仁寶 (2324)-群益金鼎-鳳山券商分點個股進出

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

仁寶

(2324)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

仁寶 (2324)籌碼相關－群益金鼎-鳳山券商分點個股進出

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-鳳山券商分點個股進出
群益金鼎-鳳山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	4	37.53	1	37.85	37.20	3	18,638	0.02%
2024/11/21	5	36.65	3	36.85	37.05	2	18,269	0.01%
2024/11/20	1	36.70	0.1	36.70	36.90	0.9	18,301	0.00%
2024/11/19	2	36.95	3.1	37.20	36.95	-1.1	18,098	-0.01%
2024/11/18	1	38.15	3	38.28	37.15	-2	17,771	-0.01%
2024/11/15	14	38.00	2	38.45	37.50	12	17,133	0.07%
2024/11/14	0	0.00	4.1	38.13	38.10	-4.1	16,754	-0.02%
2024/11/13	14	37.94	74.5	38.15	37.85	-60.5	16,150	-0.37%
2024/11/12	54	36.86	105	37.18	36.85	-51	15,117	-0.34%	大賣/
2024/11/11	102	37.51	6	37.43	37.50	96	14,819	0.65%	大買/
2024/11/08	5.1	37.63	1	37.65	37.55	4.1	14,730	0.03%
2024/11/07	4	38.05	24	38.18	38.15	-20	14,401	-0.14%
2024/11/06	0	0.00	2.2	36.52	36.20	-2.2	13,695	-0.02%
2024/11/05	0	0.00	7	36.25	36.40	-7	13,639	-0.05%
2024/11/04	21	36.16	31	36.22	36.05	-10	13,833	-0.07%
2024/11/01	2	34.30	1	35.55	36.10	1	14,244	0.01%
2024/10/29	1.1	35.70	5.3	35.82	36.00	-4.1	14,476	-0.03%
2024/10/28	0	0.00	13	36.32	36.30	-13	14,617	-0.09%
2024/10/25	0	0.00	9	36.12	36.20	-9	14,759	-0.06%
2024/10/24	0	0.00	5	36.00	35.80	-5	15,077	-0.03%
2024/10/22	0	36.00	7	35.99	36.20	-7	15,611	-0.04%
2024/10/21	0	0.00	1	35.65	36.00	-1	15,834	-0.01%
2024/10/18	0	0.00	6	35.78	35.50	-6	16,017	-0.04%
2024/10/17	8.1	35.70	1.1	35.48	35.50	7	16,027	0.04%
2024/10/16	3	34.80	1	34.90	35.00	2	15,954	0.01%
2024/10/15	1	35.00	3	35.20	35.10	-2	15,977	-0.01%
2024/10/14	2	34.73	15	34.79	34.75	-13	15,997	-0.08%
2024/10/11	0	0.00	0.1	34.70	34.90	-0.1	16,152	0.00%
2024/10/09	15	34.47	5	34.41	34.50	10	16,284	0.06%
2024/10/08	2	33.95	0	0.00	33.95	2	16,579	0.01%
2024/10/07	0.1	34.15	6	34.19	34.20	-5.9	16,709	-0.04%
2024/10/04	1	33.90	0	0.00	33.95	1	16,858	0.01%
2024/10/01	0	34.20	18	34.09	34.50	-18	16,703	-0.11%
2024/09/30	1	33.50	3	33.55	33.30	-2	16,742	-0.01%
2024/09/27	1	33.50	5	33.58	33.50	-4	16,868	-0.02%
2024/09/26	3	33.68	0	0.00	33.30	3	17,130	0.02%
2024/09/25	1	33.60	5	33.91	33.90	-4	17,253	-0.02%
2024/09/24	1	33.50	2	33.95	33.85	-1	17,319	-0.01%
2024/09/20	1	33.70	1	33.95	33.50	0	17,646	0.00%
2024/09/19	4	33.91	2	33.90	33.75	2	17,663	0.01%
2024/09/18	7	33.23	2.2	33.41	33.30	4.8	17,999	0.03%
2024/09/16	0	0.00	10.2	34.10	34.15	-10.2	18,385	-0.06%
2024/09/12	0	0.00	1	33.20	33.60	-1	19,100	-0.01%
2024/09/11	1.5	32.70	0	0.00	32.60	1.5	19,126	0.01%
2024/09/10	0	0.00	2	33.10	32.65	-2	19,176	-0.01%
2024/09/06	6	32.15	1	32.60	32.75	5	19,256	0.03%
2024/09/05	3	32.23	2.2	32.58	32.00	0.8	19,392	0.00%
2024/09/04	22.2	31.53	5	32.10	31.95	17.2	19,592	0.09%
2024/09/03	0	0.00	29	33.17	32.90	-29	19,516	-0.15%
2024/08/30	5	33.44	10	33.19	33.20	-5	20,149	-0.02%
2024/08/29	2	33.45	0	0.00	33.40	2	20,901	0.01%
2024/08/28	1	33.20	2	33.20	33.25	-1	21,468	0.00%
2024/08/27	13	33.38	1	33.30	33.65	12	22,180	0.05%
2024/08/26	0	0.00	3	33.82	33.75	-3	22,427	-0.01%
2024/08/23	0	0.00	2	33.00	32.85	-2	22,611	-0.01%
2024/08/22	5	33.20	7	33.24	33.20	-2	23,085	-0.01%
2024/08/21	6.3	32.71	105	32.85	32.75	-98.7	23,513	-0.42%	大賣/
2024/08/20	0	0.00	25	32.51	32.50	-25	24,137	-0.10%
2024/08/19	10	32.39	2	32.28	32.05	8	25,473	0.03%
2024/08/16	2	32.40	5	32.50	32.30	-3	27,966	-0.01%
2024/08/15	2	32.30	12	32.19	32.00	-10	28,084	-0.04%
2024/08/14	117	31.73	2.1	32.16	31.70	114.9	27,997	0.41%	大買/鉅額交易
2024/08/12	0	0.00	6.3	30.81	31.25	-6.3	28,024	-0.02%
2024/08/09	9	30.82	11	30.89	30.85	-2	28,409	-0.01%
2024/08/08	2	30.00	5	30.17	30.05	-3	29,532	-0.01%
2024/08/07	7	30.56	6.1	30.75	30.95	0.9	29,376	0.00%
2024/08/06	5.1	29.67	5.1	29.26	29.55	0	29,469	0.00%
2024/08/05	8.2	30.42	6	29.82	29.55	2.2	29,491	0.01%
2024/08/02	1	31.80	1	31.65	31.65	0	29,226	0.00%
2024/08/01	6.1	31.97	12	32.29	32.40	-5.9	29,304	-0.02%
2024/07/31	3	31.55	0	0.00	31.45	3	29,136	0.01%
2024/07/30	3.2	31.19	3	31.58	31.75	0.2	28,954	0.00%
2024/07/29	1	31.75	0	0.00	31.60	1	29,087	0.00%
2024/07/26	37.1	32.60	38	32.68	32.60	-1	28,783	0.00%
2024/07/23	11	33.22	11	33.19	33.05	0	28,558	0.00%
2024/07/22	5.1	32.41	3.6	32.72	32.45	1.4	28,407	0.00%
2024/07/19	28.3	33.98	0	0.00	33.60	28.3	28,168	0.10%
2024/07/17	0	0.00	1	34.85	34.60	-1	28,178	0.00%
2024/07/15	1	35.10	0	0.00	34.65	1	28,591	0.00%
2024/07/12	0	0.00	6	35.43	35.50	-6	28,538	-0.02%
2024/07/11	2	35.33	2	35.55	35.30	0	28,452	0.00%
2024/07/10	17	35.15	16	35.01	34.90	1	28,581	0.00%
2024/07/09	5	34.24	2	34.35	34.10	3	28,263	0.01%
2024/07/08	8	34.54	5	34.55	34.60	3	28,296	0.01%
2024/07/05	3	34.73	12	35.08	34.80	-9	28,337	-0.03%
2024/07/04	9.5	34.67	6	34.82	34.30	3.5	28,464	0.01%
2024/07/03	0	0.00	0	34.20	34.65	0	28,199	0.00%
2024/07/02	12.3	33.93	20	33.92	33.80	-7.7	28,239	-0.03%
2024/07/01	7	34.36	1	34.45	34.30	6	28,193	0.02%
2024/06/28	5	34.85	1	35.00	34.70	4	28,308	0.01%
2024/06/27	2	34.75	3	34.88	34.80	-1	28,413	0.00%
2024/06/26	1	35.20	0	0.00	35.15	1	29,366	0.00%
2024/06/25	14	34.95	0	0.00	35.20	14	29,515	0.05%
2024/06/24	11	35.35	3	35.58	35.25	8	29,260	0.03%
2024/06/21	5	36.00	0	0.00	35.85	5	29,159	0.02%
2024/06/20	2	36.10	1	36.25	36.25	1	28,916	0.00%
2024/06/19	12	36.20	3	36.22	36.20	9	29,081	0.03%
2024/06/18	0	0.00	3	36.15	36.05	-3	29,054	-0.01%
2024/06/17	1.1	35.60	1	35.95	35.85	0.1	29,574	0.00%
2024/06/14	2.1	35.68	0	0.00	35.75	2.1	29,813	0.01%
2024/06/13	14	35.91	2	35.85	35.85	12	29,810	0.04%
2024/06/12	2	35.45	11	35.45	35.50	-9	30,293	-0.03%
2024/06/11	33	35.69	0	0.00	35.70	33	30,359	0.11%
2024/06/07	7	36.24	0	0.00	36.10	7	30,372	0.02%
2024/06/06	4	36.54	5	36.56	36.35	-1	30,722	0.00%
2024/06/05	15.4	36.49	6	36.50	36.30	9.4	30,748	0.03%
2024/06/04	66	37.30	31	37.07	36.90	35	30,745	0.11%
2024/06/03	38.3	37.60	17.1	37.68	37.50	21.2	30,451	0.07%
2024/05/31	3	37.13	12	36.99	37.05	-9	30,470	-0.03%
2024/05/30	18	37.51	0	0.00	37.15	18	30,247	0.06%
2024/05/29	9	38.09	4	38.06	38.10	5	33,697	0.01%
2024/05/28	16	38.74	6	38.78	38.60	10	33,602	0.03%
2024/05/27	20	38.90	40.1	39.09	39.30	-20.1	33,649	-0.06%
2024/05/24	23	38.58	27	38.39	38.50	-4	33,871	-0.01%
2024/05/23	55	39.08	54	39.65	38.15	1	33,266	0.00%
2024/05/22	155	39.90	217.1	39.77	40.30	-62.1	32,107	-0.19%	大買/大賣/
2024/05/21	5	36.32	1	36.70	36.75	4	29,821	0.01%
2024/05/20	2	36.80	2	36.98	36.75	0	29,697	0.00%
2024/05/17	6	37.18	1	36.90	37.10	5	29,730	0.02%
2024/05/16	7	37.52	18.2	37.58	37.45	-11.2	29,809	-0.04%
2024/05/15	28	37.74	10	37.65	36.55	18	30,121	0.06%
2024/05/14	16	37.78	41.2	37.88	37.35	-25.2	30,051	-0.08%
2024/05/13	0	36.30	2	36.25	36.50	-2	28,937	-0.01%
2024/05/10	8	35.98	8	36.18	36.40	0	29,174	0.00%
2024/05/09	4	36.04	4	36.16	36.25	0	29,187	0.00%
2024/05/08	3	35.87	0	0.00	36.00	3	29,033	0.01%
2024/05/07	5	35.06	7	35.31	35.60	-2	29,106	-0.01%
2024/05/06	2	35.68	3	35.82	35.60	-1	29,050	0.00%
2024/05/03	3	35.20	13	35.75	35.10	-10	29,716	-0.03%
2024/05/02	15	35.13	3.2	35.21	35.05	11.8	30,087	0.04%
2024/04/30	3	35.95	2	36.05	35.80	1	30,122	0.00%
2024/04/29	2	36.35	0	0.00	36.35	2	30,559	0.01%
2024/04/26	0	0.00	1	35.95	36.00	-1	31,554	0.00%
2024/04/25	2	34.95	3	35.17	35.50	-1	32,093	0.00%
2024/04/24	0	0.00	1	35.45	35.50	-1	32,671	0.00%
2024/04/23	1	34.60	0	0.00	34.50	1	32,739	0.00%
2024/04/22	2	34.73	8	34.76	34.20	-6	32,862	-0.02%
2024/04/19	11.1	35.48	2	35.55	35.30	9.1	32,811	0.03%
2024/04/18	0	0.00	2	36.00	36.05	-2	32,823	-0.01%
2024/04/17	1	35.70	0	0.00	35.60	1	33,090	0.00%
2024/04/16	8	35.48	33	35.30	35.30	-25	33,636	-0.07%
2024/04/15	5	36.47	1.1	36.45	36.30	3.9	34,543	0.01%
2024/04/12	2.1	36.51	3.1	36.75	36.40	-1	35,140	0.00%
2024/04/11	20.1	36.85	5.1	36.79	36.85	15	35,475	0.04%
2024/04/10	6	36.83	5	36.87	36.60	1	36,142	0.00%
2024/04/09	0	0.00	12	36.50	36.45	-12	36,798	-0.03%
2024/04/08	18	35.91	1	36.20	35.95	17	37,651	0.05%
2024/04/03	4	36.70	3	36.90	36.55	1	38,743	0.00%
2024/04/02	5.1	36.85	3	36.98	36.85	2.1	40,335	0.01%
2024/04/01	3.2	36.22	10	36.60	36.55	-6.8	42,947	-0.02%
2024/03/29	36	35.75	21	36.07	36.20	15	45,500	0.03%
2024/03/28	12	38.13	12	38.19	38.30	0	46,371	0.00%
2024/03/27	5	38.05	0	0.00	38.10	5	47,113	0.01%
2024/03/26	7	38.12	19	38.01	37.90	-12	49,405	-0.02%
2024/03/25	6	38.64	3.1	38.88	38.55	2.9	53,777	0.01%
2024/03/22	3.1	38.90	14	38.67	38.65	-10.9	54,284	-0.02%
2024/03/21	29	38.31	4	38.43	38.40	25	54,988	0.05%
2024/03/20	10	38.18	14	38.08	37.90	-4	54,984	-0.01%
2024/03/19	6	37.20	5	37.39	37.20	1	55,002	0.00%
2024/03/18	1	36.75	1	36.95	36.90	0	55,410	0.00%
2024/03/15	7	37.06	13	36.98	37.00	-6	55,491	-0.01%
2024/03/14	4	36.66	2.2	36.68	36.65	1.8	55,260	0.00%
2024/03/13	4	37.15	2	37.25	36.70	2	55,030	0.00%
2024/03/12	4	36.36	10	36.73	37.20	-6	54,872	-0.01%
2024/03/11	1	36.70	1	36.81	36.90	0	54,603	0.00%
2024/03/08	15	36.76	9	36.79	36.65	6	54,474	0.01%
2024/03/07	13.1	36.62	67.1	36.42	36.55	-54	54,118	-0.10%
2024/03/06	2	37.58	39.1	37.89	37.55	-37.1	53,599	-0.07%
2024/03/05	15.2	38.02	32	37.70	37.80	-16.8	53,461	-0.03%
2024/03/04	293	39.60	311	39.35	38.00	-18	52,965	-0.03%	大買/大賣/
2024/03/01	5	36.66	3	36.50	36.70	2	49,312	0.00%
2024/02/29	25	35.77	24	36.29	36.50	1	49,162	0.00%
2024/02/27	37	36.94	41.1	37.14	36.50	-4.1	48,643	-0.01%
2024/02/26	4.4	36.11	1	36.05	36.00	3.4	47,815	0.01%
2024/02/23	12.2	36.72	9	36.99	36.20	3.2	47,759	0.01%
2024/02/22	8.2	36.66	2.5	36.74	36.75	5.7	47,852	0.01%
2024/02/21	3	36.63	3.3	36.59	36.75	-0.3	47,736	0.00%
2024/02/20	5	36.78	78	36.72	36.80	-73	47,744	-0.15%
2024/02/19	11.3	36.53	11	36.55	36.90	0.3	47,640	0.00%
2024/02/16	8.2	36.76	35.9	36.36	36.85	-27.8	47,432	-0.06%
2024/02/15	37.7	35.82	0.5	35.40	35.80	37.2	46,988	0.08%
2024/02/05	3	35.92	17	36.09	35.90	-14	46,768	-0.03%
2024/02/02	13.4	35.97	1	36.55	35.80	12.4	46,629	0.03%
2024/02/01	6	36.01	6	36.11	36.40	0	46,487	0.00%
2024/01/31	6	35.83	6	35.86	35.85	0	46,345	0.00%
2024/01/30	17.5	36.17	2	36.10	36.00	15.5	46,228	0.03%
2024/01/29	3	35.82	12	36.08	36.35	-9	46,094	-0.02%
2024/01/26	52.6	35.76	32	35.67	35.50	20.6	45,936	0.04%
2024/01/25	33	37.12	20	37.11	37.20	13	45,153	0.03%
2024/01/24	17	36.94	32	36.87	36.85	-15	44,784	-0.03%
2024/01/23	8	37.28	13	37.35	37.55	-5	44,688	-0.01%
2024/01/22	26	37.43	62.1	37.40	37.60	-36.1	44,242	-0.08%
2024/01/19	58.4	35.35	63	35.95	36.30	-4.6	43,240	-0.01%
2024/01/18	58.5	35.35	27.3	34.99	34.80	31.2	42,754	0.07%
2024/01/17	2	34.73	7	34.84	34.55	-5	42,118	-0.01%
2024/01/16	22	35.12	11	35.12	35.00	11	41,998	0.03%
2024/01/15	17	36.07	5	35.55	35.55	12	41,748	0.03%
2024/01/12	14.5	35.52	12	35.56	35.60	2.5	41,713	0.01%
2024/01/11	33	35.98	8.1	36.12	36.10	24.9	41,571	0.06%
2024/01/10	88	36.01	17.3	36.12	35.85	70.7	41,583	0.17%
2024/01/09	44	37.40	15.2	37.19	36.95	28.8	41,042	0.07%
2024/01/08	16	37.65	6.1	37.73	37.75	9.9	40,032	0.02%
2024/01/05	21.7	37.14	8	36.92	36.95	13.6	39,758	0.03%
2024/01/04	29.9	37.33	14	37.48	37.30	15.9	39,379	0.04%
2024/01/03	166.6	38.87	140.5	38.14	38.10	26.1	38,862	0.07%	大買/大賣/
2024/01/02	17.2	39.07	15	39.03	39.55	2.2	38,130	0.01%
2023/12/29	43.5	39.99	57.4	39.65	39.85	-13.9	37,329	-0.04%
2023/12/28	48.4	39.38	46	39.36	38.95	2.4	36,084	0.01%
2023/12/27	99.2	39.98	114.3	40.12	40.20	-15	34,511	-0.04%	大賣/
2023/12/26	73	38.50	136	38.35	39.05	-63	31,846	-0.20%	大賣/
2023/12/25	109	37.14	111.4	36.94	37.10	-2.4	29,191	-0.01%	大買/大賣/
2023/12/22	27.6	36.23	22	36.05	36.10	5.6	27,245	0.02%
2023/12/21	276	37.01	445	37.09	36.70	-169	26,262	-0.64%	大買/大賣/鉅額交易
2023/12/20	295	37.14	184.9	36.90	37.40	110.1	23,885	0.46%	大買/大賣/鉅額交易
2023/12/19	15.1	33.95	2	34.20	34.00	13.1	19,249	0.07%
2023/12/18	42	35.07	53	34.80	34.60	-11	18,792	-0.06%
2023/12/15	4	33.25	3	33.13	33.05	1	17,746	0.01%
2023/12/14	5	33.83	9	33.89	33.65	-4	17,422	-0.02%
2023/12/13	28	33.18	51	33.28	33.75	-23	16,926	-0.14%
2023/12/12	20.1	32.16	2	32.05	32.00	18.1	16,677	0.11%
2023/12/11	2.2	31.85	32.1	31.93	32.20	-29.9	16,723	-0.18%
2023/12/06	0	0.00	9.2	31.28	31.25	-9.2	16,978	-0.05%
2023/12/05	0.1	30.50	0	0.00	30.40	0.1	16,872	0.00%
2023/12/04	0	0.00	1	30.45	30.60	-1	17,041	-0.01%
2023/12/01	7.1	30.57	0	0.00	30.35	7.1	17,274	0.04%
2023/11/30	1	30.80	0	0.00	30.90	1	17,485	0.01%
2023/11/29	1	31.00	5	30.95	30.75	-4	17,308	-0.02%
2023/11/28	0	0.00	2	30.80	30.65	-2	17,447	-0.01%
2023/11/24	0.1	30.25	0	0.00	30.25	0.1	18,300	0.00%
2023/11/22	6.1	30.85	6	30.97	30.80	0.1	19,074	0.00%
2023/11/21	7	31.06	12.4	30.93	31.20	-5.4	19,818	-0.03%
2023/11/20	1	30.40	0	0.00	30.75	1	20,759	0.00%
2023/11/17	0.2	30.30	0	0.00	30.35	0.2	21,344	0.00%
2023/11/16	0.1	30.10	0	0.00	30.00	0.1	22,307	0.00%
2023/11/15	0.3	30.32	0	0.00	30.25	0.3	23,218	0.00%
2023/11/14	2.4	30.30	3	30.23	30.25	-0.6	24,883	0.00%
2023/11/13	1	30.05	9	30.11	30.10	-8	27,522	-0.03%
2023/11/10	1	29.80	3	29.65	29.75	-2	29,703	-0.01%
2023/11/09	1.1	29.86	2	29.65	29.60	-0.9	33,727	0.00%
2023/11/08	3	29.98	1	29.80	29.95	2	35,377	0.01%
2023/11/07	8	29.33	3	29.43	29.40	5	35,719	0.01%
2023/11/06	2.2	29.81	3	29.68	29.80	-0.8	36,046	0.00%
2023/11/03	0.1	28.95	0	0.00	28.95	0.1	36,127	0.00%
2023/11/02	0	0.00	1	29.20	29.10	-1	36,526	0.00%
2023/11/01	1	28.45	1	28.55	28.70	0	36,874	0.00%
2023/10/31	3	28.45	0	0.00	28.05	3	37,021	0.01%
2023/10/30	0.2	28.90	0	0.00	28.80	0.2	37,252	0.00%
2023/10/27	12	29.55	13	29.14	29.05	-1	37,367	0.00%
2023/10/26	2	29.25	1	29.15	29.05	1	37,935	0.00%
2023/10/25	1	29.70	3	29.17	29.05	-2	38,055	-0.01%
2023/10/24	0	0.00	2	29.28	29.45	-2	38,267	-0.01%
2023/10/23	2.5	28.49	6	28.58	28.45	-3.5	38,367	-0.01%
2023/10/20	0	28.85	2	28.60	28.80	-2	39,091	-0.01%
2023/10/19	0	0.00	0.7	29.00	29.25	-0.7	39,612	0.00%
2023/10/18	0	28.94	1	28.70	28.95	-1	40,159	0.00%
2023/10/17	1	29.50	0	0.00	29.35	1	40,677	0.00%
2023/10/16	8	29.60	1	29.50	29.50	7	43,130	0.02%
2023/10/13	6	29.98	0	0.00	30.20	6	46,846	0.01%
2023/10/12	1	30.80	0	0.00	30.80	1	48,229	0.00%
2023/10/11	0	0.00	6	30.82	30.80	-6	48,798	-0.01%
2023/10/06	7	30.49	2	30.45	30.50	5	50,264	0.01%
2023/10/05	0	0.00	6	30.75	30.85	-6	50,285	-0.01%
2023/10/04	0	0.00	0	30.90	30.50	0	50,368	0.00%
2023/10/03	10.3	31.07	1	31.00	30.90	9.3	50,569	0.02%
2023/10/02	10	30.91	11	30.95	30.90	-1	50,758	0.00%
2023/09/28	5	30.88	3	31.05	30.70	2	50,653	0.00%
2023/09/27	1	30.95	1.7	30.76	31.00	-0.7	50,576	0.00%
2023/09/26	0	0.00	1	30.80	30.70	-1	50,905	0.00%
2023/09/22	1	30.60	1	30.50	30.85	0	51,327	0.00%
2023/09/21	0	0.00	0	30.55	30.55	0	51,904	0.00%
2023/09/20	0	0.00	7	30.55	30.55	-7	51,754	-0.01%
2023/09/19	4	31.05	0	0.00	30.95	4	51,653	0.01%
2023/09/18	19	31.08	11	31.05	31.05	8	51,861	0.02%
2023/09/15	17	31.71	11	31.83	31.80	6	52,131	0.01%
2023/09/14	18	31.89	7	31.96	31.85	11	52,095	0.02%
2023/09/13	0	0.00	11	31.40	31.40	-11	52,884	-0.02%
2023/09/12	1	31.45	1	30.70	31.35	0	54,129	0.00%
2023/09/11	9	30.98	19	30.83	30.80	-10	54,301	-0.02%
2023/09/08	2	31.70	7	31.79	31.75	-5	54,225	-0.01%
2023/09/07	9	31.62	1.3	31.52	31.40	7.7	54,489	0.01%
2023/09/06	1.1	32.13	1	31.95	32.00	0.1	54,459	0.00%
2023/09/05	2.5	32.14	0	0.00	32.00	2.5	54,492	0.00%
2023/09/04	17	31.54	16	31.65	31.85	1	54,597	0.00%
2023/09/01	6.5	31.82	14	31.92	31.80	-7.5	54,596	-0.01%
2023/08/31	17	32.04	15	31.89	31.90	2	54,525	0.00%
2023/08/30	4	32.86	16	32.88	32.90	-12	54,063	-0.02%
2023/08/29	27.2	33.29	20	33.30	33.35	7.2	54,588	0.01%
2023/08/28	13	32.92	24	32.95	33.00	-11	54,608	-0.02%
2023/08/25	12.2	33.07	17.6	33.09	33.15	-5.4	55,001	-0.01%
2023/08/24	41	34.50	165.2	33.95	33.95	-124.2	54,612	-0.23%	大賣/鉅額交易
2023/08/23	27	34.59	59	34.46	34.40	-32	54,144	-0.06%
2023/08/22	61	35.14	65	35.14	34.75	-4	54,201	-0.01%
2023/08/21	65	34.97	12.2	34.95	34.65	52.9	53,634	0.10%
2023/08/18	48.7	35.63	59	35.95	34.75	-10.3	53,128	-0.02%
2023/08/17	287	37.18	164.1	37.07	37.00	122.9	51,737	0.24%	大買/大賣/鉅額交易
2023/08/16	204.2	35.04	174.2	35.41	35.95	30	49,308	0.06%	大買/大賣/
2023/08/15	54	35.37	99	35.56	35.80	-45	47,305	-0.10%
2023/08/14	34	32.70	129	32.84	32.75	-95	43,592	-0.22%	大賣/
2023/08/11	43	31.12	10	30.75	30.75	33	42,224	0.08%
2023/08/10	13	30.45	3	29.85	30.00	10	42,016	0.02%
2023/08/09	0	0.00	14	31.44	31.55	-14	41,821	-0.03%
2023/08/08	4	31.41	5	31.11	31.40	-1	41,932	0.00%
2023/08/07	18	30.71	15	30.77	30.95	3	41,845	0.01%
2023/08/04	11	30.00	1	30.00	30.05	10	41,764	0.02%
2023/08/02	1	29.80	6	29.60	29.45	-5	41,937	-0.01%
2023/08/01	0	0.00	4	30.28	30.30	-4	41,504	-0.01%
2023/07/31	38	30.99	16	30.53	30.45	22	41,356	0.05%
2023/07/28	0	0.00	14.1	31.02	31.30	-14.1	40,709	-0.03%
2023/07/27	24.2	31.21	23	31.25	30.95	1.2	40,510	0.00%
2023/07/26	2	31.65	11	31.30	31.65	-9	40,367	-0.02%
2023/07/25	15	32.09	11	32.24	31.80	4	40,130	0.01%
2023/07/24	7	31.57	3	31.43	31.65	4	39,360	0.01%
2023/07/21	16	30.85	24	31.06	31.05	-8	38,783	-0.02%
2023/07/20	29	30.77	9	30.54	30.45	20	38,203	0.05%
2023/07/19	98	32.00	136	31.91	31.10	-38	37,560	-0.10%	大賣/
2023/07/18	278.1	35.91	216.5	36.10	34.45	61.6	35,272	0.17%	大買/大賣/
2023/07/17	223.7	32.59	196	32.46	33.55	27.7	31,798	0.09%	大買/大賣/
2023/07/14	9	30.68	15.4	30.39	30.50	-6.4	30,673	-0.02%
2023/07/13	200	31.36	255.1	30.96	30.55	-55.1	30,077	-0.18%	大買/大賣/
2023/07/12	5	29.39	0	0.00	29.55	5	28,557	0.02%
2023/07/11	0	0.00	11	28.80	28.95	-11	28,473	-0.04%
2023/07/10	3	28.80	19	28.78	28.70	-16	28,477	-0.06%
2023/07/07	21	29.01	14	29.03	29.20	7	28,339	0.02%
2023/07/06	10	29.90	21	29.75	29.80	-11	28,080	-0.04%
2023/07/05	7	30.06	2	30.40	30.05	5	27,977	0.02%
2023/07/04	9	30.17	6	30.32	30.25	3	28,041	0.01%
2023/07/03	15	29.40	17	29.74	29.70	-2	27,839	-0.01%
2023/06/29	4	29.71	7	29.41	29.50	-3	27,774	-0.01%
2023/06/28	20	28.96	7	29.07	29.05	13	27,222	0.05%
2023/06/27	8	28.66	2.3	28.63	28.75	5.7	27,184	0.02%
2023/06/26	8	29.01	13	29.13	29.10	-5	27,173	-0.02%
2023/06/21	19	29.06	15	29.11	29.35	4	27,009	0.01%
2023/06/20	0.1	28.35	9	28.40	28.90	-8.9	26,804	-0.03%
2023/06/19	39.2	28.20	19	28.24	28.55	20.2	26,509	0.08%
2023/06/16	27	29.97	40	29.62	29.90	-13	25,537	-0.05%
2023/06/15	7	28.61	8	28.69	28.70	-1	24,314	0.00%
2023/06/14	23	28.62	0	0.00	28.55	23	24,163	0.10%
2023/06/13	5	28.95	13	29.07	29.00	-8	24,213	-0.03%
2023/06/12	19	28.72	2	29.00	28.50	17	23,926	0.07%
2023/06/09	7.2	28.80	12	28.80	28.85	-4.8	23,889	-0.02%
2023/06/08	0	0.00	1	28.70	28.20	-1	23,909	0.00%
2023/06/07	0	0.00	1	28.44	28.45	-1	23,649	0.00%
2023/06/06	0	0.00	2	28.13	28.00	-2	23,409	-0.01%
2023/06/05	10	28.65	0	0.00	28.25	10	23,204	0.04%
2023/06/02	13	28.19	19	28.47	28.40	-6	22,916	-0.03%
2023/06/01	5	26.82	5	27.30	27.30	0	22,195	0.00%
2023/05/31	1	27.55	2	27.63	27.85	-1	21,705	0.00%
2023/05/30	0	0.00	5	27.35	27.55	-5	20,963	-0.02%
2023/05/29	29	28.34	22	28.13	28.15	7	20,625	0.03%
2023/05/26	1	27.65	5	27.55	27.55	-4	19,923	-0.02%
2023/05/25	3	27.00	1	27.00	27.35	2	19,340	0.01%
2023/05/24	0	0.00	7	26.78	27.00	-7	18,896	-0.04%
2023/05/23	0	0.00	1	26.45	26.45	-1	18,417	-0.01%
2023/05/22	0.1	26.70	18.4	26.62	26.70	-18.3	18,037	-0.10%
2023/05/19	1	26.40	1	26.40	26.40	0	17,650	0.00%
2023/05/18	1	26.40	5	26.68	26.45	-4	17,539	-0.02%
2023/05/17	0	0.00	11.1	26.25	26.35	-11.1	17,261	-0.06%
2023/05/16	0	0.00	7	25.99	26.00	-7	16,926	-0.04%
2023/05/15	5	26.00	2	25.95	25.90	3	16,867	0.02%
2023/05/12	1	25.75	3	25.77	25.85	-2	16,744	-0.01%
2023/05/11	1	25.75	3	25.77	25.85	-2	16,429	-0.01%
2023/05/10	0	0.00	16	25.50	25.60	-16	16,053	-0.10%
2023/05/09	6	25.36	24	25.20	25.35	-18	15,868	-0.11%
2023/05/08	0	0.00	5	24.52	24.60	-5	15,673	-0.03%
2023/05/05	7	24.01	0	0.00	24.15	7	15,584	0.04%
2023/05/04	2.2	24.11	0	0.00	24.15	2.2	15,642	0.01%
2023/05/03	0	0.00	7	24.24	24.40	-7	15,683	-0.04%
2023/05/02	0	0.00	2	24.30	24.30	-2	15,828	-0.01%
2023/04/28	1	23.80	4	23.86	23.95	-3	15,869	-0.02%
2023/04/27	2	23.68	0	0.00	23.75	2	15,757	0.01%
2023/04/25	5	23.61	2	23.55	23.70	3	15,642	0.02%
2023/04/24	4	24.00	0	0.00	23.95	4	15,494	0.03%
2023/04/21	2	24.53	2	24.50	24.40	0	15,237	0.00%
2023/04/20	5	24.34	6	24.40	24.15	-1	14,956	-0.01%
2023/04/19	8	25.64	21	25.71	25.65	-13	14,496	-0.09%
2023/04/18	0	0.00	2	25.10	25.15	-2	13,798	-0.01%
2023/04/17	1	25.15	15	25.30	25.15	-14	13,663	-0.10%
2023/04/13	0	0.00	6.2	25.76	25.55	-6.2	13,242	-0.05%
2023/04/12	0	0.00	10	25.75	25.75	-10	13,085	-0.08%
2023/04/11	5	25.75	0	0.00	25.75	5	12,964	0.04%
2023/04/10	6	25.65	6	25.75	25.65	0	12,817	0.00%
2023/04/07	0	0.00	1	25.65	25.65	-1	12,730	-0.01%
2023/04/06	0	0.00	5.8	25.33	25.45	-5.8	12,503	-0.05%
2023/03/31	0	0.00	6	25.42	25.25	-6	12,322	-0.05%
2023/03/30	0	0.00	21	25.05	25.25	-21	12,469	-0.17%
2023/03/29	10	24.75	11	24.80	24.80	-1	12,536	-0.01%
2023/03/28	0	0.00	5	24.75	24.70	-5	12,867	-0.04%
2023/03/23	0	0.00	24	24.81	24.85	-24	13,642	-0.18%
2023/03/22	0	0.00	1	24.60	24.70	-1	13,471	-0.01%
2023/03/20	1	24.10	3	24.12	24.00	-2	13,388	-0.01%
2023/03/17	0.7	24.30	0	0.00	24.20	0.7	13,338	0.01%
2023/03/16	2	23.75	2	24.10	24.20	0	13,026	0.00%
2023/03/15	2	24.35	0	0.00	24.25	2	12,778	0.02%
2023/03/14	3.5	24.36	1	24.60	24.35	2.5	12,691	0.02%
2023/03/13	2.1	24.66	2	24.85	24.65	0.1	12,629	0.00%
2023/03/10	2	24.53	0	0.00	24.65	2	12,437	0.02%
2023/03/09	1.5	24.73	0	0.00	24.75	1.5	12,385	0.01%
2023/03/07	0	0.00	1	24.75	24.85	-1	12,695	-0.01%
2023/03/06	2.1	24.45	6	24.74	24.85	-4	12,786	-0.03%
2023/03/03	2	24.35	1	24.40	24.40	1	12,706	0.01%
2023/03/01	5	24.20	1	24.35	24.25	4	12,786	0.03%
2023/02/23	1	23.75	2	24.07	24.15	-1	12,846	-0.01%
2023/02/22	0	23.65	0	0.00	23.70	0	12,771	0.00%
2023/02/21	0	0.00	5	23.60	23.65	-5	12,798	-0.04%
2023/02/20	1	23.60	6	23.56	23.60	-5	12,920	-0.04%
2023/02/16	0	0.00	10	23.60	23.50	-10	13,193	-0.08%
2023/02/15	0	0.00	5.7	23.46	23.50	-5.7	13,040	-0.04%
2023/02/14	0.5	23.50	1	23.50	23.50	-0.5	12,968	0.00%
2023/02/09	0	0.00	12	23.63	23.55	-12	12,789	-0.09%
2023/02/08	2	23.60	0	0.00	23.50	2	12,855	0.02%
2023/02/07	1	23.60	0	0.00	23.60	1	12,873	0.01%
2023/02/06	0	0.00	7	23.36	23.40	-7	12,765	-0.05%
2023/02/03	9	23.05	1	23.10	22.95	8	12,554	0.06%
2023/02/02	3	22.90	4	23.05	23.05	-1	12,592	-0.01%
2023/02/01	5	22.67	3	22.83	22.80	2	12,490	0.02%
2023/01/31	8	22.69	0	0.00	22.60	8	12,547	0.06%
2023/01/30	1	23.00	2	23.20	23.20	-1	12,313	-0.01%
2023/01/13	0.1	22.85	0	0.00	22.70	0.1	12,389	0.00%
2023/01/12	1.3	22.68	0	0.00	22.70	1.3	12,602	0.01%
2023/01/11	1.2	22.99	0	0.00	22.90	1.2	12,773	0.01%
2023/01/09	0	0.00	6.5	23.28	23.30	-6.5	13,108	-0.05%
2023/01/05	0	23.00	0.6	23.25	23.00	-0.5	13,362	0.00%
2023/01/04	16	23.24	2	23.10	23.05	14	13,407	0.10%
2023/01/03	0	0.00	1	23.20	23.20	-1	13,536	-0.01%
2022/12/30	0	0.00	1	23.10	23.05	-1	13,484	-0.01%
2022/12/29	0	0.00	17	22.99	23.05	-17	13,441	-0.13%
2022/12/28	0	0.00	7	22.93	22.95	-7	13,509	-0.05%
2022/12/27	0	0.00	1.2	22.95	23.00	-1.2	13,663	-0.01%
2022/12/26	0	0.00	3	22.97	23.00	-3	13,737	-0.02%
2022/12/23	0.1	22.85	5	22.85	22.95	-4.9	13,967	-0.03%
2022/12/22	0.5	22.78	7	22.84	22.85	-6.6	14,309	-0.05%
2022/12/20	1	22.50	2	22.55	22.70	-1	14,104	-0.01%
2022/12/19	1	22.05	42	22.75	22.85	-41	13,870	-0.30%
2022/12/16	3	21.85	8	22.19	22.85	-5	13,275	-0.04%
2022/12/13	0	0.00	11	21.65	21.70	-11	13,995	-0.08%
2022/12/07	1	21.40	10	21.45	21.65	-9	14,967	-0.06%
2022/12/05	2	21.75	25	21.84	21.85	-23	14,939	-0.15%
2022/12/02	11	21.59	0	0.00	21.55	11	14,949	0.07%
2022/12/01	14.1	21.63	0.6	21.70	21.55	13.5	14,917	0.09%
2022/11/30	1.5	21.55	0	0.00	21.65	1.5	14,812	0.01%
2022/11/29	0.1	21.45	0	0.00	21.50	0.1	14,615	0.00%
2022/11/28	2.1	21.31	0	0.00	21.75	2.1	14,614	0.01%
2022/11/25	6	21.48	0	0.00	21.60	6	14,694	0.04%
2022/11/24	3	21.20	0	0.00	21.85	3	14,705	0.02%
2022/11/23	2	21.03	14	21.07	21.05	-12	14,700	-0.08%
2022/11/22	12.1	20.74	0	0.00	20.90	12.1	14,772	0.08%
2022/11/21	15	21.14	8	21.05	21.10	7	14,560	0.05%
2022/11/17	5.1	21.49	2	21.65	21.60	3.1	14,440	0.02%
2022/11/16	0	0.00	4	21.75	21.70	-4	14,421	-0.03%
2022/11/14	6	21.91	0	0.00	22.00	6	14,450	0.04%
2022/11/11	1	21.90	16	21.97	22.05	-15	14,255	-0.11%
2022/11/10	0	0.00	1	21.75	21.75	-1	14,210	-0.01%
2022/11/09	0	0.00	14.1	21.69	21.80	-14.1	14,301	-0.10%
2022/11/07	11	21.40	1	21.45	21.45	10	14,641	0.07%
2022/11/04	1.1	20.73	3	21.20	21.30	-1.9	14,700	-0.01%
2022/11/03	1.1	20.82	0	0.00	20.90	1.1	14,689	0.01%
2022/11/01	2	20.95	0	0.00	20.90	2	14,687	0.01%
2022/10/31	0	0.00	5	20.85	21.10	-5	14,710	-0.03%
2022/10/27	1.1	20.61	0	0.00	20.60	1.1	14,779	0.01%
2022/10/26	12.1	20.60	0	0.00	20.55	12.1	14,771	0.08%
2022/10/25	1	20.70	0	0.00	20.75	1	14,761	0.01%
2022/10/24	1	20.80	0	0.00	20.75	1	14,776	0.01%
2022/10/21	8.1	20.85	0	0.00	20.85	8.1	14,742	0.05%
2022/10/20	5	20.90	0	0.00	21.05	5	14,553	0.03%
2022/10/19	21.6	21.26	20	21.18	21.05	1.6	14,367	0.01%
2022/10/18	1	21.00	5	21.05	21.15	-4	14,133	-0.03%
2022/10/17	15.1	21.18	14	21.19	21.25	1.1	14,114	0.01%
2022/10/14	10.1	21.60	0	0.00	21.40	10.1	14,140	0.07%
2022/10/13	20.1	21.40	20	21.56	21.70	0.1	14,249	0.00%
2022/10/12	51	21.54	50	21.63	21.50	1	14,308	0.01%
2022/10/11	32.1	21.51	30	21.58	21.35	2.1	14,472	0.01%
2022/10/07	1.2	21.66	20	21.70	21.60	-18.8	14,351	-0.13%
2022/10/05	5	21.70	16	21.89	21.70	-11	14,545	-0.08%
2022/10/04	10	21.80	1	21.85	21.70	9	14,551	0.06%
2022/10/03	43	21.55	40	21.58	21.45	3	14,387	0.02%
2022/09/30	35	21.56	34	21.63	21.70	1	14,324	0.01%
2022/09/29	1	21.70	0	0.00	21.75	1	14,197	0.01%
2022/09/28	6.1	21.73	3	21.70	21.70	3.1	14,069	0.02%
2022/09/27	46	21.85	40	21.80	21.80	6	13,909	0.04%
2022/09/26	17.1	21.98	15	22.00	21.90	2.1	13,779	0.02%
2022/09/22	51.1	22.11	40	22.26	22.05	11.1	14,166	0.08%
2022/09/21	16	22.41	0	0.00	22.25	16	13,819	0.12%
2022/09/20	0.3	22.55	0	0.00	22.70	0.3	13,482	0.00%
2022/09/19	0	22.50	10	22.55	22.60	-10	13,130	-0.08%
2022/09/16	26.2	22.46	10	22.45	22.50	16.2	12,936	0.13%
2022/09/15	0.2	22.90	2	22.85	22.80	-1.8	12,394	-0.01%
2022/09/14	6.1	22.65	0	0.00	22.55	6.1	12,235	0.05%
2022/09/13	0	0.00	1	23.15	23.15	-1	12,225	-0.01%
2022/09/12	1	22.85	0	0.00	23.00	1	12,357	0.01%
2022/09/08	50	22.85	83	22.85	23.00	-33	12,637	-0.26%
2022/09/07	53	22.36	50	22.48	22.45	3	12,564	0.02%
2022/09/06	41	22.55	41	22.65	22.75	0	12,502	0.00%
2022/09/02	1	22.45	0	0.00	22.40	1	12,609	0.01%
2022/09/01	31.1	22.55	1	22.80	22.65	30.1	12,518	0.24%
2022/08/31	1	22.65	0	0.00	22.75	1	12,353	0.01%
2022/08/30	100	22.80	101	22.88	22.70	-1	12,297	-0.01%	大賣/
2022/08/29	121	22.71	120	22.80	22.65	1	12,292	0.01%	大買/大賣/
2022/08/26	0	23.10	0.1	23.10	23.00	0	12,167	0.00%
2022/08/24	55	23.05	55	23.10	22.95	0	12,345	0.00%
2022/08/23	1	22.90	0	0.00	22.90	1	12,858	0.01%
2022/08/22	0	0.00	4	23.00	23.15	-4	12,917	-0.03%
2022/08/19	0	0.00	3	22.92	22.90	-3	12,878	-0.02%
2022/08/18	0	0.00	1	22.75	22.75	-1	12,949	-0.01%
2022/08/17	2	22.45	3	22.53	22.60	-1	13,083	-0.01%
2022/08/16	21.1	22.41	21	22.50	22.50	0.1	13,170	0.00%
2022/08/15	102	22.37	93	22.47	22.45	9	13,258	0.07%	大買/
2022/08/12	1.1	23.10	0	0.00	23.05	1.1	12,964	0.01%
2022/08/11	0	0.00	1	23.15	23.25	-1	13,032	-0.01%
2022/08/10	0	0.00	3	22.95	23.00	-3	13,266	-0.02%
2022/08/08	20	23.00	20	23.05	23.10	0	13,627	0.00%
2022/08/05	3	22.95	0	0.00	22.95	3	13,998	0.02%
2022/08/03	0	0.00	5	22.92	23.10	-5	14,339	-0.03%
2022/08/02	56	23.00	57	23.09	22.95	-1	14,540	-0.01%
2022/08/01	2	23.00	0	0.00	23.10	2	14,559	0.01%
2022/07/29	7	22.89	0	0.00	22.80	7	14,703	0.05%
2022/07/28	0	0.00	2	22.95	23.05	-2	14,760	-0.01%
2022/07/27	0	0.00	2	22.95	22.95	-2	14,909	-0.01%
2022/07/26	0	0.00	2	22.55	22.60	-2	14,942	-0.01%
2022/07/25	0	0.00	4	22.59	22.80	-4	15,025	-0.03%
2022/07/22	0.2	22.50	10	22.55	22.70	-9.8	15,281	-0.06%
2022/07/21	1	22.00	6	22.33	22.40	-5	15,449	-0.03%
2022/07/20	3.1	21.95	9.2	22.13	22.10	-6.1	15,553	-0.04%
2022/07/19	4	21.73	1	21.95	21.95	3	15,823	0.02%
2022/07/18	20	21.91	30	22.00	21.90	-10	16,960	-0.06%
2022/07/14	4	22.13	0	0.00	22.00	4	17,639	0.02%
2022/07/12	12	21.70	16	21.83	21.85	-4	18,063	-0.02%
2022/07/08	0	0.00	46	21.90	21.90	-46	18,279	-0.25%
2022/07/07	43	21.65	2	21.60	21.65	41	18,463	0.22%
2022/07/06	21.2	21.59	0	0.00	21.40	21.2	18,669	0.11%
2022/07/04	1	22.25	0	0.00	22.30	1	18,905	0.01%
2022/07/01	12	22.34	3	22.40	22.40	9	19,240	0.05%
2022/06/30	69	22.55	69	22.67	22.75	0	19,139	0.00%
2022/06/29	12.2	22.51	0	0.00	22.55	12.2	18,902	0.06%
2022/06/27	0.1	22.90	0	0.00	22.80	0.1	18,957	0.00%
2022/06/24	1	22.70	0	0.00	22.75	1	18,983	0.01%
2022/06/22	0	0.00	5	22.75	22.70	-5	18,963	-0.03%
2022/06/21	2	22.55	25	22.72	22.95	-23	18,967	-0.12%
2022/06/20	7.1	22.34	0	0.00	22.35	7.1	18,967	0.04%
2022/06/17	3.4	22.51	0	0.00	22.55	3.4	18,913	0.02%
2022/06/15	0.1	22.95	0.4	23.00	22.85	-0.3	18,990	0.00%
2022/06/14	2	22.83	0	0.00	22.80	2	19,329	0.01%
2022/06/13	4.1	22.96	0	0.00	23.00	4.1	20,222	0.02%
2022/06/09	3	23.02	0	0.00	23.00	3	20,190	0.01%
2022/06/07	1.2	23.02	3	23.00	23.00	-1.8	20,200	-0.01%
2022/06/02	5	22.90	5	23.12	23.10	0	20,300	0.00%
2022/06/01	31	23.10	18	23.18	23.05	13	20,525	0.06%
2022/05/31	10	22.95	12.5	23.01	23.00	-2.5	20,364	-0.01%
2022/05/30	11.5	22.90	10	22.93	22.95	1.5	19,828	0.01%
2022/05/27	14	22.65	18	22.80	22.80	-4	19,772	-0.02%
2022/05/26	10	22.67	8	22.59	22.50	2	19,786	0.01%
2022/05/25	5	22.70	4	22.68	22.60	1	19,846	0.01%
2022/05/24	2.2	22.33	2	22.35	22.20	0.2	19,892	0.00%
2022/05/23	10.4	22.30	0	0.00	22.20	10.4	19,825	0.05%
2022/05/20	3.1	22.64	3	22.78	22.60	0.1	19,757	0.00%
2022/05/19	0.2	22.95	0	0.00	22.90	0.2	19,647	0.00%
2022/05/18	0	0.00	1	23.05	23.05	-1	19,607	-0.01%
2022/05/16	27	22.73	39	22.93	23.00	-12	19,276	-0.06%
2022/05/13	8	22.47	1	22.55	22.90	7	19,087	0.04%
2022/05/12	0	0.00	2	23.00	23.00	-2	18,806	-0.01%
2022/05/11	3	22.80	3	22.93	23.00	0	18,636	0.00%
2022/05/10	1	23.10	15	22.76	23.05	-14	18,654	-0.08%
2022/05/06	7.1	22.56	1	22.55	22.60	6.1	18,525	0.03%
2022/05/05	7.2	22.52	0	0.00	22.55	7.2	18,546	0.04%
2022/05/04	102	22.60	102	22.70	22.65	0	18,562	0.00%	大買/大賣/
2022/05/03	3	22.05	1	22.10	22.10	2	18,536	0.01%
2022/04/28	48	21.87	27	21.89	22.00	21	18,851	0.11%
2022/04/27	13	22.04	16	22.00	22.10	-3	18,641	-0.02%
2022/04/25	33.6	22.22	23	22.06	22.20	10.6	18,360	0.06%
2022/04/22	42.3	22.84	0	0.00	22.80	42.3	17,961	0.24%
2022/04/21	35.1	25.37	11	25.30	25.40	24.1	16,765	0.14%
2022/04/20	34.3	25.20	0	0.00	25.20	34.3	16,338	0.21%
2022/04/19	4.1	25.29	0	0.00	25.20	4.1	16,006	0.03%
2022/04/18	3.1	25.34	3	25.28	25.40	0.1	15,785	0.00%
2022/04/15	3	25.28	0	0.00	25.45	3	15,557	0.02%
2022/04/14	4	25.48	0	0.00	25.40	4	15,513	0.03%
2022/04/13	2	25.55	1	25.60	25.70	1	15,426	0.01%
2022/04/12	1	25.35	0	0.00	25.35	1	15,428	0.01%
2022/04/11	12	25.57	15	25.53	25.65	-3	15,208	-0.02%
2022/04/08	12	26.10	1	26.10	26.15	11	14,879	0.07%
2022/04/07	15	26.37	13	26.35	26.05	2	14,650	0.01%
2022/04/06	4	26.60	12	26.68	26.90	-8	14,276	-0.06%
2022/04/01	13	26.70	0	0.00	26.90	13	14,110	0.09%
2022/03/31	2	26.83	0	0.00	26.80	2	14,020	0.01%
2022/03/29	0	0.00	5	27.00	26.95	-5	14,007	-0.04%
2022/03/28	1	27.00	1	27.10	27.20	0	14,061	0.00%
2022/03/25	0	0.00	0.1	27.00	27.00	-0.1	14,183	0.00%
2022/03/24	1	26.75	1	26.80	26.90	0	14,299	0.00%
2022/03/23	10.1	26.75	11	26.80	26.75	-0.9	14,477	-0.01%
2022/03/22	2	26.73	3	26.75	27.00	-1	14,460	-0.01%
2022/03/21	13	26.79	0	0.00	26.80	13	14,428	0.09%
2022/03/18	0	0.00	15	26.95	27.00	-15	14,336	-0.10%
2022/03/17	21	26.81	2	26.80	26.80	19	14,138	0.13%
2022/03/16	30	26.76	45	26.91	27.00	-15	14,342	-0.10%
2022/03/15	5	25.80	0	0.00	25.80	5	13,601	0.04%
2022/03/14	0	25.90	20	25.88	25.90	-20	13,626	-0.15%
2022/03/11	0	0.00	3	25.70	25.85	-3	13,620	-0.02%
2022/03/10	10	25.60	3	25.67	25.70	7	13,782	0.05%
2022/03/09	0	0.00	18	25.23	25.30	-18	13,886	-0.13%
2022/03/08	2.2	25.15	11	25.08	25.10	-8.8	13,954	-0.06%
2022/03/07	23	25.22	27	25.27	25.35	-4	13,844	-0.03%
2022/03/04	18	25.68	10	25.70	25.70	8	14,002	0.06%
2022/03/03	11	25.80	7	25.94	25.95	4	14,031	0.03%
2022/03/02	11	25.69	2	25.80	25.75	9	14,040	0.06%
2022/03/01	13	25.65	14	25.75	25.80	-1	13,999	-0.01%
2022/02/25	2	25.23	6.5	25.40	25.40	-4.5	13,959	-0.03%
2022/02/24	24	25.60	34.5	25.54	25.50	-10.5	13,889	-0.08%
2022/02/23	17	25.84	0	0.00	25.85	17	13,790	0.12%
2022/02/22	3	25.52	15	25.73	25.85	-12	13,908	-0.09%
2022/02/21	3	25.63	0	0.00	25.65	3	13,934	0.02%
2022/02/18	0	0.00	21	25.65	25.75	-21	14,037	-0.15%
2022/02/17	3	25.35	6	25.41	25.50	-3	14,139	-0.02%
2022/02/16	2	25.28	0	0.00	25.35	2	14,317	0.01%
2022/02/15	28	25.29	1	25.30	25.25	27	14,661	0.18%
2022/02/14	3	25.47	0	0.00	25.50	3	14,562	0.02%
2022/02/11	1	25.55	0.4	25.75	25.75	0.6	14,683	0.00%
2022/02/10	5	25.57	0.8	25.70	25.70	4.2	14,630	0.03%
2022/02/09	12	25.75	13	25.65	25.80	-1	14,471	-0.01%
2022/02/08	0	0.00	11	25.45	25.55	-11	14,365	-0.08%
2022/02/07	0	0.00	1	25.15	25.15	-1	14,350	-0.01%
2022/01/26	0	0.00	1	25.30	25.20	-1	14,168	-0.01%
2022/01/25	5.4	25.20	5	25.20	25.25	0.4	14,108	0.00%
2022/01/24	4	25.35	6	25.31	25.45	-2	14,016	-0.01%
2022/01/21	8.9	25.09	23	25.23	25.45	-14.1	13,937	-0.10%
2022/01/20	10	25.40	0	0.00	25.45	10	13,623	0.07%
2022/01/19	0	25.40	6	25.34	25.45	-6	13,645	-0.04%
2022/01/18	1	25.21	0	0.00	25.45	1	13,570	0.01%
2022/01/17	3	25.05	4.1	25.19	25.30	-1.1	13,371	-0.01%
2022/01/14	0	24.90	8	25.07	25.15	-8	13,448	-0.06%
2022/01/13	0	25.00	1	25.00	25.00	-1	13,383	-0.01%
2022/01/12	5	24.80	14	24.88	24.90	-9	13,374	-0.07%
2022/01/11	2	24.95	25.6	24.95	25.00	-23.6	13,316	-0.18%
2022/01/10	1.1	24.70	1	24.75	24.85	0.1	13,251	0.00%
2022/01/07	3	24.60	55	24.67	24.75	-52	13,251	-0.39%
2022/01/06	1	24.50	1	24.55	24.65	0	13,149	0.00%
2022/01/05	0	0.00	11.1	24.51	24.55	-11.1	13,282	-0.08%
2022/01/04	2.5	24.33	1	24.30	24.35	1.5	13,433	0.01%
2022/01/03	0.5	24.25	18	24.19	24.30	-17.5	13,452	-0.13%
2021/12/30	11	24.15	2.1	24.10	24.20	9	13,610	0.07%
2021/12/29	2	24.15	2	24.20	24.25	0	13,801	0.00%
2021/12/28	11	24.12	2	24.10	24.20	9	13,908	0.06%
2021/12/27	2	24.05	6	24.10	24.15	-4	14,016	-0.03%
2021/12/24	11	23.95	3	24.05	24.05	8	14,162	0.06%
2021/12/23	15	23.88	2	23.95	23.80	13	14,345	0.09%
2021/12/22	12	23.85	10	23.93	24.00	2	14,331	0.01%
2021/12/21	2	23.90	6	24.00	23.85	-4	14,301	-0.03%
2021/12/20	12	23.91	0	0.00	23.90	12	14,237	0.08%
2021/12/17	10	23.99	10	24.15	24.00	0	14,247	0.00%
2021/12/16	3.1	24.02	0	0.00	24.00	3.1	14,259	0.02%
2021/12/15	7	23.76	0	0.00	23.75	7	14,593	0.05%
2021/12/14	12	23.80	5	23.80	23.85	7	14,837	0.05%
2021/12/13	21	24.19	1	24.35	24.05	20	14,932	0.13%
2021/12/10	28	24.47	11.1	24.41	24.30	16.9	15,016	0.11%
2021/12/09	5	23.83	13	23.91	24.00	-8	14,564	-0.05%
2021/12/08	3	23.72	3	23.65	23.60	0	14,393	0.00%
2021/12/07	2.1	23.80	23	23.70	23.75	-20.9	14,292	-0.15%
2021/12/06	11	23.83	13	23.62	23.85	-2	14,248	-0.01%
2021/12/02	10	23.45	0	0.00	23.35	10	14,198	0.07%
2021/12/01	0	0.00	27	23.28	23.45	-27	14,217	-0.19%
2021/11/30	27	23.34	0	0.00	23.15	27	14,157	0.19%
2021/11/29	3	23.38	13	23.28	23.35	-10	13,775	-0.07%
2021/11/26	2	23.48	0	0.00	23.40	2	13,747	0.01%
2021/11/25	5	23.65	0	0.00	23.60	5	13,801	0.04%
2021/11/24	1.5	23.68	0.1	23.75	23.75	1.4	13,816	0.01%
2021/11/23	16	23.58	11	23.59	23.55	5	13,803	0.04%
2021/11/22	2	23.50	0	0.00	23.55	2	13,715	0.01%
2021/11/19	0.9	23.45	0	0.00	23.55	0.9	13,665	0.01%
2021/11/18	23.2	23.64	21	23.65	23.60	2.2	13,652	0.02%
2021/11/17	3	23.65	5	23.65	23.75	-2	13,573	-0.01%
2021/11/16	14.1	23.74	3	23.60	23.70	11.1	13,647	0.08%
2021/11/15	8.5	23.64	0	23.65	23.70	8.5	13,673	0.06%
2021/11/12	5.9	23.88	0	0.00	23.90	5.9	13,587	0.04%
2021/11/11	0	0.00	2	24.00	24.10	-2	13,693	-0.01%
2021/11/10	6.5	24.07	0	0.00	24.15	6.5	13,861	0.05%
2021/11/09	1	24.25	0	0.00	24.35	1	13,777	0.01%
2021/11/08	10	24.30	1	24.25	24.40	9	13,820	0.07%
2021/11/05	1.1	24.15	32	24.21	24.35	-30.9	13,925	-0.22%
2021/11/04	2.6	24.34	0	0.00	24.30	2.6	14,145	0.02%
2021/11/03	1	24.50	0	0.00	24.55	1	14,093	0.01%
2021/11/02	0	0.00	21	24.30	24.20	-21	14,152	-0.15%
2021/11/01	1	24.25	2	24.30	24.20	-1	14,143	-0.01%
2021/10/29	0.4	24.55	1	24.55	24.45	-0.6	14,135	0.00%
2021/10/27	0.3	24.60	5.2	24.70	24.80	-4.9	14,068	-0.03%
2021/10/26	1	24.50	15	24.55	24.60	-14	14,283	-0.10%
2021/10/25	0.1	24.40	4.1	24.46	24.45	-4	14,277	-0.03%
2021/10/22	1	24.20	8	24.25	24.30	-7	14,325	-0.05%
2021/10/21	0	24.05	1	24.15	24.00	-1	14,203	-0.01%
2021/10/20	1.3	23.91	5	23.93	23.90	-3.7	14,157	-0.03%
2021/10/19	3	23.98	0	0.00	23.90	3	14,188	0.02%
2021/10/18	0	0.00	3	24.07	24.05	-3	14,411	-0.02%
2021/10/15	15	23.98	0	0.00	24.05	15	14,547	0.10%
2021/10/14	1	24.20	5	24.20	24.15	-4	14,556	-0.03%
2021/10/13	1	24.15	7	24.29	24.10	-6	14,681	-0.04%
2021/10/12	52	24.10	4	24.40	24.10	48	14,657	0.33%
2021/10/08	10	24.10	1	24.15	24.15	9	14,498	0.06%
2021/10/07	0	0.00	16	24.15	24.15	-16	14,633	-0.11%
2021/10/06	5	23.90	11	23.88	23.90	-6	14,678	-0.04%
2021/10/05	6	23.50	4	23.35	23.40	2	14,554	0.01%
2021/10/01	11.8	23.31	0	0.00	23.60	11.8	14,639	0.08%
2021/09/30	1.4	23.56	0	0.00	23.60	1.4	14,627	0.01%
2021/09/29	3.4	23.62	3	23.60	23.85	0.4	14,576	0.00%
2021/09/28	7.8	23.92	24	23.90	24.00	-16.2	14,479	-0.11%
2021/09/27	0	0.00	8	24.23	24.30	-8	14,433	-0.06%
2021/09/24	0.1	24.10	0	0.00	24.15	0.1	14,547	0.00%
2021/09/23	20	24.19	14	24.01	24.00	6	14,687	0.04%
2021/09/22	7	23.89	27	23.84	24.05	-20	14,591	-0.14%
2021/09/17	12	23.61	1	23.65	23.50	11	14,235	0.08%
2021/09/16	0	0.00	3	23.43	23.60	-3	14,007	-0.02%
2021/09/15	2	23.30	5.3	23.40	23.40	-3.3	14,018	-0.02%
2021/09/14	0	0.00	2	23.05	23.10	-2	14,051	-0.01%
2021/09/13	16	22.90	12	22.85	22.90	4	14,292	0.03%
2021/09/10	0	0.00	25	22.70	22.80	-25	14,456	-0.17%
2021/09/09	1	22.75	0	0.00	22.65	1	14,787	0.01%
2021/09/08	5	22.80	0	0.00	22.80	5	15,007	0.03%
2021/09/07	12	22.93	7	22.93	23.00	5	15,172	0.03%
2021/09/06	1	22.75	0	0.00	22.65	1	15,204	0.01%
2021/09/03	2	22.75	22	22.80	22.80	-20	15,320	-0.13%
2021/09/02	7.2	22.66	1	22.65	22.55	6.2	15,551	0.04%
2021/09/01	0.1	22.80	10	22.85	22.85	-9.9	15,757	-0.06%
2021/08/31	0	0.00	5.3	22.63	22.90	-5.3	15,853	-0.03%
2021/08/30	4	22.65	1	22.65	22.70	3	15,925	0.02%
2021/08/27	0.2	22.50	5	22.54	22.60	-4.8	15,977	-0.03%
2021/08/26	1	22.35	3.2	22.41	22.45	-2.2	16,008	-0.01%
2021/08/25	22	22.45	0	0.00	22.55	22	16,117	0.14%
2021/08/24	0	0.00	54	22.52	22.55	-54	16,090	-0.34%
2021/08/23	1	22.35	3	22.50	22.35	-2	16,045	-0.01%
2021/08/20	25	22.34	3	22.40	22.35	22	16,081	0.14%
2021/08/19	20.1	22.15	0	0.00	22.30	20.1	16,144	0.12%
2021/08/18	0.5	22.25	3	22.27	22.30	-2.5	15,964	-0.02%
2021/08/17	6.1	21.89	9	22.12	22.30	-2.9	15,900	-0.02%
2021/08/16	2.2	21.63	2	21.68	21.70	0.2	15,513	0.00%
2021/08/13	0	0.00	4	21.63	21.65	-4	16,457	-0.02%
2021/08/12	1	21.55	1	21.60	21.55	0	16,734	0.00%
2021/08/11	1.6	21.72	12	21.76	21.80	-10.5	16,849	-0.06%
2021/08/10	0	0.00	5	21.78	21.85	-5	17,030	-0.03%
2021/08/09	1.1	21.30	0	0.00	21.40	1.1	17,094	0.01%
2021/08/06	0	0.00	1	21.50	21.45	-1	17,339	-0.01%
2021/08/05	20	21.52	0	0.00	21.55	20	17,850	0.11%
2021/08/04	4.1	21.41	0	0.00	21.45	4.1	18,453	0.02%
2021/08/03	0.5	21.55	0	0.00	21.55	0.5	18,878	0.00%
2021/07/30	4.3	21.46	0	0.00	21.60	4.3	19,314	0.02%
2021/07/29	12	21.72	0	0.00	21.70	12	19,327	0.06%
2021/07/28	1	21.60	2	21.70	21.75	-1	19,507	-0.01%
2021/07/27	3.1	21.80	0	0.00	21.85	3.1	19,971	0.02%
2021/07/26	1	21.85	1	21.95	21.85	0	20,249	0.00%
2021/07/23	4.2	21.85	0	0.00	21.90	4.2	20,511	0.02%
2021/07/22	18	21.88	0	0.00	22.00	18	20,972	0.09%
2021/07/21	0	0.00	1	21.90	22.00	-1	21,041	0.00%
2021/07/20	1	22.00	2	22.00	22.05	-1	21,251	0.00%
2021/07/19	5	22.05	0	0.00	22.05	5	22,468	0.02%
2021/07/16	6	22.05	0	0.00	22.15	6	23,230	0.03%
2021/07/15	1.2	22.11	0	0.00	22.15	1.2	23,471	0.01%
2021/07/14	4	22.13	1	22.10	22.20	3	23,724	0.01%
2021/07/13	2	22.13	8	22.10	22.20	-6	23,976	-0.03%
2021/07/12	12	22.12	1	22.20	22.10	11	24,047	0.05%
2021/07/09	6	22.01	1	22.05	22.10	5	24,178	0.02%
2021/07/08	0	0.00	6	22.28	22.30	-6	24,248	-0.02%
2021/07/07	2.1	22.30	0	0.00	22.30	2.1	24,722	0.01%
2021/07/06	1	22.45	8.5	22.29	22.45	-7.5	24,891	-0.03%
2021/07/05	23	22.16	0	0.00	22.25	23	25,062	0.09%
2021/07/02	4	22.15	0	0.00	22.05	4	25,366	0.02%
2021/07/01	8	22.10	7	22.31	22.00	1	25,664	0.00%
2021/06/30	40	22.42	6	22.43	22.35	34	25,955	0.13%
2021/06/29	0	0.00	3	22.10	22.05	-3	26,300	-0.01%
2021/06/28	6	22.02	13	22.02	22.00	-7	27,021	-0.03%
2021/06/25	1	22.15	1	22.10	22.05	0	28,652	0.00%
2021/06/24	1	22.20	1	22.15	22.10	0	29,580	0.00%
2021/06/23	5	22.13	5	22.15	22.10	0	29,494	0.00%
2021/06/22	16	22.33	10	22.45	22.30	6	29,422	0.02%
2021/06/21	1	22.60	0	0.00	22.60	1	29,223	0.00%
2021/06/18	20	23.12	13	22.98	23.05	7	29,234	0.02%
2021/06/17	19	22.87	0.3	23.00	23.05	18.7	29,140	0.06%
2021/06/16	11	22.64	3.8	22.63	23.00	7.2	29,508	0.02%
2021/06/15	2.8	22.53	0	0.00	22.50	2.8	29,564	0.01%
2021/06/11	1	22.85	3	22.78	22.65	-2	29,429	-0.01%
2021/06/10	3	22.73	0	0.00	22.85	3	29,604	0.01%
2021/06/09	8	23.05	5	22.94	22.95	3	29,422	0.01%
2021/06/08	5	23.06	20	23.05	23.15	-15	29,258	-0.05%
2021/06/07	2.3	23.05	3	23.03	23.05	-0.7	29,400	0.00%
2021/06/04	25.1	23.20	1	23.20	23.20	24.1	29,270	0.08%
2021/06/03	2	23.18	0	0.00	23.40	2	29,369	0.01%
2021/06/02	2.4	23.29	5	23.40	23.10	-2.6	29,417	-0.01%
2021/06/01	7	23.49	10	23.45	23.45	-3	29,497	-0.01%
2021/05/31	6	23.33	9	23.38	23.45	-3	29,720	-0.01%
2021/05/28	4.7	23.30	1	23.40	23.30	3.7	29,823	0.01%
2021/05/27	2	23.08	5	23.41	23.40	-3	30,018	-0.01%
2021/05/26	2	23.33	0	0.00	23.30	2	30,132	0.01%
2021/05/25	12.1	23.40	19	23.31	23.35	-6.9	30,387	-0.02%
2021/05/24	1	23.20	2	23.30	23.30	-1	30,466	0.00%
2021/05/21	28	23.82	19.2	24.83	23.30	8.9	30,619	0.03%
2021/05/20	31	23.48	25	23.22	23.15	6	29,730	0.02%
2021/05/19	1	22.85	20	22.65	22.80	-19	29,611	-0.06%
2021/05/18	2	22.08	0	0.00	22.90	2	29,662	0.01%
2021/05/17	5.9	21.97	27	22.17	21.90	-21.1	29,711	-0.07%
2021/05/14	6	22.73	3	22.80	22.70	3	29,477	0.01%
2021/05/13	12.2	22.26	17	22.61	22.95	-4.8	29,414	-0.02%
2021/05/12	9.3	22.75	75	22.84	22.35	-65.8	28,977	-0.23%
2021/05/11	4	23.65	1	23.50	23.50	3	28,510	0.01%
2021/05/10	6.2	24.12	3	24.13	24.30	3.2	28,151	0.01%
2021/05/07	1.5	24.43	4	24.33	24.55	-2.5	28,250	-0.01%
2021/05/06	11	24.22	10	24.35	24.30	1	28,595	0.00%
2021/05/05	0.1	24.07	15	23.50	23.90	-14.9	28,795	-0.05%
2021/05/04	2.4	23.40	14	23.25	23.50	-11.6	28,742	-0.04%
2021/05/03	4.2	24.50	0	0.00	24.35	4.2	28,422	0.01%
2021/04/29	16	25.05	6	24.93	25.00	10	28,268	0.04%
2021/04/28	40	25.14	0	0.00	24.90	40	28,069	0.14%
2021/04/27	18	24.62	11	24.70	24.65	7	28,040	0.02%
2021/04/26	33	24.77	11	24.62	24.75	22	27,948	0.08%
2021/04/23	73	24.70	36	24.48	24.80	37	27,869	0.13%
2021/04/22	34	27.48	55	27.48	27.40	-21	27,381	-0.08%
2021/04/21	47.2	27.74	22	27.68	27.80	25.2	26,955	0.09%
2021/04/20	22	27.75	7	27.71	27.75	15	26,708	0.06%
2021/04/19	12.2	27.49	56.1	27.48	27.55	-43.9	26,542	-0.17%
2021/04/16	14	27.11	10	27.00	27.15	4	26,408	0.02%
2021/04/15	65	26.78	0	0.00	26.70	65	26,404	0.25%
2021/04/14	7.2	26.79	389	26.51	26.70	-381.8	26,325	-1.45%	大賣/鉅額交易
2021/04/13	28	27.06	31	26.90	26.80	-3	26,419	-0.01%
2021/04/12	16	27.20	1	27.35	27.20	15	26,390	0.06%
2021/04/09	5	27.24	0	0.00	27.20	5	26,267	0.02%
2021/04/08	3	27.20	17.1	27.28	27.15	-14.1	26,006	-0.05%
2021/04/07	13	27.10	2	27.05	27.10	11	25,692	0.04%
2021/04/06	6	27.12	13.2	27.22	27.05	-7.2	25,436	-0.03%
2021/04/01	6	27.14	21	27.18	27.25	-15	24,961	-0.06%
2021/03/31	32.1	26.97	32	26.87	26.70	0.1	24,340	0.00%
2021/03/30	166.1	26.49	127.3	26.56	27.00	38.8	23,516	0.17%	大買/大賣/
2021/03/29	43	25.97	59	26.01	26.10	-16	21,800	-0.07%
2021/03/26	0.3	23.75	0	0.00	23.75	0.3	20,833	0.00%
2021/03/25	6.2	23.55	104.2	23.50	23.70	-98	20,876	-0.47%	大賣/
2021/03/24	4.4	23.95	1	24.00	23.95	3.4	20,905	0.02%
2021/03/23	21.2	23.71	15	23.84	24.00	6.2	20,979	0.03%
2021/03/22	50.2	23.53	6	23.56	23.65	44.2	21,013	0.21%
2021/03/19	14.5	23.85	13	23.95	23.85	1.5	20,917	0.01%
2021/03/18	23	23.70	12	23.72	23.70	11	20,499	0.05%
2021/03/17	1	23.25	14	23.25	23.30	-13	20,434	-0.06%
2021/03/16	31	23.30	29	23.05	23.30	2	20,650	0.01%
2021/03/15	0	0.00	11	22.90	22.95	-11	20,508	-0.05%
2021/03/12	4	22.86	0	0.00	22.90	4	21,108	0.02%
2021/03/11	31	22.76	17	22.89	22.95	14	21,545	0.06%
2021/03/10	0	0.00	5.2	22.90	22.70	-5.2	21,436	-0.02%
2021/03/09	70	22.60	43	22.65	22.70	27	21,439	0.13%
2021/03/08	1.2	22.37	31	22.54	22.40	-29.8	21,301	-0.14%
2021/03/05	66	22.22	7	22.39	22.40	59	21,213	0.28%
2021/03/04	20.3	22.18	31	22.40	22.20	-10.7	21,379	-0.05%
2021/03/03	31	22.50	37	22.47	22.60	-6	21,278	-0.03%
2021/03/02	41	22.35	21.5	22.45	22.20	19.5	21,078	0.09%
2021/02/26	15	21.88	11	22.13	22.20	4	20,763	0.02%
2021/02/25	0.4	22.05	28	22.20	22.30	-27.6	20,441	-0.13%
2021/02/24	1	21.90	7	21.99	21.90	-6	20,294	-0.03%
2021/02/23	3.3	21.75	0	0.00	21.75	3.3	20,153	0.02%
2021/02/22	15	21.88	1	22.00	21.80	14	19,945	0.07%
2021/02/19	8	21.67	4	21.79	21.85	4	19,837	0.02%
2021/02/18	4.5	21.72	66	21.62	21.90	-61.5	19,673	-0.31%
2021/02/17	17	21.84	5	21.83	21.75	12	19,633	0.06%
2021/02/05	10	21.90	9	21.94	21.90	1	19,297	0.01%
2021/02/04	14	21.98	8	21.99	21.80	6	19,223	0.03%
2021/02/03	40	21.79	0	0.00	21.80	40	19,168	0.21%
2021/02/02	7	21.35	16	21.75	21.50	-9	19,207	-0.05%
2021/02/01	8	21.19	35	21.30	21.35	-27	19,073	-0.14%
2021/01/29	12.3	21.69	3	21.80	21.45	9.3	18,945	0.05%
2021/01/28	61	22.01	54	22.16	22.15	7	18,567	0.04%
2021/01/27	25	22.06	18	22.09	21.80	7	17,970	0.04%
2021/01/26	1	21.40	1	21.40	21.40	0	17,454	0.00%
2021/01/25	11	21.19	10	21.35	21.40	1	17,231	0.01%
2021/01/22	1	20.75	15	21.06	21.30	-14	17,126	-0.08%
2021/01/21	0	0.00	4	20.96	20.80	-4	17,116	-0.02%
2021/01/20	19	20.87	0	0.00	20.80	19	17,063	0.11%
2021/01/19	9	21.63	3	21.83	21.50	6	16,553	0.04%
2021/01/18	24	21.55	6	21.53	21.55	18	16,285	0.11%
2021/01/15	24	22.54	14	22.70	22.25	10	15,964	0.06%
2021/01/14	4	22.38	19	22.22	22.25	-15	15,247	-0.10%
2021/01/13	3	21.78	12	21.82	21.80	-9	14,793	-0.06%
2021/01/12	22	21.70	18	21.77	21.65	4	14,595	0.03%
2021/01/11	44	21.72	32	21.75	21.80	12	14,313	0.08%
2021/01/08	1	21.15	7	21.29	21.50	-6	14,022	-0.04%
2021/01/07	9	21.11	0	0.00	21.00	9	13,760	0.07%
2021/01/06	8	21.19	4	21.18	21.05	4	13,606	0.03%
2021/01/05	14	21.46	19	21.31	21.55	-5	13,173	-0.04%
2021/01/04	6.9	20.89	53	20.94	20.80	-46.1	12,853	-0.36%
2020/12/31	7	20.73	0	0.00	20.70	7	12,794	0.05%
2020/12/30	2	20.80	2	20.90	20.90	0	12,734	0.00%
2020/12/29	0	0.00	2	20.88	20.95	-2	12,693	-0.02%
2020/12/28	2	20.80	6	20.80	20.80	-4	12,620	-0.03%
2020/12/25	0	0.00	20	20.51	20.60	-20	12,638	-0.16%
2020/12/24	0	0.00	2	20.60	20.40	-2	12,651	-0.02%
2020/12/23	16	20.35	1	20.35	20.30	15	12,625	0.12%
2020/12/22	10	20.50	3	20.50	20.45	7	12,649	0.06%
2020/12/21	0	0.00	12	20.61	20.50	-12	12,678	-0.09%
2020/12/18	3	20.82	13	20.90	20.70	-10	12,601	-0.08%
2020/12/17	3	20.88	11	20.78	21.00	-8	12,419	-0.06%
2020/12/16	1	20.80	8	20.71	20.85	-7	12,187	-0.06%
2020/12/15	3	20.45	0	0.00	20.50	3	12,107	0.02%
2020/12/14	12	20.66	4	20.71	20.60	8	11,954	0.07%
2020/12/11	5	20.49	3	20.48	20.45	2	11,827	0.02%
2020/12/10	81	20.55	28	20.54	20.50	53	11,771	0.45%
2020/12/09	16	20.37	24	20.36	20.50	-8	11,429	-0.07%
2020/12/08	14	20.45	36.6	20.40	20.35	-22.6	11,188	-0.20%
2020/12/07	22.3	20.04	10	19.96	20.10	12.3	10,549	0.12%
2020/12/04	10.6	19.59	12	19.56	19.55	-1.4	10,110	-0.01%
2020/12/03	2	19.35	7	19.44	19.45	-5	9,979	-0.05%
2020/12/02	0	0.00	0	19.40	19.35	0	9,941	0.00%
2020/12/01	1	19.15	2	19.25	19.30	-1	9,993	-0.01%
2020/11/30	6	19.16	1	19.40	19.30	5	10,289	0.05%
2020/11/27	122	19.40	0	0.00	19.25	122	10,617	1.15%	大買/鉅額交易
2020/11/26	4	19.50	2	19.50	19.55	2	10,565	0.02%
2020/11/25	0	0.00	54	19.55	19.55	-54	10,762	-0.50%
2020/11/24	0	0.00	2	19.68	19.60	-2	10,785	-0.02%
2020/11/23	8	19.72	8	19.70	19.70	0	10,790	0.00%
2020/11/20	0	0.00	5	19.50	19.55	-5	10,704	-0.05%
2020/11/19	0	0.00	10	19.50	19.50	-10	10,855	-0.09%
2020/11/18	0	0.00	11	19.47	19.55	-11	10,804	-0.10%
2020/11/17	4	19.41	3	19.45	19.40	1	10,887	0.01%
2020/11/16	0	0.00	10	19.30	19.40	-10	11,036	-0.09%
2020/11/13	0.3	19.10	0	0.00	19.10	0.3	10,936	0.00%
2020/11/12	15	19.06	0	0.00	19.10	15	10,938	0.14%
2020/11/11	10	19.10	22	19.26	19.35	-12	10,973	-0.11%
2020/11/10	0	0.00	4	19.05	19.10	-4	10,799	-0.04%
2020/11/09	2	18.75	10	18.95	18.95	-8	10,688	-0.07%
2020/11/06	0	0.00	1	18.85	18.90	-1	10,631	-0.01%
2020/11/05	2	18.73	0	0.00	18.85	2	10,731	0.02%
2020/11/04	86	18.75	0	0.00	18.70	86	10,895	0.79%
2020/11/03	0	0.00	1	18.80	18.75	-1	10,939	-0.01%
2020/10/30	134	18.80	0	0.00	18.60	134	11,214	1.19%	大買/鉅額交易
2020/10/29	10	18.65	10	18.85	18.95	0	11,114	0.00%
2020/10/26	5	18.60	1	18.65	18.65	4	11,163	0.04%
2020/10/23	1	18.50	0	0.00	18.60	1	11,203	0.01%
2020/10/22	2	18.53	2	18.65	18.50	0	11,314	0.00%
2020/10/21	4	18.54	0	0.00	18.50	4	11,217	0.04%
2020/10/20	3	18.55	1	18.60	18.60	2	11,280	0.02%
2020/10/19	1	18.60	0	0.00	18.55	1	11,369	0.01%
2020/10/16	6	18.63	1	18.65	18.55	5	11,463	0.04%
2020/10/15	1	18.75	0	0.00	18.70	1	11,616	0.01%
2020/10/14	0	0.00	6	18.84	18.95	-6	11,855	-0.05%
2020/10/13	2	18.70	1	18.75	18.70	1	12,644	0.01%
2020/10/12	8	18.63	6	18.61	18.70	2	13,454	0.01%
2020/10/08	1	18.95	2	18.90	18.85	-1	13,774	-0.01%
2020/10/07	0	0.00	1	19.00	18.90	-1	13,994	-0.01%
2020/10/06	9	18.97	0	0.00	19.00	9	14,320	0.06%
2020/10/05	17	19.07	1	19.05	18.90	16	14,469	0.11%
2020/09/30	10	19.06	0	0.00	19.05	10	14,696	0.07%
2020/09/29	2	19.30	2	19.30	19.35	0	14,990	0.00%
2020/09/28	0	0.00	5	19.21	19.30	-5	15,118	-0.03%
2020/09/25	4	18.88	5	18.90	18.90	-1	15,290	-0.01%
2020/09/24	3	18.92	2	18.93	18.80	1	15,362	0.01%
2020/09/23	2	19.08	0	0.00	19.15	2	15,432	0.01%
2020/09/22	2	19.10	0	0.00	19.10	2	15,484	0.01%
2020/09/21	25	19.57	1	19.55	19.35	24	15,530	0.15%
2020/09/18	0	0.00	21	19.51	19.70	-21	15,606	-0.13%
2020/09/17	0	0.00	6	19.39	19.40	-6	15,581	-0.04%
2020/09/16	20	19.53	4	19.59	19.35	16	15,678	0.10%
2020/09/15	13	19.50	7	19.46	19.45	6	15,849	0.04%
2020/09/11	2	19.08	0	0.00	19.15	2	16,078	0.01%
2020/09/10	20	19.10	12	19.15	19.10	8	16,183	0.05%
2020/09/09	1	19.00	0	0.00	19.00	1	16,241	0.01%
2020/09/08	0	0.00	10	19.10	19.20	-10	16,220	-0.06%
2020/09/07	6	19.20	0	0.00	19.10	6	16,361	0.04%
2020/09/04	2	19.10	27	18.99	19.20	-25	16,455	-0.15%
2020/09/03	51	19.56	11	19.66	19.25	40	16,475	0.24%
2020/09/02	24	19.58	14	19.52	19.60	10	16,239	0.06%
2020/09/01	0	0.00	10	18.75	18.85	-10	15,781	-0.06%
2020/08/31	1	18.50	0	0.00	18.50	1	15,761	0.01%
2020/08/28	1	18.80	0	0.00	18.85	1	15,639	0.01%
2020/08/27	0	0.00	5	19.05	18.90	-5	15,778	-0.03%
2020/08/26	0	0.00	2	18.90	18.95	-2	15,771	-0.01%
2020/08/25	0	0.00	13	18.82	18.80	-13	15,912	-0.08%
2020/08/24	1	18.45	0	0.00	18.45	1	16,007	0.01%
2020/08/21	3	18.32	0	0.00	18.40	3	16,093	0.02%
2020/08/20	1	18.40	0	0.00	18.35	1	15,943	0.01%
2020/08/19	1	18.65	0	0.00	18.60	1	15,746	0.01%
2020/08/18	0	0.00	5	18.70	18.75	-5	15,642	-0.03%
2020/08/17	1	18.65	2	18.70	18.70	-1	15,667	-0.01%
2020/08/14	1	18.65	0	0.00	18.65	1	15,663	0.01%
2020/08/13	1	18.55	0	0.00	18.60	1	15,700	0.01%
2020/08/12	2	18.65	3	18.80	18.65	-1	15,674	-0.01%
2020/08/11	0	0.00	3	18.97	18.80	-3	15,679	-0.02%
2020/08/10	4	18.88	2	18.93	19.00	2	15,801	0.01%
2020/08/07	2	18.70	0	0.00	18.70	2	15,840	0.01%
2020/08/06	2	18.70	4	18.73	18.75	-2	15,887	-0.01%
2020/08/05	2	18.73	0	0.00	18.60	2	15,880	0.01%
2020/08/04	1	18.45	0	0.00	18.45	1	15,828	0.01%
2020/08/03	11	18.51	0	0.00	18.35	11	15,804	0.07%
2020/07/31	2	18.55	11	18.55	18.65	-9	15,733	-0.06%
2020/07/29	2	18.35	0	0.00	18.25	2	15,560	0.01%
2020/07/28	12	18.34	1	18.35	18.30	11	15,654	0.07%
2020/07/27	2	18.45	8	18.40	18.35	-6	15,768	-0.04%
2020/07/24	10	18.56	1	18.50	18.45	9	15,856	0.06%
2020/07/23	7	18.76	0	0.00	18.75	7	15,887	0.04%
2020/07/22	1	18.85	0	0.00	18.85	1	15,949	0.01%
2020/07/21	0	0.00	12	18.91	18.85	-12	15,918	-0.08%
2020/07/20	4	18.43	1	18.50	18.50	3	15,865	0.02%
2020/07/17	19	18.48	38	18.52	18.40	-19	15,815	-0.12%
2020/07/16	48	20.05	6	20.06	20.00	42	15,249	0.28%
2020/07/15	4	20.23	3	20.30	20.20	1	14,580	0.01%
2020/07/14	11	20.29	12	20.14	20.10	-1	14,213	-0.01%
2020/07/13	17	20.25	11	20.27	20.25	6	14,007	0.04%
2020/07/10	3	20.07	0	0.00	20.00	3	13,953	0.02%
2020/07/09	9	20.36	2	20.35	20.15	7	13,924	0.05%
2020/07/08	5	20.15	21	20.29	20.40	-16	13,653	-0.12%
2020/07/07	6	20.02	5	20.04	20.05	1	13,266	0.01%
2020/07/06	3	19.95	9	19.95	20.05	-6	13,210	-0.05%
2020/07/03	5	19.91	7	19.87	19.80	-2	13,180	-0.02%
2020/07/02	3	19.75	68	19.93	19.95	-65	13,274	-0.49%
2020/07/01	6	19.57	8	19.56	19.55	-2	13,300	-0.02%
2020/06/30	13	19.34	1	19.40	19.25	12	13,330	0.09%
2020/06/24	10	19.45	17	19.46	19.45	-7	13,556	-0.05%
2020/06/22	6	19.23	9	19.31	19.20	-3	13,556	-0.02%
2020/06/19	2	19.60	5	19.67	19.50	-3	13,614	-0.02%
2020/06/18	20	19.59	0	0.00	19.55	20	13,515	0.15%
2020/06/17	1	19.35	12	19.35	19.35	-11	13,523	-0.08%
2020/06/16	2	19.18	0	0.00	19.15	2	13,735	0.01%
2020/06/12	3	18.98	12	18.93	18.90	-9	14,423	-0.06%
2020/06/11	0	0.00	12	19.13	19.10	-12	14,618	-0.08%
2020/06/10	0	0.00	18	19.16	19.10	-18	14,741	-0.12%
2020/06/09	4	19.20	0	0.00	19.20	4	15,118	0.03%
2020/06/08	0	0.00	5	19.27	19.20	-5	15,383	-0.03%
2020/06/05	20	19.05	11	19.05	19.10	9	15,240	0.06%
2020/06/04	1	19.05	0	0.00	19.05	1	15,404	0.01%
2020/06/03	4	19.08	10	19.06	19.00	-6	15,658	-0.04%
2020/06/02	1	18.85	8	18.96	19.00	-7	15,664	-0.04%
2020/06/01	5	18.91	3	19.00	18.90	2	15,699	0.01%
2020/05/28	2	18.50	0	0.00	18.40	2	15,346	0.01%
2020/05/22	2	18.45	4	18.40	18.40	-2	15,530	-0.01%
2020/05/21	2	18.50	0	0.00	18.60	2	15,507	0.01%
2020/05/20	1	18.45	9	18.45	18.50	-8	15,472	-0.05%
2020/05/19	0	0.00	1	18.50	18.50	-1	15,477	-0.01%
2020/05/18	2	18.55	0	0.00	18.45	2	15,490	0.01%
2020/05/15	8	18.44	0	0.00	18.45	8	15,571	0.05%
2020/05/14	5	18.69	3	18.75	18.60	2	15,371	0.01%
2020/05/13	20	18.93	26	18.98	19.00	-6	15,291	-0.04%
2020/05/12	0	0.00	2	18.95	18.80	-2	15,227	-0.01%
2020/05/11	12	18.90	0	0.00	18.80	12	15,188	0.08%
2020/05/08	0	0.00	4	18.98	18.80	-4	15,081	-0.03%
2020/05/07	5	18.80	3	18.80	18.70	2	15,020	0.01%
2020/05/06	1	18.70	0	0.00	18.65	1	14,995	0.01%
2020/05/05	0	0.00	3	18.75	18.65	-3	14,941	-0.02%
2020/05/04	20	18.64	0	0.00	18.60	20	14,921	0.13%
2020/04/30	5	19.05	6	19.09	19.10	-1	14,818	-0.01%
2020/04/29	5	19.06	12	19.05	19.10	-7	14,753	-0.05%
2020/04/28	13	18.99	0	0.00	18.95	13	14,786	0.09%
2020/04/24	1	18.55	2	18.65	18.55	-1	14,964	-0.01%
2020/04/23	5	18.68	0	0.00	18.75	5	14,936	0.03%
2020/04/22	1	18.30	7	18.63	18.70	-6	14,782	-0.04%
2020/04/21	9	18.21	10	18.46	18.45	-1	14,599	-0.01%
2020/04/20	0	0.00	2	18.70	18.70	-2	14,385	-0.01%
2020/04/17	2	18.90	0	0.00	18.70	2	14,279	0.01%
2020/04/16	6	18.68	0	0.00	18.85	6	14,118	0.04%
2020/04/15	5	18.85	3	18.77	18.85	2	13,974	0.01%
2020/04/14	5	18.56	2.1	18.55	18.55	2.9	13,737	0.02%
2020/04/09	1	18.20	0	0.00	18.30	1	13,617	0.01%
2020/04/07	23	18.10	3	18.08	18.10	20	13,391	0.15%
2020/04/06	0	0.00	1	18.10	18.10	-1	13,184	-0.01%
2020/04/01	1	17.75	5	17.76	17.75	-4	12,974	-0.03%
2020/03/31	52	17.80	61	17.95	17.30	-9	12,808	-0.07%
2020/03/30	1	17.15	0	0.00	17.30	1	12,491	0.01%
2020/03/27	6	17.31	1	17.35	17.40	5	12,423	0.04%
2020/03/25	5	17.10	12	17.31	17.15	-7	12,456	-0.06%
2020/03/24	0	0.00	19	16.52	16.40	-19	12,272	-0.15%
2020/03/23	6	15.59	5	15.80	15.50	1	12,403	0.01%
2020/03/20	14	16.09	3	15.95	16.20	11	12,425	0.09%
2020/03/19	2	15.90	3	15.60	15.70	-1	12,163	-0.01%
2020/03/18	2	16.35	2	16.45	16.50	0	11,735	0.00%
2020/03/17	2	16.50	27	16.50	16.50	-25	11,487	-0.22%
2020/03/16	7	16.89	6	17.07	16.75	1	11,272	0.01%
2020/03/13	10	16.58	9	16.78	17.10	1	11,112	0.01%
2020/03/12	6	17.24	25	17.31	17.20	-19	10,597	-0.18%
2020/03/11	4	17.89	0	0.00	17.85	4	10,275	0.04%
2020/03/10	3	17.75	0	0.00	17.90	3	10,250	0.03%
2020/03/09	2	18.00	0	0.00	17.90	2	10,060	0.02%
2020/03/06	5	18.07	0	0.00	18.05	5	9,760	0.05%
2020/03/05	1	18.20	0	0.00	18.15	1	9,657	0.01%
2020/03/04	10	18.15	0	0.00	18.20	10	9,640	0.10%
2020/03/03	10	18.25	5	18.20	18.15	5	9,605	0.05%
2020/03/02	3	18.10	0	0.00	18.10	3	9,672	0.03%
2020/02/27	1	18.30	0	0.00	18.45	1	10,656	0.01%
2020/02/25	0	0.00	10	18.25	18.20	-10	10,569	-0.09%
2020/02/21	1	18.35	1	18.45	18.45	0	10,687	0.00%
2020/02/19	2	18.35	0	0.00	18.35	2	10,867	0.02%
2020/02/18	6	18.39	0	0.00	18.40	6	10,882	0.06%
2020/02/14	2	18.60	1	18.55	18.55	1	10,987	0.01%
2020/02/12	13	18.49	0	0.00	18.55	13	11,234	0.12%
2020/02/11	2	18.45	0	0.00	18.40	2	11,281	0.02%
2020/02/07	10	18.50	0	0.00	18.55	10	11,651	0.09%
2020/02/06	2	18.48	0	0.00	18.60	2	12,424	0.02%
2020/02/04	0	0.00	2	18.30	18.40	-2	12,713	-0.02%
2020/02/03	3	18.07	0	0.00	18.15	3	12,822	0.02%
2020/01/31	16	18.40	2	18.40	18.35	14	12,770	0.11%
2020/01/30	9	18.51	5	18.30	18.35	4	12,702	0.03%
2020/01/17	2	18.95	0	0.00	19.00	2	12,351	0.02%
2020/01/16	2	19.00	0	0.00	18.95	2	12,359	0.02%
2020/01/13	2	18.85	2	18.80	18.90	0	12,635	0.00%
2020/01/10	1	18.85	0	0.00	18.75	1	12,688	0.01%
2020/01/09	0	0.00	8	18.73	18.80	-8	12,872	-0.06%
2020/01/08	1	18.65	0	0.00	18.60	1	13,033	0.01%
2020/01/07	1	18.80	0	0.00	18.75	1	13,095	0.01%
2020/01/02	0	0.00	1	18.85	18.85	-1	13,254	-0.01%
2019/12/31	1	18.90	0	0.00	18.85	1	13,362	0.01%
2019/12/30	2	18.95	0	0.00	18.95	2	13,279	0.02%
2019/12/27	0	0.00	2	19.00	19.00	-2	13,303	-0.02%
2019/12/25	1	18.95	5	18.95	18.95	-4	13,347	-0.03%
2019/12/24	7	18.95	10	18.90	18.95	-3	13,375	-0.02%
2019/12/23	10	18.95	0	0.00	19.00	10	13,349	0.07%
2019/12/19	0	0.00	3	18.95	18.95	-3	13,215	-0.02%
2019/12/18	0	0.00	30	18.95	19.00	-30	13,142	-0.23%
2019/12/17	2	18.85	117	18.90	19.00	-115	12,963	-0.89%	大賣/鉅額交易
2019/12/16	12	18.81	0	0.00	18.85	12	12,788	0.09%
2019/12/12	0	0.00	14	18.75	18.75	-14	12,662	-0.11%
2019/12/11	13	18.69	0	0.00	18.70	13	12,643	0.10%
2019/12/06	0	0.00	3	18.85	18.85	-3	12,692	-0.02%
2019/12/05	0	0.00	5	18.86	18.90	-5	12,656	-0.04%
2019/12/04	0	0.00	5	18.80	18.85	-5	12,621	-0.04%
2019/12/02	0	0.00	5	18.60	18.70	-5	12,720	-0.04%
2019/11/29	5	18.74	0	0.00	18.80	5	12,669	0.04%
2019/11/28	9	18.78	0	0.00	18.90	9	12,702	0.07%
2019/11/27	16	18.86	2	18.80	18.70	14	12,805	0.11%
2019/11/26	4	18.85	15	19.00	18.75	-11	12,767	-0.09%
2019/11/25	3	18.85	0	0.00	18.90	3	11,634	0.03%
2019/11/22	11	18.90	0	0.00	18.90	11	11,714	0.09%
2019/11/21	0	0.00	1	18.90	18.90	-1	11,761	-0.01%
2019/11/20	0	0.00	14	18.96	19.00	-14	11,701	-0.12%
2019/11/19	19	18.90	13	18.92	18.90	6	11,818	0.05%
2019/11/18	0	0.00	14	18.83	18.90	-14	11,891	-0.12%
2019/11/15	5	18.55	0	0.00	18.55	5	11,897	0.04%
2019/11/14	21	18.49	12	18.45	18.50	9	11,920	0.08%
2019/11/13	5	18.33	1	18.35	18.30	4	12,032	0.03%
2019/11/12	9	18.41	5	18.45	18.45	4	12,326	0.03%
2019/11/11	6	18.68	3	18.65	18.65	3	12,307	0.02%
2019/11/08	53	18.80	50	18.80	18.80	3	12,197	0.02%
2019/11/07	55	18.75	50	18.70	18.70	5	12,095	0.04%
2019/11/06	11	18.73	0	0.00	18.70	11	11,995	0.09%
2019/11/05	66	18.94	79	19.06	19.05	-13	11,818	-0.11%
2019/11/04	0	0.00	10	18.45	18.50	-10	11,147	-0.09%
2019/11/01	5	18.15	0	0.00	18.20	5	11,000	0.05%
2019/10/30	0	0.00	5	18.15	18.20	-5	10,954	-0.05%
2019/10/29	0	0.00	1	18.20	18.25	-1	10,925	-0.01%
2019/10/25	5	18.30	4	18.30	18.30	1	10,722	0.01%
2019/10/24	2	18.20	0	0.00	18.25	2	10,714	0.02%
2019/10/23	42	18.20	15	18.23	18.25	27	10,716	0.25%
2019/10/22	19	18.16	0	0.00	18.10	19	10,629	0.18%
2019/10/17	9	17.79	0	0.00	17.90	9	10,518	0.09%
2019/10/16	10	17.80	0	0.00	17.85	10	10,294	0.10%
2019/10/15	8	17.77	0	0.00	17.80	8	10,153	0.08%
2019/10/14	10	17.93	0	0.00	17.90	10	10,099	0.10%
2019/10/09	5	17.74	0	0.00	17.70	5	10,220	0.05%
2019/10/08	2	17.85	0	0.00	17.85	2	10,332	0.02%
2019/10/07	3	17.80	1	17.75	17.80	2	10,323	0.02%
2019/10/04	3	17.85	0	0.00	17.90	3	10,315	0.03%
2019/10/03	1	17.80	0	0.00	17.90	1	10,373	0.01%
2019/09/27	7	17.90	0	0.00	17.90	7	10,344	0.07%
2019/09/25	3	18.10	0	0.00	18.10	3	10,315	0.03%
2019/09/24	10	18.35	5	18.37	18.30	5	10,386	0.05%
2019/09/23	5	18.12	0	0.00	18.15	5	10,332	0.05%
2019/09/20	5	18.05	0	0.00	18.05	5	10,415	0.05%
2019/09/18	8	18.30	0	0.00	18.30	8	10,329	0.08%
2019/09/12	0	0.00	21	18.30	18.40	-21	10,709	-0.20%
2019/09/11	5	18.15	2	18.13	18.20	3	10,735	0.03%
2019/09/10	6	18.08	0	0.00	18.10	6	10,699	0.06%
2019/09/09	12	18.16	0	0.00	18.25	12	10,562	0.11%
2019/09/06	2	18.20	2	18.25	18.20	0	10,503	0.00%
2019/09/05	2	18.05	2	18.20	18.10	0	10,408	0.00%
2019/09/04	0	0.00	2	18.05	18.00	-2	10,261	-0.02%
2019/09/03	5	18.04	3	18.00	17.90	2	10,260	0.02%
2019/09/02	0	0.00	4	18.08	18.05	-4	10,403	-0.04%
2019/08/30	2	17.90	7	17.94	17.95	-5	10,282	-0.05%
2019/08/29	0	0.00	2	17.73	17.80	-2	10,150	-0.02%
2019/08/28	2	17.65	0	0.00	17.65	2	10,077	0.02%
2019/08/27	12	17.64	0	0.00	17.60	12	10,051	0.12%
2019/08/26	4	17.51	0	0.00	17.50	4	10,022	0.04%
2019/08/23	0	0.00	3	17.70	17.70	-3	10,014	-0.03%
2019/08/22	15	17.48	3	17.50	17.50	12	10,016	0.12%
2019/08/21	16	17.69	0	0.00	17.55	16	10,063	0.16%
2019/08/20	13	17.69	0	0.00	17.65	13	9,838	0.13%
2019/08/19	13	17.84	2	17.90	17.80	11	9,671	0.11%
2019/08/16	4	17.80	2	17.95	17.85	2	9,614	0.02%
2019/08/15	22	17.68	1	17.80	17.65	21	9,373	0.22%
2019/08/14	9	18.29	0	0.00	18.15	9	9,001	0.10%
2019/08/13	4	18.38	4	18.40	18.45	0	8,776	0.00%
2019/08/12	2	18.48	0	0.00	18.55	2	8,830	0.02%
2019/08/07	20	18.55	0	0.00	18.50	20	8,997	0.22%
2019/08/06	2	18.35	2	18.45	18.55	0	9,133	0.00%
2019/08/05	5	18.63	10	18.70	18.60	-5	9,144	-0.05%
2019/08/02	1	18.80	0	0.00	18.85	1	9,185	0.01%
2019/08/01	3	18.98	0	0.00	18.95	3	9,134	0.03%
2019/07/31	1	19.05	35	19.25	19.10	-34	9,115	-0.37%
2019/07/26	16	19.19	1	19.20	19.15	15	9,295	0.16%
2019/07/25	7	19.31	2	19.25	19.45	5	9,238	0.05%
2019/07/24	3	19.25	0	0.00	19.30	3	9,258	0.03%
2019/07/23	12	19.20	5	19.22	19.25	7	9,258	0.08%
2019/07/22	3	19.02	25	19.21	19.05	-22	9,252	-0.24%
2019/07/19	54	19.34	0	0.00	19.20	54	9,203	0.59%
2019/07/17	5	19.32	0	0.00	19.30	5	9,302	0.05%
2019/07/16	3	19.45	8	19.50	19.50	-5	9,336	-0.05%
2019/07/15	11	19.42	1	19.40	19.45	10	9,360	0.11%
2019/07/12	9	20.44	10	20.45	20.45	-1	9,324	-0.01%
2019/07/11	0	0.00	5	20.37	20.35	-5	9,311	-0.05%
2019/07/10	5	20.21	0	0.00	20.25	5	9,354	0.05%
2019/07/09	6	20.24	0	0.00	20.30	6	9,387	0.06%
2019/07/08	10	20.29	161	20.40	20.30	-151	9,347	-1.62%	大賣/鉅額交易
2019/07/04	2	20.45	3	20.52	20.55	-1	9,477	-0.01%
2019/07/03	104	20.45	0	0.00	20.45	104	9,512	1.09%	大買/鉅額交易
2019/07/02	0	0.00	1	20.50	20.60	-1	9,677	-0.01%
2019/07/01	5	20.54	8.4	20.56	20.50	-3.4	9,702	-0.03%
2019/06/28	0	0.00	2	20.30	20.35	-2	9,609	-0.02%
2019/06/27	0	0.00	4	20.26	20.25	-4	9,603	-0.04%
2019/06/26	12	20.02	0	0.00	20.20	12	9,611	0.12%
2019/06/25	3	20.03	0	0.00	20.00	3	9,611	0.03%
2019/06/24	2	20.20	200	20.15	20.15	-198	9,640	-2.05%	大賣/鉅額交易
2019/06/21	1	20.15	6	20.20	20.15	-5	9,617	-0.05%
2019/06/20	205	20.10	2	20.08	20.00	203	9,600	2.11%	大買/鉅額交易
2019/06/19	0	0.00	1	20.00	20.00	-1	9,485	-0.01%
2019/06/17	0	0.00	1	19.80	19.80	-1	9,375	-0.01%
2019/06/12	10	19.85	0	0.00	19.85	10	9,693	0.10%
2019/06/11	6	19.95	5	19.92	19.95	1	9,714	0.01%
2019/06/10	2	19.83	10	19.86	19.85	-8	9,677	-0.08%
2019/06/06	3	19.60	0	0.00	19.60	3	9,560	0.03%
2019/06/05	0	0.00	3	19.68	19.60	-3	9,583	-0.03%
2019/06/04	10	19.50	0	0.00	19.50	10	9,617	0.10%
2019/06/03	0	0.00	1	19.45	19.45	-1	9,660	-0.01%
2019/05/31	1	19.45	9	19.61	19.65	-8	9,709	-0.08%
2019/05/27	0	0.00	1	19.05	19.05	-1	10,087	-0.01%
2019/05/24	0	0.00	3	19.00	19.00	-3	10,163	-0.03%
2019/05/23	0	0.00	16	18.97	19.00	-16	10,196	-0.16%
2019/05/22	52	18.99	0	0.00	18.95	52	10,146	0.51%
2019/05/21	0	0.00	8.1	18.98	18.95	-8.1	10,273	-0.08%
2019/05/20	2	18.80	0	0.00	18.85	2	10,214	0.02%
2019/05/17	4	18.83	0	0.00	18.80	4	10,205	0.04%
2019/05/15	7	18.85	5	18.85	18.85	2	10,200	0.02%
2019/05/14	13	18.84	20	18.70	19.10	-7	10,188	-0.07%
2019/05/13	0	0.00	3	19.40	19.20	-3	10,044	-0.03%
2019/05/10	2	19.38	0	0.00	19.50	2	10,174	0.02%
2019/05/09	12	19.47	1	19.45	19.35	11	10,223	0.11%
2019/05/08	0	0.00	10	19.65	19.65	-10	10,250	-0.10%
2019/05/07	0	0.00	4	19.88	19.90	-4	10,474	-0.04%
2019/05/06	21	19.67	13	19.62	19.60	8	10,626	0.08%
2019/05/03	0	0.00	1	20.00	20.00	-1	10,420	-0.01%
2019/05/02	2	19.93	0.7	19.90	19.90	1.3	10,420	0.01%
2019/04/30	1	19.75	3	19.90	19.95	-2	10,445	-0.02%
2019/04/29	0	0.00	12	19.88	19.90	-12	10,433	-0.12%
2019/04/26	0	0.00	2	19.85	19.85	-2	10,405	-0.02%
2019/04/25	3	19.78	1	19.80	19.80	2	10,411	0.02%
2019/04/24	1	19.85	2	19.88	19.85	-1	10,465	-0.01%
2019/04/23	0	0.00	1	19.65	19.70	-1	10,416	-0.01%
2019/04/22	9	19.75	0	0.00	19.70	9	10,346	0.09%
2019/04/19	21	19.64	2	19.60	19.60	19	10,338	0.18%
2019/04/18	10	19.60	0.6	19.60	19.60	9.4	10,344	0.09%
2019/04/17	0	0.00	3	19.50	19.50	-3	10,327	-0.03%
2019/04/11	1	19.55	0	0.00	19.35	1	10,102	0.01%
2019/04/10	2	19.50	0	0.00	19.55	2	10,053	0.02%
2019/04/09	0	0.00	2	19.45	19.50	-2	9,955	-0.02%
2019/04/08	0	0.00	28	19.36	19.50	-28	9,935	-0.28%
2019/04/01	0	0.00	1	19.10	19.05	-1	9,660	-0.01%
2019/03/27	0	0.00	9	19.02	19.00	-9	9,500	-0.09%
2019/03/26	3	18.85	0	0.00	18.90	3	9,466	0.03%
2019/03/25	2	18.73	0	0.00	18.85	2	9,456	0.02%
2019/03/22	0	0.00	3	19.10	19.10	-3	9,221	-0.03%
2019/03/21	9	19.02	0	0.00	19.00	9	9,203	0.10%
2019/03/20	10	19.00	0	0.00	19.00	10	9,270	0.11%
2019/03/19	2	19.03	0	0.00	19.00	2	9,244	0.02%
2019/03/18	5	18.85	0	0.00	19.00	5	9,209	0.05%
2019/03/15	10	18.79	0	0.00	18.75	10	9,342	0.11%
2019/03/12	0.3	18.80	0	0.00	18.80	0.3	9,302	0.00%
2019/03/11	1	18.75	0	0.00	18.75	1	9,316	0.01%
2019/03/08	4	18.80	1	18.85	18.90	3	9,367	0.03%
2019/03/07	0	0.00	3	19.05	19.00	-3	9,522	-0.03%
2019/03/05	2	18.85	1	18.90	18.90	1	9,530	0.01%
2019/03/04	39	18.94	1	19.00	18.95	38	9,568	0.40%
2019/02/27	0	0.00	18	19.04	19.10	-18	9,392	-0.19%
2019/02/26	1	18.85	22	18.81	18.80	-21	9,065	-0.23%
2019/02/21	1	18.30	0	0.00	18.30	1	8,666	0.01%
2019/02/20	3	18.30	0	0.00	18.30	3	8,696	0.03%
2019/02/15	1	18.10	0	0.00	18.10	1	8,676	0.01%
2019/02/14	2	18.15	0	0.00	18.15	2	8,603	0.02%
2019/02/13	2	18.35	0	0.00	18.35	2	8,586	0.02%
2019/02/11	3	18.43	1	18.50	18.50	2	8,457	0.02%
2019/01/30	1	18.20	3	18.15	18.20	-2	8,245	-0.02%
2019/01/28	3	18.10	2	18.03	18.10	1	7,968	0.01%
2019/01/25	2	17.65	2	17.80	17.80	0	7,712	0.00%
2019/01/22	1	17.70	1	17.65	17.65	0	7,613	0.00%
2019/01/18	0	0.00	3	17.55	17.55	-3	7,593	-0.04%
2019/01/16	1	17.50	0	0.00	17.50	1	7,636	0.01%
2019/01/15	2	17.50	0	0.00	17.50	2	7,662	0.03%
2019/01/09	0	0.00	4	17.60	17.60	-4	7,801	-0.05%
2019/01/02	0	0.00	3	17.60	17.45	-3	8,116	-0.04%
2018/12/28	2	17.45	0	0.00	17.45	2	8,103	0.02%
2018/12/25	3	17.35	0	0.00	17.60	3	8,225	0.04%
2018/12/21	2	17.40	0	0.00	17.40	2	8,369	0.02%
2018/12/19	1	17.65	5	17.65	17.65	-4	8,293	-0.05%
2018/12/18	6	17.44	0	0.00	17.50	6	8,287	0.07%
2018/12/17	2	17.53	0	0.00	17.50	2	8,429	0.02%
2018/12/10	1	17.30	0	0.00	17.30	1	8,338	0.01%
2018/12/07	6	17.50	0	0.00	17.55	6	8,196	0.07%
2018/12/06	4	17.45	0	0.00	17.55	4	8,204	0.05%
2018/12/03	19	17.70	0	0.00	17.90	19	7,930	0.24%
2018/11/30	1	17.60	0	0.00	17.60	1	7,810	0.01%
2018/11/28	10	17.60	0	0.00	17.70	10	7,528	0.13%
2018/11/19	1	17.60	0	0.00	17.70	1	7,908	0.01%
2018/11/12	2	17.50	0	0.00	17.55	2	7,977	0.03%
2018/11/09	7	17.45	0	0.00	17.45	7	7,957	0.09%
2018/11/07	0	0.00	6	17.78	17.85	-6	7,877	-0.08%
2018/11/06	0	0.00	3	17.50	17.45	-3	7,924	-0.04%
2018/10/31	2	17.00	1	17.05	17.05	1	8,113	0.01%
2018/10/26	4	16.78	0	0.00	16.75	4	8,220	0.05%
2018/10/25	3	16.80	0	0.00	16.85	3	8,255	0.04%
2018/10/24	2	16.90	0	0.00	17.00	2	8,291	0.02%
2018/10/23	1	17.05	0	0.00	17.05	1	8,272	0.01%
2018/10/22	1	17.30	1	17.15	17.10	0	8,235	0.00%
2018/10/18	4	17.20	4	17.20	17.20	0	8,116	0.00%
2018/10/17	1	17.45	3	17.60	17.45	-2	8,199	-0.02%
2018/10/16	8	17.45	0	0.00	17.35	8	8,387	0.10%
2018/10/15	5	17.50	0	0.00	17.40	5	8,438	0.06%
2018/10/12	1	17.50	0	0.00	17.65	1	8,395	0.01%
2018/10/11	16	17.66	1	17.70	17.45	15	8,529	0.18%
2018/10/09	1	18.45	0	0.00	18.45	1	8,235	0.01%
2018/10/05	9	18.42	2	18.65	18.50	7	8,319	0.08%
2018/10/04	13	18.68	2	18.70	18.60	11	8,239	0.13%
2018/10/02	5	18.80	0	0.00	18.85	5	8,303	0.06%
2018/09/28	1	19.00	0	0.00	18.95	1	8,335	0.01%
2018/09/27	0	0.00	1	18.95	19.00	-1	8,274	-0.01%
2018/09/26	4	18.68	0	0.00	18.75	4	8,270	0.05%
2018/09/21	2	18.70	0	0.00	18.80	2	8,301	0.02%
2018/09/20	5	18.82	0	0.00	18.90	5	8,244	0.06%
2018/09/18	0	0.00	2	18.90	18.85	-2	8,354	-0.02%
2018/09/17	0.1	18.90	0	0.00	18.90	0.1	8,446	0.00%
2018/09/11	5	18.75	10	18.75	18.75	-5	8,965	-0.06%
2018/09/10	1	18.80	4	18.75	18.65	-3	9,576	-0.03%
2018/09/06	0	0.00	0.5	19.05	19.05	-0.5	9,639	-0.01%
2018/09/04	0	0.00	1	19.30	19.30	-1	9,746	-0.01%
2018/08/31	1	19.05	1	19.15	19.25	0	9,839	0.00%
2018/08/30	5	19.05	0	0.00	19.10	5	9,885	0.05%
2018/08/24	0	0.00	18	19.03	19.05	-18	10,183	-0.18%
2018/08/23	0	0.00	2	18.55	18.65	-2	9,863	-0.02%
2018/08/22	1	18.60	0	0.00	18.65	1	9,795	0.01%
2018/08/21	1	18.60	2	18.60	18.70	-1	9,717	-0.01%
2018/08/20	3	18.65	0	0.00	18.60	3	9,674	0.03%
2018/08/17	0	0.00	2.7	18.85	18.85	-2.7	9,630	-0.03%
2018/08/16	3	18.80	0	0.00	18.85	3	9,611	0.03%
2018/08/15	3	18.77	2	18.75	18.75	1	9,603	0.01%
2018/08/13	4	18.75	0	0.00	18.75	4	9,580	0.04%
2018/08/10	4	18.90	0	0.00	18.90	4	9,501	0.04%
2018/08/09	3	18.98	0	0.00	19.00	3	9,414	0.03%
2018/08/08	0	0.00	2	19.25	19.15	-2	9,413	-0.02%
2018/08/03	0	0.00	11	19.09	19.00	-11	9,498	-0.12%
2018/08/02	4	19.00	0	0.00	19.00	4	9,934	0.04%
2018/08/01	0	0.00	2	19.15	19.15	-2	9,911	-0.02%
2018/07/30	10	18.90	0	0.00	18.90	10	9,717	0.10%
2018/07/26	1.2	18.83	5	18.85	18.95	-3.8	9,639	-0.04%
2018/07/25	2	18.95	1	18.90	18.90	1	9,629	0.01%
2018/07/24	0.1	19.00	0	0.00	19.00	0.1	9,781	0.00%
2018/07/23	0	0.00	3	19.00	18.95	-3	9,831	-0.03%
2018/07/20	1	19.85	0	0.00	19.85	1	9,736	0.01%
2018/07/19	32	19.85	0.3	19.90	19.85	31.7	9,541	0.33%
2018/07/18	8	19.71	0	0.00	19.80	8	9,519	0.08%
2018/07/17	6	19.71	0	0.00	19.65	6	9,464	0.06%
2018/07/16	5	19.50	0	0.00	19.50	5	9,272	0.05%
2018/07/13	10	19.45	0	0.00	19.40	10	9,235	0.11%
2018/07/05	2	18.95	0	0.00	18.90	2	9,255	0.02%
2018/07/03	0	0.00	1	18.95	18.95	-1	9,544	-0.01%
2018/07/02	4	19.01	1	19.00	19.00	3	9,607	0.03%
2018/06/29	1.1	19.02	10	19.05	19.20	-8.9	9,537	-0.09%
2018/06/28	1	18.95	0	0.00	18.95	1	9,424	0.01%
2018/06/26	0.2	19.25	1	19.25	19.25	-0.8	9,280	-0.01%
2018/06/25	2.3	19.18	2	19.23	19.20	0.3	9,177	0.00%
2018/06/22	21	19.29	0	0.00	19.25	21	9,052	0.23%
2018/06/21	1	19.45	1	19.45	19.45	0	8,920	0.00%
2018/06/20	1	19.45	2	19.63	19.55	-1	8,960	-0.01%
2018/06/19	2	19.53	1	19.65	19.60	1	8,889	0.01%
2018/06/15	11	19.50	2	19.85	19.85	9	8,709	0.10%
2018/06/14	6	19.66	2	19.68	19.60	4	8,385	0.05%
2018/06/13	5	19.78	3	19.82	19.80	2	8,281	0.02%
2018/06/12	8	19.83	1	19.80	19.80	7	8,365	0.08%
2018/06/11	0	0.00	15.6	20.03	19.95	-15.6	8,321	-0.19%
2018/06/08	1	19.90	10	20.00	19.95	-9	8,284	-0.11%
2018/06/07	10	20.15	0	0.00	20.10	10	8,253	0.12%
2018/06/06	1	19.90	2.6	19.99	20.00	-1.6	8,225	-0.02%
2018/06/05	2	19.70	0	0.00	19.80	2	8,152	0.02%
2018/06/04	2	19.80	0	0.00	19.75	2	8,082	0.02%
2018/05/31	3	19.70	0	0.00	19.70	3	8,012	0.04%
2018/05/30	2	19.75	0	0.00	19.75	2	7,769	0.03%
2018/05/29	0	0.00	2	19.95	20.05	-2	7,812	-0.03%
2018/05/24	1	19.75	0	0.00	19.80	1	8,043	0.01%
2018/05/22	17	19.85	0	0.00	19.85	17	8,334	0.20%
2018/05/15	4	19.90	0	0.00	19.95	4	8,806	0.05%
2018/05/14	11	20.09	1	20.10	20.15	10	9,130	0.11%
2018/05/11	0	0.00	4	20.15	20.20	-4	9,149	-0.04%
2018/05/10	7	19.74	6	19.83	19.80	1	9,003	0.01%
2018/05/09	0	0.00	1	19.40	19.35	-1	8,612	-0.01%
2018/05/07	11	19.20	0	0.00	19.15	11	8,732	0.13%
2018/05/02	0	0.00	0.4	19.60	19.60	-0.4	9,347	0.00%
2018/04/27	0	0.00	3	19.50	19.45	-3	9,199	-0.03%
2018/04/24	3	19.50	0	0.00	19.55	3	9,074	0.03%
2018/04/23	3	19.85	0	0.00	19.80	3	9,066	0.03%
2018/04/20	3	19.80	0	0.00	19.90	3	9,074	0.03%
2018/04/17	4	19.61	1.4	19.61	19.60	2.6	9,185	0.03%
2018/04/16	2	19.80	0	0.00	19.70	2	9,153	0.02%
2018/04/13	8	19.94	2	19.90	19.95	6	9,155	0.07%
2018/04/12	2	19.50	0	0.00	19.50	2	9,032	0.02%
2018/04/11	0	0.00	2	19.70	19.65	-2	8,954	-0.02%
2018/04/10	1	19.55	1	19.65	19.55	0	9,028	0.00%
2018/04/09	3	19.57	0	0.00	19.55	3	8,998	0.03%
2018/04/03	3	19.80	0	0.00	19.80	3	8,842	0.03%
2018/03/31	0.3	19.95	0	0.00	19.95	0.3	8,879	0.00%
2018/03/29	1	19.90	0	0.00	19.85	1	8,787	0.01%
2018/03/27	0	0.00	2	20.15	20.05	-2	8,714	-0.02%
2018/03/23	6	19.70	5	19.75	19.90	1	8,700	0.01%
2018/03/20	10	20.23	1	20.20	20.25	9	8,761	0.10%
2018/03/19	5	20.80	0	0.00	20.95	5	8,526	0.06%
2018/03/13	2	20.58	0	0.00	20.70	2	8,457	0.02%
2018/03/12	0	0.00	26	20.60	20.65	-26	8,523	-0.31%
2018/03/09	5	20.40	0	0.00	20.40	5	8,513	0.06%
2018/03/05	1	20.10	0	0.00	20.10	1	8,948	0.01%
2018/03/01	0	0.00	10	20.10	20.25	-10	8,997	-0.11%
2018/02/23	0	0.00	2	20.30	20.30	-2	8,758	-0.02%
2018/02/21	1	20.00	0	0.00	20.20	1	8,691	0.01%
2018/02/12	1	19.75	0	0.00	19.75	1	8,700	0.01%
2018/02/08	1	20.00	0	0.00	19.95	1	8,772	0.01%
2018/02/07	0	0.00	4	20.33	20.10	-4	8,787	-0.05%
2018/02/06	34	19.95	3	19.65	19.80	31	8,814	0.35%
2018/01/31	0	0.00	7	21.64	21.70	-7	9,034	-0.08%
2018/01/30	1	21.55	0	0.00	21.35	1	8,911	0.01%
2018/01/29	9	21.60	0	0.00	21.70	9	8,862	0.10%
2018/01/26	0	0.00	1	22.15	21.40	-1	8,834	-0.01%
2018/01/25	2	21.50	37	21.55	21.80	-35	8,693	-0.40%
2018/01/23	0	0.00	0	20.75	20.85	0	8,710	0.00%
2018/01/22	2	20.70	2	20.75	20.80	0	8,832	0.00%
2018/01/19	2	20.93	0	0.00	20.95	2	8,918	0.02%
2018/01/18	11	20.80	1	20.80	20.80	10	8,934	0.11%
2018/01/17	1	20.50	2	20.70	20.80	-1	8,968	-0.01%
2018/01/15	0.7	20.45	0	0.00	20.45	0.7	8,988	0.01%
2018/01/11	6	20.33	0	0.00	20.30	6	8,971	0.07%
2018/01/10	5	20.71	0	0.00	20.75	5	8,930	0.06%
2018/01/08	0	0.00	1	21.10	21.25	-1	9,148	-0.01%
2018/01/05	7	20.94	0	0.00	21.10	7	9,232	0.08%
2018/01/04	3	20.80	0	0.00	20.90	3	9,393	0.03%
2018/01/02	0	0.00	1	21.30	21.10	-1	9,509	-0.01%