仁寶 (2324)-第一金-台南券商分點個股進出

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
35.10
漲跌
▲0.05
漲幅
+0.14%
成交量
11,968張
產業
上市電腦週邊類股
1790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－第一金-台南券商分點個股進出

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

第一金-台南券商分點個股進出
第一金-台南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
2024/05/03	4.1	35.11	47.3	35.21	35.10	-43.2	29,716	-0.15%
2024/05/02	22.1	35.08	10	35.15	35.05	12.1	30,087	0.04%
2024/04/30	141.5	36.10	3	36.00	35.80	138.5	30,122	0.46%	大買/鉅額交易
2024/04/29	10.3	36.42	7	36.45	36.35	3.3	30,559	0.01%
2024/04/26	2	35.93	9.2	36.11	36.00	-7.2	31,554	-0.02%
2024/04/25	6.2	34.98	1	35.10	35.50	5.2	32,093	0.02%
2024/04/24	81	35.15	114	35.40	35.50	-33	32,671	-0.10%	大賣/
2024/04/23	6.2	34.59	8	34.54	34.50	-1.8	32,739	-0.01%
2024/04/22	36.6	34.91	271	34.31	34.20	-234.4	32,862	-0.71%	大賣/鉅額交易
2024/04/19	33.3	35.31	30.1	35.55	35.30	3.2	32,811	0.01%
2024/04/18	0.1	36.05	1	36.10	36.05	-0.9	32,823	0.00%
2024/04/17	3.5	35.74	6	35.85	35.60	-2.5	33,090	-0.01%
2024/04/16	20.2	35.63	53	36.07	35.30	-32.9	33,636	-0.10%
2024/04/15	6	36.42	2	36.38	36.30	4	34,543	0.01%
2024/04/12	17	36.45	13.8	36.70	36.40	3.2	35,140	0.01%
2024/04/11	4.3	36.76	9	36.62	36.85	-4.7	35,475	-0.01%
2024/04/10	34.6	37.01	8.2	36.90	36.60	26.4	36,142	0.07%
2024/04/09	6	36.38	3	36.42	36.45	3	36,798	0.01%
2024/04/08	9.1	36.04	19	36.01	35.95	-9.9	37,651	-0.03%
2024/04/03	1	36.65	4	36.85	36.55	-3	38,743	-0.01%
2024/04/02	15.1	36.72	2	36.88	36.85	13.1	40,335	0.03%
2024/04/01	11	36.59	6	36.63	36.55	5	42,947	0.01%
2024/03/29	264.7	35.77	148	36.02	36.20	116.7	45,500	0.26%	大買/大賣/鉅額交易
2024/03/28	15	38.12	16.1	38.20	38.30	-1.1	46,371	0.00%
2024/03/27	4	38.14	55	38.15	38.10	-51	47,113	-0.11%
2024/03/26	7.1	38.12	1.1	37.93	37.90	6	49,405	0.01%
2024/03/25	9.2	38.67	7.7	38.87	38.55	1.5	53,777	0.00%
2024/03/22	19.2	38.74	43	38.67	38.65	-23.9	54,284	-0.04%
2024/03/21	17.2	38.22	11.5	38.34	38.40	5.7	54,988	0.01%
2024/03/20	17.3	37.96	28	38.13	37.90	-10.7	54,984	-0.02%
2024/03/19	17.5	37.26	57.2	37.37	37.20	-39.7	55,002	-0.07%
2024/03/18	9.1	36.78	2	36.93	36.90	7.1	55,410	0.01%
2024/03/15	3	36.63	49	36.73	37.00	-46	55,491	-0.08%
2024/03/14	14.7	36.66	43	36.68	36.65	-28.3	55,260	-0.05%
2024/03/13	48.1	37.14	23	36.94	36.70	25.1	55,030	0.05%
2024/03/12	23.2	36.28	6	36.92	37.20	17.1	54,872	0.03%
2024/03/11	6.2	36.86	10	36.80	36.90	-3.8	54,603	-0.01%
2024/03/08	13.3	36.91	23	36.81	36.65	-9.7	54,474	-0.02%
2024/03/07	87	36.67	56	36.60	36.55	31	54,118	0.06%
2024/03/06	37	37.66	21	37.77	37.55	16	53,599	0.03%
2024/03/05	56	37.82	43	37.73	37.80	13	53,461	0.02%
2024/03/04	81.1	38.77	123	39.44	38.00	-42	52,965	-0.08%	大賣/
2024/03/01	16	36.63	2	36.55	36.70	14	49,312	0.03%
2024/02/29	63.6	35.57	67	36.28	36.50	-3.4	49,162	-0.01%
2024/02/27	28.6	37.20	25.1	37.21	36.50	3.5	48,643	0.01%
2024/02/26	4	35.98	255	36.01	36.00	-251	47,815	-0.52%	大賣/鉅額交易
2024/02/23	235	36.68	54.2	36.75	36.20	180.9	47,759	0.38%	大買/鉅額交易
2024/02/22	12	36.71	70.1	36.66	36.75	-58.1	47,852	-0.12%
2024/02/21	4.3	36.62	2.4	36.74	36.75	2	47,736	0.00%
2024/02/20	5.2	36.68	60.2	36.70	36.80	-55	47,744	-0.12%
2024/02/19	38	36.44	50.7	36.57	36.90	-12.7	47,640	-0.03%
2024/02/16	38.1	36.77	87	36.83	36.85	-48.9	47,432	-0.10%
2024/02/15	98.2	35.81	69	35.70	35.80	29.2	46,988	0.06%
2024/02/05	4.1	35.87	1	35.95	35.90	3.1	46,768	0.01%
2024/02/02	61.7	36.07	28	35.89	35.80	33.7	46,629	0.07%
2024/02/01	11.5	36.04	8.7	36.20	36.40	2.8	46,487	0.01%
2024/01/31	17.1	35.83	12	35.94	35.85	5.1	46,345	0.01%
2024/01/30	61.1	36.32	52	36.05	36.00	9.1	46,228	0.02%
2024/01/29	23.3	35.90	56	35.90	36.35	-32.7	46,094	-0.07%
2024/01/26	233.2	35.58	73.5	35.49	35.50	159.7	45,936	0.35%	大買/鉅額交易
2024/01/25	8.1	37.35	39.3	37.54	37.20	-31.2	45,153	-0.07%
2024/01/24	35.2	37.05	14	37.06	36.85	21.2	44,784	0.05%
2024/01/23	67.1	37.28	51	37.51	37.55	16.1	44,688	0.04%
2024/01/22	68	37.25	138	37.23	37.60	-70	44,242	-0.16%	大賣/
2024/01/19	40.3	35.54	88	35.81	36.30	-47.7	43,240	-0.11%
2024/01/18	139	35.07	79.5	35.18	34.80	59.5	42,754	0.14%	大買/
2024/01/17	30.1	34.78	36.5	34.85	34.55	-6.4	42,118	-0.02%
2024/01/16	50	35.30	52	34.97	35.00	-2	41,998	0.00%
2024/01/15	42	35.92	25.1	35.66	35.55	16.9	41,748	0.04%
2024/01/12	47.3	35.54	38	35.57	35.60	9.3	41,713	0.02%
2024/01/11	51	35.93	47	36.10	36.10	4	41,571	0.01%
2024/01/10	34	36.22	46	36.00	35.85	-12	41,583	-0.03%
2024/01/09	115.2	37.80	120	37.14	36.95	-4.8	41,042	-0.01%	大買/大賣/
2024/01/08	67	37.60	95.1	37.70	37.75	-28.1	40,032	-0.07%
2024/01/05	52.2	37.31	46.5	37.13	36.95	5.7	39,758	0.01%
2024/01/04	66	37.31	71	37.30	37.30	-5	39,379	-0.01%
2024/01/03	121	38.48	52.2	38.31	38.10	68.8	38,862	0.18%	大買/
2024/01/02	117.4	39.24	136.1	39.14	39.55	-18.7	38,130	-0.05%	大買/大賣/
2023/12/29	44.1	39.60	89.5	39.87	39.85	-45.4	37,329	-0.12%
2023/12/28	273.5	39.32	72.1	39.37	38.95	201.4	36,084	0.56%	大買/鉅額交易
2023/12/27	177.2	40.04	129.2	40.10	40.20	48	34,511	0.14%	大買/大賣/
2023/12/26	87.2	38.38	149	38.73	39.05	-61.8	31,846	-0.19%	大賣/
2023/12/25	317.3	37.27	297	37.05	37.10	20.3	29,191	0.07%	大買/大賣/
2023/12/22	151.2	36.43	182.4	36.12	36.10	-31.2	27,245	-0.11%	大買/大賣/
2023/12/21	107.1	37.01	57	37.06	36.70	50.1	26,262	0.19%	大買/
2023/12/20	83	36.68	232	36.99	37.40	-149	23,885	-0.62%	大賣/鉅額交易
2023/12/19	36	33.86	34.5	33.82	34.00	1.5	19,249	0.01%
2023/12/18	24.4	34.89	233.1	34.63	34.60	-208.7	18,792	-1.11%	大賣/鉅額交易
2023/12/15	147	33.32	15	33.24	33.05	132	17,746	0.74%	大買/鉅額交易
2023/12/14	20	33.90	92	33.84	33.65	-72	17,422	-0.41%
2023/12/13	64	33.40	74	33.30	33.75	-10	16,926	-0.06%
2023/12/12	35	32.20	16.5	32.07	32.00	18.5	16,677	0.11%
2023/12/11	9	31.98	21	32.10	32.20	-12	16,723	-0.07%
2023/12/08	2	31.23	0	0.00	31.20	2	16,423	0.01%
2023/12/07	7	31.29	3	31.40	30.95	4	16,698	0.02%
2023/12/06	0	0.00	8	31.32	31.25	-8	16,978	-0.05%
2023/12/04	0	0.00	2.1	30.70	30.60	-2.1	17,041	-0.01%
2023/12/01	7	30.66	110	30.46	30.35	-103	17,274	-0.60%	大賣/鉅額交易
2023/11/30	104	30.74	1	30.75	30.90	103	17,485	0.59%	大買/鉅額交易
2023/11/29	3.2	30.99	10	30.97	30.75	-6.8	17,308	-0.04%
2023/11/28	2	30.65	1	30.50	30.65	1	17,447	0.01%
2023/11/27	0	0.00	1	30.90	30.35	-1	18,073	-0.01%
2023/11/24	2	30.47	3	30.50	30.25	-1	18,300	-0.01%
2023/11/22	2	30.68	3	31.03	30.80	-1	19,074	-0.01%
2023/11/21	1	30.90	19	31.14	31.20	-18	19,818	-0.09%
2023/11/20	6	30.60	35	30.72	30.75	-29	20,759	-0.14%
2023/11/17	1	30.40	5	30.45	30.35	-4	21,344	-0.02%
2023/11/16	11	30.02	5	30.30	30.00	6	22,307	0.03%
2023/11/15	2	30.45	0	0.00	30.25	2	23,218	0.01%
2023/11/14	10	29.88	13	30.35	30.25	-3	24,883	-0.01%
2023/11/13	1	30.00	5	30.15	30.10	-4	27,522	-0.01%
2023/11/10	3	29.60	17	29.66	29.75	-14	29,703	-0.05%
2023/11/09	2	29.70	2	29.35	29.60	0	33,727	0.00%
2023/11/08	1	30.00	13	29.99	29.95	-12	35,377	-0.03%
2023/11/07	2	29.35	2	29.40	29.40	0	35,719	0.00%
2023/11/06	1	29.80	12	29.84	29.80	-11	36,046	-0.03%
2023/11/03	13	28.93	0	0.00	28.95	13	36,127	0.04%
2023/11/01	0	0.00	19	28.61	28.70	-19	36,874	-0.05%
2023/10/31	8	28.36	1	28.15	28.05	7	37,021	0.02%
2023/10/30	4	28.98	54	28.85	28.80	-50	37,252	-0.13%
2023/10/27	2	29.25	2	29.15	29.05	0	37,367	0.00%
2023/10/26	3	29.05	3	29.05	29.05	0	37,935	0.00%
2023/10/25	23.1	29.60	10	29.10	29.05	13.1	38,055	0.03%
2023/10/24	1	29.45	22	29.38	29.45	-21	38,267	-0.05%
2023/10/23	15	28.50	2	28.40	28.45	13	38,367	0.03%
2023/10/20	1	28.60	2	28.65	28.80	-1	39,091	0.00%
2023/10/19	2	29.08	1	29.35	29.25	1	39,612	0.00%
2023/10/18	8	28.83	26	29.00	28.95	-18	40,159	-0.04%
2023/10/17	6	29.52	4	29.50	29.35	2	40,677	0.00%
2023/10/16	36.2	29.50	3	29.67	29.50	33.2	43,130	0.08%
2023/10/13	16	29.88	13	29.97	30.20	3	46,846	0.01%
2023/10/12	6	30.88	5	30.76	30.80	1	48,229	0.00%
2023/10/11	2	30.80	0	0.00	30.80	2	48,798	0.00%
2023/10/06	7	30.51	2	30.60	30.50	5	50,264	0.01%
2023/10/04	2	30.43	0	0.00	30.50	2	50,368	0.00%
2023/10/03	0	0.00	2	31.13	30.90	-2	50,569	0.00%
2023/10/02	14	30.90	5	31.00	30.90	9	50,758	0.02%
2023/09/28	5	31.12	28	31.09	30.70	-23	50,653	-0.05%
2023/09/27	0	0.00	2	30.88	31.00	-2	50,576	0.00%
2023/09/26	1	30.84	3.2	30.79	30.70	-2.2	50,905	0.00%
2023/09/25	4	30.65	14	30.67	30.60	-10	51,029	-0.02%
2023/09/22	2	30.60	1	30.65	30.85	1	51,327	0.00%
2023/09/21	31	30.21	29.8	30.29	30.55	1.3	51,904	0.00%
2023/09/20	12	30.58	3	30.55	30.55	9	51,754	0.02%
2023/09/19	3	30.98	7	31.02	30.95	-4	51,653	-0.01%
2023/09/18	3	31.08	2	31.10	31.05	1	51,861	0.00%
2023/09/15	11	31.70	1	31.70	31.80	10	52,131	0.02%
2023/09/14	3	31.97	5.7	31.96	31.85	-2.7	52,095	-0.01%
2023/09/13	2	31.15	5	31.25	31.40	-3	52,884	-0.01%
2023/09/12	27	31.02	21	31.07	31.35	6	54,129	0.01%
2023/09/11	22	30.98	24	30.79	30.80	-2	54,301	0.00%
2023/09/08	15	31.68	16	31.80	31.75	-1	54,225	0.00%
2023/09/07	9	31.58	1	31.30	31.40	8	54,489	0.01%
2023/09/06	15	31.94	7.3	32.03	32.00	7.7	54,459	0.01%
2023/09/05	11	31.87	9	32.07	32.00	2	54,492	0.00%
2023/09/04	6	31.58	3	31.65	31.85	3	54,597	0.01%
2023/09/01	10	31.85	1	31.80	31.80	9	54,596	0.02%
2023/08/31	74	32.04	5	31.98	31.90	69	54,525	0.13%
2023/08/30	66	32.87	4.2	33.14	32.90	61.8	54,063	0.11%
2023/08/29	18	33.21	9.3	33.36	33.35	8.7	54,588	0.02%
2023/08/28	8	32.78	7	32.94	33.00	1	54,608	0.00%
2023/08/25	30	32.93	39.6	33.14	33.15	-9.6	55,001	-0.02%
2023/08/24	108	34.24	64	34.51	33.95	44	54,612	0.08%	大買/
2023/08/23	47	34.40	39.3	34.39	34.40	7.7	54,144	0.01%
2023/08/22	84.5	34.90	7.2	35.44	34.75	77.3	54,201	0.14%
2023/08/21	78	35.21	30.2	34.90	34.65	47.8	53,634	0.09%
2023/08/18	145.1	35.68	74.1	35.60	34.75	71.1	53,128	0.13%	大買/
2023/08/17	106.5	36.97	95.8	37.09	37.00	10.7	51,737	0.02%	大買/
2023/08/16	82	34.73	91.6	35.10	35.95	-9.6	49,308	-0.02%
2023/08/15	63.3	35.00	141.6	35.36	35.80	-78.3	47,305	-0.17%	大賣/
2023/08/14	81.1	32.76	191.1	32.59	32.75	-110	43,592	-0.25%	大賣/鉅額交易
2023/08/11	1	30.80	19	30.74	30.75	-18	42,224	-0.04%
2023/08/10	56.3	30.00	0	0.00	30.00	56.3	42,016	0.13%
2023/08/09	1	31.45	34	31.56	31.55	-33	41,821	-0.08%
2023/08/08	4.4	31.06	69	31.31	31.40	-64.6	41,932	-0.15%
2023/08/07	42	31.07	35	30.96	30.95	7	41,845	0.02%
2023/08/04	10.1	29.43	43	29.67	30.05	-33	41,764	-0.08%
2023/08/02	82.1	29.56	49	29.71	29.45	33.1	41,937	0.08%
2023/08/01	11	30.23	9	30.20	30.30	2	41,504	0.00%
2023/07/31	90.1	31.21	64	31.01	30.45	26.1	41,356	0.06%
2023/07/28	10	31.09	55.2	30.96	31.30	-45.2	40,709	-0.11%
2023/07/27	19.1	31.22	13.1	31.49	30.95	6	40,510	0.01%
2023/07/26	11	31.40	22.2	31.37	31.65	-11.2	40,367	-0.03%
2023/07/25	70.2	32.29	80	32.25	31.80	-9.8	40,130	-0.02%
2023/07/24	24.6	31.56	104	31.40	31.65	-79.4	39,360	-0.20%	大賣/
2023/07/21	176.5	30.89	152	30.95	31.05	24.5	38,783	0.06%	大買/大賣/
2023/07/20	50.6	30.60	34.3	30.65	30.45	16.3	38,203	0.04%
2023/07/19	313	31.97	109.5	31.37	31.10	203.6	37,560	0.54%	大買/大賣/鉅額交易
2023/07/18	182.5	35.66	137	35.13	34.45	45.5	35,272	0.13%	大買/大賣/
2023/07/17	69.4	32.64	43.2	32.85	33.55	26.2	31,798	0.08%
2023/07/14	31	30.15	20	30.37	30.50	11	30,673	0.04%
2023/07/13	107.7	31.26	76	31.16	30.55	31.7	30,077	0.11%	大買/
2023/07/12	5	29.36	7	29.44	29.55	-2	28,557	-0.01%
2023/07/11	9.2	28.64	17	28.76	28.95	-7.8	28,473	-0.03%
2023/07/10	8.2	29.26	17	28.61	28.70	-8.8	28,477	-0.03%
2023/07/07	5.3	29.19	0	0.00	29.20	5.3	28,339	0.02%
2023/07/06	4.1	29.97	2	29.50	29.80	2.1	28,080	0.01%
2023/07/05	19.4	30.28	10	30.22	30.05	9.4	27,977	0.03%
2023/07/04	15	29.89	13	30.12	30.25	2	28,041	0.01%
2023/07/03	4.1	29.76	11	29.69	29.70	-6.9	27,839	-0.02%
2023/06/30	2	29.05	1	29.15	29.25	1	27,788	0.00%
2023/06/29	7	29.76	26	29.73	29.50	-19	27,774	-0.07%
2023/06/28	4	28.91	4	29.03	29.05	0	27,222	0.00%
2023/06/27	3	28.67	4	28.84	28.75	-1	27,184	0.00%
2023/06/26	4	29.18	3.5	29.10	29.10	0.5	27,173	0.00%
2023/06/21	17	29.04	12	29.13	29.35	5	27,009	0.02%
2023/06/20	7	28.53	32.7	28.52	28.90	-25.7	26,804	-0.10%
2023/06/19	41	28.29	30	28.35	28.55	11	26,509	0.04%
2023/06/16	42	29.87	66	29.76	29.90	-24	25,537	-0.09%
2023/06/15	14	28.56	8	28.49	28.70	6	24,314	0.02%
2023/06/14	7	28.70	18	28.58	28.55	-11	24,163	-0.05%
2023/06/13	4	28.85	61	28.99	29.00	-57	24,213	-0.24%
2023/06/12	12.1	28.90	2	28.55	28.50	10.1	23,926	0.04%
2023/06/09	16	28.65	19	28.80	28.85	-3	23,889	-0.01%
2023/06/08	1.1	28.24	5	28.68	28.20	-3.9	23,909	-0.02%
2023/06/07	4.1	28.14	30.3	28.28	28.45	-26.2	23,649	-0.11%
2023/06/06	8	28.06	21	28.05	28.00	-13	23,409	-0.06%
2023/06/05	92.1	28.34	6.3	28.45	28.25	85.9	23,204	0.37%
2023/06/02	9.3	28.20	133	28.20	28.40	-123.8	22,916	-0.54%	大賣/鉅額交易
2023/06/01	9	27.26	6	26.88	27.30	3	22,195	0.01%
2023/05/31	4	27.60	26	27.64	27.85	-22	21,705	-0.10%
2023/05/30	9	27.57	18	27.87	27.55	-9	20,963	-0.04%
2023/05/29	9	28.20	24.1	28.16	28.15	-15.1	20,625	-0.07%
2023/05/26	4	27.59	48	27.51	27.55	-44	19,923	-0.22%
2023/05/25	12.2	26.96	23	27.17	27.35	-10.8	19,340	-0.06%
2023/05/24	0.2	26.80	31	26.48	27.00	-30.9	18,896	-0.16%
2023/05/23	7	26.34	8	26.31	26.45	-1	18,417	-0.01%
2023/05/22	0	0.00	7	26.75	26.70	-7	18,037	-0.04%
2023/05/19	0	0.00	2.1	26.49	26.40	-2.1	17,650	-0.01%
2023/05/18	5	26.45	9.2	26.60	26.45	-4.2	17,539	-0.02%
2023/05/17	0.2	26.25	54	26.27	26.35	-53.9	17,261	-0.31%
2023/05/16	4	25.91	3	25.93	26.00	1	16,926	0.01%
2023/05/15	0	0.00	6	25.80	25.90	-6	16,867	-0.04%
2023/05/12	2	25.75	5.4	25.75	25.85	-3.4	16,744	-0.02%
2023/05/11	2	25.75	5.4	25.75	25.85	-3.4	16,429	-0.02%
2023/05/10	0	0.00	1	25.40	25.60	-1	16,053	-0.01%
2023/05/09	11.2	25.26	20.4	25.27	25.35	-9.3	15,868	-0.06%
2023/05/08	0	0.00	7	24.46	24.60	-7	15,673	-0.04%
2023/05/05	0	0.00	1	24.10	24.15	-1	15,584	-0.01%
2023/05/04	1	24.20	0	0.00	24.15	1	15,642	0.01%
2023/05/03	1	24.20	0	0.00	24.40	1	15,683	0.01%
2023/05/02	1	24.25	329	24.33	24.30	-328	15,828	-2.07%	大賣/鉅額交易
2023/04/28	128.1	23.93	1.2	23.98	23.95	126.9	15,869	0.80%	大買/鉅額交易
2023/04/27	21.1	23.75	0	0.00	23.75	21.1	15,757	0.13%
2023/04/26	26.1	23.75	10	23.85	23.75	16.1	15,773	0.10%
2023/04/25	52	23.75	1	23.60	23.70	51	15,642	0.33%
2023/04/24	41.1	23.97	1	23.90	23.95	40.1	15,494	0.26%
2023/04/21	26	24.46	2	24.50	24.40	24	15,237	0.16%
2023/04/20	67	24.27	36	24.45	24.15	31	14,956	0.21%
2023/04/19	46	25.65	57	25.62	25.65	-11	14,496	-0.08%
2023/04/18	34.1	25.11	12	25.18	25.15	22.1	13,798	0.16%
2023/04/17	7	25.17	4	25.26	25.15	3	13,663	0.02%
2023/04/14	12.1	25.33	5	25.42	25.25	7.1	13,369	0.05%
2023/04/13	1	25.60	15	25.65	25.55	-14	13,242	-0.11%
2023/04/12	6	25.67	1.4	25.73	25.75	4.6	13,085	0.03%
2023/04/11	1	25.75	5	25.69	25.75	-4	12,964	-0.03%
2023/04/10	0.1	25.70	3	25.72	25.65	-2.9	12,817	-0.02%
2023/04/07	3	25.55	18.7	25.51	25.65	-15.7	12,730	-0.12%
2023/04/06	1	25.25	2	25.30	25.45	-1	12,503	-0.01%
2023/03/31	8.3	25.43	25	25.38	25.25	-16.7	12,322	-0.14%
2023/03/30	4.1	25.12	198	25.00	25.25	-194	12,469	-1.56%	大賣/鉅額交易
2023/03/29	1	24.75	10.1	24.75	24.80	-9.1	12,536	-0.07%
2023/03/28	1	24.70	1	24.60	24.70	0	12,867	0.00%
2023/03/27	2	24.75	0	0.00	24.75	2	13,389	0.01%
2023/03/24	15	24.72	2	24.80	24.70	13	13,798	0.09%
2023/03/23	10	24.84	21	24.90	24.85	-11	13,642	-0.08%
2023/03/22	5	24.60	13	24.65	24.70	-8	13,471	-0.06%
2023/03/21	0	0.00	2	24.28	24.30	-2	13,442	-0.01%
2023/03/20	7	24.04	0.5	24.00	24.00	6.5	13,388	0.05%
2023/03/17	3	24.15	0	0.00	24.20	3	13,338	0.02%
2023/03/16	7.1	23.86	106	23.94	24.20	-98.9	13,026	-0.76%	大賣/
2023/03/15	0	0.00	5	24.30	24.25	-5	12,778	-0.04%
2023/03/14	20	24.40	7	24.29	24.35	13	12,691	0.10%
2023/03/13	12.2	24.80	12	24.53	24.65	0.2	12,629	0.00%
2023/03/10	1	24.50	0	0.00	24.65	1	12,437	0.01%
2023/03/09	0	24.70	1	24.75	24.75	-1	12,385	-0.01%
2023/03/08	0.1	24.75	18	24.75	24.80	-17.9	12,562	-0.14%
2023/03/07	1	24.80	20	24.80	24.85	-19	12,695	-0.15%
2023/03/06	0	0.00	12	24.80	24.85	-12	12,786	-0.09%
2023/03/02	0	0.00	3	24.15	24.25	-3	12,801	-0.02%
2023/03/01	15	24.25	16	24.28	24.25	-1	12,786	-0.01%
2023/02/24	0	24.15	13	24.18	24.15	-13	12,860	-0.10%
2023/02/23	0	0.00	2	24.15	24.15	-2	12,846	-0.02%
2023/02/22	0	0.00	0.2	23.70	23.70	-0.2	12,771	0.00%
2023/02/21	0	23.65	0	0.00	23.65	0	12,798	0.00%
2023/02/20	0	0.00	2	23.55	23.60	-2	12,920	-0.02%
2023/02/17	10.1	23.60	2	23.55	23.55	8.1	13,002	0.06%
2023/02/16	0	23.65	0	0.00	23.50	0	13,193	0.00%
2023/02/15	2.1	23.48	0	0.00	23.50	2.1	13,040	0.02%
2023/02/14	2.1	23.55	0	0.00	23.50	2.1	12,968	0.02%
2023/02/13	1	23.35	0	23.50	23.70	1	12,924	0.01%
2023/02/10	0	0.00	1	23.65	23.45	-1	12,848	-0.01%
2023/02/09	1	23.60	0	0.00	23.55	1	12,789	0.01%
2023/02/08	0	0.00	5.2	23.53	23.50	-5.2	12,855	-0.04%
2023/02/07	12	23.55	3	23.58	23.60	9	12,873	0.07%
2023/02/06	3	23.37	18.6	23.39	23.40	-15.6	12,765	-0.12%
2023/02/03	3	23.02	6	23.09	22.95	-3	12,554	-0.02%
2023/02/02	1	22.95	6	23.03	23.05	-5	12,592	-0.04%
2023/02/01	0.3	22.85	0	0.00	22.80	0.3	12,490	0.00%
2023/01/31	7	22.75	0	0.00	22.60	7	12,547	0.06%
2023/01/30	1	23.00	0	0.00	23.20	1	12,313	0.01%
2023/01/17	0.1	22.85	0	0.00	22.85	0.1	12,125	0.00%
2023/01/16	1	22.70	0	0.00	22.75	1	12,192	0.01%
2023/01/13	1	22.80	5	22.70	22.70	-4	12,389	-0.03%
2023/01/12	22	22.80	5	22.65	22.70	17	12,602	0.13%
2023/01/11	2	22.95	1	23.00	22.90	1	12,773	0.01%
2023/01/10	0	0.00	6	23.12	23.25	-6	12,964	-0.05%
2023/01/09	0	0.00	11	23.30	23.30	-11	13,108	-0.08%
2023/01/05	2	23.00	0	0.00	23.00	2	13,362	0.01%
2023/01/04	0	0.00	6	23.17	23.05	-6	13,407	-0.04%
2023/01/03	0.9	23.03	4	23.11	23.20	-3.1	13,536	-0.02%
2022/12/29	0	0.00	4	22.75	23.05	-4	13,441	-0.03%
2022/12/28	0	0.00	1	22.95	22.95	-1	13,509	-0.01%
2022/12/27	0	0.00	4	22.96	23.00	-4	13,663	-0.03%
2022/12/26	1	22.95	1	23.00	23.00	0	13,737	0.00%
2022/12/23	0	0.00	1	22.90	22.95	-1	13,967	-0.01%
2022/12/22	0	0.00	7	22.89	22.85	-7	14,309	-0.05%
2022/12/21	0	0.00	22	22.80	22.85	-22	14,272	-0.15%
2022/12/20	1.5	22.53	2	22.50	22.70	-0.5	14,104	0.00%
2022/12/19	2	22.48	4	22.85	22.85	-2	13,870	-0.01%
2022/12/16	2	21.75	7	22.42	22.85	-5	13,275	-0.04%
2022/12/14	1	21.90	0	0.00	22.00	1	13,622	0.01%
2022/12/13	8.1	21.70	7	21.75	21.70	1.1	13,995	0.01%
2022/12/12	0.1	21.75	0	0.00	21.95	0.1	14,126	0.00%
2022/12/09	2	21.83	11	21.80	21.95	-9	14,698	-0.06%
2022/12/08	0.1	21.55	0	0.00	21.65	0.1	14,836	0.00%
2022/12/07	1.5	21.65	0	0.00	21.65	1.5	14,967	0.01%
2022/12/06	3.1	21.51	0	0.00	21.70	3.1	14,916	0.02%
2022/12/05	1	21.75	2.5	21.72	21.85	-1.5	14,939	-0.01%
2022/12/02	1.1	21.60	0	0.00	21.55	1.1	14,949	0.01%
2022/12/01	3.2	21.56	1	21.55	21.55	2.2	14,917	0.01%
2022/11/30	2.2	21.56	2	21.60	21.65	0.2	14,812	0.00%
2022/11/29	2	21.48	0	0.00	21.50	2	14,615	0.01%
2022/11/28	4	21.35	1	21.45	21.75	3	14,614	0.02%
2022/11/25	10	21.45	5	21.60	21.60	5	14,694	0.03%
2022/11/24	7.5	21.26	2	21.20	21.85	5.5	14,705	0.04%
2022/11/23	0	0.00	1.5	21.08	21.05	-1.5	14,700	-0.01%
2022/11/22	22.1	20.80	1	20.85	20.90	21.1	14,772	0.14%
2022/11/21	21.1	21.09	0	0.00	21.10	21.1	14,560	0.14%
2022/11/17	3.1	21.44	5	21.60	21.60	-1.9	14,440	-0.01%
2022/11/16	4.5	21.77	3	21.92	21.70	1.5	14,421	0.01%
2022/11/15	3	21.90	1	21.90	21.95	2	14,465	0.01%
2022/11/14	1.1	22.04	2	21.83	22.00	-0.9	14,450	-0.01%
2022/11/11	2	21.95	3	21.95	22.05	-1	14,255	-0.01%
2022/11/10	2	21.80	10	21.75	21.75	-8	14,210	-0.06%
2022/11/09	3.2	21.66	2	21.68	21.80	1.2	14,301	0.01%
2022/11/08	1	21.35	0	0.00	21.45	1	14,680	0.01%
2022/11/07	1	21.30	1	21.35	21.45	0	14,641	0.00%
2022/11/03	6	20.87	4	20.80	20.90	2	14,689	0.01%
2022/11/02	0	0.00	2	21.08	21.15	-2	14,700	-0.01%
2022/11/01	4.2	20.95	0	0.00	20.90	4.2	14,687	0.03%
2022/10/31	2.2	21.10	0	0.00	21.10	2.2	14,710	0.01%
2022/10/28	0	0.00	15	20.73	20.75	-15	14,713	-0.10%
2022/10/27	1	20.70	0	0.00	20.60	1	14,779	0.01%
2022/10/26	5	20.60	6	20.63	20.55	-1	14,771	-0.01%
2022/10/25	1	20.60	3	20.78	20.75	-2	14,761	-0.01%
2022/10/24	2.1	20.78	0	0.00	20.75	2.1	14,776	0.01%
2022/10/21	2.1	20.88	0	0.00	20.85	2.1	14,742	0.01%
2022/10/20	2.1	20.88	3.9	21.01	21.05	-1.8	14,553	-0.01%
2022/10/19	2	21.20	1.5	21.32	21.05	0.5	14,367	0.00%
2022/10/18	23.1	21.05	0	0.00	21.15	23.1	14,133	0.16%
2022/10/17	22	21.31	10	21.35	21.25	12	14,114	0.09%
2022/10/14	18	21.54	0	0.00	21.40	18	14,140	0.13%
2022/10/13	8.3	21.47	3	21.62	21.70	5.3	14,249	0.04%
2022/10/12	8	21.47	2	21.40	21.50	6	14,308	0.04%
2022/10/11	9	21.41	9	21.55	21.35	0	14,472	0.00%
2022/10/07	0.1	21.75	0	0.00	21.60	0.1	14,351	0.00%
2022/10/06	1	21.70	0	0.00	21.70	1	14,403	0.01%
2022/10/05	2.6	21.78	1	21.80	21.70	1.6	14,545	0.01%
2022/10/04	0	0.00	2	21.80	21.70	-2	14,551	-0.01%
2022/10/03	3	21.45	1	21.65	21.45	2	14,387	0.01%
2022/09/30	1.1	21.60	2	21.55	21.70	-0.9	14,324	-0.01%
2022/09/29	9	21.73	1	21.95	21.75	8	14,197	0.06%
2022/09/28	0	21.78	0	0.00	21.70	0	14,069	0.00%
2022/09/27	11	21.78	0	0.00	21.80	11	13,909	0.08%
2022/09/26	4.3	21.99	8	21.96	21.90	-3.7	13,779	-0.03%
2022/09/23	0.4	22.20	3	22.20	22.10	-2.7	13,858	-0.02%
2022/09/22	3.1	22.12	0	0.00	22.05	3.1	14,166	0.02%
2022/09/21	9.3	22.35	0	0.00	22.25	9.3	13,819	0.07%
2022/09/20	0	0.00	1	22.55	22.70	-1	13,482	-0.01%
2022/09/19	3	22.43	1	22.40	22.60	2	13,130	0.02%
2022/09/16	9	22.46	0	0.00	22.50	9	12,936	0.07%
2022/09/15	1	22.55	2	22.95	22.80	-1	12,394	-0.01%
2022/09/14	11	22.60	0	0.00	22.55	11	12,235	0.09%
2022/09/13	0	0.00	2	23.10	23.15	-2	12,225	-0.02%
2022/09/08	0	0.00	8	22.96	23.00	-8	12,637	-0.06%
2022/09/07	3	22.42	5	22.60	22.45	-2	12,564	-0.02%
2022/09/06	0	0.00	3	22.67	22.75	-3	12,502	-0.02%
2022/09/05	2	22.60	0	0.00	22.55	2	12,499	0.02%
2022/09/02	4	22.46	0	0.00	22.40	4	12,609	0.03%
2022/09/01	3.2	22.57	6	22.70	22.65	-2.8	12,518	-0.02%
2022/08/31	1	22.70	0	0.00	22.75	1	12,353	0.01%
2022/08/30	3	22.73	1	22.80	22.70	2	12,297	0.02%
2022/08/29	1.1	22.61	4	22.75	22.65	-2.9	12,292	-0.02%
2022/08/26	1	23.00	1	23.10	23.00	0	12,167	0.00%
2022/08/25	0	0.00	2	23.13	23.15	-2	12,192	-0.02%
2022/08/24	0.1	23.00	2	23.05	22.95	-1.9	12,345	-0.02%
2022/08/23	1	22.95	5	23.00	22.90	-4	12,858	-0.03%
2022/08/22	0	0.00	4	23.05	23.15	-4	12,917	-0.03%
2022/08/19	0	0.00	11	22.85	22.90	-11	12,878	-0.09%
2022/08/18	0	0.00	6	22.75	22.75	-6	12,949	-0.05%
2022/08/17	0	0.00	1	22.55	22.60	-1	13,083	-0.01%
2022/08/16	10	22.50	6	22.45	22.50	4	13,170	0.03%
2022/08/15	23	22.44	11	22.50	22.45	12	13,258	0.09%
2022/08/12	6	23.00	2	23.15	23.05	4	12,964	0.03%
2022/08/11	0	0.00	4.3	23.21	23.25	-4.3	13,032	-0.03%
2022/08/10	3	22.98	1	23.10	23.00	2	13,266	0.02%
2022/08/09	2	23.10	0	0.00	23.10	2	13,341	0.01%
2022/08/08	0	0.00	5	23.10	23.10	-5	13,627	-0.04%
2022/08/04	6	22.98	2	23.05	22.85	4	14,223	0.03%
2022/08/03	2.1	22.90	5	23.00	23.10	-2.9	14,339	-0.02%
2022/08/02	1	22.80	1	23.10	22.95	0	14,540	0.00%
2022/08/01	0	0.00	4	23.03	23.10	-4	14,559	-0.03%
2022/07/29	2	22.78	3	22.85	22.80	-1	14,703	-0.01%
2022/07/28	2	22.98	1	22.90	23.05	1	14,760	0.01%
2022/07/27	0	0.00	21	22.70	22.95	-21	14,909	-0.14%
2022/07/26	4	22.60	0	0.00	22.60	4	14,942	0.03%
2022/07/25	0	0.00	2	22.80	22.80	-2	15,025	-0.01%
2022/07/22	1	22.50	8	22.61	22.70	-7	15,281	-0.05%
2022/07/21	0	0.00	4	22.25	22.40	-4	15,449	-0.03%
2022/07/20	1	22.10	3	22.12	22.10	-2	15,553	-0.01%
2022/07/19	6	21.69	1	21.85	21.95	5	15,823	0.03%
2022/07/18	5	21.74	3	21.87	21.90	2	16,960	0.01%
2022/07/15	8	21.87	5	21.85	21.85	3	17,240	0.02%
2022/07/14	1.1	22.01	7	22.13	22.00	-5.9	17,639	-0.03%
2022/07/13	1	22.10	3.1	22.27	22.25	-2.1	17,912	-0.01%
2022/07/12	0.1	21.65	0	0.00	21.85	0.1	18,063	0.00%
2022/07/11	2	21.90	0	0.00	21.90	2	18,099	0.01%
2022/07/08	1	21.90	6	21.86	21.90	-5	18,279	-0.03%
2022/07/07	4.1	21.60	3	21.65	21.65	1.1	18,463	0.01%
2022/07/06	33.2	21.53	15	21.81	21.40	18.2	18,669	0.10%
2022/07/05	6.1	22.28	2	22.30	22.15	4.1	18,745	0.02%
2022/07/04	5	22.32	2	22.33	22.30	3	18,905	0.02%
2022/07/01	10.1	22.39	4.1	22.35	22.40	6.1	19,240	0.03%
2022/06/30	0	0.00	11	22.52	22.75	-11	19,139	-0.06%
2022/06/29	2	22.53	0	0.00	22.55	2	18,902	0.01%
2022/06/28	0	0.00	1	22.75	22.90	-1	18,949	-0.01%
2022/06/27	1	22.80	1	22.95	22.80	0	18,957	0.00%
2022/06/24	1	22.75	0	0.00	22.75	1	18,983	0.01%
2022/06/23	1	22.80	1	22.85	22.85	0	19,001	0.00%
2022/06/22	2	22.75	1	22.75	22.70	1	18,963	0.01%
2022/06/21	0	0.00	5	22.88	22.95	-5	18,967	-0.03%
2022/06/20	12.2	22.36	1	22.50	22.35	11.2	18,967	0.06%
2022/06/17	3	22.50	1	22.45	22.55	2	18,913	0.01%
2022/06/16	1	22.75	1.8	22.92	22.75	-0.8	18,705	0.00%
2022/06/15	0	0.00	2	22.98	22.85	-2	18,990	-0.01%
2022/06/14	2.1	22.80	1	22.90	22.80	1.1	19,329	0.01%
2022/06/13	1	23.05	2	22.88	23.00	-1	20,222	0.00%
2022/06/09	0	0.00	2	23.10	23.00	-2	20,190	-0.01%
2022/06/08	0	0.00	4	23.11	23.20	-4	20,185	-0.02%
2022/06/07	1	23.00	2	23.10	23.00	-1	20,200	0.00%
2022/06/06	2	23.20	10	23.10	23.20	-8	20,134	-0.04%
2022/06/02	1	23.10	14.1	23.13	23.10	-13.1	20,300	-0.06%
2022/06/01	2	23.20	16	23.20	23.05	-14	20,525	-0.07%
2022/05/31	2	22.95	11	23.00	23.00	-9	20,364	-0.04%
2022/05/30	7	22.93	6	22.95	22.95	1	19,828	0.01%
2022/05/27	6.6	22.75	3.1	22.80	22.80	3.6	19,772	0.02%
2022/05/26	6.1	22.56	6	22.61	22.50	0.1	19,786	0.00%
2022/05/25	7	22.59	7	22.56	22.60	0	19,846	0.00%
2022/05/23	13.8	22.31	2	22.43	22.20	11.8	19,825	0.06%
2022/05/20	8	22.59	2	22.60	22.60	6	19,757	0.03%
2022/05/19	1	22.55	1	22.95	22.90	0	19,647	0.00%
2022/05/18	9	22.90	2	22.95	23.05	7	19,607	0.04%
2022/05/17	5	22.93	7	23.01	22.90	-2	19,367	-0.01%
2022/05/16	5	22.56	16.1	22.89	23.00	-11.1	19,276	-0.06%
2022/05/13	24.1	22.45	4	22.66	22.90	20.1	19,087	0.11%
2022/05/12	3	22.80	24	22.84	23.00	-21	18,806	-0.11%
2022/05/11	13	22.93	15	22.82	23.00	-2	18,636	-0.01%
2022/05/10	5	22.53	27	22.54	23.05	-22	18,654	-0.12%
2022/05/09	2	22.50	3.1	22.63	22.65	-1.1	18,542	-0.01%
2022/05/06	8	22.49	1	22.50	22.60	7	18,525	0.04%
2022/05/05	9.5	22.64	1	22.90	22.55	8.5	18,546	0.05%
2022/05/04	2.1	22.58	11.1	22.48	22.65	-9	18,562	-0.05%
2022/05/03	8.2	22.17	3	22.10	22.10	5.2	18,536	0.03%
2022/04/29	11	22.19	8	22.24	22.25	3	18,661	0.02%
2022/04/28	28.1	21.88	0	0.00	22.00	28.1	18,851	0.15%
2022/04/27	14.5	22.04	1	22.35	22.10	13.5	18,641	0.07%
2022/04/26	15.1	22.38	9	22.42	22.60	6.1	18,406	0.03%
2022/04/25	27.2	22.23	2	22.48	22.20	25.2	18,360	0.14%
2022/04/22	148.8	22.85	16	22.79	22.80	132.8	17,961	0.74%	大買/鉅額交易
2022/04/21	27.8	25.40	20	25.35	25.40	7.8	16,765	0.05%
2022/04/20	29	25.22	0	0.00	25.20	29	16,338	0.18%
2022/04/19	20.2	25.34	0.2	25.40	25.20	20	16,006	0.13%
2022/04/18	7.2	25.39	6	25.35	25.40	1.2	15,785	0.01%
2022/04/15	15.1	25.32	2	25.25	25.45	13.1	15,557	0.08%
2022/04/14	18	25.50	0	0.00	25.40	18	15,513	0.12%
2022/04/13	6	25.50	4.1	25.65	25.70	1.9	15,426	0.01%
2022/04/12	19	25.44	20.3	25.30	25.35	-1.3	15,428	-0.01%
2022/04/11	37.3	25.79	2	25.88	25.65	35.3	15,208	0.23%
2022/04/08	13	26.16	8	26.17	26.15	5	14,879	0.03%
2022/04/07	56.1	26.46	2	26.53	26.05	54.1	14,650	0.37%
2022/04/06	54.2	26.65	0	0.00	26.90	54.2	14,276	0.38%
2022/04/01	4.2	26.64	7.5	26.71	26.90	-3.3	14,110	-0.02%
2022/03/31	1	26.90	0	0.00	26.80	1	14,020	0.01%
2022/03/30	1	26.95	9	27.00	26.90	-8	13,893	-0.06%
2022/03/29	13.5	26.95	2	27.03	26.95	11.5	14,007	0.08%
2022/03/28	5	26.91	19	27.01	27.20	-14	14,061	-0.10%
2022/03/25	6	26.82	1	26.95	27.00	5	14,183	0.04%
2022/03/24	12	26.76	0.1	26.85	26.90	11.9	14,299	0.08%
2022/03/23	8	26.81	2	26.90	26.75	6	14,477	0.04%
2022/03/22	11	26.77	1.8	26.79	27.00	9.2	14,460	0.06%
2022/03/21	15.2	26.80	2.1	26.85	26.80	13.1	14,428	0.09%
2022/03/18	1.3	26.91	5	26.99	27.00	-3.7	14,336	-0.03%
2022/03/17	37	26.88	4	26.95	26.80	33	14,138	0.23%
2022/03/16	6	26.61	31	26.70	27.00	-25	14,342	-0.17%
2022/03/15	2	25.75	0	0.00	25.80	2	13,601	0.01%
2022/03/14	1	25.75	14	25.83	25.90	-13	13,626	-0.10%
2022/03/11	0	0.00	3	25.80	25.85	-3	13,620	-0.02%
2022/03/10	4	25.65	3	25.67	25.70	1	13,782	0.01%
2022/03/09	1.2	25.16	0	0.00	25.30	1.2	13,886	0.01%
2022/03/08	13	25.00	3	25.17	25.10	10	13,954	0.07%
2022/03/07	8	25.13	7	25.11	25.35	1	13,844	0.01%
2022/03/04	2	25.70	0	0.00	25.70	2	14,002	0.01%
2022/03/03	0.5	25.85	0	0.00	25.95	0.5	14,031	0.00%
2022/03/02	1	25.75	0	0.00	25.75	1	14,040	0.01%
2022/03/01	10	25.79	16	25.68	25.80	-6	13,999	-0.04%
2022/02/25	5	25.30	3	25.48	25.40	2	13,959	0.01%
2022/02/24	10	25.46	15.1	25.59	25.50	-5.1	13,889	-0.04%
2022/02/22	11	25.50	1	25.50	25.85	10	13,908	0.07%
2022/02/21	1.1	25.52	1	25.70	25.65	0.1	13,934	0.00%
2022/02/18	0	0.00	6	25.53	25.75	-6	14,037	-0.04%
2022/02/17	2	25.45	2.3	25.36	25.50	-0.3	14,139	0.00%
2022/02/16	3	25.32	1	25.40	25.35	2	14,317	0.01%
2022/02/15	13.1	25.33	2	25.23	25.25	11.1	14,661	0.08%
2022/02/14	2	25.40	3	25.45	25.50	-1	14,562	-0.01%
2022/02/11	6	25.59	1	25.65	25.75	5	14,683	0.03%
2022/02/10	7	25.61	2	25.70	25.70	5	14,630	0.03%
2022/02/09	6.1	25.67	0	0.00	25.80	6.1	14,471	0.04%
2022/02/08	5	25.48	8	25.51	25.55	-3	14,365	-0.02%
2022/02/07	3	25.13	0	0.00	25.15	3	14,350	0.02%
2022/01/26	1	25.30	3	25.25	25.20	-2	14,168	-0.01%
2022/01/25	25.3	25.12	12	25.10	25.25	13.3	14,108	0.09%
2022/01/24	11	25.09	10	25.35	25.45	1	14,016	0.01%
2022/01/21	27.1	25.17	25	25.10	25.45	2.1	13,937	0.02%
2022/01/20	10	25.35	21	25.38	25.45	-11	13,623	-0.08%
2022/01/19	17	25.40	21	25.33	25.45	-4	13,645	-0.03%
2022/01/18	16	25.59	40	25.57	25.45	-24	13,570	-0.18%
2022/01/17	5	25.09	5	25.13	25.30	0	13,371	0.00%
2022/01/14	0	0.00	10	25.01	25.15	-10	13,448	-0.07%
2022/01/13	8	24.93	17	24.99	25.00	-9	13,383	-0.07%
2022/01/12	7.3	24.98	16	24.83	24.90	-8.7	13,374	-0.07%
2022/01/11	4.5	24.89	28	24.94	25.00	-23.5	13,316	-0.18%
2022/01/10	2	24.80	26	24.85	24.85	-24	13,251	-0.18%
2022/01/07	5	24.72	18	24.73	24.75	-13	13,251	-0.10%
2022/01/06	2	24.45	2	24.50	24.65	0	13,149	0.00%
2022/01/05	7	24.41	20	24.49	24.55	-13	13,282	-0.10%
2022/01/04	9	24.34	4	24.34	24.35	5	13,433	0.04%
2022/01/03	1	24.25	5	24.20	24.30	-4	13,452	-0.03%
2021/12/30	1	24.10	1	24.20	24.20	0	13,610	0.00%
2021/12/29	8	24.16	17	24.24	24.25	-9	13,801	-0.07%
2021/12/28	8.1	24.14	3	24.15	24.20	5.1	13,908	0.04%
2021/12/27	6	24.05	6	24.05	24.15	0	14,016	0.00%
2021/12/24	0	0.00	1	24.05	24.05	-1	14,162	-0.01%
2021/12/23	9	23.88	0	0.00	23.80	9	14,345	0.06%
2021/12/22	9.5	23.87	2	23.85	24.00	7.5	14,331	0.05%
2021/12/21	17	23.90	0	0.00	23.85	17	14,301	0.12%
2021/12/20	1	24.00	2.4	24.00	23.90	-1.4	14,237	-0.01%
2021/12/17	5.1	24.00	5	24.00	24.00	0.1	14,247	0.00%
2021/12/16	8	24.03	3	24.08	24.00	5	14,259	0.04%
2021/12/15	2	23.90	0	0.00	23.75	2	14,593	0.01%
2021/12/14	26.1	23.90	1	23.85	23.85	25.1	14,837	0.17%
2021/12/13	31.1	24.44	38	24.26	24.05	-6.9	14,932	-0.05%
2021/12/10	28	24.41	79	24.38	24.30	-51	15,016	-0.34%
2021/12/09	1	23.65	6	23.87	24.00	-5	14,564	-0.03%
2021/12/08	2	23.65	2	23.83	23.60	0	14,393	0.00%
2021/12/07	1	23.75	0	0.00	23.75	1	14,292	0.01%
2021/12/06	7.2	23.76	1	23.55	23.85	6.2	14,248	0.04%
2021/12/03	11	23.29	0	0.00	23.30	11	14,120	0.08%
2021/12/02	4	23.43	1	23.40	23.35	3	14,198	0.02%
2021/11/30	19	23.24	0	0.00	23.15	19	14,157	0.13%
2021/11/29	20	23.36	4	23.40	23.35	16	13,775	0.12%
2021/11/26	9.1	23.42	0	0.00	23.40	9.1	13,747	0.07%
2021/11/25	18	23.68	0	0.00	23.60	18	13,801	0.13%
2021/11/24	1	23.75	2	23.75	23.75	-1	13,816	-0.01%
2021/11/23	8.1	23.38	2	23.40	23.55	6.1	13,803	0.04%
2021/11/22	5	23.52	0	0.00	23.55	5	13,715	0.04%
2021/11/19	54.1	23.47	2	23.43	23.55	52.1	13,665	0.38%
2021/11/18	32	23.56	3	23.60	23.60	29	13,652	0.21%
2021/11/17	33	23.62	0	0.00	23.75	33	13,573	0.24%
2021/11/16	16.4	23.66	3	23.60	23.70	13.4	13,647	0.10%
2021/11/15	22	23.60	2	23.60	23.70	20	13,673	0.15%
2021/11/12	21	23.85	0	0.00	23.90	21	13,587	0.15%
2021/11/11	2	24.05	0	0.00	24.10	2	13,693	0.01%
2021/11/10	18	24.05	1.1	24.05	24.15	16.9	13,861	0.12%
2021/11/09	3	24.27	50	24.35	24.35	-47	13,777	-0.34%
2021/11/08	6	24.26	21	24.25	24.40	-15	13,820	-0.11%
2021/11/05	4	24.15	1	24.20	24.35	3	13,925	0.02%
2021/11/04	3	24.33	0	0.00	24.30	3	14,145	0.02%
2021/11/03	2	24.48	1	24.40	24.55	1	14,093	0.01%
2021/11/02	3	24.25	0	0.00	24.20	3	14,152	0.02%
2021/11/01	2	24.20	3	24.20	24.20	-1	14,143	-0.01%
2021/10/29	2	24.48	7	24.49	24.45	-5	14,135	-0.04%
2021/10/28	12	24.75	8	24.74	24.85	4	14,038	0.03%
2021/10/27	41	24.70	2.8	24.68	24.80	38.2	14,068	0.27%
2021/10/26	1	24.50	22	24.56	24.60	-21	14,283	-0.15%
2021/10/25	1	24.40	26	24.40	24.45	-25	14,277	-0.18%
2021/10/22	2	24.25	8	24.24	24.30	-6	14,325	-0.04%
2021/10/21	0	0.00	5	24.07	24.00	-5	14,203	-0.04%
2021/10/20	5	23.98	5	24.00	23.90	0	14,157	0.00%
2021/10/19	3	23.93	25	24.13	23.90	-22	14,188	-0.15%
2021/10/18	0	0.00	1	24.15	24.05	-1	14,411	-0.01%
2021/10/15	6	24.02	4	24.09	24.05	2	14,547	0.01%
2021/10/14	0	0.00	8	24.26	24.15	-8	14,556	-0.05%
2021/10/13	1	24.10	10	24.27	24.10	-9	14,681	-0.06%
2021/10/12	4	24.20	14	24.25	24.10	-10	14,657	-0.07%
2021/10/08	3	24.13	2	24.18	24.15	1	14,498	0.01%
2021/10/07	12	24.19	3	24.12	24.15	9	14,633	0.06%
2021/10/06	9	23.62	11	23.72	23.90	-2	14,678	-0.01%
2021/10/05	5	23.35	7	23.46	23.40	-2	14,554	-0.01%
2021/10/04	1	23.45	4	23.58	23.60	-3	14,670	-0.02%
2021/10/01	4	23.34	13	23.38	23.60	-9	14,639	-0.06%
2021/09/30	3	23.63	130	23.61	23.60	-127	14,627	-0.87%	大賣/鉅額交易
2021/09/29	1	23.55	8	23.62	23.85	-7	14,576	-0.05%
2021/09/28	13	23.91	6	23.93	24.00	7	14,479	0.05%
2021/09/27	16	24.14	7	24.13	24.30	9	14,433	0.06%
2021/09/24	1	24.10	6	24.07	24.15	-5	14,547	-0.03%
2021/09/23	40	24.21	21	24.04	24.00	19	14,687	0.13%
2021/09/22	6	23.73	47	23.49	24.05	-41	14,591	-0.28%
2021/09/17	1	23.60	4	23.65	23.50	-3	14,235	-0.02%
2021/09/16	11	23.47	3	23.50	23.60	8	14,007	0.06%
2021/09/15	0	0.00	20	23.14	23.40	-20	14,018	-0.14%
2021/09/14	0	0.00	9	23.06	23.10	-9	14,051	-0.06%
2021/09/13	0	0.00	1	22.90	22.90	-1	14,292	-0.01%
2021/09/10	1	22.75	2	22.78	22.80	-1	14,456	-0.01%
2021/09/09	6	22.61	1	22.80	22.65	5	14,787	0.03%
2021/09/08	13	22.78	3	23.00	22.80	10	15,007	0.07%
2021/09/07	0	0.00	6	22.81	23.00	-6	15,172	-0.04%
2021/09/06	2	22.70	3	22.75	22.65	-1	15,204	-0.01%
2021/09/03	1	22.65	0	0.00	22.80	1	15,320	0.01%
2021/09/02	6	22.63	0	0.00	22.55	6	15,551	0.04%
2021/09/01	2	22.65	1	22.85	22.85	1	15,757	0.01%
2021/08/31	5	22.70	90.1	22.70	22.90	-85.1	15,853	-0.54%
2021/08/30	0	0.00	30	22.70	22.70	-30	15,925	-0.19%
2021/08/27	2	22.45	7	22.59	22.60	-5	15,977	-0.03%
2021/08/26	2	22.33	8	22.39	22.45	-6	16,008	-0.04%
2021/08/25	12	22.63	0	0.00	22.55	12	16,117	0.07%
2021/08/24	4	22.48	5	22.54	22.55	-1	16,090	-0.01%
2021/08/23	7	22.44	43	22.49	22.35	-36	16,045	-0.22%
2021/08/20	6	22.33	4	22.38	22.35	2	16,081	0.01%
2021/08/19	6	22.26	12	22.12	22.30	-6	16,144	-0.04%
2021/08/18	5	22.28	14	22.28	22.30	-9	15,964	-0.06%
2021/08/17	6	22.08	31	22.18	22.30	-25	15,900	-0.16%
2021/08/16	8	21.70	34	21.75	21.70	-26	15,513	-0.17%
2021/08/13	4	21.58	12	21.59	21.65	-8	16,457	-0.05%
2021/08/12	2	21.63	0	0.00	21.55	2	16,734	0.01%
2021/08/11	4	21.75	11	21.80	21.80	-7	16,849	-0.04%
2021/08/10	5	21.73	16	21.70	21.85	-11	17,030	-0.06%
2021/08/09	1	21.30	15	21.35	21.40	-14	17,094	-0.08%
2021/08/06	3	21.50	1	21.50	21.45	2	17,339	0.01%
2021/08/05	7	21.49	10	21.50	21.55	-3	17,850	-0.02%
2021/08/04	9	21.41	0	0.00	21.45	9	18,453	0.05%
2021/08/03	6	21.43	0	0.00	21.55	6	18,878	0.03%
2021/08/02	3	21.50	0	0.00	21.60	3	19,120	0.02%
2021/07/30	15	21.49	2	21.50	21.60	13	19,314	0.07%
2021/07/29	12	21.70	0	0.00	21.70	12	19,327	0.06%
2021/07/28	20	21.62	14	21.65	21.75	6	19,507	0.03%
2021/07/27	2	21.90	0	0.00	21.85	2	19,971	0.01%
2021/07/26	3	21.88	6	21.90	21.85	-3	20,249	-0.01%
2021/07/23	19	21.87	0	0.00	21.90	19	20,511	0.09%
2021/07/22	11	21.85	0	0.00	22.00	11	20,972	0.05%
2021/07/21	14.1	21.99	2	21.90	22.00	12.1	21,041	0.06%
2021/07/20	7	22.00	4	22.01	22.05	3	21,251	0.01%
2021/07/19	9	22.07	1	22.05	22.05	8	22,468	0.04%
2021/07/16	55	22.09	0	0.00	22.15	55	23,230	0.24%
2021/07/15	9	22.07	0	0.00	22.15	9	23,471	0.04%
2021/07/14	1	22.05	0	0.00	22.20	1	23,724	0.00%
2021/07/13	12	22.15	1	22.15	22.20	11	23,976	0.05%
2021/07/12	0	0.00	8	22.09	22.10	-8	24,047	-0.03%
2021/07/09	38	22.05	20	22.05	22.10	18	24,178	0.07%
2021/07/08	9	22.29	9	22.26	22.30	0	24,248	0.00%
2021/07/07	38	22.26	12	22.25	22.30	26	24,722	0.11%
2021/07/06	5	22.33	2	22.40	22.45	3	24,891	0.01%
2021/07/05	1	22.20	13	22.21	22.25	-12	25,062	-0.05%
2021/07/02	19	22.14	0	0.00	22.05	19	25,366	0.07%
2021/07/01	81.1	22.06	0.4	22.20	22.00	80.7	25,664	0.31%
2021/06/30	0	0.00	15	22.20	22.35	-15	25,955	-0.06%
2021/06/29	8.1	22.05	18	22.08	22.05	-9.9	26,300	-0.04%
2021/06/28	33	22.03	12	22.01	22.00	21	27,021	0.08%
2021/06/25	21	22.11	0.2	22.25	22.05	20.8	28,652	0.07%
2021/06/24	5	22.11	22	22.17	22.10	-17	29,580	-0.06%
2021/06/23	16	22.10	1	22.15	22.10	15	29,494	0.05%
2021/06/22	26.1	22.35	0	0.00	22.30	26.1	29,422	0.09%
2021/06/21	19	22.70	3	22.85	22.60	16	29,223	0.05%
2021/06/18	1	22.95	0	0.00	23.05	1	29,234	0.00%
2021/06/17	10	22.91	7	22.94	23.05	3	29,140	0.01%
2021/06/16	1	22.60	1	22.65	23.00	0	29,508	0.00%
2021/06/15	25	22.40	5	22.40	22.50	20	29,564	0.07%
2021/06/11	12	22.78	3	22.87	22.65	9	29,429	0.03%
2021/06/10	3	22.65	0	0.00	22.85	3	29,604	0.01%
2021/06/09	12.1	22.95	13	22.98	22.95	-0.9	29,422	0.00%
2021/06/08	6	23.05	0	0.00	23.15	6	29,258	0.02%
2021/06/07	13	23.00	2	23.08	23.05	11	29,400	0.04%
2021/06/04	6	23.18	9	23.23	23.20	-3	29,270	-0.01%
2021/06/03	2	23.20	2.3	23.21	23.40	-0.3	29,369	0.00%
2021/06/02	11	23.20	4	23.53	23.10	7	29,417	0.02%
2021/06/01	3	23.50	3	23.48	23.45	0	29,497	0.00%
2021/05/31	5	23.40	3	23.45	23.45	2	29,720	0.01%
2021/05/28	10	23.40	3	23.50	23.30	7	29,823	0.02%
2021/05/26	1	23.30	12	23.35	23.30	-11	30,132	-0.04%
2021/05/25	4.2	23.33	9	23.36	23.35	-4.8	30,387	-0.02%
2021/05/24	17	23.18	10	23.17	23.30	7	30,466	0.02%
2021/05/21	23.5	23.66	83	25.33	23.30	-59.5	30,619	-0.19%
2021/05/20	7	23.24	26.1	22.99	23.15	-19.1	29,730	-0.06%
2021/05/19	50.1	22.83	2	22.65	22.80	48.1	29,611	0.16%
2021/05/18	60	22.50	2	22.63	22.90	58	29,662	0.20%
2021/05/17	6.1	22.10	58	21.96	21.90	-51.9	29,711	-0.17%
2021/05/14	88	23.10	2.5	22.96	22.70	85.5	29,477	0.29%
2021/05/13	3	22.47	20	22.57	22.95	-17	29,414	-0.06%
2021/05/12	30	22.63	27	22.34	22.35	3	28,977	0.01%
2021/05/11	35.1	23.72	23.4	23.68	23.50	11.7	28,510	0.04%
2021/05/10	8	24.08	1	24.10	24.30	7	28,151	0.02%
2021/05/07	3	24.25	3	24.05	24.55	0	28,250	0.00%
2021/05/06	11.6	24.34	4	24.40	24.30	7.6	28,595	0.03%
2021/05/05	2	23.90	3	23.73	23.90	-1	28,795	0.00%
2021/05/04	32.1	23.60	30.1	23.52	23.50	2	28,742	0.01%
2021/05/03	29	24.52	25	24.39	24.35	4	28,422	0.01%
2021/04/29	5	24.89	8	24.94	25.00	-3	28,268	-0.01%
2021/04/28	84.1	25.03	5	24.98	24.90	79.1	28,069	0.28%
2021/04/27	8	24.66	0	0.00	24.65	8	28,040	0.03%
2021/04/26	16	24.68	6	24.69	24.75	10	27,948	0.04%
2021/04/23	161.2	24.64	15	24.57	24.80	146.2	27,869	0.52%	大買/鉅額交易
2021/04/22	45	27.57	27.5	27.47	27.40	17.5	27,381	0.06%
2021/04/21	35	27.62	20	27.70	27.80	15	26,955	0.06%
2021/04/20	28.3	27.60	7	27.63	27.75	21.3	26,708	0.08%
2021/04/19	24	27.57	16	27.63	27.55	8	26,542	0.03%
2021/04/16	14	27.08	3.1	26.90	27.15	11	26,408	0.04%
2021/04/15	6	26.76	2	26.68	26.70	4	26,404	0.02%
2021/04/14	39	26.79	20	26.88	26.70	19	26,325	0.07%
2021/04/13	30	27.02	4.4	27.18	26.80	25.6	26,419	0.10%
2021/04/12	45	27.30	9.1	27.27	27.20	35.9	26,390	0.14%
2021/04/09	13.2	27.20	13	27.22	27.20	0.2	26,267	0.00%
2021/04/08	31	27.20	14.1	27.14	27.15	16.9	26,006	0.06%
2021/04/07	30	27.07	6	27.08	27.10	24	25,692	0.09%
2021/04/06	22	27.20	44	27.17	27.05	-22	25,436	-0.09%
2021/04/01	60	26.93	40.1	26.97	27.25	19.9	24,961	0.08%
2021/03/31	5	27.04	14	26.92	26.70	-9	24,340	-0.04%
2021/03/30	112.5	26.63	72	26.74	27.00	40.5	23,516	0.17%	大買/
2021/03/29	12	25.83	24	26.08	26.10	-12	21,800	-0.06%
2021/03/25	10.2	23.57	11	23.60	23.70	-0.8	20,876	0.00%
2021/03/24	15	23.88	17	23.76	23.95	-2	20,905	-0.01%
2021/03/23	0	0.00	2	23.83	24.00	-2	20,979	-0.01%
2021/03/22	3	23.55	18	23.53	23.65	-15	21,013	-0.07%
2021/03/19	13	23.94	19	23.95	23.85	-6	20,917	-0.03%
2021/03/18	28	23.54	53.2	23.60	23.70	-25.2	20,499	-0.12%
2021/03/17	26	23.27	8	23.28	23.30	18	20,434	0.09%
2021/03/16	11	23.24	20	23.28	23.30	-9	20,650	-0.04%
2021/03/15	6	22.75	23.3	22.81	22.95	-17.3	20,508	-0.08%
2021/03/12	0	0.00	12	22.90	22.90	-12	21,108	-0.06%
2021/03/11	6	22.93	14	22.92	22.95	-8	21,545	-0.04%
2021/03/10	3	22.75	26	22.85	22.70	-23	21,436	-0.11%
2021/03/09	8	22.53	67	22.54	22.70	-59	21,439	-0.28%
2021/03/08	0	0.00	12	22.37	22.40	-12	21,301	-0.06%
2021/03/05	11	22.03	2	22.30	22.40	9	21,213	0.04%
2021/03/04	3	22.33	63	22.14	22.20	-60	21,379	-0.28%
2021/03/03	15	22.42	25	22.48	22.60	-10	21,278	-0.05%
2021/03/02	13	22.30	23	22.34	22.20	-10	21,078	-0.05%
2021/02/26	12	21.99	14	22.11	22.20	-2	20,763	-0.01%
2021/02/25	1	22.00	18	22.10	22.30	-17	20,441	-0.08%
2021/02/24	0	0.00	7	21.97	21.90	-7	20,294	-0.03%
2021/02/23	12	21.73	5	21.72	21.75	7	20,153	0.03%
2021/02/22	7	21.81	2	21.90	21.80	5	19,945	0.03%
2021/02/19	7	21.64	5	21.76	21.85	2	19,837	0.01%
2021/02/18	3	21.60	9	21.71	21.90	-6	19,673	-0.03%
2021/02/17	34	21.80	2	21.70	21.75	32	19,633	0.16%
2021/02/05	1	21.90	21	21.95	21.90	-20	19,297	-0.10%
2021/02/04	11	21.92	0	0.00	21.80	11	19,223	0.06%
2021/02/03	2	21.70	7	21.70	21.80	-5	19,168	-0.03%
2021/02/02	5	21.60	0	0.00	21.50	5	19,207	0.03%
2021/02/01	3	21.42	8	21.41	21.35	-5	19,073	-0.03%
2021/01/29	30	21.79	24	21.66	21.45	6	18,945	0.03%
2021/01/28	52	22.28	50	22.26	22.15	2	18,567	0.01%
2021/01/27	40	21.82	7.5	22.11	21.80	32.5	17,970	0.18%
2021/01/26	1	21.40	21	21.55	21.40	-20	17,454	-0.11%
2021/01/25	3	21.23	6	21.35	21.40	-3	17,231	-0.02%
2021/01/22	4	21.15	14	21.25	21.30	-10	17,126	-0.06%
2021/01/21	4	20.93	17.2	21.03	20.80	-13.2	17,116	-0.08%
2021/01/20	35.6	20.90	5	20.94	20.80	30.6	17,063	0.18%
2021/01/19	33	21.63	10	21.75	21.50	23	16,553	0.14%
2021/01/18	12	21.53	7	21.63	21.55	5	16,285	0.03%
2021/01/15	36	22.48	74	22.66	22.25	-38	15,964	-0.24%
2021/01/14	27	22.20	36.5	22.12	22.25	-9.5	15,247	-0.06%
2021/01/13	53	21.85	5	21.86	21.80	48	14,793	0.32%
2021/01/12	13	21.67	43	21.80	21.65	-30	14,595	-0.21%
2021/01/11	10	21.63	12	21.73	21.80	-2	14,313	-0.01%
2021/01/08	17	20.96	8	21.13	21.50	9	14,022	0.06%
2021/01/07	15	21.07	17	21.22	21.00	-2	13,760	-0.01%
2021/01/06	27	21.46	15	21.05	21.05	12	13,606	0.09%
2021/01/05	15	21.51	26	21.38	21.55	-11	13,173	-0.08%
2021/01/04	0	0.00	4	20.88	20.80	-4	12,853	-0.03%
2020/12/31	0	0.00	1	20.75	20.70	-1	12,794	-0.01%
2020/12/30	16	20.80	17	20.84	20.90	-1	12,734	-0.01%
2020/12/29	1	20.80	4	20.81	20.95	-3	12,693	-0.02%
2020/12/28	3.9	20.79	1	20.80	20.80	2.9	12,620	0.02%
2020/12/25	0	0.00	1	20.60	20.60	-1	12,638	-0.01%
2020/12/24	4	20.55	5	20.55	20.40	-1	12,651	-0.01%
2020/12/23	13	20.34	10.6	20.35	20.30	2.4	12,625	0.02%
2020/12/22	2	20.45	24	20.45	20.45	-22	12,649	-0.17%
2020/12/21	22	20.41	20	20.42	20.50	2	12,678	0.02%
2020/12/18	18	20.91	14	20.85	20.70	4	12,601	0.03%
2020/12/17	7.6	20.85	36	20.88	21.00	-28.4	12,419	-0.23%
2020/12/16	4	20.65	174	20.80	20.85	-170	12,187	-1.39%	大賣/鉅額交易
2020/12/15	0	0.00	9	20.52	20.50	-9	12,107	-0.07%
2020/12/14	16	20.74	111	20.69	20.60	-95	11,954	-0.79%	大賣/
2020/12/11	3	20.48	9	20.42	20.45	-6	11,827	-0.05%
2020/12/10	29	20.56	24	20.54	20.50	5	11,771	0.04%
2020/12/09	12.1	20.45	19.1	20.35	20.50	-7	11,429	-0.06%
2020/12/08	17	20.30	9	20.44	20.35	8	11,188	0.07%
2020/12/07	15	19.89	41	19.93	20.10	-26	10,549	-0.25%
2020/12/04	8	19.58	19	19.51	19.55	-11	10,110	-0.11%
2020/12/03	3	19.38	2	19.50	19.45	1	9,979	0.01%
2020/12/02	5	19.35	10	19.35	19.35	-5	9,941	-0.05%
2020/12/01	5	19.21	1	19.20	19.30	4	9,993	0.04%
2020/11/30	5	19.35	2	19.25	19.30	3	10,289	0.03%
2020/11/27	6	19.28	2	19.35	19.25	4	10,617	0.04%
2020/11/26	1.2	19.45	0	0.00	19.55	1.2	10,565	0.01%
2020/11/25	16	19.51	1	19.65	19.55	15	10,762	0.14%
2020/11/24	2	19.68	32	19.65	19.60	-30	10,785	-0.28%
2020/11/23	12	19.65	23	19.67	19.70	-11	10,790	-0.10%
2020/11/20	1	19.45	0.3	19.50	19.55	0.7	10,704	0.01%
2020/11/19	17	19.50	4	19.54	19.50	13	10,855	0.12%
2020/11/18	3	19.50	27	19.51	19.55	-24	10,804	-0.22%
2020/11/17	2	19.40	37	19.41	19.40	-35	10,887	-0.32%
2020/11/16	9	19.36	7	19.36	19.40	2	11,036	0.02%
2020/11/13	3	19.05	3	19.25	19.10	0	10,936	0.00%
2020/11/12	9	19.11	5	19.08	19.10	4	10,938	0.04%
2020/11/11	0	0.00	25	19.16	19.35	-25	10,973	-0.23%
2020/11/10	5	19.00	3	19.03	19.10	2	10,799	0.02%
2020/11/09	5	18.90	0	0.00	18.95	5	10,688	0.05%
2020/11/06	9	18.89	0	0.00	18.90	9	10,631	0.08%
2020/11/05	2	18.70	3	18.85	18.85	-1	10,731	-0.01%
2020/11/02	0	0.00	1	18.70	18.65	-1	11,041	-0.01%
2020/10/30	2	18.85	0	0.00	18.60	2	11,214	0.02%
2020/10/29	0	0.00	27	18.76	18.95	-27	11,114	-0.24%
2020/10/28	6	18.74	0	0.00	18.75	6	11,010	0.05%
2020/10/27	0	0.00	3	18.60	18.60	-3	11,111	-0.03%
2020/10/26	12	18.63	1	18.65	18.65	11	11,163	0.10%
2020/10/23	15	18.58	0	0.00	18.60	15	11,203	0.13%
2020/10/22	1	18.50	4	18.60	18.50	-3	11,314	-0.03%
2020/10/21	3	18.57	0	0.00	18.50	3	11,217	0.03%
2020/10/20	2	18.55	3	18.55	18.60	-1	11,280	-0.01%
2020/10/19	1	18.60	0	0.00	18.55	1	11,369	0.01%
2020/10/16	4	18.60	2	18.70	18.55	2	11,463	0.02%
2020/10/15	5	18.72	0	0.00	18.70	5	11,616	0.04%
2020/10/14	0	0.00	3	18.83	18.95	-3	11,855	-0.03%
2020/10/12	26	18.60	1	18.70	18.70	25	13,454	0.19%
2020/10/08	6	18.86	0	0.00	18.85	6	13,774	0.04%
2020/10/07	7	18.99	0	0.00	18.90	7	13,994	0.05%
2020/10/06	12	18.93	0	0.00	19.00	12	14,320	0.08%
2020/10/05	9	19.00	0	0.00	18.90	9	14,469	0.06%
2020/09/29	0	0.00	91	19.34	19.35	-91	14,990	-0.61%
2020/09/28	2	18.90	4	19.20	19.30	-2	15,118	-0.01%
2020/09/25	0	0.00	1	18.95	18.90	-1	15,290	-0.01%
2020/09/24	1	18.95	1	19.00	18.80	0	15,362	0.00%
2020/09/23	1.1	19.10	12	19.05	19.15	-10.9	15,432	-0.07%
2020/09/22	7	19.14	1	19.10	19.10	6	15,484	0.04%
2020/09/21	2	19.55	5	19.50	19.35	-3	15,530	-0.02%
2020/09/18	1	19.45	21	19.56	19.70	-20	15,606	-0.13%
2020/09/17	0	0.00	11	19.30	19.40	-11	15,581	-0.07%
2020/09/16	6	19.46	12	19.53	19.35	-6	15,678	-0.04%
2020/09/15	11	19.49	50	19.46	19.45	-39	15,849	-0.25%
2020/09/14	1	19.15	3	19.15	19.15	-2	15,963	-0.01%
2020/09/11	2	19.10	1	19.10	19.15	1	16,078	0.01%
2020/09/10	0	0.00	16	19.13	19.10	-16	16,183	-0.10%
2020/09/09	1.1	19.01	4	19.04	19.00	-2.9	16,241	-0.02%
2020/09/08	0	0.00	7	19.18	19.20	-7	16,220	-0.04%
2020/09/07	8	19.18	4	19.24	19.10	4	16,361	0.02%
2020/09/04	59	19.07	30	19.09	19.20	29	16,455	0.18%
2020/09/03	42	19.56	47	19.64	19.25	-5	16,475	-0.03%
2020/09/02	21.1	19.45	35	19.43	19.60	-13.9	16,239	-0.09%
2020/09/01	1	18.65	6	18.77	18.85	-5	15,781	-0.03%
2020/08/31	8	18.64	0	0.00	18.50	8	15,761	0.05%
2020/08/28	1	18.80	1	18.80	18.85	0	15,639	0.00%
2020/08/27	3	18.87	7	18.87	18.90	-4	15,778	-0.03%
2020/08/26	10	18.80	35	18.88	18.95	-25	15,771	-0.16%
2020/08/25	5	18.90	15	18.87	18.80	-10	15,912	-0.06%
2020/08/24	9	18.45	3	18.50	18.45	6	16,007	0.04%
2020/08/21	34	18.34	1	18.45	18.40	33	16,093	0.21%
2020/08/20	20	18.31	3	18.38	18.35	17	15,943	0.11%
2020/08/19	1	18.65	0	0.00	18.60	1	15,746	0.01%
2020/08/18	2	18.60	0	0.00	18.75	2	15,642	0.01%
2020/08/17	9	18.68	1	18.70	18.70	8	15,667	0.05%
2020/08/14	64	18.62	0	0.00	18.65	64	15,663	0.41%
2020/08/13	18	18.54	6	18.54	18.60	12	15,700	0.08%
2020/08/12	16	18.65	7	18.66	18.65	9	15,674	0.06%
2020/08/11	2	19.00	2	19.05	18.80	0	15,679	0.00%
2020/08/10	31.2	18.85	47	18.91	19.00	-15.8	15,801	-0.10%
2020/08/07	7	18.70	3	18.70	18.70	4	15,840	0.03%
2020/08/06	5	18.67	2	18.68	18.75	3	15,887	0.02%
2020/08/05	3	18.70	1	18.60	18.60	2	15,880	0.01%
2020/08/04	2	18.43	10	18.55	18.45	-8	15,828	-0.05%
2020/08/03	27	18.49	0	0.00	18.35	27	15,804	0.17%
2020/07/31	1	18.45	0	0.00	18.65	1	15,733	0.01%
2020/07/30	2	18.35	0	0.00	18.45	2	15,632	0.01%
2020/07/29	1	18.25	0.1	18.30	18.25	0.9	15,560	0.01%
2020/07/28	0	0.00	7	18.35	18.30	-7	15,654	-0.04%
2020/07/27	9	18.41	1	18.50	18.35	8	15,768	0.05%
2020/07/24	4	18.46	3	18.57	18.45	1	15,856	0.01%
2020/07/23	4	18.74	0	0.00	18.75	4	15,887	0.03%
2020/07/22	32	18.80	1	18.85	18.85	31	15,949	0.19%
2020/07/21	33	18.84	2	18.75	18.85	31	15,918	0.19%
2020/07/20	9	18.40	1	18.55	18.50	8	15,865	0.05%
2020/07/17	80	18.52	20.1	18.50	18.40	60	15,815	0.38%
2020/07/16	56	20.02	64	20.03	20.00	-8	15,249	-0.05%
2020/07/15	30	20.20	43	20.30	20.20	-13	14,580	-0.09%
2020/07/14	19.1	20.26	1	20.30	20.10	18.1	14,213	0.13%
2020/07/13	9	20.25	32	20.39	20.25	-23	14,007	-0.16%
2020/07/10	0	0.00	53	20.02	20.00	-53	13,953	-0.38%
2020/07/09	9	20.31	12	20.38	20.15	-3	13,924	-0.02%
2020/07/08	4	20.23	23	20.28	20.40	-19	13,653	-0.14%
2020/07/07	37	20.00	11	20.00	20.05	26	13,266	0.20%
2020/07/06	2	19.95	13	20.02	20.05	-11	13,210	-0.08%
2020/07/03	51	19.96	33	19.97	19.80	18	13,180	0.14%
2020/07/02	23	19.82	10	19.76	19.95	13	13,274	0.10%
2020/07/01	14	19.63	14	19.58	19.55	0	13,300	0.00%
2020/06/30	5	19.34	4	19.35	19.25	1	13,330	0.01%
2020/06/24	0	0.00	13	19.52	19.45	-13	13,556	-0.10%
2020/06/23	1	19.35	2	19.28	19.40	-1	13,543	-0.01%
2020/06/22	17	19.21	5	19.25	19.20	12	13,556	0.09%
2020/06/19	5	19.66	8	19.55	19.50	-3	13,614	-0.02%
2020/06/18	3.1	19.55	9	19.51	19.55	-5.9	13,515	-0.04%
2020/06/17	50	19.33	17	19.37	19.35	33	13,523	0.24%
2020/06/16	0	0.00	81	19.24	19.15	-81	13,735	-0.59%
2020/06/15	3	18.97	0	0.00	18.90	3	14,173	0.02%
2020/06/12	97	19.10	13	19.00	18.90	84	14,423	0.58%
2020/06/11	5	19.10	50	19.15	19.10	-45	14,618	-0.31%
2020/06/10	111	19.18	1	19.20	19.10	110	14,741	0.75%	大買/鉅額交易
2020/06/09	6	19.20	2	19.23	19.20	4	15,118	0.03%
2020/06/08	5	19.22	4	19.20	19.20	1	15,383	0.01%
2020/06/05	0	0.00	2	19.10	19.10	-2	15,240	-0.01%
2020/06/04	1	19.00	5	19.05	19.05	-4	15,404	-0.03%
2020/06/03	20	19.20	25	19.09	19.00	-5	15,658	-0.03%
2020/06/02	0	0.00	7	18.98	19.00	-7	15,664	-0.04%
2020/06/01	22	18.86	5	18.94	18.90	17	15,699	0.11%
2020/05/29	20	18.45	21	19.08	19.10	-1	15,590	-0.01%
2020/05/28	9	18.54	0	0.00	18.40	9	15,346	0.06%
2020/05/26	0	0.00	5	18.63	18.55	-5	15,503	-0.03%
2020/05/25	4	18.40	0	0.00	18.45	4	15,499	0.03%
2020/05/22	0	0.00	6	18.50	18.40	-6	15,530	-0.04%
2020/05/21	33	18.59	0	0.00	18.60	33	15,507	0.21%
2020/05/20	0	0.00	0.2	18.55	18.50	-0.2	15,472	0.00%
2020/05/19	1	18.50	0	0.00	18.50	1	15,477	0.01%
2020/05/18	2	18.35	0	0.00	18.45	2	15,490	0.01%
2020/05/15	18	18.49	11	18.41	18.45	7	15,571	0.04%
2020/05/14	9	18.66	1	18.60	18.60	8	15,371	0.05%
2020/05/13	8	18.88	0	0.00	19.00	8	15,291	0.05%
2020/05/12	1	18.90	2	18.90	18.80	-1	15,227	-0.01%
2020/05/11	5	18.91	1	18.95	18.80	4	15,188	0.03%
2020/05/08	3	18.82	1	19.00	18.80	2	15,081	0.01%
2020/05/07	0	0.00	20	18.75	18.70	-20	15,020	-0.13%
2020/05/06	2	18.70	0	0.00	18.65	2	14,995	0.01%
2020/05/04	3	18.63	0	0.00	18.60	3	14,921	0.02%
2020/04/30	0	0.00	3	19.10	19.10	-3	14,818	-0.02%
2020/04/29	13	19.01	6	19.06	19.10	7	14,753	0.05%
2020/04/28	10	18.90	6	18.95	18.95	4	14,786	0.03%
2020/04/27	2	18.80	5	18.87	18.90	-3	15,015	-0.02%
2020/04/24	10	18.55	0	0.00	18.55	10	14,964	0.07%
2020/04/23	13	18.69	0	0.00	18.75	13	14,936	0.09%
2020/04/22	2	18.30	7	18.66	18.70	-5	14,782	-0.03%
2020/04/21	1	18.55	2	18.53	18.45	-1	14,599	-0.01%
2020/04/20	3	18.63	0	0.00	18.70	3	14,385	0.02%
2020/04/17	10	18.69	5	18.85	18.70	5	14,279	0.04%
2020/04/16	2	18.63	0	0.00	18.85	2	14,118	0.01%
2020/04/15	6	18.82	3	18.68	18.85	3	13,974	0.02%
2020/04/14	4	18.50	42	18.59	18.55	-38	13,737	-0.28%
2020/04/13	2	18.33	40	18.25	18.35	-38	13,580	-0.28%
2020/04/10	6	18.29	5	18.25	18.30	1	13,588	0.01%
2020/04/09	30	18.20	18	18.23	18.30	12	13,617	0.09%
2020/04/08	16	18.16	11	18.11	18.10	5	13,490	0.04%
2020/04/07	16	18.23	1	18.15	18.10	15	13,391	0.11%
2020/04/06	26	18.03	1	18.05	18.10	25	13,184	0.19%
2020/04/01	1	17.60	3	17.77	17.75	-2	12,974	-0.02%
2020/03/31	38	17.80	47	17.91	17.30	-9	12,808	-0.07%
2020/03/30	0	0.00	32	17.15	17.30	-32	12,491	-0.26%
2020/03/27	0	0.00	4	17.43	17.40	-4	12,423	-0.03%
2020/03/26	0	0.00	10	17.26	17.20	-10	12,348	-0.08%
2020/03/25	7	17.12	6	17.07	17.15	1	12,456	0.01%
2020/03/24	0	0.00	25	16.57	16.40	-25	12,272	-0.20%
2020/03/23	5	15.60	0	0.00	15.50	5	12,403	0.04%
2020/03/20	25.4	16.07	24	16.10	16.20	1.4	12,425	0.01%
2020/03/19	10	15.85	12	15.82	15.70	-2	12,163	-0.02%
2020/03/18	6	16.46	0	0.00	16.50	6	11,735	0.05%
2020/03/17	9	16.46	1	16.35	16.50	8	11,487	0.07%
2020/03/16	2	16.80	11	16.91	16.75	-9	11,272	-0.08%
2020/03/13	4	16.79	36	16.63	17.10	-32	11,112	-0.29%
2020/03/12	20.1	17.30	10	17.25	17.20	10.1	10,597	0.10%
2020/03/11	12	17.84	1	17.90	17.85	11	10,275	0.11%
2020/03/10	6.2	17.80	6	17.72	17.90	0.2	10,250	0.00%
2020/03/09	6	17.93	2	17.90	17.90	4	10,060	0.04%
2020/03/06	2.1	18.05	0	0.00	18.05	2.1	9,760	0.02%
2020/03/05	7	18.13	10	18.10	18.15	-3	9,657	-0.03%
2020/03/04	1	18.15	0	0.00	18.20	1	9,640	0.01%
2020/03/03	2	18.20	8	18.20	18.15	-6	9,605	-0.06%
2020/03/02	4	18.14	0	0.00	18.10	4	9,672	0.04%
2020/02/25	1	18.20	0	0.00	18.20	1	10,569	0.01%
2020/02/24	13	18.34	0	0.00	18.30	13	10,610	0.12%
2020/02/21	15	18.44	1	18.40	18.45	14	10,687	0.13%
2020/02/19	4	18.36	0	0.00	18.35	4	10,867	0.04%
2020/02/18	10	18.36	8	18.35	18.40	2	10,882	0.02%
2020/02/17	5	18.50	0	0.00	18.55	5	10,889	0.05%
2020/02/14	12	18.52	0	0.00	18.55	12	10,987	0.11%
2020/02/13	1.2	18.51	20	18.55	18.50	-18.8	11,123	-0.17%
2020/02/12	2	18.50	5	18.50	18.55	-3	11,234	-0.03%
2020/02/11	5	18.45	0	0.00	18.40	5	11,281	0.04%
2020/02/10	2	18.40	12	18.35	18.40	-10	11,380	-0.09%
2020/02/07	1	18.40	7	18.50	18.55	-6	11,651	-0.05%
2020/02/05	1	18.40	3	18.35	18.40	-2	12,620	-0.02%
2020/02/04	9	18.26	0	0.00	18.40	9	12,713	0.07%
2020/02/03	4	18.05	4	18.05	18.15	0	12,822	0.00%
2020/01/31	22.1	18.43	0	0.00	18.35	22.1	12,770	0.17%
2020/01/30	28	18.42	28	18.38	18.35	0	12,702	0.00%
2020/01/20	7	19.10	4	19.14	19.10	3	12,399	0.02%
2020/01/17	21	18.98	0	0.00	19.00	21	12,351	0.17%
2020/01/15	4	19.00	1	19.00	19.00	3	12,507	0.02%
2020/01/13	0	0.00	6	18.90	18.90	-6	12,635	-0.05%
2020/01/09	0	0.00	1	18.80	18.80	-1	12,872	-0.01%
2020/01/08	9	18.65	0	0.00	18.60	9	13,033	0.07%
2020/01/07	1	18.80	0	0.00	18.75	1	13,095	0.01%
2020/01/06	0	0.00	9	18.78	18.90	-9	13,147	-0.07%
2020/01/03	3	18.85	0	0.00	18.90	3	13,223	0.02%
2020/01/02	1	18.85	0	0.00	18.85	1	13,254	0.01%
2019/12/31	1.1	18.90	1	18.90	18.85	0.1	13,362	0.00%
2019/12/30	4	18.90	0	0.00	18.95	4	13,279	0.03%
2019/12/27	20.2	18.95	10	19.00	19.00	10.2	13,303	0.08%
2019/12/26	1	18.95	0	0.00	19.00	1	13,305	0.01%
2019/12/25	2	19.00	0	0.00	18.95	2	13,347	0.01%
2019/12/24	1	18.95	5	18.90	18.95	-4	13,375	-0.03%
2019/12/23	2	19.00	0	0.00	19.00	2	13,349	0.01%
2019/12/19	6.1	18.90	2	19.00	18.95	4.1	13,215	0.03%
2019/12/18	0	0.00	5	18.85	19.00	-5	13,142	-0.04%
2019/12/17	7.2	18.85	0	0.00	19.00	7.2	12,963	0.06%
2019/12/16	1	18.85	14	18.83	18.85	-13	12,788	-0.10%
2019/12/13	0	0.00	11	18.85	18.85	-11	12,756	-0.09%
2019/12/12	0	0.00	5	18.75	18.75	-5	12,662	-0.04%
2019/12/11	2	18.73	0	0.00	18.70	2	12,643	0.02%
2019/12/10	15	18.70	0	0.00	18.75	15	12,621	0.12%
2019/12/04	18	18.81	0	0.00	18.85	18	12,621	0.14%
2019/11/29	1	18.70	0	0.00	18.80	1	12,669	0.01%
2019/11/28	10	18.75	0	0.00	18.90	10	12,702	0.08%
2019/11/27	20	18.75	10	18.85	18.70	10	12,805	0.08%
2019/11/26	17	18.88	0	0.00	18.75	17	12,767	0.13%
2019/11/22	1	18.90	30	18.92	18.90	-29	11,714	-0.25%
2019/11/21	4	18.84	2	18.85	18.90	2	11,761	0.02%
2019/11/20	10	18.95	3	19.00	19.00	7	11,701	0.06%
2019/11/19	0	0.00	11	18.90	18.90	-11	11,818	-0.09%
2019/11/18	22	18.61	1	18.80	18.90	21	11,891	0.18%
2019/11/14	1	18.50	2	18.43	18.50	-1	11,920	-0.01%
2019/11/13	12	18.36	0	0.00	18.30	12	12,032	0.10%
2019/11/12	3	18.42	1	18.55	18.45	2	12,326	0.02%
2019/11/11	0	0.00	5	18.65	18.65	-5	12,307	-0.04%
2019/11/08	12	18.78	4	18.76	18.80	8	12,197	0.07%
2019/11/07	1	18.70	10	18.70	18.70	-9	12,095	-0.07%
2019/11/06	12	18.93	103	18.80	18.70	-91	11,995	-0.76%	大賣/
2019/11/05	126	19.00	27	19.09	19.05	99	11,818	0.84%	大買/
2019/11/04	9	18.31	16	18.34	18.50	-7	11,147	-0.06%
2019/11/01	12	18.15	1	18.15	18.20	11	11,000	0.10%
2019/10/31	0	0.00	15	18.20	18.20	-15	11,039	-0.14%
2019/10/30	1	18.15	0	0.00	18.20	1	10,954	0.01%
2019/10/29	3	18.20	0	0.00	18.25	3	10,925	0.03%
2019/10/28	0	0.00	4	18.30	18.30	-4	10,823	-0.04%
2019/10/25	1	18.25	15	18.35	18.30	-14	10,722	-0.13%
2019/10/24	3	18.20	0	0.00	18.25	3	10,714	0.03%
2019/10/23	1	18.20	2	18.25	18.25	-1	10,716	-0.01%
2019/10/22	2	18.13	0	0.00	18.10	2	10,629	0.02%
2019/10/21	5	18.05	0	0.00	18.10	5	10,523	0.05%
2019/10/18	3	17.93	6	17.99	17.90	-3	10,529	-0.03%
2019/10/17	6	17.82	0	0.00	17.90	6	10,518	0.06%
2019/10/16	0	0.00	4	17.83	17.85	-4	10,294	-0.04%
2019/10/15	2	17.80	0	0.00	17.80	2	10,153	0.02%
2019/10/14	39	17.91	0	0.00	17.90	39	10,099	0.39%
2019/10/09	1	17.75	1	17.75	17.70	0	10,220	0.00%
2019/10/08	1	17.90	0	0.00	17.85	1	10,332	0.01%
2019/10/07	4	17.80	0	0.00	17.80	4	10,323	0.04%
2019/10/04	2	17.88	36	17.90	17.90	-34	10,315	-0.33%
2019/10/03	0	0.00	1	17.80	17.90	-1	10,373	-0.01%
2019/10/02	6	17.95	2	17.95	17.95	4	10,382	0.04%
2019/10/01	3	18.10	0	0.00	18.10	3	10,359	0.03%
2019/09/27	11	17.95	16	18.03	17.90	-5	10,344	-0.05%
2019/09/24	1	18.30	6	18.30	18.30	-5	10,386	-0.05%
2019/09/23	0	0.00	1	18.05	18.15	-1	10,332	-0.01%
2019/09/20	8	18.06	0	0.00	18.05	8	10,415	0.08%
2019/09/19	1	18.15	6	18.21	18.20	-5	10,277	-0.05%
2019/09/18	0	0.00	6	18.30	18.30	-6	10,329	-0.06%
2019/09/17	0	0.00	2	18.25	18.30	-2	10,361	-0.02%
2019/09/12	10	18.35	2	18.35	18.40	8	10,709	0.07%
2019/09/10	2	18.13	21	18.10	18.10	-19	10,699	-0.18%
2019/09/09	2	18.15	0	0.00	18.25	2	10,562	0.02%
2019/09/06	3	18.17	12	18.19	18.20	-9	10,503	-0.09%
2019/09/04	11.4	17.88	6	17.93	18.00	5.4	10,261	0.05%
2019/09/03	25	18.04	2	18.05	17.90	23	10,260	0.22%
2019/09/02	6	17.99	1	18.00	18.05	5	10,403	0.05%
2019/08/30	4.4	17.89	6	17.90	17.95	-1.6	10,282	-0.02%
2019/08/29	0	0.00	1	17.70	17.80	-1	10,150	-0.01%
2019/08/28	6	17.63	0	0.00	17.65	6	10,077	0.06%
2019/08/27	7	17.64	1	17.60	17.60	6	10,051	0.06%
2019/08/26	16	17.50	0	0.00	17.50	16	10,022	0.16%
2019/08/23	12	17.63	0	0.00	17.70	12	10,014	0.12%
2019/08/22	15	17.51	1	17.55	17.50	14	10,016	0.14%
2019/08/21	9	17.59	0	0.00	17.55	9	10,063	0.09%
2019/08/20	5.2	17.76	0	0.00	17.65	5.2	9,838	0.05%
2019/08/19	18	17.86	0	0.00	17.80	18	9,671	0.19%
2019/08/16	16	17.69	0	0.00	17.85	16	9,614	0.17%
2019/08/15	58	17.71	0	0.00	17.65	58	9,373	0.62%
2019/08/14	10	18.30	0	0.00	18.15	10	9,001	0.11%
2019/08/13	2	18.40	1	18.40	18.45	1	8,776	0.01%
2019/08/12	3	18.55	0	0.00	18.55	3	8,830	0.03%
2019/08/07	6	18.43	0	0.00	18.50	6	8,997	0.07%
2019/08/06	0	0.00	2	18.30	18.55	-2	9,133	-0.02%
2019/08/02	26	18.75	2	18.85	18.85	24	9,185	0.26%
2019/08/01	1	19.00	0	0.00	18.95	1	9,134	0.01%
2019/07/31	5	19.05	2	19.10	19.10	3	9,115	0.03%
2019/07/30	6	19.23	0	0.00	19.25	6	9,084	0.07%
2019/07/29	1	19.10	0	0.00	19.25	1	9,269	0.01%
2019/07/26	0	0.00	33	19.40	19.15	-33	9,295	-0.36%
2019/07/24	0	0.00	6	19.34	19.30	-6	9,258	-0.06%
2019/07/23	1	19.20	3.7	19.24	19.25	-2.7	9,258	-0.03%
2019/07/22	30.9	19.07	19	19.09	19.05	11.9	9,252	0.13%
2019/07/19	1.9	19.20	13.5	19.20	19.20	-11.6	9,203	-0.13%
2019/07/18	38	19.30	0	0.00	19.30	38	9,223	0.41%
2019/07/17	3	19.38	0	0.00	19.30	3	9,302	0.03%
2019/07/16	7	19.48	47	19.57	19.50	-40	9,336	-0.43%
2019/07/15	11	19.35	0	0.00	19.45	11	9,360	0.12%
2019/07/12	16	20.47	23	20.45	20.45	-7	9,324	-0.08%
2019/07/11	10	20.35	4	20.39	20.35	6	9,311	0.06%
2019/07/10	0	0.00	10.3	20.20	20.25	-10.3	9,354	-0.11%
2019/07/09	3	20.20	0	0.00	20.30	3	9,387	0.03%
2019/07/08	28	20.27	0	0.00	20.30	28	9,347	0.30%
2019/07/05	18	20.45	10	20.50	20.50	8	9,376	0.09%
2019/07/04	2	20.48	5	20.55	20.55	-3	9,477	-0.03%
2019/07/03	42	20.47	0	0.00	20.45	42	9,512	0.44%
2019/07/02	35	20.50	1	20.60	20.60	34	9,677	0.35%
2019/07/01	22	20.56	10	20.54	20.50	12	9,702	0.12%
2019/06/28	0	0.00	1	20.25	20.35	-1	9,609	-0.01%
2019/06/27	2	20.25	5	20.25	20.25	-3	9,603	-0.03%
2019/06/26	10	20.05	2	20.10	20.20	8	9,611	0.08%
2019/06/24	0	0.00	6	20.15	20.15	-6	9,640	-0.06%
2019/06/21	2	20.20	15	20.19	20.15	-13	9,617	-0.14%
2019/06/20	5	20.10	16	20.13	20.00	-11	9,600	-0.11%
2019/06/14	10	19.85	30	19.85	19.85	-20	9,431	-0.21%
2019/06/13	20	19.80	14	19.78	19.90	6	9,478	0.06%
2019/06/12	5	19.90	0	0.00	19.85	5	9,693	0.05%
2019/06/11	5	19.90	0	0.00	19.95	5	9,714	0.05%
2019/06/10	10	19.75	109.7	19.85	19.85	-99.7	9,677	-1.03%	大賣/
2019/06/06	10	19.55	10	19.55	19.60	0	9,560	0.00%
2019/06/05	30	19.62	31	19.65	19.60	-1	9,583	-0.01%
2019/06/04	5	19.45	0	0.00	19.50	5	9,617	0.05%
2019/06/03	35	19.44	25	19.46	19.45	10	9,660	0.10%
2019/05/31	2	19.65	1	19.60	19.65	1	9,709	0.01%
2019/05/30	20	19.13	41	19.27	19.40	-21	9,586	-0.22%
2019/05/29	20.4	19.03	22	19.14	19.15	-1.6	9,717	-0.02%
2019/05/28	38.5	19.05	61	19.15	19.05	-22.5	10,020	-0.22%
2019/05/27	16	19.00	12	19.10	19.05	4	10,087	0.04%
2019/05/24	30	18.98	25	19.00	19.00	5	10,163	0.05%
2019/05/23	30	18.95	31	19.00	19.00	-1	10,196	-0.01%
2019/05/22	20	18.90	20	19.00	18.95	0	10,146	0.00%
2019/05/21	49	18.95	33	19.02	18.95	16	10,273	0.16%
2019/05/20	20	18.80	20	18.85	18.85	0	10,214	0.00%
2019/05/17	2	18.83	15	18.80	18.80	-13	10,205	-0.13%
2019/05/16	24.9	18.78	22	18.75	18.75	2.9	10,203	0.03%
2019/05/15	35.9	19.00	20	18.85	18.85	15.9	10,200	0.16%
2019/05/14	61.9	18.81	41	18.95	19.10	20.9	10,188	0.21%
2019/05/13	45.9	19.28	23	19.19	19.20	22.9	10,044	0.23%
2019/05/10	23	19.45	26	19.62	19.50	-3	10,174	-0.03%
2019/05/09	51.9	19.60	20	19.35	19.35	31.9	10,223	0.31%
2019/05/08	22	19.65	2	19.73	19.65	20	10,250	0.20%
2019/05/07	42	19.64	50	19.88	19.90	-8	10,474	-0.08%
2019/05/06	58	19.73	5	19.60	19.60	53	10,626	0.50%
2019/05/03	1	20.00	41	20.00	20.00	-40	10,420	-0.38%
2019/05/02	46.6	19.94	92	19.91	19.90	-45.4	10,420	-0.44%
2019/04/30	30	19.82	50	19.95	19.95	-20	10,445	-0.19%
2019/04/29	31	19.85	5	19.84	19.90	26	10,433	0.25%
2019/04/26	20	19.75	22	19.85	19.85	-2	10,405	-0.02%
2019/04/25	31	19.78	0	0.00	19.80	31	10,411	0.30%
2019/04/24	10	19.80	41	19.85	19.85	-31	10,465	-0.30%
2019/04/23	40	19.59	12	19.60	19.70	28	10,416	0.27%
2019/04/22	1	19.75	65	19.76	19.70	-64	10,346	-0.62%
2019/04/19	30	19.63	3	19.65	19.60	27	10,338	0.26%
2019/04/18	20	19.50	50	19.65	19.60	-30	10,344	-0.29%
2019/04/17	52	19.45	86	19.49	19.50	-34	10,327	-0.33%
2019/04/16	26	19.36	25	19.35	19.35	1	10,112	0.01%
2019/04/15	30	19.35	33	19.47	19.45	-3	10,097	-0.03%
2019/04/12	11	19.35	15	19.25	19.25	-4	10,076	-0.04%
2019/04/11	10	19.40	0	0.00	19.35	10	10,102	0.10%
2019/04/10	22	19.45	10	19.55	19.55	12	10,053	0.12%
2019/04/09	11	19.50	5	19.40	19.50	6	9,955	0.06%
2019/04/08	4	19.29	0	0.00	19.50	4	9,935	0.04%
2019/04/02	1	19.05	10	19.10	19.10	-9	9,683	-0.09%
2019/04/01	5	19.10	2	19.10	19.05	3	9,660	0.03%
2019/03/28	20	18.95	0	0.00	19.00	20	9,485	0.21%
2019/03/27	3	19.00	2	19.00	19.00	1	9,500	0.01%
2019/03/25	8	18.76	5	18.75	18.85	3	9,456	0.03%
2019/03/22	1	19.00	0	0.00	19.10	1	9,221	0.01%
2019/03/21	0	0.00	9	19.00	19.00	-9	9,203	-0.10%
2019/03/20	1	18.95	0	0.00	19.00	1	9,270	0.01%
2019/03/15	1	18.80	10	18.75	18.75	-9	9,342	-0.10%
2019/03/14	2	18.85	0	0.00	18.80	2	9,137	0.02%
2019/03/12	0.2	18.80	0	0.00	18.80	0.2	9,302	0.00%
2019/03/11	4	18.76	5	18.80	18.75	-1	9,316	-0.01%
2019/03/08	5	18.80	3	18.83	18.90	2	9,367	0.02%
2019/03/07	0	0.00	1	19.05	19.00	-1	9,522	-0.01%
2019/03/05	3	18.85	20	18.90	18.90	-17	9,530	-0.18%
2019/03/04	17	18.91	0	0.00	18.95	17	9,568	0.18%
2019/02/27	0	0.00	115	19.04	19.10	-115	9,392	-1.22%	大賣/鉅額交易
2019/02/26	5	18.65	4.4	18.80	18.80	0.6	9,065	0.01%
2019/02/25	3	18.37	0	0.00	18.45	3	8,678	0.03%
2019/02/22	0	0.00	2	18.35	18.35	-2	8,646	-0.02%
2019/02/21	5	18.35	0	0.00	18.30	5	8,666	0.06%
2019/02/20	1	18.25	11	18.30	18.30	-10	8,696	-0.11%
2019/02/19	2	18.30	0	0.00	18.30	2	8,623	0.02%
2019/02/18	12	18.21	3	18.30	18.20	9	8,650	0.10%
2019/02/15	5	18.17	1	18.15	18.10	4	8,676	0.05%
2019/02/14	3	18.27	0	0.00	18.15	3	8,603	0.03%
2019/02/13	5	18.28	50	18.33	18.35	-45	8,586	-0.52%
2019/02/12	80	18.40	2	18.53	18.45	78	8,516	0.92%
2019/02/11	2	18.50	1	18.50	18.50	1	8,457	0.01%
2019/01/30	4	18.25	1	18.20	18.20	3	8,245	0.04%
2019/01/28	5	17.94	10	17.96	18.10	-5	7,968	-0.06%
2019/01/25	55	17.78	2	17.80	17.80	53	7,712	0.69%
2019/01/24	0	0.00	1	17.65	17.65	-1	7,551	-0.01%
2019/01/23	5	17.57	0	0.00	17.60	5	7,638	0.07%
2019/01/21	0	17.65	4	17.66	17.65	-4	7,579	-0.05%
2019/01/14	4	17.58	0	0.00	17.55	4	7,653	0.05%
2019/01/09	2	17.60	6	17.60	17.60	-4	7,801	-0.05%
2019/01/07	2	17.30	3	17.40	17.45	-1	7,819	-0.01%
2019/01/04	49.2	17.14	10	17.05	17.10	39.2	7,823	0.50%
2018/12/27	0	0.00	2	17.60	17.50	-2	8,195	-0.02%
2018/12/21	1	17.45	1	17.50	17.40	0	8,369	0.00%
2018/12/20	1	17.45	2	17.60	17.45	-1	8,301	-0.01%
2018/12/19	2	17.55	0	0.00	17.65	2	8,293	0.02%
2018/12/18	1	17.45	3	17.47	17.50	-2	8,287	-0.02%
2018/12/17	11	17.50	1	17.60	17.50	10	8,429	0.12%
2018/12/14	1	17.60	0	0.00	17.60	1	8,452	0.01%
2018/12/13	0	0.00	3	17.60	17.80	-3	8,436	-0.04%
2018/12/12	5	17.40	0	0.00	17.55	5	8,415	0.06%
2018/12/11	1	17.40	2	17.35	17.35	-1	8,345	-0.01%
2018/12/06	9	17.43	7.9	17.46	17.55	1.1	8,204	0.01%
2018/12/05	2	17.75	0	0.00	17.80	2	7,978	0.03%
2018/12/04	2	18.00	10	18.00	17.90	-8	7,972	-0.10%
2018/11/30	1	17.60	0	0.00	17.60	1	7,810	0.01%
2018/11/28	1	17.55	0	0.00	17.70	1	7,528	0.01%
2018/11/26	0	0.00	11	17.48	17.45	-11	7,428	-0.15%
2018/11/23	1	17.35	0	0.00	17.50	1	7,428	0.01%
2018/11/22	1	17.45	0	0.00	17.40	1	7,448	0.01%
2018/11/21	0	0.00	10	17.40	17.45	-10	7,545	-0.13%
2018/11/20	8	17.51	0	0.00	17.50	8	7,587	0.11%
2018/11/16	0	0.00	3	17.70	17.70	-3	7,947	-0.04%
2018/11/15	12	17.60	2	17.55	17.60	10	7,937	0.13%
2018/11/14	0	0.00	30	17.30	17.35	-30	7,966	-0.38%
2018/11/12	0	0.00	2	17.58	17.55	-2	7,977	-0.03%
2018/11/09	7	17.41	0	0.00	17.45	7	7,957	0.09%
2018/11/08	50	17.85	0	0.00	17.80	50	7,919	0.63%
2018/11/07	0	0.00	1	17.70	17.85	-1	7,877	-0.01%
2018/11/06	0	0.00	2	17.53	17.45	-2	7,924	-0.03%
2018/11/05	2	17.30	0	0.00	17.50	2	8,001	0.02%
2018/10/30	2	16.80	0	0.00	16.85	2	8,051	0.02%
2018/10/29	0	0.00	2	16.83	16.90	-2	8,124	-0.02%
2018/10/26	6	16.78	0	0.00	16.75	6	8,220	0.07%
2018/10/25	6	16.77	0	0.00	16.85	6	8,255	0.07%
2018/10/24	15	17.00	0	0.00	17.00	15	8,291	0.18%
2018/10/23	11	17.08	0	0.00	17.05	11	8,272	0.13%
2018/10/22	10	17.20	0	0.00	17.10	10	8,235	0.12%
2018/10/19	7	17.13	5	17.10	17.15	2	8,188	0.02%
2018/10/18	0	0.00	6	17.25	17.20	-6	8,116	-0.07%
2018/10/17	3	17.52	4	17.50	17.45	-1	8,199	-0.01%
2018/10/16	3	17.38	0	0.00	17.35	3	8,387	0.04%
2018/10/15	1	17.50	0	0.00	17.40	1	8,438	0.01%
2018/10/12	10	17.54	1	17.20	17.65	9	8,395	0.11%
2018/10/11	26	17.64	10	17.47	17.45	16	8,529	0.19%
2018/10/05	15	18.44	0	0.00	18.50	15	8,319	0.18%
2018/10/04	2	18.65	0	0.00	18.60	2	8,239	0.02%
2018/09/28	0	0.00	1	19.00	18.95	-1	8,335	-0.01%
2018/09/26	1	18.65	0	0.00	18.75	1	8,270	0.01%
2018/09/25	1	18.70	2	18.73	18.70	-1	8,276	-0.01%
2018/09/21	2	18.68	0	0.00	18.80	2	8,301	0.02%
2018/09/17	1	18.85	0	0.00	18.90	1	8,446	0.01%
2018/09/12	10	18.75	0	0.00	18.75	10	8,752	0.11%
2018/09/10	7	18.75	0	0.00	18.65	7	9,576	0.07%
2018/09/07	3	18.95	1	18.85	18.95	2	9,644	0.02%
2018/09/06	0	0.00	20	19.05	19.05	-20	9,639	-0.21%
2018/09/05	21	19.19	0	0.00	19.00	21	9,722	0.22%
2018/09/04	20	19.25	20	19.30	19.30	0	9,746	0.00%
2018/09/03	2	19.20	1	19.25	19.25	1	9,787	0.01%
2018/08/31	0	0.00	1	19.10	19.25	-1	9,839	-0.01%
2018/08/28	0	0.00	11	19.15	19.20	-11	10,043	-0.11%
2018/08/27	10	19.15	0	0.00	19.15	10	9,975	0.10%
2018/08/24	0	0.00	15.1	18.96	19.05	-15.1	10,183	-0.15%
2018/08/23	17	18.58	0	0.00	18.65	17	9,863	0.17%
2018/08/22	1	18.60	0	0.00	18.65	1	9,795	0.01%
2018/08/21	2	18.68	1	18.65	18.70	1	9,717	0.01%
2018/08/20	4	18.73	0	0.00	18.60	4	9,674	0.04%
2018/08/16	7	18.65	4	18.65	18.85	3	9,611	0.03%
2018/08/15	1	18.70	3	18.75	18.75	-2	9,603	-0.02%
2018/08/14	20	18.80	0	0.00	18.90	20	9,581	0.21%
2018/08/13	2	18.78	3	18.70	18.75	-1	9,580	-0.01%
2018/08/10	2	18.88	0	0.00	18.90	2	9,501	0.02%
2018/08/09	11	18.95	0	0.00	19.00	11	9,414	0.12%
2018/08/08	1	19.05	1	19.20	19.15	0	9,413	0.00%
2018/08/06	1	19.05	0	0.00	19.05	1	9,307	0.01%
2018/08/02	12	19.05	0	0.00	19.00	12	9,934	0.12%
2018/07/31	10	18.95	0	0.00	19.00	10	9,834	0.10%
2018/07/30	2	18.85	2	18.85	18.90	0	9,717	0.00%
2018/07/27	6	18.85	0	0.00	18.85	6	9,633	0.06%
2018/07/26	11	18.87	0	0.00	18.95	11	9,639	0.11%
2018/07/25	1	18.90	0	0.00	18.90	1	9,629	0.01%
2018/07/24	8	18.94	0	0.00	19.00	8	9,781	0.08%
2018/07/23	5	18.98	30	19.00	18.95	-25	9,831	-0.25%
2018/07/20	3	19.95	50	19.85	19.85	-47	9,736	-0.48%
2018/07/19	30	19.80	30	19.85	19.85	0	9,541	0.00%
2018/07/18	20	19.70	3.2	19.71	19.80	16.8	9,519	0.18%
2018/07/17	20	19.58	25	19.74	19.65	-5	9,464	-0.05%
2018/07/16	7	19.51	1	19.60	19.50	6	9,272	0.06%
2018/07/13	2	19.43	3	19.45	19.40	-1	9,235	-0.01%
2018/07/12	0	0.00	1	19.30	19.30	-1	9,145	-0.01%
2018/07/11	20	19.15	0	0.00	19.25	20	9,136	0.22%
2018/07/10	6	19.25	0	0.00	19.25	6	9,160	0.07%
2018/07/09	2	18.98	2	18.95	19.00	0	9,217	0.00%
2018/07/06	1	18.80	0	0.00	18.80	1	9,303	0.01%
2018/07/05	1	18.95	0	0.00	18.90	1	9,255	0.01%
2018/07/03	4	18.98	12	18.94	18.95	-8	9,544	-0.08%
2018/07/02	2	19.00	0	0.00	19.00	2	9,607	0.02%
2018/06/28	23	19.00	45.4	19.00	18.95	-22.4	9,424	-0.24%
2018/06/27	14	19.11	0	0.00	19.10	14	9,332	0.15%
2018/06/25	1	19.15	0	0.00	19.20	1	9,177	0.01%
2018/06/22	6	19.25	0	0.00	19.25	6	9,052	0.07%
2018/06/20	1	19.50	0	0.00	19.55	1	8,960	0.01%
2018/06/19	54	19.55	1	19.55	19.60	53	8,889	0.60%
2018/06/15	4	19.55	1	19.85	19.85	3	8,709	0.03%
2018/06/14	12	19.66	0	0.00	19.60	12	8,385	0.14%
2018/06/13	1	19.80	0	0.00	19.80	1	8,281	0.01%
2018/06/12	10	19.85	0	0.00	19.80	10	8,365	0.12%
2018/06/11	32	20.05	2	20.03	19.95	30	8,321	0.36%
2018/06/07	1	20.15	4	20.05	20.10	-3	8,253	-0.04%
2018/06/05	1	19.70	0	0.00	19.80	1	8,152	0.01%
2018/06/04	3	19.82	0	0.00	19.75	3	8,082	0.04%
2018/05/31	0	0.00	10	19.80	19.70	-10	8,012	-0.12%
2018/05/29	0	0.00	2	20.10	20.05	-2	7,812	-0.03%
2018/05/28	0	0.00	6	19.93	19.95	-6	7,875	-0.08%
2018/05/24	0	0.00	1	19.80	19.80	-1	8,043	-0.01%
2018/05/21	2	19.90	0	0.00	19.90	2	8,454	0.02%
2018/05/18	10	19.95	0	0.00	19.85	10	8,517	0.12%
2018/05/17	0.5	19.85	0	0.00	19.85	0.5	8,628	0.01%
2018/05/16	2	19.85	9	20.03	20.05	-7	8,686	-0.08%
2018/05/15	1	19.95	2	19.95	19.95	-1	8,806	-0.01%
2018/05/14	3	20.13	16	20.17	20.15	-13	9,130	-0.14%
2018/05/11	1	20.15	10	20.20	20.20	-9	9,149	-0.10%
2018/05/10	11	19.83	6	19.81	19.80	5	9,003	0.06%
2018/05/09	3	19.28	0	0.00	19.35	3	8,612	0.03%
2018/05/07	1	19.15	1	19.20	19.15	0	8,732	0.00%
2018/05/04	2	19.23	0	0.00	19.20	2	8,783	0.02%
2018/05/02	0	0.00	2	19.60	19.60	-2	9,347	-0.02%
2018/04/30	10	19.47	0	0.00	19.40	10	9,315	0.11%
2018/04/27	1	19.45	0	0.00	19.45	1	9,199	0.01%
2018/04/26	3	19.50	0	0.00	19.55	3	9,142	0.03%
2018/04/24	1	19.50	12	19.55	19.55	-11	9,074	-0.12%
2018/04/20	4	19.74	0	0.00	19.90	4	9,074	0.04%
2018/04/17	0	0.00	4	19.61	19.60	-4	9,185	-0.04%
2018/04/16	2	19.83	0	0.00	19.70	2	9,153	0.02%
2018/04/13	8	19.97	1	19.90	19.95	7	9,155	0.08%
2018/04/12	1	19.55	0	0.00	19.50	1	9,032	0.01%
2018/04/09	11	19.55	0	0.00	19.55	11	8,998	0.12%
2018/04/03	2	19.83	0	0.00	19.80	2	8,842	0.02%
2018/04/02	0	0.00	1	20.00	20.00	-1	8,824	-0.01%
2018/03/29	1	19.85	60	19.85	19.85	-59	8,787	-0.67%
2018/03/28	15	19.97	2	19.98	19.95	13	8,697	0.15%
2018/03/27	5	20.10	1	20.05	20.05	4	8,714	0.05%
2018/03/26	9	19.87	6	19.82	19.95	3	8,670	0.03%
2018/03/23	54	19.85	1	19.90	19.90	53	8,700	0.61%
2018/03/22	2	20.18	1	20.20	20.15	1	8,694	0.01%
2018/03/21	14	20.26	0	0.00	20.25	14	8,645	0.16%
2018/03/20	14.3	20.24	0	0.00	20.25	14.3	8,761	0.16%
2018/03/19	5	20.84	1	20.80	20.95	4	8,526	0.05%
2018/03/16	0	0.00	1	20.60	20.80	-1	8,497	-0.01%
2018/03/15	1	20.65	0	0.00	20.60	1	8,391	0.01%
2018/03/14	0	0.00	2	20.68	20.80	-2	8,400	-0.02%
2018/03/13	10	20.55	0	0.00	20.70	10	8,457	0.12%
2018/03/12	0	0.00	2	20.65	20.65	-2	8,523	-0.02%
2018/03/09	0	0.00	1	20.55	20.40	-1	8,513	-0.01%
2018/03/08	0	0.00	15	20.35	20.35	-15	8,510	-0.18%
2018/03/07	0	0.00	35	20.35	20.30	-35	8,536	-0.41%
2018/03/06	1	20.20	3	20.20	20.20	-2	8,642	-0.02%
2018/03/02	2	19.93	0	0.00	20.00	2	8,935	0.02%
2018/03/01	1	19.90	20	20.18	20.25	-19	8,997	-0.21%
2018/02/27	73	20.14	11	20.28	20.10	62	8,903	0.70%
2018/02/26	5	20.15	5	20.35	20.15	0	8,778	0.00%
2018/02/23	0.5	20.30	8	20.19	20.30	-7.5	8,758	-0.09%
2018/02/22	3	19.85	0	0.00	19.80	3	8,689	0.03%
2018/02/21	2	20.10	0	0.00	20.20	2	8,691	0.02%
2018/02/12	2	19.75	0	0.00	19.75	2	8,700	0.02%
2018/02/09	4	19.70	1	19.60	19.85	3	8,770	0.03%
2018/02/08	15	20.04	0	0.00	19.95	15	8,772	0.17%
2018/02/07	3	20.18	1	20.35	20.10	2	8,787	0.02%
2018/02/06	18	19.78	0	0.00	19.80	18	8,814	0.20%
2018/02/05	2	20.95	4.9	20.95	20.90	-2.9	8,541	-0.03%
2018/02/02	2	21.35	0	0.00	21.40	2	8,838	0.02%
2018/01/31	0	0.00	2	21.50	21.70	-2	9,034	-0.02%
2018/01/30	2	21.45	0	0.00	21.35	2	8,911	0.02%
2018/01/29	2.2	21.74	0	0.00	21.70	2.2	8,862	0.02%
2018/01/26	4	21.68	3	21.73	21.40	1	8,834	0.01%
2018/01/25	3	21.80	32	21.41	21.80	-29	8,693	-0.33%
2018/01/24	0	0.00	20	20.70	20.90	-20	8,270	-0.24%
2018/01/22	1	20.75	0	0.00	20.80	1	8,832	0.01%
2018/01/18	10	20.80	3.5	20.76	20.80	6.5	8,934	0.07%
2018/01/17	2.8	20.66	0	0.00	20.80	2.8	8,968	0.03%
2018/01/16	2	20.43	0	0.00	20.60	2	8,963	0.02%
2018/01/15	1	20.45	0	0.00	20.45	1	8,988	0.01%
2018/01/12	0	0.00	0	20.50	20.60	0	9,018	0.00%
2018/01/11	8	20.28	2	20.30	20.30	6	8,971	0.07%
2018/01/09	0.2	20.90	0	0.00	20.90	0.2	9,020	0.00%
2018/01/05	4	21.05	0	0.00	21.10	4	9,232	0.04%
2018/01/04	4	20.81	0	0.00	20.90	4	9,393	0.04%
2018/01/03	5	21.00	0	0.00	20.95	5	9,550	0.05%
2018/01/02	0.1	21.00	0	0.00	21.10	0.1	9,509	0.00%