	-2	9,941	-0.02%
2020/12/01	0	0.00	20	19.25	19.30	-20	9,993	-0.20%
2020/11/30	11	19.20	0	0.00	19.30	11	10,289	0.11%
2020/11/27	1	19.25	0	0.00	19.25	1	10,617	0.01%
2020/11/23	0.1	19.65	1	19.65	19.70	-1	10,790	-0.01%
2020/11/19	0	0.00	5	19.50	19.50	-5	10,855	-0.05%
2020/11/17	0	0.00	10	19.40	19.40	-10	10,887	-0.09%
2020/11/16	0	0.00	5	19.39	19.40	-5	11,036	-0.05%
2020/11/12	0.1	19.20	0	0.00	19.10	0.1	10,938	0.00%
2020/11/11	0	0.00	2	19.30	19.35	-2	10,973	-0.02%
2020/11/10	0	0.00	4	19.04	19.10	-4	10,799	-0.04%
2020/11/05	2	18.78	0	0.00	18.85	2	10,731	0.02%
2020/11/04	0	0.00	2	18.85	18.70	-2	10,895	-0.02%
2020/11/03	20	18.80	0	0.00	18.75	20	10,939	0.18%
2020/11/02	20	18.70	0	0.00	18.65	20	11,041	0.18%
2020/10/30	1	18.85	4	18.80	18.60	-3	11,214	-0.03%
2020/10/27	16	18.62	0	0.00	18.60	16	11,111	0.14%
2020/10/22	20	18.70	0	0.00	18.50	20	11,314	0.18%
2020/10/21	2	18.55	0	0.00	18.50	2	11,217	0.02%
2020/10/19	5	18.65	5	18.60	18.55	0	11,369	0.00%
2020/10/15	0.1	18.80	1	18.90	18.70	-0.9	11,616	-0.01%
2020/10/14	0	0.00	3	18.85	18.95	-3	11,855	-0.03%
2020/10/13	0	0.00	1	18.75	18.70	-1	12,644	-0.01%
2020/10/12	1	18.70	0	0.00	18.70	1	13,454	0.01%
2020/10/08	10	18.85	100	18.90	18.85	-90	13,774	-0.65%
2020/10/06	10	18.95	2	19.13	19.00	8	14,320	0.06%
2020/10/05	0	19.00	0	0.00	18.90	0	14,469	0.00%
2020/09/30	1	19.15	0	0.00	19.05	1	14,696	0.01%
2020/09/29	1	19.35	8	19.35	19.35	-7	14,990	-0.05%
2020/09/28	8	19.09	4	19.24	19.30	4	15,118	0.03%
2020/09/25	6	18.82	2	18.90	18.90	4	15,290	0.03%
2020/09/24	2	18.85	0	0.00	18.80	2	15,362	0.01%
2020/09/23	1	19.00	0	0.00	19.15	1	15,432	0.01%
2020/09/22	2	19.10	0	0.00	19.10	2	15,484	0.01%
2020/09/21	0	0.00	1	19.70	19.35	-1	15,530	-0.01%
2020/09/16	0	0.00	5	19.45	19.35	-5	15,678	-0.03%
2020/09/15	1	19.45	4.6	19.42	19.45	-3.6	15,849	-0.02%
2020/09/11	5	19.10	2	19.20	19.15	3	16,078	0.02%
2020/09/10	10	19.10	0	0.00	19.10	10	16,183	0.06%
2020/09/09	6	19.05	0	0.00	19.00	6	16,241	0.04%
2020/09/08	5	19.20	11	19.24	19.20	-6	16,220	-0.04%
2020/09/07	2.1	19.25	0	0.00	19.10	2.1	16,361	0.01%
2020/09/04	2	19.00	2	19.00	19.20	0	16,455	0.00%
2020/09/03	11	19.63	5	19.70	19.25	6	16,475	0.04%
2020/09/02	3	19.65	13	19.72	19.60	-10	16,239	-0.06%
2020/09/01	2	18.70	3	18.85	18.85	-1	15,781	-0.01%
2020/08/31	2	18.70	0	0.00	18.50	2	15,761	0.01%
2020/08/28	0	0.00	2	18.80	18.85	-2	15,639	-0.01%
2020/08/27	3	18.75	0	0.00	18.90	3	15,778	0.02%
2020/08/26	0	0.00	2	18.80	18.95	-2	15,771	-0.01%
2020/08/25	51	18.75	7	18.84	18.80	44	15,912	0.28%
2020/08/24	3	18.40	0	0.00	18.45	3	16,007	0.02%
2020/08/21	2	18.30	51	18.28	18.40	-49	16,093	-0.30%
2020/08/20	2	18.35	0	0.00	18.35	2	15,943	0.01%
2020/08/19	1	18.65	0	0.00	18.60	1	15,746	0.01%
2020/08/12	1	18.65	0	0.00	18.65	1	15,674	0.01%
2020/08/11	10	18.93	1	19.00	18.80	9	15,679	0.06%
2020/08/06	2	18.70	0	0.00	18.75	2	15,887	0.01%
2020/08/05	0.1	18.65	0	0.00	18.60	0.1	15,880	0.00%
2020/08/04	6	18.49	0	0.00	18.45	6	15,828	0.04%
2020/08/03	101	18.35	0	0.00	18.35	101	15,804	0.64%	大買/鉅額交易
2020/07/31	100	18.50	0	0.00	18.65	100	15,733	0.64%
2020/07/30	108	18.34	0	0.00	18.45	108	15,632	0.69%	大買/鉅額交易
2020/07/29	1	18.25	0	0.00	18.25	1	15,560	0.01%
2020/07/27	3	18.50	0	0.00	18.35	3	15,768	0.02%
2020/07/21	0	0.00	102	18.85	18.85	-102	15,918	-0.64%	大賣/鉅額交易
2020/07/20	1	18.50	0	0.00	18.50	1	15,865	0.01%
2020/07/17	109	18.50	4	18.43	18.40	105	15,815	0.66%	大買/鉅額交易
2020/07/16	1	20.05	2	20.05	20.00	-1	15,249	-0.01%
2020/07/15	6	20.22	10	20.22	20.20	-4	14,580	-0.03%
2020/07/14	12	20.20	1	20.35	20.10	11	14,213	0.08%
2020/07/13	0	0.00	18	20.28	20.25	-18	14,007	-0.13%
2020/07/10	8	20.01	0	0.00	20.00	8	13,953	0.06%
2020/07/09	1	20.45	2	20.45	20.15	-1	13,924	-0.01%
2020/07/08	0	0.00	0.1	20.30	20.40	-0.1	13,653	0.00%
2020/07/06	0	0.00	2	19.95	20.05	-2	13,210	-0.02%
2020/07/03	3	19.95	0	0.00	19.80	3	13,180	0.02%
2020/07/02	0	0.00	14	19.79	19.95	-14	13,274	-0.11%
2020/07/01	0	0.00	2	19.60	19.55	-2	13,300	-0.02%
2020/06/30	2	19.33	3	19.30	19.25	-1	13,330	-0.01%
2020/06/24	1	19.45	0	0.00	19.45	1	13,556	0.01%
2020/06/19	10	19.58	4	19.70	19.50	6	13,614	0.04%
2020/06/17	0	0.00	4	19.35	19.35	-4	13,523	-0.03%
2020/06/16	0	0.00	8	19.26	19.15	-8	13,735	-0.06%
2020/06/15	1	19.00	0	0.00	18.90	1	14,173	0.01%
2020/06/12	0	0.00	10	19.05	18.90	-10	14,423	-0.07%
2020/06/11	0	0.00	15	19.20	19.10	-15	14,618	-0.10%
2020/06/10	3	19.20	0	0.00	19.10	3	14,741	0.02%
2020/06/08	0	0.00	2	19.25	19.20	-2	15,383	-0.01%
2020/06/05	1	19.05	0	0.00	19.10	1	15,240	0.01%
2020/06/04	1	19.00	0	0.00	19.05	1	15,404	0.01%
2020/06/03	0	0.00	3	19.10	19.00	-3	15,658	-0.02%
2020/06/02	0	0.00	1	19.00	19.00	-1	15,664	-0.01%
2020/05/29	10	18.55	0	0.00	19.10	10	15,590	0.06%
2020/05/28	1	18.55	0	0.00	18.40	1	15,346	0.01%
2020/05/27	0	0.00	1	18.65	18.65	-1	15,425	-0.01%
2020/05/25	3	18.40	0	0.00	18.45	3	15,499	0.02%
2020/05/22	3	18.43	0	0.00	18.40	3	15,530	0.02%
2020/05/20	1	18.50	0	0.00	18.50	1	15,472	0.01%
2020/05/14	1	18.60	0	0.00	18.60	1	15,371	0.01%
2020/05/13	2	18.95	10	19.00	19.00	-8	15,291	-0.05%
2020/05/11	1	18.90	0	0.00	18.80	1	15,188	0.01%
2020/05/08	0	0.00	1	18.80	18.80	-1	15,081	-0.01%
2020/05/07	3	18.70	0	0.00	18.70	3	15,020	0.02%
2020/05/06	9	18.59	0	0.00	18.65	9	14,995	0.06%
2020/05/04	6	18.62	0	0.00	18.60	6	14,921	0.04%
2020/04/30	12	19.03	0	0.00	19.10	12	14,818	0.08%
2020/04/29	0	0.00	7	19.05	19.10	-7	14,753	-0.05%
2020/04/28	1	19.00	2	19.00	18.95	-1	14,786	-0.01%
2020/04/24	0	0.00	100	18.70	18.55	-100	14,964	-0.67%
2020/04/22	0	0.00	3	18.55	18.70	-3	14,782	-0.02%
2020/04/21	3	18.32	3	18.45	18.45	0	14,599	0.00%
2020/04/20	2	18.68	0	0.00	18.70	2	14,385	0.01%
2020/04/17	1	18.70	0	0.00	18.70	1	14,279	0.01%
2020/04/16	50	18.70	0	0.00	18.85	50	14,118	0.35%
2020/04/15	50	18.85	14	18.80	18.85	36	13,974	0.26%
2020/04/14	0	0.00	1	18.40	18.55	-1	13,737	-0.01%
2020/04/13	1	18.25	0	0.00	18.35	1	13,580	0.01%
2020/04/08	1	18.10	0	0.00	18.10	1	13,490	0.01%
2020/04/07	2	18.03	1	18.25	18.10	1	13,391	0.01%
2020/04/01	1	17.75	5	17.74	17.75	-4	12,974	-0.03%
2020/03/31	11	17.69	2	17.85	17.30	9	12,808	0.07%
2020/03/30	1	17.00	0	0.00	17.30	1	12,491	0.01%
2020/03/26	1	17.20	1	17.30	17.20	0	12,348	0.00%
2020/03/25	2	17.15	2.5	17.14	17.15	-0.5	12,456	0.00%
2020/03/24	2	16.65	6	16.48	16.40	-4	12,272	-0.03%
2020/03/23	3	15.50	0	0.00	15.50	3	12,403	0.02%
2020/03/20	4	16.11	12	16.19	16.20	-8	12,425	-0.06%
2020/03/19	4	15.91	3	15.73	15.70	1	12,163	0.01%
2020/03/18	2	16.38	19	16.49	16.50	-17	11,735	-0.14%
2020/03/17	1	16.60	1	16.50	16.50	0	11,487	0.00%
2020/03/16	3	16.83	1	16.75	16.75	2	11,272	0.02%
2020/03/13	2	16.80	4	16.73	17.10	-2	11,112	-0.02%
2020/03/12	3	17.40	2.1	17.29	17.20	0.9	10,597	0.01%
2020/03/11	1	17.85	2	17.85	17.85	-1	10,275	-0.01%
2020/03/10	2	17.70	1	17.90	17.90	1	10,250	0.01%
2020/03/09	1.1	17.91	1	18.00	17.90	0.1	10,060	0.00%
2020/03/06	1	18.00	1	18.05	18.05	0	9,760	0.00%
2020/03/05	3	18.12	2	18.15	18.15	1	9,657	0.01%
2020/03/04	1	18.10	2	18.18	18.20	-1	9,640	-0.01%
2020/03/02	3.1	18.10	2	18.10	18.10	1.1	9,672	0.01%
2020/02/27	1	18.25	3	18.32	18.45	-2	10,656	-0.02%
2020/02/26	0	0.00	2	18.35	18.40	-2	10,624	-0.02%
2020/02/25	0	0.00	1	18.20	18.20	-1	10,569	-0.01%
2020/02/24	1	18.30	0	0.00	18.30	1	10,610	0.01%
2020/02/21	0	0.00	0.6	18.45	18.45	-0.6	10,687	-0.01%
2020/02/20	6	18.41	0	0.00	18.40	6	10,780	0.06%
2020/02/19	3	18.40	0	0.00	18.35	3	10,867	0.03%
2020/02/18	1.2	18.41	0	0.00	18.40	1.2	10,882	0.01%
2020/02/17	0	0.00	2	18.50	18.55	-2	10,889	-0.02%
2020/02/12	1	18.50	0	0.00	18.55	1	11,234	0.01%
2020/02/11	0.1	18.50	0	0.00	18.40	0.1	11,281	0.00%
2020/02/10	1	18.30	1	18.40	18.40	0	11,380	0.00%
2020/02/07	2	18.45	1	18.55	18.55	1	11,651	0.01%
2020/02/05	4	18.36	6	18.36	18.40	-2	12,620	-0.02%
2020/02/04	1.1	18.26	0	0.00	18.40	1.1	12,713	0.01%
2020/02/03	1.2	18.07	0	0.00	18.15	1.2	12,822	0.01%
2020/01/30	0	0.00	2	18.50	18.35	-2	12,702	-0.02%
2020/01/20	0.1	19.10	1	19.10	19.10	-0.9	12,399	-0.01%
2020/01/17	0	0.00	5	18.95	19.00	-5	12,351	-0.04%
2020/01/15	0	0.00	4	19.00	19.00	-4	12,507	-0.03%
2020/01/13	5	18.80	6	18.86	18.90	-1	12,635	-0.01%
2020/01/08	2	18.68	0	0.00	18.60	2	13,033	0.02%
2020/01/07	2	18.78	1	18.80	18.75	1	13,095	0.01%
2020/01/06	1	18.75	0	0.00	18.90	1	13,147	0.01%
2020/01/03	1	18.80	3	18.92	18.90	-2	13,223	-0.02%
2019/12/30	0	0.00	10	18.90	18.95	-10	13,279	-0.08%
2019/12/25	1.1	18.90	5	19.00	18.95	-4	13,347	-0.03%
2019/12/24	1	18.95	1	18.95	18.95	0	13,375	0.00%
2019/12/23	2	18.98	1	18.95	19.00	1	13,349	0.01%
2019/12/20	3	18.92	0	0.00	19.00	3	13,328	0.02%
2019/12/19	0	0.00	0	18.90	18.95	0	13,215	0.00%
2019/12/18	2	18.80	1	19.00	19.00	1	13,142	0.01%
2019/12/17	7	18.92	1	19.00	19.00	6	12,963	0.05%
2019/12/13	0	0.00	2	18.75	18.85	-2	12,756	-0.02%
2019/12/12	0	0.00	13	18.70	18.75	-13	12,662	-0.10%
2019/12/11	3	18.67	1	18.70	18.70	2	12,643	0.02%
2019/12/10	7	18.76	16	18.75	18.75	-9	12,621	-0.07%
2019/12/09	7	18.80	0	0.00	18.90	7	12,554	0.06%
2019/12/06	7	18.90	0	0.00	18.85	7	12,692	0.06%
2019/12/03	0	0.00	1	18.65	18.80	-1	12,693	-0.01%
2019/12/02	1	18.65	1	18.70	18.70	0	12,720	0.00%
2019/11/29	1	18.70	1	18.80	18.80	0	12,669	0.00%
2019/11/28	0	0.00	3	18.83	18.90	-3	12,702	-0.02%
2019/11/27	7	18.80	0	0.00	18.70	7	12,805	0.05%
2019/11/26	0	0.00	1	18.75	18.75	-1	12,767	-0.01%
2019/11/22	0	0.00	8	18.87	18.90	-8	11,714	-0.07%
2019/11/21	10	18.80	0	0.00	18.90	10	11,761	0.09%
2019/11/19	11	18.94	0	0.00	18.90	11	11,818	0.09%
2019/11/18	0	0.00	10	18.65	18.90	-10	11,891	-0.08%
2019/11/15	10	18.55	0	0.00	18.55	10	11,897	0.08%
2019/11/13	2	18.35	0	0.00	18.30	2	12,032	0.02%
2019/11/12	1.9	18.50	0	0.00	18.45	1.9	12,326	0.02%
2019/11/08	10	18.80	11	18.80	18.80	-1	12,197	-0.01%
2019/11/06	3	18.77	1	18.80	18.70	2	11,995	0.02%
2019/11/05	9	19.06	2	18.98	19.05	7	11,818	0.06%
2019/10/31	0	0.00	1	18.25	18.20	-1	11,039	-0.01%
2019/10/30	1	18.15	0.1	18.20	18.20	0.9	10,954	0.01%
2019/10/29	1	18.25	0	0.00	18.25	1	10,925	0.01%
2019/10/28	0	0.00	2	18.35	18.30	-2	10,823	-0.02%
2019/10/25	0.1	18.30	0	0.00	18.30	0.1	10,722	0.00%
2019/10/24	1	18.25	7.2	18.25	18.25	-6.2	10,714	-0.06%
2019/10/23	1	18.20	0	0.00	18.25	1	10,716	0.01%
2019/10/22	3	18.10	13	18.20	18.10	-10	10,629	-0.09%
2019/10/21	0	0.00	5	18.00	18.10	-5	10,523	-0.05%
2019/10/18	0	0.00	1	18.05	17.90	-1	10,529	-0.01%
2019/10/17	0	0.00	1	17.80	17.90	-1	10,518	-0.01%
2019/10/16	1	17.85	0	0.00	17.85	1	10,294	0.01%
2019/10/15	0	0.00	10	17.80	17.80	-10	10,153	-0.10%
2019/10/09	5	17.80	1	17.85	17.70	4	10,220	0.04%
2019/10/07	10	17.80	0	0.00	17.80	10	10,323	0.10%
2019/09/27	1	17.95	0	0.00	17.90	1	10,344	0.01%
2019/09/26	1	18.10	0	0.00	18.05	1	10,328	0.01%
2019/09/25	0	0.00	1	18.20	18.10	-1	10,315	-0.01%
2019/09/24	1	18.40	1	18.40	18.30	0	10,386	0.00%
2019/09/20	0	0.00	5	18.05	18.05	-5	10,415	-0.05%
2019/09/19	1	18.20	1	18.20	18.20	0	10,277	0.00%
2019/09/17	1	18.25	2	18.28	18.30	-1	10,361	-0.01%
2019/09/16	1	18.25	1	18.35	18.35	0	10,594	0.00%
2019/09/12	1	18.30	1	18.45	18.40	0	10,709	0.00%
2019/09/11	6	18.10	3.1	18.10	18.20	2.9	10,735	0.03%
2019/09/10	5	18.05	1	18.10	18.10	4	10,699	0.04%
2019/09/09	5	18.22	0	0.00	18.25	5	10,562	0.05%
2019/09/06	3	18.20	0	0.00	18.20	3	10,503	0.03%
2019/09/05	0	0.00	1	18.30	18.10	-1	10,408	-0.01%
2019/09/03	10	18.00	0	0.00	17.90	10	10,260	0.10%
2019/09/02	3	18.05	2.6	18.04	18.05	0.4	10,403	0.00%
2019/08/30	0	0.00	4	17.89	17.95	-4	10,282	-0.04%
2019/08/29	0	0.00	1	17.80	17.80	-1	10,150	-0.01%
2019/08/28	1	17.55	1	17.65	17.65	0	10,077	0.00%
2019/08/27	20	17.65	5	17.60	17.60	15	10,051	0.15%
2019/08/26	3	17.45	0	0.00	17.50	3	10,022	0.03%
2019/08/23	0	0.00	1	17.70	17.70	-1	10,014	-0.01%
2019/08/22	11	17.48	2	17.50	17.50	9	10,016	0.09%
2019/08/21	2	17.80	3	17.63	17.55	-1	10,063	-0.01%
2019/08/20	16	17.72	2	17.65	17.65	14	9,838	0.14%
2019/08/19	4	18.00	0	0.00	17.80	4	9,671	0.04%
2019/08/16	1	17.70	0	0.00	17.85	1	9,614	0.01%
2019/08/14	3	18.28	1	18.35	18.15	2	9,001	0.02%
2019/08/06	2	18.30	2	18.45	18.55	0	9,133	0.00%
2019/08/05	2	18.70	2	18.65	18.60	0	9,144	0.00%
2019/08/02	1	18.75	1	18.90	18.85	0	9,185	0.00%
2019/08/01	1	19.05	1	18.95	18.95	0	9,134	0.00%
2019/07/31	1	19.10	1	19.10	19.10	0	9,115	0.00%
2019/07/30	1	19.15	1	19.25	19.25	0	9,084	0.00%
2019/07/29	0	0.00	2	19.25	19.25	-2	9,269	-0.02%
2019/07/26	3	19.20	0	0.00	19.15	3	9,295	0.03%
2019/07/25	0	0.00	3	19.38	19.45	-3	9,238	-0.03%
2019/07/23	7	19.21	1	19.25	19.25	6	9,258	0.06%
2019/07/22	1	19.05	0	0.00	19.05	1	9,252	0.01%
2019/07/17	1	19.30	0	0.00	19.30	1	9,302	0.01%
2019/07/16	2	19.50	2	19.60	19.50	0	9,336	0.00%
2019/07/15	12	19.37	14	19.31	19.45	-2	9,360	-0.02%
2019/07/12	0	0.00	125	20.45	20.45	-125	9,324	-1.34%	大賣/鉅額交易
2019/07/11	5	20.37	7	20.40	20.35	-2	9,311	-0.02%
2019/07/10	0	0.00	5.1	20.25	20.25	-5.1	9,354	-0.05%
2019/07/09	0	0.00	10	20.30	20.30	-10	9,387	-0.11%
2019/07/08	1	20.40	0	0.00	20.30	1	9,347	0.01%
2019/07/04	0	0.00	10	20.50	20.55	-10	9,477	-0.11%
2019/07/03	1	20.55	0	0.00	20.45	1	9,512	0.01%
2019/07/02	2	20.55	0	0.00	20.60	2	9,677	0.02%
2019/07/01	1	20.55	11	20.60	20.50	-10	9,702	-0.10%
2019/06/28	1	20.35	3	20.35	20.35	-2	9,609	-0.02%
2019/06/27	6	20.30	1	20.30	20.25	5	9,603	0.05%
2019/06/26	0	0.00	1	20.20	20.20	-1	9,611	-0.01%
2019/06/25	4	20.08	2	20.00	20.00	2	9,611	0.02%
2019/06/21	2	20.10	2	20.20	20.15	0	9,617	0.00%
2019/06/19	0	0.00	3	20.00	20.00	-3	9,485	-0.03%
2019/06/18	10.7	19.89	0	0.00	19.90	10.7	9,322	0.12%
2019/06/17	2	19.80	2	19.80	19.80	0	9,375	0.00%
2019/06/13	2	19.80	2	19.80	19.90	0	9,478	0.00%
2019/06/11	0	0.00	11	19.95	19.95	-11	9,714	-0.11%
2019/06/10	12.3	19.84	7	19.78	19.85	5.3	9,677	0.05%
2019/06/06	1	19.60	6	19.60	19.60	-5	9,560	-0.05%
2019/06/05	0	0.00	4	19.60	19.60	-4	9,583	-0.04%
2019/06/03	3	19.37	5	19.48	19.45	-2	9,660	-0.02%
2019/05/31	0	0.00	4	19.51	19.65	-4	9,709	-0.04%
2019/05/30	3	19.15	5	19.40	19.40	-2	9,586	-0.02%
2019/05/29	0	0.00	2	19.15	19.15	-2	9,717	-0.02%
2019/05/28	2	19.05	0	0.00	19.05	2	10,020	0.02%
2019/05/24	3	19.05	0	0.00	19.00	3	10,163	0.03%
2019/05/23	4	19.00	0	0.00	19.00	4	10,196	0.04%
2019/05/21	0	0.00	4	18.98	18.95	-4	10,273	-0.04%
2019/05/20	1	18.80	0	0.00	18.85	1	10,214	0.01%
2019/05/17	1	18.80	0	0.00	18.80	1	10,205	0.01%
2019/05/16	4	18.80	4	18.83	18.75	0	10,203	0.00%
2019/05/15	7	18.92	2	18.85	18.85	5	10,200	0.05%
2019/05/14	9	18.89	14	19.08	19.10	-5	10,188	-0.05%
2019/05/13	9	19.34	0	0.00	19.20	9	10,044	0.09%
2019/05/10	0	19.50	0	0.00	19.50	0	10,174	0.00%
2019/05/09	1	19.45	1	19.35	19.35	0	10,223	0.00%
2019/05/08	1	19.65	3	19.68	19.65	-2	10,250	-0.02%
2019/05/07	0	0.00	3	19.90	19.90	-3	10,474	-0.03%
2019/05/06	4	19.85	4	19.60	19.60	0	10,626	0.00%
2019/05/03	1	20.00	2	20.00	20.00	-1	10,420	-0.01%
2019/05/02	0	0.00	5	20.00	19.90	-5	10,420	-0.05%
2019/04/30	9	19.88	6	19.93	19.95	3	10,445	0.03%
2019/04/26	1	19.75	47.9	19.75	19.85	-46.9	10,405	-0.45%
2019/04/24	1	19.85	2	19.85	19.85	-1	10,465	-0.01%
2019/04/23	3	19.65	5	19.70	19.70	-2	10,416	-0.02%
2019/04/22	1	19.70	3	19.73	19.70	-2	10,346	-0.02%
2019/04/19	2	19.60	10	19.60	19.60	-8	10,338	-0.08%
2019/04/18	1	19.45	5	19.62	19.60	-4	10,344	-0.04%
2019/04/17	8	19.43	5	19.50	19.50	3	10,327	0.03%
2019/04/16	11	19.30	0	0.00	19.35	11	10,112	0.11%
2019/04/15	17	19.33	3.2	19.40	19.45	13.8	10,097	0.14%
2019/04/12	1	19.35	3	19.25	19.25	-2	10,076	-0.02%
2019/04/11	6	19.47	7	19.40	19.35	-1	10,102	-0.01%
2019/04/10	0	0.00	30	19.56	19.55	-30	10,053	-0.30%
2019/04/09	21	19.43	0	0.00	19.50	21	9,955	0.21%
2019/04/08	5	19.45	4	19.30	19.50	1	9,935	0.01%
2019/04/03	3	19.08	2	19.15	19.15	1	9,729	0.01%
2019/04/02	2	19.05	0	0.00	19.10	2	9,683	0.02%
2019/04/01	3	19.05	1	19.10	19.05	2	9,660	0.02%
2019/03/27	1	19.00	0	0.00	19.00	1	9,500	0.01%
2019/03/26	5	18.90	0	0.00	18.90	5	9,466	0.05%
2019/03/25	7	18.75	0	0.00	18.85	7	9,456	0.07%
2019/03/22	0	0.00	1	19.05	19.10	-1	9,221	-0.01%
2019/03/20	1	18.95	2	18.95	19.00	-1	9,270	-0.01%
2019/03/14	3	18.85	0	0.00	18.80	3	9,137	0.03%
2019/02/27	0	0.00	2	19.05	19.10	-2	9,392	-0.02%
2019/02/26	0	0.00	5	18.71	18.80	-5	9,065	-0.06%
2019/02/21	1	18.25	10	18.30	18.30	-9	8,666	-0.10%
2019/02/13	10	18.35	2	18.50	18.35	8	8,586	0.09%
2019/02/12	2	18.45	0	0.00	18.45	2	8,516	0.02%
2019/02/11	1	18.45	2	18.45	18.50	-1	8,457	-0.01%
2019/01/30	0	0.00	3	18.15	18.20	-3	8,245	-0.04%
2019/01/29	1	18.00	2	18.15	18.10	-1	8,079	-0.01%
2019/01/28	0	0.00	7	17.97	18.10	-7	7,968	-0.09%
2019/01/24	0	0.00	5	17.60	17.65	-5	7,551	-0.07%
2019/01/14	2	17.60	0	0.00	17.55	2	7,653	0.03%
2019/01/09	0	0.00	145	17.55	17.60	-145	7,801	-1.86%	大賣/鉅額交易
2019/01/07	8	17.40	0	0.00	17.45	8	7,819	0.10%
2019/01/03	0	0.00	50	17.35	17.40	-50	8,101	-0.62%
2018/12/26	50	17.60	0	0.00	17.50	50	8,252	0.61%
2018/12/25	1	17.40	0	0.00	17.60	1	8,225	0.01%
2018/12/21	0	0.00	1	17.45	17.40	-1	8,369	-0.01%
2018/12/17	1	17.50	0	0.00	17.50	1	8,429	0.01%
2018/12/06	50	17.65	0	0.00	17.55	50	8,204	0.61%
2018/12/05	56	17.79	12	17.78	17.80	44	7,978	0.55%
2018/12/04	50	18.00	0	0.00	17.90	50	7,972	0.63%
2018/12/03	0	0.00	6	17.85	17.90	-6	7,930	-0.08%
2018/11/23	15	17.37	0	0.00	17.50	15	7,428	0.20%
2018/11/21	1	17.50	0	0.00	17.45	1	7,545	0.01%
2018/11/20	3	17.60	0	0.00	17.50	3	7,587	0.04%
2018/11/14	10	17.30	0	0.00	17.35	10	7,966	0.13%
2018/11/13	2	17.30	0	0.00	17.45	2	7,964	0.03%
2018/11/12	1	17.50	0	0.00	17.55	1	7,977	0.01%
2018/11/06	2	17.53	0	0.00	17.45	2	7,924	0.03%
2018/10/31	5	17.05	5	16.95	17.05	0	8,113	0.00%
2018/10/29	0	0.00	4	16.75	16.90	-4	8,124	-0.05%
2018/10/26	1	16.90	0.2	16.95	16.75	0.8	8,220	0.01%
2018/10/22	1	17.20	0	0.00	17.10	1	8,235	0.01%
2018/10/19	5	17.10	0	0.00	17.15	5	8,188	0.06%
2018/10/12	2	17.50	0	0.00	17.65	2	8,395	0.02%
2018/10/04	3	18.63	0	0.00	18.60	3	8,239	0.04%
2018/09/21	3	18.75	0	0.00	18.80	3	8,301	0.04%
2018/09/19	1	18.95	2	18.95	18.95	-1	8,299	-0.01%
2018/09/18	2	18.75	0	0.00	18.85	2	8,354	0.02%
2018/09/10	1	18.70	0	0.00	18.65	1	9,576	0.01%
2018/09/07	2	18.90	0	0.00	18.95	2	9,644	0.02%
2018/08/31	0	0.00	1	19.15	19.25	-1	9,839	-0.01%
2018/08/29	2	19.10	2	19.10	19.20	0	9,937	0.00%
2018/08/28	2	19.10	0	0.00	19.20	2	10,043	0.02%
2018/08/27	2	19.20	3	19.15	19.15	-1	9,975	-0.01%
2018/08/24	3	19.00	3	18.85	19.05	0	10,183	0.00%
2018/08/23	2	18.55	0	0.00	18.65	2	9,863	0.02%
2018/08/22	63	18.63	0	0.00	18.65	63	9,795	0.64%
2018/08/15	52	18.79	0	0.00	18.75	52	9,603	0.54%
2018/08/14	0	0.00	1	18.90	18.90	-1	9,581	-0.01%
2018/08/10	10	18.90	0	0.00	18.90	10	9,501	0.11%
2018/08/02	4	19.00	0	0.00	19.00	4	9,934	0.04%
2018/08/01	4	19.19	0	0.00	19.15	4	9,911	0.04%
2018/07/26	5	18.80	0	0.00	18.95	5	9,639	0.05%
2018/07/20	0	0.00	89	19.86	19.85	-89	9,736	-0.91%
2018/07/19	7	19.81	0	0.00	19.85	7	9,541	0.07%
2018/07/18	2	19.70	0	0.00	19.80	2	9,519	0.02%
2018/07/10	0	0.00	2	19.23	19.25	-2	9,160	-0.02%
2018/06/26	0	0.00	0.2	19.25	19.25	-0.2	9,280	0.00%
2018/06/25	0	0.00	0	19.20	19.20	0	9,177	0.00%
2018/06/22	2	19.25	0	0.00	19.25	2	9,052	0.02%
2018/06/20	2	19.55	0	0.00	19.55	2	8,960	0.02%
2018/06/19	1	19.60	0	0.00	19.60	1	8,889	0.01%
2018/06/13	0	0.00	0.3	19.80	19.80	-0.3	8,281	0.00%
2018/06/12	1	19.85	0	0.00	19.80	1	8,365	0.01%
2018/06/11	2	20.00	0	0.00	19.95	2	8,321	0.02%
2018/06/06	0	0.00	2	20.00	20.00	-2	8,225	-0.02%
2018/06/01	2	19.80	0.1	19.80	19.80	1.9	7,999	0.02%
2018/05/30	2	19.90	0	0.00	19.75	2	7,769	0.03%
2018/05/24	0	0.00	5	19.80	19.80	-5	8,043	-0.06%
2018/05/11	0	0.00	4	20.03	20.20	-4	9,149	-0.04%
2018/05/10	0	0.00	4	19.78	19.80	-4	9,003	-0.04%
2018/05/03	3	19.40	0	0.00	19.25	3	8,958	0.03%
2018/04/24	2	19.60	0	0.00	19.55	2	9,074	0.02%
2018/04/19	0	0.00	0	19.80	19.80	0	9,058	0.00%
2018/04/18	0	0.00	1	19.60	19.55	-1	9,052	-0.01%
2018/04/16	13	19.80	0	0.00	19.70	13	9,153	0.14%
2018/04/13	0	0.00	2	19.90	19.95	-2	9,155	-0.02%
2018/04/12	2	19.60	0	0.00	19.50	2	9,032	0.02%
2018/04/10	0	0.00	1	19.60	19.55	-1	9,028	-0.01%
2018/04/09	10	19.55	0	0.00	19.55	10	8,998	0.11%
2018/03/30	22	19.83	0	0.00	19.80	22	8,876	0.25%
2018/03/29	5	19.90	0	0.00	19.85	5	8,787	0.06%
2018/03/23	10	19.85	0	0.00	19.90	10	8,700	0.11%
2018/03/22	11	20.16	0	0.00	20.15	11	8,694	0.13%
2018/03/20	5	20.15	0	0.00	20.25	5	8,761	0.06%
2018/03/12	0	0.00	3	20.65	20.65	-3	8,523	-0.04%
2018/03/01	0	0.00	15	20.25	20.25	-15	8,997	-0.17%
2018/02/27	0	0.00	10	20.10	20.10	-10	8,903	-0.11%
2018/02/22	10	19.90	0	0.00	19.80	10	8,689	0.12%
2018/02/21	0	0.00	0.5	20.20	20.20	-0.5	8,691	-0.01%
2018/02/09	10	19.90	0	0.00	19.85	10	8,770	0.11%
2018/02/08	1	20.00	0	0.00	19.95	1	8,772	0.01%
2018/02/06	1	20.30	0	0.00	19.80	1	8,814	0.01%
2018/02/05	3	21.00	5	20.95	20.90	-2	8,541	-0.02%
2018/01/30	8	21.46	0	0.00	21.35	8	8,911	0.09%
2018/01/29	0	0.00	10	21.65	21.70	-10	8,862	-0.11%
2018/01/26	8	22.09	20.2	22.05	21.40	-12.2	8,834	-0.14%
2018/01/25	11	21.53	49	21.64	21.80	-38	8,693	-0.44%
2018/01/23	1	20.70	0	0.00	20.85	1	8,710	0.01%
2018/01/19	20	20.95	0	0.00	20.95	20	8,918	0.22%
2018/01/17	15	20.70	0	0.00	20.80	15	8,968	0.17%
2018/01/12	0	0.00	0	20.50	20.60	0	9,018	0.00%
2018/01/11	7	20.65	0	0.00	20.30	7	8,971	0.08%
2018/01/10	0	0.00	13	20.78	20.75	-13	8,930	-0.15%
2018/01/03	10	21.00	0	0.00	20.95	10	9,550	0.10%