台苯 (1310)-元大-龍潭券商分點個股進出

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

台苯

(1310)

可現股當沖

股價
12.95
漲跌
▲0.05
漲幅
+0.39%
成交量
392張
產業
上市塑膠類股
395人加入追蹤

立即追蹤
本地時間:13:35(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

台苯 (1310)籌碼相關－元大-龍潭券商分點個股進出

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

元大-龍潭券商分點個股進出
元大-龍潭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
2024/04/17	9	12.80	0	0.00	12.90	9	782	1.15%
2024/04/16	1.1	12.91	0	0.00	12.90	1.1	781	0.15%
2024/04/11	1.1	13.20	0	0.00	13.15	1.1	739	0.15%
2024/04/08	1	13.20	0	0.00	13.30	1	711	0.14%
2024/04/01	4	13.35	0	0.00	13.45	4	709	0.57%
2024/03/28	0	13.55	0	0.00	13.45	0	717	0.00%
2024/03/26	1	13.60	0	0.00	13.50	1	724	0.14%
2024/03/22	0.1	13.75	0	0.00	13.75	0.1	725	0.01%
2024/03/21	2	13.43	0	0.00	13.60	2	727	0.27%
2024/03/19	0.1	13.60	0	0.00	13.50	0.1	712	0.01%
2024/03/18	2	13.63	0	0.00	13.55	2	715	0.28%
2024/03/15	4	13.58	0	0.00	13.65	4	701	0.57%
2024/03/14	6	13.36	0	0.00	13.35	6	678	0.88%
2024/03/13	4	13.53	0	0.00	13.45	4	671	0.60%
2024/03/11	4	13.65	0.5	13.75	13.75	3.6	662	0.54%
2024/03/08	1	13.50	0	0.00	13.60	1	664	0.15%
2024/03/07	6	13.79	0	0.00	13.75	6	650	0.92%
2024/03/06	3	14.00	0	0.00	13.95	3	642	0.47%
2024/03/05	7	14.04	0	0.00	14.00	7	647	1.08%
2024/03/04	12	14.11	1	14.10	14.05	11	644	1.71%
2024/02/29	0	0.00	1	14.20	14.25	-1	661	-0.15%
2024/02/26	1	14.25	0	0.00	14.25	1	676	0.15%
2024/02/23	1.1	14.26	0	0.00	14.20	1.1	682	0.16%
2024/02/22	1	14.35	0	0.00	14.35	1	691	0.14%
2024/02/21	1	14.25	0	0.00	14.40	1	696	0.15%
2024/02/20	0	14.70	0	0.00	14.50	0	694	0.00%
2024/02/15	1	14.20	0	0.00	14.15	1	727	0.14%
2024/02/05	0.1	14.40	0	0.00	14.20	0.1	734	0.01%
2024/02/02	0	0.00	9	14.39	14.40	-9	740	-1.22%
2024/02/01	1	14.45	0	0.00	14.45	1	770	0.13%
2024/01/31	0	14.40	0	0.00	14.35	0	776	0.00%
2024/01/26	0	0.00	10	14.40	14.45	-10	773	-1.29%
2024/01/25	2	14.30	0	0.00	14.25	2	772	0.26%
2024/01/24	0	14.45	1	14.40	14.40	-1	775	-0.13%
2024/01/23	10	14.30	2	14.35	14.35	8	778	1.03%
2024/01/19	6	13.92	0	0.00	13.95	6	797	0.75%
2024/01/18	2	13.98	1	14.15	13.95	1	783	0.13%
2024/01/17	1	14.20	0	0.00	14.20	1	773	0.13%
2024/01/16	6.1	14.19	3	14.35	14.25	3.1	764	0.40%
2024/01/15	7	14.65	2	14.75	14.70	5	719	0.69%
2024/01/11	2	15.08	0	0.00	15.05	2	713	0.28%
2024/01/09	1	15.20	0	0.00	15.20	1	721	0.14%
2024/01/08	0	15.45	0	0.00	15.35	0	719	0.00%
2024/01/05	1	15.40	0	0.00	15.40	1	719	0.14%
2024/01/04	0	15.50	0	0.00	15.40	0	720	0.00%
2023/12/29	0	0.00	5	15.60	15.65	-5	724	-0.69%
2023/12/28	1	15.60	0	0.00	15.60	1	725	0.14%
2023/12/26	0	0.00	1	15.60	15.60	-1	736	-0.14%
2023/12/22	0	0.00	7	16.03	15.85	-7	739	-0.95%
2023/12/20	1	15.90	0	0.00	15.95	1	747	0.13%
2023/12/19	1	15.90	0	0.00	15.90	1	754	0.13%
2023/12/14	1	15.80	0	0.00	15.70	1	771	0.13%
2023/12/12	0	0.00	1	15.90	15.90	-1	788	-0.13%
2023/12/08	0	0.00	5	16.10	16.15	-5	824	-0.61%
2023/12/07	0	0.00	5	16.10	16.05	-5	823	-0.61%
2023/11/30	0	0.00	2	16.60	16.60	-2	865	-0.23%
2023/11/29	0	0.00	0.2	16.60	16.55	-0.2	855	-0.02%
2023/11/20	0	0.00	1	16.40	16.40	-1	816	-0.12%
2023/11/15	5	16.25	0	0.00	16.30	5	812	0.62%
2023/11/09	5	16.00	0	0.00	16.10	5	809	0.62%
2023/11/07	0	0.00	0	15.70	15.75	0	835	0.00%
2023/11/03	0	0.00	5	15.60	15.75	-5	887	-0.56%
2023/10/31	0	0.00	30	15.58	15.40	-30	946	-3.17%
2023/10/30	30	16.03	0	0.00	15.60	30	1,011	2.97%
2023/10/19	2	15.10	0	0.00	15.40	2	1,064	0.19%
2023/10/18	2	15.40	1	15.20	15.20	1	1,064	0.09%
2023/10/17	8	15.66	3	15.50	15.45	5	1,061	0.47%
2023/10/04	0	0.00	6	15.99	15.95	-6	1,134	-0.53%
2023/10/03	0	0.00	2	16.05	16.05	-2	1,138	-0.18%
2023/10/02	0	0.00	10	16.10	16.05	-10	1,144	-0.87%
2023/09/28	0	0.00	4	16.18	16.10	-4	1,155	-0.35%
2023/09/25	0	0.00	1	16.10	16.20	-1	1,171	-0.09%
2023/09/21	0	0.00	1	16.10	16.30	-1	1,180	-0.08%
2023/09/15	2	16.33	0	0.00	16.25	2	1,186	0.17%
2023/09/11	0	0.00	16	16.05	15.80	-16	1,196	-1.34%
2023/09/08	9	15.69	0	0.00	16.15	9	1,189	0.76%
2023/09/01	5	15.50	3	15.55	15.55	2	1,255	0.16%
2023/08/28	2	15.40	0	0.00	15.35	2	1,500	0.13%
2023/08/25	5	15.30	0	0.00	15.45	5	1,510	0.33%
2023/08/18	5.3	15.26	0	0.00	15.30	5.3	1,866	0.28%
2023/08/17	2	15.30	0	0.00	15.20	2	1,903	0.11%
2023/08/16	2	15.05	3	15.08	15.20	-1	1,919	-0.05%
2023/08/14	2.1	15.56	7.1	15.66	15.45	-5	1,934	-0.26%
2023/08/11	4	16.40	0	0.00	16.10	4	1,952	0.20%
2023/08/09	0	0.00	5	17.00	16.85	-5	1,937	-0.26%
2023/08/08	0.2	16.85	1	16.80	16.85	-0.8	1,953	-0.04%
2023/08/04	2	16.70	3	16.75	16.85	-1	2,017	-0.05%
2023/08/02	5	16.75	6	16.93	16.70	-1	2,049	-0.05%
2023/07/31	1	16.35	1	16.40	16.40	0	2,057	0.00%
2023/07/27	7	16.14	0	0.00	16.10	7	2,265	0.31%
2023/07/26	0	0.00	3	15.67	15.70	-3	2,393	-0.13%
2023/07/24	0	0.00	2	15.35	15.35	-2	2,958	-0.07%
2023/07/21	0	0.00	2	15.65	15.65	-2	3,415	-0.06%
2023/07/18	0	0.00	2	15.60	15.60	-2	5,026	-0.04%
2023/07/17	0	0.00	2	15.60	15.80	-2	5,019	-0.04%
2023/07/14	2	15.53	0	0.00	15.45	2	5,012	0.04%
2023/07/13	0.1	15.40	2.1	15.30	15.30	-2	5,027	-0.04%
2023/07/12	6	15.49	0	0.00	15.25	6	5,063	0.12%
2023/07/11	0.1	15.65	2	15.85	15.70	-1.9	5,060	-0.04%
2023/07/10	2.1	15.75	0	0.00	15.80	2.1	5,091	0.04%
2023/07/07	1	15.80	7	15.72	15.70	-6	5,106	-0.12%
2023/07/06	0	0.00	1	16.10	16.10	-1	5,094	-0.02%
2023/07/05	1	16.40	0	0.00	16.25	1	5,092	0.02%
2023/07/04	0	0.00	3	16.50	16.40	-3	5,083	-0.06%
2023/07/03	0	0.00	1	16.55	16.55	-1	5,069	-0.02%
2023/06/29	0	0.00	9	16.43	16.35	-9	5,037	-0.18%
2023/06/27	0	0.00	13	16.23	16.20	-13	5,026	-0.26%
2023/06/26	2	16.40	0	0.00	16.45	2	5,015	0.04%
2023/06/21	3	16.45	0	0.00	16.60	3	5,007	0.06%
2023/06/20	2	16.25	0	0.00	16.30	2	4,977	0.04%
2023/06/19	5	16.45	5	16.50	16.40	0	4,967	0.00%
2023/06/15	1	16.20	7	16.11	16.15	-6	4,937	-0.12%
2023/06/14	5	16.45	0	0.00	16.30	5	4,922	0.10%
2023/06/13	2	16.30	0	0.00	16.30	2	4,917	0.04%
2023/06/12	0.1	16.35	5	16.35	16.30	-4.9	4,899	-0.10%
2023/06/09	3	16.60	0	0.00	16.65	3	4,867	0.06%
2023/06/08	3.1	16.80	16	16.73	16.70	-12.9	4,854	-0.27%
2023/06/07	0	0.00	2	17.05	16.90	-2	4,831	-0.04%
2023/06/06	1	17.55	2	17.33	17.15	-1	4,800	-0.02%
2023/06/05	7	17.36	21	17.30	17.40	-14	4,762	-0.29%
2023/06/02	7	17.15	27	17.10	17.10	-20	4,693	-0.43%
2023/06/01	30	17.08	5	17.00	17.00	25	4,634	0.54%
2023/05/30	2	16.55	1.3	16.53	16.45	0.7	4,545	0.02%
2023/05/29	0	0.00	0.2	16.75	16.60	-0.2	4,516	0.00%
2023/05/26	1.2	16.67	0	0.00	16.65	1.2	4,482	0.03%
2023/05/25	5	17.56	2.1	17.26	17.25	2.9	4,413	0.07%
2023/05/24	2.1	16.92	7.2	17.14	17.15	-5	4,223	-0.12%
2023/05/23	14.2	16.92	1	16.85	16.85	13.2	4,156	0.32%
2023/05/22	0.2	16.60	1.5	16.75	16.80	-1.3	4,122	-0.03%
2023/05/19	0.2	16.65	0	0.00	16.40	0.2	4,095	0.00%
2023/05/18	0	0.00	0	16.55	16.60	0	4,070	0.00%
2023/05/17	15.2	16.70	4	16.75	16.65	11.2	4,038	0.28%
2023/05/16	20.2	16.34	5	16.35	16.30	15.2	3,995	0.38%
2023/05/15	1	16.35	0	0.00	16.25	1	3,972	0.03%
2023/05/10	5	16.55	2	16.35	16.65	3	3,844	0.08%
2023/05/09	0.1	16.50	0	0.00	16.50	0.1	3,809	0.00%
2023/05/08	5	17.05	0.1	16.95	16.95	4.9	3,758	0.13%
2023/05/05	4	17.00	3.5	16.80	16.80	0.5	3,710	0.01%
2023/05/04	0.2	17.45	1	17.20	17.15	-0.9	3,658	-0.02%
2023/05/03	2.2	17.19	24.1	17.43	17.10	-21.9	3,585	-0.61%
2023/05/02	5.2	17.09	99	17.18	17.30	-93.8	3,428	-2.74%
2023/04/28	8	16.92	5.3	16.97	16.80	2.7	3,278	0.08%
2023/04/27	35	17.28	67	17.42	17.20	-32	3,126	-1.02%
2023/04/26	120	16.85	75	16.98	17.70	45	2,693	1.67%	大買/
2023/04/25	176	17.54	193	17.54	16.50	-17	2,223	-0.76%	大買/大賣/
2023/04/24	11	16.28	7.6	16.39	17.05	3.4	1,114	0.31%
2023/04/21	92	15.42	3	15.35	15.50	89	733	12.13%
2023/04/20	2	14.90	1	14.70	14.85	1	610	0.16%
2023/04/19	2	14.95	3	14.90	14.85	-1	605	-0.17%
2023/04/17	1	15.40	2	15.23	15.40	-1	564	-0.18%
2023/04/14	2.1	14.80	0	0.00	14.75	2.1	513	0.41%
2023/04/13	0	0.00	3	15.15	15.00	-3	493	-0.61%
2023/04/12	0	0.00	1	14.60	14.60	-1	451	-0.22%
2023/04/10	4	14.20	0	0.00	14.20	4	423	0.95%
2023/04/07	0.1	13.90	3	13.95	13.95	-2.9	410	-0.71%
2023/03/29	0	14.10	0	0.00	14.00	0	415	0.00%
2023/03/28	0.1	14.05	0	0.00	13.95	0.1	415	0.02%
2023/03/27	0	13.95	0	0.00	13.85	0	412	0.00%
2023/03/22	3	13.80	3	13.80	13.80	0	415	0.00%
2023/03/21	0	13.90	0	0.00	13.75	0	419	0.00%
2023/03/20	0	13.80	0	0.00	13.75	0	412	0.00%
2023/03/13	0	14.00	0	0.00	13.85	0	417	0.00%
2023/03/10	0	14.15	0	0.00	14.05	0	417	0.00%
2023/03/07	5	14.25	0	0.00	14.20	5	459	1.09%
2023/03/02	0	0.00	1	13.95	13.95	-1	455	-0.22%
2023/02/24	1	14.15	0	0.00	14.15	1	460	0.22%
2023/02/23	0.2	14.20	0	0.00	14.10	0.2	459	0.04%
2023/02/21	2	14.05	0	0.00	14.05	2	462	0.43%
2023/02/20	0.2	14.10	0	0.00	14.10	0.2	461	0.03%
2023/02/15	5	13.90	0	0.00	13.85	5	453	1.10%
2023/02/14	0	0.00	3	13.90	13.90	-3	454	-0.66%
2023/02/06	0.3	14.20	1	14.10	14.05	-0.8	446	-0.17%
2023/02/02	0	0.00	0.2	14.20	14.15	-0.2	436	-0.05%
2023/02/01	0	0.00	4	14.10	14.20	-4	429	-0.93%
2023/01/13	0.3	13.80	0.1	13.80	13.80	0.1	415	0.03%
2022/12/22	0.1	13.35	0	0.00	13.40	0.1	470	0.02%
2022/12/19	0.2	13.55	0	0.00	13.40	0.2	488	0.04%
2022/12/14	7	13.70	0	0.00	13.70	7	491	1.42%
2022/12/12	0.2	13.65	0	0.00	13.60	0.2	493	0.03%
2022/12/09	0	0.00	1	13.90	13.85	-1	491	-0.20%
2022/12/07	0	0.00	0.3	13.80	13.80	-0.3	484	-0.07%
2022/12/05	1	14.20	0	0.00	14.15	1	479	0.21%
2022/12/01	0	0.00	2	14.40	14.30	-2	475	-0.42%
2022/11/30	2	14.65	6.5	14.41	14.40	-4.5	468	-0.96%
2022/11/28	0	0.00	0.1	13.65	13.60	-0.1	420	-0.02%
2022/11/25	0	0.00	0.1	13.53	13.40	-0.1	416	-0.02%
2022/11/24	0.7	13.55	0	0.00	13.45	0.7	418	0.17%
2022/11/23	0	0.00	3	13.30	13.40	-3	417	-0.72%
2022/11/21	3	13.10	0	0.00	13.00	3	413	0.72%
2022/11/16	0	0.00	2	13.15	13.05	-2	419	-0.48%
2022/11/14	2	13.30	2	13.35	13.35	0	425	0.00%
2022/11/11	0	0.00	3	13.30	13.25	-3	424	-0.71%
2022/11/03	0	0.00	3	12.50	12.65	-3	441	-0.68%
2022/10/27	5	12.45	0	0.00	12.45	5	475	1.05%
2022/10/26	0	0.00	1	12.50	12.40	-1	476	-0.21%
2022/10/25	0	0.00	2.1	12.50	12.45	-2.1	484	-0.43%
2022/10/20	1	12.30	0	0.00	12.20	1	479	0.21%
2022/10/17	3	12.35	0	0.00	12.50	3	455	0.66%
2022/10/13	1	12.51	0	0.00	12.40	1	458	0.23%
2022/10/11	3	13.00	0	0.00	13.00	3	459	0.65%
2022/10/07	0	0.00	3	13.20	13.10	-3	460	-0.65%
2022/10/06	3	13.10	0	0.00	13.05	3	463	0.65%
2022/10/05	3	13.40	0	0.00	13.10	3	469	0.64%
2022/09/28	0	0.00	2	13.20	13.00	-2	538	-0.37%
2022/09/26	0	0.00	3	13.45	13.40	-3	537	-0.56%
2022/09/14	0.1	14.35	0	0.00	14.25	0.1	783	0.02%
2022/09/13	0	0.00	2	14.45	14.50	-2	793	-0.25%
2022/09/12	0	0.00	13	14.41	14.45	-13	806	-1.61%
2022/09/08	6	14.15	0	0.00	14.20	6	808	0.74%
2022/09/07	0	0.00	3	14.30	14.25	-3	807	-0.37%
2022/09/05	0	0.00	6	14.45	14.40	-6	809	-0.74%
2022/09/02	0	0.00	3	14.50	14.50	-3	814	-0.37%
2022/08/31	4	14.56	0	0.00	14.65	4	829	0.48%
2022/08/26	3	14.60	1	14.70	14.60	2	834	0.24%
2022/08/24	0	0.00	3	14.65	14.75	-3	835	-0.36%
2022/08/23	4	14.43	0	0.00	14.40	4	826	0.48%
2022/08/17	1	14.35	6	14.45	14.30	-5	829	-0.60%
2022/08/12	0	0.00	3	14.30	14.30	-3	824	-0.36%
2022/08/11	0	0.00	6	14.15	14.15	-6	826	-0.73%
2022/08/10	1	13.95	9	13.90	14.00	-8	833	-0.96%
2022/08/09	0	0.00	6	13.65	13.75	-6	831	-0.72%
2022/08/08	0	0.00	0.4	13.45	13.45	-0.4	830	-0.05%
2022/08/04	9	13.40	3	13.33	13.40	6	867	0.69%
2022/08/03	9	13.72	0	0.00	13.75	9	855	1.05%
2022/08/02	1	13.85	0	0.00	13.85	1	854	0.12%
2022/08/01	0	0.00	14	14.02	14.10	-14	866	-1.62%
2022/07/29	0	0.00	3	13.85	13.85	-3	866	-0.35%
2022/07/28	0	0.00	3	13.80	13.75	-3	869	-0.34%
2022/07/26	0	0.00	3	13.80	13.65	-3	875	-0.34%
2022/07/25	0	0.00	3	13.75	13.80	-3	876	-0.34%
2022/07/22	12	13.61	0	0.00	13.60	12	879	1.36%
2022/07/21	0	0.00	9	13.73	13.80	-9	888	-1.01%
2022/07/20	31	13.75	0.2	13.70	13.65	30.8	885	3.48%
2022/07/19	2	13.75	0	0.00	13.75	2	893	0.22%
2022/07/18	0	0.00	3.1	13.70	13.65	-3.1	889	-0.35%
2022/07/15	0	0.00	6	13.48	13.40	-6	887	-0.68%
2022/07/14	0	0.00	2	13.25	13.50	-2	888	-0.23%
2022/07/13	0.1	13.40	6	13.35	13.40	-5.9	888	-0.66%
2022/07/12	0	0.00	3	13.00	13.00	-3	884	-0.34%
2022/07/11	0.1	13.55	1	13.45	13.45	-0.9	868	-0.10%
2022/07/08	18	13.83	0.3	14.15	13.60	17.7	860	2.06%
2022/07/07	3	14.00	0	0.00	14.00	3	827	0.36%
2022/07/06	3	14.05	0	0.00	13.95	3	825	0.36%
2022/07/05	2	14.10	0.6	14.20	14.20	1.4	829	0.17%
2022/07/01	0	14.25	0	0.00	14.05	0	828	0.00%
2022/06/30	1	14.30	6	14.35	14.35	-5	817	-0.61%
2022/06/29	7.1	14.36	0	0.00	14.45	7.1	789	0.90%
2022/06/24	0.1	15.00	0	0.00	15.15	0.1	662	0.01%
2022/06/21	0	15.30	0	0.00	15.35	0	686	0.00%
2022/06/17	0	0.00	1	15.70	15.75	-1	744	-0.13%
2022/06/16	0	0.00	2	15.95	15.95	-2	746	-0.27%
2022/06/13	2.2	16.05	1	15.95	15.95	1.2	765	0.15%
2022/06/10	0	0.00	3	16.30	16.30	-3	771	-0.39%
2022/06/09	0.2	16.30	0	0.00	16.40	0.2	774	0.03%
2022/05/31	0	0.00	0	15.75	15.75	0	830	0.00%
2022/05/30	20	15.70	0	0.00	15.75	20	872	2.29%
2022/05/27	0.1	15.51	0	0.00	15.55	0.1	892	0.01%
2022/05/26	0.2	15.55	0	0.00	15.45	0.2	895	0.02%
2022/05/20	0	0.00	2	15.40	15.45	-2	932	-0.21%
2022/05/19	0.1	15.40	0	0.00	15.40	0.1	943	0.01%
2022/05/09	0.1	15.85	0	0.00	15.70	0.1	1,009	0.01%
2022/05/05	0	0.00	1.2	16.26	16.25	-1.2	1,012	-0.12%
2022/04/29	0	0.00	1	16.20	16.25	-1	1,077	-0.09%
2022/04/28	1	16.06	2	16.20	16.20	-1	1,086	-0.09%
2022/04/26	0	0.00	1	16.60	16.60	-1	1,078	-0.09%
2022/04/25	0	16.55	1	16.50	16.50	-1	1,076	-0.09%
2022/04/22	2.1	16.85	4	16.83	16.80	-1.9	1,073	-0.18%
2022/04/21	0	0.00	8	16.88	16.90	-8	1,081	-0.74%
2022/04/20	4	16.73	0	0.00	16.75	4	1,084	0.37%
2022/04/19	4	16.68	0	0.00	16.75	4	1,089	0.37%
2022/04/18	0.1	16.70	0	0.00	16.65	0.1	1,094	0.01%
2022/04/15	0.1	16.75	0	0.00	16.80	0.1	1,092	0.01%
2022/04/14	0	0.00	2	16.90	16.95	-2	1,118	-0.18%
2022/04/13	2	16.75	0	0.00	16.95	2	1,123	0.18%
2022/04/12	0	0.00	6	16.75	16.80	-6	1,126	-0.53%
2022/04/11	2	16.75	25	16.84	16.80	-23	1,134	-2.03%
2022/04/08	0	0.00	5	16.75	16.80	-5	1,133	-0.44%
2022/04/07	6	16.75	15	16.79	16.65	-9	1,138	-0.79%
2022/04/06	1	16.90	2	16.95	16.85	-1	1,146	-0.09%
2022/04/01	6	16.79	0	0.00	16.80	6	1,149	0.52%
2022/03/31	12	16.83	0	0.00	16.80	12	1,151	1.04%
2022/03/30	1	16.80	8	16.96	17.05	-7	1,147	-0.61%
2022/03/29	4	16.68	0	0.00	16.70	4	1,130	0.35%
2022/03/28	8	16.69	0	0.00	16.75	8	1,125	0.71%
2022/03/25	4.1	16.85	0	0.00	16.85	4.1	1,111	0.37%
2022/03/24	8.1	16.88	0	0.00	16.90	8.1	1,104	0.73%
2022/03/23	16	17.03	0	0.00	17.00	16	1,080	1.48%
2022/03/22	0	17.40	5	17.39	17.45	-5	1,022	-0.49%
2022/03/21	0	0.00	3	17.25	17.25	-3	1,021	-0.29%
2022/03/18	4	17.10	0	0.00	17.00	4	1,048	0.38%
2022/03/17	2	17.15	0	0.00	17.20	2	1,047	0.19%
2022/03/16	5	16.93	0	0.00	17.05	5	1,050	0.48%
2022/03/15	6	17.12	0	0.00	17.05	6	1,051	0.57%
2022/03/10	0	0.00	2	17.30	17.35	-2	1,084	-0.18%
2022/03/09	4	16.93	0	0.00	17.10	4	1,084	0.37%
2022/03/08	0	0.00	3	17.10	16.85	-3	1,084	-0.28%
2022/03/07	0.1	17.28	10	17.20	17.20	-9.9	1,098	-0.90%
2022/03/04	1.1	17.70	5	17.70	17.70	-3.9	1,287	-0.30%
2022/03/03	4.1	17.91	5	17.92	17.85	-1	1,311	-0.07%
2022/03/02	0	0.00	6	17.62	17.65	-6	1,290	-0.47%
2022/03/01	5	17.35	13	17.35	17.40	-8	1,283	-0.62%
2022/02/25	7	17.19	0	0.00	17.20	7	1,300	0.54%
2022/02/24	0.1	17.30	8	17.31	17.15	-8	1,324	-0.60%
2022/02/23	2	17.50	10	17.60	17.50	-8	1,329	-0.60%
2022/02/22	3	17.57	0	0.00	17.60	3	1,347	0.22%
2022/02/21	10	17.70	2.1	17.68	17.75	7.9	1,363	0.58%
2022/02/18	10	17.70	0	0.00	17.65	10	1,370	0.73%
2022/02/17	0	0.00	2	17.80	17.70	-2	1,407	-0.14%
2022/02/14	14	17.56	3	17.55	17.55	11	1,613	0.68%
2022/02/11	14	17.76	1	17.70	17.65	13	1,657	0.78%
2022/02/10	13	17.78	26	17.61	17.80	-13	1,688	-0.77%
2022/02/09	12	17.28	5	17.25	17.30	7	1,667	0.42%
2022/02/08	11	17.31	0	0.00	17.35	11	1,729	0.64%
2022/02/07	0	0.00	3	17.20	17.35	-3	1,758	-0.17%
2022/01/26	0	0.00	9	16.77	16.75	-9	1,785	-0.50%
2022/01/25	3	16.70	11	16.66	16.65	-8	1,813	-0.44%
2022/01/24	1	16.90	3	16.95	16.90	-2	1,806	-0.11%
2022/01/21	0	0.00	9	17.15	17.15	-9	1,813	-0.50%
2022/01/20	7	17.25	3	17.40	17.40	4	1,828	0.22%
2022/01/19	1	17.30	27	17.27	17.30	-26	1,865	-1.39%
2022/01/17	6	17.13	0	0.00	17.25	6	1,927	0.31%
2022/01/14	0	0.00	4	17.25	17.20	-4	1,993	-0.20%
2022/01/13	11	17.30	0	0.00	17.40	11	2,035	0.54%
2022/01/12	1	17.20	0	0.00	17.25	1	2,068	0.05%
2022/01/11	9	17.22	1	17.30	17.30	8	2,099	0.38%
2022/01/07	0	0.00	10	17.54	17.35	-10	2,210	-0.45%
2022/01/06	0	0.00	6	17.33	17.30	-6	2,218	-0.27%
2022/01/03	3	17.25	0	0.00	17.25	3	2,326	0.13%
2021/12/30	0	0.00	5	17.51	17.40	-5	2,346	-0.21%
2021/12/28	0	0.00	3	17.35	17.30	-3	2,413	-0.12%
2021/12/27	1	17.25	4	17.31	17.30	-3	2,472	-0.12%
2021/12/24	1	17.25	1	17.30	17.25	0	2,565	0.00%
2021/12/23	1	17.20	0	0.00	17.20	1	2,589	0.04%
2021/12/22	4	17.25	1	17.25	17.20	3	2,652	0.11%
2021/12/21	3	17.15	0	0.00	17.20	3	2,688	0.11%
2021/12/20	0	17.35	8	17.16	17.15	-8	2,763	-0.29%
2021/12/17	1.5	17.23	3	17.25	17.20	-1.5	2,816	-0.05%
2021/12/16	0	0.00	33	17.17	17.20	-33	2,842	-1.16%
2021/12/15	0	0.00	3.3	17.05	17.05	-3.3	2,906	-0.11%
2021/12/14	1	17.10	4	17.16	17.05	-3	2,956	-0.10%
2021/12/13	0.1	17.30	4.7	17.31	17.30	-4.6	2,984	-0.15%
2021/12/10	0.6	17.34	0	0.00	17.25	0.6	3,015	0.02%
2021/12/09	1	17.35	10	17.45	17.35	-9	3,044	-0.30%
2021/12/07	6	17.32	0	0.00	17.25	6	3,102	0.19%
2021/12/06	6	17.32	0	0.00	17.35	6	3,097	0.19%
2021/12/03	6	17.32	3	17.55	17.35	3	3,122	0.10%
2021/12/02	3.4	17.32	0	0.00	17.30	3.4	3,164	0.11%
2021/12/01	2.1	17.11	3	17.40	17.35	-1	3,240	-0.03%
2021/11/30	3	17.38	3	17.50	16.95	0	3,260	0.00%
2021/11/29	6	17.25	0	0.00	17.30	6	3,128	0.19%
2021/11/26	3	17.70	0	0.00	17.65	3	3,202	0.09%
2021/11/25	0	0.00	3	17.95	17.85	-3	3,321	-0.09%
2021/11/24	3	17.75	0	0.00	17.90	3	3,402	0.09%
2021/11/23	0	0.00	10	17.81	17.75	-10	3,545	-0.28%
2021/11/22	3.2	17.61	0	0.00	17.65	3.2	3,659	0.09%
2021/11/19	1	17.80	0	0.00	17.65	1	3,702	0.03%
2021/11/18	3	17.70	0	0.00	17.75	3	3,848	0.08%
2021/11/17	0	0.00	3	17.85	17.80	-3	3,880	-0.08%
2021/11/16	6	17.65	0	0.00	17.60	6	4,067	0.15%
2021/11/15	12.9	17.73	0	0.00	17.80	12.9	4,557	0.28%
2021/11/12	19.1	18.08	3	18.05	18.10	16.1	4,570	0.35%
2021/11/11	3	18.30	0	0.00	18.25	3	4,608	0.07%
2021/11/10	3	18.47	7	18.46	18.40	-4	4,639	-0.09%
2021/11/09	4	18.14	0	0.00	18.25	4	4,640	0.09%
2021/11/08	2	18.25	3	18.40	18.40	-1	4,675	-0.02%
2021/11/04	4	18.26	0	0.00	18.20	4	4,654	0.09%
2021/11/03	0	0.00	6	18.33	18.30	-6	4,680	-0.13%
2021/11/02	9	18.08	0	0.00	18.10	9	4,673	0.19%
2021/11/01	1	18.15	0	0.00	18.20	1	4,662	0.02%
2021/10/28	0.4	18.26	0.3	18.20	18.20	0.1	4,638	0.00%
2021/10/27	5	18.13	0	18.20	18.15	5	4,640	0.11%
2021/10/26	0	0.00	5	18.32	18.40	-5	4,612	-0.11%
2021/10/25	0.2	18.20	9	18.13	18.20	-8.9	4,590	-0.19%
2021/10/22	6	18.03	12	18.05	18.15	-6	4,603	-0.13%
2021/10/20	10	18.22	0	0.00	18.20	10	4,542	0.22%
2021/10/19	15	18.46	0	0.00	18.35	15	4,541	0.33%
2021/10/18	0	0.00	3	18.60	18.50	-3	4,554	-0.07%
2021/10/15	4	18.23	0	0.00	18.20	4	4,590	0.09%
2021/10/14	6	18.23	3	18.27	18.35	3	4,578	0.07%
2021/10/13	10	18.36	0	0.00	18.30	10	4,592	0.22%
2021/10/12	6	18.70	0	0.00	18.65	6	4,609	0.13%
2021/10/08	13	19.05	1	19.20	19.00	12	4,626	0.26%
2021/10/06	2	18.78	0	0.00	18.80	2	4,777	0.04%
2021/10/05	2	18.80	8	18.95	19.10	-6	4,804	-0.12%
2021/10/04	0	0.00	6	19.08	18.75	-6	4,824	-0.12%
2021/10/01	3.1	19.69	16	19.87	19.30	-12.9	4,834	-0.27%
2021/09/30	5	20.20	0	0.00	20.20	5	4,890	0.10%
2021/09/29	9	20.33	6	20.50	20.25	3	5,033	0.06%
2021/09/28	3	20.35	0	0.00	20.35	3	5,264	0.06%
2021/09/27	0	20.65	6	20.53	20.60	-6	6,878	-0.09%
2021/09/24	9	20.18	5	20.28	20.10	4	8,083	0.05%
2021/09/23	3.1	20.00	3	20.15	20.15	0.1	8,310	0.00%
2021/09/22	0.5	20.00	0	0.00	19.90	0.5	8,329	0.01%
2021/09/17	10	20.38	3.6	20.71	20.50	6.4	8,287	0.08%
2021/09/16	5	20.60	12.5	20.75	20.55	-7.5	8,266	-0.09%
2021/09/15	6.6	20.35	6	20.65	20.40	0.6	8,252	0.01%
2021/09/14	12.3	20.47	0	0.00	20.40	12.3	8,323	0.15%
2021/09/13	10	20.56	0	0.00	20.55	10	8,317	0.12%
2021/09/10	0	0.00	22	20.79	21.00	-22	8,318	-0.26%
2021/09/09	5	20.30	6	20.30	20.35	-1	8,348	-0.01%
2021/09/08	3	20.30	1	20.45	20.25	2	8,354	0.02%
2021/09/07	7	20.55	9	20.65	20.45	-2	8,429	-0.02%
2021/09/06	22	20.38	1	20.30	20.20	21	8,420	0.25%
2021/09/03	21.3	20.89	1	20.80	20.75	20.3	8,362	0.24%
2021/09/02	17	21.06	4	21.00	20.95	13	8,388	0.15%
2021/09/01	33	21.72	11	21.41	21.40	22	8,384	0.26%
2021/08/31	1	22.00	61	22.24	22.45	-60	8,398	-0.71%
2021/08/30	54.3	22.10	45	22.65	22.00	9.3	8,383	0.11%
2021/08/27	54	22.08	17	22.09	22.20	37	8,428	0.44%
2021/08/26	3	21.85	33	21.76	21.90	-30	8,529	-0.35%
2021/08/25	26	21.36	12	21.62	21.40	14	8,612	0.16%
2021/08/24	44	21.24	79.1	21.43	21.35	-35.1	8,619	-0.41%
2021/08/23	10	20.90	1	20.90	20.95	9	8,537	0.11%
2021/08/20	23	21.02	106	21.53	20.90	-83	8,525	-0.97%	大賣/
2021/08/19	371	21.20	292	21.67	20.90	79	8,358	0.95%	大買/大賣/
2021/08/18	59	20.19	12	20.43	20.75	47	7,879	0.60%
2021/08/17	10	20.15	1	20.20	20.15	9	7,983	0.11%
2021/08/13	0	0.00	12	19.54	19.45	-12	7,859	-0.15%
2021/08/12	10	19.30	0	0.00	19.30	10	7,829	0.13%
2021/08/11	4	19.80	34	19.65	19.70	-30	7,791	-0.39%
2021/08/09	0	0.00	2	20.10	20.10	-2	7,896	-0.03%
2021/08/06	0	0.00	2	19.85	19.75	-2	7,949	-0.03%
2021/08/05	2	19.65	9	19.83	19.65	-7	8,041	-0.09%
2021/08/04	8	19.70	0	0.00	19.65	8	8,265	0.10%
2021/08/02	15	19.52	20	19.66	19.75	-5	8,840	-0.06%
2021/07/30	0	0.00	5	19.80	19.55	-5	8,899	-0.06%
2021/07/29	0	0.00	3	19.60	19.70	-3	8,936	-0.03%
2021/07/28	2	19.40	0	0.00	19.50	2	9,017	0.02%
2021/07/27	0	0.00	5	19.55	19.55	-5	9,145	-0.05%
2021/07/22	2	19.65	0	0.00	19.50	2	9,388	0.02%
2021/07/21	0	0.00	74	20.17	20.00	-74	9,481	-0.78%
2021/07/20	8	20.40	0	0.00	20.25	8	9,496	0.08%
2021/07/19	5	20.80	10	20.82	20.85	-5	9,633	-0.05%
2021/07/16	56	20.78	1	20.55	20.65	55	10,072	0.55%
2021/07/15	0	0.00	31	20.28	20.70	-31	10,165	-0.30%
2021/07/14	4	20.08	41	20.23	20.15	-37	10,534	-0.35%
2021/07/13	56.1	20.43	3	20.32	20.20	53.1	11,014	0.48%
2021/07/12	4	20.96	1	21.45	21.00	3	11,068	0.03%
2021/07/09	9	21.21	1	21.10	21.15	8	11,127	0.07%
2021/07/08	5	21.43	0	0.00	21.35	5	11,181	0.04%
2021/07/07	16.5	21.46	12	21.45	21.35	4.5	11,274	0.04%
2021/07/06	4	21.88	40	21.51	21.85	-36	11,298	-0.32%
2021/07/05	21	21.72	22	21.83	21.75	-1	11,236	-0.01%
2021/07/02	256	24.17	236	23.66	22.15	20	11,183	0.18%	大買/大賣/
2021/07/01	101	23.02	118	23.15	23.55	-17	9,649	-0.18%	大買/大賣/
2021/06/30	13	21.37	22	21.28	21.60	-9	8,492	-0.11%
2021/06/29	1	20.15	0	0.00	20.40	1	8,248	0.01%
2021/06/28	5	20.30	3	20.25	20.30	2	8,257	0.02%
2021/06/25	7	20.15	0	0.00	20.00	7	8,287	0.08%
2021/06/24	0	0.00	17	19.96	20.15	-17	8,385	-0.20%
2021/06/22	2	20.20	2	20.15	20.20	0	8,474	0.00%
2021/06/21	4	19.68	2	20.05	19.75	2	8,561	0.02%
2021/06/18	9	20.56	0	0.00	20.30	9	8,557	0.11%
2021/06/17	1	20.85	10	20.85	20.90	-9	8,579	-0.10%
2021/06/16	37	21.18	11	21.45	20.85	26	8,580	0.30%
2021/06/15	0	0.00	6	21.10	21.10	-6	8,513	-0.07%
2021/06/11	0	0.00	1	20.80	20.85	-1	8,507	-0.01%
2021/06/10	3	20.77	60	20.68	20.80	-57	8,517	-0.67%
2021/06/09	13	21.25	22	21.26	21.10	-9	8,475	-0.11%
2021/06/08	55	21.25	5	21.10	21.15	50	8,477	0.59%
2021/06/07	2	20.75	52	20.61	20.90	-50	8,474	-0.59%
2021/06/04	7	20.79	3	20.70	20.70	4	8,400	0.05%
2021/06/03	1	21.05	72	20.63	21.10	-71	8,350	-0.85%
2021/06/02	19	21.01	18	20.42	20.35	1	8,385	0.01%
2021/06/01	0	0.00	10	20.00	20.10	-10	8,182	-0.12%
2021/05/31	9	19.66	1	19.85	19.65	8	8,133	0.10%
2021/05/27	4	19.06	0	0.00	19.05	4	8,068	0.05%
2021/05/26	14	19.14	2	19.20	19.25	12	8,069	0.15%
2021/05/25	67	19.54	13	19.56	19.40	54	8,071	0.67%
2021/05/24	3	18.70	3	18.95	18.75	0	7,908	0.00%
2021/05/21	0	0.00	1	18.50	18.60	-1	7,975	-0.01%
2021/05/20	50	18.65	0	0.00	18.15	50	8,050	0.62%
2021/05/19	9	18.32	6	18.27	18.50	3	8,202	0.04%
2021/05/18	0	0.00	1	18.05	18.30	-1	8,227	-0.01%
2021/05/17	8	16.89	2	16.85	16.85	6	8,181	0.07%
2021/05/14	0	0.00	5	18.70	18.55	-5	8,069	-0.06%
2021/05/12	5	20.02	2	19.20	19.20	3	7,843	0.04%
2021/05/11	17	22.12	33	22.16	21.10	-16	7,600	-0.21%
2021/05/10	2	21.13	18.1	21.33	21.20	-16.1	7,129	-0.23%
2021/05/07	12	20.05	9	20.10	20.15	3	7,020	0.04%
2021/05/06	5	20.48	0	0.00	20.55	5	6,947	0.07%
2021/05/05	1	20.30	7.8	20.62	20.40	-6.8	6,901	-0.10%
2021/05/04	4	19.51	11	19.35	19.70	-7	6,822	-0.10%
2021/05/03	7	21.43	50.9	21.12	21.00	-43.9	6,684	-0.66%
2021/04/29	31	21.90	11	21.92	21.90	20	6,606	0.30%
2021/04/28	4	21.58	6.3	21.53	21.90	-2.3	6,514	-0.04%
2021/04/27	2	21.55	6	21.77	21.85	-4	6,461	-0.06%
2021/04/26	30	21.43	3	21.18	21.30	27	6,339	0.43%
2021/04/23	16.5	21.21	9	21.49	21.15	7.5	6,282	0.12%
2021/04/22	86	22.82	2	23.13	22.20	84	6,126	1.37%
2021/04/21	1	21.70	24	21.90	22.00	-23	5,659	-0.41%
2021/04/20	65	22.46	57.5	22.15	22.25	7.5	5,540	0.13%
2021/04/19	37	22.82	24	22.76	23.65	13	5,157	0.25%
2021/04/16	5	21.30	9	21.48	21.50	-4	4,654	-0.09%
2021/04/15	0	0.00	17	20.88	20.90	-17	4,523	-0.38%
2021/04/14	14	20.02	57	20.43	20.20	-43	4,442	-0.97%
2021/04/13	11	20.87	22.5	20.86	20.60	-11.5	4,408	-0.26%
2021/04/12	52	20.61	2	20.63	21.20	50	4,290	1.17%
2021/04/09	6	20.44	35	20.38	20.55	-29	4,184	-0.69%
2021/04/08	11	20.72	5	20.80	20.80	6	4,113	0.15%
2021/04/07	6	20.04	13	20.11	20.10	-7	3,969	-0.18%
2021/04/06	0	0.00	9	19.66	19.80	-9	3,914	-0.23%
2021/04/01	4	19.16	4	19.15	19.25	0	3,867	0.00%
2021/03/31	3	19.17	2	19.40	19.30	1	3,899	0.03%
2021/03/30	4	19.39	0	0.00	19.50	4	4,013	0.10%
2021/03/29	0	0.00	7.4	19.59	19.65	-7.4	4,577	-0.16%
2021/03/26	1	19.10	12	19.43	19.45	-11	5,132	-0.21%
2021/03/25	2	19.00	0	18.90	19.00	2	5,071	0.04%
2021/03/24	6	18.92	17	19.07	19.05	-11	5,022	-0.22%
2021/03/22	1	18.50	9	18.76	18.75	-8	4,928	-0.16%
2021/03/19	0	0.00	27	18.34	18.40	-27	4,912	-0.55%
2021/03/18	3	18.50	25.5	18.53	18.45	-22.5	4,946	-0.45%
2021/03/17	0.1	18.50	19	18.47	18.55	-19	4,983	-0.38%
2021/03/16	3	18.40	0	0.00	18.45	3	5,012	0.06%
2021/03/15	10	18.45	19	18.56	18.50	-9	5,121	-0.18%
2021/03/12	12	17.94	8	18.17	18.30	4	5,116	0.08%
2021/03/11	16	18.23	4	18.65	18.15	12	5,124	0.23%
2021/03/10	5	18.35	14	18.44	18.40	-9	5,082	-0.18%
2021/03/09	13	18.27	32	18.41	18.40	-19	5,069	-0.37%
2021/03/08	44	18.45	53	18.56	18.25	-9	5,014	-0.18%
2021/03/05	6	17.90	3	17.90	17.90	3	4,753	0.06%
2021/03/04	7	17.87	0	0.00	17.95	7	4,840	0.15%
2021/03/03	0	0.00	19	17.99	17.95	-19	4,850	-0.39%
2021/03/02	19	18.24	55	17.95	17.85	-36	4,889	-0.74%
2021/02/26	4	18.08	29	17.99	18.25	-25	4,897	-0.51%
2021/02/25	12.1	18.04	12	18.20	18.30	0.1	4,922	0.00%
2021/02/24	26	18.10	2	18.00	18.00	24	4,923	0.49%
2021/02/23	3	18.43	15	18.35	18.40	-12	4,897	-0.25%
2021/02/22	5	18.30	15	18.39	18.35	-10	4,826	-0.21%
2021/02/19	17	18.11	36	18.14	17.90	-19	4,740	-0.40%
2021/02/18	2	17.30	9	17.33	17.45	-7	4,602	-0.15%
2021/02/17	0	0.00	10	16.62	16.80	-10	4,651	-0.21%
2021/02/05	3	16.25	6	16.30	16.30	-3	4,652	-0.06%
2021/02/04	10	16.19	0	0.00	16.20	10	4,676	0.21%
2021/02/03	5	16.40	1	16.40	16.30	4	4,768	0.08%
2021/02/01	5	16.25	0	0.00	16.20	5	4,840	0.10%
2021/01/29	2	16.25	6	16.20	16.20	-4	4,865	-0.08%
2021/01/28	7	16.21	3	16.25	16.30	4	4,974	0.08%
2021/01/27	0	0.00	12	16.50	16.50	-12	4,977	-0.24%
2021/01/26	3	16.30	0	0.00	16.25	3	5,016	0.06%
2021/01/25	2	16.58	18	16.53	16.55	-16	5,005	-0.32%
2021/01/22	12	16.10	0	0.00	16.25	12	4,998	0.24%
2021/01/21	13	16.27	3	16.25	16.35	10	4,977	0.20%
2021/01/20	4	16.58	2	16.40	16.45	2	4,969	0.04%
2021/01/19	0	0.00	4	17.04	17.00	-4	4,992	-0.08%
2021/01/18	5	16.50	4	16.78	16.90	1	5,030	0.02%
2021/01/15	14.1	17.04	3	16.90	16.90	11.1	5,007	0.22%
2021/01/14	2	17.05	0	0.00	17.20	2	5,027	0.04%
2021/01/13	4	17.16	12	17.08	17.15	-8	5,037	-0.16%
2021/01/12	7	17.31	0	0.00	17.20	7	5,020	0.14%
2021/01/11	14	17.60	0	0.00	17.60	14	4,982	0.28%
2021/01/08	9	17.73	16.1	17.72	17.80	-7.1	5,018	-0.14%
2021/01/07	62	18.03	4	18.20	18.10	58	4,984	1.16%
2021/01/06	29.4	18.16	78	18.46	18.00	-48.6	4,959	-0.98%
2021/01/05	9	18.51	9	18.58	18.70	0	4,897	0.00%
2021/01/04	23	18.59	1	18.65	18.65	22	4,860	0.45%
2020/12/31	9	18.80	16	18.81	18.85	-7	4,791	-0.15%
2020/12/30	19	19.01	26	19.12	18.90	-7	4,756	-0.15%
2020/12/29	38	18.85	1	18.85	18.70	37	4,662	0.79%
2020/12/28	5	18.93	0	0.00	18.90	5	4,615	0.11%
2020/12/25	10	19.20	1	19.20	19.10	9	4,539	0.20%
2020/12/24	17	19.27	3	19.17	19.35	14	4,477	0.31%
2020/12/23	40	19.61	35	19.61	19.00	5	4,314	0.12%
2020/12/22	48	19.65	33.1	19.77	19.40	15	3,721	0.40%
2020/12/21	10	18.20	3	18.27	18.30	7	3,073	0.23%
2020/12/18	1	17.60	0	0.00	17.60	1	2,999	0.03%
2020/12/17	3	17.57	0	0.00	17.55	3	3,010	0.10%
2020/12/15	10	17.44	0	0.00	17.35	10	3,065	0.33%
2020/12/14	2	17.60	0	0.00	17.80	2	3,061	0.07%
2020/12/11	5	18.00	4	18.00	17.85	1	3,060	0.03%
2020/12/10	4	18.04	0	0.00	18.20	4	3,049	0.13%
2020/12/09	1	18.15	34.1	18.25	18.30	-33.1	3,077	-1.07%
2020/12/08	1.1	17.70	0	0.00	17.60	1.1	3,394	0.03%
2020/12/07	6	17.79	0	0.00	17.80	6	3,614	0.17%
2020/12/04	5	17.60	13	17.60	17.60	-8	3,542	-0.23%
2020/12/03	1	17.35	0	0.00	17.35	1	3,498	0.03%
2020/12/02	1	17.25	0	0.00	17.45	1	3,562	0.03%
2020/12/01	3	17.60	1	17.70	17.50	2	3,545	0.06%
2020/11/30	0	0.00	2	17.75	17.65	-2	3,526	-0.06%
2020/11/26	1	17.30	3	17.30	17.30	-2	3,412	-0.06%
2020/11/25	0	0.00	1	17.15	17.10	-1	3,365	-0.03%
2020/11/24	4	17.13	5	16.95	17.10	-1	3,342	-0.03%
2020/11/23	0	0.00	1	17.10	17.05	-1	3,297	-0.03%
2020/11/20	3	16.83	0	0.00	16.90	3	3,260	0.09%
2020/11/19	0	0.00	0.2	16.90	16.95	-0.2	3,270	0.00%
2020/11/18	4	16.95	4	17.05	17.00	0	3,263	0.00%
2020/11/17	2	17.00	5	17.00	17.05	-3	3,248	-0.09%
2020/11/12	6	17.03	0	0.00	16.95	6	3,178	0.19%
2020/11/11	8	17.06	19	17.12	17.05	-11	3,231	-0.34%
2020/11/10	5	16.70	12	17.00	16.80	-7	3,183	-0.22%
2020/11/09	10	16.68	6	16.75	16.80	4	3,139	0.13%
2020/11/05	6	16.68	9	16.72	16.90	-3	3,128	-0.10%
2020/11/03	0	0.00	10	16.45	16.50	-10	3,021	-0.33%
2020/10/30	10	16.25	16	16.36	16.10	-6	3,000	-0.20%
2020/10/29	1	16.20	0	0.00	16.20	1	2,987	0.03%
2020/10/27	0	0.00	30	16.63	16.55	-30	2,958	-1.01%
2020/10/26	2	16.60	3	16.58	16.50	-1	2,894	-0.03%
2020/10/22	15	16.19	0	0.00	16.20	15	2,854	0.53%
2020/10/20	8	16.52	0	0.00	16.60	8	2,819	0.28%
2020/10/19	2	16.40	0	0.00	16.40	2	2,802	0.07%
2020/10/16	15	16.65	0	0.00	16.35	15	2,808	0.53%
2020/10/15	0	0.00	10	16.25	16.30	-10	2,774	-0.36%
2020/10/08	0	0.00	1	16.25	16.30	-1	2,889	-0.03%
2020/10/07	1	16.30	0	0.00	16.35	1	2,914	0.03%
2020/10/05	40	16.25	0	0.00	16.40	40	2,928	1.37%
2020/09/30	3	16.25	0	0.00	16.15	3	2,931	0.10%
2020/09/25	8	15.80	0	0.00	15.80	8	2,980	0.27%
2020/09/24	1	15.80	62	15.94	15.70	-61	2,980	-2.05%
2020/09/23	11	16.11	0	0.00	16.15	11	2,967	0.37%
2020/09/21	11	16.35	0	0.00	16.35	11	2,916	0.38%
2020/09/18	0	0.00	1	17.10	16.70	-1	2,881	-0.03%
2020/09/17	0	0.00	2	16.60	16.60	-2	2,805	-0.07%
2020/09/16	0	0.00	2	16.30	16.20	-2	2,751	-0.07%
2020/09/15	20	16.50	2	16.35	16.45	18	2,716	0.66%
2020/09/14	10	16.70	2	17.00	16.65	8	2,670	0.30%
2020/09/11	124	17.28	136.4	17.43	17.20	-12.4	2,582	-0.48%	大買/大賣/
2020/09/10	12	17.17	15	16.67	16.65	-3	2,130	-0.14%
2020/09/08	2	16.05	0	0.00	16.05	2	1,883	0.11%
2020/09/07	10	16.55	0	0.00	16.40	10	1,872	0.53%
2020/09/03	0	0.00	1	16.05	16.00	-1	1,800	-0.06%
2020/09/02	1	16.05	0	0.00	16.00	1	1,796	0.06%
2020/08/31	20	16.05	0	0.00	15.75	20	1,828	1.09%
2020/08/26	1	16.00	0	0.00	15.90	1	1,831	0.05%
2020/08/24	0	0.00	7	15.69	15.75	-7	1,793	-0.39%
2020/08/18	0	0.00	2	16.15	16.10	-2	1,726	-0.12%
2020/08/17	0	0.00	1	16.30	16.20	-1	1,723	-0.06%
2020/08/13	0	0.00	0.5	15.30	15.30	-0.5	1,634	-0.03%
2020/08/12	0	0.00	2	15.30	15.30	-2	1,740	-0.11%
2020/08/10	2	15.20	3	15.00	15.20	-1	1,730	-0.06%
2020/08/07	3	14.82	10	14.87	14.80	-7	1,746	-0.40%
2020/08/06	1	14.70	3	14.77	14.70	-2	1,751	-0.11%
2020/08/05	5	14.57	0	0.00	14.60	5	1,751	0.29%
2020/08/03	1	14.70	0	0.00	14.65	1	1,772	0.06%
2020/07/31	0	0.00	8	14.84	14.75	-8	1,785	-0.45%
2020/07/30	4	14.80	8	14.76	14.75	-4	1,803	-0.22%
2020/07/29	2	14.40	2	14.65	14.40	0	1,817	0.00%
2020/07/28	4	14.43	0	0.00	14.30	4	1,841	0.22%
2020/07/27	2	14.80	0	0.00	14.75	2	1,909	0.10%
2020/07/24	2	15.05	0	0.00	15.00	2	1,927	0.10%
2020/07/23	2	15.40	0	0.00	15.25	2	1,912	0.10%
2020/07/22	0	0.00	59	15.22	15.30	-59	1,940	-3.04%
2020/07/21	2	15.15	2	15.30	15.20	0	1,930	0.00%
2020/07/20	6	15.37	3	15.42	15.30	3	1,892	0.16%
2020/07/17	4	15.68	43	15.73	15.60	-39	1,871	-2.08%
2020/07/16	0	0.00	30	16.75	16.75	-30	1,808	-1.66%
2020/07/15	4	16.65	11	16.65	16.65	-7	1,780	-0.39%
2020/07/14	0	0.00	136	16.65	16.60	-136	1,787	-7.61%	大賣/鉅額交易
2020/07/10	0	0.00	4	16.78	16.75	-4	1,801	-0.22%
2020/07/09	1	16.90	2	16.93	16.90	-1	1,801	-0.06%
2020/07/08	10	16.88	0	0.00	16.90	10	1,803	0.55%
2020/07/07	3	16.93	15.1	16.85	16.90	-12.1	1,819	-0.66%
2020/07/06	18	16.84	2	16.80	16.80	16	1,819	0.88%
2020/07/03	3	16.75	0	0.00	16.70	3	1,816	0.17%
2020/07/02	12	16.55	0	0.00	16.55	12	1,820	0.66%
2020/07/01	6	16.45	0	0.00	16.45	6	1,807	0.33%
2020/06/30	0	0.00	4	16.53	16.40	-4	1,811	-0.22%
2020/06/24	1	16.40	0	0.00	16.45	1	1,835	0.05%
2020/06/23	1	16.45	0	0.00	16.40	1	1,859	0.05%
2020/06/22	0	0.00	25	16.52	16.55	-25	1,872	-1.34%
2020/06/19	6	16.20	0	0.00	16.10	6	1,874	0.32%
2020/06/18	4	16.18	0	0.00	16.30	4	1,877	0.21%
2020/06/17	1	16.25	2	16.30	16.25	-1	1,891	-0.05%
2020/06/16	4	16.25	0	0.00	16.20	4	1,916	0.21%
2020/06/15	8	16.12	0	0.00	16.10	8	1,988	0.40%
2020/06/12	9	16.10	0	0.00	16.25	9	2,026	0.44%
2020/06/11	6	16.48	10	16.65	16.35	-4	2,067	-0.19%
2020/06/10	0.2	16.70	0	0.00	16.70	0.2	2,106	0.01%
2020/06/05	8	16.85	0	0.00	16.85	8	2,204	0.36%
2020/06/04	2	16.60	0	0.00	16.70	2	2,210	0.09%
2020/06/03	0	0.00	2	16.70	16.65	-2	2,222	-0.09%
2020/06/02	0	0.00	2	16.50	16.45	-2	2,232	-0.09%
2020/05/29	2	16.20	0	0.00	16.20	2	2,298	0.09%
2020/05/28	6	16.33	0	0.00	16.30	6	2,299	0.26%
2020/05/26	0	0.00	2	16.38	16.30	-2	2,312	-0.09%
2020/05/22	5	16.37	0	0.00	16.25	5	2,322	0.22%
2020/05/21	10	16.55	0	0.00	16.55	10	2,313	0.43%
2020/05/19	1	16.85	21	16.75	16.85	-20	2,316	-0.86%
2020/05/18	0	0.00	2	16.20	16.00	-2	2,210	-0.09%
2020/05/15	23	16.10	4	16.10	16.00	19	2,234	0.85%
2020/05/14	11	16.33	0	0.00	16.10	11	2,235	0.49%
2020/05/13	5	16.40	3	16.65	16.70	2	2,218	0.09%
2020/05/12	7	16.64	0	0.00	16.60	7	2,229	0.31%
2020/05/11	0	0.00	4	16.93	16.85	-4	2,233	-0.18%
2020/05/07	4	16.63	1	16.70	16.65	3	2,269	0.13%
2020/05/06	0	0.00	2	16.90	16.70	-2	2,284	-0.09%
2020/05/04	7	16.49	2	16.50	16.55	5	2,389	0.21%
2020/04/30	3	16.90	0	0.00	16.95	3	2,448	0.12%
2020/04/29	3	16.25	2	16.50	16.70	1	2,547	0.04%
2020/04/27	0	0.00	1	16.20	16.00	-1	2,641	-0.04%
2020/04/23	0	0.00	4	15.63	15.70	-4	2,634	-0.15%
2020/04/22	4	14.95	2	15.25	15.40	2	2,636	0.08%
2020/04/21	3	15.50	4	15.80	15.40	-1	2,651	-0.04%
2020/04/20	2	15.80	338	15.70	15.90	-336	2,646	-12.70%	大賣/鉅額交易
2020/04/17	9	15.98	14	16.06	15.85	-5	2,632	-0.19%
2020/04/16	3	15.80	4.5	15.88	15.95	-1.5	2,608	-0.06%
2020/04/15	5	15.70	6	15.68	15.80	-1	2,586	-0.04%
2020/04/14	1	15.20	2	15.40	15.40	-1	2,568	-0.04%
2020/04/13	2	15.10	0	0.00	15.20	2	2,561	0.08%
2020/04/10	2	15.33	7	15.24	15.35	-5	2,578	-0.19%
2020/04/09	4	14.88	6	15.00	14.85	-2	2,584	-0.08%
2020/04/08	4	14.58	4	14.65	14.70	0	2,566	0.00%
2020/04/07	0	0.00	10	14.15	14.30	-10	2,540	-0.39%
2020/04/01	2	13.50	1	13.55	13.60	1	2,492	0.04%
2020/03/31	0	0.00	16	13.56	13.70	-16	2,485	-0.64%
2020/03/30	3	13.18	0	0.00	13.30	3	2,462	0.12%
2020/03/27	5	13.49	0	0.00	13.35	5	2,450	0.20%
2020/03/26	1	13.50	52	13.60	13.30	-51	2,422	-2.11%
2020/03/25	51	13.70	0	0.00	13.70	51	2,415	2.11%
2020/03/23	3	12.52	7	12.50	12.30	-4	2,406	-0.17%
2020/03/20	4	13.10	1	13.10	13.05	3	2,409	0.12%
2020/03/19	0	0.00	6	12.43	12.55	-6	2,393	-0.25%
2020/03/18	2	13.30	115	13.22	13.45	-113	2,331	-4.85%	大賣/鉅額交易
2020/03/17	345	13.89	0	0.00	13.70	345	2,298	15.01%	大買/鉅額交易
2020/03/16	14	14.83	0	0.00	14.60	14	2,253	0.62%
2020/03/13	8	15.24	0.3	15.80	15.55	7.8	2,219	0.35%
2020/03/12	7	16.86	244	16.96	16.70	-237	2,153	-11.01%	大賣/鉅額交易
2020/03/11	1	17.80	2.6	17.98	17.85	-1.6	2,103	-0.07%
2020/03/10	0.1	17.95	1	17.45	17.95	-0.9	2,094	-0.04%
2020/03/09	2	17.80	1	17.80	17.80	1.1	2,088	0.05%
2020/03/06	4	17.99	0	0.00	18.00	4	2,068	0.19%
2020/03/05	23	18.01	1	18.20	18.20	22	2,029	1.08%
2020/03/04	9	18.17	0	0.00	18.10	9	1,997	0.45%
2020/03/02	0	0.00	1	18.50	18.30	-1	1,965	-0.05%
2020/02/27	0	0.00	9	18.44	18.50	-9	1,970	-0.46%
2020/02/26	0	0.00	3	18.43	18.35	-3	1,999	-0.15%
2020/02/25	1	18.30	1	18.50	18.40	0	2,001	0.00%
2020/02/24	1	18.70	0	0.00	18.55	1	2,020	0.05%
2020/02/19	5	18.99	53.1	19.00	19.05	-48.1	2,011	-2.39%
2020/02/18	1	18.65	4.9	18.66	18.65	-3.9	1,995	-0.20%
2020/02/17	20	18.38	4	18.36	18.35	16	1,971	0.81%
2020/02/14	1	18.40	3	18.37	18.35	-2	1,960	-0.10%
2020/02/13	1	18.35	2	18.38	18.35	-1	1,944	-0.05%
2020/02/12	1	18.25	2	18.28	18.25	-1	1,947	-0.05%
2020/02/11	3	18.03	7	18.10	18.20	-4	1,940	-0.21%
2020/02/10	1	18.05	0	0.00	18.05	1	1,895	0.05%
2020/02/07	1	18.20	5	18.29	18.10	-4	1,895	-0.21%
2020/02/06	2	18.30	2	18.35	18.35	0	1,876	0.00%
2020/02/05	34	18.05	0	0.00	18.05	34	1,826	1.86%
2020/02/04	27	18.29	0	0.00	18.15	27	1,745	1.55%
2020/02/03	126	18.13	0	0.00	18.45	126	1,667	7.56%	大買/鉅額交易
2020/01/31	10	19.37	0	0.00	19.30	10	1,480	0.68%
2020/01/30	11	20.02	11	20.43	19.45	0	1,418	0.00%
2020/01/20	1	20.70	2	20.73	20.75	-1	1,332	-0.08%
2020/01/17	0	0.00	2	20.68	20.70	-2	1,325	-0.15%
2020/01/16	4	20.60	0	0.00	20.65	4	1,317	0.30%
2020/01/15	8	20.66	10	20.70	20.65	-2	1,305	-0.15%
2020/01/14	5	20.79	0	0.00	20.75	5	1,288	0.39%
2020/01/13	1	20.80	0	0.00	20.85	1	1,287	0.08%
2020/01/10	1	20.80	0	0.00	20.85	1	1,339	0.07%
2020/01/09	0	0.00	1	20.95	20.90	-1	1,333	-0.07%
2020/01/07	3	20.92	0	0.00	21.00	3	1,356	0.22%
2020/01/06	6	21.23	4	21.26	21.20	2	1,375	0.15%
2020/01/03	2	21.10	11	21.03	21.10	-9	1,391	-0.65%
2020/01/02	0	0.00	1	21.00	20.95	-1	1,385	-0.07%
2019/12/26	0	0.00	1	20.85	20.85	-1	1,413	-0.07%
2019/12/25	0	0.00	1.5	20.92	20.90	-1.5	1,416	-0.11%
2019/12/20	1	20.80	0.8	20.80	20.80	0.3	1,477	0.02%
2019/12/19	0	0.00	53	21.00	21.05	-53	1,481	-3.58%
2019/12/18	0	0.00	2	20.88	20.90	-2	1,480	-0.14%
2019/12/17	5	20.74	10	20.80	20.85	-5	1,474	-0.34%
2019/12/16	0	0.00	3	20.90	20.75	-3	1,461	-0.21%
2019/12/13	6	20.64	0	0.00	20.65	6	1,464	0.41%
2019/12/12	2	20.63	0	0.00	20.60	2	1,460	0.14%
2019/12/11	5	20.60	0	0.00	20.60	5	1,547	0.32%
2019/12/10	9	20.67	0	0.00	20.65	9	1,550	0.58%
2019/12/06	5	20.80	0	0.00	20.80	5	1,526	0.33%
2019/12/05	9	20.90	1	20.95	20.90	8	1,515	0.53%
2019/12/04	11	20.80	0	0.00	20.80	11	1,508	0.73%
2019/12/03	3	20.93	0	0.00	20.95	3	1,490	0.20%
2019/12/02	2	21.03	0	0.00	21.00	2	1,481	0.14%
2019/11/29	13	21.23	0	0.00	21.20	13	1,475	0.88%
2019/11/28	6	21.40	0	0.00	21.40	6	1,465	0.41%
2019/11/27	0	0.00	2	21.55	21.55	-2	1,462	-0.14%
2019/11/26	8	21.44	1	21.45	21.65	7	1,475	0.47%
2019/11/25	0	0.00	49	21.37	21.45	-49	1,492	-3.28%
2019/11/22	12	20.62	1	20.60	20.80	11	1,513	0.73%
2019/11/21	5	20.66	0	0.00	20.65	5	1,637	0.31%
2019/11/20	4	20.91	0	0.00	20.90	4	1,672	0.24%
2019/11/19	5	21.04	0	0.00	21.05	5	1,706	0.29%
2019/11/13	1	21.30	2	21.38	21.20	-1	1,751	-0.06%
2019/11/12	0	0.00	6	21.32	21.35	-6	1,760	-0.34%
2019/11/11	2	21.25	4	21.25	21.20	-2	1,781	-0.11%
2019/11/08	5	21.42	0	0.00	21.45	5	1,769	0.28%
2019/11/07	2	21.45	0	0.00	21.45	2	1,771	0.11%
2019/11/06	3	21.50	0	0.00	21.50	3	1,764	0.17%
2019/11/05	2	21.58	0	0.00	21.60	2	1,761	0.11%
2019/11/04	0	0.00	2	21.63	21.70	-2	1,773	-0.11%
2019/11/01	2	21.45	0	0.00	21.50	2	1,790	0.11%
2019/10/31	1	21.50	0	0.00	21.60	1	1,806	0.06%
2019/10/30	0	0.00	1	21.60	21.70	-1	1,796	-0.06%
2019/10/28	2	21.78	1	21.75	21.75	1	1,838	0.05%
2019/10/23	5	21.89	0	0.00	21.85	5	1,855	0.27%
2019/10/22	1	22.00	2	22.05	22.00	-1	1,867	-0.05%
2019/10/21	4	22.03	1	22.15	22.05	3	1,875	0.16%
2019/10/18	50	21.80	62	22.33	22.45	-12	1,871	-0.64%
2019/10/17	2	21.35	3	21.35	21.30	-1	1,823	-0.05%
2019/10/16	6	21.28	0	0.00	21.35	6	1,824	0.33%
2019/10/15	3	21.25	1	21.35	21.35	2	1,817	0.11%
2019/10/14	2.2	21.37	0	0.00	21.40	2.2	1,822	0.12%
2019/10/09	10	21.51	0	0.00	21.30	10	1,801	0.56%
2019/10/08	21	21.79	0	0.00	21.70	21	1,760	1.19%
2019/10/07	1	21.85	0	0.00	21.95	1	1,752	0.06%
2019/10/04	2	22.00	0	0.00	21.90	2	1,752	0.11%
2019/10/03	0	0.00	2	21.95	21.90	-2	1,752	-0.11%
2019/10/02	0	0.00	4	21.95	21.95	-4	1,763	-0.23%
2019/10/01	0	0.00	4	21.95	21.90	-4	1,804	-0.22%
2019/09/27	2	21.75	5	21.73	21.75	-3	1,824	-0.16%
2019/09/26	9	21.73	0	0.00	21.65	9	1,834	0.49%
2019/09/25	3	21.95	0	0.00	21.90	3	1,844	0.16%
2019/09/23	7	22.18	0	0.00	22.25	7	1,838	0.38%
2019/09/20	5	22.46	0	0.00	22.35	5	1,842	0.27%
2019/09/19	4	22.46	0	0.00	22.40	4	1,873	0.21%
2019/09/18	2	22.55	0	0.00	22.50	2	1,891	0.11%
2019/09/16	17	23.07	15	23.09	22.90	2	1,894	0.11%
2019/09/10	6	22.11	0	0.00	22.05	6	1,829	0.33%
2019/09/09	0	0.00	2	22.30	22.15	-2	1,844	-0.11%
2019/09/05	5	22.13	0	0.00	22.10	5	1,873	0.27%
2019/09/04	0	0.00	2	22.00	22.20	-2	1,868	-0.11%
2019/09/03	1	21.85	0	0.00	21.85	1	1,869	0.05%
2019/08/30	1	21.50	2	21.60	21.65	-1	1,882	-0.05%
2019/08/29	2	21.20	0	0.00	21.35	2	1,893	0.11%
2019/08/28	2	21.40	0.1	21.40	21.35	2	1,887	0.10%
2019/08/27	2	21.70	2	21.75	21.65	0	1,860	0.00%
2019/08/26	2	21.85	0	0.00	21.80	2	1,805	0.11%
2019/08/23	1	24.50	10	24.55	24.50	-9	1,674	-0.54%
2019/08/22	1	24.45	1	24.55	24.55	0	1,659	0.00%
2019/08/21	1	24.50	0	0.00	24.50	1	1,642	0.06%
2019/08/20	3	24.60	9	24.50	24.65	-6	1,624	-0.37%
2019/08/19	4	24.74	0	0.00	24.75	4	1,609	0.25%
2019/08/16	0	0.00	1	24.70	24.80	-1	1,616	-0.06%
2019/08/15	0	0.00	1	24.55	24.55	-1	1,600	-0.06%
2019/08/14	1	24.60	16	24.65	24.60	-15	1,620	-0.93%
2019/08/12	0	0.00	7	24.61	24.60	-7	1,634	-0.43%
2019/08/06	0	0.00	1	23.85	24.15	-1	1,656	-0.06%
2019/08/05	0	0.00	4	24.13	24.10	-4	1,646	-0.24%
2019/08/02	0	0.00	2	24.25	24.25	-2	1,632	-0.12%
2019/08/01	0	0.00	1	24.50	24.40	-1	1,636	-0.06%
2019/07/30	0	0.00	1	24.65	24.50	-1	1,654	-0.06%
2019/07/29	9	24.36	0	0.00	24.35	9	1,635	0.55%
2019/07/25	10	24.38	20	24.45	24.40	-10	1,642	-0.61%
2019/07/24	9	24.40	2	24.40	24.35	7	1,633	0.43%
2019/07/22	4	24.39	0	0.00	24.40	4	1,626	0.25%
2019/07/19	1	24.45	0	0.00	24.40	1	1,641	0.06%
2019/07/18	0	0.00	2	24.45	24.50	-2	1,671	-0.12%
2019/07/17	15	24.60	0	0.00	24.50	15	1,670	0.90%
2019/07/16	0	0.00	2	24.60	24.55	-2	1,674	-0.12%
2019/07/12	1	24.45	0	0.00	24.50	1	1,678	0.06%
2019/07/11	36	24.48	39	24.52	24.45	-3	1,693	-0.18%
2019/07/10	21	24.40	65	24.45	24.50	-44	1,709	-2.57%
2019/07/09	161	24.44	88	24.45	24.40	73	1,726	4.23%	大買/
2019/07/08	0	0.00	3	24.40	24.30	-3	1,738	-0.17%
2019/07/05	3	24.20	3	24.50	24.30	0	1,746	0.00%
2019/07/04	30	24.33	0	0.00	24.20	30	1,736	1.73%
2019/07/03	7	24.33	0	0.00	24.30	7	1,811	0.39%
2019/07/02	3	24.55	0	0.00	24.60	3	1,806	0.17%
2019/07/01	2	24.60	0	0.00	24.65	2	1,786	0.11%
2019/06/28	2	24.58	0	0.00	24.55	2	1,808	0.11%
2019/06/27	2	24.73	0	0.00	24.70	2	1,870	0.11%
2019/06/26	50	24.80	0	0.00	24.75	50	1,872	2.67%
2019/06/25	10	24.63	5	24.59	24.50	5	1,852	0.27%
2019/06/24	0	0.00	4	24.39	24.45	-4	1,846	-0.22%
2019/06/21	0	0.00	1	24.40	24.40	-1	1,853	-0.05%
2019/06/20	0	0.00	1	24.05	24.05	-1	1,862	-0.05%
2019/06/19	2	24.03	0	0.00	24.10	2	1,875	0.11%
2019/06/18	3	24.07	1	24.20	24.05	2	1,871	0.11%
2019/06/17	2	24.20	1	24.25	24.10	1	1,873	0.05%
2019/06/13	0	0.00	3	24.23	24.30	-3	1,854	-0.16%
2019/06/12	0	0.00	1	24.10	24.15	-1	1,858	-0.05%
2019/06/06	0	0.00	65	24.01	24.15	-65	1,916	-3.39%
2019/06/05	5	24.06	5	24.05	24.00	0	1,912	0.00%
2019/06/04	4	24.05	0	0.00	24.10	4	1,910	0.21%
2019/06/03	2	24.08	0	0.00	24.15	2	1,917	0.10%
2019/05/30	5	24.20	0	0.00	24.20	5	1,921	0.26%
2019/05/29	24	24.25	0	0.00	24.10	24	1,936	1.24%
2019/05/28	0	0.00	7	24.27	25.30	-7	1,921	-0.36%
2019/05/27	42	24.01	4	24.05	24.05	38	1,910	1.99%
2019/05/24	2	23.95	3	24.05	24.00	-1	1,927	-0.05%
2019/05/23	2	23.78	0	0.00	23.75	2	1,941	0.10%
2019/05/22	4	23.93	0	0.00	23.95	4	2,003	0.20%
2019/05/21	9	23.81	0	0.00	23.90	9	2,029	0.44%
2019/05/20	8	24.23	0	0.00	24.15	8	2,008	0.40%
2019/05/17	0	0.00	20	24.80	24.45	-20	2,041	-0.98%
2019/05/16	0	0.00	20	24.80	24.75	-20	2,051	-0.97%
2019/05/15	0.5	24.75	0	0.00	24.75	0.5	2,096	0.02%
2019/05/14	0	0.00	9	24.70	24.80	-9	2,114	-0.43%
2019/05/13	9	24.90	0	0.00	24.95	9	2,151	0.42%
2019/05/10	2	25.15	5	25.15	25.10	-3	2,188	-0.14%
2019/05/09	0	0.00	3	25.07	25.10	-3	2,281	-0.13%
2019/05/08	0	0.00	2	24.98	25.05	-2	2,322	-0.09%
2019/05/07	1	24.95	0	0.00	24.85	1	2,404	0.04%
2019/05/03	12	25.05	1	25.05	25.00	11	2,506	0.44%
2019/04/29	2	25.08	0	0.00	24.90	2	2,580	0.08%
2019/04/25	6	25.24	3	25.27	25.35	3	2,637	0.11%
2019/04/23	2	25.00	0	0.00	25.00	2	2,631	0.08%
2019/04/22	2	25.00	0	0.00	25.00	2	2,654	0.08%
2019/04/18	0	0.00	2	25.10	24.95	-2	2,687	-0.07%
2019/04/17	0	0.00	11	25.01	25.05	-11	2,727	-0.40%
2019/04/15	40	25.06	0	0.00	25.10	40	2,784	1.44%
2019/04/12	0	0.00	13	25.01	25.00	-13	2,791	-0.47%
2019/04/11	1	24.85	0	0.00	24.90	1	2,814	0.04%
2019/04/10	1	25.10	5	25.10	25.20	-4	2,863	-0.14%
2019/04/09	10	25.25	1	25.25	25.30	9	2,941	0.31%
2019/04/08	30	25.05	1	25.05	24.90	29	3,134	0.93%
2019/04/03	1	24.75	2	24.75	24.80	-1	3,222	-0.03%
2019/04/02	3	24.78	3	24.88	24.85	0	3,290	0.00%
2019/04/01	1	24.50	11	24.85	25.00	-10	3,295	-0.30%
2019/03/29	0	0.00	2	24.45	24.35	-2	3,286	-0.06%
2019/03/28	6	24.20	0	0.00	24.15	6	3,332	0.18%
2019/03/27	1	24.35	0	0.00	24.30	1	3,416	0.03%
2019/03/26	4	24.35	0	0.00	24.25	4	3,520	0.11%
2019/03/25	6	24.23	3	24.38	24.25	3	3,624	0.08%
2019/03/22	0	0.00	6	24.49	24.55	-6	3,708	-0.16%
2019/03/21	1	24.45	0	0.00	24.35	1	3,720	0.03%
2019/03/20	0	0.00	6	24.40	24.45	-6	3,734	-0.16%
2019/03/19	0	0.00	4	24.48	24.45	-4	3,794	-0.11%
2019/03/18	3	24.30	0	0.00	24.50	3	3,830	0.08%
2019/03/15	6	24.29	0	0.00	24.30	6	3,969	0.15%
2019/03/14	8	24.28	0	0.00	24.25	8	4,356	0.18%
2019/03/12	2	24.40	9	24.38	24.30	-7	4,637	-0.15%
2019/03/11	4	23.93	5	23.95	23.95	-1	4,915	-0.02%
2019/03/08	2	23.90	30	23.95	24.10	-28	5,032	-0.56%
2019/03/07	2.5	24.16	0	0.00	24.10	2.5	5,076	0.05%
2019/03/06	4	24.29	0	0.00	24.45	4	5,087	0.08%
2019/03/05	2	24.30	2	24.35	24.45	0	5,141	0.00%
2019/03/04	1	24.35	4	24.40	24.35	-3	5,167	-0.06%
2019/02/27	0.5	24.35	1	24.55	24.40	-0.5	5,220	-0.01%
2019/02/25	3	24.30	4	24.35	24.45	-1	5,408	-0.02%
2019/02/22	1	24.50	3	24.60	24.45	-2	5,480	-0.04%
2019/02/21	0	0.00	14	24.59	24.65	-14	5,540	-0.25%
2019/02/20	0	0.00	1	24.00	24.00	-1	5,512	-0.02%
2019/02/19	10	24.05	0	0.00	24.05	10	5,569	0.18%
2019/02/18	4	24.00	0	0.00	24.05	4	5,647	0.07%
2019/02/15	2	23.85	0	0.00	24.00	2	5,633	0.04%
2019/02/14	4	23.85	3	23.93	23.90	1	5,641	0.02%
2019/02/13	1	23.20	0	0.00	23.55	1	5,631	0.02%
2019/02/12	5	23.44	3	23.65	23.40	2	5,683	0.04%
2019/02/11	1	23.80	3	23.80	23.75	-2	5,705	-0.04%
2019/01/30	0	0.00	3	24.23	24.20	-3	5,717	-0.05%
2019/01/28	5	23.45	5	23.59	23.55	0	5,635	0.00%
2019/01/25	75	23.25	3	23.35	23.45	72	5,555	1.30%
2019/01/24	4	23.15	0	0.00	23.10	4	5,529	0.07%
2019/01/23	0	0.00	4	22.96	23.00	-4	5,509	-0.07%
2019/01/22	5	22.76	0	0.00	22.70	5	5,505	0.09%
2019/01/21	9	23.00	1	23.05	23.05	8	5,521	0.14%
2019/01/18	2	22.95	7	22.95	22.95	-5	5,517	-0.09%
2019/01/16	1	22.55	2	22.63	22.60	-1	5,560	-0.02%
2019/01/15	1	22.60	0	0.00	22.55	1	5,615	0.02%
2019/01/14	0	0.00	2	22.73	22.70	-2	5,647	-0.04%
2019/01/10	0	0.00	1	22.70	22.55	-1	5,836	-0.02%
2019/01/09	6	22.39	0	0.00	22.55	6	5,876	0.10%
2019/01/08	2	22.55	0	0.00	22.50	2	5,866	0.03%
2019/01/07	4	22.56	0	0.00	22.90	4	5,885	0.07%
2019/01/04	0	0.00	6	22.37	22.60	-6	5,903	-0.10%
2019/01/03	4	22.48	5	22.55	22.50	-1	6,018	-0.02%
2019/01/02	5	22.89	4	22.94	22.85	1	6,041	0.02%
2018/12/28	4	22.65	1	22.90	22.50	3	6,033	0.05%
2018/12/27	23	22.76	2	22.83	22.60	21	6,020	0.35%
2018/12/26	1	24.70	2	24.50	24.40	-1	5,811	-0.02%
2018/12/25	2	25.10	1	25.10	25.00	1	5,807	0.02%
2018/12/22	3	24.78	3	24.85	24.90	0	5,972	0.00%
2018/12/21	7	24.99	4	25.05	24.90	3	6,001	0.05%
2018/12/20	0	0.00	4	25.25	25.20	-4	6,080	-0.07%
2018/12/19	50	26.30	0	0.00	26.40	50	6,209	0.81%
2018/12/18	1	25.40	1	25.90	26.00	0	6,311	0.00%
2018/12/17	2	25.03	1	25.10	25.15	1	6,374	0.02%
2018/12/13	5	26.00	0	0.00	26.00	5	6,325	0.08%
2018/12/12	52	25.92	0	0.00	26.00	52	6,351	0.82%
2018/12/10	54	26.26	61	26.16	26.20	-7	6,298	-0.11%
2018/12/07	150	27.35	43	27.22	27.05	107	6,155	1.74%	大買/鉅額交易
2018/12/06	80	26.50	2	26.20	26.30	78	5,771	1.35%
2018/12/05	30	26.10	9	26.05	26.20	21	5,615	0.37%
2018/12/04	64	25.68	63	25.90	25.90	1	5,512	0.02%
2018/12/03	33	24.92	4	24.94	24.90	29	5,220	0.56%
2018/11/30	1	24.45	0	0.00	24.20	1	5,137	0.02%
2018/11/29	0	0.00	3	24.65	24.70	-3	5,096	-0.06%
2018/11/28	0	0.00	3	24.92	24.80	-3	5,071	-0.06%
2018/11/26	0	0.00	1	24.55	24.55	-1	5,009	-0.02%
2018/11/23	1	24.85	22	24.89	24.65	-21	4,949	-0.42%
2018/11/22	31	25.20	31	25.15	25.20	0	4,856	0.00%
2018/11/21	0	0.00	5	24.45	24.70	-5	4,742	-0.11%
2018/11/20	20	24.35	0	0.00	24.35	20	4,697	0.43%
2018/11/16	14	23.96	11	24.00	24.00	3	4,611	0.07%
2018/11/15	0	0.00	1	23.70	23.80	-1	4,564	-0.02%
2018/11/13	0	0.00	4	23.01	23.00	-4	4,482	-0.09%
2018/11/12	0	0.00	3	23.17	23.15	-3	4,448	-0.07%
2018/11/09	8	22.79	0	0.00	22.65	8	4,439	0.18%
2018/11/08	0	0.00	4.4	23.68	23.80	-4.4	4,405	-0.10%
2018/11/07	2	23.10	0	0.00	23.10	2	4,487	0.04%
2018/11/06	0	0.00	1	23.00	22.95	-1	4,471	-0.02%
2018/11/02	0	0.00	13	22.75	22.80	-13	4,419	-0.29%
2018/11/01	3	22.73	0	0.00	22.75	3	4,413	0.07%
2018/10/31	0	0.00	2	23.00	23.00	-2	4,397	-0.05%
2018/10/30	0	0.00	5	22.43	22.55	-5	4,385	-0.11%
2018/10/29	10	22.33	3	22.20	22.40	7	4,504	0.16%
2018/10/25	2	21.75	0	0.00	21.65	2	4,463	0.04%
2018/10/24	0	0.00	4	22.30	22.25	-4	4,445	-0.09%
2018/10/23	7	22.70	0	0.00	22.90	7	4,394	0.16%
2018/10/22	2	23.45	2	23.38	23.55	0	4,328	0.00%
2018/10/19	2	22.55	2	22.80	22.75	0	4,288	0.00%
2018/10/18	1	23.20	0	0.00	23.15	1	4,150	0.02%
2018/10/17	6	24.10	9	24.18	24.00	-3	4,203	-0.07%
2018/10/16	0	0.00	3	23.90	24.00	-3	4,269	-0.07%
2018/10/15	9	23.95	0	0.00	24.00	9	4,265	0.21%
2018/10/12	1	23.90	0	0.00	23.95	1	4,262	0.02%
2018/10/11	1	23.35	3	23.38	23.60	-2	4,217	-0.05%
2018/10/09	1	24.20	0	0.00	24.15	1	4,104	0.02%
2018/10/05	0	0.00	2	23.85	23.95	-2	4,013	-0.05%
2018/10/04	10	24.20	5	24.23	24.20	5	3,931	0.13%
2018/10/03	1	24.15	2	24.15	24.20	-1	3,866	-0.03%
2018/10/02	1	24.20	3	24.43	24.30	-2	3,783	-0.05%
2018/10/01	2	24.30	1	24.30	24.20	1	3,655	0.03%
2018/09/27	0	0.00	6	24.16	24.20	-6	3,525	-0.17%
2018/09/26	0	0.00	8	24.09	24.25	-8	3,414	-0.23%
2018/09/25	10	23.87	4	23.85	23.75	6	3,242	0.19%
2018/09/21	0	0.00	17	23.08	23.25	-17	3,067	-0.55%
2018/09/20	7	22.75	1	22.65	22.75	6	2,914	0.21%
2018/09/18	1	22.20	145.1	22.24	22.40	-144.1	2,889	-4.99%	大賣/鉅額交易
2018/09/17	0	0.00	1	22.00	22.25	-1	2,923	-0.03%
2018/09/14	0	0.00	1	21.85	21.95	-1	2,929	-0.03%
2018/09/13	1	21.55	0	0.00	21.70	1	2,939	0.03%
2018/09/12	0	0.00	2	21.48	21.55	-2	2,971	-0.07%
2018/09/11	1	21.25	0	0.00	21.40	1	3,045	0.03%
2018/09/10	0	0.00	2	21.20	21.30	-2	3,069	-0.07%
2018/09/07	0	0.00	1	21.90	21.70	-1	3,099	-0.03%
2018/09/06	0	0.00	1	21.85	21.90	-1	3,110	-0.03%
2018/09/03	4	22.08	0	0.00	21.90	4	3,303	0.12%
2018/08/31	0	0.00	1	22.30	22.35	-1	3,351	-0.03%
2018/08/29	2	22.38	0	0.00	22.25	2	3,541	0.06%
2018/08/24	0	0.00	1	22.25	22.25	-1	4,005	-0.02%
2018/08/23	1	21.90	0	0.00	22.00	1	4,250	0.02%
2018/08/22	0	0.00	0.9	21.85	21.95	-0.9	4,301	-0.02%
2018/08/21	1	21.75	0	0.00	21.90	1	4,341	0.02%
2018/08/20	2	21.90	0	0.00	21.80	2	4,475	0.04%
2018/08/17	0	0.00	1	21.90	21.90	-1	4,587	-0.02%
2018/08/15	3	22.10	1	22.15	22.15	2	5,286	0.04%
2018/08/14	4	22.50	7	22.16	22.45	-3	5,447	-0.06%
2018/08/13	1	21.75	1	21.75	21.70	0	5,896	0.00%
2018/08/10	0	0.00	1	22.05	22.00	-1	6,764	-0.01%
2018/08/07	0	0.00	1	22.00	21.90	-1	7,055	-0.01%
2018/08/06	2	21.85	0	0.00	21.80	2	7,190	0.03%
2018/08/03	7	21.57	5	21.97	21.70	2	7,226	0.03%
2018/07/30	1	22.00	2	21.95	21.85	-1	7,229	-0.01%
2018/07/27	1	22.20	0	0.00	22.10	1	7,220	0.01%
2018/07/26	1	22.30	2	22.15	22.25	-1	7,215	-0.01%
2018/07/25	0	0.00	6	21.93	21.90	-6	7,200	-0.08%
2018/07/24	2	21.70	3	21.73	21.70	-1	7,178	-0.01%
2018/07/23	7	23.14	11	23.15	23.15	-4	7,102	-0.06%
2018/07/20	1	23.10	8	23.25	23.10	-7	7,037	-0.10%
2018/07/19	1	23.10	1.3	23.35	23.25	-0.3	7,005	0.00%
2018/07/18	4	23.04	0	0.00	23.15	4	6,974	0.06%
2018/07/17	3	23.02	0	0.00	23.10	3	6,975	0.04%
2018/07/16	0	0.00	2	23.38	23.40	-2	7,009	-0.03%
2018/07/13	0	0.00	1	23.25	23.25	-1	7,013	-0.01%
2018/07/12	4	22.83	0	0.00	23.00	4	7,040	0.06%
2018/07/11	0	0.00	2	22.98	22.95	-2	7,123	-0.03%
2018/07/10	0	0.00	4	22.91	22.95	-4	7,233	-0.06%
2018/07/09	0	0.00	15	22.70	22.80	-15	7,248	-0.21%
2018/07/06	8	22.11	2	22.18	22.10	6	7,227	0.08%
2018/07/05	5	22.38	0	0.00	22.30	5	7,200	0.07%
2018/07/04	3	22.48	1	22.50	22.65	2	7,215	0.03%
2018/07/03	13	22.67	0	0.00	22.60	13	7,251	0.18%
2018/07/02	0	0.00	4	23.24	23.20	-4	7,221	-0.06%
2018/06/29	3	22.67	2	22.93	23.05	1	7,198	0.01%
2018/06/28	3	22.63	3	23.02	22.60	0	7,182	0.00%
2018/06/26	5	22.81	4	22.80	22.65	1	7,155	0.01%
2018/06/25	1	23.50	25	23.50	23.30	-24	7,080	-0.34%
2018/06/22	0	0.00	1	23.95	23.80	-1	7,045	-0.01%
2018/06/21	0	0.00	2	23.88	23.95	-2	7,038	-0.03%
2018/06/20	8	23.80	8	23.62	23.85	0	7,031	0.00%
2018/06/15	4	23.89	36	23.89	23.60	-32	6,947	-0.46%
2018/06/14	0	0.00	5	24.25	24.05	-5	6,901	-0.07%
2018/06/13	5	24.55	0	0.00	24.30	5	6,881	0.07%
2018/06/12	1	24.45	0	0.00	24.45	1	6,850	0.01%
2018/06/08	0	0.00	25	24.50	24.15	-25	7,018	-0.36%
2018/06/07	26	24.58	5	24.45	24.35	21	6,985	0.30%
2018/06/05	12	24.60	21.2	24.40	24.30	-9.2	6,877	-0.13%
2018/06/04	24	24.56	9.3	24.59	24.50	14.7	6,713	0.22%
2018/06/01	0	0.00	2	24.40	24.10	-2	6,511	-0.03%
2018/05/31	0	0.00	1	23.95	24.35	-1	6,355	-0.02%
2018/05/30	0	0.00	2	23.48	23.50	-2	6,101	-0.03%
2018/05/29	2	23.45	6.1	23.75	23.45	-4.1	6,036	-0.07%
2018/05/28	5	23.68	1	23.95	23.65	4	5,971	0.07%
2018/05/25	14	23.76	32	23.70	23.70	-18	5,855	-0.31%
2018/05/24	2	24.23	22	24.27	24.10	-20	5,746	-0.35%
2018/05/23	45	24.60	31	24.35	24.70	14	5,495	0.25%
2018/05/22	32	23.83	11	23.78	23.60	21	5,025	0.42%
2018/05/21	20	24.77	8	24.40	24.25	12	4,822	0.25%
2018/05/18	24	23.58	54	23.88	24.10	-30	4,241	-0.71%
2018/05/17	1	22.45	3	22.35	22.55	-2	3,356	-0.06%
2018/05/15	8	21.94	2	21.90	21.90	6	3,158	0.19%
2018/05/14	1	22.30	43	22.23	22.25	-42	3,209	-1.31%
2018/05/11	0	0.00	20	21.95	22.10	-20	3,092	-0.65%
2018/05/10	0	0.00	12	21.86	21.85	-12	3,037	-0.40%
2018/05/09	1	21.80	0	0.00	21.85	1	3,030	0.03%
2018/05/08	1	21.95	2	22.10	22.05	-1	3,000	-0.03%
2018/05/07	0	0.00	2	22.00	21.95	-2	2,973	-0.07%
2018/05/04	5	21.45	0	0.00	21.45	5	2,934	0.17%
2018/05/03	5	21.43	6	21.55	21.40	-1	2,968	-0.03%
2018/05/02	5	21.45	0	0.00	21.60	5	2,992	0.17%
2018/04/30	3	21.50	0	0.00	21.50	3	3,031	0.10%
2018/04/27	11	21.35	2	21.53	21.45	9	3,089	0.29%
2018/04/26	0	0.00	1	21.95	21.40	-1	3,164	-0.03%
2018/04/24	0	0.00	10	21.50	21.50	-10	3,226	-0.31%
2018/04/23	23	21.90	0	0.00	21.55	23	3,292	0.70%
2018/04/20	20	21.91	0	0.00	21.90	20	3,289	0.61%
2018/04/19	11	21.90	0	0.00	21.85	11	3,325	0.33%
2018/04/18	18	21.98	0	0.00	21.80	18	3,358	0.54%
2018/04/17	1	21.80	6	21.96	21.90	-5	3,380	-0.15%
2018/04/16	30	22.02	11	22.00	22.00	19	3,388	0.56%
2018/04/13	0	0.00	8	21.70	21.70	-8	3,398	-0.24%
2018/04/12	0	0.00	1	21.65	21.60	-1	3,464	-0.03%
2018/04/11	1	21.65	6	21.60	21.60	-5	3,528	-0.14%
2018/04/10	1	21.60	2	21.65	21.60	-1	3,645	-0.03%
2018/04/09	6	21.50	1	21.80	21.75	5	3,715	0.13%
2018/04/03	3	21.33	0	0.00	21.35	3	3,773	0.08%
2018/04/02	1	21.60	0	0.00	21.50	1	4,225	0.02%
2018/03/31	1	21.55	0	0.00	21.60	1	4,518	0.02%
2018/03/30	0	0.00	2	21.60	21.65	-2	5,207	-0.04%
2018/03/29	0	0.00	4	21.70	21.75	-4	5,233	-0.08%
2018/03/28	1	21.40	0	0.00	21.45	1	5,210	0.02%
2018/03/26	0	0.00	3	21.33	21.30	-3	5,245	-0.06%
2018/03/23	3	21.13	0	0.00	21.20	3	5,264	0.06%
2018/03/22	1	21.40	0	0.00	21.45	1	5,273	0.02%
2018/03/21	3	21.60	0	0.00	21.55	3	5,295	0.06%
2018/03/20	1	21.50	0	0.00	21.55	1	5,303	0.02%
2018/03/19	0	21.70	0	0.00	21.65	0	5,310	0.00%
2018/03/16	0	0.00	1	21.80	21.80	-1	5,320	-0.02%
2018/03/15	6	21.78	0	0.00	21.70	6	5,366	0.11%
2018/03/14	3	21.92	7	21.93	21.90	-4	5,345	-0.07%
2018/03/13	6	21.19	3	21.38	21.50	3	5,124	0.06%
2018/03/12	5	21.40	1	21.30	21.40	4	5,158	0.08%
2018/03/09	0	0.00	1	20.95	21.00	-1	5,204	-0.02%
2018/03/08	2	20.58	0	0.00	20.55	2	5,370	0.04%
2018/03/05	0	0.00	1	20.80	20.50	-1	5,769	-0.02%
2018/03/01	1	20.40	0	0.00	20.50	1	5,810	0.02%
2018/02/27	6	20.75	0	0.00	20.65	6	5,822	0.10%
2018/02/26	0	0.00	1	20.65	20.75	-1	5,924	-0.02%
2018/02/21	2	20.20	0	0.00	20.35	2	6,270	0.03%
2018/02/09	5	19.90	0	0.00	20.00	5	6,344	0.08%
2018/02/07	3	20.22	0	0.00	20.05	3	6,395	0.05%
2018/02/06	3	20.02	0	0.00	19.80	3	6,550	0.05%
2018/02/05	2	20.93	13	20.82	21.10	-11	6,806	-0.16%
2018/02/02	0	0.00	3	21.35	21.35	-3	7,037	-0.04%
2018/02/01	0	0.00	3	21.48	21.45	-3	7,064	-0.04%
2018/01/31	3	21.27	0	0.00	21.35	3	7,095	0.04%
2018/01/30	5	21.50	0	0.00	21.35	5	7,149	0.07%
2018/01/29	2	21.80	1	21.95	21.70	1	7,267	0.01%
2018/01/26	0	0.00	1	21.85	21.85	-1	7,261	-0.01%
2018/01/25	0	0.00	1	21.95	21.60	-1	7,253	-0.01%
2018/01/24	0	0.00	9	21.71	21.80	-9	7,227	-0.12%
2018/01/23	3	21.30	3	21.50	21.50	0	7,193	0.00%
2018/01/22	6	21.43	10	21.45	21.50	-4	7,139	-0.06%
2018/01/19	3	21.70	0	0.00	21.65	3	7,036	0.04%
2018/01/18	5	21.93	0	0.00	21.90	5	6,954	0.07%
2018/01/17	2	22.05	0	0.00	21.90	2	6,908	0.03%
2018/01/15	14	22.39	0	0.00	22.25	14	6,834	0.20%
2018/01/12	1	22.60	0	0.00	22.55	1	6,812	0.01%
2018/01/11	10	22.69	0	0.00	22.50	10	6,766	0.15%
2018/01/08	4	22.43	22	22.42	22.60	-18	6,498	-0.28%
2018/01/05	1	22.60	7	22.64	22.55	-6	6,424	-0.09%
2018/01/04	14	22.74	8	22.72	22.60	6	6,364	0.09%
2018/01/03	9	22.47	9	22.49	22.50	0	6,258	0.00%
2018/01/02	3	22.60	15	22.58	22.65	-12	6,159	-0.19%