仁寶 (2324)-凱基-中港券商分點個股進出

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
35.30
漲跌
▼0.75
漲幅
-2.08%
成交量
28,442張
產業
上市電腦週邊類股
1791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－凱基-中港券商分點個股進出

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

凱基-中港券商分點個股進出
凱基-中港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
2024/04/19	4.1	35.23	4	35.13	35.30	0.1	32,811	0.00%
2024/04/18	0.1	35.92	46	35.94	36.05	-45.9	32,823	-0.14%
2024/04/17	8.1	35.79	21	35.80	35.60	-13	33,090	-0.04%
2024/04/16	24	35.19	21	36.09	35.30	3	33,636	0.01%
2024/04/15	9.1	36.40	24	36.41	36.30	-14.9	34,543	-0.04%
2024/04/12	7.1	36.55	4	36.75	36.40	3.1	35,140	0.01%
2024/04/11	20	36.55	10	36.90	36.85	10	35,475	0.03%
2024/04/10	12	36.76	17	36.95	36.60	-5	36,142	-0.01%
2024/04/09	1.1	36.35	14	36.46	36.45	-12.9	36,798	-0.04%
2024/04/08	5.6	35.88	1	35.90	35.95	4.6	37,651	0.01%
2024/04/03	10	36.79	1	37.10	36.55	9	38,743	0.02%
2024/04/02	3	36.80	7	36.73	36.85	-4	40,335	-0.01%
2024/04/01	23.1	36.32	25	36.85	36.55	-1.9	42,947	0.00%
2024/03/29	49	35.68	2	36.05	36.20	47	45,500	0.10%
2024/03/28	4.3	38.15	25.1	38.21	38.30	-20.8	46,371	-0.04%
2024/03/27	0.1	38.30	22.1	38.24	38.10	-22	47,113	-0.05%
2024/03/26	19	37.89	16	38.29	37.90	3	49,405	0.01%
2024/03/25	33.1	38.73	35	38.89	38.55	-1.9	53,777	0.00%
2024/03/22	26	38.63	45	38.89	38.65	-19	54,284	-0.04%
2024/03/21	11	38.49	19.3	38.42	38.40	-8.3	54,988	-0.02%
2024/03/20	14	37.84	53	38.11	37.90	-39	54,984	-0.07%
2024/03/19	3	37.30	6	37.32	37.20	-3	55,002	-0.01%
2024/03/18	4	36.74	14	37.01	36.90	-10	55,410	-0.02%
2024/03/15	10	36.92	3	36.88	37.00	7	55,491	0.01%
2024/03/14	14	36.63	43	36.67	36.65	-29	55,260	-0.05%
2024/03/13	5	36.92	49	36.90	36.70	-44	55,030	-0.08%
2024/03/12	12.1	36.33	21	36.95	37.20	-8.9	54,872	-0.02%
2024/03/11	2	36.60	3	36.83	36.90	-1	54,603	0.00%
2024/03/08	8	36.61	2	37.00	36.65	6	54,474	0.01%
2024/03/07	43.2	36.84	8	36.66	36.55	35.2	54,118	0.07%
2024/03/06	10	37.72	11	37.68	37.55	-1	53,599	0.00%
2024/03/05	29	37.81	55	37.72	37.80	-26	53,461	-0.05%
2024/03/04	254	38.72	182.1	39.44	38.00	71.9	52,965	0.14%	大買/大賣/
2024/03/01	12	36.70	64	36.79	36.70	-52	49,312	-0.11%
2024/02/29	23	35.76	13	36.11	36.50	10	49,162	0.02%
2024/02/27	37	37.33	79	37.59	36.50	-42	48,643	-0.09%
2024/02/26	26	35.96	25	36.15	36.00	1	47,815	0.00%
2024/02/23	35	36.84	123	37.14	36.20	-88	47,759	-0.18%	大賣/
2024/02/22	0	0.00	4	36.86	36.75	-4	47,852	-0.01%
2024/02/21	2	36.58	2	36.65	36.75	0	47,736	0.00%
2024/02/20	7	36.61	5	36.77	36.80	2	47,744	0.00%
2024/02/19	18	36.24	7	36.64	36.90	11	47,640	0.02%
2024/02/16	22	36.66	23	36.64	36.85	-1	47,432	0.00%
2024/02/15	13	35.59	1	35.60	35.80	12	46,988	0.03%
2024/02/05	12	35.93	18	35.93	35.90	-6	46,768	-0.01%
2024/02/02	40	36.03	6	36.56	35.80	34	46,629	0.07%
2024/02/01	1.1	36.21	3.6	36.20	36.40	-2.5	46,487	-0.01%
2024/01/31	8	35.76	4	35.83	35.85	4	46,345	0.01%
2024/01/30	31.1	36.01	0	0.00	36.00	31.1	46,228	0.07%
2024/01/29	1	36.15	6	36.20	36.35	-5	46,094	-0.01%
2024/01/26	46	36.03	13	36.15	35.50	33	45,936	0.07%
2024/01/25	8	37.21	9	37.18	37.20	-1	45,153	0.00%
2024/01/24	11	37.07	22.1	37.11	36.85	-11.1	44,784	-0.02%
2024/01/23	27	37.46	26	37.36	37.55	1	44,688	0.00%
2024/01/22	38.1	37.21	48.1	37.35	37.60	-10	44,242	-0.02%
2024/01/19	10	35.75	20	35.67	36.30	-10	43,240	-0.02%
2024/01/18	26	35.28	2	35.40	34.80	24	42,754	0.06%
2024/01/17	1.1	34.70	1	35.05	34.55	0.1	42,118	0.00%
2024/01/16	8.1	35.08	10	34.90	35.00	-2	41,998	0.00%
2024/01/15	36	35.88	27	35.94	35.55	9	41,748	0.02%
2024/01/12	8.1	35.58	3.8	35.41	35.60	4.3	41,713	0.01%
2024/01/11	4	35.98	4	35.98	36.10	0	41,571	0.00%
2024/01/10	29	36.10	17	36.09	35.85	12	41,583	0.03%
2024/01/09	44	37.50	43	37.68	36.95	1	41,042	0.00%
2024/01/08	75	37.64	59	37.90	37.75	16	40,032	0.04%
2024/01/05	22.3	37.29	56	37.09	36.95	-33.7	39,758	-0.08%
2024/01/04	48	37.36	35	37.37	37.30	13	39,379	0.03%
2024/01/03	29	38.71	16.9	38.34	38.10	12.1	38,862	0.03%
2024/01/02	22	39.54	36	39.30	39.55	-14	38,130	-0.04%
2023/12/29	79.1	39.76	69	39.97	39.85	10.1	37,329	0.03%
2023/12/28	95.4	39.76	116	39.56	38.95	-20.7	36,084	-0.06%	大賣/
2023/12/27	166	40.24	189.4	39.86	40.20	-23.4	34,511	-0.07%	大買/大賣/
2023/12/26	127.3	38.62	167.2	38.54	39.05	-39.9	31,846	-0.13%	大買/大賣/
2023/12/25	1,016.1	37.68	1,001.7	37.29	37.10	14.4	29,191	0.05%	大買/大賣/
2023/12/22	116	36.08	20.4	36.42	36.10	95.6	27,245	0.35%	大買/
2023/12/21	357	36.86	362	37.03	36.70	-5	26,262	-0.02%	大買/大賣/
2023/12/20	62	36.53	208.7	37.00	37.40	-146.7	23,885	-0.61%	大賣/鉅額交易
2023/12/19	27	33.88	5	34.00	34.00	22	19,249	0.11%
2023/12/18	30	34.60	97.1	34.91	34.60	-67.1	18,792	-0.36%
2023/12/15	6	33.03	3	33.20	33.05	3	17,746	0.02%
2023/12/14	31	33.79	13.4	33.86	33.65	17.6	17,422	0.10%
2023/12/13	4.1	33.52	43.9	33.31	33.75	-39.8	16,926	-0.24%
2023/12/12	27	32.48	1	32.00	32.00	26	16,677	0.16%
2023/12/11	1	32.00	10.5	31.98	32.20	-9.5	16,723	-0.06%
2023/12/08	0	0.00	3	31.28	31.20	-3	16,423	-0.02%
2023/12/07	0	0.00	1	31.50	30.95	-1	16,698	-0.01%
2023/12/06	1	31.25	28	31.13	31.25	-27	16,978	-0.16%
2023/12/05	2	30.40	10	30.40	30.40	-8	16,872	-0.05%
2023/12/04	0	0.00	3	30.75	30.60	-3	17,041	-0.02%
2023/12/01	12	30.44	0	30.65	30.35	12	17,274	0.07%
2023/11/30	2	30.75	17	30.86	30.90	-15	17,485	-0.09%
2023/11/29	1	30.90	1	30.95	30.75	0	17,308	0.00%
2023/11/28	5	30.30	1	30.70	30.65	4	17,447	0.02%
2023/11/27	0	0.00	5	30.92	30.35	-5	18,073	-0.03%
2023/11/24	4.1	30.33	0	0.00	30.25	4.1	18,300	0.02%
2023/11/22	23.5	30.79	0	0.00	30.80	23.5	19,074	0.12%
2023/11/21	0	0.00	13.1	31.14	31.20	-13.1	19,818	-0.07%
2023/11/20	10	30.30	3	30.65	30.75	7	20,759	0.03%
2023/11/17	0.1	30.25	3	30.30	30.35	-3	21,344	-0.01%
2023/11/16	1	30.05	0	0.00	30.00	1	22,307	0.00%
2023/11/15	1	30.55	1	30.15	30.25	0	23,218	0.00%
2023/11/14	4	30.05	0.1	30.21	30.25	3.9	24,883	0.02%
2023/11/13	0	0.00	24	30.10	30.10	-24	27,522	-0.09%
2023/11/10	1	29.60	2	29.60	29.75	-1	29,703	0.00%
2023/11/09	3	29.45	2	29.65	29.60	1	33,727	0.00%
2023/11/08	0	0.00	8	29.88	29.95	-8	35,377	-0.02%
2023/11/07	7	29.31	3	29.35	29.40	4	35,719	0.01%
2023/11/06	0.5	29.60	20	29.77	29.80	-19.5	36,046	-0.05%
2023/11/03	1	28.90	0	0.00	28.95	1	36,127	0.00%
2023/11/02	5	29.30	2	29.28	29.10	3	36,526	0.01%
2023/11/01	1	28.75	2	28.73	28.70	-1	36,874	0.00%
2023/10/31	10.3	28.46	2	28.35	28.05	8.3	37,021	0.02%
2023/10/30	5	28.95	30	28.80	28.80	-25	37,252	-0.07%
2023/10/27	50	29.51	1	29.35	29.05	49	37,367	0.13%
2023/10/26	10	28.80	12	29.21	29.05	-2	37,935	-0.01%
2023/10/25	5.1	29.35	0	0.00	29.05	5.1	38,055	0.01%
2023/10/24	4	29.40	11	29.46	29.45	-7	38,267	-0.02%
2023/10/23	1.2	28.46	6	28.46	28.45	-4.9	38,367	-0.01%
2023/10/20	7.1	28.62	0	0.00	28.80	7.1	39,091	0.02%
2023/10/18	6.1	28.73	2	28.88	28.95	4.1	40,159	0.01%
2023/10/17	12	29.60	1	29.70	29.35	11	40,677	0.03%
2023/10/16	3.3	29.58	5	29.87	29.50	-1.7	43,130	0.00%
2023/10/13	21.1	30.05	2	30.18	30.20	19.1	46,846	0.04%
2023/10/11	1	30.60	32.1	30.81	30.80	-31.1	48,798	-0.06%
2023/10/06	12	30.94	0	0.00	30.50	12	50,264	0.02%
2023/10/05	2	30.60	2	30.83	30.85	0	50,285	0.00%
2023/10/04	4	30.40	0	0.00	30.50	4	50,368	0.01%
2023/10/03	10	30.96	11	30.93	30.90	-1	50,569	0.00%
2023/10/02	1	30.80	1	31.05	30.90	0	50,758	0.00%
2023/09/28	2	30.75	0	0.00	30.70	2	50,653	0.00%
2023/09/27	1	31.00	1	30.85	31.00	0	50,576	0.00%
2023/09/26	0.1	30.80	2	30.85	30.70	-1.9	50,905	0.00%
2023/09/25	4	30.59	1	30.60	30.60	3	51,029	0.01%
2023/09/21	12.1	30.35	8	30.33	30.55	4.1	51,904	0.01%
2023/09/20	9.2	30.77	11	30.59	30.55	-1.9	51,754	0.00%
2023/09/19	16.1	31.05	2	31.30	30.95	14.1	51,653	0.03%
2023/09/18	4	31.11	1	31.10	31.05	3	51,861	0.01%
2023/09/15	7	31.64	6	31.83	31.80	1	52,131	0.00%
2023/09/14	2	31.88	13	31.86	31.85	-11	52,095	-0.02%
2023/09/13	2	31.15	3	31.27	31.40	-1	52,884	0.00%
2023/09/12	2	31.43	4	31.10	31.35	-2	54,129	0.00%
2023/09/11	12.2	30.91	5	30.79	30.80	7.2	54,301	0.01%
2023/09/08	1	31.85	0	0.00	31.75	1	54,225	0.00%
2023/09/07	23.1	31.43	5	31.65	31.40	18.1	54,489	0.03%
2023/09/06	5	31.92	0	0.00	32.00	5	54,459	0.01%
2023/09/05	4	32.00	3.9	31.94	32.00	0.1	54,492	0.00%
2023/09/04	15.1	31.59	2	31.75	31.85	13.1	54,597	0.02%
2023/09/01	32	31.82	8	31.85	31.80	24	54,596	0.04%
2023/08/31	14.5	31.93	2	31.88	31.90	12.5	54,525	0.02%
2023/08/30	14	32.87	104	33.09	32.90	-90	54,063	-0.17%	大賣/
2023/08/29	33	33.18	12	33.18	33.35	21	54,588	0.04%
2023/08/28	9	32.77	9	32.71	33.00	0	54,608	0.00%
2023/08/25	28.1	33.04	30	32.96	33.15	-1.9	55,001	0.00%
2023/08/24	86.4	34.31	48.2	33.97	33.95	38.2	54,612	0.07%
2023/08/23	25	34.49	10.1	34.41	34.40	15	54,144	0.03%
2023/08/22	58	35.09	24.1	35.02	34.75	33.9	54,201	0.06%
2023/08/21	34	35.02	13	35.16	34.65	21	53,634	0.04%
2023/08/18	100.2	35.98	66.1	34.87	34.75	34.1	53,128	0.06%
2023/08/17	77.1	36.96	149.1	36.89	37.00	-72	51,737	-0.14%	大賣/
2023/08/16	47	34.80	22.1	35.28	35.95	24.9	49,308	0.05%
2023/08/15	41.2	35.35	78.1	35.58	35.80	-36.9	47,305	-0.08%
2023/08/14	26.1	32.69	45	32.88	32.75	-18.9	43,592	-0.04%
2023/08/11	2.2	30.82	20	30.65	30.75	-17.8	42,224	-0.04%
2023/08/10	23.1	30.02	6	30.03	30.00	17.1	42,016	0.04%
2023/08/09	6	31.32	6	31.48	31.55	0	41,821	0.00%
2023/08/08	11	31.17	15	31.38	31.40	-4	41,932	-0.01%
2023/08/07	1	30.20	8	31.07	30.95	-7	41,845	-0.02%
2023/08/04	0	0.00	0.1	30.10	30.05	-0.1	41,764	0.00%
2023/08/02	8.1	29.51	5	29.41	29.45	3.1	41,937	0.01%
2023/08/01	2	30.23	33	30.01	30.30	-31	41,504	-0.07%
2023/07/31	10.1	30.50	15	31.23	30.45	-4.9	41,356	-0.01%
2023/07/28	1	30.85	3	31.15	31.30	-2	40,709	0.00%
2023/07/27	12	31.24	10	30.98	30.95	2	40,510	0.00%
2023/07/26	7	31.39	14	31.36	31.65	-7	40,367	-0.02%
2023/07/25	36.1	32.34	70.3	32.24	31.80	-34.2	40,130	-0.09%
2023/07/24	24	31.45	10	31.66	31.65	14	39,360	0.04%
2023/07/21	15	30.88	10	30.65	31.05	5	38,783	0.01%
2023/07/20	56	30.61	45	30.78	30.45	11	38,203	0.03%
2023/07/19	501.3	31.39	481.3	31.34	31.10	20	37,560	0.05%	大買/大賣/
2023/07/18	127	35.47	97.1	35.51	34.45	29.9	35,272	0.08%	大買/
2023/07/17	47	32.29	49	32.89	33.55	-2	31,798	-0.01%
2023/07/14	9	30.46	12.4	30.67	30.50	-3.4	30,673	-0.01%
2023/07/13	157	31.04	162	30.96	30.55	-5	30,077	-0.02%	大買/大賣/
2023/07/12	0	0.00	19.9	29.41	29.55	-19.9	28,557	-0.07%
2023/07/11	1	28.75	25	28.70	28.95	-24	28,473	-0.08%
2023/07/10	51	28.69	11	28.70	28.70	40	28,477	0.14%
2023/07/07	10	29.00	0	0.00	29.20	10	28,339	0.04%
2023/07/06	4	29.68	29	29.91	29.80	-25	28,080	-0.09%
2023/07/05	20	30.18	3	30.23	30.05	17	27,977	0.06%
2023/07/04	23.1	30.47	27	30.21	30.25	-3.9	28,041	-0.01%
2023/07/03	9	29.65	7	29.79	29.70	2	27,839	0.01%
2023/06/30	11	29.17	10	29.30	29.25	1	27,788	0.00%
2023/06/29	0	0.00	5	30.01	29.50	-5	27,774	-0.02%
2023/06/28	0.1	28.90	3	29.00	29.05	-2.9	27,222	-0.01%
2023/06/27	1	28.65	2	28.65	28.75	-1	27,184	0.00%
2023/06/26	4	28.91	3	29.05	29.10	1	27,173	0.00%
2023/06/21	18	29.20	6	29.32	29.35	12	27,009	0.04%
2023/06/20	0	0.00	13.1	28.55	28.90	-13.1	26,804	-0.05%
2023/06/19	26.2	28.23	6	28.50	28.55	20.2	26,509	0.08%
2023/06/16	28	29.88	13.5	29.87	29.90	14.5	25,537	0.06%
2023/06/15	10	28.62	42	28.63	28.70	-32	24,314	-0.13%
2023/06/14	2	28.75	30	28.60	28.55	-28	24,163	-0.12%
2023/06/13	22.1	29.16	7	29.00	29.00	15.1	24,213	0.06%
2023/06/12	7	28.60	0	0.00	28.50	7	23,926	0.03%
2023/06/09	21.2	28.74	25.1	28.76	28.85	-3.9	23,889	-0.02%
2023/06/08	3	28.40	71	28.41	28.20	-68	23,909	-0.28%
2023/06/07	0	0.00	2.2	28.29	28.45	-2.2	23,649	-0.01%
2023/06/06	10.3	27.96	10	28.04	28.00	0.3	23,409	0.00%
2023/06/05	6	28.53	13	28.59	28.25	-7	23,204	-0.03%
2023/06/02	1.2	28.37	26.1	28.53	28.40	-24.9	22,916	-0.11%
2023/06/01	12	27.36	0	0.00	27.30	12	22,195	0.05%
2023/05/31	30.1	27.50	3	27.72	27.85	27.1	21,705	0.12%
2023/05/30	28	27.47	19.1	27.41	27.55	8.9	20,963	0.04%
2023/05/29	7	28.05	3.2	28.39	28.15	3.8	20,625	0.02%
2023/05/26	5.1	27.36	5.1	27.50	27.55	0	19,923	0.00%
2023/05/25	7	26.95	13.4	27.00	27.35	-6.4	19,340	-0.03%
2023/05/24	3	26.25	14	26.64	27.00	-11	18,896	-0.06%
2023/05/23	40	26.40	1.1	26.40	26.45	38.9	18,417	0.21%
2023/05/22	32.3	26.64	1	26.85	26.70	31.3	18,037	0.17%
2023/05/19	0	0.00	12.5	26.30	26.40	-12.5	17,650	-0.07%
2023/05/18	0.2	26.30	22	26.61	26.45	-21.8	17,539	-0.12%
2023/05/17	2	26.15	17.3	26.26	26.35	-15.3	17,261	-0.09%
2023/05/16	1.2	25.93	7.2	25.82	26.00	-6	16,926	-0.04%
2023/05/15	10.1	25.80	10	25.95	25.90	0.1	16,867	0.00%
2023/05/12	11	25.84	7.5	25.74	25.85	3.5	16,744	0.02%
2023/05/11	11	25.84	7.5	25.74	25.85	3.5	16,429	0.02%
2023/05/10	8.3	25.50	3.1	25.53	25.60	5.2	16,053	0.03%
2023/05/09	6	25.32	6.5	25.29	25.35	-0.5	15,868	0.00%
2023/05/08	0.2	24.55	7	24.47	24.60	-6.8	15,673	-0.04%
2023/05/05	2	24.08	0	0.00	24.15	2	15,584	0.01%
2023/05/04	2	24.15	0	0.00	24.15	2	15,642	0.01%
2023/05/03	0.1	24.30	2	24.35	24.40	-1.9	15,683	-0.01%
2023/05/02	0	0.00	21.1	24.02	24.30	-21.1	15,828	-0.13%
2023/04/28	1	23.90	0	0.00	23.95	1	15,869	0.01%
2023/04/27	20.1	23.75	0	0.00	23.75	20.1	15,757	0.13%
2023/04/26	9.3	23.79	0	0.00	23.75	9.3	15,773	0.06%
2023/04/25	5	23.64	20	23.60	23.70	-15	15,642	-0.10%
2023/04/24	8	23.93	1	24.25	23.95	7	15,494	0.05%
2023/04/21	1.1	24.50	6	24.50	24.40	-4.9	15,237	-0.03%
2023/04/20	8.1	24.26	9	24.26	24.15	-0.9	14,956	-0.01%
2023/04/19	0	0.00	1	25.75	25.65	-1	14,496	-0.01%
2023/04/18	10	25.05	10	25.15	25.15	0	13,798	0.00%
2023/04/17	30	25.18	30	25.15	25.15	0	13,663	0.00%
2023/04/14	3	25.25	0	0.00	25.25	3	13,369	0.02%
2023/04/13	21	25.74	1	25.80	25.55	20	13,242	0.15%
2023/04/12	0	0.00	2	25.75	25.75	-2	13,085	-0.02%
2023/04/11	1	25.70	18	25.70	25.75	-17	12,964	-0.13%
2023/04/10	2	25.65	0	0.00	25.65	2	12,817	0.02%
2023/04/07	12	25.44	4	25.61	25.65	8	12,730	0.06%
2023/04/06	0	0.00	1	25.20	25.45	-1	12,503	-0.01%
2023/03/31	1	25.25	0	0.00	25.25	1	12,322	0.01%
2023/03/30	0	0.00	19.1	25.01	25.25	-19.1	12,469	-0.15%
2023/03/28	5	24.65	20	24.65	24.70	-15	12,867	-0.12%
2023/03/27	2	24.80	1	24.85	24.75	1	13,389	0.01%
2023/03/24	1	24.80	0	0.00	24.70	1	13,798	0.01%
2023/03/23	1	24.65	2	24.90	24.85	-1	13,642	-0.01%
2023/03/21	0	0.00	1	24.35	24.30	-1	13,442	-0.01%
2023/03/20	34	24.07	10	24.05	24.00	24	13,388	0.18%
2023/03/17	0	24.21	3	24.20	24.20	-3	13,338	-0.02%
2023/03/16	7	24.14	18	24.03	24.20	-11	13,026	-0.08%
2023/03/15	9	24.35	16	24.37	24.25	-7	12,778	-0.05%
2023/03/14	0	0.00	0.4	24.35	24.35	-0.4	12,691	0.00%
2023/03/10	1	24.65	16	24.65	24.65	-15	12,437	-0.12%
2023/03/09	2	24.75	1	24.75	24.75	1	12,385	0.01%
2023/03/07	1	24.75	2	24.73	24.85	-1	12,695	-0.01%
2023/03/06	1	24.70	12	24.63	24.85	-11	12,786	-0.09%
2023/03/03	0	0.00	3	24.35	24.40	-3	12,706	-0.02%
2023/03/02	0	0.00	1	24.30	24.25	-1	12,801	-0.01%
2023/03/01	2	24.15	2	24.30	24.25	0	12,786	0.00%
2023/02/24	0	0.00	2	24.25	24.15	-2	12,860	-0.02%
2023/02/23	1	24.10	9	24.04	24.15	-8	12,846	-0.06%
2023/02/22	0	0.00	4	23.70	23.70	-4	12,771	-0.03%
2023/02/21	0	0.00	3	23.60	23.65	-3	12,798	-0.02%
2023/02/20	0.1	23.60	4	23.53	23.60	-3.9	12,920	-0.03%
2023/02/17	0	0.00	21	23.60	23.55	-21	13,002	-0.16%
2023/02/16	5	23.55	0	0.00	23.50	5	13,193	0.04%
2023/02/15	5	23.40	19	23.49	23.50	-14	13,040	-0.11%
2023/02/14	8	23.56	0	0.00	23.50	8	12,968	0.06%
2023/02/13	0	0.00	3	23.58	23.70	-3	12,924	-0.02%
2023/02/10	4	23.60	7	23.60	23.45	-3	12,848	-0.02%
2023/02/09	0	0.00	2	23.65	23.55	-2	12,789	-0.02%
2023/02/08	4	23.50	7	23.54	23.50	-3	12,855	-0.02%
2023/02/07	1	23.55	5	23.57	23.60	-4	12,873	-0.03%
2023/02/06	13	23.31	4	23.31	23.40	9	12,765	0.07%
2023/02/03	20	23.05	0	0.00	22.95	20	12,554	0.16%
2023/02/02	0	0.00	2	23.08	23.05	-2	12,592	-0.02%
2023/02/01	1.1	22.61	0	0.00	22.80	1.1	12,490	0.01%
2023/01/31	12.1	22.78	0	0.00	22.60	12.1	12,547	0.10%
2023/01/30	3	22.85	2	23.20	23.20	1	12,313	0.01%
2023/01/17	1	22.80	1	22.85	22.85	0	12,125	0.00%
2023/01/16	0	0.00	1	22.85	22.75	-1	12,192	-0.01%
2023/01/13	11	22.70	2	22.70	22.70	9	12,389	0.07%
2023/01/12	0.1	22.83	2.1	22.70	22.70	-2	12,602	-0.02%
2023/01/10	0	0.00	1	23.25	23.25	-1	12,964	-0.01%
2023/01/09	0	0.00	14	23.21	23.30	-14	13,108	-0.11%
2023/01/06	0	0.00	3	23.02	23.05	-3	13,176	-0.02%
2023/01/05	0	0.00	2	22.95	23.00	-2	13,362	-0.01%
2023/01/04	0	0.00	5	23.10	23.05	-5	13,407	-0.04%
2023/01/03	0	0.00	2	23.18	23.20	-2	13,536	-0.01%
2022/12/30	1	23.10	7	23.06	23.05	-6	13,484	-0.04%
2022/12/29	5	22.80	2	23.00	23.05	3	13,441	0.02%
2022/12/28	0	0.00	2	22.95	22.95	-2	13,509	-0.01%
2022/12/27	0	0.00	6	23.03	23.00	-6	13,663	-0.04%
2022/12/26	0	0.00	5	22.96	23.00	-5	13,737	-0.04%
2022/12/23	0	22.85	10.2	22.88	22.95	-10.2	13,967	-0.07%
2022/12/22	0	22.75	101	22.82	22.85	-101	14,309	-0.71%	大賣/
2022/12/21	43	22.54	0	22.60	22.85	43	14,272	0.30%
2022/12/20	31	22.55	30	22.60	22.70	1	14,104	0.01%
2022/12/19	1	22.65	41	22.45	22.85	-40	13,870	-0.29%
2022/12/16	0	0.00	5	21.93	22.85	-5	13,275	-0.04%
2022/12/14	15	21.90	4	22.00	22.00	11	13,622	0.08%
2022/12/13	1	21.70	0	0.00	21.70	1	13,995	0.01%
2022/12/12	0	0.00	1	21.95	21.95	-1	14,126	-0.01%
2022/12/09	0	0.00	2	21.88	21.95	-2	14,698	-0.01%
2022/12/08	0	0.00	3	21.65	21.65	-3	14,836	-0.02%
2022/12/07	27	21.59	29	21.70	21.65	-2	14,967	-0.01%
2022/12/06	2	21.70	0	0.00	21.70	2	14,916	0.01%
2022/12/02	4	21.54	3	21.60	21.55	1	14,949	0.01%
2022/12/01	2	21.53	0	0.00	21.55	2	14,917	0.01%
2022/11/30	1.1	21.55	0	0.00	21.65	1.1	14,812	0.01%
2022/11/25	0.1	21.50	0	0.00	21.60	0.1	14,694	0.00%
2022/11/24	2	21.23	0	0.00	21.85	2	14,705	0.01%
2022/11/23	0	0.00	5	21.00	21.05	-5	14,700	-0.03%
2022/11/22	8	20.79	0	0.00	20.90	8	14,772	0.05%
2022/11/21	28.1	21.10	0	0.00	21.10	28.1	14,560	0.19%
2022/11/18	2	21.55	0	0.00	21.65	2	14,424	0.01%
2022/11/17	17	21.46	2	21.65	21.60	15	14,440	0.10%
2022/11/16	27	21.86	1	21.75	21.70	26	14,421	0.18%
2022/11/15	0	0.00	2	21.95	21.95	-2	14,465	-0.01%
2022/11/14	1.1	21.95	0.6	21.85	22.00	0.4	14,450	0.00%
2022/11/11	0	0.00	3	22.02	22.05	-3	14,255	-0.02%
2022/11/10	1	21.80	1	21.85	21.75	0	14,210	0.00%
2022/11/09	0.1	21.65	7	21.55	21.80	-7	14,301	-0.05%
2022/11/08	6	21.32	2	21.40	21.45	4	14,680	0.03%
2022/11/07	0	0.00	1	21.45	21.45	-1	14,641	-0.01%
2022/11/04	0	0.00	2	21.23	21.30	-2	14,700	-0.01%
2022/11/03	3	20.87	1	20.85	20.90	2	14,689	0.01%
2022/11/02	0.1	21.00	0	0.00	21.15	0.1	14,700	0.00%
2022/11/01	1	20.90	0	0.00	20.90	1	14,687	0.01%
2022/10/31	0	0.00	15	21.07	21.10	-15	14,710	-0.10%
2022/10/27	25	20.61	0	0.00	20.60	25	14,779	0.17%
2022/10/26	3	20.60	0	0.00	20.55	3	14,771	0.02%
2022/10/25	0	0.00	1	20.75	20.75	-1	14,761	-0.01%
2022/10/24	25	20.95	1	20.75	20.75	24	14,776	0.16%
2022/10/21	16.1	20.88	5	20.85	20.85	11.1	14,742	0.08%
2022/10/20	17	20.90	15	21.05	21.05	2	14,553	0.01%
2022/10/19	2	21.10	0	0.00	21.05	2	14,367	0.01%
2022/10/18	7	21.06	0	0.00	21.15	7	14,133	0.05%
2022/10/17	2	21.20	0	0.00	21.25	2	14,114	0.01%
2022/10/14	7	21.49	2	21.60	21.40	5	14,140	0.04%
2022/10/13	0.2	21.65	0	0.00	21.70	0.2	14,249	0.00%
2022/10/12	0.1	21.45	0	0.00	21.50	0.1	14,308	0.00%
2022/10/11	5.2	21.49	0	0.00	21.35	5.2	14,472	0.04%
2022/10/07	0	0.00	1	21.65	21.60	-1	14,351	-0.01%
2022/10/06	2	21.70	1	21.80	21.70	1	14,403	0.01%
2022/10/05	0.1	21.85	4	21.80	21.70	-4	14,545	-0.03%
2022/10/04	1	21.65	0	0.00	21.70	1	14,551	0.01%
2022/10/03	2	21.50	101	21.50	21.45	-99	14,387	-0.69%	大賣/
2022/09/30	2.1	21.60	0	0.00	21.70	2.1	14,324	0.01%
2022/09/29	1	21.80	2	21.95	21.75	-1	14,197	-0.01%
2022/09/28	1	21.70	10	21.73	21.70	-9	14,069	-0.06%
2022/09/27	5	21.80	1	21.95	21.80	4	13,909	0.03%
2022/09/26	5	21.94	3	21.97	21.90	2	13,779	0.01%
2022/09/23	1	22.10	3	22.15	22.10	-2	13,858	-0.01%
2022/09/22	8	22.11	2	22.05	22.05	6	14,166	0.04%
2022/09/21	2	22.40	0	0.00	22.25	2	13,819	0.01%
2022/09/20	3	22.50	2	22.63	22.70	1	13,482	0.01%
2022/09/19	0	0.00	1	22.55	22.60	-1	13,130	-0.01%
2022/09/16	3	22.53	2	22.48	22.50	1	12,936	0.01%
2022/09/15	2	22.55	13	22.96	22.80	-11	12,394	-0.09%
2022/09/14	8.1	22.64	0	0.00	22.55	8.1	12,235	0.07%
2022/09/13	7	23.01	6	23.10	23.15	1	12,225	0.01%
2022/09/12	0	0.00	18	23.00	23.00	-18	12,357	-0.15%
2022/09/08	1	22.45	2	22.90	23.00	-1	12,637	-0.01%
2022/09/07	1	22.40	0	0.00	22.45	1	12,564	0.01%
2022/09/05	0	0.00	6	22.54	22.55	-6	12,499	-0.05%
2022/09/02	4	22.51	0	0.00	22.40	4	12,609	0.03%
2022/09/01	0	0.00	2	22.60	22.65	-2	12,518	-0.02%
2022/08/30	2	22.65	0	0.00	22.70	2	12,297	0.02%
2022/08/29	1	22.65	1	22.80	22.65	0	12,292	0.00%
2022/08/26	1	23.00	0	0.00	23.00	1	12,167	0.01%
2022/08/24	2	22.90	0	0.00	22.95	2	12,345	0.02%
2022/08/23	11	22.95	0	0.00	22.90	11	12,858	0.09%
2022/08/22	0	0.00	6.2	23.13	23.15	-6.2	12,917	-0.05%
2022/08/18	1	22.70	3	22.72	22.75	-2	12,949	-0.02%
2022/08/17	2	22.48	1	22.50	22.60	1	13,083	0.01%
2022/08/16	6	22.39	15	22.30	22.50	-9	13,170	-0.07%
2022/08/15	8	22.49	0	0.00	22.45	8	13,258	0.06%
2022/08/12	1	23.00	0	0.00	23.05	1	12,964	0.01%
2022/08/11	0	0.00	4	23.20	23.25	-4	13,032	-0.03%
2022/08/10	1	22.95	1	22.95	23.00	0	13,266	0.00%
2022/08/09	11	23.13	2	23.13	23.10	9	13,341	0.07%
2022/08/08	0	23.05	2	23.05	23.10	-2	13,627	-0.01%
2022/08/02	0	0.00	55	23.00	22.95	-55	14,540	-0.38%
2022/08/01	0	0.00	5	23.04	23.10	-5	14,559	-0.03%
2022/07/29	1	22.80	2	22.95	22.80	-1	14,703	-0.01%
2022/07/28	0	0.00	13	22.99	23.05	-13	14,760	-0.09%
2022/07/27	11	22.75	1	22.90	22.95	10	14,909	0.07%
2022/07/25	0	0.00	1	22.80	22.80	-1	15,025	-0.01%
2022/07/21	0	0.00	1	22.15	22.40	-1	15,449	-0.01%
2022/07/20	1	22.00	1	22.15	22.10	0	15,553	0.00%
2022/07/19	5	21.72	0	0.00	21.95	5	15,823	0.03%
2022/07/18	1	21.75	0	0.00	21.90	1	16,960	0.01%
2022/07/15	2.1	21.93	0	0.00	21.85	2.1	17,240	0.01%
2022/07/14	3	22.10	0	0.00	22.00	3	17,639	0.02%
2022/07/13	22	22.06	6	22.27	22.25	16	17,912	0.09%
2022/07/12	4	21.69	0	0.00	21.85	4	18,063	0.02%
2022/07/11	0	0.00	10	21.92	21.90	-10	18,099	-0.06%
2022/07/08	10	21.84	10	21.90	21.90	0	18,279	0.00%
2022/07/07	10	21.69	6	21.49	21.65	4	18,463	0.02%
2022/07/06	5	21.67	0	0.00	21.40	5	18,669	0.03%
2022/07/05	4	22.18	0	0.00	22.15	4	18,745	0.02%
2022/07/04	10	22.30	0	0.00	22.30	10	18,905	0.05%
2022/07/01	10	22.35	20	22.45	22.40	-10	19,240	-0.05%
2022/06/30	0	0.00	37	22.66	22.75	-37	19,139	-0.19%
2022/06/28	0	0.00	5	22.70	22.90	-5	18,949	-0.03%
2022/06/27	1	22.70	6	22.87	22.80	-5	18,957	-0.03%
2022/06/24	0	0.00	4	22.93	22.75	-4	18,983	-0.02%
2022/06/23	0	0.00	3	22.73	22.85	-3	19,001	-0.02%
2022/06/22	1	22.65	0	0.00	22.70	1	18,963	0.01%
2022/06/21	1	22.40	9	22.90	22.95	-8	18,967	-0.04%
2022/06/20	6	22.29	19.2	22.25	22.35	-13.2	18,967	-0.07%
2022/06/17	4	22.51	1.1	22.65	22.55	2.9	18,913	0.02%
2022/06/16	1	22.80	0	0.00	22.75	1	18,705	0.01%
2022/06/15	0	0.00	2	23.00	22.85	-2	18,990	-0.01%
2022/06/14	2	22.80	0	0.00	22.80	2	19,329	0.01%
2022/06/13	2	22.88	4	22.84	23.00	-2	20,222	-0.01%
2022/06/10	2.1	23.00	3	23.00	23.00	-0.9	20,165	0.00%
2022/06/07	0	0.00	1	23.00	23.00	-1	20,200	0.00%
2022/06/06	1	23.05	0	0.00	23.20	1	20,134	0.00%
2022/06/02	0.4	23.20	2	23.15	23.10	-1.6	20,300	-0.01%
2022/06/01	7	23.22	2.1	23.10	23.05	4.9	20,525	0.02%
2022/05/31	2	22.90	2	23.03	23.00	0	20,364	0.00%
2022/05/30	5	22.86	11	22.90	22.95	-6	19,828	-0.03%
2022/05/27	2.1	22.75	1	22.85	22.80	1.1	19,772	0.01%
2022/05/26	0	0.00	1	22.70	22.50	-1	19,786	-0.01%
2022/05/25	2	22.48	4	22.50	22.60	-2	19,846	-0.01%
2022/05/24	4	22.25	2	22.38	22.20	2	19,892	0.01%
2022/05/23	9	22.29	0	0.00	22.20	9	19,825	0.05%
2022/05/20	57	22.79	10	22.60	22.60	47	19,757	0.24%
2022/05/19	1	22.75	26	23.00	22.90	-25	19,647	-0.13%
2022/05/18	0.1	23.05	11	23.01	23.05	-10.9	19,607	-0.06%
2022/05/17	0	0.00	13	23.03	22.90	-13	19,367	-0.07%
2022/05/16	3	22.45	4	22.65	23.00	-1	19,276	0.00%
2022/05/13	11.1	22.53	56	22.67	22.90	-44.9	19,087	-0.24%
2022/05/12	3	22.85	32	22.86	23.00	-29	18,806	-0.15%
2022/05/11	0	0.00	3	22.98	23.00	-3	18,636	-0.02%
2022/05/10	10	22.80	8	22.94	23.05	2	18,654	0.01%
2022/05/09	0	0.00	20	22.60	22.65	-20	18,542	-0.11%
2022/05/06	1	22.55	63	22.54	22.60	-62	18,525	-0.33%
2022/05/05	18	22.64	2	22.65	22.55	16	18,546	0.09%
2022/05/04	0	0.00	8	22.54	22.65	-8	18,562	-0.04%
2022/05/03	8.1	22.11	0	0.00	22.10	8.1	18,536	0.04%
2022/04/29	11.1	22.19	12	22.23	22.25	-1	18,661	-0.01%
2022/04/28	24	21.80	0	0.00	22.00	24	18,851	0.13%
2022/04/27	45.1	22.04	10	22.00	22.10	35.1	18,641	0.19%
2022/04/26	3	22.40	25	22.46	22.60	-22	18,406	-0.12%
2022/04/25	27	22.22	6	22.30	22.20	21	18,360	0.11%
2022/04/22	77.1	22.87	18	22.79	22.80	59.1	17,961	0.33%
2022/04/21	44	25.37	18	25.35	25.40	26	16,765	0.16%
2022/04/20	10	25.24	11	25.22	25.20	-1	16,338	-0.01%
2022/04/19	45	25.35	1	25.30	25.20	44	16,006	0.27%
2022/04/18	13	25.32	5	25.40	25.40	8	15,785	0.05%
2022/04/15	22	25.30	2	25.35	25.45	20	15,557	0.13%
2022/04/14	26.1	25.50	2	25.50	25.40	24.1	15,513	0.16%
2022/04/13	22	25.49	0	0.00	25.70	22	15,426	0.14%
2022/04/12	13	25.40	1	25.35	25.35	12	15,428	0.08%
2022/04/11	8.1	25.79	7.3	25.63	25.65	0.8	15,208	0.01%
2022/04/08	8	26.16	2	26.10	26.15	6	14,879	0.04%
2022/04/07	16.3	26.45	33	26.26	26.05	-16.8	14,650	-0.11%
2022/04/06	24.2	26.63	4.3	26.68	26.90	19.9	14,276	0.14%
2022/04/01	4.1	26.68	6	26.77	26.90	-2	14,110	-0.01%
2022/03/31	11.1	26.88	11.1	26.89	26.80	0	14,020	0.00%
2022/03/30	4	26.93	0.6	27.00	26.90	3.4	13,893	0.02%
2022/03/29	25	26.99	11	26.96	26.95	14	14,007	0.10%
2022/03/28	9	26.86	5	26.93	27.20	4	14,061	0.03%
2022/03/25	6.1	26.85	13.1	26.90	27.00	-7.1	14,183	-0.05%
2022/03/24	6	26.77	1	26.80	26.90	5	14,299	0.03%
2022/03/23	29	26.81	9	26.75	26.75	20	14,477	0.14%
2022/03/22	9	26.67	24	26.90	27.00	-15	14,460	-0.10%
2022/03/21	14	26.86	3	26.80	26.80	11	14,428	0.08%
2022/03/18	9	26.88	22	26.96	27.00	-13	14,336	-0.09%
2022/03/17	44.2	26.90	44.6	26.88	26.80	-0.4	14,138	0.00%
2022/03/16	44	26.79	234.1	26.57	27.00	-190.1	14,342	-1.33%	大賣/鉅額交易
2022/03/15	5	25.75	27	25.80	25.80	-22	13,601	-0.16%
2022/03/14	41	25.89	15	25.90	25.90	26	13,626	0.19%
2022/03/11	0	0.00	24	25.68	25.85	-24	13,620	-0.18%
2022/03/10	31	25.54	18	25.65	25.70	13	13,782	0.09%
2022/03/09	2	25.10	3	25.10	25.30	-1	13,886	-0.01%
2022/03/08	4	25.16	42	25.16	25.10	-38	13,954	-0.27%
2022/03/07	4.1	25.09	11	25.20	25.35	-6.9	13,844	-0.05%
2022/03/04	1.1	25.65	6	25.70	25.70	-4.9	14,002	-0.03%
2022/03/03	8	25.84	6	25.94	25.95	2	14,031	0.01%
2022/03/02	5	25.70	8	25.75	25.75	-3	14,040	-0.02%
2022/03/01	5	25.90	3	25.63	25.80	2	13,999	0.01%
2022/02/25	4	25.24	10	25.40	25.40	-6	13,959	-0.04%
2022/02/24	16	25.52	16	25.50	25.50	0	13,889	0.00%
2022/02/23	12	25.80	7.5	25.82	25.85	4.5	13,790	0.03%
2022/02/22	1.5	25.48	32	25.75	25.85	-30.5	13,908	-0.22%
2022/02/21	3	25.65	7	25.61	25.65	-4	13,934	-0.03%
2022/02/18	7	25.69	4	25.59	25.75	3	14,037	0.02%
2022/02/17	2	25.40	4	25.41	25.50	-2	14,139	-0.01%
2022/02/16	7	25.30	1.4	25.46	25.35	5.6	14,317	0.04%
2022/02/15	0	0.00	19	25.29	25.25	-19	14,661	-0.13%
2022/02/14	12	25.47	21	25.52	25.50	-9	14,562	-0.06%
2022/02/11	3.4	25.63	7	25.70	25.75	-3.6	14,683	-0.02%
2022/02/10	13	25.57	10	25.65	25.70	3	14,630	0.02%
2022/02/09	2	25.50	2	25.63	25.80	0	14,471	0.00%
2022/02/08	1	25.45	25	25.49	25.55	-24	14,365	-0.17%
2022/02/07	34	25.14	13	25.26	25.15	21	14,350	0.15%
2022/01/26	6	25.21	2	25.28	25.20	4	14,168	0.03%
2022/01/25	4	25.15	7	25.21	25.25	-3	14,108	-0.02%
2022/01/24	2.1	25.06	1	25.45	25.45	1.1	14,016	0.01%
2022/01/21	25	25.08	23	25.17	25.45	2	13,937	0.01%
2022/01/20	22	25.40	1	25.45	25.45	21	13,623	0.15%
2022/01/19	37	25.33	2.1	25.43	25.45	34.9	13,645	0.26%
2022/01/18	10	25.55	12.7	25.51	25.45	-2.7	13,570	-0.02%
2022/01/17	1	25.00	6	25.20	25.30	-5	13,371	-0.04%
2022/01/14	3	25.10	8	25.03	25.15	-5	13,448	-0.04%
2022/01/12	5	24.93	3	24.90	24.90	2	13,374	0.01%
2022/01/11	65	24.90	12	24.94	25.00	53	13,316	0.40%
2022/01/10	2	24.70	12	24.77	24.85	-10	13,251	-0.08%
2022/01/07	15	24.70	11	24.71	24.75	4	13,251	0.03%
2022/01/06	1	24.40	4	24.65	24.65	-3	13,149	-0.02%
2022/01/05	37	24.47	56	24.45	24.55	-19	13,282	-0.14%
2022/01/04	10	24.30	103	24.33	24.35	-93	13,433	-0.69%	大賣/
2021/12/30	37	24.17	10	24.20	24.20	27	13,610	0.20%
2021/12/29	28	24.16	0	0.00	24.25	28	13,801	0.20%
2021/12/28	2	24.13	4	24.15	24.20	-2	13,908	-0.01%
2021/12/27	2	24.10	4	24.10	24.15	-2	14,016	-0.01%
2021/12/24	0	0.00	1	24.05	24.05	-1	14,162	-0.01%
2021/12/23	6.2	23.87	1	23.80	23.80	5.2	14,345	0.04%
2021/12/22	5	23.85	15.1	23.90	24.00	-10.1	14,331	-0.07%
2021/12/21	21	23.89	6	23.99	23.85	15	14,301	0.10%
2021/12/20	5	23.94	2	23.95	23.90	3	14,237	0.02%
2021/12/17	2	24.08	2	24.15	24.00	0	14,247	0.00%
2021/12/16	3	24.03	8	24.06	24.00	-5	14,259	-0.04%
2021/12/15	2	23.83	0	0.00	23.75	2	14,593	0.01%
2021/12/14	14.1	23.82	2.2	23.81	23.85	11.9	14,837	0.08%
2021/12/13	11	24.17	0.6	24.25	24.05	10.4	14,932	0.07%
2021/12/10	71.8	24.46	53	24.43	24.30	18.8	15,016	0.13%
2021/12/09	7	23.88	8	23.94	24.00	-1	14,564	-0.01%
2021/12/08	14.6	23.69	3	23.80	23.60	11.6	14,393	0.08%
2021/12/07	1	23.70	2	23.70	23.75	-1	14,292	-0.01%
2021/12/06	5	23.27	1	23.80	23.85	4	14,248	0.03%
2021/12/03	13	23.35	0	0.00	23.30	13	14,120	0.09%
2021/12/02	6	23.44	4	23.38	23.35	2	14,198	0.01%
2021/12/01	17.1	23.19	1	23.45	23.45	16.1	14,217	0.11%
2021/11/30	22.1	23.29	3	23.50	23.15	19.1	14,157	0.13%
2021/11/29	7	23.35	0	0.00	23.35	7	13,775	0.05%
2021/11/26	24.1	23.41	15	23.60	23.40	9.1	13,747	0.07%
2021/11/25	1.2	23.66	2	23.65	23.60	-0.8	13,801	-0.01%
2021/11/24	3	23.53	0	0.00	23.75	3	13,816	0.02%
2021/11/23	5	23.49	0	0.00	23.55	5	13,803	0.04%
2021/11/22	3	23.40	11	23.55	23.55	-8	13,715	-0.06%
2021/11/19	27.2	23.46	0	0.00	23.55	27.2	13,665	0.20%
2021/11/18	65.1	23.63	1	23.55	23.60	64.1	13,652	0.47%
2021/11/17	5	23.62	0	0.00	23.75	5	13,573	0.04%
2021/11/16	24	23.72	1	23.80	23.70	23	13,647	0.17%
2021/11/15	41.1	23.72	4	23.71	23.70	37.1	13,673	0.27%
2021/11/12	22	23.86	0	0.00	23.90	22	13,587	0.16%
2021/11/11	3	24.05	7	24.04	24.10	-4	13,693	-0.03%
2021/11/10	7	24.06	0	0.00	24.15	7	13,861	0.05%
2021/11/09	2	24.28	0	0.00	24.35	2	13,777	0.01%
2021/11/08	3	24.23	0	0.00	24.40	3	13,820	0.02%
2021/11/05	2.1	24.25	4	24.20	24.35	-1.9	13,925	-0.01%
2021/11/04	5.1	24.31	0	0.00	24.30	5.1	14,145	0.04%
2021/11/03	4	24.55	14	24.45	24.55	-10	14,093	-0.07%
2021/11/02	0	0.00	1	24.30	24.20	-1	14,152	-0.01%
2021/11/01	5	24.15	2	24.20	24.20	3	14,143	0.02%
2021/10/29	14	24.48	0	0.00	24.45	14	14,135	0.10%
2021/10/28	2.1	24.85	4	24.79	24.85	-1.9	14,038	-0.01%
2021/10/27	0	0.00	7	24.74	24.80	-7	14,068	-0.05%
2021/10/26	0	0.00	9.3	24.54	24.60	-9.3	14,283	-0.06%
2021/10/25	5	24.43	3.8	24.43	24.45	1.2	14,277	0.01%
2021/10/22	0	0.00	34	24.26	24.30	-34	14,325	-0.24%
2021/10/21	0	0.00	1	24.15	24.00	-1	14,203	-0.01%
2021/10/20	1.1	24.05	2	24.00	23.90	-1	14,157	-0.01%
2021/10/19	3	23.98	0	0.00	23.90	3	14,188	0.02%
2021/10/18	0	0.00	2	24.08	24.05	-2	14,411	-0.01%
2021/10/15	5.2	24.10	6	24.03	24.05	-0.8	14,547	-0.01%
2021/10/14	0	0.00	2	24.25	24.15	-2	14,556	-0.01%
2021/10/13	0	0.00	7	24.31	24.10	-7	14,681	-0.05%
2021/10/12	13	24.10	19.6	24.34	24.10	-6.6	14,657	-0.05%
2021/10/08	1	24.10	13	24.12	24.15	-12	14,498	-0.08%
2021/10/07	8	24.13	9	24.10	24.15	-1	14,633	-0.01%
2021/10/06	1	23.90	2	23.80	23.90	-1	14,678	-0.01%
2021/10/05	1	23.40	1	23.55	23.40	0	14,554	0.00%
2021/10/04	13	23.59	15.5	23.54	23.60	-2.5	14,670	-0.02%
2021/10/01	0	0.00	3	23.53	23.60	-3	14,639	-0.02%
2021/09/30	9.3	23.65	4	23.65	23.60	5.3	14,627	0.04%
2021/09/29	4	23.55	2	23.68	23.85	2	14,576	0.01%
2021/09/28	0	0.00	59	23.95	24.00	-59	14,479	-0.41%
2021/09/27	0	0.00	17	24.21	24.30	-17	14,433	-0.12%
2021/09/24	0	0.00	5	24.13	24.15	-5	14,547	-0.03%
2021/09/23	9	24.13	6	24.19	24.00	3	14,687	0.02%
2021/09/22	8	23.67	28	23.50	24.05	-20	14,591	-0.14%
2021/09/17	4	23.63	13.7	23.61	23.50	-9.7	14,235	-0.07%
2021/09/16	7	23.42	2	23.60	23.60	5	14,007	0.04%
2021/09/15	6	23.30	31	23.38	23.40	-25	14,018	-0.18%
2021/09/14	0	0.00	7	23.10	23.10	-7	14,051	-0.05%
2021/09/13	0	0.00	17	22.85	22.90	-17	14,292	-0.12%
2021/09/10	2	22.80	3.2	22.74	22.80	-1.2	14,456	-0.01%
2021/09/09	3	22.73	0	22.80	22.65	3	14,787	0.02%
2021/09/08	40	22.91	2.1	22.85	22.80	37.9	15,007	0.25%
2021/09/07	14	22.96	9	22.91	23.00	5	15,172	0.03%
2021/09/06	2	22.78	0	0.00	22.65	2	15,204	0.01%
2021/09/03	5.8	22.77	0	0.00	22.80	5.8	15,320	0.04%
2021/09/02	4	22.68	6	22.58	22.55	-2	15,551	-0.01%
2021/09/01	8	22.70	2	22.90	22.85	6	15,757	0.04%
2021/08/31	3	22.60	1	22.90	22.90	2	15,853	0.01%
2021/08/30	7.3	22.57	1	22.55	22.70	6.3	15,925	0.04%
2021/08/27	7	22.46	9	22.51	22.60	-2	15,977	-0.01%
2021/08/26	3	22.32	3	22.43	22.45	0	16,008	0.00%
2021/08/25	13	22.50	4	22.50	22.55	9	16,117	0.06%
2021/08/24	6	22.48	4	22.53	22.55	2	16,090	0.01%
2021/08/23	1	22.45	1	22.50	22.35	0	16,045	0.00%
2021/08/20	6	22.31	3	22.43	22.35	3	16,081	0.02%
2021/08/19	4	22.09	10.1	22.30	22.30	-6.1	16,144	-0.04%
2021/08/18	0	0.00	31.1	22.11	22.30	-31.1	15,964	-0.19%
2021/08/17	32	22.04	30	22.11	22.30	2	15,900	0.01%
2021/08/16	2	21.75	3	21.65	21.70	-1	15,513	-0.01%
2021/08/13	10	21.65	11	21.69	21.65	-1	16,457	-0.01%
2021/08/12	8	21.55	1	21.60	21.55	7	16,734	0.04%
2021/08/11	1	21.70	0	0.00	21.80	1	16,849	0.01%
2021/08/10	12	21.58	10	21.75	21.85	2	17,030	0.01%
2021/08/09	5	21.35	5	21.30	21.40	0	17,094	0.00%
2021/08/06	2	21.48	0	0.00	21.45	2	17,339	0.01%
2021/08/05	5	21.50	7	21.46	21.55	-2	17,850	-0.01%
2021/08/04	3	21.43	15	21.43	21.45	-12	18,453	-0.07%
2021/08/03	7	21.48	6	21.45	21.55	1	18,878	0.01%
2021/08/02	4	21.56	0	0.00	21.60	4	19,120	0.02%
2021/07/30	16.1	21.49	1	21.50	21.60	15.1	19,314	0.08%
2021/07/28	4	21.65	1	21.60	21.75	3	19,507	0.02%
2021/07/27	2	21.83	0	0.00	21.85	2	19,971	0.01%
2021/07/26	1	21.85	0	0.00	21.85	1	20,249	0.00%
2021/07/23	0	0.00	4	21.95	21.90	-4	20,511	-0.02%
2021/07/22	15.2	21.84	2	21.88	22.00	13.2	20,972	0.06%
2021/07/21	39	22.09	24	21.91	22.00	15	21,041	0.07%
2021/07/20	5	22.00	2	21.95	22.05	3	21,251	0.01%
2021/07/19	4	22.04	1	22.05	22.05	3	22,468	0.01%
2021/07/16	5	22.05	0	0.00	22.15	5	23,230	0.02%
2021/07/15	9	22.11	80	22.05	22.15	-71	23,471	-0.30%
2021/07/13	8	22.11	5	22.15	22.20	3	23,976	0.01%
2021/07/12	4	22.09	0	0.00	22.10	4	24,047	0.02%
2021/07/09	16	22.03	1	22.10	22.10	15	24,178	0.06%
2021/07/08	18	22.30	22	22.25	22.30	-4	24,248	-0.02%
2021/07/07	14	22.21	2	22.25	22.30	12	24,722	0.05%
2021/07/06	12	22.34	6	22.35	22.45	6	24,891	0.02%
2021/07/05	3	22.23	1.7	22.19	22.25	1.3	25,062	0.01%
2021/07/02	40.1	22.09	0	0.00	22.05	40.1	25,366	0.16%
2021/07/01	28.1	22.05	200	22.25	22.00	-171.9	25,664	-0.67%	大賣/鉅額交易
2021/06/30	8	22.34	5	22.37	22.35	3	25,955	0.01%
2021/06/29	2	22.10	0	0.00	22.05	2	26,300	0.01%
2021/06/28	1	22.00	0	0.00	22.00	1	27,021	0.00%
2021/06/25	201	22.10	0	0.00	22.05	201	28,652	0.70%	大買/鉅額交易
2021/06/24	2	22.13	40	22.10	22.10	-38	29,580	-0.13%
2021/06/23	20.1	22.06	1	22.20	22.10	19.1	29,494	0.06%
2021/06/22	6	22.43	5	22.50	22.30	1	29,422	0.00%
2021/06/21	5	22.85	1	22.65	22.60	4	29,223	0.01%
2021/06/18	3	23.00	1.2	23.09	23.05	1.8	29,234	0.01%
2021/06/17	1	22.70	2	23.15	23.05	-1	29,140	0.00%
2021/06/16	40	22.60	1	22.70	23.00	39	29,508	0.13%
2021/06/15	2.2	22.37	2	22.45	22.50	0.2	29,564	0.00%
2021/06/11	7	22.82	2	22.75	22.65	5	29,429	0.02%
2021/06/10	6	22.64	7	22.74	22.85	-1	29,604	0.00%
2021/06/09	1	22.90	13	22.90	22.95	-12	29,422	-0.04%
2021/06/08	7	23.00	3	23.15	23.15	4	29,258	0.01%
2021/06/07	2	23.00	0	0.00	23.05	2	29,400	0.01%
2021/06/04	3.2	23.17	0	0.00	23.20	3.2	29,270	0.01%
2021/06/03	0	0.00	1.5	23.20	23.40	-1.5	29,369	-0.01%
2021/06/02	10	23.24	0	0.00	23.10	10	29,417	0.03%
2021/06/01	0	0.00	4	23.48	23.45	-4	29,497	-0.01%
2021/05/31	0	0.00	3	23.40	23.45	-3	29,720	-0.01%
2021/05/28	1	23.25	5	23.41	23.30	-4	29,823	-0.01%
2021/05/27	2	23.05	4	23.30	23.40	-2	30,018	-0.01%
2021/05/26	42.1	23.25	19	23.30	23.30	23.1	30,132	0.08%
2021/05/25	5	23.31	21	23.38	23.35	-16	30,387	-0.05%
2021/05/24	3.2	23.08	4	23.15	23.30	-0.9	30,466	0.00%
2021/05/21	107.3	23.77	43	24.95	23.30	64.3	30,619	0.21%	大買/
2021/05/20	11	23.20	16	23.38	23.15	-5	29,730	-0.02%
2021/05/19	5	22.72	3	22.80	22.80	2	29,611	0.01%
2021/05/18	21	22.57	6	22.56	22.90	15	29,662	0.05%
2021/05/17	21	21.85	53	21.79	21.90	-32	29,711	-0.11%
2021/05/14	19	22.95	4	22.68	22.70	15	29,477	0.05%
2021/05/13	2.3	22.38	28.1	22.84	22.95	-25.8	29,414	-0.09%
2021/05/12	22	22.05	4	22.73	22.35	18	28,977	0.06%
2021/05/11	9	23.62	23	23.75	23.50	-14	28,510	-0.05%
2021/05/10	1	24.10	20	24.13	24.30	-19	28,151	-0.07%
2021/05/07	4	24.24	1	24.45	24.55	3	28,250	0.01%
2021/05/06	3	24.25	6.3	24.29	24.30	-3.3	28,595	-0.01%
2021/05/05	2	23.83	75.1	23.99	23.90	-73.1	28,795	-0.25%
2021/05/04	26.2	23.45	11	23.48	23.50	15.2	28,742	0.05%
2021/05/03	18.1	24.48	9	24.46	24.35	9.1	28,422	0.03%
2021/04/29	58	24.92	15	24.88	25.00	43	28,268	0.15%
2021/04/28	43	25.03	2	25.03	24.90	41	28,069	0.15%
2021/04/27	46	24.61	6	24.64	24.65	40	28,040	0.14%
2021/04/26	25.1	24.75	8	24.70	24.75	17.1	27,948	0.06%
2021/04/23	63.2	24.67	16	24.58	24.80	47.2	27,869	0.17%
2021/04/22	121	27.51	8	27.54	27.40	113	27,381	0.41%	大買/鉅額交易
2021/04/21	35	27.57	1	27.80	27.80	34	26,955	0.13%
2021/04/20	15.6	27.63	12.3	27.71	27.75	3.3	26,708	0.01%
2021/04/19	10	27.59	16.1	27.50	27.55	-6.1	26,542	-0.02%
2021/04/16	6.1	27.00	3	27.00	27.15	3.1	26,408	0.01%
2021/04/15	6	26.68	4	26.69	26.70	2	26,404	0.01%
2021/04/14	3.2	26.76	3	26.78	26.70	0.2	26,325	0.00%
2021/04/13	7	27.04	8	27.07	26.80	-1	26,419	0.00%
2021/04/12	12.1	27.35	3.1	27.40	27.20	9	26,390	0.03%
2021/04/09	19.1	27.23	13	27.24	27.20	6.1	26,267	0.02%
2021/04/08	12	27.21	3.3	27.25	27.15	8.7	26,006	0.03%
2021/04/07	38	27.05	29	27.09	27.10	9	25,692	0.04%
2021/04/06	7	27.14	2.8	27.23	27.05	4.2	25,436	0.02%
2021/04/01	56	27.18	166	27.24	27.25	-110	24,961	-0.44%	大賣/鉅額交易
2021/03/31	8	26.94	8.7	26.92	26.70	-0.7	24,340	0.00%
2021/03/30	115.1	26.73	129.1	26.41	27.00	-14	23,516	-0.06%	大買/大賣/
2021/03/29	1	26.09	37.3	26.00	26.10	-36.2	21,800	-0.17%
2021/03/26	4	23.75	14	23.70	23.75	-10	20,833	-0.05%
2021/03/25	21	23.60	20	23.76	23.70	1	20,876	0.00%
2021/03/24	27	23.97	3	24.02	23.95	24	20,905	0.11%
2021/03/23	2	23.82	16.1	23.93	24.00	-14.1	20,979	-0.07%
2021/03/22	8	23.66	1	23.65	23.65	7	21,013	0.03%
2021/03/19	46.3	23.84	62	24.00	23.85	-15.7	20,917	-0.08%
2021/03/18	0.3	23.70	14.1	23.66	23.70	-13.8	20,499	-0.07%
2021/03/17	0	0.00	3	23.28	23.30	-3	20,434	-0.01%
2021/03/16	15	23.29	41	23.33	23.30	-26	20,650	-0.13%
2021/03/15	0	0.00	10	22.84	22.95	-10	20,508	-0.05%
2021/03/12	0	22.85	5	22.90	22.90	-5	21,108	-0.02%
2021/03/11	2	22.85	10	22.92	22.95	-8	21,545	-0.04%
2021/03/10	17	22.74	1	22.90	22.70	16	21,436	0.07%
2021/03/09	0	0.00	5	22.64	22.70	-5	21,439	-0.02%
2021/03/08	30	22.43	3	22.47	22.40	27	21,301	0.13%
2021/03/05	2	22.00	37	22.00	22.40	-35	21,213	-0.16%
2021/03/04	6	22.38	0	0.00	22.20	6	21,379	0.03%
2021/03/03	2	22.30	14	22.45	22.60	-12	21,278	-0.06%
2021/03/02	5	22.32	11	22.36	22.20	-6	21,078	-0.03%
2021/02/26	2	22.00	1	22.15	22.20	1	20,763	0.00%
2021/02/25	6	22.04	3.2	22.14	22.30	2.8	20,441	0.01%
2021/02/24	1	22.00	9	21.97	21.90	-8	20,294	-0.04%
2021/02/23	10	21.70	3	21.68	21.75	7	20,153	0.03%
2021/02/22	11	21.82	16	21.98	21.80	-5	19,945	-0.03%
2021/02/19	8	21.75	4	21.73	21.85	4	19,837	0.02%
2021/02/18	7	21.75	7	21.78	21.90	0	19,673	0.00%
2021/02/17	12	21.79	2	22.05	21.75	10	19,633	0.05%
2021/02/05	0	0.00	12	21.88	21.90	-12	19,297	-0.06%
2021/02/04	2	22.10	8	21.99	21.80	-6	19,223	-0.03%
2021/02/03	1	21.70	4	21.75	21.80	-3	19,168	-0.02%
2021/02/02	1	21.50	3	21.75	21.50	-2	19,207	-0.01%
2021/02/01	13	21.38	0.4	21.45	21.35	12.6	19,073	0.07%
2021/01/29	20	21.82	11	21.85	21.45	9	18,945	0.05%
2021/01/28	7	21.67	11	22.14	22.15	-4	18,567	-0.02%
2021/01/27	62	21.92	56	21.96	21.80	6	17,970	0.03%
2021/01/26	5	21.40	5	21.43	21.40	0	17,454	0.00%
2021/01/25	2	21.13	2	21.28	21.40	0	17,231	0.00%
2021/01/22	1	21.10	13.3	21.17	21.30	-12.3	17,126	-0.07%
2021/01/21	31	20.93	12.2	20.99	20.80	18.8	17,116	0.11%
2021/01/20	14	21.45	20	20.82	20.80	-6	17,063	-0.04%
2021/01/19	0	21.75	12	21.59	21.50	-12	16,553	-0.07%
2021/01/18	16	21.57	3.2	21.60	21.55	12.8	16,285	0.08%
2021/01/15	29	22.72	34	22.74	22.25	-5	15,964	-0.03%
2021/01/14	22	22.17	35.2	22.21	22.25	-13.2	15,247	-0.09%
2021/01/13	3.4	21.87	10	21.86	21.80	-6.6	14,793	-0.04%
2021/01/12	17	21.71	18.4	21.71	21.65	-1.4	14,595	-0.01%
2021/01/11	2	21.80	15	21.69	21.80	-13	14,313	-0.09%
2021/01/08	0	0.00	8	21.24	21.50	-8	14,022	-0.06%
2021/01/07	11	21.06	10.2	21.17	21.00	0.8	13,760	0.01%
2021/01/06	23	20.97	4	21.11	21.05	19	13,606	0.14%
2021/01/05	6	21.33	40	21.27	21.55	-34	13,173	-0.26%
2021/01/04	9	20.87	28	20.90	20.80	-19	12,853	-0.15%
2020/12/31	1	20.70	9	20.71	20.70	-8	12,794	-0.06%
2020/12/30	3	20.78	6	20.75	20.90	-3	12,734	-0.02%
2020/12/29	2	20.95	8	20.82	20.95	-6	12,693	-0.05%
2020/12/28	0	0.00	2.1	20.80	20.80	-2.1	12,620	-0.02%
2020/12/25	0	0.00	5	20.55	20.60	-5	12,638	-0.04%
2020/12/24	0	0.00	2.3	20.52	20.40	-2.3	12,651	-0.02%
2020/12/23	1	20.30	1	20.45	20.30	0	12,625	0.00%
2020/12/22	19.2	20.47	5.5	20.47	20.45	13.7	12,649	0.11%
2020/12/21	4	20.54	19.5	20.44	20.50	-15.5	12,678	-0.12%
2020/12/18	14.4	20.82	1	20.95	20.70	13.4	12,601	0.11%
2020/12/17	10	20.88	9.1	20.95	21.00	0.9	12,419	0.01%
2020/12/16	10	20.65	33	20.70	20.85	-23	12,187	-0.19%
2020/12/15	3	20.40	2	20.73	20.50	1	12,107	0.01%
2020/12/14	8.2	20.67	22	20.70	20.60	-13.9	11,954	-0.12%
2020/12/11	12	20.50	22	20.49	20.45	-10	11,827	-0.08%
2020/12/10	24	20.51	11	20.57	20.50	13	11,771	0.11%
2020/12/09	4	20.21	12	20.32	20.50	-8	11,429	-0.07%
2020/12/08	21	20.39	30	20.43	20.35	-9	11,188	-0.08%
2020/12/07	1	19.95	19	19.93	20.10	-18	10,549	-0.17%
2020/12/04	16	19.56	3.5	19.51	19.55	12.5	10,110	0.12%
2020/12/03	15	19.36	5	19.47	19.45	10	9,979	0.10%
2020/12/01	3	19.30	2	19.25	19.30	1	9,993	0.01%
2020/11/30	2	19.35	0	0.00	19.30	2	10,289	0.02%
2020/11/27	10.1	19.31	0	0.00	19.25	10.1	10,617	0.10%
2020/11/26	0	0.00	9	19.50	19.55	-9	10,565	-0.09%
2020/11/25	1	19.55	33	19.56	19.55	-32	10,762	-0.30%
2020/11/24	6	19.63	14	19.70	19.60	-8	10,785	-0.07%
2020/11/23	0	0.00	10	19.66	19.70	-10	10,790	-0.09%
2020/11/20	0	0.00	15	19.50	19.55	-15	10,704	-0.14%
2020/11/19	2	19.50	18	19.55	19.50	-16	10,855	-0.15%
2020/11/18	1	19.50	8	19.50	19.55	-7	10,804	-0.06%
2020/11/17	0	0.00	4	19.43	19.40	-4	10,887	-0.04%
2020/11/16	0	0.00	11	19.39	19.40	-11	11,036	-0.10%
2020/11/13	1	19.10	0	0.00	19.10	1	10,936	0.01%
2020/11/12	9	19.09	0	0.00	19.10	9	10,938	0.08%
2020/11/11	0.1	19.30	20.1	19.32	19.35	-20	10,973	-0.18%
2020/11/10	0.1	19.05	1	18.80	19.10	-0.9	10,799	-0.01%
2020/11/09	1	18.80	0	18.95	18.95	1	10,688	0.01%
2020/11/05	0	0.00	6	18.83	18.85	-6	10,731	-0.06%
2020/11/04	6	18.78	0	0.00	18.70	6	10,895	0.06%
2020/11/03	0	0.00	5	18.80	18.75	-5	10,939	-0.05%
2020/11/02	0	0.00	10	18.65	18.65	-10	11,041	-0.09%
2020/10/30	8	18.69	0	0.00	18.60	8	11,214	0.07%
2020/10/29	0	0.00	0.9	18.99	18.95	-0.9	11,114	-0.01%
2020/10/28	0	0.00	13.8	18.75	18.75	-13.8	11,010	-0.13%
2020/10/27	2	18.55	0	0.00	18.60	2	11,111	0.02%
2020/10/26	5	18.62	2	18.68	18.65	3	11,163	0.03%
2020/10/23	3	18.57	1	18.65	18.60	2	11,203	0.02%
2020/10/22	9	18.54	3	18.63	18.50	6	11,314	0.05%
2020/10/21	9.2	18.52	2	18.60	18.50	7.2	11,217	0.06%
2020/10/20	1	18.55	0	0.00	18.60	1	11,280	0.01%
2020/10/19	7	18.59	2	18.68	18.55	5	11,369	0.04%
2020/10/16	4.2	18.59	31	18.61	18.55	-26.9	11,463	-0.23%
2020/10/15	6.2	18.73	2	18.85	18.70	4.2	11,616	0.04%
2020/10/14	20	18.80	8	18.93	18.95	12	11,855	0.10%
2020/10/13	3	18.72	1	18.80	18.70	2	12,644	0.02%
2020/10/12	27	18.69	4	18.80	18.70	23	13,454	0.17%
2020/10/08	6	18.85	0	0.00	18.85	6	13,774	0.04%
2020/10/07	3	18.90	0	0.00	18.90	3	13,994	0.02%
2020/10/06	1	18.95	2	19.10	19.00	-1	14,320	-0.01%
2020/10/05	4	18.95	0	0.00	18.90	4	14,469	0.03%
2020/09/29	1	19.30	3	19.32	19.35	-2	14,990	-0.01%
2020/09/28	0	0.00	6	19.24	19.30	-6	15,118	-0.04%
2020/09/25	6.1	18.85	15	18.88	18.90	-8.9	15,290	-0.06%
2020/09/24	6	18.93	1	18.90	18.80	5	15,362	0.03%
2020/09/23	9	19.16	1	19.25	19.15	8	15,432	0.05%
2020/09/22	13.1	19.13	0	0.00	19.10	13.1	15,484	0.08%
2020/09/21	4	19.48	3	19.55	19.35	1	15,530	0.01%
2020/09/18	0.1	19.65	1	19.45	19.70	-0.9	15,606	-0.01%
2020/09/16	5	19.55	6	19.57	19.35	-1	15,678	-0.01%
2020/09/15	0.3	19.45	111	19.46	19.45	-110.7	15,849	-0.70%	大賣/鉅額交易
2020/09/14	2	19.15	0	0.00	19.15	2	15,963	0.01%
2020/09/11	1	19.10	0	0.00	19.15	1	16,078	0.01%
2020/09/10	3	19.13	1	19.10	19.10	2	16,183	0.01%
2020/09/09	1	19.05	0	0.00	19.00	1	16,241	0.01%
2020/09/08	0	0.00	4	19.13	19.20	-4	16,220	-0.02%
2020/09/07	5	19.19	0	0.00	19.10	5	16,361	0.03%
2020/09/04	11	18.95	7	19.14	19.20	4	16,455	0.02%
2020/09/03	18	19.48	13	19.67	19.25	5	16,475	0.03%
2020/09/02	20	19.43	46.3	19.50	19.60	-26.3	16,239	-0.16%
2020/09/01	9	18.70	11.2	18.82	18.85	-2.2	15,781	-0.01%
2020/08/31	17	18.65	0	0.00	18.50	17	15,761	0.11%
2020/08/28	15	18.85	5	18.89	18.85	10	15,639	0.06%
2020/08/27	25	18.90	2	18.95	18.90	23	15,778	0.15%
2020/08/26	0	0.00	12	18.81	18.95	-12	15,771	-0.08%
2020/08/25	1	18.80	3	18.73	18.80	-2	15,912	-0.01%
2020/08/24	10	18.50	21	18.47	18.45	-11	16,007	-0.07%
2020/08/21	3	18.38	11	18.46	18.40	-8	16,093	-0.05%
2020/08/20	3	18.43	9	18.36	18.35	-6	15,943	-0.04%
2020/08/19	23	18.64	3	18.62	18.60	20	15,746	0.13%
2020/08/18	24	18.60	23.7	18.75	18.75	0.3	15,642	0.00%
2020/08/17	11	18.65	2	18.65	18.70	9	15,667	0.06%
2020/08/14	0	0.00	1	18.65	18.65	-1	15,663	-0.01%
2020/08/13	1	18.55	1	18.50	18.60	0	15,700	0.00%
2020/08/12	2	18.65	0	0.00	18.65	2	15,674	0.01%
2020/08/11	3	18.80	2	18.95	18.80	1	15,679	0.01%
2020/08/10	0	0.00	1	18.85	19.00	-1	15,801	-0.01%
2020/08/07	13	18.70	0	0.00	18.70	13	15,840	0.08%
2020/08/06	8	18.76	5.1	18.76	18.75	2.9	15,887	0.02%
2020/08/05	3	18.62	0	0.00	18.60	3	15,880	0.02%
2020/08/04	2	18.43	10	18.50	18.45	-8	15,828	-0.05%
2020/07/31	0	0.00	1	18.55	18.65	-1	15,733	-0.01%
2020/07/30	1.5	18.45	2	18.35	18.45	-0.5	15,632	0.00%
2020/07/29	5.2	18.30	0.8	18.30	18.25	4.4	15,560	0.03%
2020/07/28	0	0.00	5	18.40	18.30	-5	15,654	-0.03%
2020/07/27	4	18.41	0.1	18.40	18.35	3.9	15,768	0.02%
2020/07/24	4	18.61	1	18.65	18.45	3	15,856	0.02%
2020/07/23	2	18.78	1	18.75	18.75	1	15,887	0.01%
2020/07/22	1	18.90	1	18.80	18.85	0	15,949	0.00%
2020/07/21	1	18.90	21	18.76	18.85	-20	15,918	-0.13%
2020/07/20	2	18.40	1	18.40	18.50	1	15,865	0.01%
2020/07/17	26	18.53	5.1	18.50	18.40	20.9	15,815	0.13%
2020/07/16	7	20.04	0	0.00	20.00	7	15,249	0.05%
2020/07/15	6	20.21	14	20.23	20.20	-8	14,580	-0.05%
2020/07/14	2	20.20	21	20.37	20.10	-19	14,213	-0.13%
2020/07/13	20	20.20	8.3	20.25	20.25	11.7	14,007	0.08%
2020/07/10	12	20.09	12	20.05	20.00	0	13,953	0.00%
2020/07/09	14	20.46	14	20.34	20.15	0	13,924	0.00%
2020/07/08	3	20.28	16	20.28	20.40	-13	13,653	-0.10%
2020/07/07	7.1	20.01	3	20.00	20.05	4.1	13,266	0.03%
2020/07/06	4	20.00	25	20.00	20.05	-21	13,210	-0.16%
2020/07/03	4	19.89	3	20.00	19.80	1	13,180	0.01%
2020/07/02	1	19.85	14	19.84	19.95	-13	13,274	-0.10%
2020/07/01	2	19.60	3	19.47	19.55	-1	13,300	-0.01%
2020/06/30	10	19.40	6	19.45	19.25	4	13,330	0.03%
2020/06/29	2	19.25	8	19.30	19.45	-6	13,548	-0.04%
2020/06/24	34	19.49	30	19.47	19.45	4	13,556	0.03%
2020/06/23	0	0.00	6	19.28	19.40	-6	13,543	-0.04%
2020/06/22	6	19.25	10	19.20	19.20	-4	13,556	-0.03%
2020/06/19	1	19.55	4	19.68	19.50	-3	13,614	-0.02%
2020/06/18	2	19.55	14	19.56	19.55	-12	13,515	-0.09%
2020/06/17	3	19.35	9	19.37	19.35	-6	13,523	-0.04%
2020/06/16	0	0.00	2	19.10	19.15	-2	13,735	-0.01%
2020/06/15	0	0.00	1	19.10	18.90	-1	14,173	-0.01%
2020/06/12	7	18.91	12	19.05	18.90	-5	14,423	-0.03%
2020/06/11	1.1	19.24	6	19.18	19.10	-4.9	14,618	-0.03%
2020/06/10	1	19.20	4	19.20	19.10	-3	14,741	-0.02%
2020/06/09	3	19.23	4	19.24	19.20	-1	15,118	-0.01%
2020/06/08	3	19.13	34.2	19.21	19.20	-31.2	15,383	-0.20%
2020/06/04	2	19.05	32	19.05	19.05	-30	15,404	-0.19%
2020/06/03	2	19.05	152	19.10	19.00	-150	15,658	-0.96%	大賣/鉅額交易
2020/06/02	0	0.00	6	18.95	19.00	-6	15,664	-0.04%
2020/06/01	21	18.93	3	19.00	18.90	18	15,699	0.11%
2020/05/29	0	0.00	10	18.64	19.10	-10	15,590	-0.06%
2020/05/28	6	18.48	2	18.45	18.40	4	15,346	0.03%
2020/05/27	2	18.55	7	18.56	18.65	-5	15,425	-0.03%
2020/05/26	0	0.00	3	18.65	18.55	-3	15,503	-0.02%
2020/05/25	3	18.47	1	18.50	18.45	2	15,499	0.01%
2020/05/22	2	18.45	0	0.00	18.40	2	15,530	0.01%
2020/05/21	0	0.00	1	18.55	18.60	-1	15,507	-0.01%
2020/05/20	0	0.00	3	18.48	18.50	-3	15,472	-0.02%
2020/05/19	1	18.55	0	0.00	18.50	1	15,477	0.01%
2020/05/18	1	18.40	1	18.45	18.45	0	15,490	0.00%
2020/05/15	20	18.42	1	18.40	18.45	19	15,571	0.12%
2020/05/14	2	18.73	0	0.00	18.60	2	15,371	0.01%
2020/05/13	4	19.03	8	19.00	19.00	-4	15,291	-0.03%
2020/05/12	5	18.82	3	18.92	18.80	2	15,227	0.01%
2020/05/11	108	18.95	7	18.95	18.80	101	15,188	0.66%	大買/鉅額交易
2020/05/07	0	0.00	1	18.80	18.70	-1	15,020	-0.01%
2020/05/06	1	18.60	1	18.65	18.65	0	14,995	0.00%
2020/05/05	16	18.71	0	0.00	18.65	16	14,941	0.11%
2020/05/04	4	18.65	0	0.00	18.60	4	14,921	0.03%
2020/04/30	9	19.02	20	19.04	19.10	-11	14,818	-0.07%
2020/04/29	0	0.00	19	19.06	19.10	-19	14,753	-0.13%
2020/04/28	20	18.95	9	18.98	18.95	11	14,786	0.07%
2020/04/27	0.1	18.90	3	18.87	18.90	-2.9	15,015	-0.02%
2020/04/24	3	18.72	0	0.00	18.55	3	14,964	0.02%
2020/04/23	5	18.65	0	0.00	18.75	5	14,936	0.03%
2020/04/22	0	0.00	3	18.60	18.70	-3	14,782	-0.02%
2020/04/21	12	18.29	3	18.45	18.45	9	14,599	0.06%
2020/04/20	1	18.75	2	18.68	18.70	-1	14,385	-0.01%
2020/04/17	2	18.73	4	18.96	18.70	-2	14,279	-0.01%
2020/04/16	1	18.70	11	18.70	18.85	-10	14,118	-0.07%
2020/04/15	1	18.80	6	18.82	18.85	-5	13,974	-0.04%
2020/04/14	11	18.46	4	18.53	18.55	7	13,737	0.05%
2020/04/13	3	18.25	11	18.35	18.35	-8	13,580	-0.06%
2020/04/10	5	18.30	2	18.20	18.30	3	13,588	0.02%
2020/04/09	3	18.18	12	18.30	18.30	-9	13,617	-0.07%
2020/04/08	0	0.00	4.6	18.16	18.10	-4.6	13,490	-0.03%
2020/04/07	8	18.14	6	18.30	18.10	2	13,391	0.01%
2020/04/06	0	0.00	34.1	17.99	18.10	-34.1	13,184	-0.26%
2020/03/31	17	17.93	0	0.00	17.30	17	12,808	0.13%
2020/03/30	1	17.35	7	17.07	17.30	-6	12,491	-0.05%
2020/03/27	1	17.35	2	17.50	17.40	-1	12,423	-0.01%
2020/03/25	12	17.07	7	17.20	17.15	5	12,456	0.04%
2020/03/24	1	16.60	2	16.60	16.40	-1	12,272	-0.01%
2020/03/23	2	15.68	0	0.00	15.50	2	12,403	0.02%
2020/03/20	8	16.20	0	0.00	16.20	8	12,425	0.06%
2020/03/19	7	15.94	11	15.78	15.70	-4	12,163	-0.03%
2020/03/18	8	16.43	7	16.48	16.50	1	11,735	0.01%
2020/03/17	21.1	16.50	0	0.00	16.50	21.1	11,487	0.18%
2020/03/16	1.1	17.00	4	16.88	16.75	-2.9	11,272	-0.03%
2020/03/13	20	16.58	7	16.77	17.10	13	11,112	0.12%
2020/03/12	18	17.34	11	17.24	17.20	7	10,597	0.07%
2020/03/11	2	17.85	2	17.85	17.85	0	10,275	0.00%
2020/03/10	4	17.71	5	17.70	17.90	-1	10,250	-0.01%
2020/03/09	8	17.92	5	17.95	17.90	3	10,060	0.03%
2020/03/06	2	18.10	0	0.00	18.05	2	9,760	0.02%
2020/03/05	1	18.20	0	0.00	18.15	1	9,657	0.01%
2020/03/04	6	18.18	0	0.00	18.20	6	9,640	0.06%
2020/03/03	3	18.23	8	18.20	18.15	-5	9,605	-0.05%
2020/03/02	3	18.15	10	18.15	18.10	-7	9,672	-0.07%
2020/02/27	0	0.00	5	18.30	18.45	-5	10,656	-0.05%
2020/02/26	0	0.00	3	18.35	18.40	-3	10,624	-0.03%
2020/02/25	4	18.23	0	0.00	18.20	4	10,569	0.04%
2020/02/24	2	18.33	3	18.30	18.30	-1	10,610	-0.01%
2020/02/21	0	0.00	1	18.45	18.45	-1	10,687	-0.01%
2020/02/20	1	18.35	0	0.00	18.40	1	10,780	0.01%
2020/02/18	1	18.35	0	0.00	18.40	1	10,882	0.01%
2020/02/14	0	0.00	6	18.56	18.55	-6	10,987	-0.05%
2020/02/12	2	18.50	1	18.50	18.55	1	11,234	0.01%
2020/02/11	2	18.50	6	18.45	18.40	-4	11,281	-0.04%
2020/02/10	1	18.35	1	18.45	18.40	0	11,380	0.00%
2020/02/07	1	18.45	6	18.51	18.55	-5	11,651	-0.04%
2020/02/06	4	18.54	1	18.55	18.60	3	12,424	0.02%
2020/02/05	3	18.43	2	18.45	18.40	1	12,620	0.01%
2020/02/04	9	18.29	2	18.25	18.40	7	12,713	0.06%
2020/02/03	6	17.99	13	18.00	18.15	-7	12,822	-0.05%
2020/01/31	3	18.40	0	0.00	18.35	3	12,770	0.02%
2020/01/30	3	18.38	14	18.37	18.35	-11	12,702	-0.09%
2020/01/20	7	19.15	4	19.13	19.10	3	12,399	0.02%
2020/01/17	1	18.95	3	18.95	19.00	-2	12,351	-0.02%
2020/01/16	5	18.89	0	0.00	18.95	5	12,359	0.04%
2020/01/15	11	18.95	6	18.96	19.00	5	12,507	0.04%
2020/01/14	1	18.80	0	0.00	18.95	1	12,613	0.01%
2020/01/13	2	18.85	1	18.90	18.90	1	12,635	0.01%
2020/01/10	5	18.81	0	0.00	18.75	5	12,688	0.04%
2020/01/09	0	0.00	32	18.78	18.80	-32	12,872	-0.25%
2020/01/08	3	18.65	0	0.00	18.60	3	13,033	0.02%
2020/01/07	0	0.00	6	18.88	18.75	-6	13,095	-0.05%
2020/01/06	1	18.75	1	18.85	18.90	0	13,147	0.00%
2020/01/03	3	18.85	0	0.00	18.90	3	13,223	0.02%
2020/01/02	3	18.87	1	18.90	18.85	2	13,254	0.02%
2019/12/31	1	18.90	0	0.00	18.85	1	13,362	0.01%
2019/12/30	0	0.00	2	18.95	18.95	-2	13,279	-0.02%
2019/12/27	2	18.95	0	0.00	19.00	2	13,303	0.02%
2019/12/26	0	0.00	1	18.95	19.00	-1	13,305	-0.01%
2019/12/25	1	18.95	4	18.90	18.95	-3	13,347	-0.02%
2019/12/24	0	0.00	2	18.95	18.95	-2	13,375	-0.01%
2019/12/23	2	18.95	8	18.96	19.00	-6	13,349	-0.04%
2019/12/20	1	18.95	3	18.95	19.00	-2	13,328	-0.02%
2019/12/19	0	0.00	1	18.85	18.95	-1	13,215	-0.01%
2019/12/18	32	18.83	8	18.95	19.00	24	13,142	0.18%
2019/12/16	4	18.83	6	18.85	18.85	-2	12,788	-0.02%
2019/12/12	0	0.00	18	18.73	18.75	-18	12,662	-0.14%
2019/12/11	3	18.63	0	0.00	18.70	3	12,643	0.02%
2019/12/10	1	18.70	0	0.00	18.75	1	12,621	0.01%
2019/12/06	5	18.85	4	18.85	18.85	1	12,692	0.01%
2019/12/05	0	0.00	8	18.90	18.90	-8	12,656	-0.06%
2019/12/04	3	18.75	1	18.85	18.85	2	12,621	0.02%
2019/12/02	0	0.00	2	18.70	18.70	-2	12,720	-0.02%
2019/11/29	2	18.75	0	0.00	18.80	2	12,669	0.02%
2019/11/28	0	0.00	2	18.83	18.90	-2	12,702	-0.02%
2019/11/27	4	18.74	1	18.85	18.70	3	12,805	0.02%
2019/11/26	5	18.81	6	18.98	18.75	-1	12,767	-0.01%
2019/11/25	2	18.80	2	18.90	18.90	0	11,634	0.00%
2019/11/21	1	18.80	7	18.88	18.90	-6	11,761	-0.05%
2019/11/20	2	18.90	6	18.96	19.00	-4	11,701	-0.03%
2019/11/19	4	18.89	58	18.90	18.90	-54	11,818	-0.46%
2019/11/18	7	18.84	12	18.80	18.90	-5	11,891	-0.04%
2019/11/15	0	0.00	10	18.60	18.55	-10	11,897	-0.08%
2019/11/14	21	18.48	3	18.50	18.50	18	11,920	0.15%
2019/11/13	12	18.39	19	18.35	18.30	-7	12,032	-0.06%
2019/11/12	30	18.44	1	18.45	18.45	29	12,326	0.24%
2019/11/11	3	18.70	0	0.00	18.65	3	12,307	0.02%
2019/11/08	1	18.75	32	18.79	18.80	-31	12,197	-0.25%
2019/11/07	24	18.74	5	18.69	18.70	19	12,095	0.16%
2019/11/06	14	18.77	4	18.85	18.70	10	11,995	0.08%
2019/11/05	19	18.95	30	18.94	19.05	-11	11,818	-0.09%
2019/11/04	6	18.32	19	18.38	18.50	-13	11,147	-0.12%
2019/11/01	1	18.15	0	0.00	18.20	1	11,000	0.01%
2019/10/31	4	18.18	2	18.20	18.20	2	11,039	0.02%
2019/10/29	2	18.20	7	18.23	18.25	-5	10,925	-0.05%
2019/10/28	5	18.21	1	18.30	18.30	4	10,823	0.04%
2019/10/25	0	0.00	4	18.30	18.30	-4	10,722	-0.04%
2019/10/24	1	18.35	0	0.00	18.25	1	10,714	0.01%
2019/10/23	5	18.20	2	18.35	18.25	3	10,716	0.03%
2019/10/22	4	18.18	7	18.24	18.10	-3	10,629	-0.03%
2019/10/21	2	18.05	1	18.00	18.10	1	10,523	0.01%
2019/10/17	7	17.79	0	0.00	17.90	7	10,518	0.07%
2019/10/16	0	0.00	1	17.85	17.85	-1	10,294	-0.01%
2019/10/15	3	17.78	0	0.00	17.80	3	10,153	0.03%
2019/10/14	3	17.93	1	17.90	17.90	2	10,099	0.02%
2019/10/09	7	17.76	0	0.00	17.70	7	10,220	0.07%
2019/10/08	4	17.93	1	17.95	17.85	3	10,332	0.03%
2019/10/07	5.1	17.79	0	0.00	17.80	5.1	10,323	0.05%
2019/10/04	1	17.85	14	17.85	17.90	-13	10,315	-0.13%
2019/10/02	5	17.95	12	18.00	17.95	-7	10,382	-0.07%
2019/10/01	1	18.05	9	18.06	18.10	-8	10,359	-0.08%
2019/09/27	4	17.98	2	17.90	17.90	2	10,344	0.02%
2019/09/26	1	18.20	0	0.00	18.05	1	10,328	0.01%
2019/09/25	1	18.15	0	0.00	18.10	1	10,315	0.01%
2019/09/24	17	18.31	7	18.26	18.30	10	10,386	0.10%
2019/09/20	1	18.05	7	18.15	18.05	-6	10,415	-0.06%
2019/09/19	3	18.20	0	0.00	18.20	3	10,277	0.03%
2019/09/17	1	18.25	2	18.30	18.30	-1	10,361	-0.01%
2019/09/16	3	18.27	2	18.25	18.35	1	10,594	0.01%
2019/09/12	0	0.00	9	18.36	18.40	-9	10,709	-0.08%
2019/09/10	0	0.00	12	18.10	18.10	-12	10,699	-0.11%
2019/09/06	7	18.20	1	18.10	18.20	6	10,503	0.06%
2019/09/05	2	18.10	0	0.00	18.10	2	10,408	0.02%
2019/09/04	2	17.85	0	0.00	18.00	2	10,261	0.02%
2019/09/03	1	17.90	0	0.00	17.90	1	10,260	0.01%
2019/09/02	8	18.05	1	18.05	18.05	7	10,403	0.07%
2019/08/30	30	17.89	0	0.00	17.95	30	10,282	0.29%
2019/08/29	1	17.70	0	0.00	17.80	1	10,150	0.01%
2019/08/28	2	17.55	0	0.00	17.65	2	10,077	0.02%
2019/08/27	5	17.61	0	0.00	17.60	5	10,051	0.05%
2019/08/26	1	17.45	0	0.00	17.50	1	10,022	0.01%
2019/08/23	8	17.64	0	0.00	17.70	8	10,014	0.08%
2019/08/22	13	17.51	0	0.00	17.50	13	10,016	0.13%
2019/08/21	15	17.64	0	0.00	17.55	15	10,063	0.15%
2019/08/20	18	17.76	0.1	17.80	17.65	17.9	9,838	0.18%
2019/08/19	8	17.87	0	0.00	17.80	8	9,671	0.08%
2019/08/16	3	17.83	0	0.00	17.85	3	9,614	0.03%
2019/08/15	31	17.74	7	17.76	17.65	24	9,373	0.26%
2019/08/14	13	18.36	0	0.00	18.15	13	9,001	0.14%
2019/08/13	3	18.38	0	0.00	18.45	3	8,776	0.03%
2019/08/12	9	18.47	30	18.55	18.55	-21	8,830	-0.24%
2019/08/08	3	18.55	0	0.00	18.60	3	8,871	0.03%
2019/08/07	13	18.53	0	0.00	18.50	13	8,997	0.14%
2019/08/06	6	18.28	0	0.00	18.55	6	9,133	0.07%
2019/08/05	10	18.67	0	0.00	18.60	10	9,144	0.11%
2019/08/02	7	18.79	1	18.90	18.85	6	9,185	0.07%
2019/08/01	3	19.00	1.4	19.00	18.95	1.6	9,134	0.02%
2019/07/30	2	19.25	1	19.25	19.25	1	9,084	0.01%
2019/07/29	0	0.00	3	19.10	19.25	-3	9,269	-0.03%
2019/07/24	1	19.25	0	0.00	19.30	1	9,258	0.01%
2019/07/23	1	19.20	61	19.20	19.25	-60	9,258	-0.65%
2019/07/22	3	19.00	3	19.10	19.05	0	9,252	0.00%
2019/07/19	2	19.25	0	0.00	19.20	2	9,203	0.02%
2019/07/17	0	0.00	0.5	19.40	19.30	-0.5	9,302	-0.01%
2019/07/16	7	19.54	1	19.45	19.50	6	9,336	0.06%
2019/07/15	4	19.38	1	19.45	19.45	3	9,360	0.03%
2019/07/12	5.5	20.43	18	20.46	20.45	-12.5	9,324	-0.13%
2019/07/11	13	20.39	1	20.35	20.35	12	9,311	0.13%
2019/07/10	14	20.23	2	20.25	20.25	12	9,354	0.13%
2019/07/09	10	20.23	0	0.00	20.30	10	9,387	0.11%
2019/07/08	2	20.28	2	20.25	20.30	0	9,347	0.00%
2019/07/05	2	20.45	1	20.50	20.50	1	9,376	0.01%
2019/07/03	5	20.60	1	20.45	20.45	4	9,512	0.04%
2019/07/02	0	0.00	2	20.53	20.60	-2	9,677	-0.02%
2019/07/01	12	20.59	5	20.57	20.50	7	9,702	0.07%
2019/06/28	0	0.00	16	20.21	20.35	-16	9,609	-0.17%
2019/06/27	15	20.25	53	20.24	20.25	-38	9,603	-0.40%
2019/06/26	1	20.20	1	20.10	20.20	0	9,611	0.00%
2019/06/25	3	20.07	2	20.05	20.00	1	9,611	0.01%
2019/06/24	0	0.00	2	20.20	20.15	-2	9,640	-0.02%
2019/06/21	0	0.00	7.5	20.20	20.15	-7.5	9,617	-0.08%
2019/06/20	0	0.00	17	20.14	20.00	-17	9,600	-0.18%
2019/06/19	3	19.97	4	19.98	20.00	-1	9,485	-0.01%
2019/06/18	0	0.00	2	19.90	19.90	-2	9,322	-0.02%
2019/06/17	2	19.80	0	0.00	19.80	2	9,375	0.02%
2019/06/13	0	0.00	1	19.85	19.90	-1	9,478	-0.01%
2019/06/12	1	19.85	1	19.85	19.85	0	9,693	0.00%
2019/06/11	0	0.00	5.2	19.89	19.95	-5.2	9,714	-0.05%
2019/06/10	0	0.00	4	19.86	19.85	-4	9,677	-0.04%
2019/06/06	2	19.55	0	0.00	19.60	2	9,560	0.02%
2019/06/05	0.9	19.50	5	19.60	19.60	-4.1	9,583	-0.04%
2019/06/03	1	19.45	13	19.54	19.45	-12	9,660	-0.12%
2019/05/29	1	19.00	1	19.05	19.15	0	9,717	0.00%
2019/05/28	0	0.00	3	19.10	19.05	-3	10,020	-0.03%
2019/05/27	1	19.05	0	0.00	19.05	1	10,087	0.01%
2019/05/23	1	18.95	0	0.00	19.00	1	10,196	0.01%
2019/05/22	2	18.95	1	19.00	18.95	1	10,146	0.01%
2019/05/21	4	18.93	2	18.98	18.95	2	10,273	0.02%
2019/05/20	2	18.83	1	18.90	18.85	1	10,214	0.01%
2019/05/17	10	18.85	83	18.85	18.80	-73	10,205	-0.72%
2019/05/16	4	18.78	0	0.00	18.75	4	10,203	0.04%
2019/05/15	11	18.88	0	0.00	18.85	11	10,200	0.11%
2019/05/14	81	18.81	32	18.75	19.10	49	10,188	0.48%
2019/05/13	2	19.20	0	0.00	19.20	2	10,044	0.02%
2019/05/10	0	0.00	5	19.61	19.50	-5	10,174	-0.05%
2019/05/09	15	19.45	3	19.42	19.35	12	10,223	0.12%
2019/05/08	1	19.70	3	19.70	19.65	-2	10,250	-0.02%
2019/05/07	0	0.00	43	19.84	19.90	-43	10,474	-0.41%
2019/05/06	8	19.73	9	19.60	19.60	-1	10,626	-0.01%
2019/05/02	1	19.90	1	19.95	19.90	0	10,420	0.00%
2019/04/30	12	19.81	19	19.84	19.95	-7	10,445	-0.07%
2019/04/29	4	19.83	11	19.85	19.90	-7	10,433	-0.07%
2019/04/26	2	19.75	2	19.85	19.85	0	10,405	0.00%
2019/04/25	1	19.75	0	0.00	19.80	1	10,411	0.01%
2019/04/24	2	19.78	7	19.84	19.85	-5	10,465	-0.05%
2019/04/23	1	19.60	0	0.00	19.70	1	10,416	0.01%
2019/04/22	1	19.70	5	19.75	19.70	-4	10,346	-0.04%
2019/04/19	3	19.65	11	19.68	19.60	-8	10,338	-0.08%
2019/04/18	2.1	19.48	39	19.59	19.60	-36.9	10,344	-0.36%
2019/04/17	5	19.46	0	0.00	19.50	5	10,327	0.05%
2019/04/16	1	19.30	0	0.00	19.35	1	10,112	0.01%
2019/04/15	8	19.31	2	19.45	19.45	6	10,097	0.06%
2019/04/12	16	19.29	0	0.00	19.25	16	10,076	0.16%
2019/04/11	11	19.38	11	19.59	19.35	0	10,102	0.00%
2019/04/10	1	19.45	3	19.45	19.55	-2	10,053	-0.02%
2019/04/09	1	19.40	1	19.45	19.50	0	9,955	0.00%
2019/04/08	18	19.27	7	19.44	19.50	11	9,935	0.11%
2019/04/03	42	19.10	0	0.00	19.15	42	9,729	0.43%
2019/04/02	6	19.05	3	19.05	19.10	3	9,683	0.03%
2019/04/01	1	19.05	0	0.00	19.05	1	9,660	0.01%
2019/03/28	2	18.95	0	0.00	19.00	2	9,485	0.02%
2019/03/27	13	19.00	2	19.00	19.00	11	9,500	0.12%
2019/03/26	1	18.85	1	18.80	18.90	0	9,466	0.00%
2019/03/25	10	18.75	0	0.00	18.85	10	9,456	0.11%
2019/03/20	32	18.99	1	19.00	19.00	31	9,270	0.33%
2019/03/18	4	18.85	1	19.00	19.00	3	9,209	0.03%
2019/03/14	1	18.85	0	0.00	18.80	1	9,137	0.01%
2019/03/11	6	18.79	0	0.00	18.75	6	9,316	0.06%
2019/03/08	1	18.80	6	18.80	18.90	-5	9,367	-0.05%
2019/03/07	0	0.00	5	19.05	19.00	-5	9,522	-0.05%
2019/03/06	0	0.00	7.7	18.93	19.00	-7.7	9,533	-0.08%
2019/03/05	1	18.90	0	0.00	18.90	1	9,530	0.01%
2019/03/04	4	18.96	148	18.97	18.95	-144	9,568	-1.50%	大賣/鉅額交易
2019/02/27	5	19.00	1	19.00	19.10	4	9,392	0.04%
2019/02/26	0	0.00	6	18.77	18.80	-6	9,065	-0.07%
2019/02/22	1	18.25	0	0.00	18.35	1	8,646	0.01%
2019/02/21	38	18.30	1	18.30	18.30	37	8,666	0.43%
2019/02/19	3	18.27	0	0.00	18.30	3	8,623	0.03%
2019/02/18	1	18.20	5	18.25	18.20	-4	8,650	-0.05%
2019/02/15	2	18.15	3	18.25	18.10	-1	8,676	-0.01%
2019/02/14	53	18.27	0	0.00	18.15	53	8,603	0.62%
2019/02/13	5	18.26	0	0.00	18.35	5	8,586	0.06%
2019/02/12	4	18.46	12	18.51	18.45	-8	8,516	-0.09%
2019/02/11	1	18.50	12	18.45	18.50	-11	8,457	-0.13%
2019/01/30	1	18.15	6	18.18	18.20	-5	8,245	-0.06%
2019/01/29	5	18.00	0	0.00	18.10	5	8,079	0.06%
2019/01/28	1	18.00	11	17.98	18.10	-10	7,968	-0.13%
2019/01/25	1	17.70	12	17.84	17.80	-11	7,712	-0.14%
2019/01/24	2	17.65	0	0.00	17.65	2	7,551	0.03%
2019/01/22	6	17.68	0	0.00	17.65	6	7,613	0.08%
2019/01/21	2	17.70	0	0.00	17.65	2	7,579	0.03%
2019/01/16	2	17.45	0	0.00	17.50	2	7,636	0.03%
2019/01/15	3	17.52	0	0.00	17.50	3	7,662	0.04%
2019/01/11	10	17.55	6	17.56	17.60	4	7,776	0.05%
2019/01/10	1	17.45	2	17.60	17.55	-1	7,861	-0.01%
2019/01/09	15	17.60	2	17.60	17.60	13	7,801	0.17%
2019/01/08	2	17.35	0	0.00	17.35	2	7,709	0.03%
2019/01/07	0	0.00	4	17.30	17.45	-4	7,819	-0.05%
2019/01/04	6	17.18	10	17.10	17.10	-4	7,823	-0.05%
2019/01/03	6.1	17.35	4	17.44	17.40	2.1	8,101	0.03%
2019/01/02	4	17.60	1	17.60	17.45	3	8,116	0.04%
2018/12/28	1	17.50	2	17.53	17.45	-1	8,103	-0.01%
2018/12/27	2	17.50	1	17.65	17.50	1	8,195	0.01%
2018/12/25	3	17.40	2	17.53	17.60	1	8,225	0.01%
2018/12/24	3	17.48	1	17.65	17.65	2	8,248	0.02%
2018/12/22	1	17.45	1	17.45	17.40	0	8,275	0.00%
2018/12/20	5	17.55	1	17.59	17.45	4	8,301	0.05%
2018/12/18	5	17.40	4	17.49	17.50	1	8,287	0.01%
2018/12/17	5	17.54	1	17.65	17.50	4	8,429	0.05%
2018/12/14	1	17.55	0	0.00	17.60	1	8,452	0.01%
2018/12/13	0	0.00	2	17.65	17.80	-2	8,436	-0.02%
2018/12/12	5	17.47	1	17.50	17.55	4	8,415	0.05%
2018/12/11	2	17.38	0	0.00	17.35	2	8,345	0.02%
2018/12/10	4	17.35	0	0.00	17.30	4	8,338	0.05%
2018/12/07	2	17.53	0	0.00	17.55	2	8,196	0.02%
2018/12/06	6	17.49	1	17.45	17.55	5	8,204	0.06%
2018/12/05	1	17.70	0	0.00	17.80	1	7,978	0.01%
2018/12/03	3	17.92	33	17.76	17.90	-30	7,930	-0.38%
2018/11/30	25	17.65	20	17.60	17.60	5	7,810	0.06%
2018/11/29	2	17.50	0	0.00	17.50	2	7,609	0.03%
2018/11/28	1	17.60	0	0.00	17.70	1	7,528	0.01%
2018/11/27	0	0.00	6	17.57	17.65	-6	7,466	-0.08%
2018/11/26	3	17.47	2	17.65	17.45	1	7,428	0.01%
2018/11/23	1	17.35	3.5	17.47	17.50	-2.5	7,428	-0.03%
2018/11/22	2	17.45	1	17.50	17.40	1	7,448	0.01%
2018/11/21	2	17.40	8	17.46	17.45	-6	7,545	-0.08%
2018/11/20	4	17.53	4	17.54	17.50	0	7,587	0.00%
2018/11/19	0	0.00	1	17.80	17.70	-1	7,908	-0.01%
2018/11/16	1	17.70	1	17.70	17.70	0	7,947	0.00%
2018/11/15	0	0.00	2	17.53	17.60	-2	7,937	-0.03%
2018/11/14	2	17.38	0	0.00	17.35	2	7,966	0.03%
2018/11/13	0	0.00	1	17.45	17.45	-1	7,964	-0.01%
2018/11/12	1	17.65	0	0.00	17.55	1	7,977	0.01%
2018/11/09	5	17.46	0	0.00	17.45	5	7,957	0.06%
2018/11/07	1	17.75	1	17.75	17.85	0	7,877	0.00%
2018/11/06	0	0.00	1	17.50	17.45	-1	7,924	-0.01%
2018/11/05	2	17.30	0	0.00	17.50	2	8,001	0.02%
2018/11/02	0	0.00	1	17.30	17.35	-1	8,043	-0.01%
2018/11/01	0	0.00	1	17.10	17.20	-1	8,172	-0.01%
2018/10/31	0	0.00	3	17.03	17.05	-3	8,113	-0.04%
2018/10/30	5	16.75	2	16.83	16.85	3	8,051	0.04%
2018/10/29	7	16.71	15	16.79	16.90	-8	8,124	-0.10%
2018/10/26	12	16.78	0	0.00	16.75	12	8,220	0.15%
2018/10/25	10	16.84	2	16.83	16.85	8	8,255	0.10%
2018/10/23	2	17.08	0	0.00	17.05	2	8,272	0.02%
2018/10/22	13	17.23	0	0.00	17.10	13	8,235	0.16%
2018/10/19	4	17.11	4	17.13	17.15	0	8,188	0.00%
2018/10/18	403	17.28	400	17.22	17.20	3	8,116	0.04%	大買/大賣/
2018/10/17	6	17.56	0	0.00	17.45	6	8,199	0.07%
2018/10/16	0.1	17.50	0	0.00	17.35	0.1	8,387	0.00%
2018/10/15	5	17.45	0	0.00	17.40	5	8,438	0.06%
2018/10/12	0	0.00	1	17.45	17.65	-1	8,395	-0.01%
2018/10/11	45	17.53	4	17.45	17.45	41	8,529	0.48%
2018/10/09	5	18.46	0	0.00	18.45	5	8,235	0.06%
2018/10/08	0	0.00	10	18.55	18.55	-10	8,276	-0.12%
2018/10/05	6	18.43	0.2	18.55	18.50	5.8	8,319	0.07%
2018/10/04	4	18.66	1	18.65	18.60	3	8,239	0.04%
2018/10/02	5	18.89	1	18.80	18.85	4	8,303	0.05%
2018/10/01	0	0.00	3	19.00	19.05	-3	8,340	-0.04%
2018/09/27	0	0.00	2	18.95	19.00	-2	8,274	-0.02%
2018/09/26	3	18.70	0	0.00	18.75	3	8,270	0.04%
2018/09/21	4	18.70	2	18.80	18.80	2	8,301	0.02%
2018/09/18	0	0.00	1	18.70	18.85	-1	8,354	-0.01%
2018/09/17	0	0.00	0.3	18.90	18.90	-0.3	8,446	0.00%
2018/09/14	0	0.00	1	18.80	18.85	-1	8,604	-0.01%
2018/09/13	5	18.78	0	0.00	18.80	5	8,637	0.06%
2018/09/12	3	18.68	0	0.00	18.75	3	8,752	0.03%
2018/09/11	1	18.80	0	0.00	18.75	1	8,965	0.01%
2018/09/10	3	18.78	0	0.00	18.65	3	9,576	0.03%
2018/09/07	3	18.92	0	0.00	18.95	3	9,644	0.03%
2018/09/06	4	19.05	1	19.05	19.05	3	9,639	0.03%
2018/09/05	1	19.00	0	0.00	19.00	1	9,722	0.01%
2018/09/04	1	19.30	3	19.28	19.30	-2	9,746	-0.02%
2018/08/31	1	19.05	4	19.18	19.25	-3	9,839	-0.03%
2018/08/30	5.2	19.08	0	0.00	19.10	5.2	9,885	0.05%
2018/08/29	4	19.08	0	0.00	19.20	4	9,937	0.04%
2018/08/28	3	19.13	0	0.00	19.20	3	10,043	0.03%
2018/08/27	3	19.18	0	0.00	19.15	3	9,975	0.03%
2018/08/24	2	18.95	2	18.95	19.05	0	10,183	0.00%
2018/08/23	1	18.55	0	0.00	18.65	1	9,863	0.01%
2018/08/22	3	18.63	0	0.00	18.65	3	9,795	0.03%
2018/08/21	3	18.70	0	0.00	18.70	3	9,717	0.03%
2018/08/20	5	18.72	1	18.70	18.60	4	9,674	0.04%
2018/08/17	3.2	18.83	0	0.00	18.85	3.2	9,630	0.03%
2018/08/16	4	18.63	1.7	18.70	18.85	2.3	9,611	0.02%
2018/08/15	5	18.77	0	0.00	18.75	5	9,603	0.05%
2018/08/14	0	0.00	2	18.85	18.90	-2	9,581	-0.02%
2018/08/13	16	18.76	3	18.82	18.75	13	9,580	0.14%
2018/08/10	1	18.90	8	18.96	18.90	-7	9,501	-0.07%
2018/08/09	3	18.97	1	19.10	19.00	2	9,414	0.02%
2018/08/08	5	19.19	4	19.13	19.15	1	9,413	0.01%
2018/08/06	10	19.00	0	0.00	19.05	10	9,307	0.11%
2018/08/03	1	19.00	0	0.00	19.00	1	9,498	0.01%
2018/08/02	5.8	18.96	0	0.00	19.00	5.8	9,934	0.06%
2018/08/01	0	0.00	2	19.15	19.15	-2	9,911	-0.02%
2018/07/31	6	18.86	2	18.95	19.00	4	9,834	0.04%
2018/07/27	4	18.83	1	18.85	18.85	3	9,633	0.03%
2018/07/26	2	18.80	10	18.95	18.95	-8	9,639	-0.08%
2018/07/25	5	18.93	0	0.00	18.90	5	9,629	0.05%
2018/07/23	9	18.97	15	18.93	18.95	-6	9,831	-0.06%
2018/07/20	23	19.87	1.1	19.91	19.85	21.9	9,736	0.22%
2018/07/19	10	19.85	22	19.85	19.85	-12	9,541	-0.13%
2018/07/18	22	19.73	0	19.80	19.80	22	9,519	0.23%
2018/07/17	0	0.00	12	19.70	19.65	-12	9,464	-0.13%
2018/07/16	20	19.54	3.5	19.55	19.50	16.5	9,272	0.18%
2018/07/13	1	19.40	1	19.55	19.40	0	9,235	0.00%
2018/07/11	10	19.15	4	19.23	19.25	6	9,136	0.07%
2018/07/10	0	0.00	4	19.25	19.25	-4	9,160	-0.04%
2018/07/06	25.1	18.85	0	0.00	18.80	25.1	9,303	0.27%
2018/07/05	5	18.99	0	0.00	18.90	5	9,255	0.05%
2018/07/04	1	19.00	1	19.05	19.10	0	9,335	0.00%
2018/07/03	3	18.95	0	0.00	18.95	3	9,544	0.03%
2018/07/02	6	19.04	1	19.00	19.00	5	9,607	0.05%
2018/06/29	1	19.10	0	0.00	19.20	1	9,537	0.01%
2018/06/28	10	18.96	0	0.00	18.95	10	9,424	0.11%
2018/06/27	13	19.12	0	0.00	19.10	13	9,332	0.14%
2018/06/25	2	19.23	0	0.00	19.20	2	9,177	0.02%
2018/06/22	2	19.25	1	19.25	19.25	1	9,052	0.01%
2018/06/21	3	19.45	0	0.00	19.45	3	8,920	0.03%
2018/06/20	4	19.46	0	0.00	19.55	4	8,960	0.04%
2018/06/19	2	19.55	1	19.75	19.60	1	8,889	0.01%
2018/06/15	920	19.61	919	19.60	19.85	1	8,709	0.01%	大買/大賣/
2018/06/14	3.6	19.68	1	19.65	19.60	2.6	8,385	0.03%
2018/06/13	3	19.80	1	19.80	19.80	2	8,281	0.02%
2018/06/12	3	19.85	0	0.00	19.80	3	8,365	0.04%
2018/06/11	1	20.00	0	0.00	19.95	1	8,321	0.01%
2018/06/08	1	19.95	7	19.95	19.95	-6	8,284	-0.07%
2018/06/07	5	20.00	3	20.08	20.10	2	8,253	0.02%
2018/06/05	4	19.81	0	0.00	19.80	4	8,152	0.05%
2018/06/04	10	19.84	0	0.00	19.75	10	8,082	0.12%
2018/06/01	1	19.75	0	0.00	19.80	1	7,999	0.01%
2018/05/31	12	19.79	1	19.85	19.70	11	8,012	0.14%
2018/05/30	1	19.80	2	19.70	19.75	-1	7,769	-0.01%
2018/05/29	10	20.10	6	20.08	20.05	4	7,812	0.05%
2018/05/24	1.1	19.85	0	0.00	19.80	1.1	8,043	0.01%
2018/05/23	2.2	19.80	1	19.85	19.80	1.2	8,190	0.01%
2018/05/22	2	19.83	1	19.95	19.85	1	8,334	0.01%
2018/05/21	22	19.80	0	0.00	19.90	22	8,454	0.26%
2018/05/18	2.1	19.90	1	20.00	19.85	1.1	8,517	0.01%
2018/05/17	1	19.95	1	20.00	19.85	0	8,628	0.00%
2018/05/16	0.1	19.95	0	0.00	20.05	0.1	8,686	0.00%
2018/05/15	6	19.93	6	19.95	19.95	0	8,806	0.00%
2018/05/14	0	0.00	1	20.10	20.15	-1	9,130	-0.01%
2018/05/11	2	20.15	29	20.14	20.20	-27	9,149	-0.30%
2018/05/10	27	19.89	7	19.81	19.80	20	9,003	0.22%
2018/05/09	0	0.00	1	19.30	19.35	-1	8,612	-0.01%
2018/05/08	0.4	19.35	0	0.00	19.35	0.4	8,695	0.00%
2018/05/07	4	19.16	2	19.20	19.15	2	8,732	0.02%
2018/05/04	2	19.25	0	0.00	19.20	2	8,783	0.02%
2018/05/03	7.1	19.29	0	0.00	19.25	7.1	8,958	0.08%
2018/05/02	2	19.45	0	0.00	19.60	2	9,347	0.02%
2018/04/30	16	19.40	0	0.00	19.40	16	9,315	0.17%
2018/04/27	1	19.50	0.1	19.50	19.45	0.9	9,199	0.01%
2018/04/26	5	19.56	2.3	19.56	19.55	2.7	9,142	0.03%
2018/04/25	0	0.00	33	19.53	19.65	-33	9,077	-0.36%
2018/04/24	7.2	19.56	0	0.00	19.55	7.2	9,074	0.08%
2018/04/23	3	19.70	1	19.85	19.80	2	9,066	0.02%
2018/04/20	3	19.70	2	19.83	19.90	1	9,074	0.01%
2018/04/18	0	0.00	4	19.60	19.55	-4	9,052	-0.04%
2018/04/17	4	19.61	4	19.55	19.60	0	9,185	0.00%
2018/04/16	2	19.68	5	19.81	19.70	-3	9,153	-0.03%
2018/04/13	9	19.87	2	19.90	19.95	7	9,155	0.08%
2018/04/12	5	19.53	0	0.00	19.50	5	9,032	0.06%
2018/04/11	0	0.00	12	19.70	19.65	-12	8,954	-0.13%
2018/04/10	4	19.56	0	0.00	19.55	4	9,028	0.04%
2018/04/09	10	19.55	6	19.56	19.55	4	8,998	0.04%
2018/04/03	4	19.85	0	0.00	19.80	4	8,842	0.05%
2018/04/02	5	20.00	2	20.05	20.00	3	8,824	0.03%
2018/03/31	5	19.95	18	19.88	19.95	-13	8,879	-0.15%
2018/03/30	5	19.86	1	19.95	19.80	4	8,876	0.05%
2018/03/29	2	19.90	0	0.00	19.85	2	8,787	0.02%
2018/03/28	2	19.95	4	20.00	19.95	-2	8,697	-0.02%
2018/03/27	2	20.05	3	20.12	20.05	-1	8,714	-0.01%
2018/03/26	1	19.80	0	0.00	19.95	1	8,670	0.01%
2018/03/23	10	19.75	1	19.90	19.90	9	8,700	0.10%
2018/03/21	4	20.30	1	20.30	20.25	3	8,645	0.03%
2018/03/20	29	20.32	2	20.25	20.25	27	8,761	0.31%
2018/03/19	0	0.00	5	20.90	20.95	-5	8,526	-0.06%
2018/03/16	20	20.54	6	20.87	20.80	14	8,497	0.16%
2018/03/14	0	0.00	7	20.80	20.80	-7	8,400	-0.08%
2018/03/13	0	0.00	2	20.70	20.70	-2	8,457	-0.02%
2018/03/12	2	20.60	4	20.65	20.65	-2	8,523	-0.02%
2018/03/09	3	20.35	9	20.50	20.40	-6	8,513	-0.07%
2018/03/08	1	20.35	1	20.35	20.35	0	8,510	0.00%
2018/03/06	0	0.00	2	20.28	20.20	-2	8,642	-0.02%
2018/03/05	2	20.05	1	20.15	20.10	1	8,948	0.01%
2018/03/02	6	19.93	0	0.00	20.00	6	8,935	0.07%
2018/03/01	3	20.00	0	0.00	20.25	3	8,997	0.03%
2018/02/27	6	20.10	0	0.00	20.10	6	8,903	0.07%
2018/02/26	5	20.28	8	20.50	20.15	-3	8,778	-0.03%
2018/02/23	2	20.15	5	20.25	20.30	-3	8,758	-0.03%
2018/02/22	10	20.03	2	19.88	19.80	8	8,689	0.09%
2018/02/21	35	20.05	0	0.00	20.20	35	8,691	0.40%
2018/02/12	12	19.75	0	0.00	19.75	12	8,700	0.14%
2018/02/09	38	19.87	1	19.95	19.85	37	8,770	0.42%
2018/02/08	3	20.00	0	0.00	19.95	3	8,772	0.03%
2018/02/07	1	20.30	2	20.30	20.10	-1	8,787	-0.01%
2018/02/06	35	19.93	3	19.88	19.80	32	8,814	0.36%
2018/02/05	12	20.94	6	21.00	20.90	6	8,541	0.07%
2018/02/02	1	21.35	0	0.00	21.40	1	8,838	0.01%
2018/02/01	7	21.51	3	21.60	21.45	4	8,966	0.04%
2018/01/31	8	21.63	1	21.75	21.70	7	9,034	0.08%
2018/01/30	2	21.48	2	21.35	21.35	0	8,911	0.00%
2018/01/29	0	0.00	5.3	21.58	21.70	-5.3	8,862	-0.06%
2018/01/26	3	21.50	6	21.72	21.40	-3	8,834	-0.03%
2018/01/25	61	21.47	26	21.43	21.80	35	8,693	0.40%
2018/01/24	3	20.72	1	20.90	20.90	2	8,270	0.02%
2018/01/23	28	20.76	2	20.70	20.85	26	8,710	0.30%
2018/01/22	4	20.74	0	0.00	20.80	4	8,832	0.05%
2018/01/19	1	20.90	0	0.00	20.95	1	8,918	0.01%
2018/01/18	0	0.00	1	20.70	20.80	-1	8,934	-0.01%
2018/01/17	2	20.60	2	20.70	20.80	0	8,968	0.00%
2018/01/16	1	20.35	1	20.50	20.60	0	8,963	0.00%
2018/01/15	6	20.49	5.3	20.50	20.45	0.7	8,988	0.01%
2018/01/12	1	20.55	10	20.49	20.60	-9	9,018	-0.10%
2018/01/11	4	20.33	10	20.28	20.30	-6	8,971	-0.07%
2018/01/10	3	20.77	0	0.00	20.75	3	8,930	0.03%
2018/01/09	4	20.91	0	0.00	20.90	4	9,020	0.04%
2018/01/08	1	21.10	3	21.10	21.25	-2	9,148	-0.02%
2018/01/05	0	0.00	1	21.00	21.10	-1	9,232	-0.01%
2018/01/04	7	20.84	0	0.00	20.90	7	9,393	0.07%
2018/01/03	6	21.08	0	0.00	20.95	6	9,550	0.06%
2018/01/02	1	21.00	0	0.00	21.10	1	9,509	0.01%